date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2015-08-17 09:30:00,4.78,4.78,4.75,4.77,2691864.0,4.5714,4.5714,4.5427,4.5618,2691864.0
2015-08-17 09:35:00,4.76,4.78,4.75,4.78,1890240.0,4.5523,4.5714,4.5427,4.5714,1890240.0
2015-08-17 09:40:00,4.78,4.78,4.76,4.77,1735584.0,4.5714,4.5714,4.5523,4.5618,1735584.0
2015-08-17 09:45:00,4.77,4.77,4.75,4.76,1316880.0,4.5618,4.5618,4.5427,4.5523,1316880.0
2015-08-17 09:50:00,4.75,4.78,4.75,4.77,759048.0,4.5427,4.5714,4.5427,4.5618,759048.0
2015-08-17 09:55:00,4.77,4.78,4.77,4.77,1059552.0,4.5618,4.5714,4.5618,4.5618,1059552.0
2015-08-17 10:00:00,4.78,4.78,4.76,4.78,1030680.0,4.5714,4.5714,4.5523,4.5714,1030680.0
2015-08-17 10:05:00,4.78,4.79,4.78,4.79,1269936.0,4.5714,4.581,4.5714,4.581,1269936.0
2015-08-17 10:10:00,4.79,4.81,4.78,4.81,1169064.0,4.581,4.6001,4.5714,4.6001,1169064.0
2015-08-17 10:15:00,4.81,4.85,4.81,4.85,3259872.0,4.6001,4.6384,4.6001,4.6384,3259872.0
2015-08-17 10:20:00,4.85,4.86,4.84,4.84,1465056.0,4.6384,4.6479,4.6288,4.6288,1465056.0
2015-08-17 10:25:00,4.84,4.84,4.83,4.83,743472.0,4.6288,4.6288,4.6192,4.6192,743472.0
2015-08-17 10:30:00,4.83,4.84,4.83,4.84,773016.0,4.6192,4.6288,4.6192,4.6288,773016.0
2015-08-17 10:35:00,4.84,4.84,4.82,4.82,763008.0,4.6288,4.6288,4.6097,4.6097,763008.0
2015-08-17 10:40:00,4.82,4.83,4.82,4.83,651528.0,4.6097,4.6192,4.6097,4.6192,651528.0
2015-08-17 10:45:00,4.83,4.85,4.83,4.84,1321536.0,4.6192,4.6384,4.6192,4.6288,1321536.0
2015-08-17 10:50:00,4.84,4.85,4.84,4.85,803568.0,4.6288,4.6384,4.6288,4.6384,803568.0
2015-08-17 10:55:00,4.85,4.87,4.85,4.86,2037672.0,4.6384,4.6575,4.6384,4.6479,2037672.0
2015-08-17 11:00:00,4.86,4.88,4.86,4.88,1431168.0,4.6479,4.667,4.6479,4.667,1431168.0
2015-08-17 11:05:00,4.88,4.89,4.88,4.88,1489992.0,4.667,4.6766,4.667,4.667,1489992.0
2015-08-17 11:10:00,4.88,4.89,4.88,4.89,1269216.0,4.667,4.6766,4.667,4.6766,1269216.0
2015-08-17 11:15:00,4.89,4.9,4.88,4.88,582312.0,4.6766,4.6862,4.667,4.667,582312.0
2015-08-17 11:20:00,4.88,4.89,4.87,4.88,671808.0,4.667,4.6766,4.6575,4.667,671808.0
2015-08-17 11:25:00,4.88,4.88,4.87,4.87,578928.0,4.667,4.667,4.6575,4.6575,578928.0
2015-08-17 11:30:00,4.87,4.87,4.86,4.87,305760.0,4.6575,4.6575,4.6479,4.6575,305760.0
2015-08-17 11:35:00,4.87,4.88,4.87,4.88,373176.0,4.6575,4.667,4.6575,4.667,373176.0
2015-08-17 11:40:00,4.88,4.88,4.87,4.87,728496.0,4.667,4.667,4.6575,4.6575,728496.0
2015-08-17 11:45:00,4.87,4.89,4.87,4.89,520920.0,4.6575,4.6766,4.6575,4.6766,520920.0
2015-08-17 11:50:00,4.89,4.89,4.86,4.86,960480.0,4.6766,4.6766,4.6479,4.6479,960480.0
2015-08-17 11:55:00,4.87,4.87,4.86,4.87,567600.0,4.6575,4.6575,4.6479,4.6575,567600.0
2015-08-17 12:00:00,4.87,4.88,4.87,4.87,248280.0,4.6575,4.667,4.6575,4.6575,248280.0
2015-08-17 12:05:00,4.87,4.88,4.87,4.88,344280.0,4.6575,4.667,4.6575,4.667,344280.0
2015-08-17 12:10:00,4.88,4.89,4.87,4.88,448032.0,4.667,4.6766,4.6575,4.667,448032.0
2015-08-17 12:15:00,4.88,4.88,4.87,4.87,195000.0,4.667,4.667,4.6575,4.6575,195000.0
2015-08-17 12:20:00,4.87,4.88,4.87,4.88,247728.0,4.6575,4.667,4.6575,4.667,247728.0
2015-08-17 12:25:00,4.88,4.89,4.88,4.88,883320.0,4.667,4.6766,4.667,4.667,883320.0
2015-08-17 12:30:00,4.88,4.89,4.88,4.88,660528.0,4.667,4.6766,4.667,4.667,660528.0
2015-08-17 12:35:00,4.88,4.89,4.88,4.88,245112.0,4.667,4.6766,4.667,4.667,245112.0
2015-08-17 12:40:00,4.89,4.89,4.89,4.89,659280.0,4.6766,4.6766,4.6766,4.6766,659280.0
2015-08-17 12:45:00,4.89,4.89,4.88,4.89,390816.0,4.6766,4.6766,4.667,4.6766,390816.0
2015-08-17 12:50:00,4.89,4.89,4.88,4.89,565248.0,4.6766,4.6766,4.667,4.6766,565248.0
2015-08-17 12:55:00,4.89,4.91,4.89,4.9,636768.0,4.6766,4.6957,4.6766,4.6862,636768.0
2015-08-17 13:00:00,4.91,4.91,4.9,4.91,485976.0,4.6957,4.6957,4.6862,4.6957,485976.0
2015-08-17 13:05:00,4.91,4.92,4.9,4.91,696552.0,4.6957,4.7053,4.6862,4.6957,696552.0
2015-08-17 13:10:00,4.91,4.91,4.9,4.91,132288.0,4.6957,4.6957,4.6862,4.6957,132288.0
2015-08-17 13:15:00,4.91,4.91,4.91,4.91,368136.0,4.6957,4.6957,4.6957,4.6957,368136.0
2015-08-17 13:20:00,4.91,4.92,4.91,4.92,809976.0,4.6957,4.7053,4.6957,4.7053,809976.0
2015-08-17 13:25:00,4.92,4.93,4.92,4.93,1292544.0,4.7053,4.7149,4.7053,4.7149,1292544.0
2015-08-17 13:30:00,4.93,4.93,4.92,4.92,574704.0,4.7149,4.7149,4.7053,4.7053,574704.0
2015-08-17 13:35:00,4.93,4.93,4.92,4.92,438744.0,4.7149,4.7149,4.7053,4.7053,438744.0
2015-08-17 13:40:00,4.93,4.93,4.92,4.92,726192.0,4.7149,4.7149,4.7053,4.7053,726192.0
2015-08-17 13:45:00,4.92,4.92,4.92,4.92,224016.0,4.7053,4.7053,4.7053,4.7053,224016.0
2015-08-17 13:50:00,4.92,4.93,4.92,4.93,397320.0,4.7053,4.7149,4.7053,4.7149,397320.0
2015-08-17 13:55:00,4.93,4.93,4.92,4.92,156408.0,4.7149,4.7149,4.7053,4.7053,156408.0
2015-08-17 14:00:00,4.92,4.93,4.92,4.92,129336.0,4.7053,4.7149,4.7053,4.7053,129336.0
2015-08-17 14:05:00,4.93,4.93,4.92,4.92,535512.0,4.7149,4.7149,4.7053,4.7053,535512.0
2015-08-17 14:10:00,4.92,4.93,4.92,4.92,279480.0,4.7053,4.7149,4.7053,4.7053,279480.0
2015-08-17 14:15:00,4.92,4.92,4.91,4.92,1036464.0,4.7053,4.7053,4.6957,4.7053,1036464.0
2015-08-17 14:20:00,4.92,4.92,4.91,4.92,355008.0,4.7053,4.7053,4.6957,4.7053,355008.0
2015-08-17 14:25:00,4.92,4.92,4.91,4.92,196200.0,4.7053,4.7053,4.6957,4.7053,196200.0
2015-08-17 14:30:00,4.91,4.92,4.91,4.92,486072.0,4.6957,4.7053,4.6957,4.7053,486072.0
2015-08-17 14:35:00,4.92,4.92,4.91,4.92,314664.0,4.7053,4.7053,4.6957,4.7053,314664.0
2015-08-17 14:40:00,4.92,4.93,4.92,4.92,634440.0,4.7053,4.7149,4.7053,4.7053,634440.0
2015-08-17 14:45:00,4.92,4.93,4.92,4.92,245064.0,4.7053,4.7149,4.7053,4.7053,245064.0
2015-08-17 14:50:00,4.92,4.92,4.91,4.92,544704.0,4.7053,4.7053,4.6957,4.7053,544704.0
2015-08-17 14:55:00,4.92,4.93,4.92,4.93,430896.0,4.7053,4.7149,4.7053,4.7149,430896.0
2015-08-17 15:00:00,4.93,4.93,4.92,4.93,638640.0,4.7149,4.7149,4.7053,4.7149,638640.0
2015-08-17 15:05:00,4.93,4.93,4.92,4.93,630600.0,4.7149,4.7149,4.7053,4.7149,630600.0
2015-08-17 15:10:00,4.93,4.93,4.92,4.92,245448.0,4.7149,4.7149,4.7053,4.7053,245448.0
2015-08-17 15:15:00,4.92,4.92,4.92,4.92,845064.0,4.7053,4.7053,4.7053,4.7053,845064.0
2015-08-17 15:20:00,4.92,4.92,4.92,4.92,355440.0,4.7053,4.7053,4.7053,4.7053,355440.0
2015-08-17 15:25:00,4.92,4.92,4.92,4.92,196800.0,4.7053,4.7053,4.7053,4.7053,196800.0
2015-08-17 15:30:00,4.92,4.93,4.92,4.92,439464.0,4.7053,4.7149,4.7053,4.7053,439464.0
2015-08-17 15:35:00,4.93,4.93,4.92,4.92,516096.0,4.7149,4.7149,4.7053,4.7053,516096.0
2015-08-17 15:40:00,4.92,4.92,4.92,4.92,242736.0,4.7053,4.7053,4.7053,4.7053,242736.0
2015-08-17 15:45:00,4.92,4.93,4.92,4.93,629424.0,4.7053,4.7149,4.7053,4.7149,629424.0
2015-08-17 15:50:00,4.93,4.93,4.93,4.93,1234704.0,4.7149,4.7149,4.7149,4.7149,1234704.0
2015-08-17 15:55:00,4.93,4.94,4.93,4.93,1442832.0,4.7149,4.7244,4.7149,4.7149,1442832.0
2015-08-18 09:30:00,4.92,4.92,4.88,4.9,3292176.0,4.7053,4.7053,4.667,4.6862,3292176.0
2015-08-18 09:35:00,4.91,4.91,4.89,4.9,1323144.0,4.6957,4.6957,4.6766,4.6862,1323144.0
2015-08-18 09:40:00,4.9,4.9,4.87,4.88,2245464.0,4.6862,4.6862,4.6575,4.667,2245464.0
2015-08-18 09:45:00,4.88,4.89,4.87,4.89,933240.0,4.667,4.6766,4.6575,4.6766,933240.0
2015-08-18 09:50:00,4.89,4.9,4.87,4.88,820560.0,4.6766,4.6862,4.6575,4.667,820560.0
2015-08-18 09:55:00,4.88,4.9,4.87,4.89,1055088.0,4.667,4.6862,4.6575,4.6766,1055088.0
2015-08-18 10:00:00,4.89,4.9,4.87,4.9,705792.0,4.6766,4.6862,4.6575,4.6862,705792.0
2015-08-18 10:05:00,4.9,4.91,4.89,4.91,846960.0,4.6862,4.6957,4.6766,4.6957,846960.0
2015-08-18 10:10:00,4.91,4.91,4.89,4.91,443952.0,4.6957,4.6957,4.6766,4.6957,443952.0
2015-08-18 10:15:00,4.9,4.92,4.89,4.92,1405752.0,4.6862,4.7053,4.6766,4.7053,1405752.0
2015-08-18 10:20:00,4.92,4.93,4.92,4.92,1233528.0,4.7053,4.7149,4.7053,4.7053,1233528.0
2015-08-18 10:25:00,4.92,4.92,4.9,4.9,834936.0,4.7053,4.7053,4.6862,4.6862,834936.0
2015-08-18 10:30:00,4.9,4.91,4.9,4.91,546864.0,4.6862,4.6957,4.6862,4.6957,546864.0
2015-08-18 10:35:00,4.9,4.9,4.89,4.9,735384.0,4.6862,4.6862,4.6766,4.6862,735384.0
2015-08-18 10:40:00,4.9,4.91,4.89,4.9,407112.0,4.6862,4.6957,4.6766,4.6862,407112.0
2015-08-18 10:45:00,4.9,4.91,4.9,4.91,394632.0,4.6862,4.6957,4.6862,4.6957,394632.0
2015-08-18 10:50:00,4.91,4.92,4.9,4.92,316080.0,4.6957,4.7053,4.6862,4.7053,316080.0
2015-08-18 10:55:00,4.92,4.93,4.92,4.93,898920.0,4.7053,4.7149,4.7053,4.7149,898920.0
2015-08-18 11:00:00,4.92,4.92,4.9,4.91,399576.0,4.7053,4.7053,4.6862,4.6957,399576.0
2015-08-18 11:05:00,4.91,4.92,4.9,4.92,494616.0,4.6957,4.7053,4.6862,4.7053,494616.0
2015-08-18 11:10:00,4.92,4.93,4.91,4.92,584544.0,4.7053,4.7149,4.6957,4.7053,584544.0
2015-08-18 11:15:00,4.92,4.93,4.92,4.92,378600.0,4.7053,4.7149,4.7053,4.7053,378600.0
2015-08-18 11:20:00,4.91,4.93,4.91,4.91,376824.0,4.6957,4.7149,4.6957,4.6957,376824.0
2015-08-18 11:25:00,4.91,4.92,4.9,4.9,418800.0,4.6957,4.7053,4.6862,4.6862,418800.0
2015-08-18 11:30:00,4.9,4.9,4.88,4.88,744312.0,4.6862,4.6862,4.667,4.667,744312.0
2015-08-18 11:35:00,4.89,4.89,4.88,4.88,669576.0,4.6766,4.6766,4.667,4.667,669576.0
2015-08-18 11:40:00,4.88,4.89,4.88,4.89,1015080.0,4.667,4.6766,4.667,4.6766,1015080.0
2015-08-18 11:45:00,4.89,4.89,4.88,4.89,472464.0,4.6766,4.6766,4.667,4.6766,472464.0
2015-08-18 11:50:00,4.88,4.9,4.88,4.89,461640.0,4.667,4.6862,4.667,4.6766,461640.0
2015-08-18 11:55:00,4.9,4.9,4.89,4.9,170400.0,4.6862,4.6862,4.6766,4.6862,170400.0
2015-08-18 12:00:00,4.9,4.91,4.9,4.9,244944.0,4.6862,4.6957,4.6862,4.6862,244944.0
2015-08-18 12:05:00,4.9,4.91,4.9,4.91,259824.0,4.6862,4.6957,4.6862,4.6957,259824.0
2015-08-18 12:10:00,4.91,4.91,4.91,4.91,512328.0,4.6957,4.6957,4.6957,4.6957,512328.0
2015-08-18 12:15:00,4.91,4.91,4.89,4.89,349008.0,4.6957,4.6957,4.6766,4.6766,349008.0
2015-08-18 12:20:00,4.89,4.9,4.89,4.89,956040.0,4.6766,4.6862,4.6766,4.6766,956040.0
2015-08-18 12:25:00,4.9,4.91,4.9,4.9,238896.0,4.6862,4.6957,4.6862,4.6862,238896.0
2015-08-18 12:30:00,4.9,4.9,4.89,4.9,285600.0,4.6862,4.6862,4.6766,4.6862,285600.0
2015-08-18 12:35:00,4.89,4.9,4.89,4.9,331056.0,4.6766,4.6862,4.6766,4.6862,331056.0
2015-08-18 12:40:00,4.9,4.9,4.89,4.9,112824.0,4.6862,4.6862,4.6766,4.6862,112824.0
2015-08-18 12:45:00,4.9,4.9,4.89,4.9,367776.0,4.6862,4.6862,4.6766,4.6862,367776.0
2015-08-18 12:50:00,4.89,4.9,4.89,4.9,133128.0,4.6766,4.6862,4.6766,4.6862,133128.0
2015-08-18 12:55:00,4.89,4.89,4.88,4.88,484008.0,4.6766,4.6766,4.667,4.667,484008.0
2015-08-18 13:00:00,4.88,4.88,4.86,4.88,1924008.0,4.667,4.667,4.6479,4.667,1924008.0
2015-08-18 13:05:00,4.88,4.88,4.87,4.88,678264.0,4.667,4.667,4.6575,4.667,678264.0
2015-08-18 13:10:00,4.88,4.88,4.87,4.88,121680.0,4.667,4.667,4.6575,4.667,121680.0
2015-08-18 13:15:00,4.87,4.88,4.87,4.88,427872.0,4.6575,4.667,4.6575,4.667,427872.0
2015-08-18 13:20:00,4.88,4.88,4.88,4.88,96600.0,4.667,4.667,4.667,4.667,96600.0
2015-08-18 13:25:00,4.88,4.89,4.88,4.88,182400.0,4.667,4.6766,4.667,4.667,182400.0
2015-08-18 13:30:00,4.88,4.88,4.87,4.88,334752.0,4.667,4.667,4.6575,4.667,334752.0
2015-08-18 13:35:00,4.87,4.88,4.87,4.87,110400.0,4.6575,4.667,4.6575,4.6575,110400.0
2015-08-18 13:40:00,4.88,4.88,4.88,4.88,148800.0,4.667,4.667,4.667,4.667,148800.0
2015-08-18 13:45:00,4.88,4.88,4.85,4.85,591192.0,4.667,4.667,4.6384,4.6384,591192.0
2015-08-18 13:50:00,4.85,4.86,4.84,4.86,638736.0,4.6384,4.6479,4.6288,4.6479,638736.0
2015-08-18 13:55:00,4.86,4.86,4.86,4.86,210120.0,4.6479,4.6479,4.6479,4.6479,210120.0
2015-08-18 14:00:00,4.86,4.86,4.85,4.86,384936.0,4.6479,4.6479,4.6384,4.6479,384936.0
2015-08-18 14:05:00,4.86,4.87,4.86,4.87,803280.0,4.6479,4.6575,4.6479,4.6575,803280.0
2015-08-18 14:10:00,4.87,4.88,4.87,4.88,453840.0,4.6575,4.667,4.6575,4.667,453840.0
2015-08-18 14:15:00,4.88,4.88,4.88,4.88,278016.0,4.667,4.667,4.667,4.667,278016.0
2015-08-18 14:20:00,4.88,4.88,4.88,4.88,344136.0,4.667,4.667,4.667,4.667,344136.0
2015-08-18 14:25:00,4.88,4.88,4.88,4.88,129864.0,4.667,4.667,4.667,4.667,129864.0
2015-08-18 14:30:00,4.88,4.88,4.87,4.87,544800.0,4.667,4.667,4.6575,4.6575,544800.0
2015-08-18 14:35:00,4.87,4.88,4.87,4.88,404040.0,4.6575,4.667,4.6575,4.667,404040.0
2015-08-18 14:40:00,4.87,4.87,4.86,4.87,301152.0,4.6575,4.6575,4.6479,4.6575,301152.0
2015-08-18 14:45:00,4.86,4.87,4.86,4.86,283416.0,4.6479,4.6575,4.6479,4.6479,283416.0
2015-08-18 14:50:00,4.87,4.87,4.85,4.86,1086888.0,4.6575,4.6575,4.6384,4.6479,1086888.0
2015-08-18 14:55:00,4.86,4.86,4.85,4.85,1210416.0,4.6479,4.6479,4.6384,4.6384,1210416.0
2015-08-18 15:00:00,4.85,4.86,4.85,4.85,416856.0,4.6384,4.6479,4.6384,4.6384,416856.0
2015-08-18 15:05:00,4.86,4.86,4.86,4.86,1189584.0,4.6479,4.6479,4.6479,4.6479,1189584.0
2015-08-18 15:10:00,4.86,4.86,4.85,4.86,338904.0,4.6479,4.6479,4.6384,4.6479,338904.0
2015-08-18 15:15:00,4.86,4.87,4.86,4.86,271536.0,4.6479,4.6575,4.6479,4.6479,271536.0
2015-08-18 15:20:00,4.86,4.86,4.85,4.85,426240.0,4.6479,4.6479,4.6384,4.6384,426240.0
2015-08-18 15:25:00,4.85,4.86,4.85,4.86,778416.0,4.6384,4.6479,4.6384,4.6479,778416.0
2015-08-18 15:30:00,4.86,4.86,4.85,4.85,1109712.0,4.6479,4.6479,4.6384,4.6384,1109712.0
2015-08-18 15:35:00,4.85,4.86,4.85,4.85,982368.0,4.6384,4.6479,4.6384,4.6384,982368.0
2015-08-18 15:40:00,4.86,4.86,4.85,4.85,1000200.0,4.6479,4.6479,4.6384,4.6384,1000200.0
2015-08-18 15:45:00,4.85,4.86,4.85,4.86,1176576.0,4.6384,4.6479,4.6384,4.6479,1176576.0
2015-08-18 15:50:00,4.86,4.87,4.86,4.86,360456.0,4.6479,4.6575,4.6479,4.6479,360456.0
2015-08-18 15:55:00,4.86,4.87,4.86,4.86,1416696.0,4.6479,4.6575,4.6479,4.6479,1416696.0
2015-08-19 09:30:00,4.81,4.82,4.78,4.79,2088816.0,4.6001,4.6097,4.5714,4.581,2088816.0
2015-08-19 09:35:00,4.78,4.79,4.76,4.78,1942224.0,4.5714,4.581,4.5523,4.5714,1942224.0
2015-08-19 09:40:00,4.77,4.78,4.76,4.77,1478760.0,4.5618,4.5714,4.5523,4.5618,1478760.0
2015-08-19 09:45:00,4.78,4.78,4.75,4.75,2046888.0,4.5714,4.5714,4.5427,4.5427,2046888.0
2015-08-19 09:50:00,4.75,4.77,4.73,4.77,1739208.0,4.5427,4.5618,4.5236,4.5618,1739208.0
2015-08-19 09:55:00,4.77,4.77,4.75,4.75,1144896.0,4.5618,4.5618,4.5427,4.5427,1144896.0
2015-08-19 10:00:00,4.75,4.79,4.74,4.78,1909872.0,4.5427,4.581,4.5332,4.5714,1909872.0
2015-08-19 10:05:00,4.78,4.8,4.78,4.79,2868000.0,4.5714,4.5905,4.5714,4.581,2868000.0
2015-08-19 10:10:00,4.79,4.8,4.79,4.79,1122312.0,4.581,4.5905,4.581,4.581,1122312.0
2015-08-19 10:15:00,4.8,4.8,4.78,4.79,3058200.0,4.5905,4.5905,4.5714,4.581,3058200.0
2015-08-19 10:20:00,4.78,4.79,4.78,4.79,1419720.0,4.5714,4.581,4.5714,4.581,1419720.0
2015-08-19 10:25:00,4.79,4.8,4.79,4.79,2203248.0,4.581,4.5905,4.581,4.581,2203248.0
2015-08-19 10:30:00,4.79,4.79,4.78,4.79,613584.0,4.581,4.581,4.5714,4.581,613584.0
2015-08-19 10:35:00,4.79,4.79,4.77,4.77,2270640.0,4.581,4.581,4.5618,4.5618,2270640.0
2015-08-19 10:40:00,4.78,4.78,4.75,4.76,6462624.0,4.5714,4.5714,4.5427,4.5523,6462624.0
2015-08-19 10:45:00,4.76,4.76,4.74,4.76,1140696.0,4.5523,4.5523,4.5332,4.5523,1140696.0
2015-08-19 10:50:00,4.76,4.76,4.74,4.74,618960.0,4.5523,4.5523,4.5332,4.5332,618960.0
2015-08-19 10:55:00,4.74,4.74,4.73,4.74,1462920.0,4.5332,4.5332,4.5236,4.5332,1462920.0
2015-08-19 11:00:00,4.74,4.76,4.74,4.75,1517112.0,4.5332,4.5523,4.5332,4.5427,1517112.0
2015-08-19 11:05:00,4.75,4.75,4.74,4.74,471720.0,4.5427,4.5427,4.5332,4.5332,471720.0
2015-08-19 11:10:00,4.74,4.75,4.74,4.74,448800.0,4.5332,4.5427,4.5332,4.5332,448800.0
2015-08-19 11:15:00,4.74,4.74,4.73,4.73,979944.0,4.5332,4.5332,4.5236,4.5236,979944.0
2015-08-19 11:20:00,4.73,4.73,4.72,4.72,321192.0,4.5236,4.5236,4.514,4.514,321192.0
2015-08-19 11:25:00,4.72,4.72,4.71,4.71,1325352.0,4.514,4.514,4.5045,4.5045,1325352.0
2015-08-19 11:30:00,4.71,4.71,4.7,4.71,503520.0,4.5045,4.5045,4.4949,4.5045,503520.0
2015-08-19 11:35:00,4.71,4.73,4.71,4.73,955704.0,4.5045,4.5236,4.5045,4.5236,955704.0
2015-08-19 11:40:00,4.73,4.73,4.7,4.7,855624.0,4.5236,4.5236,4.4949,4.4949,855624.0
2015-08-19 11:45:00,4.7,4.71,4.68,4.69,1161480.0,4.4949,4.5045,4.4758,4.4853,1161480.0
2015-08-19 11:50:00,4.69,4.7,4.68,4.69,1305504.0,4.4853,4.4949,4.4758,4.4853,1305504.0
2015-08-19 11:55:00,4.69,4.71,4.69,4.71,1296744.0,4.4853,4.5045,4.4853,4.5045,1296744.0
2015-08-19 12:00:00,4.71,4.71,4.7,4.7,796056.0,4.5045,4.5045,4.4949,4.4949,796056.0
2015-08-19 12:05:00,4.71,4.72,4.71,4.72,685536.0,4.5045,4.514,4.5045,4.514,685536.0
2015-08-19 12:10:00,4.72,4.72,4.71,4.71,552480.0,4.514,4.514,4.5045,4.5045,552480.0
2015-08-19 12:15:00,4.71,4.71,4.7,4.71,395016.0,4.5045,4.5045,4.4949,4.5045,395016.0
2015-08-19 12:20:00,4.7,4.71,4.7,4.71,777120.0,4.4949,4.5045,4.4949,4.5045,777120.0
2015-08-19 12:25:00,4.71,4.72,4.71,4.71,372816.0,4.5045,4.514,4.5045,4.5045,372816.0
2015-08-19 12:30:00,4.72,4.74,4.72,4.74,855816.0,4.514,4.5332,4.514,4.5332,855816.0
2015-08-19 12:35:00,4.74,4.74,4.73,4.74,860808.0,4.5332,4.5332,4.5236,4.5332,860808.0
2015-08-19 12:40:00,4.74,4.75,4.74,4.74,1693440.0,4.5332,4.5427,4.5332,4.5332,1693440.0
2015-08-19 12:45:00,4.74,4.74,4.73,4.74,2879208.0,4.5332,4.5332,4.5236,4.5332,2879208.0
2015-08-19 12:50:00,4.73,4.75,4.73,4.75,656880.0,4.5236,4.5427,4.5236,4.5427,656880.0
2015-08-19 12:55:00,4.75,4.75,4.74,4.75,185448.0,4.5427,4.5427,4.5332,4.5427,185448.0
2015-08-19 13:00:00,4.74,4.75,4.74,4.75,326064.0,4.5332,4.5427,4.5332,4.5427,326064.0
2015-08-19 13:05:00,4.75,4.76,4.75,4.75,441000.0,4.5427,4.5523,4.5427,4.5427,441000.0
2015-08-19 13:10:00,4.75,4.77,4.75,4.76,1438464.0,4.5427,4.5618,4.5427,4.5523,1438464.0
2015-08-19 13:15:00,4.77,4.77,4.76,4.77,509928.0,4.5618,4.5618,4.5523,4.5618,509928.0
2015-08-19 13:20:00,4.77,4.78,4.77,4.77,774672.0,4.5618,4.5714,4.5618,4.5618,774672.0
2015-08-19 13:25:00,4.77,4.77,4.74,4.75,792864.0,4.5618,4.5618,4.5332,4.5427,792864.0
2015-08-19 13:30:00,4.75,4.76,4.74,4.76,523584.0,4.5427,4.5523,4.5332,4.5523,523584.0
2015-08-19 13:35:00,4.76,4.77,4.75,4.76,1046088.0,4.5523,4.5618,4.5427,4.5523,1046088.0
2015-08-19 13:40:00,4.76,4.78,4.76,4.78,960360.0,4.5523,4.5714,4.5523,4.5714,960360.0
2015-08-19 13:45:00,4.78,4.8,4.76,4.79,8338440.0,4.5714,4.5905,4.5523,4.581,8338440.0
2015-08-19 13:50:00,4.79,4.8,4.78,4.79,1806888.0,4.581,4.5905,4.5714,4.581,1806888.0
2015-08-19 13:55:00,4.79,4.79,4.77,4.77,934752.0,4.581,4.581,4.5618,4.5618,934752.0
2015-08-19 14:00:00,4.77,4.82,4.77,4.81,2764200.0,4.5618,4.6097,4.5618,4.6001,2764200.0
2015-08-19 14:05:00,4.81,4.86,4.81,4.85,4322232.0,4.6001,4.6479,4.6001,4.6384,4322232.0
2015-08-19 14:10:00,4.85,4.89,4.85,4.88,3541080.0,4.6384,4.6766,4.6384,4.667,3541080.0
2015-08-19 14:15:00,4.87,4.88,4.85,4.86,2084424.0,4.6575,4.667,4.6384,4.6479,2084424.0
2015-08-19 14:20:00,4.86,4.87,4.86,4.87,1283208.0,4.6479,4.6575,4.6479,4.6575,1283208.0
2015-08-19 14:25:00,4.87,4.87,4.85,4.85,571992.0,4.6575,4.6575,4.6384,4.6384,571992.0
2015-08-19 14:30:00,4.85,4.86,4.83,4.84,775584.0,4.6384,4.6479,4.6192,4.6288,775584.0
2015-08-19 14:35:00,4.84,4.85,4.84,4.84,350520.0,4.6288,4.6384,4.6288,4.6288,350520.0
2015-08-19 14:40:00,4.84,4.84,4.81,4.81,863760.0,4.6288,4.6288,4.6001,4.6001,863760.0
2015-08-19 14:45:00,4.81,4.81,4.8,4.81,2102232.0,4.6001,4.6001,4.5905,4.6001,2102232.0
2015-08-19 14:50:00,4.81,4.81,4.79,4.79,778944.0,4.6001,4.6001,4.581,4.581,778944.0
2015-08-19 14:55:00,4.79,4.79,4.76,4.76,1699368.0,4.581,4.581,4.5523,4.5523,1699368.0
2015-08-19 15:00:00,4.76,4.76,4.74,4.74,2871336.0,4.5523,4.5523,4.5332,4.5332,2871336.0
2015-08-19 15:05:00,4.74,4.78,4.74,4.77,2184672.0,4.5332,4.5714,4.5332,4.5618,2184672.0
2015-08-19 15:10:00,4.77,4.77,4.76,4.77,394008.0,4.5618,4.5618,4.5523,4.5618,394008.0
2015-08-19 15:15:00,4.77,4.77,4.75,4.77,1091880.0,4.5618,4.5618,4.5427,4.5618,1091880.0
2015-08-19 15:20:00,4.77,4.79,4.76,4.79,1705032.0,4.5618,4.581,4.5523,4.581,1705032.0
2015-08-19 15:25:00,4.79,4.79,4.78,4.78,817536.0,4.581,4.581,4.5714,4.5714,817536.0
2015-08-19 15:30:00,4.79,4.8,4.78,4.79,601560.0,4.581,4.5905,4.5714,4.581,601560.0
2015-08-19 15:35:00,4.79,4.8,4.77,4.78,668280.0,4.581,4.5905,4.5618,4.5714,668280.0
2015-08-19 15:40:00,4.78,4.8,4.77,4.79,706224.0,4.5714,4.5905,4.5618,4.581,706224.0
2015-08-19 15:45:00,4.79,4.81,4.79,4.81,486216.0,4.581,4.6001,4.581,4.6001,486216.0
2015-08-19 15:50:00,4.81,4.81,4.79,4.8,534360.0,4.6001,4.6001,4.581,4.5905,534360.0
2015-08-19 15:55:00,4.8,4.8,4.77,4.77,1796136.0,4.5905,4.5905,4.5618,4.5618,1796136.0
2015-08-20 09:30:00,4.63,4.64,4.61,4.63,4357272.0,4.428,4.4375,4.4088,4.428,4357272.0
2015-08-20 09:35:00,4.63,4.66,4.61,4.66,2615712.0,4.428,4.4566,4.4088,4.4566,2615712.0
2015-08-20 09:40:00,4.66,4.68,4.65,4.66,1847544.0,4.4566,4.4758,4.4471,4.4566,1847544.0
2015-08-20 09:45:00,4.66,4.66,4.62,4.63,2369712.0,4.4566,4.4566,4.4184,4.428,2369712.0
2015-08-20 09:50:00,4.63,4.64,4.61,4.63,1548576.0,4.428,4.4375,4.4088,4.428,1548576.0
2015-08-20 09:55:00,4.63,4.63,4.6,4.61,2214552.0,4.428,4.428,4.3993,4.4088,2214552.0
2015-08-20 10:00:00,4.61,4.62,4.57,4.57,2623512.0,4.4088,4.4184,4.3706,4.3706,2623512.0
2015-08-20 10:05:00,4.57,4.59,4.56,4.57,1248264.0,4.3706,4.3897,4.361,4.3706,1248264.0
2015-08-20 10:10:00,4.57,4.58,4.55,4.56,2523984.0,4.3706,4.3801,4.3514,4.361,2523984.0
2015-08-20 10:15:00,4.57,4.57,4.52,4.52,4678080.0,4.3706,4.3706,4.3228,4.3228,4678080.0
2015-08-20 10:20:00,4.53,4.53,4.49,4.49,3209352.0,4.3323,4.3323,4.2941,4.2941,3209352.0
2015-08-20 10:25:00,4.49,4.51,4.48,4.5,2480904.0,4.2941,4.3132,4.2845,4.3036,2480904.0
2015-08-20 10:30:00,4.5,4.52,4.49,4.51,1889640.0,4.3036,4.3228,4.2941,4.3132,1889640.0
2015-08-20 10:35:00,4.51,4.53,4.5,4.53,1789200.0,4.3132,4.3323,4.3036,4.3323,1789200.0
2015-08-20 10:40:00,4.53,4.53,4.51,4.52,1249944.0,4.3323,4.3323,4.3132,4.3228,1249944.0
2015-08-20 10:45:00,4.52,4.54,4.51,4.54,912336.0,4.3228,4.3419,4.3132,4.3419,912336.0
2015-08-20 10:50:00,4.53,4.55,4.53,4.55,924024.0,4.3323,4.3514,4.3323,4.3514,924024.0
2015-08-20 10:55:00,4.55,4.55,4.52,4.53,1260888.0,4.3514,4.3514,4.3228,4.3323,1260888.0
2015-08-20 11:00:00,4.53,4.54,4.52,4.53,700416.0,4.3323,4.3419,4.3228,4.3323,700416.0
2015-08-20 11:05:00,4.54,4.54,4.5,4.5,826176.0,4.3419,4.3419,4.3036,4.3036,826176.0
2015-08-20 11:10:00,4.5,4.51,4.49,4.49,1012512.0,4.3036,4.3132,4.2941,4.2941,1012512.0
2015-08-20 11:15:00,4.49,4.5,4.48,4.48,1220544.0,4.2941,4.3036,4.2845,4.2845,1220544.0
2015-08-20 11:20:00,4.48,4.51,4.48,4.51,753360.0,4.2845,4.3132,4.2845,4.3132,753360.0
2015-08-20 11:25:00,4.51,4.52,4.51,4.51,883056.0,4.3132,4.3228,4.3132,4.3132,883056.0
2015-08-20 11:30:00,4.51,4.51,4.49,4.49,2127504.0,4.3132,4.3132,4.2941,4.2941,2127504.0
2015-08-20 11:35:00,4.49,4.5,4.48,4.5,945672.0,4.2941,4.3036,4.2845,4.3036,945672.0
2015-08-20 11:40:00,4.49,4.5,4.49,4.5,655560.0,4.2941,4.3036,4.2941,4.3036,655560.0
2015-08-20 11:45:00,4.5,4.5,4.49,4.5,932904.0,4.3036,4.3036,4.2941,4.3036,932904.0
2015-08-20 11:50:00,4.5,4.5,4.49,4.49,579528.0,4.3036,4.3036,4.2941,4.2941,579528.0
2015-08-20 11:55:00,4.49,4.52,4.49,4.52,3080376.0,4.2941,4.3228,4.2941,4.3228,3080376.0
2015-08-20 12:00:00,4.52,4.52,4.5,4.51,561840.0,4.3228,4.3228,4.3036,4.3132,561840.0
2015-08-20 12:05:00,4.5,4.52,4.49,4.52,1047192.0,4.3036,4.3228,4.2941,4.3228,1047192.0
2015-08-20 12:10:00,4.52,4.52,4.51,4.51,1028808.0,4.3228,4.3228,4.3132,4.3132,1028808.0
2015-08-20 12:15:00,4.5,4.5,4.48,4.5,1035480.0,4.3036,4.3036,4.2845,4.3036,1035480.0
2015-08-20 12:20:00,4.5,4.5,4.47,4.48,2034696.0,4.3036,4.3036,4.2749,4.2845,2034696.0
2015-08-20 12:25:00,4.47,4.48,4.47,4.48,1476120.0,4.2749,4.2845,4.2749,4.2845,1476120.0
2015-08-20 12:30:00,4.48,4.49,4.47,4.48,1086024.0,4.2845,4.2941,4.2749,4.2845,1086024.0
2015-08-20 12:35:00,4.48,4.5,4.48,4.49,826104.0,4.2845,4.3036,4.2845,4.2941,826104.0
2015-08-20 12:40:00,4.48,4.49,4.47,4.47,1526304.0,4.2845,4.2941,4.2749,4.2749,1526304.0
2015-08-20 12:45:00,4.47,4.47,4.45,4.46,4730664.0,4.2749,4.2749,4.2558,4.2654,4730664.0
2015-08-20 12:50:00,4.46,4.46,4.44,4.45,2110056.0,4.2654,4.2654,4.2462,4.2558,2110056.0
2015-08-20 12:55:00,4.44,4.44,4.42,4.43,2796336.0,4.2462,4.2462,4.2271,4.2367,2796336.0
2015-08-20 13:00:00,4.43,4.43,4.42,4.42,2548608.0,4.2367,4.2367,4.2271,4.2271,2548608.0
2015-08-20 13:05:00,4.42,4.44,4.42,4.43,1356792.0,4.2271,4.2462,4.2271,4.2367,1356792.0
2015-08-20 13:10:00,4.43,4.44,4.42,4.43,1668912.0,4.2367,4.2462,4.2271,4.2367,1668912.0
2015-08-20 13:15:00,4.43,4.46,4.43,4.46,1321248.0,4.2367,4.2654,4.2367,4.2654,1321248.0
2015-08-20 13:20:00,4.46,4.47,4.46,4.46,1466424.0,4.2654,4.2749,4.2654,4.2654,1466424.0
2015-08-20 13:25:00,4.46,4.48,4.45,4.47,1757688.0,4.2654,4.2845,4.2558,4.2749,1757688.0
2015-08-20 13:30:00,4.47,4.48,4.46,4.46,1123752.0,4.2749,4.2845,4.2654,4.2654,1123752.0
2015-08-20 13:35:00,4.46,4.46,4.45,4.45,710928.0,4.2654,4.2654,4.2558,4.2558,710928.0
2015-08-20 13:40:00,4.45,4.46,4.43,4.46,1651680.0,4.2558,4.2654,4.2367,4.2654,1651680.0
2015-08-20 13:45:00,4.46,4.47,4.45,4.47,1137864.0,4.2654,4.2749,4.2558,4.2749,1137864.0
2015-08-20 13:50:00,4.47,4.48,4.47,4.47,5906016.0,4.2749,4.2845,4.2749,4.2749,5906016.0
2015-08-20 13:55:00,4.47,4.48,4.47,4.47,1467000.0,4.2749,4.2845,4.2749,4.2749,1467000.0
2015-08-20 14:00:00,4.47,4.47,4.46,4.46,709080.0,4.2749,4.2749,4.2654,4.2654,709080.0
2015-08-20 14:05:00,4.46,4.46,4.44,4.44,1361208.0,4.2654,4.2654,4.2462,4.2462,1361208.0
2015-08-20 14:10:00,4.44,4.45,4.44,4.44,844896.0,4.2462,4.2558,4.2462,4.2462,844896.0
2015-08-20 14:15:00,4.44,4.45,4.43,4.45,1169136.0,4.2462,4.2558,4.2367,4.2558,1169136.0
2015-08-20 14:20:00,4.44,4.47,4.44,4.46,860904.0,4.2462,4.2749,4.2462,4.2654,860904.0
2015-08-20 14:25:00,4.46,4.46,4.43,4.44,685608.0,4.2654,4.2654,4.2367,4.2462,685608.0
2015-08-20 14:30:00,4.44,4.44,4.42,4.43,1404696.0,4.2462,4.2462,4.2271,4.2367,1404696.0
2015-08-20 14:35:00,4.42,4.44,4.42,4.43,3121728.0,4.2271,4.2462,4.2271,4.2367,3121728.0
2015-08-20 14:40:00,4.43,4.43,4.41,4.42,2964096.0,4.2367,4.2367,4.2176,4.2271,2964096.0
2015-08-20 14:45:00,4.42,4.42,4.4,4.4,2264640.0,4.2271,4.2271,4.208,4.208,2264640.0
2015-08-20 14:50:00,4.4,4.43,4.4,4.42,808176.0,4.208,4.2367,4.208,4.2271,808176.0
2015-08-20 14:55:00,4.42,4.43,4.41,4.42,836616.0,4.2271,4.2367,4.2176,4.2271,836616.0
2015-08-20 15:00:00,4.41,4.43,4.41,4.43,1532616.0,4.2176,4.2367,4.2176,4.2367,1532616.0
2015-08-20 15:05:00,4.43,4.44,4.42,4.44,1166088.0,4.2367,4.2462,4.2271,4.2462,1166088.0
2015-08-20 15:10:00,4.43,4.44,4.42,4.43,1305336.0,4.2367,4.2462,4.2271,4.2367,1305336.0
2015-08-20 15:15:00,4.43,4.44,4.42,4.42,1592280.0,4.2367,4.2462,4.2271,4.2271,1592280.0
2015-08-20 15:20:00,4.42,4.44,4.42,4.43,1376328.0,4.2271,4.2462,4.2271,4.2367,1376328.0
2015-08-20 15:25:00,4.43,4.45,4.43,4.45,4166976.0,4.2367,4.2558,4.2367,4.2558,4166976.0
2015-08-20 15:30:00,4.44,4.47,4.44,4.46,1324056.0,4.2462,4.2749,4.2462,4.2654,1324056.0
2015-08-20 15:35:00,4.46,4.46,4.44,4.44,1121232.0,4.2654,4.2654,4.2462,4.2462,1121232.0
2015-08-20 15:40:00,4.44,4.45,4.43,4.45,1245792.0,4.2462,4.2558,4.2367,4.2558,1245792.0
2015-08-20 15:45:00,4.45,4.45,4.42,4.42,1205520.0,4.2558,4.2558,4.2271,4.2271,1205520.0
2015-08-20 15:50:00,4.43,4.43,4.39,4.39,3410616.0,4.2367,4.2367,4.1984,4.1984,3410616.0
2015-08-20 15:55:00,4.39,4.4,4.37,4.37,4890312.0,4.1984,4.208,4.1793,4.1793,4890312.0
2015-08-21 09:30:00,4.19,4.19,4.12,4.17,7345224.0,4.0072,4.0072,3.9402,3.988,7345224.0
2015-08-21 09:35:00,4.17,4.22,4.17,4.22,4257600.0,3.988,4.0359,3.988,4.0359,4257600.0
2015-08-21 09:40:00,4.22,4.22,4.19,4.19,2901984.0,4.0359,4.0359,4.0072,4.0072,2901984.0
2015-08-21 09:45:00,4.19,4.22,4.16,4.22,3780288.0,4.0072,4.0359,3.9785,4.0359,3780288.0
2015-08-21 09:50:00,4.22,4.24,4.2,4.23,2390736.0,4.0359,4.055,4.0167,4.0454,2390736.0
2015-08-21 09:55:00,4.23,4.25,4.22,4.24,2959080.0,4.0454,4.0645,4.0359,4.055,2959080.0
2015-08-21 10:00:00,4.24,4.28,4.24,4.28,2431128.0,4.055,4.0932,4.055,4.0932,2431128.0
2015-08-21 10:05:00,4.28,4.29,4.26,4.27,2668128.0,4.0932,4.1028,4.0741,4.0837,2668128.0
2015-08-21 10:10:00,4.27,4.27,4.21,4.22,2347464.0,4.0837,4.0837,4.0263,4.0359,2347464.0
2015-08-21 10:15:00,4.22,4.24,4.22,4.22,951624.0,4.0359,4.055,4.0359,4.0359,951624.0
2015-08-21 10:20:00,4.22,4.25,4.21,4.23,1400544.0,4.0359,4.0645,4.0263,4.0454,1400544.0
2015-08-21 10:25:00,4.23,4.23,4.2,4.21,1780656.0,4.0454,4.0454,4.0167,4.0263,1780656.0
2015-08-21 10:30:00,4.2,4.22,4.17,4.17,3920976.0,4.0167,4.0359,3.988,3.988,3920976.0
2015-08-21 10:35:00,4.17,4.17,4.1,4.12,5866536.0,3.988,3.988,3.9211,3.9402,5866536.0
2015-08-21 10:40:00,4.11,4.15,4.11,4.14,2257992.0,3.9307,3.9689,3.9307,3.9593,2257992.0
2015-08-21 10:45:00,4.14,4.15,4.11,4.11,2154912.0,3.9593,3.9689,3.9307,3.9307,2154912.0
2015-08-21 10:50:00,4.11,4.15,4.11,4.14,1836000.0,3.9307,3.9689,3.9307,3.9593,1836000.0
2015-08-21 10:55:00,4.14,4.15,4.11,4.13,2083056.0,3.9593,3.9689,3.9307,3.9498,2083056.0
2015-08-21 11:00:00,4.13,4.13,4.09,4.09,3851928.0,3.9498,3.9498,3.9115,3.9115,3851928.0
2015-08-21 11:05:00,4.09,4.1,4.06,4.07,4023072.0,3.9115,3.9211,3.8828,3.8924,4023072.0
2015-08-21 11:10:00,4.07,4.08,4.03,4.06,3402312.0,3.8924,3.902,3.8541,3.8828,3402312.0
2015-08-21 11:15:00,4.06,4.09,4.06,4.09,2323512.0,3.8828,3.9115,3.8828,3.9115,2323512.0
2015-08-21 11:20:00,4.09,4.1,4.06,4.06,1780344.0,3.9115,3.9211,3.8828,3.8828,1780344.0
2015-08-21 11:25:00,4.06,4.08,4.05,4.07,1783296.0,3.8828,3.902,3.8733,3.8924,1783296.0
2015-08-21 11:30:00,4.07,4.09,4.05,4.05,1908768.0,3.8924,3.9115,3.8733,3.8733,1908768.0
2015-08-21 11:35:00,4.05,4.05,4.01,4.01,3026376.0,3.8733,3.8733,3.835,3.835,3026376.0
2015-08-21 11:40:00,4.02,4.05,4.01,4.05,2732160.0,3.8446,3.8733,3.835,3.8733,2732160.0
2015-08-21 11:45:00,4.05,4.07,4.05,4.07,2260728.0,3.8733,3.8924,3.8733,3.8924,2260728.0
2015-08-21 11:50:00,4.07,4.07,4.04,4.06,2733408.0,3.8924,3.8924,3.8637,3.8828,2733408.0
2015-08-21 11:55:00,4.06,4.1,4.06,4.08,2847576.0,3.8828,3.9211,3.8828,3.902,2847576.0
2015-08-21 12:00:00,4.08,4.11,4.07,4.11,1110672.0,3.902,3.9307,3.8924,3.9307,1110672.0
2015-08-21 12:05:00,4.11,4.13,4.09,4.12,1816296.0,3.9307,3.9498,3.9115,3.9402,1816296.0
2015-08-21 12:10:00,4.12,4.13,4.09,4.09,2391072.0,3.9402,3.9498,3.9115,3.9115,2391072.0
2015-08-21 12:15:00,4.09,4.1,4.07,4.09,1262808.0,3.9115,3.9211,3.8924,3.9115,1262808.0
2015-08-21 12:20:00,4.09,4.09,4.06,4.06,1366632.0,3.9115,3.9115,3.8828,3.8828,1366632.0
2015-08-21 12:25:00,4.06,4.08,4.06,4.06,766944.0,3.8828,3.902,3.8828,3.8828,766944.0
2015-08-21 12:30:00,4.06,4.08,4.06,4.07,729264.0,3.8828,3.902,3.8828,3.8924,729264.0
2015-08-21 12:35:00,4.07,4.08,4.06,4.06,532200.0,3.8924,3.902,3.8828,3.8828,532200.0
2015-08-21 12:40:00,4.06,4.06,4.02,4.04,4691616.0,3.8828,3.8828,3.8446,3.8637,4691616.0
2015-08-21 12:45:00,4.03,4.05,4.02,4.05,1465896.0,3.8541,3.8733,3.8446,3.8733,1465896.0
2015-08-21 12:50:00,4.05,4.05,4.01,4.03,1145208.0,3.8733,3.8733,3.835,3.8541,1145208.0
2015-08-21 12:55:00,4.03,4.03,4.0,4.0,1864032.0,3.8541,3.8541,3.8255,3.8255,1864032.0
2015-08-21 13:00:00,4.0,4.03,3.99,4.01,2539968.0,3.8255,3.8541,3.8159,3.835,2539968.0
2015-08-21 13:05:00,4.0,4.01,3.99,4.01,1346376.0,3.8255,3.835,3.8159,3.835,1346376.0
2015-08-21 13:10:00,4.01,4.03,4.0,4.03,1176432.0,3.835,3.8541,3.8255,3.8541,1176432.0
2015-08-21 13:15:00,4.03,4.03,4.02,4.02,448992.0,3.8541,3.8541,3.8446,3.8446,448992.0
2015-08-21 13:20:00,4.02,4.04,4.02,4.04,1052952.0,3.8446,3.8637,3.8446,3.8637,1052952.0
2015-08-21 13:25:00,4.04,4.06,4.03,4.06,2210496.0,3.8637,3.8828,3.8541,3.8828,2210496.0
2015-08-21 13:30:00,4.06,4.06,4.03,4.04,1625544.0,3.8828,3.8828,3.8541,3.8637,1625544.0
2015-08-21 13:35:00,4.04,4.06,4.02,4.06,2761608.0,3.8637,3.8828,3.8446,3.8828,2761608.0
2015-08-21 13:40:00,4.06,4.07,4.05,4.06,1144824.0,3.8828,3.8924,3.8733,3.8828,1144824.0
2015-08-21 13:45:00,4.06,4.06,4.03,4.04,1705872.0,3.8828,3.8828,3.8541,3.8637,1705872.0
2015-08-21 13:50:00,4.04,4.04,4.02,4.03,1055112.0,3.8637,3.8637,3.8446,3.8541,1055112.0
2015-08-21 13:55:00,4.04,4.07,4.04,4.07,1220088.0,3.8637,3.8924,3.8637,3.8924,1220088.0
2015-08-21 14:00:00,4.07,4.1,4.07,4.09,2032488.0,3.8924,3.9211,3.8924,3.9115,2032488.0
2015-08-21 14:05:00,4.09,4.09,4.06,4.08,1334832.0,3.9115,3.9115,3.8828,3.902,1334832.0
2015-08-21 14:10:00,4.08,4.08,4.06,4.06,955560.0,3.902,3.902,3.8828,3.8828,955560.0
2015-08-21 14:15:00,4.06,4.08,4.04,4.05,1721328.0,3.8828,3.902,3.8637,3.8733,1721328.0
2015-08-21 14:20:00,4.05,4.05,4.03,4.04,885744.0,3.8733,3.8733,3.8541,3.8637,885744.0
2015-08-21 14:25:00,4.04,4.04,4.03,4.04,373896.0,3.8637,3.8637,3.8541,3.8637,373896.0
2015-08-21 14:30:00,4.04,4.06,4.04,4.05,862008.0,3.8637,3.8828,3.8637,3.8733,862008.0
2015-08-21 14:35:00,4.05,4.05,4.01,4.01,1372080.0,3.8733,3.8733,3.835,3.835,1372080.0
2015-08-21 14:40:00,4.01,4.01,3.98,3.99,1224432.0,3.835,3.835,3.8063,3.8159,1224432.0
2015-08-21 14:45:00,3.98,3.99,3.95,3.95,2539800.0,3.8063,3.8159,3.7776,3.7776,2539800.0
2015-08-21 14:50:00,3.95,3.96,3.93,3.95,3435576.0,3.7776,3.7872,3.7585,3.7776,3435576.0
2015-08-21 14:55:00,3.95,3.97,3.95,3.96,968352.0,3.7776,3.7968,3.7776,3.7872,968352.0
2015-08-21 15:00:00,3.96,3.97,3.95,3.97,849888.0,3.7872,3.7968,3.7776,3.7968,849888.0
2015-08-21 15:05:00,3.97,3.97,3.92,3.92,1765080.0,3.7968,3.7968,3.7489,3.7489,1765080.0
2015-08-21 15:10:00,3.92,3.92,3.87,3.88,1933512.0,3.7489,3.7489,3.7011,3.7107,1933512.0
2015-08-21 15:15:00,3.87,3.9,3.84,3.9,3836376.0,3.7011,3.7298,3.6724,3.7298,3836376.0
2015-08-21 15:20:00,3.9,3.91,3.88,3.9,1862232.0,3.7298,3.7394,3.7107,3.7298,1862232.0
2015-08-21 15:25:00,3.9,3.9,3.86,3.88,2575272.0,3.7298,3.7298,3.6916,3.7107,2575272.0
2015-08-21 15:30:00,3.88,3.88,3.84,3.84,2708784.0,3.7107,3.7107,3.6724,3.6724,2708784.0
2015-08-21 15:35:00,3.84,3.87,3.83,3.86,1679352.0,3.6724,3.7011,3.6629,3.6916,1679352.0
2015-08-21 15:40:00,3.86,3.89,3.86,3.89,2280192.0,3.6916,3.7203,3.6916,3.7203,2280192.0
2015-08-21 15:45:00,3.88,3.91,3.87,3.9,2358504.0,3.7107,3.7394,3.7011,3.7298,2358504.0
2015-08-21 15:50:00,3.9,3.9,3.85,3.85,3382632.0,3.7298,3.7298,3.682,3.682,3382632.0
2015-08-21 15:55:00,3.85,3.86,3.83,3.83,6554088.0,3.682,3.6916,3.6629,3.6629,6554088.0
2015-08-24 09:30:00,3.13,3.33,2.72,2.79,13281192.0,2.9934,3.1847,2.6013,2.6683,13281192.0
2015-08-24 09:35:00,2.79,3.22,2.78,3.21,6369528.0,2.6683,3.0795,2.6587,3.0699,6369528.0
2015-08-24 09:40:00,3.21,3.42,3.18,3.38,5572080.0,3.0699,3.2708,3.0412,3.2325,5572080.0
2015-08-24 09:45:00,3.37,3.38,3.26,3.27,5153784.0,3.2229,3.2325,3.1177,3.1273,5153784.0
2015-08-24 09:50:00,3.25,3.29,3.15,3.2,3896712.0,3.1082,3.1464,3.0125,3.0604,3896712.0
2015-08-24 09:55:00,3.22,3.3,3.19,3.3,2095296.0,3.0795,3.156,3.0508,3.156,2095296.0
2015-08-24 10:00:00,3.29,3.42,3.27,3.42,4137576.0,3.1464,3.2708,3.1273,3.2708,4137576.0
2015-08-24 10:05:00,3.42,3.44,3.38,3.42,2968776.0,3.2708,3.2899,3.2325,3.2708,2968776.0
2015-08-24 10:10:00,3.42,3.46,3.38,3.41,2244192.0,3.2708,3.309,3.2325,3.2612,2244192.0
2015-08-24 10:15:00,3.4,3.46,3.4,3.45,3920520.0,3.2516,3.309,3.2516,3.2995,3920520.0
2015-08-24 10:20:00,3.45,3.57,3.44,3.57,2945760.0,3.2995,3.4142,3.2899,3.4142,2945760.0
2015-08-24 10:25:00,3.57,3.57,3.53,3.54,3603456.0,3.4142,3.4142,3.376,3.3855,3603456.0
2015-08-24 10:30:00,3.54,3.54,3.42,3.42,4778808.0,3.3855,3.3855,3.2708,3.2708,4778808.0
2015-08-24 10:35:00,3.42,3.56,3.41,3.53,3605952.0,3.2708,3.4047,3.2612,3.376,3605952.0
2015-08-24 10:40:00,3.53,3.56,3.48,3.52,1799136.0,3.376,3.4047,3.3281,3.3664,1799136.0
2015-08-24 10:45:00,3.53,3.57,3.52,3.55,1451304.0,3.376,3.4142,3.3664,3.3951,1451304.0
2015-08-24 10:50:00,3.55,3.6,3.54,3.58,2047224.0,3.3951,3.4429,3.3855,3.4238,2047224.0
2015-08-24 10:55:00,3.58,3.58,3.52,3.57,1713744.0,3.4238,3.4238,3.3664,3.4142,1713744.0
2015-08-24 11:00:00,3.57,3.58,3.51,3.54,982584.0,3.4142,3.4238,3.3568,3.3855,982584.0
2015-08-24 11:05:00,3.54,3.55,3.49,3.51,1246128.0,3.3855,3.3951,3.3377,3.3568,1246128.0
2015-08-24 11:10:00,3.5,3.51,3.47,3.5,1891440.0,3.3473,3.3568,3.3186,3.3473,1891440.0
2015-08-24 11:15:00,3.5,3.51,3.47,3.5,1628688.0,3.3473,3.3568,3.3186,3.3473,1628688.0
2015-08-24 11:20:00,3.51,3.51,3.48,3.48,478008.0,3.3568,3.3568,3.3281,3.3281,478008.0
2015-08-24 11:25:00,3.48,3.52,3.47,3.5,831336.0,3.3281,3.3664,3.3186,3.3473,831336.0
2015-08-24 11:30:00,3.49,3.51,3.47,3.51,1434720.0,3.3377,3.3568,3.3186,3.3568,1434720.0
2015-08-24 11:35:00,3.51,3.56,3.51,3.55,1591608.0,3.3568,3.4047,3.3568,3.3951,1591608.0
2015-08-24 11:40:00,3.55,3.59,3.53,3.59,2111496.0,3.3951,3.4333,3.376,3.4333,2111496.0
2015-08-24 11:45:00,3.59,3.63,3.59,3.62,2460336.0,3.4333,3.4716,3.4333,3.462,2460336.0
2015-08-24 11:50:00,3.62,3.73,3.61,3.73,2592480.0,3.462,3.5672,3.4525,3.5672,2592480.0
2015-08-24 11:55:00,3.73,3.75,3.7,3.72,3908160.0,3.5672,3.5864,3.5385,3.5577,3908160.0
2015-08-24 12:00:00,3.73,3.73,3.68,3.69,2861016.0,3.5672,3.5672,3.5194,3.529,2861016.0
2015-08-24 12:05:00,3.69,3.76,3.67,3.76,2305632.0,3.529,3.5959,3.5099,3.5959,2305632.0
2015-08-24 12:10:00,3.76,3.8,3.74,3.75,2872128.0,3.5959,3.6342,3.5768,3.5864,2872128.0
2015-08-24 12:15:00,3.76,3.77,3.73,3.76,1518048.0,3.5959,3.6055,3.5672,3.5959,1518048.0
2015-08-24 12:20:00,3.76,3.8,3.75,3.8,1010520.0,3.5959,3.6342,3.5864,3.6342,1010520.0
2015-08-24 12:25:00,3.8,3.81,3.78,3.78,2779320.0,3.6342,3.6437,3.6151,3.6151,2779320.0
2015-08-24 12:30:00,3.78,3.78,3.74,3.77,1498032.0,3.6151,3.6151,3.5768,3.6055,1498032.0
2015-08-24 12:35:00,3.77,3.8,3.77,3.78,1802088.0,3.6055,3.6342,3.6055,3.6151,1802088.0
2015-08-24 12:40:00,3.78,3.8,3.77,3.77,881184.0,3.6151,3.6342,3.6055,3.6055,881184.0
2015-08-24 12:45:00,3.78,3.78,3.7,3.7,2060736.0,3.6151,3.6151,3.5385,3.5385,2060736.0
2015-08-24 12:50:00,3.7,3.75,3.7,3.74,1043760.0,3.5385,3.5864,3.5385,3.5768,1043760.0
2015-08-24 12:55:00,3.75,3.77,3.73,3.74,801792.0,3.5864,3.6055,3.5672,3.5768,801792.0
2015-08-24 13:00:00,3.75,3.79,3.75,3.76,635112.0,3.5864,3.6246,3.5864,3.5959,635112.0
2015-08-24 13:05:00,3.76,3.8,3.76,3.8,878904.0,3.5959,3.6342,3.5959,3.6342,878904.0
2015-08-24 13:10:00,3.8,3.8,3.77,3.78,693936.0,3.6342,3.6342,3.6055,3.6151,693936.0
2015-08-24 13:15:00,3.78,3.78,3.75,3.78,603624.0,3.6151,3.6151,3.5864,3.6151,603624.0
2015-08-24 13:20:00,3.77,3.77,3.7,3.71,752808.0,3.6055,3.6055,3.5385,3.5481,752808.0
2015-08-24 13:25:00,3.71,3.72,3.68,3.7,948504.0,3.5481,3.5577,3.5194,3.5385,948504.0
2015-08-24 13:30:00,3.69,3.7,3.66,3.66,794112.0,3.529,3.5385,3.5003,3.5003,794112.0
2015-08-24 13:35:00,3.66,3.66,3.61,3.61,2415720.0,3.5003,3.5003,3.4525,3.4525,2415720.0
2015-08-24 13:40:00,3.61,3.64,3.6,3.62,2177688.0,3.4525,3.4812,3.4429,3.462,2177688.0
2015-08-24 13:45:00,3.62,3.69,3.62,3.68,928344.0,3.462,3.529,3.462,3.5194,928344.0
2015-08-24 13:50:00,3.67,3.67,3.62,3.62,764424.0,3.5099,3.5099,3.462,3.462,764424.0
2015-08-24 13:55:00,3.62,3.62,3.58,3.58,2117616.0,3.462,3.462,3.4238,3.4238,2117616.0
2015-08-24 14:00:00,3.58,3.59,3.56,3.59,790464.0,3.4238,3.4333,3.4047,3.4333,790464.0
2015-08-24 14:05:00,3.58,3.58,3.54,3.55,1608096.0,3.4238,3.4238,3.3855,3.3951,1608096.0
2015-08-24 14:10:00,3.55,3.56,3.51,3.52,1734480.0,3.3951,3.4047,3.3568,3.3664,1734480.0
2015-08-24 14:15:00,3.51,3.57,3.49,3.56,3836688.0,3.3568,3.4142,3.3377,3.4047,3836688.0
2015-08-24 14:20:00,3.58,3.6,3.56,3.57,2171856.0,3.4238,3.4429,3.4047,3.4142,2171856.0
2015-08-24 14:25:00,3.56,3.56,3.52,3.53,990432.0,3.4047,3.4047,3.3664,3.376,990432.0
2015-08-24 14:30:00,3.53,3.57,3.52,3.56,1142400.0,3.376,3.4142,3.3664,3.4047,1142400.0
2015-08-24 14:35:00,3.56,3.59,3.56,3.58,923472.0,3.4047,3.4333,3.4047,3.4238,923472.0
2015-08-24 14:40:00,3.57,3.57,3.5,3.51,2019552.0,3.4142,3.4142,3.3473,3.3568,2019552.0
2015-08-24 14:45:00,3.5,3.52,3.46,3.48,1740024.0,3.3473,3.3664,3.309,3.3281,1740024.0
2015-08-24 14:50:00,3.48,3.49,3.39,3.39,3380448.0,3.3281,3.3377,3.2421,3.2421,3380448.0
2015-08-24 14:55:00,3.4,3.42,3.36,3.37,1949544.0,3.2516,3.2708,3.2134,3.2229,1949544.0
2015-08-24 15:00:00,3.36,3.39,3.32,3.38,2398488.0,3.2134,3.2421,3.1751,3.2325,2398488.0
2015-08-24 15:05:00,3.38,3.45,3.38,3.44,1477032.0,3.2325,3.2995,3.2325,3.2899,1477032.0
2015-08-24 15:10:00,3.45,3.45,3.35,3.38,1112616.0,3.2995,3.2995,3.2038,3.2325,1112616.0
2015-08-24 15:15:00,3.37,3.38,3.32,3.32,858528.0,3.2229,3.2325,3.1751,3.1751,858528.0
2015-08-24 15:20:00,3.32,3.34,3.27,3.31,2254536.0,3.1751,3.1943,3.1273,3.1656,2254536.0
2015-08-24 15:25:00,3.32,3.35,3.29,3.3,1066752.0,3.1751,3.2038,3.1464,3.156,1066752.0
2015-08-24 15:30:00,3.31,3.33,3.29,3.33,1676208.0,3.1656,3.1847,3.1464,3.1847,1676208.0
2015-08-24 15:35:00,3.33,3.51,3.33,3.5,4862448.0,3.1847,3.3568,3.1847,3.3473,4862448.0
2015-08-24 15:40:00,3.5,3.56,3.44,3.56,3147672.0,3.3473,3.4047,3.2899,3.4047,3147672.0
2015-08-24 15:45:00,3.55,3.62,3.47,3.47,3379920.0,3.3951,3.462,3.3186,3.3186,3379920.0
2015-08-24 15:50:00,3.47,3.53,3.45,3.51,3490392.0,3.3186,3.376,3.2995,3.3568,3490392.0
2015-08-24 15:55:00,3.52,3.52,3.37,3.37,3924936.0,3.3664,3.3664,3.2229,3.2229,3924936.0
2015-08-25 09:30:00,3.73,3.74,3.67,3.69,9791736.0,3.5672,3.5768,3.5099,3.529,9791736.0
2015-08-25 09:35:00,3.69,3.7,3.65,3.69,2738112.0,3.529,3.5385,3.4907,3.529,2738112.0
2015-08-25 09:40:00,3.69,3.69,3.63,3.63,2215872.0,3.529,3.529,3.4716,3.4716,2215872.0
2015-08-25 09:45:00,3.63,3.71,3.63,3.66,4344768.0,3.4716,3.5481,3.4716,3.5003,4344768.0
2015-08-25 09:50:00,3.66,3.72,3.66,3.67,3073872.0,3.5003,3.5577,3.5003,3.5099,3073872.0
2015-08-25 09:55:00,3.68,3.7,3.66,3.69,2222712.0,3.5194,3.5385,3.5003,3.529,2222712.0
2015-08-25 10:00:00,3.68,3.7,3.65,3.69,1163088.0,3.5194,3.5385,3.4907,3.529,1163088.0
2015-08-25 10:05:00,3.68,3.7,3.66,3.7,1743576.0,3.5194,3.5385,3.5003,3.5385,1743576.0
2015-08-25 10:10:00,3.7,3.73,3.67,3.72,2035680.0,3.5385,3.5672,3.5099,3.5577,2035680.0
2015-08-25 10:15:00,3.72,3.74,3.7,3.71,2235888.0,3.5577,3.5768,3.5385,3.5481,2235888.0
2015-08-25 10:20:00,3.71,3.72,3.68,3.68,815952.0,3.5481,3.5577,3.5194,3.5194,815952.0
2015-08-25 10:25:00,3.68,3.69,3.66,3.68,2315568.0,3.5194,3.529,3.5003,3.5194,2315568.0
2015-08-25 10:30:00,3.68,3.68,3.65,3.67,1610592.0,3.5194,3.5194,3.4907,3.5099,1610592.0
2015-08-25 10:35:00,3.68,3.69,3.66,3.68,1061208.0,3.5194,3.529,3.5003,3.5194,1061208.0
2015-08-25 10:40:00,3.68,3.7,3.68,3.7,999744.0,3.5194,3.5385,3.5194,3.5385,999744.0
2015-08-25 10:45:00,3.69,3.7,3.67,3.68,577632.0,3.529,3.5385,3.5099,3.5194,577632.0
2015-08-25 10:50:00,3.68,3.7,3.68,3.69,339024.0,3.5194,3.5385,3.5194,3.529,339024.0
2015-08-25 10:55:00,3.69,3.7,3.68,3.7,277512.0,3.529,3.5385,3.5194,3.5385,277512.0
2015-08-25 11:00:00,3.7,3.72,3.7,3.72,894696.0,3.5385,3.5577,3.5385,3.5577,894696.0
2015-08-25 11:05:00,3.72,3.75,3.72,3.75,1811472.0,3.5577,3.5864,3.5577,3.5864,1811472.0
2015-08-25 11:10:00,3.75,3.77,3.74,3.77,2154672.0,3.5864,3.6055,3.5768,3.6055,2154672.0
2015-08-25 11:15:00,3.77,3.78,3.75,3.77,1267392.0,3.6055,3.6151,3.5864,3.6055,1267392.0
2015-08-25 11:20:00,3.77,3.8,3.77,3.77,1866384.0,3.6055,3.6342,3.6055,3.6055,1866384.0
2015-08-25 11:25:00,3.77,3.78,3.76,3.76,1333440.0,3.6055,3.6151,3.5959,3.5959,1333440.0
2015-08-25 11:30:00,3.76,3.77,3.73,3.76,728112.0,3.5959,3.6055,3.5672,3.5959,728112.0
2015-08-25 11:35:00,3.76,3.77,3.74,3.74,1146696.0,3.5959,3.6055,3.5768,3.5768,1146696.0
2015-08-25 11:40:00,3.75,3.75,3.74,3.74,519408.0,3.5864,3.5864,3.5768,3.5768,519408.0
2015-08-25 11:45:00,3.74,3.78,3.74,3.77,934488.0,3.5768,3.6151,3.5768,3.6055,934488.0
2015-08-25 11:50:00,3.77,3.78,3.74,3.74,1120608.0,3.6055,3.6151,3.5768,3.5768,1120608.0
2015-08-25 11:55:00,3.75,3.75,3.74,3.74,387408.0,3.5864,3.5864,3.5768,3.5768,387408.0
2015-08-25 12:00:00,3.74,3.75,3.73,3.75,698088.0,3.5768,3.5864,3.5672,3.5864,698088.0
2015-08-25 12:05:00,3.75,3.76,3.75,3.76,865728.0,3.5864,3.5959,3.5864,3.5959,865728.0
2015-08-25 12:10:00,3.76,3.76,3.74,3.75,417120.0,3.5959,3.5959,3.5768,3.5864,417120.0
2015-08-25 12:15:00,3.76,3.76,3.72,3.73,1227792.0,3.5959,3.5959,3.5577,3.5672,1227792.0
2015-08-25 12:20:00,3.73,3.76,3.73,3.75,540936.0,3.5672,3.5959,3.5672,3.5864,540936.0
2015-08-25 12:25:00,3.75,3.75,3.74,3.74,541752.0,3.5864,3.5864,3.5768,3.5768,541752.0
2015-08-25 12:30:00,3.74,3.76,3.74,3.76,258720.0,3.5768,3.5959,3.5768,3.5959,258720.0
2015-08-25 12:35:00,3.75,3.76,3.73,3.74,606192.0,3.5864,3.5959,3.5672,3.5768,606192.0
2015-08-25 12:40:00,3.74,3.75,3.74,3.75,261408.0,3.5768,3.5864,3.5768,3.5864,261408.0
2015-08-25 12:45:00,3.75,3.75,3.73,3.74,519768.0,3.5864,3.5864,3.5672,3.5768,519768.0
2015-08-25 12:50:00,3.74,3.76,3.73,3.73,1309944.0,3.5768,3.5959,3.5672,3.5672,1309944.0
2015-08-25 12:55:00,3.73,3.74,3.71,3.72,1746792.0,3.5672,3.5768,3.5481,3.5577,1746792.0
2015-08-25 13:00:00,3.72,3.72,3.7,3.71,893472.0,3.5577,3.5577,3.5385,3.5481,893472.0
2015-08-25 13:05:00,3.71,3.73,3.71,3.71,791112.0,3.5481,3.5672,3.5481,3.5481,791112.0
2015-08-25 13:10:00,3.71,3.71,3.68,3.69,1314768.0,3.5481,3.5481,3.5194,3.529,1314768.0
2015-08-25 13:15:00,3.69,3.69,3.66,3.67,1246752.0,3.529,3.529,3.5003,3.5099,1246752.0
2015-08-25 13:20:00,3.66,3.68,3.66,3.67,1235880.0,3.5003,3.5194,3.5003,3.5099,1235880.0
2015-08-25 13:25:00,3.66,3.66,3.59,3.6,2747832.0,3.5003,3.5003,3.4333,3.4429,2747832.0
2015-08-25 13:30:00,3.6,3.62,3.59,3.6,2161728.0,3.4429,3.462,3.4333,3.4429,2161728.0
2015-08-25 13:35:00,3.6,3.64,3.6,3.62,2312136.0,3.4429,3.4812,3.4429,3.462,2312136.0
2015-08-25 13:40:00,3.62,3.62,3.58,3.58,2854080.0,3.462,3.462,3.4238,3.4238,2854080.0
2015-08-25 13:45:00,3.58,3.61,3.58,3.61,1469424.0,3.4238,3.4525,3.4238,3.4525,1469424.0
2015-08-25 13:50:00,3.6,3.64,3.6,3.63,894096.0,3.4429,3.4812,3.4429,3.4716,894096.0
2015-08-25 13:55:00,3.63,3.66,3.63,3.64,2499912.0,3.4716,3.5003,3.4716,3.4812,2499912.0
2015-08-25 14:00:00,3.63,3.64,3.61,3.62,1080864.0,3.4716,3.4812,3.4525,3.462,1080864.0
2015-08-25 14:05:00,3.62,3.63,3.6,3.6,586728.0,3.462,3.4716,3.4429,3.4429,586728.0
2015-08-25 14:10:00,3.6,3.62,3.59,3.6,537192.0,3.4429,3.462,3.4333,3.4429,537192.0
2015-08-25 14:15:00,3.6,3.63,3.59,3.63,1082424.0,3.4429,3.4716,3.4333,3.4716,1082424.0
2015-08-25 14:20:00,3.63,3.65,3.62,3.62,810936.0,3.4716,3.4907,3.462,3.462,810936.0
2015-08-25 14:25:00,3.62,3.64,3.61,3.63,1196808.0,3.462,3.4812,3.4525,3.4716,1196808.0
2015-08-25 14:30:00,3.63,3.65,3.63,3.64,884352.0,3.4716,3.4907,3.4716,3.4812,884352.0
2015-08-25 14:35:00,3.63,3.64,3.6,3.62,1075368.0,3.4716,3.4812,3.4429,3.462,1075368.0
2015-08-25 14:40:00,3.62,3.64,3.62,3.62,345312.0,3.462,3.4812,3.462,3.462,345312.0
2015-08-25 14:45:00,3.62,3.66,3.62,3.66,1040424.0,3.462,3.5003,3.462,3.5003,1040424.0
2015-08-25 14:50:00,3.66,3.69,3.65,3.66,1825176.0,3.5003,3.529,3.4907,3.5003,1825176.0
2015-08-25 14:55:00,3.67,3.68,3.66,3.66,741360.0,3.5099,3.5194,3.5003,3.5003,741360.0
2015-08-25 15:00:00,3.66,3.68,3.65,3.65,790344.0,3.5003,3.5194,3.4907,3.4907,790344.0
2015-08-25 15:05:00,3.65,3.65,3.62,3.63,1407408.0,3.4907,3.4907,3.462,3.4716,1407408.0
2015-08-25 15:10:00,3.64,3.64,3.63,3.63,711360.0,3.4812,3.4812,3.4716,3.4716,711360.0
2015-08-25 15:15:00,3.62,3.62,3.58,3.59,2140416.0,3.462,3.462,3.4238,3.4333,2140416.0
2015-08-25 15:20:00,3.58,3.59,3.56,3.56,2505480.0,3.4238,3.4333,3.4047,3.4047,2505480.0
2015-08-25 15:25:00,3.56,3.58,3.53,3.54,3165528.0,3.4047,3.4238,3.376,3.3855,3165528.0
2015-08-25 15:30:00,3.54,3.55,3.48,3.51,4132776.0,3.3855,3.3951,3.3281,3.3568,4132776.0
2015-08-25 15:35:00,3.51,3.53,3.46,3.46,4661112.0,3.3568,3.376,3.309,3.309,4661112.0
2015-08-25 15:40:00,3.46,3.49,3.44,3.46,4201272.0,3.309,3.3377,3.2899,3.309,4201272.0
2015-08-25 15:45:00,3.45,3.45,3.38,3.39,3565032.0,3.2995,3.2995,3.2325,3.2421,3565032.0
2015-08-25 15:50:00,3.39,3.44,3.36,3.43,4847592.0,3.2421,3.2899,3.2134,3.2803,4847592.0
2015-08-25 15:55:00,3.43,3.43,3.32,3.32,4311264.0,3.2803,3.2803,3.1751,3.1751,4311264.0
2015-08-26 09:30:00,3.62,3.66,3.6,3.63,3972984.0,3.462,3.5003,3.4429,3.4716,3972984.0
2015-08-26 09:35:00,3.64,3.64,3.56,3.6,2068776.0,3.4812,3.4812,3.4047,3.4429,2068776.0
2015-08-26 09:40:00,3.6,3.61,3.54,3.56,1826496.0,3.4429,3.4525,3.3855,3.4047,1826496.0
2015-08-26 09:45:00,3.56,3.62,3.54,3.6,1985448.0,3.4047,3.462,3.3855,3.4429,1985448.0
2015-08-26 09:50:00,3.6,3.6,3.54,3.54,1704048.0,3.4429,3.4429,3.3855,3.3855,1704048.0
2015-08-26 09:55:00,3.55,3.59,3.55,3.57,1708608.0,3.3951,3.4333,3.3951,3.4142,1708608.0
2015-08-26 10:00:00,3.57,3.59,3.54,3.59,1142280.0,3.4142,3.4333,3.3855,3.4333,1142280.0
2015-08-26 10:05:00,3.59,3.61,3.57,3.58,1216080.0,3.4333,3.4525,3.4142,3.4238,1216080.0
2015-08-26 10:10:00,3.59,3.6,3.55,3.58,1386312.0,3.4333,3.4429,3.3951,3.4238,1386312.0
2015-08-26 10:15:00,3.57,3.57,3.48,3.49,3286320.0,3.4142,3.4142,3.3281,3.3377,3286320.0
2015-08-26 10:20:00,3.48,3.53,3.48,3.52,1523112.0,3.3281,3.376,3.3281,3.3664,1523112.0
2015-08-26 10:25:00,3.51,3.54,3.51,3.54,491184.0,3.3568,3.3855,3.3568,3.3855,491184.0
2015-08-26 10:30:00,3.54,3.59,3.51,3.59,1795128.0,3.3855,3.4333,3.3568,3.4333,1795128.0
2015-08-26 10:35:00,3.59,3.59,3.54,3.55,1015296.0,3.4333,3.4333,3.3855,3.3951,1015296.0
2015-08-26 10:40:00,3.55,3.55,3.53,3.55,467088.0,3.3951,3.3951,3.376,3.3951,467088.0
2015-08-26 10:45:00,3.54,3.54,3.51,3.53,2814672.0,3.3855,3.3855,3.3568,3.376,2814672.0
2015-08-26 10:50:00,3.54,3.59,3.52,3.59,2321184.0,3.3855,3.4333,3.3664,3.4333,2321184.0
2015-08-26 10:55:00,3.59,3.59,3.53,3.54,872400.0,3.4333,3.4333,3.376,3.3855,872400.0
2015-08-26 11:00:00,3.54,3.54,3.5,3.53,1103880.0,3.3855,3.3855,3.3473,3.376,1103880.0
2015-08-26 11:05:00,3.53,3.54,3.51,3.51,583320.0,3.376,3.3855,3.3568,3.3568,583320.0
2015-08-26 11:10:00,3.51,3.52,3.49,3.51,823488.0,3.3568,3.3664,3.3377,3.3568,823488.0
2015-08-26 11:15:00,3.51,3.54,3.5,3.53,574536.0,3.3568,3.3855,3.3473,3.376,574536.0
2015-08-26 11:20:00,3.53,3.54,3.51,3.51,569160.0,3.376,3.3855,3.3568,3.3568,569160.0
2015-08-26 11:25:00,3.51,3.52,3.5,3.51,296112.0,3.3568,3.3664,3.3473,3.3568,296112.0
2015-08-26 11:30:00,3.51,3.52,3.47,3.47,1045128.0,3.3568,3.3664,3.3186,3.3186,1045128.0
2015-08-26 11:35:00,3.47,3.47,3.43,3.43,2016936.0,3.3186,3.3186,3.2803,3.2803,2016936.0
2015-08-26 11:40:00,3.43,3.5,3.43,3.48,1859808.0,3.2803,3.3473,3.2803,3.3281,1859808.0
2015-08-26 11:45:00,3.48,3.49,3.45,3.48,1161648.0,3.3281,3.3377,3.2995,3.3281,1161648.0
2015-08-26 11:50:00,3.49,3.51,3.48,3.48,1131528.0,3.3377,3.3568,3.3281,3.3281,1131528.0
2015-08-26 11:55:00,3.49,3.5,3.47,3.48,646464.0,3.3377,3.3473,3.3186,3.3281,646464.0
2015-08-26 12:00:00,3.47,3.48,3.46,3.46,477816.0,3.3186,3.3281,3.309,3.309,477816.0
2015-08-26 12:05:00,3.45,3.49,3.45,3.48,891072.0,3.2995,3.3377,3.2995,3.3281,891072.0
2015-08-26 12:10:00,3.48,3.48,3.46,3.47,714912.0,3.3281,3.3281,3.309,3.3186,714912.0
2015-08-26 12:15:00,3.47,3.5,3.46,3.49,623928.0,3.3186,3.3473,3.309,3.3377,623928.0
2015-08-26 12:20:00,3.5,3.5,3.46,3.46,869520.0,3.3473,3.3473,3.309,3.309,869520.0
2015-08-26 12:25:00,3.46,3.48,3.44,3.45,608544.0,3.309,3.3281,3.2899,3.2995,608544.0
2015-08-26 12:30:00,3.45,3.45,3.41,3.42,1124424.0,3.2995,3.2995,3.2612,3.2708,1124424.0
2015-08-26 12:35:00,3.42,3.44,3.42,3.42,923280.0,3.2708,3.2899,3.2708,3.2708,923280.0
2015-08-26 12:40:00,3.41,3.42,3.4,3.41,1330176.0,3.2612,3.2708,3.2516,3.2612,1330176.0
2015-08-26 12:45:00,3.41,3.44,3.41,3.44,1108008.0,3.2612,3.2899,3.2612,3.2899,1108008.0
2015-08-26 12:50:00,3.44,3.46,3.42,3.46,1514568.0,3.2899,3.309,3.2708,3.309,1514568.0
2015-08-26 12:55:00,3.46,3.49,3.45,3.49,632568.0,3.309,3.3377,3.2995,3.3377,632568.0
2015-08-26 13:00:00,3.49,3.51,3.48,3.49,2483112.0,3.3377,3.3568,3.3281,3.3377,2483112.0
2015-08-26 13:05:00,3.49,3.51,3.47,3.48,743904.0,3.3377,3.3568,3.3186,3.3281,743904.0
2015-08-26 13:10:00,3.48,3.5,3.47,3.48,1021608.0,3.3281,3.3473,3.3186,3.3281,1021608.0
2015-08-26 13:15:00,3.48,3.49,3.47,3.49,362400.0,3.3281,3.3377,3.3186,3.3377,362400.0
2015-08-26 13:20:00,3.48,3.54,3.48,3.54,1929480.0,3.3281,3.3855,3.3281,3.3855,1929480.0
2015-08-26 13:25:00,3.54,3.56,3.52,3.55,1477944.0,3.3855,3.4047,3.3664,3.3951,1477944.0
2015-08-26 13:30:00,3.55,3.56,3.53,3.56,1420224.0,3.3951,3.4047,3.376,3.4047,1420224.0
2015-08-26 13:35:00,3.56,3.6,3.55,3.6,5776752.0,3.4047,3.4429,3.3951,3.4429,5776752.0
2015-08-26 13:40:00,3.6,3.6,3.57,3.57,3175440.0,3.4429,3.4429,3.4142,3.4142,3175440.0
2015-08-26 13:45:00,3.58,3.59,3.55,3.57,2363928.0,3.4238,3.4333,3.3951,3.4142,2363928.0
2015-08-26 13:50:00,3.57,3.59,3.57,3.59,1208400.0,3.4142,3.4333,3.4142,3.4333,1208400.0
2015-08-26 13:55:00,3.59,3.61,3.58,3.6,2765928.0,3.4333,3.4525,3.4238,3.4429,2765928.0
2015-08-26 14:00:00,3.61,3.61,3.57,3.58,1789968.0,3.4525,3.4525,3.4142,3.4238,1789968.0
2015-08-26 14:05:00,3.58,3.6,3.58,3.6,728040.0,3.4238,3.4429,3.4238,3.4429,728040.0
2015-08-26 14:10:00,3.6,3.6,3.56,3.57,1722168.0,3.4429,3.4429,3.4047,3.4142,1722168.0
2015-08-26 14:15:00,3.56,3.58,3.53,3.54,1607136.0,3.4047,3.4238,3.376,3.3855,1607136.0
2015-08-26 14:20:00,3.53,3.56,3.53,3.55,663960.0,3.376,3.4047,3.376,3.3951,663960.0
2015-08-26 14:25:00,3.55,3.57,3.55,3.56,245304.0,3.3951,3.4142,3.3951,3.4047,245304.0
2015-08-26 14:30:00,3.56,3.59,3.55,3.58,887640.0,3.4047,3.4333,3.3951,3.4238,887640.0
2015-08-26 14:35:00,3.59,3.62,3.59,3.62,814776.0,3.4333,3.462,3.4333,3.462,814776.0
2015-08-26 14:40:00,3.62,3.65,3.62,3.64,2109744.0,3.462,3.4907,3.462,3.4812,2109744.0
2015-08-26 14:45:00,3.64,3.68,3.63,3.64,2318928.0,3.4812,3.5194,3.4716,3.4812,2318928.0
2015-08-26 14:50:00,3.64,3.66,3.64,3.65,880008.0,3.4812,3.5003,3.4812,3.4907,880008.0
2015-08-26 14:55:00,3.64,3.66,3.63,3.66,1113168.0,3.4812,3.5003,3.4716,3.5003,1113168.0
2015-08-26 15:00:00,3.65,3.65,3.63,3.64,1537032.0,3.4907,3.4907,3.4716,3.4812,1537032.0
2015-08-26 15:05:00,3.65,3.72,3.65,3.72,3933432.0,3.4907,3.5577,3.4907,3.5577,3933432.0
2015-08-26 15:10:00,3.72,3.76,3.72,3.74,5607456.0,3.5577,3.5959,3.5577,3.5768,5607456.0
2015-08-26 15:15:00,3.74,3.76,3.71,3.76,2152920.0,3.5768,3.5959,3.5481,3.5959,2152920.0
2015-08-26 15:20:00,3.76,3.78,3.73,3.74,2272344.0,3.5959,3.6151,3.5672,3.5768,2272344.0
2015-08-26 15:25:00,3.74,3.75,3.72,3.73,1003584.0,3.5768,3.5864,3.5577,3.5672,1003584.0
2015-08-26 15:30:00,3.73,3.78,3.73,3.78,2908776.0,3.5672,3.6151,3.5672,3.6151,2908776.0
2015-08-26 15:35:00,3.78,3.78,3.75,3.75,2145192.0,3.6151,3.6151,3.5864,3.5864,2145192.0
2015-08-26 15:40:00,3.75,3.82,3.75,3.82,3671544.0,3.5864,3.6533,3.5864,3.6533,3671544.0
2015-08-26 15:45:00,3.81,3.83,3.78,3.79,3806112.0,3.6437,3.6629,3.6151,3.6246,3806112.0
2015-08-26 15:50:00,3.79,3.84,3.79,3.84,4437720.0,3.6246,3.6724,3.6246,3.6724,4437720.0
2015-08-26 15:55:00,3.84,3.84,3.8,3.82,5776728.0,3.6724,3.6724,3.6342,3.6533,5776728.0
2015-08-27 09:30:00,3.99,4.01,3.97,3.97,6433272.0,3.8159,3.835,3.7968,3.7968,6433272.0
2015-08-27 09:35:00,3.97,4.02,3.96,4.02,6914904.0,3.7968,3.8446,3.7872,3.8446,6914904.0
2015-08-27 09:40:00,4.02,4.04,4.01,4.03,4416576.0,3.8446,3.8637,3.835,3.8541,4416576.0
2015-08-27 09:45:00,4.04,4.05,3.98,3.99,3850776.0,3.8637,3.8733,3.8063,3.8159,3850776.0
2015-08-27 09:50:00,3.99,4.01,3.97,3.98,3036144.0,3.8159,3.835,3.7968,3.8063,3036144.0
2015-08-27 09:55:00,3.97,3.98,3.95,3.97,3351288.0,3.7968,3.8063,3.7776,3.7968,3351288.0
2015-08-27 10:00:00,3.97,3.99,3.95,3.96,4211088.0,3.7968,3.8159,3.7776,3.7872,4211088.0
2015-08-27 10:05:00,3.96,3.99,3.94,3.99,1519080.0,3.7872,3.8159,3.7681,3.8159,1519080.0
2015-08-27 10:10:00,3.99,4.01,3.98,4.0,2168592.0,3.8159,3.835,3.8063,3.8255,2168592.0
2015-08-27 10:15:00,3.99,4.02,3.98,4.01,1775424.0,3.8159,3.8446,3.8063,3.835,1775424.0
2015-08-27 10:20:00,4.01,4.03,3.98,4.03,2647128.0,3.835,3.8541,3.8063,3.8541,2647128.0
2015-08-27 10:25:00,4.03,4.03,4.0,4.0,2402304.0,3.8541,3.8541,3.8255,3.8255,2402304.0
2015-08-27 10:30:00,4.0,4.01,3.97,3.99,2768880.0,3.8255,3.835,3.7968,3.8159,2768880.0
2015-08-27 10:35:00,3.99,4.02,3.99,4.0,1772088.0,3.8159,3.8446,3.8159,3.8255,1772088.0
2015-08-27 10:40:00,4.0,4.01,3.99,4.01,1302264.0,3.8255,3.835,3.8159,3.835,1302264.0
2015-08-27 10:45:00,4.01,4.05,4.0,4.04,2410656.0,3.835,3.8733,3.8255,3.8637,2410656.0
2015-08-27 10:50:00,4.04,4.04,4.02,4.04,1990152.0,3.8637,3.8637,3.8446,3.8637,1990152.0
2015-08-27 10:55:00,4.03,4.05,4.02,4.04,2442672.0,3.8541,3.8733,3.8446,3.8637,2442672.0
2015-08-27 11:00:00,4.04,4.06,4.03,4.05,1648656.0,3.8637,3.8828,3.8541,3.8733,1648656.0
2015-08-27 11:05:00,4.05,4.08,4.04,4.05,3951240.0,3.8733,3.902,3.8637,3.8733,3951240.0
2015-08-27 11:10:00,4.06,4.08,4.05,4.06,3866976.0,3.8828,3.902,3.8733,3.8828,3866976.0
2015-08-27 11:15:00,4.06,4.06,4.05,4.05,2052768.0,3.8828,3.8828,3.8733,3.8733,2052768.0
2015-08-27 11:20:00,4.05,4.06,4.04,4.06,1157976.0,3.8733,3.8828,3.8637,3.8828,1157976.0
2015-08-27 11:25:00,4.06,4.06,4.04,4.05,1570152.0,3.8828,3.8828,3.8637,3.8733,1570152.0
2015-08-27 11:30:00,4.05,4.05,4.03,4.04,1534248.0,3.8733,3.8733,3.8541,3.8637,1534248.0
2015-08-27 11:35:00,4.03,4.03,4.01,4.02,1465704.0,3.8541,3.8541,3.835,3.8446,1465704.0
2015-08-27 11:40:00,4.02,4.02,4.0,4.01,1588272.0,3.8446,3.8446,3.8255,3.835,1588272.0
2015-08-27 11:45:00,4.01,4.04,4.01,4.04,1942896.0,3.835,3.8637,3.835,3.8637,1942896.0
2015-08-27 11:50:00,4.04,4.05,4.03,4.05,1796064.0,3.8637,3.8733,3.8541,3.8733,1796064.0
2015-08-27 11:55:00,4.05,4.05,4.02,4.04,1805256.0,3.8733,3.8733,3.8446,3.8637,1805256.0
2015-08-27 12:00:00,4.04,4.05,4.03,4.05,1670184.0,3.8637,3.8733,3.8541,3.8733,1670184.0
2015-08-27 12:05:00,4.05,4.09,4.05,4.07,3242424.0,3.8733,3.9115,3.8733,3.8924,3242424.0
2015-08-27 12:10:00,4.07,4.08,4.06,4.07,1236000.0,3.8924,3.902,3.8828,3.8924,1236000.0
2015-08-27 12:15:00,4.06,4.09,4.06,4.08,1782912.0,3.8828,3.9115,3.8828,3.902,1782912.0
2015-08-27 12:20:00,4.08,4.08,4.07,4.08,1002936.0,3.902,3.902,3.8924,3.902,1002936.0
2015-08-27 12:25:00,4.07,4.1,4.07,4.1,672552.0,3.8924,3.9211,3.8924,3.9211,672552.0
2015-08-27 12:30:00,4.09,4.1,4.09,4.09,3139824.0,3.9115,3.9211,3.9115,3.9115,3139824.0
2015-08-27 12:35:00,4.09,4.1,4.08,4.1,1254216.0,3.9115,3.9211,3.902,3.9211,1254216.0
2015-08-27 12:40:00,4.1,4.1,4.08,4.08,945792.0,3.9211,3.9211,3.902,3.902,945792.0
2015-08-27 12:45:00,4.08,4.09,4.07,4.08,1356408.0,3.902,3.9115,3.8924,3.902,1356408.0
2015-08-27 12:50:00,4.09,4.11,4.09,4.11,3174216.0,3.9115,3.9307,3.9115,3.9307,3174216.0
2015-08-27 12:55:00,4.11,4.11,4.09,4.11,1673136.0,3.9307,3.9307,3.9115,3.9307,1673136.0
2015-08-27 13:00:00,4.11,4.12,4.09,4.1,1035552.0,3.9307,3.9402,3.9115,3.9211,1035552.0
2015-08-27 13:05:00,4.1,4.11,4.09,4.11,1845336.0,3.9211,3.9307,3.9115,3.9307,1845336.0
2015-08-27 13:10:00,4.1,4.12,4.1,4.11,1805112.0,3.9211,3.9402,3.9211,3.9307,1805112.0
2015-08-27 13:15:00,4.11,4.12,4.1,4.1,1436304.0,3.9307,3.9402,3.9211,3.9211,1436304.0
2015-08-27 13:20:00,4.1,4.11,4.08,4.09,2411040.0,3.9211,3.9307,3.902,3.9115,2411040.0
2015-08-27 13:25:00,4.09,4.09,4.08,4.08,1521192.0,3.9115,3.9115,3.902,3.902,1521192.0
2015-08-27 13:30:00,4.08,4.1,4.07,4.07,1371144.0,3.902,3.9211,3.8924,3.8924,1371144.0
2015-08-27 13:35:00,4.07,4.07,4.06,4.06,1455144.0,3.8924,3.8924,3.8828,3.8828,1455144.0
2015-08-27 13:40:00,4.06,4.08,4.06,4.08,1084704.0,3.8828,3.902,3.8828,3.902,1084704.0
2015-08-27 13:45:00,4.08,4.08,4.04,4.06,1527240.0,3.902,3.902,3.8637,3.8828,1527240.0
2015-08-27 13:50:00,4.06,4.06,4.05,4.06,1029984.0,3.8828,3.8828,3.8733,3.8828,1029984.0
2015-08-27 13:55:00,4.06,4.08,4.06,4.08,1125936.0,3.8828,3.902,3.8828,3.902,1125936.0
2015-08-27 14:00:00,4.08,4.09,4.07,4.08,2807064.0,3.902,3.9115,3.8924,3.902,2807064.0
2015-08-27 14:05:00,4.08,4.08,4.07,4.07,720744.0,3.902,3.902,3.8924,3.8924,720744.0
2015-08-27 14:10:00,4.07,4.07,4.05,4.06,1159512.0,3.8924,3.8924,3.8733,3.8828,1159512.0
2015-08-27 14:15:00,4.06,4.06,4.01,4.02,5003304.0,3.8828,3.8828,3.835,3.8446,5003304.0
2015-08-27 14:20:00,4.02,4.03,4.01,4.02,2089848.0,3.8446,3.8541,3.835,3.8446,2089848.0
2015-08-27 14:25:00,4.02,4.03,3.96,3.98,4233552.0,3.8446,3.8541,3.7872,3.8063,4233552.0
2015-08-27 14:30:00,3.98,4.01,3.97,3.98,5449464.0,3.8063,3.835,3.7968,3.8063,5449464.0
2015-08-27 14:35:00,3.98,4.03,3.98,4.03,4212792.0,3.8063,3.8541,3.8063,3.8541,4212792.0
2015-08-27 14:40:00,4.02,4.02,3.98,3.99,1803744.0,3.8446,3.8446,3.8063,3.8159,1803744.0
2015-08-27 14:45:00,3.99,4.01,3.96,3.96,4119048.0,3.8159,3.835,3.7872,3.7872,4119048.0
2015-08-27 14:50:00,3.96,3.99,3.95,3.97,3795600.0,3.7872,3.8159,3.7776,3.7968,3795600.0
2015-08-27 14:55:00,3.97,3.98,3.9,3.91,4775784.0,3.7968,3.8063,3.7298,3.7394,4775784.0
2015-08-27 15:00:00,3.92,3.94,3.86,3.87,6830328.0,3.7489,3.7681,3.6916,3.7011,6830328.0
2015-08-27 15:05:00,3.86,3.92,3.85,3.92,6202824.0,3.6916,3.7489,3.682,3.7489,6202824.0
2015-08-27 15:10:00,3.92,3.93,3.88,3.89,4699872.0,3.7489,3.7585,3.7107,3.7203,4699872.0
2015-08-27 15:15:00,3.89,3.94,3.87,3.93,4906032.0,3.7203,3.7681,3.7011,3.7585,4906032.0
2015-08-27 15:20:00,3.93,3.93,3.9,3.92,3448920.0,3.7585,3.7585,3.7298,3.7489,3448920.0
2015-08-27 15:25:00,3.91,4.0,3.9,3.99,5754480.0,3.7394,3.8255,3.7298,3.8159,5754480.0
2015-08-27 15:30:00,3.99,4.03,3.97,4.02,8440176.0,3.8159,3.8541,3.7968,3.8446,8440176.0
2015-08-27 15:35:00,4.02,4.02,3.98,3.99,5762280.0,3.8446,3.8446,3.8063,3.8159,5762280.0
2015-08-27 15:40:00,3.99,4.04,3.99,4.04,3674616.0,3.8159,3.8637,3.8159,3.8637,3674616.0
2015-08-27 15:45:00,4.04,4.07,4.04,4.06,6095184.0,3.8637,3.8924,3.8637,3.8828,6095184.0
2015-08-27 15:50:00,4.07,4.08,4.05,4.07,2453856.0,3.8924,3.902,3.8733,3.8924,2453856.0
2015-08-27 15:55:00,4.07,4.1,4.07,4.1,6918240.0,3.8924,3.9211,3.8924,3.9211,6918240.0
2015-08-28 09:30:00,4.05,4.1,4.04,4.1,4558296.0,3.8733,3.9211,3.8637,3.9211,4558296.0
2015-08-28 09:35:00,4.1,4.11,4.07,4.1,2996808.0,3.9211,3.9307,3.8924,3.9211,2996808.0
2015-08-28 09:40:00,4.1,4.11,4.07,4.08,1322256.0,3.9211,3.9307,3.8924,3.902,1322256.0
2015-08-28 09:45:00,4.08,4.08,4.04,4.04,3080880.0,3.902,3.902,3.8637,3.8637,3080880.0
2015-08-28 09:50:00,4.04,4.08,4.04,4.06,2226288.0,3.8637,3.902,3.8637,3.8828,2226288.0
2015-08-28 09:55:00,4.06,4.1,4.04,4.1,2547192.0,3.8828,3.9211,3.8637,3.9211,2547192.0
2015-08-28 10:00:00,4.09,4.09,4.06,4.06,2311488.0,3.9115,3.9115,3.8828,3.8828,2311488.0
2015-08-28 10:05:00,4.07,4.07,4.02,4.04,3061920.0,3.8924,3.8924,3.8446,3.8637,3061920.0
2015-08-28 10:10:00,4.04,4.07,4.02,4.04,1689720.0,3.8637,3.8924,3.8446,3.8637,1689720.0
2015-08-28 10:15:00,4.04,4.08,4.04,4.06,1264920.0,3.8637,3.902,3.8637,3.8828,1264920.0
2015-08-28 10:20:00,4.06,4.07,4.04,4.06,1030296.0,3.8828,3.8924,3.8637,3.8828,1030296.0
2015-08-28 10:25:00,4.07,4.09,4.06,4.07,1572864.0,3.8924,3.9115,3.8828,3.8924,1572864.0
2015-08-28 10:30:00,4.07,4.09,4.07,4.09,2211024.0,3.8924,3.9115,3.8924,3.9115,2211024.0
2015-08-28 10:35:00,4.08,4.08,4.06,4.07,1348008.0,3.902,3.902,3.8828,3.8924,1348008.0
2015-08-28 10:40:00,4.07,4.07,4.05,4.06,1448736.0,3.8924,3.8924,3.8733,3.8828,1448736.0
2015-08-28 10:45:00,4.06,4.07,4.03,4.05,1327632.0,3.8828,3.8924,3.8541,3.8733,1327632.0
2015-08-28 10:50:00,4.05,4.07,4.05,4.07,920496.0,3.8733,3.8924,3.8733,3.8924,920496.0
2015-08-28 10:55:00,4.07,4.08,4.06,4.07,517608.0,3.8924,3.902,3.8828,3.8924,517608.0
2015-08-28 11:00:00,4.07,4.09,4.06,4.08,1587456.0,3.8924,3.9115,3.8828,3.902,1587456.0
2015-08-28 11:05:00,4.09,4.09,4.08,4.09,682104.0,3.9115,3.9115,3.902,3.9115,682104.0
2015-08-28 11:10:00,4.09,4.1,4.09,4.1,1272480.0,3.9115,3.9211,3.9115,3.9211,1272480.0
2015-08-28 11:15:00,4.1,4.11,4.09,4.11,1508880.0,3.9211,3.9307,3.9115,3.9307,1508880.0
2015-08-28 11:20:00,4.12,4.13,4.12,4.12,2835528.0,3.9402,3.9498,3.9402,3.9402,2835528.0
2015-08-28 11:25:00,4.12,4.14,4.12,4.14,2094048.0,3.9402,3.9593,3.9402,3.9593,2094048.0
2015-08-28 11:30:00,4.13,4.15,4.12,4.15,1619760.0,3.9498,3.9689,3.9402,3.9689,1619760.0
2015-08-28 11:35:00,4.15,4.15,4.11,4.11,5020272.0,3.9689,3.9689,3.9307,3.9307,5020272.0
2015-08-28 11:40:00,4.11,4.12,4.08,4.09,2072928.0,3.9307,3.9402,3.902,3.9115,2072928.0
2015-08-28 11:45:00,4.09,4.1,4.07,4.09,1463808.0,3.9115,3.9211,3.8924,3.9115,1463808.0
2015-08-28 11:50:00,4.08,4.11,4.06,4.06,2368680.0,3.902,3.9307,3.8828,3.8828,2368680.0
2015-08-28 11:55:00,4.06,4.07,4.03,4.05,3480720.0,3.8828,3.8924,3.8541,3.8733,3480720.0
2015-08-28 12:00:00,4.05,4.07,4.05,4.06,1321080.0,3.8733,3.8924,3.8733,3.8828,1321080.0
2015-08-28 12:05:00,4.06,4.07,4.05,4.05,1281864.0,3.8828,3.8924,3.8733,3.8733,1281864.0
2015-08-28 12:10:00,4.05,4.08,4.04,4.07,622440.0,3.8733,3.902,3.8637,3.8924,622440.0
2015-08-28 12:15:00,4.07,4.09,4.07,4.08,689256.0,3.8924,3.9115,3.8924,3.902,689256.0
2015-08-28 12:20:00,4.08,4.09,4.06,4.07,813720.0,3.902,3.9115,3.8828,3.8924,813720.0
2015-08-28 12:25:00,4.07,4.08,4.07,4.08,527904.0,3.8924,3.902,3.8924,3.902,527904.0
2015-08-28 12:30:00,4.08,4.1,4.08,4.09,1029672.0,3.902,3.9211,3.902,3.9115,1029672.0
2015-08-28 12:35:00,4.09,4.1,4.08,4.09,499200.0,3.9115,3.9211,3.902,3.9115,499200.0
2015-08-28 12:40:00,4.09,4.1,4.08,4.09,461496.0,3.9115,3.9211,3.902,3.9115,461496.0
2015-08-28 12:45:00,4.09,4.09,4.07,4.09,384000.0,3.9115,3.9115,3.8924,3.9115,384000.0
2015-08-28 12:50:00,4.09,4.1,4.09,4.09,168000.0,3.9115,3.9211,3.9115,3.9115,168000.0
2015-08-28 12:55:00,4.09,4.09,4.08,4.09,232800.0,3.9115,3.9115,3.902,3.9115,232800.0
2015-08-28 13:00:00,4.09,4.09,4.06,4.07,654816.0,3.9115,3.9115,3.8828,3.8924,654816.0
2015-08-28 13:05:00,4.07,4.09,4.07,4.08,576480.0,3.8924,3.9115,3.8924,3.902,576480.0
2015-08-28 13:10:00,4.08,4.09,4.08,4.08,514320.0,3.902,3.9115,3.902,3.902,514320.0
2015-08-28 13:15:00,4.08,4.1,4.08,4.1,491496.0,3.902,3.9211,3.902,3.9211,491496.0
2015-08-28 13:20:00,4.09,4.1,4.09,4.09,420984.0,3.9115,3.9211,3.9115,3.9115,420984.0
2015-08-28 13:25:00,4.09,4.09,4.05,4.05,834240.0,3.9115,3.9115,3.8733,3.8733,834240.0
2015-08-28 13:30:00,4.05,4.06,4.05,4.05,665952.0,3.8733,3.8828,3.8733,3.8733,665952.0
2015-08-28 13:35:00,4.05,4.05,4.02,4.02,2027544.0,3.8733,3.8733,3.8446,3.8446,2027544.0
2015-08-28 13:40:00,4.02,4.04,4.02,4.04,1749432.0,3.8446,3.8637,3.8446,3.8637,1749432.0
2015-08-28 13:45:00,4.04,4.06,4.04,4.04,710712.0,3.8637,3.8828,3.8637,3.8637,710712.0
2015-08-28 13:50:00,4.05,4.06,4.05,4.06,633000.0,3.8733,3.8828,3.8733,3.8828,633000.0
2015-08-28 13:55:00,4.06,4.06,4.04,4.05,549240.0,3.8828,3.8828,3.8637,3.8733,549240.0
2015-08-28 14:00:00,4.05,4.08,4.05,4.07,975792.0,3.8733,3.902,3.8733,3.8924,975792.0
2015-08-28 14:05:00,4.08,4.1,4.07,4.09,1487088.0,3.902,3.9211,3.8924,3.9115,1487088.0
2015-08-28 14:10:00,4.09,4.09,4.06,4.07,715656.0,3.9115,3.9115,3.8828,3.8924,715656.0
2015-08-28 14:15:00,4.06,4.08,4.05,4.06,339552.0,3.8828,3.902,3.8733,3.8828,339552.0
2015-08-28 14:20:00,4.06,4.08,4.06,4.06,237264.0,3.8828,3.902,3.8828,3.8828,237264.0
2015-08-28 14:25:00,4.06,4.07,4.05,4.07,368160.0,3.8828,3.8924,3.8733,3.8924,368160.0
2015-08-28 14:30:00,4.07,4.08,4.05,4.05,435216.0,3.8924,3.902,3.8733,3.8733,435216.0
2015-08-28 14:35:00,4.05,4.07,4.04,4.07,1179264.0,3.8733,3.8924,3.8637,3.8924,1179264.0
2015-08-28 14:40:00,4.07,4.07,4.06,4.07,479472.0,3.8924,3.8924,3.8828,3.8924,479472.0
2015-08-28 14:45:00,4.07,4.1,4.07,4.09,1951824.0,3.8924,3.9211,3.8924,3.9115,1951824.0
2015-08-28 14:50:00,4.09,4.1,4.07,4.08,387144.0,3.9115,3.9211,3.8924,3.902,387144.0
2015-08-28 14:55:00,4.08,4.1,4.08,4.1,311328.0,3.902,3.9211,3.902,3.9211,311328.0
2015-08-28 15:00:00,4.1,4.1,4.06,4.09,538512.0,3.9211,3.9211,3.8828,3.9115,538512.0
2015-08-28 15:05:00,4.08,4.09,4.07,4.08,544752.0,3.902,3.9115,3.8924,3.902,544752.0
2015-08-28 15:10:00,4.08,4.09,4.07,4.07,228720.0,3.902,3.9115,3.8924,3.8924,228720.0
2015-08-28 15:15:00,4.08,4.09,4.07,4.08,499896.0,3.902,3.9115,3.8924,3.902,499896.0
2015-08-28 15:20:00,4.08,4.08,4.06,4.06,374640.0,3.902,3.902,3.8828,3.8828,374640.0
2015-08-28 15:25:00,4.06,4.08,4.05,4.07,336072.0,3.8828,3.902,3.8733,3.8924,336072.0
2015-08-28 15:30:00,4.07,4.07,4.06,4.06,546096.0,3.8924,3.8924,3.8828,3.8828,546096.0
2015-08-28 15:35:00,4.05,4.06,4.04,4.05,1159392.0,3.8733,3.8828,3.8637,3.8733,1159392.0
2015-08-28 15:40:00,4.04,4.08,4.03,4.07,1953144.0,3.8637,3.902,3.8541,3.8924,1953144.0
2015-08-28 15:45:00,4.07,4.08,4.05,4.06,1090800.0,3.8924,3.902,3.8733,3.8828,1090800.0
2015-08-28 15:50:00,4.06,4.12,4.06,4.09,2670144.0,3.8828,3.9402,3.8828,3.9115,2670144.0
2015-08-28 15:55:00,4.09,4.12,4.09,4.11,1625712.0,3.9115,3.9402,3.9115,3.9307,1625712.0
2015-08-31 09:30:00,4.04,4.09,4.04,4.06,4315488.0,3.8637,3.9115,3.8637,3.8828,4315488.0
2015-08-31 09:35:00,4.07,4.08,4.04,4.05,1596552.0,3.8924,3.902,3.8637,3.8733,1596552.0
2015-08-31 09:40:00,4.05,4.06,4.04,4.05,1590552.0,3.8733,3.8828,3.8637,3.8733,1590552.0
2015-08-31 09:45:00,4.05,4.06,4.01,4.02,2014848.0,3.8733,3.8828,3.835,3.8446,2014848.0
2015-08-31 09:50:00,4.02,4.05,4.01,4.05,1955400.0,3.8446,3.8733,3.835,3.8733,1955400.0
2015-08-31 09:55:00,4.05,4.05,4.01,4.01,1633992.0,3.8733,3.8733,3.835,3.835,1633992.0
2015-08-31 10:00:00,4.01,4.01,3.97,3.97,3756768.0,3.835,3.835,3.7968,3.7968,3756768.0
2015-08-31 10:05:00,3.97,3.99,3.96,3.99,2091048.0,3.7968,3.8159,3.7872,3.8159,2091048.0
2015-08-31 10:10:00,3.99,4.0,3.98,3.99,1110192.0,3.8159,3.8255,3.8063,3.8159,1110192.0
2015-08-31 10:15:00,3.98,4.01,3.98,4.0,1339056.0,3.8063,3.835,3.8063,3.8255,1339056.0
2015-08-31 10:20:00,4.0,4.01,3.99,4.01,844176.0,3.8255,3.835,3.8159,3.835,844176.0
2015-08-31 10:25:00,4.01,4.05,4.01,4.04,1743864.0,3.835,3.8733,3.835,3.8637,1743864.0
2015-08-31 10:30:00,4.03,4.04,4.03,4.04,1018704.0,3.8541,3.8637,3.8541,3.8637,1018704.0
2015-08-31 10:35:00,4.04,4.07,4.03,4.06,1345608.0,3.8637,3.8924,3.8541,3.8828,1345608.0
2015-08-31 10:40:00,4.06,4.07,4.05,4.06,1385424.0,3.8828,3.8924,3.8733,3.8828,1385424.0
2015-08-31 10:45:00,4.06,4.06,4.04,4.05,940752.0,3.8828,3.8828,3.8637,3.8733,940752.0
2015-08-31 10:50:00,4.05,4.05,4.04,4.05,300288.0,3.8733,3.8733,3.8637,3.8733,300288.0
2015-08-31 10:55:00,4.05,4.06,4.03,4.03,315144.0,3.8733,3.8828,3.8541,3.8541,315144.0
2015-08-31 11:00:00,4.03,4.04,4.01,4.02,542088.0,3.8541,3.8637,3.835,3.8446,542088.0
2015-08-31 11:05:00,4.02,4.02,3.99,4.01,987840.0,3.8446,3.8446,3.8159,3.835,987840.0
2015-08-31 11:10:00,4.01,4.03,4.0,4.03,641328.0,3.835,3.8541,3.8255,3.8541,641328.0
2015-08-31 11:15:00,4.03,4.05,4.03,4.04,905064.0,3.8541,3.8733,3.8541,3.8637,905064.0
2015-08-31 11:20:00,4.04,4.04,4.03,4.04,454368.0,3.8637,3.8637,3.8541,3.8637,454368.0
2015-08-31 11:25:00,4.04,4.07,4.04,4.06,1271352.0,3.8637,3.8924,3.8637,3.8828,1271352.0
2015-08-31 11:30:00,4.06,4.06,4.03,4.05,517752.0,3.8828,3.8828,3.8541,3.8733,517752.0
2015-08-31 11:35:00,4.04,4.06,4.04,4.05,726480.0,3.8637,3.8828,3.8637,3.8733,726480.0
2015-08-31 11:40:00,4.06,4.1,4.06,4.09,2051016.0,3.8828,3.9211,3.8828,3.9115,2051016.0
2015-08-31 11:45:00,4.09,4.1,4.07,4.09,1407648.0,3.9115,3.9211,3.8924,3.9115,1407648.0
2015-08-31 11:50:00,4.08,4.08,4.07,4.08,616440.0,3.902,3.902,3.8924,3.902,616440.0
2015-08-31 11:55:00,4.08,4.08,4.05,4.07,1190952.0,3.902,3.902,3.8733,3.8924,1190952.0
2015-08-31 12:00:00,4.07,4.09,4.07,4.09,969192.0,3.8924,3.9115,3.8924,3.9115,969192.0
2015-08-31 12:05:00,4.09,4.09,4.07,4.07,1574136.0,3.9115,3.9115,3.8924,3.8924,1574136.0
2015-08-31 12:10:00,4.07,4.08,4.06,4.07,1104432.0,3.8924,3.902,3.8828,3.8924,1104432.0
2015-08-31 12:15:00,4.07,4.09,4.07,4.09,754728.0,3.8924,3.9115,3.8924,3.9115,754728.0
2015-08-31 12:20:00,4.09,4.09,4.07,4.07,817584.0,3.9115,3.9115,3.8924,3.8924,817584.0
2015-08-31 12:25:00,4.08,4.11,4.08,4.1,1336248.0,3.902,3.9307,3.902,3.9211,1336248.0
2015-08-31 12:30:00,4.1,4.11,4.09,4.09,412920.0,3.9211,3.9307,3.9115,3.9115,412920.0
2015-08-31 12:35:00,4.09,4.1,4.09,4.1,266592.0,3.9115,3.9211,3.9115,3.9211,266592.0
2015-08-31 12:40:00,4.1,4.1,4.08,4.09,347760.0,3.9211,3.9211,3.902,3.9115,347760.0
2015-08-31 12:45:00,4.09,4.09,4.08,4.09,295944.0,3.9115,3.9115,3.902,3.9115,295944.0
2015-08-31 12:50:00,4.09,4.1,4.08,4.1,540240.0,3.9115,3.9211,3.902,3.9211,540240.0
2015-08-31 12:55:00,4.1,4.1,4.08,4.08,529608.0,3.9211,3.9211,3.902,3.902,529608.0
2015-08-31 13:00:00,4.08,4.09,4.08,4.08,330048.0,3.902,3.9115,3.902,3.902,330048.0
2015-08-31 13:05:00,4.08,4.09,4.08,4.09,342720.0,3.902,3.9115,3.902,3.9115,342720.0
2015-08-31 13:10:00,4.09,4.09,4.08,4.09,124416.0,3.9115,3.9115,3.902,3.9115,124416.0
2015-08-31 13:15:00,4.08,4.09,4.07,4.07,536808.0,3.902,3.9115,3.8924,3.8924,536808.0
2015-08-31 13:20:00,4.08,4.08,4.04,4.05,1422456.0,3.902,3.902,3.8637,3.8733,1422456.0
2015-08-31 13:25:00,4.05,4.06,4.05,4.05,716664.0,3.8733,3.8828,3.8733,3.8733,716664.0
2015-08-31 13:30:00,4.06,4.06,4.03,4.03,1491168.0,3.8828,3.8828,3.8541,3.8541,1491168.0
2015-08-31 13:35:00,4.03,4.04,4.03,4.04,671784.0,3.8541,3.8637,3.8541,3.8637,671784.0
2015-08-31 13:40:00,4.04,4.05,4.04,4.05,979440.0,3.8637,3.8733,3.8637,3.8733,979440.0
2015-08-31 13:45:00,4.05,4.05,4.03,4.03,1069632.0,3.8733,3.8733,3.8541,3.8541,1069632.0
2015-08-31 13:50:00,4.03,4.04,4.02,4.04,770304.0,3.8541,3.8637,3.8446,3.8637,770304.0
2015-08-31 13:55:00,4.04,4.04,4.02,4.03,425616.0,3.8637,3.8637,3.8446,3.8541,425616.0
2015-08-31 14:00:00,4.03,4.05,4.03,4.03,860448.0,3.8541,3.8733,3.8541,3.8541,860448.0
2015-08-31 14:05:00,4.03,4.03,4.01,4.01,1250832.0,3.8541,3.8541,3.835,3.835,1250832.0
2015-08-31 14:10:00,4.01,4.01,3.99,3.99,979776.0,3.835,3.835,3.8159,3.8159,979776.0
2015-08-31 14:15:00,3.98,3.99,3.97,3.98,1751496.0,3.8063,3.8159,3.7968,3.8063,1751496.0
2015-08-31 14:20:00,3.98,4.0,3.98,4.0,1606272.0,3.8063,3.8255,3.8063,3.8255,1606272.0
2015-08-31 14:25:00,3.99,4.0,3.99,3.99,785016.0,3.8159,3.8255,3.8159,3.8159,785016.0
2015-08-31 14:30:00,3.99,4.01,3.98,4.0,405624.0,3.8159,3.835,3.8063,3.8255,405624.0
2015-08-31 14:35:00,4.0,4.0,3.97,3.97,312192.0,3.8255,3.8255,3.7968,3.7968,312192.0
2015-08-31 14:40:00,3.97,3.98,3.97,3.97,1205832.0,3.7968,3.8063,3.7968,3.7968,1205832.0
2015-08-31 14:45:00,3.97,3.97,3.95,3.96,2850576.0,3.7968,3.7968,3.7776,3.7872,2850576.0
2015-08-31 14:50:00,3.95,3.95,3.93,3.93,1845552.0,3.7776,3.7776,3.7585,3.7585,1845552.0
2015-08-31 14:55:00,3.93,3.94,3.93,3.94,1068336.0,3.7585,3.7681,3.7585,3.7681,1068336.0
2015-08-31 15:00:00,3.94,3.97,3.94,3.95,1640496.0,3.7681,3.7968,3.7681,3.7776,1640496.0
2015-08-31 15:05:00,3.96,3.99,3.95,3.98,2389176.0,3.7872,3.8159,3.7776,3.8063,2389176.0
2015-08-31 15:10:00,3.98,3.98,3.97,3.98,954264.0,3.8063,3.8063,3.7968,3.8063,954264.0
2015-08-31 15:15:00,3.98,3.98,3.95,3.95,1605072.0,3.8063,3.8063,3.7776,3.7776,1605072.0
2015-08-31 15:20:00,3.95,3.97,3.94,3.97,1152144.0,3.7776,3.7968,3.7681,3.7968,1152144.0
2015-08-31 15:25:00,3.97,3.97,3.94,3.95,395016.0,3.7968,3.7968,3.7681,3.7776,395016.0
2015-08-31 15:30:00,3.94,3.99,3.94,3.98,2104536.0,3.7681,3.8159,3.7681,3.8063,2104536.0
2015-08-31 15:35:00,3.98,3.98,3.96,3.96,1291008.0,3.8063,3.8063,3.7872,3.7872,1291008.0
2015-08-31 15:40:00,3.96,4.0,3.96,3.99,1712184.0,3.7872,3.8255,3.7872,3.8159,1712184.0
2015-08-31 15:45:00,3.99,4.0,3.98,3.98,2373072.0,3.8159,3.8255,3.8063,3.8063,2373072.0
2015-08-31 15:50:00,3.99,4.0,3.98,3.99,1879752.0,3.8159,3.8255,3.8063,3.8159,1879752.0
2015-08-31 15:55:00,3.99,4.0,3.96,3.96,4049448.0,3.8159,3.8255,3.7872,3.7872,4049448.0
2015-09-01 09:30:00,3.66,3.75,3.66,3.71,6067320.0,3.5003,3.5864,3.5003,3.5481,6067320.0
2015-09-01 09:35:00,3.71,3.77,3.7,3.76,5317920.0,3.5481,3.6055,3.5385,3.5959,5317920.0
2015-09-01 09:40:00,3.76,3.78,3.73,3.77,2806896.0,3.5959,3.6151,3.5672,3.6055,2806896.0
2015-09-01 09:45:00,3.77,3.82,3.77,3.8,4554936.0,3.6055,3.6533,3.6055,3.6342,4554936.0
2015-09-01 09:50:00,3.8,3.82,3.77,3.79,2269224.0,3.6342,3.6533,3.6055,3.6246,2269224.0
2015-09-01 09:55:00,3.79,3.8,3.75,3.77,1476072.0,3.6246,3.6342,3.5864,3.6055,1476072.0
2015-09-01 10:00:00,3.77,3.77,3.73,3.73,3680376.0,3.6055,3.6055,3.5672,3.5672,3680376.0
2015-09-01 10:05:00,3.73,3.74,3.71,3.74,3334224.0,3.5672,3.5768,3.5481,3.5768,3334224.0
2015-09-01 10:10:00,3.74,3.75,3.72,3.74,1809600.0,3.5768,3.5864,3.5577,3.5768,1809600.0
2015-09-01 10:15:00,3.73,3.77,3.73,3.73,2409408.0,3.5672,3.6055,3.5672,3.5672,2409408.0
2015-09-01 10:20:00,3.74,3.75,3.72,3.74,1590504.0,3.5768,3.5864,3.5577,3.5768,1590504.0
2015-09-01 10:25:00,3.75,3.8,3.74,3.8,3044544.0,3.5864,3.6342,3.5768,3.6342,3044544.0
2015-09-01 10:30:00,3.8,3.81,3.77,3.81,2007480.0,3.6342,3.6437,3.6055,3.6437,2007480.0
2015-09-01 10:35:00,3.81,3.84,3.81,3.82,3029712.0,3.6437,3.6724,3.6437,3.6533,3029712.0
2015-09-01 10:40:00,3.82,3.82,3.78,3.78,1053288.0,3.6533,3.6533,3.6151,3.6151,1053288.0
2015-09-01 10:45:00,3.78,3.8,3.76,3.78,737760.0,3.6151,3.6342,3.5959,3.6151,737760.0
2015-09-01 10:50:00,3.78,3.78,3.75,3.76,1518264.0,3.6151,3.6151,3.5864,3.5959,1518264.0
2015-09-01 10:55:00,3.76,3.79,3.75,3.79,1154064.0,3.5959,3.6246,3.5864,3.6246,1154064.0
2015-09-01 11:00:00,3.79,3.79,3.75,3.77,1981104.0,3.6246,3.6246,3.5864,3.6055,1981104.0
2015-09-01 11:05:00,3.76,3.8,3.76,3.8,811440.0,3.5959,3.6342,3.5959,3.6342,811440.0
2015-09-01 11:10:00,3.79,3.81,3.78,3.8,903312.0,3.6246,3.6437,3.6151,3.6342,903312.0
2015-09-01 11:15:00,3.8,3.82,3.79,3.8,1842384.0,3.6342,3.6533,3.6246,3.6342,1842384.0
2015-09-01 11:20:00,3.8,3.82,3.79,3.82,1109208.0,3.6342,3.6533,3.6246,3.6533,1109208.0
2015-09-01 11:25:00,3.81,3.81,3.78,3.78,1236912.0,3.6437,3.6437,3.6151,3.6151,1236912.0
2015-09-01 11:30:00,3.78,3.8,3.77,3.79,1413504.0,3.6151,3.6342,3.6055,3.6246,1413504.0
2015-09-01 11:35:00,3.79,3.8,3.78,3.79,1122432.0,3.6246,3.6342,3.6151,3.6246,1122432.0
2015-09-01 11:40:00,3.79,3.79,3.77,3.79,954360.0,3.6246,3.6246,3.6055,3.6246,954360.0
2015-09-01 11:45:00,3.78,3.8,3.77,3.8,983664.0,3.6151,3.6342,3.6055,3.6342,983664.0
2015-09-01 11:50:00,3.8,3.8,3.78,3.8,1000656.0,3.6342,3.6342,3.6151,3.6342,1000656.0
2015-09-01 11:55:00,3.79,3.8,3.77,3.78,1721088.0,3.6246,3.6342,3.6055,3.6151,1721088.0
2015-09-01 12:00:00,3.78,3.79,3.75,3.76,831240.0,3.6151,3.6246,3.5864,3.5959,831240.0
2015-09-01 12:05:00,3.76,3.76,3.74,3.75,1054584.0,3.5959,3.5959,3.5768,3.5864,1054584.0
2015-09-01 12:10:00,3.74,3.75,3.74,3.75,629664.0,3.5768,3.5864,3.5768,3.5864,629664.0
2015-09-01 12:15:00,3.75,3.76,3.74,3.76,802968.0,3.5864,3.5959,3.5768,3.5959,802968.0
2015-09-01 12:20:00,3.75,3.76,3.74,3.74,612360.0,3.5864,3.5959,3.5768,3.5768,612360.0
2015-09-01 12:25:00,3.74,3.74,3.72,3.72,1609920.0,3.5768,3.5768,3.5577,3.5577,1609920.0
2015-09-01 12:30:00,3.72,3.72,3.7,3.72,2316936.0,3.5577,3.5577,3.5385,3.5577,2316936.0
2015-09-01 12:35:00,3.72,3.72,3.71,3.72,1064664.0,3.5577,3.5577,3.5481,3.5577,1064664.0
2015-09-01 12:40:00,3.72,3.72,3.67,3.7,2034504.0,3.5577,3.5577,3.5099,3.5385,2034504.0
2015-09-01 12:45:00,3.69,3.7,3.68,3.68,1219344.0,3.529,3.5385,3.5194,3.5194,1219344.0
2015-09-01 12:50:00,3.68,3.69,3.66,3.68,2774136.0,3.5194,3.529,3.5003,3.5194,2774136.0
2015-09-01 12:55:00,3.68,3.69,3.67,3.67,1653552.0,3.5194,3.529,3.5099,3.5099,1653552.0
2015-09-01 13:00:00,3.67,3.72,3.67,3.71,1428144.0,3.5099,3.5577,3.5099,3.5481,1428144.0
2015-09-01 13:05:00,3.71,3.71,3.67,3.67,1524216.0,3.5481,3.5481,3.5099,3.5099,1524216.0
2015-09-01 13:10:00,3.67,3.68,3.65,3.66,1867872.0,3.5099,3.5194,3.4907,3.5003,1867872.0
2015-09-01 13:15:00,3.65,3.68,3.65,3.66,2531280.0,3.4907,3.5194,3.4907,3.5003,2531280.0
2015-09-01 13:20:00,3.66,3.67,3.66,3.67,597912.0,3.5003,3.5099,3.5003,3.5099,597912.0
2015-09-01 13:25:00,3.67,3.71,3.67,3.71,1897248.0,3.5099,3.5481,3.5099,3.5481,1897248.0
2015-09-01 13:30:00,3.7,3.73,3.69,3.71,1222512.0,3.5385,3.5672,3.529,3.5481,1222512.0
2015-09-01 13:35:00,3.71,3.72,3.69,3.7,1550952.0,3.5481,3.5577,3.529,3.5385,1550952.0
2015-09-01 13:40:00,3.7,3.71,3.69,3.71,898488.0,3.5385,3.5481,3.529,3.5481,898488.0
2015-09-01 13:45:00,3.71,3.72,3.7,3.71,604632.0,3.5481,3.5577,3.5385,3.5481,604632.0
2015-09-01 13:50:00,3.71,3.73,3.71,3.72,1508400.0,3.5481,3.5672,3.5481,3.5577,1508400.0
2015-09-01 13:55:00,3.72,3.72,3.71,3.72,559080.0,3.5577,3.5577,3.5481,3.5577,559080.0
2015-09-01 14:00:00,3.72,3.72,3.69,3.7,571776.0,3.5577,3.5577,3.529,3.5385,571776.0
2015-09-01 14:05:00,3.7,3.7,3.67,3.67,533448.0,3.5385,3.5385,3.5099,3.5099,533448.0
2015-09-01 14:10:00,3.67,3.67,3.65,3.67,2095488.0,3.5099,3.5099,3.4907,3.5099,2095488.0
2015-09-01 14:15:00,3.66,3.66,3.63,3.63,2402352.0,3.5003,3.5003,3.4716,3.4716,2402352.0
2015-09-01 14:20:00,3.63,3.66,3.63,3.66,1419744.0,3.4716,3.5003,3.4716,3.5003,1419744.0
2015-09-01 14:25:00,3.66,3.67,3.65,3.66,990312.0,3.5003,3.5099,3.4907,3.5003,990312.0
2015-09-01 14:30:00,3.65,3.7,3.65,3.69,1565712.0,3.4907,3.5385,3.4907,3.529,1565712.0
2015-09-01 14:35:00,3.69,3.71,3.68,3.71,1890000.0,3.529,3.5481,3.5194,3.5481,1890000.0
2015-09-01 14:40:00,3.71,3.72,3.67,3.68,1355640.0,3.5481,3.5577,3.5099,3.5194,1355640.0
2015-09-01 14:45:00,3.67,3.69,3.66,3.67,407040.0,3.5099,3.529,3.5003,3.5099,407040.0
2015-09-01 14:50:00,3.67,3.7,3.65,3.65,1678344.0,3.5099,3.5385,3.4907,3.4907,1678344.0
2015-09-01 14:55:00,3.66,3.68,3.64,3.64,1762128.0,3.5003,3.5194,3.4812,3.4812,1762128.0
2015-09-01 15:00:00,3.65,3.66,3.63,3.64,2545200.0,3.4907,3.5003,3.4716,3.4812,2545200.0
2015-09-01 15:05:00,3.64,3.65,3.62,3.64,1582488.0,3.4812,3.4907,3.462,3.4812,1582488.0
2015-09-01 15:10:00,3.64,3.66,3.62,3.65,2537376.0,3.4812,3.5003,3.462,3.4907,2537376.0
2015-09-01 15:15:00,3.65,3.65,3.62,3.63,1033920.0,3.4907,3.4907,3.462,3.4716,1033920.0
2015-09-01 15:20:00,3.63,3.65,3.62,3.64,1096848.0,3.4716,3.4907,3.462,3.4812,1096848.0
2015-09-01 15:25:00,3.64,3.65,3.6,3.61,1935144.0,3.4812,3.4907,3.4429,3.4525,1935144.0
2015-09-01 15:30:00,3.61,3.62,3.6,3.61,2306184.0,3.4525,3.462,3.4429,3.4525,2306184.0
2015-09-01 15:35:00,3.61,3.61,3.58,3.58,3752256.0,3.4525,3.4525,3.4238,3.4238,3752256.0
2015-09-01 15:40:00,3.58,3.58,3.53,3.57,3610848.0,3.4238,3.4238,3.376,3.4142,3610848.0
2015-09-01 15:45:00,3.57,3.61,3.56,3.6,2619840.0,3.4142,3.4525,3.4047,3.4429,2619840.0
2015-09-01 15:50:00,3.6,3.62,3.58,3.6,4402680.0,3.4429,3.462,3.4238,3.4429,4402680.0
2015-09-01 15:55:00,3.6,3.65,3.59,3.6,4490808.0,3.4429,3.4907,3.4333,3.4429,4490808.0
2015-09-02 09:30:00,3.78,3.78,3.74,3.74,3856656.0,3.6151,3.6151,3.5768,3.5768,3856656.0
2015-09-02 09:35:00,3.74,3.76,3.72,3.76,3751632.0,3.5768,3.5959,3.5577,3.5959,3751632.0
2015-09-02 09:40:00,3.75,3.77,3.72,3.72,3503040.0,3.5864,3.6055,3.5577,3.5577,3503040.0
2015-09-02 09:45:00,3.72,3.73,3.7,3.73,2041896.0,3.5577,3.5672,3.5385,3.5672,2041896.0
2015-09-02 09:50:00,3.73,3.74,3.71,3.74,1584504.0,3.5672,3.5768,3.5481,3.5768,1584504.0
2015-09-02 09:55:00,3.74,3.74,3.71,3.72,1132248.0,3.5768,3.5768,3.5481,3.5577,1132248.0
2015-09-02 10:00:00,3.72,3.74,3.72,3.72,753528.0,3.5577,3.5768,3.5577,3.5577,753528.0
2015-09-02 10:05:00,3.72,3.77,3.72,3.76,1518792.0,3.5577,3.6055,3.5577,3.5959,1518792.0
2015-09-02 10:10:00,3.75,3.76,3.73,3.75,885288.0,3.5864,3.5959,3.5672,3.5864,885288.0
2015-09-02 10:15:00,3.75,3.76,3.7,3.7,1187208.0,3.5864,3.5959,3.5385,3.5385,1187208.0
2015-09-02 10:20:00,3.7,3.71,3.69,3.71,1718808.0,3.5385,3.5481,3.529,3.5481,1718808.0
2015-09-02 10:25:00,3.72,3.72,3.69,3.69,1340088.0,3.5577,3.5577,3.529,3.529,1340088.0
2015-09-02 10:30:00,3.69,3.69,3.66,3.68,1650672.0,3.529,3.529,3.5003,3.5194,1650672.0
2015-09-02 10:35:00,3.68,3.7,3.67,3.67,1215864.0,3.5194,3.5385,3.5099,3.5099,1215864.0
2015-09-02 10:40:00,3.67,3.7,3.67,3.69,623592.0,3.5099,3.5385,3.5099,3.529,623592.0
2015-09-02 10:45:00,3.68,3.69,3.65,3.66,919128.0,3.5194,3.529,3.4907,3.5003,919128.0
2015-09-02 10:50:00,3.66,3.68,3.66,3.66,1143456.0,3.5003,3.5194,3.5003,3.5003,1143456.0
2015-09-02 10:55:00,3.67,3.7,3.67,3.7,1291992.0,3.5099,3.5385,3.5099,3.5385,1291992.0
2015-09-02 11:00:00,3.7,3.72,3.7,3.7,1523256.0,3.5385,3.5577,3.5385,3.5385,1523256.0
2015-09-02 11:05:00,3.7,3.72,3.69,3.7,487200.0,3.5385,3.5577,3.529,3.5385,487200.0
2015-09-02 11:10:00,3.7,3.71,3.7,3.7,754104.0,3.5385,3.5481,3.5385,3.5385,754104.0
2015-09-02 11:15:00,3.7,3.73,3.69,3.72,963408.0,3.5385,3.5672,3.529,3.5577,963408.0
2015-09-02 11:20:00,3.72,3.74,3.71,3.74,1342704.0,3.5577,3.5768,3.5481,3.5768,1342704.0
2015-09-02 11:25:00,3.74,3.75,3.73,3.73,655056.0,3.5768,3.5864,3.5672,3.5672,655056.0
2015-09-02 11:30:00,3.74,3.74,3.72,3.72,555384.0,3.5768,3.5768,3.5577,3.5577,555384.0
2015-09-02 11:35:00,3.72,3.72,3.71,3.71,575280.0,3.5577,3.5577,3.5481,3.5481,575280.0
2015-09-02 11:40:00,3.71,3.73,3.71,3.73,648936.0,3.5481,3.5672,3.5481,3.5672,648936.0
2015-09-02 11:45:00,3.73,3.73,3.71,3.72,414600.0,3.5672,3.5672,3.5481,3.5577,414600.0
2015-09-02 11:50:00,3.71,3.72,3.69,3.69,1176096.0,3.5481,3.5577,3.529,3.529,1176096.0
2015-09-02 11:55:00,3.69,3.7,3.68,3.7,785808.0,3.529,3.5385,3.5194,3.5385,785808.0
2015-09-02 12:00:00,3.7,3.7,3.69,3.69,583200.0,3.5385,3.5385,3.529,3.529,583200.0
2015-09-02 12:05:00,3.69,3.69,3.68,3.69,660576.0,3.529,3.529,3.5194,3.529,660576.0
2015-09-02 12:10:00,3.69,3.69,3.68,3.69,461640.0,3.529,3.529,3.5194,3.529,461640.0
2015-09-02 12:15:00,3.69,3.69,3.67,3.68,394584.0,3.529,3.529,3.5099,3.5194,394584.0
2015-09-02 12:20:00,3.68,3.7,3.68,3.7,575160.0,3.5194,3.5385,3.5194,3.5385,575160.0
2015-09-02 12:25:00,3.7,3.71,3.69,3.7,730872.0,3.5385,3.5481,3.529,3.5385,730872.0
2015-09-02 12:30:00,3.7,3.71,3.7,3.71,485472.0,3.5385,3.5481,3.5385,3.5481,485472.0
2015-09-02 12:35:00,3.71,3.73,3.71,3.73,381600.0,3.5481,3.5672,3.5481,3.5672,381600.0
2015-09-02 12:40:00,3.73,3.74,3.72,3.74,407040.0,3.5672,3.5768,3.5577,3.5768,407040.0
2015-09-02 12:45:00,3.74,3.76,3.73,3.76,2281152.0,3.5768,3.5959,3.5672,3.5959,2281152.0
2015-09-02 12:50:00,3.75,3.75,3.73,3.74,596880.0,3.5864,3.5864,3.5672,3.5768,596880.0
2015-09-02 12:55:00,3.74,3.77,3.74,3.77,1081752.0,3.5768,3.6055,3.5768,3.6055,1081752.0
2015-09-02 13:00:00,3.77,3.78,3.75,3.76,756528.0,3.6055,3.6151,3.5864,3.5959,756528.0
2015-09-02 13:05:00,3.76,3.76,3.75,3.76,581184.0,3.5959,3.5959,3.5864,3.5959,581184.0
2015-09-02 13:10:00,3.76,3.78,3.76,3.78,756864.0,3.5959,3.6151,3.5959,3.6151,756864.0
2015-09-02 13:15:00,3.77,3.77,3.76,3.76,361320.0,3.6055,3.6055,3.5959,3.5959,361320.0
2015-09-02 13:20:00,3.76,3.79,3.76,3.79,976200.0,3.5959,3.6246,3.5959,3.6246,976200.0
2015-09-02 13:25:00,3.79,3.8,3.78,3.8,1303224.0,3.6246,3.6342,3.6151,3.6342,1303224.0
2015-09-02 13:30:00,3.8,3.8,3.78,3.79,681384.0,3.6342,3.6342,3.6151,3.6246,681384.0
2015-09-02 13:35:00,3.79,3.79,3.77,3.78,399360.0,3.6246,3.6246,3.6055,3.6151,399360.0
2015-09-02 13:40:00,3.78,3.78,3.78,3.78,113400.0,3.6151,3.6151,3.6151,3.6151,113400.0
2015-09-02 13:45:00,3.78,3.79,3.78,3.78,182376.0,3.6151,3.6246,3.6151,3.6151,182376.0
2015-09-02 13:50:00,3.77,3.77,3.76,3.76,846120.0,3.6055,3.6055,3.5959,3.5959,846120.0
2015-09-02 13:55:00,3.77,3.77,3.77,3.77,203064.0,3.6055,3.6055,3.6055,3.6055,203064.0
2015-09-02 14:00:00,3.77,3.79,3.75,3.76,2052720.0,3.6055,3.6246,3.5864,3.5959,2052720.0
2015-09-02 14:05:00,3.76,3.79,3.76,3.77,785136.0,3.5959,3.6246,3.5959,3.6055,785136.0
2015-09-02 14:10:00,3.78,3.81,3.78,3.8,1451184.0,3.6151,3.6437,3.6151,3.6342,1451184.0
2015-09-02 14:15:00,3.8,3.82,3.8,3.8,536232.0,3.6342,3.6533,3.6342,3.6342,536232.0
2015-09-02 14:20:00,3.8,3.81,3.8,3.8,799104.0,3.6342,3.6437,3.6342,3.6342,799104.0
2015-09-02 14:25:00,3.81,3.81,3.79,3.8,622872.0,3.6437,3.6437,3.6246,3.6342,622872.0
2015-09-02 14:30:00,3.79,3.79,3.77,3.79,894696.0,3.6246,3.6246,3.6055,3.6246,894696.0
2015-09-02 14:35:00,3.79,3.79,3.76,3.76,702696.0,3.6246,3.6246,3.5959,3.5959,702696.0
2015-09-02 14:40:00,3.76,3.77,3.74,3.75,760992.0,3.5959,3.6055,3.5768,3.5864,760992.0
2015-09-02 14:45:00,3.74,3.75,3.73,3.75,1127064.0,3.5768,3.5864,3.5672,3.5864,1127064.0
2015-09-02 14:50:00,3.75,3.78,3.75,3.77,1127688.0,3.5864,3.6151,3.5864,3.6055,1127688.0
2015-09-02 14:55:00,3.77,3.78,3.76,3.78,577920.0,3.6055,3.6151,3.5959,3.6151,577920.0
2015-09-02 15:00:00,3.78,3.8,3.78,3.79,1056792.0,3.6151,3.6342,3.6151,3.6246,1056792.0
2015-09-02 15:05:00,3.79,3.8,3.77,3.78,769128.0,3.6246,3.6342,3.6055,3.6151,769128.0
2015-09-02 15:10:00,3.78,3.79,3.76,3.76,623304.0,3.6151,3.6246,3.5959,3.5959,623304.0
2015-09-02 15:15:00,3.76,3.77,3.74,3.76,738408.0,3.5959,3.6055,3.5768,3.5959,738408.0
2015-09-02 15:20:00,3.77,3.77,3.76,3.76,345168.0,3.6055,3.6055,3.5959,3.5959,345168.0
2015-09-02 15:25:00,3.77,3.79,3.77,3.79,1195080.0,3.6055,3.6246,3.6055,3.6246,1195080.0
2015-09-02 15:30:00,3.79,3.8,3.79,3.79,893712.0,3.6246,3.6342,3.6246,3.6246,893712.0
2015-09-02 15:35:00,3.8,3.82,3.8,3.81,1928352.0,3.6342,3.6533,3.6342,3.6437,1928352.0
2015-09-02 15:40:00,3.81,3.81,3.8,3.81,735360.0,3.6437,3.6437,3.6342,3.6437,735360.0
2015-09-02 15:45:00,3.81,3.83,3.81,3.81,2161848.0,3.6437,3.6629,3.6437,3.6437,2161848.0
2015-09-02 15:50:00,3.82,3.85,3.82,3.85,1720680.0,3.6533,3.682,3.6533,3.682,1720680.0
2015-09-02 15:55:00,3.85,3.89,3.85,3.89,2869392.0,3.682,3.7203,3.682,3.7203,2869392.0
2015-09-03 09:30:00,3.94,3.94,3.9,3.93,2974416.0,3.7681,3.7681,3.7298,3.7585,2974416.0
2015-09-03 09:35:00,3.93,3.96,3.93,3.96,2178528.0,3.7585,3.7872,3.7585,3.7872,2178528.0
2015-09-03 09:40:00,3.96,3.98,3.95,3.95,1694376.0,3.7872,3.8063,3.7776,3.7776,1694376.0
2015-09-03 09:45:00,3.95,3.97,3.94,3.95,922584.0,3.7776,3.7968,3.7681,3.7776,922584.0
2015-09-03 09:50:00,3.95,3.97,3.94,3.94,1160472.0,3.7776,3.7968,3.7681,3.7681,1160472.0
2015-09-03 09:55:00,3.95,3.95,3.92,3.92,1092216.0,3.7776,3.7776,3.7489,3.7489,1092216.0
2015-09-03 10:00:00,3.92,3.94,3.9,3.9,1589352.0,3.7489,3.7681,3.7298,3.7298,1589352.0
2015-09-03 10:05:00,3.91,3.94,3.91,3.94,1962120.0,3.7394,3.7681,3.7394,3.7681,1962120.0
2015-09-03 10:10:00,3.93,3.94,3.92,3.94,1138608.0,3.7585,3.7681,3.7489,3.7681,1138608.0
2015-09-03 10:15:00,3.94,3.97,3.94,3.97,3283968.0,3.7681,3.7968,3.7681,3.7968,3283968.0
2015-09-03 10:20:00,3.97,3.98,3.96,3.97,1084176.0,3.7968,3.8063,3.7872,3.7968,1084176.0
2015-09-03 10:25:00,3.97,3.98,3.97,3.98,1905264.0,3.7968,3.8063,3.7968,3.8063,1905264.0
2015-09-03 10:30:00,3.98,3.98,3.95,3.96,1696608.0,3.8063,3.8063,3.7776,3.7872,1696608.0
2015-09-03 10:35:00,3.96,3.97,3.96,3.96,747000.0,3.7872,3.7968,3.7872,3.7872,747000.0
2015-09-03 10:40:00,3.96,3.98,3.96,3.97,576720.0,3.7872,3.8063,3.7872,3.7968,576720.0
2015-09-03 10:45:00,3.97,3.97,3.95,3.97,716736.0,3.7968,3.7968,3.7776,3.7968,716736.0
2015-09-03 10:50:00,3.97,4.0,3.97,3.98,1925712.0,3.7968,3.8255,3.7968,3.8063,1925712.0
2015-09-03 10:55:00,3.98,4.0,3.98,4.0,765384.0,3.8063,3.8255,3.8063,3.8255,765384.0
2015-09-03 11:00:00,4.0,4.0,3.98,4.0,1432608.0,3.8255,3.8255,3.8063,3.8255,1432608.0
2015-09-03 11:05:00,3.99,4.01,3.99,4.0,871392.0,3.8159,3.835,3.8159,3.8255,871392.0
2015-09-03 11:10:00,4.0,4.0,3.98,3.99,490440.0,3.8255,3.8255,3.8063,3.8159,490440.0
2015-09-03 11:15:00,3.99,3.99,3.97,3.98,1196952.0,3.8159,3.8159,3.7968,3.8063,1196952.0
2015-09-03 11:20:00,3.98,3.98,3.96,3.96,1461624.0,3.8063,3.8063,3.7872,3.7872,1461624.0
2015-09-03 11:25:00,3.96,3.97,3.96,3.96,1576080.0,3.7872,3.7968,3.7872,3.7872,1576080.0
2015-09-03 11:30:00,3.96,3.97,3.95,3.95,662496.0,3.7872,3.7968,3.7776,3.7776,662496.0
2015-09-03 11:35:00,3.95,3.96,3.94,3.94,2142720.0,3.7776,3.7872,3.7681,3.7681,2142720.0
2015-09-03 11:40:00,3.95,3.96,3.95,3.96,2173008.0,3.7776,3.7872,3.7776,3.7872,2173008.0
2015-09-03 11:45:00,3.96,3.96,3.94,3.95,703176.0,3.7872,3.7872,3.7681,3.7776,703176.0
2015-09-03 11:50:00,3.95,3.95,3.93,3.94,982440.0,3.7776,3.7776,3.7585,3.7681,982440.0
2015-09-03 11:55:00,3.94,3.95,3.93,3.95,785976.0,3.7681,3.7776,3.7585,3.7776,785976.0
2015-09-03 12:00:00,3.94,3.95,3.93,3.94,601200.0,3.7681,3.7776,3.7585,3.7681,601200.0
2015-09-03 12:05:00,3.94,3.95,3.94,3.94,421536.0,3.7681,3.7776,3.7681,3.7681,421536.0
2015-09-03 12:10:00,3.94,3.94,3.93,3.93,378816.0,3.7681,3.7681,3.7585,3.7585,378816.0
2015-09-03 12:15:00,3.94,3.95,3.94,3.95,242952.0,3.7681,3.7776,3.7681,3.7776,242952.0
2015-09-03 12:20:00,3.95,3.95,3.93,3.94,396120.0,3.7776,3.7776,3.7585,3.7681,396120.0
2015-09-03 12:25:00,3.94,3.95,3.93,3.94,285336.0,3.7681,3.7776,3.7585,3.7681,285336.0
2015-09-03 12:30:00,3.95,3.95,3.91,3.92,1910688.0,3.7776,3.7776,3.7394,3.7489,1910688.0
2015-09-03 12:35:00,3.91,3.92,3.9,3.9,385968.0,3.7394,3.7489,3.7298,3.7298,385968.0
2015-09-03 12:40:00,3.9,3.91,3.89,3.91,1300632.0,3.7298,3.7394,3.7203,3.7394,1300632.0
2015-09-03 12:45:00,3.91,3.92,3.91,3.92,540840.0,3.7394,3.7489,3.7394,3.7489,540840.0
2015-09-03 12:50:00,3.92,3.92,3.9,3.92,749832.0,3.7489,3.7489,3.7298,3.7489,749832.0
2015-09-03 12:55:00,3.92,3.92,3.9,3.9,619536.0,3.7489,3.7489,3.7298,3.7298,619536.0
2015-09-03 13:00:00,3.9,3.9,3.89,3.89,502368.0,3.7298,3.7298,3.7203,3.7203,502368.0
2015-09-03 13:05:00,3.89,3.89,3.85,3.86,2453088.0,3.7203,3.7203,3.682,3.6916,2453088.0
2015-09-03 13:10:00,3.86,3.87,3.84,3.86,1188624.0,3.6916,3.7011,3.6724,3.6916,1188624.0
2015-09-03 13:15:00,3.86,3.88,3.86,3.88,771576.0,3.6916,3.7107,3.6916,3.7107,771576.0
2015-09-03 13:20:00,3.88,3.89,3.87,3.88,1063176.0,3.7107,3.7203,3.7011,3.7107,1063176.0
2015-09-03 13:25:00,3.88,3.9,3.88,3.89,1701984.0,3.7107,3.7298,3.7107,3.7203,1701984.0
2015-09-03 13:30:00,3.89,3.89,3.87,3.88,2160096.0,3.7203,3.7203,3.7011,3.7107,2160096.0
2015-09-03 13:35:00,3.88,3.88,3.87,3.87,333648.0,3.7107,3.7107,3.7011,3.7011,333648.0
2015-09-03 13:40:00,3.87,3.87,3.85,3.86,1103712.0,3.7011,3.7011,3.682,3.6916,1103712.0
2015-09-03 13:45:00,3.86,3.88,3.86,3.88,711504.0,3.6916,3.7107,3.6916,3.7107,711504.0
2015-09-03 13:50:00,3.88,3.88,3.84,3.86,697248.0,3.7107,3.7107,3.6724,3.6916,697248.0
2015-09-03 13:55:00,3.86,3.86,3.83,3.83,786480.0,3.6916,3.6916,3.6629,3.6629,786480.0
2015-09-03 14:00:00,3.83,3.84,3.82,3.84,1419096.0,3.6629,3.6724,3.6533,3.6724,1419096.0
2015-09-03 14:05:00,3.84,3.85,3.81,3.81,2760456.0,3.6724,3.682,3.6437,3.6437,2760456.0
2015-09-03 14:10:00,3.82,3.84,3.82,3.82,1388112.0,3.6533,3.6724,3.6533,3.6533,1388112.0
2015-09-03 14:15:00,3.82,3.85,3.82,3.84,1485288.0,3.6533,3.682,3.6533,3.6724,1485288.0
2015-09-03 14:20:00,3.84,3.84,3.82,3.84,679512.0,3.6724,3.6724,3.6533,3.6724,679512.0
2015-09-03 14:25:00,3.84,3.87,3.84,3.87,1402944.0,3.6724,3.7011,3.6724,3.7011,1402944.0
2015-09-03 14:30:00,3.86,3.87,3.86,3.86,1467096.0,3.6916,3.7011,3.6916,3.6916,1467096.0
2015-09-03 14:35:00,3.86,3.89,3.85,3.88,1321992.0,3.6916,3.7203,3.682,3.7107,1321992.0
2015-09-03 14:40:00,3.89,3.9,3.88,3.9,1116744.0,3.7203,3.7298,3.7107,3.7298,1116744.0
2015-09-03 14:45:00,3.9,3.9,3.88,3.89,1452624.0,3.7298,3.7298,3.7107,3.7203,1452624.0
2015-09-03 14:50:00,3.89,3.89,3.87,3.88,967488.0,3.7203,3.7203,3.7011,3.7107,967488.0
2015-09-03 14:55:00,3.88,3.88,3.85,3.87,1720368.0,3.7107,3.7107,3.682,3.7011,1720368.0
2015-09-03 15:00:00,3.88,3.89,3.87,3.88,2058480.0,3.7107,3.7203,3.7011,3.7107,2058480.0
2015-09-03 15:05:00,3.88,3.89,3.85,3.85,1543224.0,3.7107,3.7203,3.682,3.682,1543224.0
2015-09-03 15:10:00,3.85,3.88,3.85,3.88,1414128.0,3.682,3.7107,3.682,3.7107,1414128.0
2015-09-03 15:15:00,3.88,3.88,3.86,3.87,1011624.0,3.7107,3.7107,3.6916,3.7011,1011624.0
2015-09-03 15:20:00,3.87,3.88,3.85,3.86,368328.0,3.7011,3.7107,3.682,3.6916,368328.0
2015-09-03 15:25:00,3.85,3.86,3.84,3.85,1869792.0,3.682,3.6916,3.6724,3.682,1869792.0
2015-09-03 15:30:00,3.84,3.84,3.83,3.83,1010856.0,3.6724,3.6724,3.6629,3.6629,1010856.0
2015-09-03 15:35:00,3.84,3.84,3.8,3.81,3154152.0,3.6724,3.6724,3.6342,3.6437,3154152.0
2015-09-03 15:40:00,3.81,3.83,3.8,3.82,2921448.0,3.6437,3.6629,3.6342,3.6533,2921448.0
2015-09-03 15:45:00,3.82,3.86,3.82,3.83,2506296.0,3.6533,3.6916,3.6533,3.6629,2506296.0
2015-09-03 15:50:00,3.83,3.86,3.83,3.85,2757168.0,3.6629,3.6916,3.6629,3.682,2757168.0
2015-09-03 15:55:00,3.85,3.86,3.83,3.83,2800968.0,3.682,3.6916,3.6629,3.6629,2800968.0
2015-09-04 09:30:00,3.67,3.71,3.67,3.69,4945248.0,3.5099,3.5481,3.5099,3.529,4945248.0
2015-09-04 09:35:00,3.69,3.73,3.68,3.72,3142320.0,3.529,3.5672,3.5194,3.5577,3142320.0
2015-09-04 09:40:00,3.72,3.75,3.71,3.74,3131808.0,3.5577,3.5864,3.5481,3.5768,3131808.0
2015-09-04 09:45:00,3.75,3.75,3.7,3.71,3359088.0,3.5864,3.5864,3.5385,3.5481,3359088.0
2015-09-04 09:50:00,3.7,3.7,3.67,3.67,4755744.0,3.5385,3.5385,3.5099,3.5099,4755744.0
2015-09-04 09:55:00,3.68,3.7,3.67,3.69,3511320.0,3.5194,3.5385,3.5099,3.529,3511320.0
2015-09-04 10:00:00,3.69,3.71,3.68,3.7,1287864.0,3.529,3.5481,3.5194,3.5385,1287864.0
2015-09-04 10:05:00,3.7,3.71,3.68,3.71,1399344.0,3.5385,3.5481,3.5194,3.5481,1399344.0
2015-09-04 10:10:00,3.71,3.72,3.69,3.71,2209920.0,3.5481,3.5577,3.529,3.5481,2209920.0
2015-09-04 10:15:00,3.71,3.73,3.7,3.71,2643024.0,3.5481,3.5672,3.5385,3.5481,2643024.0
2015-09-04 10:20:00,3.71,3.73,3.71,3.72,1179864.0,3.5481,3.5672,3.5481,3.5577,1179864.0
2015-09-04 10:25:00,3.72,3.75,3.71,3.75,1607928.0,3.5577,3.5864,3.5481,3.5864,1607928.0
2015-09-04 10:30:00,3.74,3.77,3.74,3.75,3103272.0,3.5768,3.6055,3.5768,3.5864,3103272.0
2015-09-04 10:35:00,3.75,3.76,3.73,3.76,1632984.0,3.5864,3.5959,3.5672,3.5959,1632984.0
2015-09-04 10:40:00,3.76,3.76,3.73,3.74,1062744.0,3.5959,3.5959,3.5672,3.5768,1062744.0
2015-09-04 10:45:00,3.74,3.74,3.71,3.71,835848.0,3.5768,3.5768,3.5481,3.5481,835848.0
2015-09-04 10:50:00,3.71,3.73,3.71,3.72,1172736.0,3.5481,3.5672,3.5481,3.5577,1172736.0
2015-09-04 10:55:00,3.72,3.72,3.7,3.71,864264.0,3.5577,3.5577,3.5385,3.5481,864264.0
2015-09-04 11:00:00,3.71,3.73,3.7,3.71,1113192.0,3.5481,3.5672,3.5385,3.5481,1113192.0
2015-09-04 11:05:00,3.7,3.71,3.69,3.69,480816.0,3.5385,3.5481,3.529,3.529,480816.0
2015-09-04 11:10:00,3.7,3.7,3.69,3.7,1391160.0,3.5385,3.5385,3.529,3.5385,1391160.0
2015-09-04 11:15:00,3.7,3.71,3.7,3.71,627024.0,3.5385,3.5481,3.5385,3.5481,627024.0
2015-09-04 11:20:00,3.7,3.71,3.7,3.71,576984.0,3.5385,3.5481,3.5385,3.5481,576984.0
2015-09-04 11:25:00,3.71,3.72,3.71,3.72,555000.0,3.5481,3.5577,3.5481,3.5577,555000.0
2015-09-04 11:30:00,3.71,3.72,3.69,3.69,637056.0,3.5481,3.5577,3.529,3.529,637056.0
2015-09-04 11:35:00,3.69,3.7,3.69,3.7,188880.0,3.529,3.5385,3.529,3.5385,188880.0
2015-09-04 11:40:00,3.7,3.71,3.7,3.71,372792.0,3.5385,3.5481,3.5385,3.5481,372792.0
2015-09-04 11:45:00,3.71,3.73,3.7,3.73,1636080.0,3.5481,3.5672,3.5385,3.5672,1636080.0
2015-09-04 11:50:00,3.73,3.73,3.72,3.72,1315992.0,3.5672,3.5672,3.5577,3.5577,1315992.0
2015-09-04 11:55:00,3.72,3.73,3.71,3.72,656736.0,3.5577,3.5672,3.5481,3.5577,656736.0
2015-09-04 12:00:00,3.72,3.72,3.7,3.71,1144152.0,3.5577,3.5577,3.5385,3.5481,1144152.0
2015-09-04 12:05:00,3.71,3.72,3.7,3.72,1055808.0,3.5481,3.5577,3.5385,3.5577,1055808.0
2015-09-04 12:10:00,3.72,3.72,3.69,3.7,329304.0,3.5577,3.5577,3.529,3.5385,329304.0
2015-09-04 12:15:00,3.7,3.71,3.69,3.7,363384.0,3.5385,3.5481,3.529,3.5385,363384.0
2015-09-04 12:20:00,3.69,3.7,3.69,3.69,191736.0,3.529,3.5385,3.529,3.529,191736.0
2015-09-04 12:25:00,3.69,3.69,3.67,3.68,2094192.0,3.529,3.529,3.5099,3.5194,2094192.0
2015-09-04 12:30:00,3.68,3.69,3.67,3.69,920472.0,3.5194,3.529,3.5099,3.529,920472.0
2015-09-04 12:35:00,3.69,3.7,3.68,3.69,2069280.0,3.529,3.5385,3.5194,3.529,2069280.0
2015-09-04 12:40:00,3.68,3.68,3.67,3.67,259008.0,3.5194,3.5194,3.5099,3.5099,259008.0
2015-09-04 12:45:00,3.67,3.69,3.66,3.68,1723032.0,3.5099,3.529,3.5003,3.5194,1723032.0
2015-09-04 12:50:00,3.68,3.69,3.68,3.68,636840.0,3.5194,3.529,3.5194,3.5194,636840.0
2015-09-04 12:55:00,3.68,3.68,3.67,3.67,1971096.0,3.5194,3.5194,3.5099,3.5099,1971096.0
2015-09-04 13:00:00,3.67,3.67,3.65,3.66,2310072.0,3.5099,3.5099,3.4907,3.5003,2310072.0
2015-09-04 13:05:00,3.66,3.67,3.65,3.66,1065168.0,3.5003,3.5099,3.4907,3.5003,1065168.0
2015-09-04 13:10:00,3.66,3.67,3.65,3.65,1621200.0,3.5003,3.5099,3.4907,3.4907,1621200.0
2015-09-04 13:15:00,3.65,3.67,3.65,3.66,1895808.0,3.4907,3.5099,3.4907,3.5003,1895808.0
2015-09-04 13:20:00,3.66,3.66,3.64,3.65,1912008.0,3.5003,3.5003,3.4812,3.4907,1912008.0
2015-09-04 13:25:00,3.65,3.67,3.65,3.67,1783728.0,3.4907,3.5099,3.4907,3.5099,1783728.0
2015-09-04 13:30:00,3.67,3.68,3.66,3.68,1051752.0,3.5099,3.5194,3.5003,3.5194,1051752.0
2015-09-04 13:35:00,3.68,3.69,3.67,3.68,2427096.0,3.5194,3.529,3.5099,3.5194,2427096.0
2015-09-04 13:40:00,3.68,3.68,3.66,3.67,1624488.0,3.5194,3.5194,3.5003,3.5099,1624488.0
2015-09-04 13:45:00,3.66,3.68,3.66,3.67,437616.0,3.5003,3.5194,3.5003,3.5099,437616.0
2015-09-04 13:50:00,3.67,3.68,3.67,3.67,420816.0,3.5099,3.5194,3.5099,3.5099,420816.0
2015-09-04 13:55:00,3.67,3.67,3.66,3.66,518760.0,3.5099,3.5099,3.5003,3.5003,518760.0
2015-09-04 14:00:00,3.66,3.66,3.65,3.66,1506192.0,3.5003,3.5003,3.4907,3.5003,1506192.0
2015-09-04 14:05:00,3.66,3.66,3.64,3.65,1542168.0,3.5003,3.5003,3.4812,3.4907,1542168.0
2015-09-04 14:10:00,3.65,3.66,3.65,3.66,446712.0,3.4907,3.5003,3.4907,3.5003,446712.0
2015-09-04 14:15:00,3.66,3.66,3.64,3.65,728976.0,3.5003,3.5003,3.4812,3.4907,728976.0
2015-09-04 14:20:00,3.65,3.65,3.63,3.63,2208168.0,3.4907,3.4907,3.4716,3.4716,2208168.0
2015-09-04 14:25:00,3.63,3.65,3.63,3.64,1174152.0,3.4716,3.4907,3.4716,3.4812,1174152.0
2015-09-04 14:30:00,3.65,3.65,3.64,3.64,291936.0,3.4907,3.4907,3.4812,3.4812,291936.0
2015-09-04 14:35:00,3.64,3.64,3.63,3.64,621264.0,3.4812,3.4812,3.4716,3.4812,621264.0
2015-09-04 14:40:00,3.64,3.66,3.64,3.66,1776936.0,3.4812,3.5003,3.4812,3.5003,1776936.0
2015-09-04 14:45:00,3.66,3.68,3.65,3.67,3324360.0,3.5003,3.5194,3.4907,3.5099,3324360.0
2015-09-04 14:50:00,3.68,3.68,3.66,3.67,692952.0,3.5194,3.5194,3.5003,3.5099,692952.0
2015-09-04 14:55:00,3.67,3.69,3.66,3.69,3371208.0,3.5099,3.529,3.5003,3.529,3371208.0
2015-09-04 15:00:00,3.69,3.69,3.68,3.68,4501896.0,3.529,3.529,3.5194,3.5194,4501896.0
2015-09-04 15:05:00,3.68,3.7,3.68,3.68,2546520.0,3.5194,3.5385,3.5194,3.5194,2546520.0
2015-09-04 15:10:00,3.68,3.68,3.66,3.68,952752.0,3.5194,3.5194,3.5003,3.5194,952752.0
2015-09-04 15:15:00,3.67,3.69,3.66,3.68,1976856.0,3.5099,3.529,3.5003,3.5194,1976856.0
2015-09-04 15:20:00,3.68,3.69,3.67,3.67,1178352.0,3.5194,3.529,3.5099,3.5099,1178352.0
2015-09-04 15:25:00,3.68,3.69,3.67,3.69,1205568.0,3.5194,3.529,3.5099,3.529,1205568.0
2015-09-04 15:30:00,3.69,3.72,3.68,3.71,2503344.0,3.529,3.5577,3.5194,3.5481,2503344.0
2015-09-04 15:35:00,3.71,3.72,3.7,3.7,1839840.0,3.5481,3.5577,3.5385,3.5385,1839840.0
2015-09-04 15:40:00,3.7,3.73,3.7,3.71,1394616.0,3.5385,3.5672,3.5385,3.5481,1394616.0
2015-09-04 15:45:00,3.71,3.74,3.71,3.74,3526248.0,3.5481,3.5768,3.5481,3.5768,3526248.0
2015-09-04 15:50:00,3.74,3.74,3.71,3.73,3203544.0,3.5768,3.5768,3.5481,3.5672,3203544.0
2015-09-04 15:55:00,3.73,3.73,3.69,3.69,4898544.0,3.5672,3.5672,3.529,3.529,4898544.0
2015-09-08 09:30:00,3.91,3.93,3.9,3.92,3068760.0,3.7394,3.7585,3.7298,3.7489,3068760.0
2015-09-08 09:35:00,3.93,3.94,3.91,3.92,3305616.0,3.7585,3.7681,3.7394,3.7489,3305616.0
2015-09-08 09:40:00,3.92,3.97,3.92,3.97,3714960.0,3.7489,3.7968,3.7489,3.7968,3714960.0
2015-09-08 09:45:00,3.97,3.97,3.95,3.97,1654896.0,3.7968,3.7968,3.7776,3.7968,1654896.0
2015-09-08 09:50:00,3.97,3.98,3.96,3.96,2840808.0,3.7968,3.8063,3.7872,3.7872,2840808.0
2015-09-08 09:55:00,3.96,3.96,3.94,3.94,1075776.0,3.7872,3.7872,3.7681,3.7681,1075776.0
2015-09-08 10:00:00,3.94,3.95,3.92,3.93,2671440.0,3.7681,3.7776,3.7489,3.7585,2671440.0
2015-09-08 10:05:00,3.93,3.95,3.91,3.92,2270304.0,3.7585,3.7776,3.7394,3.7489,2270304.0
2015-09-08 10:10:00,3.92,3.93,3.92,3.92,2226528.0,3.7489,3.7585,3.7489,3.7489,2226528.0
2015-09-08 10:15:00,3.92,3.92,3.91,3.92,2956896.0,3.7489,3.7489,3.7394,3.7489,2956896.0
2015-09-08 10:20:00,3.92,3.92,3.9,3.91,2356440.0,3.7489,3.7489,3.7298,3.7394,2356440.0
2015-09-08 10:25:00,3.91,3.93,3.9,3.93,1848840.0,3.7394,3.7585,3.7298,3.7585,1848840.0
2015-09-08 10:30:00,3.93,3.94,3.92,3.92,1924128.0,3.7585,3.7681,3.7489,3.7489,1924128.0
2015-09-08 10:35:00,3.92,3.92,3.9,3.9,564312.0,3.7489,3.7489,3.7298,3.7298,564312.0
2015-09-08 10:40:00,3.9,3.91,3.88,3.89,1501320.0,3.7298,3.7394,3.7107,3.7203,1501320.0
2015-09-08 10:45:00,3.88,3.9,3.88,3.89,1929072.0,3.7107,3.7298,3.7107,3.7203,1929072.0
2015-09-08 10:50:00,3.89,3.9,3.89,3.89,887088.0,3.7203,3.7298,3.7203,3.7203,887088.0
2015-09-08 10:55:00,3.89,3.91,3.88,3.91,2117544.0,3.7203,3.7394,3.7107,3.7394,2117544.0
2015-09-08 11:00:00,3.91,3.91,3.9,3.9,902712.0,3.7394,3.7394,3.7298,3.7298,902712.0
2015-09-08 11:05:00,3.9,3.9,3.89,3.89,946848.0,3.7298,3.7298,3.7203,3.7203,946848.0
2015-09-08 11:10:00,3.9,3.9,3.89,3.9,1027632.0,3.7298,3.7298,3.7203,3.7298,1027632.0
2015-09-08 11:15:00,3.9,3.91,3.9,3.9,557712.0,3.7298,3.7394,3.7298,3.7298,557712.0
2015-09-08 11:20:00,3.9,3.92,3.9,3.92,1816872.0,3.7298,3.7489,3.7298,3.7489,1816872.0
2015-09-08 11:25:00,3.92,3.92,3.91,3.92,719832.0,3.7489,3.7489,3.7394,3.7489,719832.0
2015-09-08 11:30:00,3.91,3.92,3.9,3.91,210000.0,3.7394,3.7489,3.7298,3.7394,210000.0
2015-09-08 11:35:00,3.91,3.92,3.91,3.91,246432.0,3.7394,3.7489,3.7394,3.7394,246432.0
2015-09-08 11:40:00,3.91,3.92,3.9,3.91,355200.0,3.7394,3.7489,3.7298,3.7394,355200.0
2015-09-08 11:45:00,3.91,3.92,3.9,3.9,458928.0,3.7394,3.7489,3.7298,3.7298,458928.0
2015-09-08 11:50:00,3.91,3.91,3.89,3.89,968400.0,3.7394,3.7394,3.7203,3.7203,968400.0
2015-09-08 11:55:00,3.89,3.89,3.88,3.89,914808.0,3.7203,3.7203,3.7107,3.7203,914808.0
2015-09-08 12:00:00,3.88,3.89,3.88,3.88,1040928.0,3.7107,3.7203,3.7107,3.7107,1040928.0
2015-09-08 12:05:00,3.88,3.9,3.88,3.9,321408.0,3.7107,3.7298,3.7107,3.7298,321408.0
2015-09-08 12:10:00,3.89,3.91,3.89,3.91,841296.0,3.7203,3.7394,3.7203,3.7394,841296.0
2015-09-08 12:15:00,3.91,3.92,3.91,3.91,601920.0,3.7394,3.7489,3.7394,3.7394,601920.0
2015-09-08 12:20:00,3.92,3.92,3.91,3.91,236808.0,3.7489,3.7489,3.7394,3.7394,236808.0
2015-09-08 12:25:00,3.92,3.93,3.92,3.93,1065408.0,3.7489,3.7585,3.7489,3.7585,1065408.0
2015-09-08 12:30:00,3.93,3.94,3.92,3.92,551664.0,3.7585,3.7681,3.7489,3.7489,551664.0
2015-09-08 12:35:00,3.92,3.93,3.91,3.92,472800.0,3.7489,3.7585,3.7394,3.7489,472800.0
2015-09-08 12:40:00,3.91,3.93,3.91,3.92,492408.0,3.7394,3.7585,3.7394,3.7489,492408.0
2015-09-08 12:45:00,3.92,3.92,3.91,3.92,940440.0,3.7489,3.7489,3.7394,3.7489,940440.0
2015-09-08 12:50:00,3.92,3.92,3.91,3.91,283848.0,3.7489,3.7489,3.7394,3.7394,283848.0
2015-09-08 12:55:00,3.91,3.91,3.9,3.9,958752.0,3.7394,3.7394,3.7298,3.7298,958752.0
2015-09-08 13:00:00,3.9,3.9,3.88,3.88,436296.0,3.7298,3.7298,3.7107,3.7107,436296.0
2015-09-08 13:05:00,3.88,3.89,3.88,3.88,1889232.0,3.7107,3.7203,3.7107,3.7107,1889232.0
2015-09-08 13:10:00,3.88,3.89,3.88,3.88,468888.0,3.7107,3.7203,3.7107,3.7107,468888.0
2015-09-08 13:15:00,3.88,3.89,3.87,3.87,1386864.0,3.7107,3.7203,3.7011,3.7011,1386864.0
2015-09-08 13:20:00,3.87,3.88,3.86,3.87,1493856.0,3.7011,3.7107,3.6916,3.7011,1493856.0
2015-09-08 13:25:00,3.87,3.88,3.86,3.88,895944.0,3.7011,3.7107,3.6916,3.7107,895944.0
2015-09-08 13:30:00,3.87,3.88,3.86,3.88,1570248.0,3.7011,3.7107,3.6916,3.7107,1570248.0
2015-09-08 13:35:00,3.88,3.9,3.88,3.9,1140960.0,3.7107,3.7298,3.7107,3.7298,1140960.0
2015-09-08 13:40:00,3.9,3.9,3.9,3.9,683376.0,3.7298,3.7298,3.7298,3.7298,683376.0
2015-09-08 13:45:00,3.9,3.91,3.9,3.91,764208.0,3.7298,3.7394,3.7298,3.7394,764208.0
2015-09-08 13:50:00,3.91,3.92,3.91,3.91,567912.0,3.7394,3.7489,3.7394,3.7394,567912.0
2015-09-08 13:55:00,3.91,3.92,3.91,3.92,557880.0,3.7394,3.7489,3.7394,3.7489,557880.0
2015-09-08 14:00:00,3.92,3.93,3.92,3.92,450408.0,3.7489,3.7585,3.7489,3.7489,450408.0
2015-09-08 14:05:00,3.92,3.93,3.92,3.93,1276536.0,3.7489,3.7585,3.7489,3.7585,1276536.0
2015-09-08 14:10:00,3.93,3.93,3.92,3.92,567168.0,3.7585,3.7585,3.7489,3.7489,567168.0
2015-09-08 14:15:00,3.92,3.94,3.92,3.94,1302984.0,3.7489,3.7681,3.7489,3.7681,1302984.0
2015-09-08 14:20:00,3.94,3.95,3.94,3.95,1225512.0,3.7681,3.7776,3.7681,3.7776,1225512.0
2015-09-08 14:25:00,3.95,3.95,3.94,3.95,907896.0,3.7776,3.7776,3.7681,3.7776,907896.0
2015-09-08 14:30:00,3.95,3.96,3.95,3.95,501336.0,3.7776,3.7872,3.7776,3.7776,501336.0
2015-09-08 14:35:00,3.96,3.97,3.96,3.97,2615088.0,3.7872,3.7968,3.7872,3.7968,2615088.0
2015-09-08 14:40:00,3.97,3.98,3.97,3.97,697440.0,3.7968,3.8063,3.7968,3.7968,697440.0
2015-09-08 14:45:00,3.98,3.98,3.96,3.96,1610160.0,3.8063,3.8063,3.7872,3.7872,1610160.0
2015-09-08 14:50:00,3.96,3.97,3.96,3.97,442464.0,3.7872,3.7968,3.7872,3.7968,442464.0
2015-09-08 14:55:00,3.97,3.97,3.96,3.96,798168.0,3.7968,3.7968,3.7872,3.7872,798168.0
2015-09-08 15:00:00,3.97,3.98,3.96,3.97,1092144.0,3.7968,3.8063,3.7872,3.7968,1092144.0
2015-09-08 15:05:00,3.97,3.97,3.96,3.96,491040.0,3.7968,3.7968,3.7872,3.7872,491040.0
2015-09-08 15:10:00,3.96,3.97,3.96,3.96,594264.0,3.7872,3.7968,3.7872,3.7872,594264.0
2015-09-08 15:15:00,3.96,3.97,3.96,3.97,756624.0,3.7872,3.7968,3.7872,3.7968,756624.0
2015-09-08 15:20:00,3.96,3.96,3.95,3.96,954072.0,3.7872,3.7872,3.7776,3.7872,954072.0
2015-09-08 15:25:00,3.96,3.98,3.95,3.98,2859600.0,3.7872,3.8063,3.7776,3.8063,2859600.0
2015-09-08 15:30:00,3.98,3.98,3.97,3.98,1755408.0,3.8063,3.8063,3.7968,3.8063,1755408.0
2015-09-08 15:35:00,3.98,4.0,3.98,4.0,4021224.0,3.8063,3.8255,3.8063,3.8255,4021224.0
2015-09-08 15:40:00,4.0,4.0,3.99,3.99,1429920.0,3.8255,3.8255,3.8159,3.8159,1429920.0
2015-09-08 15:45:00,3.99,4.0,3.99,4.0,2007072.0,3.8159,3.8255,3.8159,3.8255,2007072.0
2015-09-08 15:50:00,4.0,4.01,3.99,4.01,3580824.0,3.8255,3.835,3.8159,3.835,3580824.0
2015-09-08 15:55:00,4.01,4.02,4.0,4.0,3217008.0,3.835,3.8446,3.8255,3.8255,3217008.0
2015-09-09 09:30:00,4.15,4.15,4.12,4.13,5844408.0,3.9689,3.9689,3.9402,3.9498,5844408.0
2015-09-09 09:35:00,4.13,4.15,4.13,4.13,2664120.0,3.9498,3.9689,3.9498,3.9498,2664120.0
2015-09-09 09:40:00,4.13,4.13,4.11,4.12,3518976.0,3.9498,3.9498,3.9307,3.9402,3518976.0
2015-09-09 09:45:00,4.12,4.13,4.09,4.09,2020416.0,3.9402,3.9498,3.9115,3.9115,2020416.0
2015-09-09 09:50:00,4.1,4.11,4.08,4.09,1909968.0,3.9211,3.9307,3.902,3.9115,1909968.0
2015-09-09 09:55:00,4.09,4.1,4.08,4.1,1651056.0,3.9115,3.9211,3.902,3.9211,1651056.0
2015-09-09 10:00:00,4.1,4.11,4.07,4.08,1676064.0,3.9211,3.9307,3.8924,3.902,1676064.0
2015-09-09 10:05:00,4.08,4.09,4.07,4.07,1799424.0,3.902,3.9115,3.8924,3.8924,1799424.0
2015-09-09 10:10:00,4.07,4.09,4.07,4.08,1678176.0,3.8924,3.9115,3.8924,3.902,1678176.0
2015-09-09 10:15:00,4.08,4.08,4.06,4.06,2599176.0,3.902,3.902,3.8828,3.8828,2599176.0
2015-09-09 10:20:00,4.06,4.09,4.05,4.08,2598264.0,3.8828,3.9115,3.8733,3.902,2598264.0
2015-09-09 10:25:00,4.09,4.09,4.07,4.08,1264776.0,3.9115,3.9115,3.8924,3.902,1264776.0
2015-09-09 10:30:00,4.08,4.09,4.06,4.06,710040.0,3.902,3.9115,3.8828,3.8828,710040.0
2015-09-09 10:35:00,4.06,4.06,4.04,4.05,1815552.0,3.8828,3.8828,3.8637,3.8733,1815552.0
2015-09-09 10:40:00,4.05,4.05,4.03,4.04,1990968.0,3.8733,3.8733,3.8541,3.8637,1990968.0
2015-09-09 10:45:00,4.04,4.05,4.04,4.05,717888.0,3.8637,3.8733,3.8637,3.8733,717888.0
2015-09-09 10:50:00,4.04,4.05,4.02,4.02,1881696.0,3.8637,3.8733,3.8446,3.8446,1881696.0
2015-09-09 10:55:00,4.02,4.03,4.02,4.03,1485936.0,3.8446,3.8541,3.8446,3.8541,1485936.0
2015-09-09 11:00:00,4.03,4.04,4.02,4.04,1556544.0,3.8541,3.8637,3.8446,3.8637,1556544.0
2015-09-09 11:05:00,4.04,4.05,4.03,4.05,1260864.0,3.8637,3.8733,3.8541,3.8733,1260864.0
2015-09-09 11:10:00,4.05,4.06,4.05,4.06,1482360.0,3.8733,3.8828,3.8733,3.8828,1482360.0
2015-09-09 11:15:00,4.06,4.06,4.04,4.04,1393872.0,3.8828,3.8828,3.8637,3.8637,1393872.0
2015-09-09 11:20:00,4.04,4.04,4.03,4.04,1680816.0,3.8637,3.8637,3.8541,3.8637,1680816.0
2015-09-09 11:25:00,4.04,4.04,4.02,4.03,924264.0,3.8637,3.8637,3.8446,3.8541,924264.0
2015-09-09 11:30:00,4.03,4.05,4.03,4.04,926136.0,3.8541,3.8733,3.8541,3.8637,926136.0
2015-09-09 11:35:00,4.04,4.05,4.03,4.03,461328.0,3.8637,3.8733,3.8541,3.8541,461328.0
2015-09-09 11:40:00,4.03,4.03,4.01,4.02,2292480.0,3.8541,3.8541,3.835,3.8446,2292480.0
2015-09-09 11:45:00,4.02,4.03,4.02,4.02,1104480.0,3.8446,3.8541,3.8446,3.8446,1104480.0
2015-09-09 11:50:00,4.02,4.02,4.01,4.02,1463064.0,3.8446,3.8446,3.835,3.8446,1463064.0
2015-09-09 11:55:00,4.02,4.04,4.02,4.04,1276656.0,3.8446,3.8637,3.8446,3.8637,1276656.0
2015-09-09 12:00:00,4.03,4.04,4.03,4.04,297000.0,3.8541,3.8637,3.8541,3.8637,297000.0
2015-09-09 12:05:00,4.04,4.06,4.03,4.05,1114752.0,3.8637,3.8828,3.8541,3.8733,1114752.0
2015-09-09 12:10:00,4.05,4.05,4.04,4.05,680688.0,3.8733,3.8733,3.8637,3.8733,680688.0
2015-09-09 12:15:00,4.05,4.07,4.05,4.06,1573080.0,3.8733,3.8924,3.8733,3.8828,1573080.0
2015-09-09 12:20:00,4.07,4.07,4.07,4.07,1307952.0,3.8924,3.8924,3.8924,3.8924,1307952.0
2015-09-09 12:25:00,4.07,4.08,4.06,4.08,1500288.0,3.8924,3.902,3.8828,3.902,1500288.0
2015-09-09 12:30:00,4.08,4.08,4.07,4.07,1112544.0,3.902,3.902,3.8924,3.8924,1112544.0
2015-09-09 12:35:00,4.07,4.08,4.06,4.07,1093584.0,3.8924,3.902,3.8828,3.8924,1093584.0
2015-09-09 12:40:00,4.07,4.08,4.06,4.07,997920.0,3.8924,3.902,3.8828,3.8924,997920.0
2015-09-09 12:45:00,4.07,4.08,4.06,4.06,650832.0,3.8924,3.902,3.8828,3.8828,650832.0
2015-09-09 12:50:00,4.06,4.06,4.05,4.06,1436112.0,3.8828,3.8828,3.8733,3.8828,1436112.0
2015-09-09 12:55:00,4.06,4.06,4.05,4.06,1098648.0,3.8828,3.8828,3.8733,3.8828,1098648.0
2015-09-09 13:00:00,4.06,4.06,4.05,4.06,512856.0,3.8828,3.8828,3.8733,3.8828,512856.0
2015-09-09 13:05:00,4.06,4.07,4.05,4.06,900000.0,3.8828,3.8924,3.8733,3.8828,900000.0
2015-09-09 13:10:00,4.06,4.08,4.06,4.06,650376.0,3.8828,3.902,3.8828,3.8828,650376.0
2015-09-09 13:15:00,4.07,4.09,4.07,4.09,2007288.0,3.8924,3.9115,3.8924,3.9115,2007288.0
2015-09-09 13:20:00,4.09,4.1,4.07,4.08,1048200.0,3.9115,3.9211,3.8924,3.902,1048200.0
2015-09-09 13:25:00,4.07,4.07,4.05,4.05,1710528.0,3.8924,3.8924,3.8733,3.8733,1710528.0
2015-09-09 13:30:00,4.05,4.05,4.02,4.03,1420584.0,3.8733,3.8733,3.8446,3.8541,1420584.0
2015-09-09 13:35:00,4.04,4.04,4.02,4.02,1060656.0,3.8637,3.8637,3.8446,3.8446,1060656.0
2015-09-09 13:40:00,4.02,4.03,4.01,4.02,1628808.0,3.8446,3.8541,3.835,3.8446,1628808.0
2015-09-09 13:45:00,4.02,4.03,4.01,4.02,977616.0,3.8446,3.8541,3.835,3.8446,977616.0
2015-09-09 13:50:00,4.01,4.01,3.99,4.01,1774680.0,3.835,3.835,3.8159,3.835,1774680.0
2015-09-09 13:55:00,4.01,4.01,3.98,3.99,1371384.0,3.835,3.835,3.8063,3.8159,1371384.0
2015-09-09 14:00:00,3.99,4.0,3.97,3.99,1628904.0,3.8159,3.8255,3.7968,3.8159,1628904.0
2015-09-09 14:05:00,3.99,4.01,3.97,4.0,1128336.0,3.8159,3.835,3.7968,3.8255,1128336.0
2015-09-09 14:10:00,4.0,4.02,4.0,4.01,1343472.0,3.8255,3.8446,3.8255,3.835,1343472.0
2015-09-09 14:15:00,4.01,4.02,4.0,4.01,523128.0,3.835,3.8446,3.8255,3.835,523128.0
2015-09-09 14:20:00,4.01,4.01,3.98,3.98,808752.0,3.835,3.835,3.8063,3.8063,808752.0
2015-09-09 14:25:00,3.99,4.0,3.97,3.98,1716720.0,3.8159,3.8255,3.7968,3.8063,1716720.0
2015-09-09 14:30:00,3.98,3.99,3.96,3.96,2199048.0,3.8063,3.8159,3.7872,3.7872,2199048.0
2015-09-09 14:35:00,3.96,3.98,3.96,3.97,795840.0,3.7872,3.8063,3.7872,3.7968,795840.0
2015-09-09 14:40:00,3.97,3.97,3.93,3.94,2271408.0,3.7968,3.7968,3.7585,3.7681,2271408.0
2015-09-09 14:45:00,3.94,3.96,3.94,3.95,904320.0,3.7681,3.7872,3.7681,3.7776,904320.0
2015-09-09 14:50:00,3.95,3.97,3.95,3.96,1764600.0,3.7776,3.7968,3.7776,3.7872,1764600.0
2015-09-09 14:55:00,3.96,3.97,3.96,3.96,739272.0,3.7872,3.7968,3.7872,3.7872,739272.0
2015-09-09 15:00:00,3.96,3.98,3.94,3.98,2643144.0,3.7872,3.8063,3.7681,3.8063,2643144.0
2015-09-09 15:05:00,3.98,3.99,3.97,3.98,1704792.0,3.8063,3.8159,3.7968,3.8063,1704792.0
2015-09-09 15:10:00,3.98,3.98,3.95,3.98,1993824.0,3.8063,3.8063,3.7776,3.8063,1993824.0
2015-09-09 15:15:00,3.97,3.99,3.95,3.98,1908192.0,3.7968,3.8159,3.7776,3.8063,1908192.0
2015-09-09 15:20:00,3.97,3.99,3.97,3.98,2206200.0,3.7968,3.8159,3.7968,3.8063,2206200.0
2015-09-09 15:25:00,3.97,3.98,3.93,3.94,1285080.0,3.7968,3.8063,3.7585,3.7681,1285080.0
2015-09-09 15:30:00,3.94,3.94,3.9,3.92,2842368.0,3.7681,3.7681,3.7298,3.7489,2842368.0
2015-09-09 15:35:00,3.92,3.93,3.9,3.9,1323408.0,3.7489,3.7585,3.7298,3.7298,1323408.0
2015-09-09 15:40:00,3.9,3.9,3.87,3.87,2846232.0,3.7298,3.7298,3.7011,3.7011,2846232.0
2015-09-09 15:45:00,3.87,3.88,3.85,3.87,5037360.0,3.7011,3.7107,3.682,3.7011,5037360.0
2015-09-09 15:50:00,3.87,3.87,3.85,3.85,1648848.0,3.7011,3.7011,3.682,3.682,1648848.0
2015-09-09 15:55:00,3.85,3.87,3.84,3.87,5850840.0,3.682,3.7011,3.6724,3.7011,5850840.0
2015-09-10 09:30:00,3.85,3.89,3.84,3.87,4280112.0,3.682,3.7203,3.6724,3.7011,4280112.0
2015-09-10 09:35:00,3.87,3.9,3.85,3.9,3939384.0,3.7011,3.7298,3.682,3.7298,3939384.0
2015-09-10 09:40:00,3.9,3.92,3.89,3.89,4264152.0,3.7298,3.7489,3.7203,3.7203,4264152.0
2015-09-10 09:45:00,3.89,3.92,3.89,3.91,2196864.0,3.7203,3.7489,3.7203,3.7394,2196864.0
2015-09-10 09:50:00,3.91,3.92,3.88,3.89,2063904.0,3.7394,3.7489,3.7107,3.7203,2063904.0
2015-09-10 09:55:00,3.89,3.9,3.88,3.88,1107912.0,3.7203,3.7298,3.7107,3.7107,1107912.0
2015-09-10 10:00:00,3.88,3.9,3.87,3.87,1398360.0,3.7107,3.7298,3.7011,3.7011,1398360.0
2015-09-10 10:05:00,3.87,3.9,3.87,3.88,1409088.0,3.7011,3.7298,3.7011,3.7107,1409088.0
2015-09-10 10:10:00,3.88,3.88,3.85,3.86,1102488.0,3.7107,3.7107,3.682,3.6916,1102488.0
2015-09-10 10:15:00,3.86,3.89,3.85,3.89,1096128.0,3.6916,3.7203,3.682,3.7203,1096128.0
2015-09-10 10:20:00,3.89,3.91,3.88,3.89,827184.0,3.7203,3.7394,3.7107,3.7203,827184.0
2015-09-10 10:25:00,3.89,3.9,3.88,3.9,711360.0,3.7203,3.7298,3.7107,3.7298,711360.0
2015-09-10 10:30:00,3.9,3.94,3.9,3.94,1702992.0,3.7298,3.7681,3.7298,3.7681,1702992.0
2015-09-10 10:35:00,3.94,3.97,3.94,3.97,2504064.0,3.7681,3.7968,3.7681,3.7968,2504064.0
2015-09-10 10:40:00,3.97,3.98,3.97,3.98,2298960.0,3.7968,3.8063,3.7968,3.8063,2298960.0
2015-09-10 10:45:00,3.98,4.0,3.98,4.0,1006248.0,3.8063,3.8255,3.8063,3.8255,1006248.0
2015-09-10 10:50:00,4.0,4.02,3.99,4.0,2078040.0,3.8255,3.8446,3.8159,3.8255,2078040.0
2015-09-10 10:55:00,4.0,4.01,3.98,3.99,959016.0,3.8255,3.835,3.8063,3.8159,959016.0
2015-09-10 11:00:00,3.99,3.99,3.97,3.97,1240728.0,3.8159,3.8159,3.7968,3.7968,1240728.0
2015-09-10 11:05:00,3.97,3.98,3.96,3.96,1369824.0,3.7968,3.8063,3.7872,3.7872,1369824.0
2015-09-10 11:10:00,3.96,3.97,3.95,3.95,1212096.0,3.7872,3.7968,3.7776,3.7776,1212096.0
2015-09-10 11:15:00,3.95,3.95,3.92,3.93,1108680.0,3.7776,3.7776,3.7489,3.7585,1108680.0
2015-09-10 11:20:00,3.93,3.93,3.92,3.93,1368312.0,3.7585,3.7585,3.7489,3.7585,1368312.0
2015-09-10 11:25:00,3.93,3.94,3.92,3.94,1016064.0,3.7585,3.7681,3.7489,3.7681,1016064.0
2015-09-10 11:30:00,3.94,3.95,3.94,3.94,975720.0,3.7681,3.7776,3.7681,3.7681,975720.0
2015-09-10 11:35:00,3.94,3.98,3.94,3.97,1658376.0,3.7681,3.8063,3.7681,3.7968,1658376.0
2015-09-10 11:40:00,3.97,3.98,3.96,3.98,1364184.0,3.7968,3.8063,3.7872,3.8063,1364184.0
2015-09-10 11:45:00,3.98,3.98,3.95,3.95,1845216.0,3.8063,3.8063,3.7776,3.7776,1845216.0
2015-09-10 11:50:00,3.96,3.96,3.95,3.96,720528.0,3.7872,3.7872,3.7776,3.7872,720528.0
2015-09-10 11:55:00,3.97,3.98,3.95,3.97,1279992.0,3.7968,3.8063,3.7776,3.7968,1279992.0
2015-09-10 12:00:00,3.97,3.98,3.96,3.98,820320.0,3.7968,3.8063,3.7872,3.8063,820320.0
2015-09-10 12:05:00,3.98,4.0,3.97,4.0,1345872.0,3.8063,3.8255,3.7968,3.8255,1345872.0
2015-09-10 12:10:00,4.0,4.0,3.99,3.99,927024.0,3.8255,3.8255,3.8159,3.8159,927024.0
2015-09-10 12:15:00,3.99,4.0,3.97,3.97,1020960.0,3.8159,3.8255,3.7968,3.7968,1020960.0
2015-09-10 12:20:00,3.97,3.99,3.97,3.98,888456.0,3.7968,3.8159,3.7968,3.8063,888456.0
2015-09-10 12:25:00,3.97,3.98,3.96,3.97,1206912.0,3.7968,3.8063,3.7872,3.7968,1206912.0
2015-09-10 12:30:00,3.97,3.98,3.96,3.98,638160.0,3.7968,3.8063,3.7872,3.8063,638160.0
2015-09-10 12:35:00,3.98,3.99,3.98,3.99,384192.0,3.8063,3.8159,3.8063,3.8159,384192.0
2015-09-10 12:40:00,3.99,3.99,3.97,3.98,1521504.0,3.8159,3.8159,3.7968,3.8063,1521504.0
2015-09-10 12:45:00,3.98,4.0,3.97,4.0,566016.0,3.8063,3.8255,3.7968,3.8255,566016.0
2015-09-10 12:50:00,4.0,4.0,3.99,3.99,259704.0,3.8255,3.8255,3.8159,3.8159,259704.0
2015-09-10 12:55:00,3.99,4.0,3.97,3.98,1271784.0,3.8159,3.8255,3.7968,3.8063,1271784.0
2015-09-10 13:00:00,3.98,3.98,3.97,3.97,2267496.0,3.8063,3.8063,3.7968,3.7968,2267496.0
2015-09-10 13:05:00,3.97,3.98,3.97,3.98,291600.0,3.7968,3.8063,3.7968,3.8063,291600.0
2015-09-10 13:10:00,3.98,3.99,3.97,3.97,373728.0,3.8063,3.8159,3.7968,3.7968,373728.0
2015-09-10 13:15:00,3.97,3.98,3.97,3.98,389808.0,3.7968,3.8063,3.7968,3.8063,389808.0
2015-09-10 13:20:00,3.98,4.0,3.97,4.0,843816.0,3.8063,3.8255,3.7968,3.8255,843816.0
2015-09-10 13:25:00,4.0,4.03,4.0,4.03,2377824.0,3.8255,3.8541,3.8255,3.8541,2377824.0
2015-09-10 13:30:00,4.03,4.05,4.02,4.04,3520752.0,3.8541,3.8733,3.8446,3.8637,3520752.0
2015-09-10 13:35:00,4.04,4.07,4.04,4.06,2325576.0,3.8637,3.8924,3.8637,3.8828,2325576.0
2015-09-10 13:40:00,4.06,4.06,4.04,4.04,1791288.0,3.8828,3.8828,3.8637,3.8637,1791288.0
2015-09-10 13:45:00,4.04,4.04,4.03,4.04,1450824.0,3.8637,3.8637,3.8541,3.8637,1450824.0
2015-09-10 13:50:00,4.04,4.05,4.02,4.02,1553736.0,3.8637,3.8733,3.8446,3.8446,1553736.0
2015-09-10 13:55:00,4.02,4.04,4.02,4.04,897600.0,3.8446,3.8637,3.8446,3.8637,897600.0
2015-09-10 14:00:00,4.04,4.04,4.02,4.03,782760.0,3.8637,3.8637,3.8446,3.8541,782760.0
2015-09-10 14:05:00,4.03,4.04,4.02,4.02,1146288.0,3.8541,3.8637,3.8446,3.8446,1146288.0
2015-09-10 14:10:00,4.02,4.04,4.02,4.03,409632.0,3.8446,3.8637,3.8446,3.8541,409632.0
2015-09-10 14:15:00,4.03,4.03,4.0,4.01,905592.0,3.8541,3.8541,3.8255,3.835,905592.0
2015-09-10 14:20:00,4.01,4.02,4.0,4.02,968928.0,3.835,3.8446,3.8255,3.8446,968928.0
2015-09-10 14:25:00,4.01,4.02,4.01,4.02,1000560.0,3.835,3.8446,3.835,3.8446,1000560.0
2015-09-10 14:30:00,4.02,4.03,4.01,4.02,1963872.0,3.8446,3.8541,3.835,3.8446,1963872.0
2015-09-10 14:35:00,4.02,4.03,4.01,4.02,1048896.0,3.8446,3.8541,3.835,3.8446,1048896.0
2015-09-10 14:40:00,4.02,4.04,4.02,4.02,1379760.0,3.8446,3.8637,3.8446,3.8446,1379760.0
2015-09-10 14:45:00,4.02,4.03,4.01,4.01,1520424.0,3.8446,3.8541,3.835,3.835,1520424.0
2015-09-10 14:50:00,4.01,4.02,4.0,4.01,1107288.0,3.835,3.8446,3.8255,3.835,1107288.0
2015-09-10 14:55:00,4.01,4.01,3.98,3.98,1515600.0,3.835,3.835,3.8063,3.8063,1515600.0
2015-09-10 15:00:00,3.98,3.98,3.96,3.96,1848696.0,3.8063,3.8063,3.7872,3.7872,1848696.0
2015-09-10 15:05:00,3.97,3.98,3.97,3.97,997704.0,3.7968,3.8063,3.7968,3.7968,997704.0
2015-09-10 15:10:00,3.98,3.98,3.97,3.98,1845048.0,3.8063,3.8063,3.7968,3.8063,1845048.0
2015-09-10 15:15:00,3.98,4.0,3.97,3.98,2585784.0,3.8063,3.8255,3.7968,3.8063,2585784.0
2015-09-10 15:20:00,3.98,3.99,3.96,3.97,2542728.0,3.8063,3.8159,3.7872,3.7968,2542728.0
2015-09-10 15:25:00,3.97,3.97,3.95,3.97,2177232.0,3.7968,3.7968,3.7776,3.7968,2177232.0
2015-09-10 15:30:00,3.96,3.96,3.94,3.95,2280696.0,3.7872,3.7872,3.7681,3.7776,2280696.0
2015-09-10 15:35:00,3.95,3.96,3.94,3.95,2142048.0,3.7776,3.7872,3.7681,3.7776,2142048.0
2015-09-10 15:40:00,3.95,3.96,3.93,3.95,2825088.0,3.7776,3.7872,3.7585,3.7776,2825088.0
2015-09-10 15:45:00,3.96,3.97,3.94,3.96,1771728.0,3.7872,3.7968,3.7681,3.7872,1771728.0
2015-09-10 15:50:00,3.97,3.98,3.96,3.98,1228440.0,3.7968,3.8063,3.7872,3.8063,1228440.0
2015-09-10 15:55:00,3.98,4.0,3.98,3.99,2726856.0,3.8063,3.8255,3.8063,3.8159,2726856.0
2015-09-11 09:30:00,3.94,3.96,3.92,3.93,2983080.0,3.7681,3.7872,3.7489,3.7585,2983080.0
2015-09-11 09:35:00,3.93,3.97,3.93,3.96,2557560.0,3.7585,3.7968,3.7585,3.7872,2557560.0
2015-09-11 09:40:00,3.96,3.97,3.94,3.96,1847736.0,3.7872,3.7968,3.7681,3.7872,1847736.0
2015-09-11 09:45:00,3.95,3.96,3.93,3.93,683448.0,3.7776,3.7872,3.7585,3.7585,683448.0
2015-09-11 09:50:00,3.94,3.95,3.93,3.94,1551624.0,3.7681,3.7776,3.7585,3.7681,1551624.0
2015-09-11 09:55:00,3.93,3.95,3.92,3.92,2775264.0,3.7585,3.7776,3.7489,3.7489,2775264.0
2015-09-11 10:00:00,3.92,3.93,3.91,3.92,2401272.0,3.7489,3.7585,3.7394,3.7489,2401272.0
2015-09-11 10:05:00,3.92,3.93,3.91,3.93,3071568.0,3.7489,3.7585,3.7394,3.7585,3071568.0
2015-09-11 10:10:00,3.93,3.94,3.92,3.93,1939656.0,3.7585,3.7681,3.7489,3.7585,1939656.0
2015-09-11 10:15:00,3.93,3.94,3.92,3.94,1294872.0,3.7585,3.7681,3.7489,3.7681,1294872.0
2015-09-11 10:20:00,3.94,3.95,3.94,3.94,831096.0,3.7681,3.7776,3.7681,3.7681,831096.0
2015-09-11 10:25:00,3.94,3.95,3.93,3.94,817128.0,3.7681,3.7776,3.7585,3.7681,817128.0
2015-09-11 10:30:00,3.94,3.94,3.93,3.94,859176.0,3.7681,3.7681,3.7585,3.7681,859176.0
2015-09-11 10:35:00,3.94,3.94,3.92,3.94,1295952.0,3.7681,3.7681,3.7489,3.7681,1295952.0
2015-09-11 10:40:00,3.95,3.96,3.94,3.95,898992.0,3.7776,3.7872,3.7681,3.7776,898992.0
2015-09-11 10:45:00,3.95,3.96,3.94,3.95,634656.0,3.7776,3.7872,3.7681,3.7776,634656.0
2015-09-11 10:50:00,3.95,3.95,3.93,3.93,1322064.0,3.7776,3.7776,3.7585,3.7585,1322064.0
2015-09-11 10:55:00,3.93,3.93,3.92,3.93,590544.0,3.7585,3.7585,3.7489,3.7585,590544.0
2015-09-11 11:00:00,3.92,3.94,3.91,3.92,2116584.0,3.7489,3.7681,3.7394,3.7489,2116584.0
2015-09-11 11:05:00,3.92,3.94,3.92,3.93,836976.0,3.7489,3.7681,3.7489,3.7585,836976.0
2015-09-11 11:10:00,3.93,3.93,3.92,3.93,702336.0,3.7585,3.7585,3.7489,3.7585,702336.0
2015-09-11 11:15:00,3.92,3.93,3.91,3.93,991296.0,3.7489,3.7585,3.7394,3.7585,991296.0
2015-09-11 11:20:00,3.93,3.94,3.92,3.93,682224.0,3.7585,3.7681,3.7489,3.7585,682224.0
2015-09-11 11:25:00,3.93,3.95,3.93,3.95,876072.0,3.7585,3.7776,3.7585,3.7776,876072.0
2015-09-11 11:30:00,3.95,3.95,3.93,3.93,768960.0,3.7776,3.7776,3.7585,3.7585,768960.0
2015-09-11 11:35:00,3.93,3.96,3.93,3.96,724320.0,3.7585,3.7872,3.7585,3.7872,724320.0
2015-09-11 11:40:00,3.96,3.96,3.95,3.96,554472.0,3.7872,3.7872,3.7776,3.7872,554472.0
2015-09-11 11:45:00,3.96,3.96,3.94,3.95,373392.0,3.7872,3.7872,3.7681,3.7776,373392.0
2015-09-11 11:50:00,3.95,3.98,3.95,3.97,1843752.0,3.7776,3.8063,3.7776,3.7968,1843752.0
2015-09-11 11:55:00,3.97,3.98,3.97,3.97,689952.0,3.7968,3.8063,3.7968,3.7968,689952.0
2015-09-11 12:00:00,3.98,4.0,3.97,4.0,1907472.0,3.8063,3.8255,3.7968,3.8255,1907472.0
2015-09-11 12:05:00,4.0,4.0,3.99,3.99,1175808.0,3.8255,3.8255,3.8159,3.8159,1175808.0
2015-09-11 12:10:00,4.0,4.01,4.0,4.01,918360.0,3.8255,3.835,3.8255,3.835,918360.0
2015-09-11 12:15:00,4.01,4.01,4.0,4.0,1441488.0,3.835,3.835,3.8255,3.8255,1441488.0
2015-09-11 12:20:00,4.0,4.0,3.99,4.0,965616.0,3.8255,3.8255,3.8159,3.8255,965616.0
2015-09-11 12:25:00,4.0,4.01,4.0,4.01,751080.0,3.8255,3.835,3.8255,3.835,751080.0
2015-09-11 12:30:00,4.01,4.02,4.01,4.01,1180392.0,3.835,3.8446,3.835,3.835,1180392.0
2015-09-11 12:35:00,4.01,4.01,4.0,4.0,850896.0,3.835,3.835,3.8255,3.8255,850896.0
2015-09-11 12:40:00,4.0,4.01,4.0,4.01,390792.0,3.8255,3.835,3.8255,3.835,390792.0
2015-09-11 12:45:00,4.01,4.02,4.0,4.02,772320.0,3.835,3.8446,3.8255,3.8446,772320.0
2015-09-11 12:50:00,4.02,4.03,4.02,4.02,592584.0,3.8446,3.8541,3.8446,3.8446,592584.0
2015-09-11 12:55:00,4.02,4.02,4.01,4.02,662928.0,3.8446,3.8446,3.835,3.8446,662928.0
2015-09-11 13:00:00,4.02,4.02,4.01,4.01,214296.0,3.8446,3.8446,3.835,3.835,214296.0
2015-09-11 13:05:00,4.02,4.02,4.01,4.01,797088.0,3.8446,3.8446,3.835,3.835,797088.0
2015-09-11 13:10:00,4.01,4.02,4.0,4.01,1610952.0,3.835,3.8446,3.8255,3.835,1610952.0
2015-09-11 13:15:00,4.01,4.01,4.0,4.0,577128.0,3.835,3.835,3.8255,3.8255,577128.0
2015-09-11 13:20:00,3.99,3.99,3.98,3.98,1311936.0,3.8159,3.8159,3.8063,3.8063,1311936.0
2015-09-11 13:25:00,3.98,3.98,3.98,3.98,622752.0,3.8063,3.8063,3.8063,3.8063,622752.0
2015-09-11 13:30:00,3.98,3.99,3.97,3.97,252864.0,3.8063,3.8159,3.7968,3.7968,252864.0
2015-09-11 13:35:00,3.97,3.98,3.97,3.98,1137696.0,3.7968,3.8063,3.7968,3.8063,1137696.0
2015-09-11 13:40:00,3.98,3.99,3.97,3.99,873600.0,3.8063,3.8159,3.7968,3.8159,873600.0
2015-09-11 13:45:00,3.98,3.99,3.98,3.98,1148568.0,3.8063,3.8159,3.8063,3.8063,1148568.0
2015-09-11 13:50:00,3.98,3.99,3.98,3.99,622200.0,3.8063,3.8159,3.8063,3.8159,622200.0
2015-09-11 13:55:00,3.99,3.99,3.99,3.99,473592.0,3.8159,3.8159,3.8159,3.8159,473592.0
2015-09-11 14:00:00,3.99,3.99,3.97,3.98,1034064.0,3.8159,3.8159,3.7968,3.8063,1034064.0
2015-09-11 14:05:00,3.98,3.98,3.97,3.98,212568.0,3.8063,3.8063,3.7968,3.8063,212568.0
2015-09-11 14:10:00,3.98,3.99,3.98,3.98,775560.0,3.8063,3.8159,3.8063,3.8063,775560.0
2015-09-11 14:15:00,3.98,3.99,3.98,3.99,478368.0,3.8063,3.8159,3.8063,3.8159,478368.0
2015-09-11 14:20:00,3.99,4.01,3.99,4.01,2023728.0,3.8159,3.835,3.8159,3.835,2023728.0
2015-09-11 14:25:00,4.01,4.01,4.0,4.01,1008528.0,3.835,3.835,3.8255,3.835,1008528.0
2015-09-11 14:30:00,4.01,4.02,4.01,4.02,1168416.0,3.835,3.8446,3.835,3.8446,1168416.0
2015-09-11 14:35:00,4.02,4.04,4.02,4.03,1778712.0,3.8446,3.8637,3.8446,3.8541,1778712.0
2015-09-11 14:40:00,4.03,4.03,4.02,4.02,858312.0,3.8541,3.8541,3.8446,3.8446,858312.0
2015-09-11 14:45:00,4.03,4.04,4.03,4.03,646200.0,3.8541,3.8637,3.8541,3.8541,646200.0
2015-09-11 14:50:00,4.03,4.03,4.02,4.02,868200.0,3.8541,3.8541,3.8446,3.8446,868200.0
2015-09-11 14:55:00,4.02,4.03,4.02,4.02,532512.0,3.8446,3.8541,3.8446,3.8446,532512.0
2015-09-11 15:00:00,4.02,4.04,4.02,4.03,1370952.0,3.8446,3.8637,3.8446,3.8541,1370952.0
2015-09-11 15:05:00,4.03,4.04,4.03,4.03,1224744.0,3.8541,3.8637,3.8541,3.8541,1224744.0
2015-09-11 15:10:00,4.03,4.04,4.03,4.03,731376.0,3.8541,3.8637,3.8541,3.8541,731376.0
2015-09-11 15:15:00,4.04,4.05,4.04,4.04,1049952.0,3.8637,3.8733,3.8637,3.8637,1049952.0
2015-09-11 15:20:00,4.03,4.04,4.02,4.03,1254000.0,3.8541,3.8637,3.8446,3.8541,1254000.0
2015-09-11 15:25:00,4.03,4.04,4.03,4.03,1252896.0,3.8541,3.8637,3.8541,3.8541,1252896.0
2015-09-11 15:30:00,4.03,4.03,4.02,4.02,1058616.0,3.8541,3.8541,3.8446,3.8446,1058616.0
2015-09-11 15:35:00,4.03,4.04,4.02,4.04,934152.0,3.8541,3.8637,3.8446,3.8637,934152.0
2015-09-11 15:40:00,4.04,4.04,4.03,4.03,1034376.0,3.8637,3.8637,3.8541,3.8541,1034376.0
2015-09-11 15:45:00,4.03,4.04,4.02,4.02,1630008.0,3.8541,3.8637,3.8446,3.8446,1630008.0
2015-09-11 15:50:00,4.03,4.05,4.03,4.04,2798160.0,3.8541,3.8733,3.8541,3.8637,2798160.0
2015-09-11 15:55:00,4.04,4.06,4.04,4.06,2480832.0,3.8637,3.8828,3.8637,3.8828,2480832.0
2015-09-14 09:30:00,4.1,4.11,4.07,4.08,1788384.0,3.9211,3.9307,3.8924,3.902,1788384.0
2015-09-14 09:35:00,4.07,4.07,4.04,4.05,2214528.0,3.8924,3.8924,3.8637,3.8733,2214528.0
2015-09-14 09:40:00,4.05,4.07,4.04,4.04,1674456.0,3.8733,3.8924,3.8637,3.8637,1674456.0
2015-09-14 09:45:00,4.04,4.04,4.01,4.02,2356728.0,3.8637,3.8637,3.835,3.8446,2356728.0
2015-09-14 09:50:00,4.02,4.03,4.0,4.03,2420736.0,3.8446,3.8541,3.8255,3.8541,2420736.0
2015-09-14 09:55:00,4.03,4.03,4.01,4.02,1161576.0,3.8541,3.8541,3.835,3.8446,1161576.0
2015-09-14 10:00:00,4.01,4.03,4.01,4.02,1538400.0,3.835,3.8541,3.835,3.8446,1538400.0
2015-09-14 10:05:00,4.03,4.03,4.02,4.03,931008.0,3.8541,3.8541,3.8446,3.8541,931008.0
2015-09-14 10:10:00,4.03,4.04,4.02,4.04,1541976.0,3.8541,3.8637,3.8446,3.8637,1541976.0
2015-09-14 10:15:00,4.04,4.05,4.04,4.04,1761888.0,3.8637,3.8733,3.8637,3.8637,1761888.0
2015-09-14 10:20:00,4.04,4.04,4.03,4.04,882840.0,3.8637,3.8637,3.8541,3.8637,882840.0
2015-09-14 10:25:00,4.04,4.04,4.02,4.02,929712.0,3.8637,3.8637,3.8446,3.8446,929712.0
2015-09-14 10:30:00,4.02,4.03,4.02,4.03,741984.0,3.8446,3.8541,3.8446,3.8541,741984.0
2015-09-14 10:35:00,4.03,4.04,4.02,4.04,2101032.0,3.8541,3.8637,3.8446,3.8637,2101032.0
2015-09-14 10:40:00,4.04,4.04,4.03,4.04,802416.0,3.8637,3.8637,3.8541,3.8637,802416.0
2015-09-14 10:45:00,4.04,4.04,4.03,4.04,788976.0,3.8637,3.8637,3.8541,3.8637,788976.0
2015-09-14 10:50:00,4.04,4.04,4.01,4.02,779424.0,3.8637,3.8637,3.835,3.8446,779424.0
2015-09-14 10:55:00,4.02,4.02,4.01,4.02,1916232.0,3.8446,3.8446,3.835,3.8446,1916232.0
2015-09-14 11:00:00,4.02,4.04,4.02,4.03,668424.0,3.8446,3.8637,3.8446,3.8541,668424.0
2015-09-14 11:05:00,4.03,4.04,4.03,4.03,420312.0,3.8541,3.8637,3.8541,3.8541,420312.0
2015-09-14 11:10:00,4.04,4.04,4.02,4.03,344304.0,3.8637,3.8637,3.8446,3.8541,344304.0
2015-09-14 11:15:00,4.03,4.03,4.02,4.02,489072.0,3.8541,3.8541,3.8446,3.8446,489072.0
2015-09-14 11:20:00,4.03,4.03,4.01,4.02,447696.0,3.8541,3.8541,3.835,3.8446,447696.0
2015-09-14 11:25:00,4.02,4.02,4.0,4.0,1448280.0,3.8446,3.8446,3.8255,3.8255,1448280.0
2015-09-14 11:30:00,4.0,4.0,3.99,3.99,3678888.0,3.8255,3.8255,3.8159,3.8159,3678888.0
2015-09-14 11:35:00,3.99,4.0,3.99,4.0,1378872.0,3.8159,3.8255,3.8159,3.8255,1378872.0
2015-09-14 11:40:00,4.0,4.01,3.99,3.99,392640.0,3.8255,3.835,3.8159,3.8159,392640.0
2015-09-14 11:45:00,3.99,3.99,3.98,3.99,1880976.0,3.8159,3.8159,3.8063,3.8159,1880976.0
2015-09-14 11:50:00,3.99,4.01,3.99,4.01,924864.0,3.8159,3.835,3.8159,3.835,924864.0
2015-09-14 11:55:00,4.01,4.01,4.0,4.0,258504.0,3.835,3.835,3.8255,3.8255,258504.0
2015-09-14 12:00:00,4.0,4.01,3.99,4.0,751920.0,3.8255,3.835,3.8159,3.8255,751920.0
2015-09-14 12:05:00,4.0,4.0,3.99,3.99,569136.0,3.8255,3.8255,3.8159,3.8159,569136.0
2015-09-14 12:10:00,3.99,3.99,3.98,3.99,1249176.0,3.8159,3.8159,3.8063,3.8159,1249176.0
2015-09-14 12:15:00,3.99,4.0,3.99,4.0,318072.0,3.8159,3.8255,3.8159,3.8255,318072.0
2015-09-14 12:20:00,3.99,4.0,3.99,4.0,1337592.0,3.8159,3.8255,3.8159,3.8255,1337592.0
2015-09-14 12:25:00,4.0,4.01,4.0,4.0,290400.0,3.8255,3.835,3.8255,3.8255,290400.0
2015-09-14 12:30:00,4.0,4.02,3.99,4.01,1651920.0,3.8255,3.8446,3.8159,3.835,1651920.0
2015-09-14 12:35:00,4.01,4.01,4.0,4.0,801384.0,3.835,3.835,3.8255,3.8255,801384.0
2015-09-14 12:40:00,4.0,4.01,3.99,3.99,732888.0,3.8255,3.835,3.8159,3.8159,732888.0
2015-09-14 12:45:00,3.99,4.0,3.99,3.99,1631544.0,3.8159,3.8255,3.8159,3.8159,1631544.0
2015-09-14 12:50:00,3.99,4.0,3.99,3.99,995184.0,3.8159,3.8255,3.8159,3.8159,995184.0
2015-09-14 12:55:00,4.0,4.0,3.99,4.0,579576.0,3.8255,3.8255,3.8159,3.8255,579576.0
2015-09-14 13:00:00,4.0,4.0,3.99,3.99,1573344.0,3.8255,3.8255,3.8159,3.8159,1573344.0
2015-09-14 13:05:00,3.99,3.99,3.99,3.99,683064.0,3.8159,3.8159,3.8159,3.8159,683064.0
2015-09-14 13:10:00,3.99,4.0,3.99,3.99,483000.0,3.8159,3.8255,3.8159,3.8159,483000.0
2015-09-14 13:15:00,3.99,4.0,3.99,4.0,431208.0,3.8159,3.8255,3.8159,3.8255,431208.0
2015-09-14 13:20:00,4.0,4.0,4.0,4.0,1116144.0,3.8255,3.8255,3.8255,3.8255,1116144.0
2015-09-14 13:25:00,4.0,4.0,3.99,3.99,411912.0,3.8255,3.8255,3.8159,3.8159,411912.0
2015-09-14 13:30:00,3.99,4.0,3.99,4.0,264816.0,3.8159,3.8255,3.8159,3.8255,264816.0
2015-09-14 13:35:00,4.0,4.01,4.0,4.01,3350136.0,3.8255,3.835,3.8255,3.835,3350136.0
2015-09-14 13:40:00,4.01,4.03,4.01,4.03,2180928.0,3.835,3.8541,3.835,3.8541,2180928.0
2015-09-14 13:45:00,4.03,4.03,4.03,4.03,2139816.0,3.8541,3.8541,3.8541,3.8541,2139816.0
2015-09-14 13:50:00,4.03,4.03,4.02,4.02,1095672.0,3.8541,3.8541,3.8446,3.8446,1095672.0
2015-09-14 13:55:00,4.02,4.04,4.02,4.04,1101096.0,3.8446,3.8637,3.8446,3.8637,1101096.0
2015-09-14 14:00:00,4.04,4.04,4.03,4.03,213456.0,3.8637,3.8637,3.8541,3.8541,213456.0
2015-09-14 14:05:00,4.03,4.03,4.02,4.02,925680.0,3.8541,3.8541,3.8446,3.8446,925680.0
2015-09-14 14:10:00,4.02,4.02,4.01,4.02,622224.0,3.8446,3.8446,3.835,3.8446,622224.0
2015-09-14 14:15:00,4.02,4.02,4.02,4.02,144000.0,3.8446,3.8446,3.8446,3.8446,144000.0
2015-09-14 14:20:00,4.02,4.03,4.02,4.02,296328.0,3.8446,3.8541,3.8446,3.8446,296328.0
2015-09-14 14:25:00,4.02,4.02,4.01,4.01,723768.0,3.8446,3.8446,3.835,3.835,723768.0
2015-09-14 14:30:00,4.01,4.01,4.01,4.01,302232.0,3.835,3.835,3.835,3.835,302232.0
2015-09-14 14:35:00,4.01,4.02,4.01,4.02,369984.0,3.835,3.8446,3.835,3.8446,369984.0
2015-09-14 14:40:00,4.02,4.02,4.01,4.01,658320.0,3.8446,3.8446,3.835,3.835,658320.0
2015-09-14 14:45:00,4.02,4.03,4.01,4.02,528000.0,3.8446,3.8541,3.835,3.8446,528000.0
2015-09-14 14:50:00,4.02,4.02,4.01,4.02,815304.0,3.8446,3.8446,3.835,3.8446,815304.0
2015-09-14 14:55:00,4.02,4.03,4.02,4.02,1308792.0,3.8446,3.8541,3.8446,3.8446,1308792.0
2015-09-14 15:00:00,4.02,4.02,4.01,4.01,874944.0,3.8446,3.8446,3.835,3.835,874944.0
2015-09-14 15:05:00,4.01,4.01,4.0,4.01,583728.0,3.835,3.835,3.8255,3.835,583728.0
2015-09-14 15:10:00,4.01,4.03,4.01,4.03,610608.0,3.835,3.8541,3.835,3.8541,610608.0
2015-09-14 15:15:00,4.03,4.03,4.02,4.02,330624.0,3.8541,3.8541,3.8446,3.8446,330624.0
2015-09-14 15:20:00,4.02,4.03,4.01,4.02,738120.0,3.8446,3.8541,3.835,3.8446,738120.0
2015-09-14 15:25:00,4.02,4.02,4.01,4.01,842736.0,3.8446,3.8446,3.835,3.835,842736.0
2015-09-14 15:30:00,4.02,4.02,4.01,4.01,900864.0,3.8446,3.8446,3.835,3.835,900864.0
2015-09-14 15:35:00,4.01,4.01,3.99,4.0,925416.0,3.835,3.835,3.8159,3.8255,925416.0
2015-09-14 15:40:00,4.0,4.01,3.99,4.01,794472.0,3.8255,3.835,3.8159,3.835,794472.0
2015-09-14 15:45:00,4.01,4.01,4.0,4.0,987288.0,3.835,3.835,3.8255,3.8255,987288.0
2015-09-14 15:50:00,4.0,4.02,4.0,4.01,1594176.0,3.8255,3.8446,3.8255,3.835,1594176.0
2015-09-14 15:55:00,4.01,4.03,4.01,4.02,2733768.0,3.835,3.8541,3.835,3.8446,2733768.0
2015-09-15 09:30:00,4.05,4.06,4.02,4.04,2087424.0,3.8733,3.8828,3.8446,3.8637,2087424.0
2015-09-15 09:35:00,4.04,4.04,4.02,4.03,1123512.0,3.8637,3.8637,3.8446,3.8541,1123512.0
2015-09-15 09:40:00,4.03,4.03,4.02,4.03,1009728.0,3.8541,3.8541,3.8446,3.8541,1009728.0
2015-09-15 09:45:00,4.03,4.03,4.01,4.02,1154568.0,3.8541,3.8541,3.835,3.8446,1154568.0
2015-09-15 09:50:00,4.03,4.04,4.02,4.04,1066176.0,3.8541,3.8637,3.8446,3.8637,1066176.0
2015-09-15 09:55:00,4.04,4.05,4.04,4.04,1116384.0,3.8637,3.8733,3.8637,3.8637,1116384.0
2015-09-15 10:00:00,4.04,4.06,4.04,4.05,771456.0,3.8637,3.8828,3.8637,3.8733,771456.0
2015-09-15 10:05:00,4.05,4.06,4.05,4.05,1020048.0,3.8733,3.8828,3.8733,3.8733,1020048.0
2015-09-15 10:10:00,4.05,4.06,4.04,4.05,734496.0,3.8733,3.8828,3.8637,3.8733,734496.0
2015-09-15 10:15:00,4.05,4.07,4.05,4.07,809136.0,3.8733,3.8924,3.8733,3.8924,809136.0
2015-09-15 10:20:00,4.07,4.1,4.06,4.09,2115336.0,3.8924,3.9211,3.8828,3.9115,2115336.0
2015-09-15 10:25:00,4.09,4.1,4.09,4.09,547992.0,3.9115,3.9211,3.9115,3.9115,547992.0
2015-09-15 10:30:00,4.09,4.12,4.09,4.11,2338248.0,3.9115,3.9402,3.9115,3.9307,2338248.0
2015-09-15 10:35:00,4.11,4.12,4.1,4.1,936528.0,3.9307,3.9402,3.9211,3.9211,936528.0
2015-09-15 10:40:00,4.11,4.13,4.11,4.13,2820288.0,3.9307,3.9498,3.9307,3.9498,2820288.0
2015-09-15 10:45:00,4.13,4.15,4.13,4.13,2004936.0,3.9498,3.9689,3.9498,3.9498,2004936.0
2015-09-15 10:50:00,4.13,4.14,4.12,4.13,1054176.0,3.9498,3.9593,3.9402,3.9498,1054176.0
2015-09-15 10:55:00,4.12,4.14,4.12,4.13,1079784.0,3.9402,3.9593,3.9402,3.9498,1079784.0
2015-09-15 11:00:00,4.13,4.14,4.13,4.14,802512.0,3.9498,3.9593,3.9498,3.9593,802512.0
2015-09-15 11:05:00,4.14,4.14,4.13,4.14,875640.0,3.9593,3.9593,3.9498,3.9593,875640.0
2015-09-15 11:10:00,4.13,4.14,4.13,4.14,598608.0,3.9498,3.9593,3.9498,3.9593,598608.0
2015-09-15 11:15:00,4.13,4.14,4.12,4.12,1561920.0,3.9498,3.9593,3.9402,3.9402,1561920.0
2015-09-15 11:20:00,4.12,4.12,4.11,4.12,588096.0,3.9402,3.9402,3.9307,3.9402,588096.0
2015-09-15 11:25:00,4.12,4.13,4.12,4.12,608112.0,3.9402,3.9498,3.9402,3.9402,608112.0
2015-09-15 11:30:00,4.13,4.13,4.11,4.11,640896.0,3.9498,3.9498,3.9307,3.9307,640896.0
2015-09-15 11:35:00,4.11,4.12,4.11,4.11,645864.0,3.9307,3.9402,3.9307,3.9307,645864.0
2015-09-15 11:40:00,4.11,4.12,4.11,4.12,617112.0,3.9307,3.9402,3.9307,3.9402,617112.0
2015-09-15 11:45:00,4.12,4.13,4.12,4.13,330744.0,3.9402,3.9498,3.9402,3.9498,330744.0
2015-09-15 11:50:00,4.13,4.13,4.12,4.12,324312.0,3.9498,3.9498,3.9402,3.9402,324312.0
2015-09-15 11:55:00,4.12,4.13,4.12,4.12,219000.0,3.9402,3.9498,3.9402,3.9402,219000.0
2015-09-15 12:00:00,4.12,4.13,4.12,4.12,416016.0,3.9402,3.9498,3.9402,3.9402,416016.0
2015-09-15 12:05:00,4.12,4.13,4.11,4.13,235512.0,3.9402,3.9498,3.9307,3.9498,235512.0
2015-09-15 12:10:00,4.13,4.13,4.12,4.13,1198608.0,3.9498,3.9498,3.9402,3.9498,1198608.0
2015-09-15 12:15:00,4.13,4.14,4.13,4.14,739416.0,3.9498,3.9593,3.9498,3.9593,739416.0
2015-09-15 12:20:00,4.14,4.14,4.13,4.13,647976.0,3.9593,3.9593,3.9498,3.9498,647976.0
2015-09-15 12:25:00,4.13,4.14,4.13,4.14,433968.0,3.9498,3.9593,3.9498,3.9593,433968.0
2015-09-15 12:30:00,4.14,4.14,4.13,4.14,206184.0,3.9593,3.9593,3.9498,3.9593,206184.0
2015-09-15 12:35:00,4.14,4.14,4.13,4.14,307320.0,3.9593,3.9593,3.9498,3.9593,307320.0
2015-09-15 12:40:00,4.14,4.14,4.13,4.13,730032.0,3.9593,3.9593,3.9498,3.9498,730032.0
2015-09-15 12:45:00,4.13,4.14,4.13,4.13,628248.0,3.9498,3.9593,3.9498,3.9498,628248.0
2015-09-15 12:50:00,4.13,4.14,4.13,4.13,586632.0,3.9498,3.9593,3.9498,3.9498,586632.0
2015-09-15 12:55:00,4.13,4.13,4.12,4.12,626520.0,3.9498,3.9498,3.9402,3.9402,626520.0
2015-09-15 13:00:00,4.12,4.13,4.12,4.13,523200.0,3.9402,3.9498,3.9402,3.9498,523200.0
2015-09-15 13:05:00,4.13,4.13,4.13,4.13,159000.0,3.9498,3.9498,3.9498,3.9498,159000.0
2015-09-15 13:10:00,4.13,4.14,4.12,4.14,501192.0,3.9498,3.9593,3.9402,3.9593,501192.0
2015-09-15 13:15:00,4.13,4.15,4.13,4.15,1192608.0,3.9498,3.9689,3.9498,3.9689,1192608.0
2015-09-15 13:20:00,4.15,4.15,4.14,4.15,1325664.0,3.9689,3.9689,3.9593,3.9689,1325664.0
2015-09-15 13:25:00,4.15,4.16,4.14,4.16,1435104.0,3.9689,3.9785,3.9593,3.9785,1435104.0
2015-09-15 13:30:00,4.16,4.18,4.16,4.16,2559240.0,3.9785,3.9976,3.9785,3.9785,2559240.0
2015-09-15 13:35:00,4.16,4.17,4.16,4.17,862344.0,3.9785,3.988,3.9785,3.988,862344.0
2015-09-15 13:40:00,4.17,4.18,4.17,4.17,788736.0,3.988,3.9976,3.988,3.988,788736.0
2015-09-15 13:45:00,4.17,4.18,4.17,4.17,1594104.0,3.988,3.9976,3.988,3.988,1594104.0
2015-09-15 13:50:00,4.17,4.17,4.16,4.16,510384.0,3.988,3.988,3.9785,3.9785,510384.0
2015-09-15 13:55:00,4.16,4.16,4.15,4.16,324960.0,3.9785,3.9785,3.9689,3.9785,324960.0
2015-09-15 14:00:00,4.16,4.16,4.15,4.16,513312.0,3.9785,3.9785,3.9689,3.9785,513312.0
2015-09-15 14:05:00,4.16,4.17,4.16,4.17,256872.0,3.9785,3.988,3.9785,3.988,256872.0
2015-09-15 14:10:00,4.17,4.18,4.17,4.17,1781040.0,3.988,3.9976,3.988,3.988,1781040.0
2015-09-15 14:15:00,4.17,4.17,4.17,4.17,519744.0,3.988,3.988,3.988,3.988,519744.0
2015-09-15 14:20:00,4.17,4.17,4.16,4.16,584064.0,3.988,3.988,3.9785,3.9785,584064.0
2015-09-15 14:25:00,4.16,4.17,4.16,4.17,197352.0,3.9785,3.988,3.9785,3.988,197352.0
2015-09-15 14:30:00,4.17,4.17,4.17,4.17,361416.0,3.988,3.988,3.988,3.988,361416.0
2015-09-15 14:35:00,4.17,4.18,4.17,4.18,581616.0,3.988,3.9976,3.988,3.9976,581616.0
2015-09-15 14:40:00,4.18,4.19,4.18,4.18,610152.0,3.9976,4.0072,3.9976,3.9976,610152.0
2015-09-15 14:45:00,4.18,4.2,4.18,4.19,1023840.0,3.9976,4.0167,3.9976,4.0072,1023840.0
2015-09-15 14:50:00,4.19,4.2,4.18,4.18,717192.0,4.0072,4.0167,3.9976,3.9976,717192.0
2015-09-15 14:55:00,4.18,4.19,4.18,4.19,703968.0,3.9976,4.0072,3.9976,4.0072,703968.0
2015-09-15 15:00:00,4.19,4.2,4.19,4.19,1285152.0,4.0072,4.0167,4.0072,4.0072,1285152.0
2015-09-15 15:05:00,4.19,4.2,4.19,4.2,824640.0,4.0072,4.0167,4.0072,4.0167,824640.0
2015-09-15 15:10:00,4.2,4.2,4.2,4.2,773112.0,4.0167,4.0167,4.0167,4.0167,773112.0
2015-09-15 15:15:00,4.2,4.2,4.19,4.2,1094088.0,4.0167,4.0167,4.0072,4.0167,1094088.0
2015-09-15 15:20:00,4.19,4.19,4.19,4.19,585120.0,4.0072,4.0072,4.0072,4.0072,585120.0
2015-09-15 15:25:00,4.19,4.2,4.19,4.2,424728.0,4.0072,4.0167,4.0072,4.0167,424728.0
2015-09-15 15:30:00,4.2,4.2,4.19,4.2,537336.0,4.0167,4.0167,4.0072,4.0167,537336.0
2015-09-15 15:35:00,4.2,4.2,4.18,4.18,632832.0,4.0167,4.0167,3.9976,3.9976,632832.0
2015-09-15 15:40:00,4.18,4.19,4.18,4.19,1000128.0,3.9976,4.0072,3.9976,4.0072,1000128.0
2015-09-15 15:45:00,4.19,4.19,4.17,4.17,1410912.0,4.0072,4.0072,3.988,3.988,1410912.0
2015-09-15 15:50:00,4.18,4.18,4.17,4.17,1510344.0,3.9976,3.9976,3.988,3.988,1510344.0
2015-09-15 15:55:00,4.17,4.18,4.16,4.16,2291712.0,3.988,3.9976,3.9785,3.9785,2291712.0
2015-09-16 09:30:00,4.17,4.19,4.16,4.18,1793016.0,3.988,4.0072,3.9785,3.9976,1793016.0
2015-09-16 09:35:00,4.18,4.18,4.17,4.17,1245936.0,3.9976,3.9976,3.988,3.988,1245936.0
2015-09-16 09:40:00,4.18,4.18,4.14,4.14,1284720.0,3.9976,3.9976,3.9593,3.9593,1284720.0
2015-09-16 09:45:00,4.14,4.15,4.13,4.13,1762104.0,3.9593,3.9689,3.9498,3.9498,1762104.0
2015-09-16 09:50:00,4.13,4.15,4.13,4.15,1207776.0,3.9498,3.9689,3.9498,3.9689,1207776.0
2015-09-16 09:55:00,4.15,4.15,4.14,4.14,475656.0,3.9689,3.9689,3.9593,3.9593,475656.0
2015-09-16 10:00:00,4.14,4.14,4.13,4.13,1097568.0,3.9593,3.9593,3.9498,3.9498,1097568.0
2015-09-16 10:05:00,4.13,4.16,4.13,4.15,688704.0,3.9498,3.9785,3.9498,3.9689,688704.0
2015-09-16 10:10:00,4.15,4.16,4.15,4.16,706800.0,3.9689,3.9785,3.9689,3.9785,706800.0
2015-09-16 10:15:00,4.16,4.17,4.16,4.16,1556448.0,3.9785,3.988,3.9785,3.9785,1556448.0
2015-09-16 10:20:00,4.17,4.17,4.16,4.16,997488.0,3.988,3.988,3.9785,3.9785,997488.0
2015-09-16 10:25:00,4.15,4.16,4.15,4.16,613992.0,3.9689,3.9785,3.9689,3.9785,613992.0
2015-09-16 10:30:00,4.16,4.17,4.16,4.16,1117224.0,3.9785,3.988,3.9785,3.9785,1117224.0
2015-09-16 10:35:00,4.16,4.17,4.15,4.16,410640.0,3.9785,3.988,3.9689,3.9785,410640.0
2015-09-16 10:40:00,4.16,4.16,4.14,4.14,704064.0,3.9785,3.9785,3.9593,3.9593,704064.0
2015-09-16 10:45:00,4.14,4.15,4.14,4.14,403560.0,3.9593,3.9689,3.9593,3.9593,403560.0
2015-09-16 10:50:00,4.14,4.15,4.14,4.14,376608.0,3.9593,3.9689,3.9593,3.9593,376608.0
2015-09-16 10:55:00,4.14,4.15,4.14,4.15,265200.0,3.9593,3.9689,3.9593,3.9689,265200.0
2015-09-16 11:00:00,4.15,4.15,4.14,4.15,486480.0,3.9689,3.9689,3.9593,3.9689,486480.0
2015-09-16 11:05:00,4.15,4.18,4.15,4.17,780552.0,3.9689,3.9976,3.9689,3.988,780552.0
2015-09-16 11:10:00,4.18,4.19,4.18,4.19,2003088.0,3.9976,4.0072,3.9976,4.0072,2003088.0
2015-09-16 11:15:00,4.19,4.19,4.18,4.18,914544.0,4.0072,4.0072,3.9976,3.9976,914544.0
2015-09-16 11:20:00,4.18,4.2,4.18,4.2,1600752.0,3.9976,4.0167,3.9976,4.0167,1600752.0
2015-09-16 11:25:00,4.2,4.21,4.2,4.2,968616.0,4.0167,4.0263,4.0167,4.0167,968616.0
2015-09-16 11:30:00,4.21,4.21,4.19,4.2,991848.0,4.0263,4.0263,4.0072,4.0167,991848.0
2015-09-16 11:35:00,4.19,4.2,4.19,4.19,627936.0,4.0072,4.0167,4.0072,4.0072,627936.0
2015-09-16 11:40:00,4.19,4.19,4.18,4.18,354312.0,4.0072,4.0072,3.9976,3.9976,354312.0
2015-09-16 11:45:00,4.18,4.19,4.18,4.19,343128.0,3.9976,4.0072,3.9976,4.0072,343128.0
2015-09-16 11:50:00,4.18,4.19,4.18,4.19,503568.0,3.9976,4.0072,3.9976,4.0072,503568.0
2015-09-16 11:55:00,4.19,4.2,4.19,4.2,626904.0,4.0072,4.0167,4.0072,4.0167,626904.0
2015-09-16 12:00:00,4.2,4.21,4.2,4.2,1088712.0,4.0167,4.0263,4.0167,4.0167,1088712.0
2015-09-16 12:05:00,4.2,4.2,4.19,4.19,474936.0,4.0167,4.0167,4.0072,4.0072,474936.0
2015-09-16 12:10:00,4.19,4.2,4.19,4.2,348048.0,4.0072,4.0167,4.0072,4.0167,348048.0
2015-09-16 12:15:00,4.2,4.21,4.2,4.2,592536.0,4.0167,4.0263,4.0167,4.0167,592536.0
2015-09-16 12:20:00,4.21,4.21,4.2,4.21,921576.0,4.0263,4.0263,4.0167,4.0263,921576.0
2015-09-16 12:25:00,4.21,4.22,4.21,4.22,861888.0,4.0263,4.0359,4.0263,4.0359,861888.0
2015-09-16 12:30:00,4.22,4.22,4.2,4.22,895944.0,4.0359,4.0359,4.0167,4.0359,895944.0
2015-09-16 12:35:00,4.22,4.23,4.21,4.23,812976.0,4.0359,4.0454,4.0263,4.0454,812976.0
2015-09-16 12:40:00,4.23,4.23,4.22,4.22,408000.0,4.0454,4.0454,4.0359,4.0359,408000.0
2015-09-16 12:45:00,4.22,4.23,4.21,4.22,658560.0,4.0359,4.0454,4.0263,4.0359,658560.0
2015-09-16 12:50:00,4.22,4.22,4.21,4.22,710496.0,4.0359,4.0359,4.0263,4.0359,710496.0
2015-09-16 12:55:00,4.22,4.23,4.22,4.22,129600.0,4.0359,4.0454,4.0359,4.0359,129600.0
2015-09-16 13:00:00,4.22,4.22,4.21,4.21,1478664.0,4.0359,4.0359,4.0263,4.0263,1478664.0
2015-09-16 13:05:00,4.21,4.21,4.2,4.21,360048.0,4.0263,4.0263,4.0167,4.0263,360048.0
2015-09-16 13:10:00,4.21,4.21,4.21,4.21,219408.0,4.0263,4.0263,4.0263,4.0263,219408.0
2015-09-16 13:15:00,4.21,4.21,4.2,4.2,509856.0,4.0263,4.0263,4.0167,4.0167,509856.0
2015-09-16 13:20:00,4.2,4.2,4.19,4.19,340296.0,4.0167,4.0167,4.0072,4.0072,340296.0
2015-09-16 13:25:00,4.19,4.2,4.19,4.19,251664.0,4.0072,4.0167,4.0072,4.0072,251664.0
2015-09-16 13:30:00,4.19,4.2,4.18,4.19,601200.0,4.0072,4.0167,3.9976,4.0072,601200.0
2015-09-16 13:35:00,4.19,4.2,4.19,4.19,423480.0,4.0072,4.0167,4.0072,4.0072,423480.0
2015-09-16 13:40:00,4.2,4.2,4.19,4.2,347376.0,4.0167,4.0167,4.0072,4.0167,347376.0
2015-09-16 13:45:00,4.2,4.2,4.2,4.2,525744.0,4.0167,4.0167,4.0167,4.0167,525744.0
2015-09-16 13:50:00,4.2,4.21,4.2,4.2,366600.0,4.0167,4.0263,4.0167,4.0167,366600.0
2015-09-16 13:55:00,4.2,4.21,4.2,4.21,383040.0,4.0167,4.0263,4.0167,4.0263,383040.0
2015-09-16 14:00:00,4.21,4.21,4.19,4.2,570984.0,4.0263,4.0263,4.0072,4.0167,570984.0
2015-09-16 14:05:00,4.2,4.2,4.19,4.2,366360.0,4.0167,4.0167,4.0072,4.0167,366360.0
2015-09-16 14:10:00,4.2,4.2,4.19,4.19,950208.0,4.0167,4.0167,4.0072,4.0072,950208.0
2015-09-16 14:15:00,4.18,4.18,4.17,4.18,1025496.0,3.9976,3.9976,3.988,3.9976,1025496.0
2015-09-16 14:20:00,4.18,4.18,4.16,4.16,1400688.0,3.9976,3.9976,3.9785,3.9785,1400688.0
2015-09-16 14:25:00,4.16,4.17,4.16,4.17,419784.0,3.9785,3.988,3.9785,3.988,419784.0
2015-09-16 14:30:00,4.17,4.18,4.17,4.18,266880.0,3.988,3.9976,3.988,3.9976,266880.0
2015-09-16 14:35:00,4.18,4.18,4.17,4.17,468840.0,3.9976,3.9976,3.988,3.988,468840.0
2015-09-16 14:40:00,4.17,4.19,4.17,4.19,327576.0,3.988,4.0072,3.988,4.0072,327576.0
2015-09-16 14:45:00,4.18,4.2,4.18,4.2,384240.0,3.9976,4.0167,3.9976,4.0167,384240.0
2015-09-16 14:50:00,4.2,4.2,4.19,4.19,768216.0,4.0167,4.0167,4.0072,4.0072,768216.0
2015-09-16 14:55:00,4.2,4.22,4.19,4.21,1905192.0,4.0167,4.0359,4.0072,4.0263,1905192.0
2015-09-16 15:00:00,4.21,4.22,4.21,4.21,1412448.0,4.0263,4.0359,4.0263,4.0263,1412448.0
2015-09-16 15:05:00,4.22,4.22,4.21,4.21,907752.0,4.0359,4.0359,4.0263,4.0263,907752.0
2015-09-16 15:10:00,4.21,4.23,4.21,4.21,1534152.0,4.0263,4.0454,4.0263,4.0263,1534152.0
2015-09-16 15:15:00,4.21,4.22,4.21,4.22,947808.0,4.0263,4.0359,4.0263,4.0359,947808.0
2015-09-16 15:20:00,4.22,4.23,4.21,4.23,1591920.0,4.0359,4.0454,4.0263,4.0454,1591920.0
2015-09-16 15:25:00,4.23,4.23,4.21,4.22,650592.0,4.0454,4.0454,4.0263,4.0359,650592.0
2015-09-16 15:30:00,4.22,4.24,4.22,4.23,980016.0,4.0359,4.055,4.0359,4.0454,980016.0
2015-09-16 15:35:00,4.23,4.24,4.22,4.23,700776.0,4.0454,4.055,4.0359,4.0454,700776.0
2015-09-16 15:40:00,4.23,4.24,4.23,4.24,1617960.0,4.0454,4.055,4.0454,4.055,1617960.0
2015-09-16 15:45:00,4.23,4.24,4.23,4.23,822744.0,4.0454,4.055,4.0454,4.0454,822744.0
2015-09-16 15:50:00,4.24,4.25,4.23,4.24,2491968.0,4.055,4.0645,4.0454,4.055,2491968.0
2015-09-16 15:55:00,4.24,4.25,4.23,4.23,2171064.0,4.055,4.0645,4.0454,4.0454,2171064.0
2015-09-17 09:30:00,4.23,4.23,4.21,4.23,1029096.0,4.0454,4.0454,4.0263,4.0454,1029096.0
2015-09-17 09:35:00,4.23,4.23,4.21,4.22,1371432.0,4.0454,4.0454,4.0263,4.0359,1371432.0
2015-09-17 09:40:00,4.22,4.23,4.21,4.23,899640.0,4.0359,4.0454,4.0263,4.0454,899640.0
2015-09-17 09:45:00,4.23,4.24,4.22,4.24,1020696.0,4.0454,4.055,4.0359,4.055,1020696.0
2015-09-17 09:50:00,4.23,4.24,4.22,4.22,1451784.0,4.0454,4.055,4.0359,4.0359,1451784.0
2015-09-17 09:55:00,4.22,4.23,4.22,4.23,1125192.0,4.0359,4.0454,4.0359,4.0454,1125192.0
2015-09-17 10:00:00,4.22,4.25,4.22,4.24,1050984.0,4.0359,4.0645,4.0359,4.055,1050984.0
2015-09-17 10:05:00,4.24,4.24,4.23,4.23,717336.0,4.055,4.055,4.0454,4.0454,717336.0
2015-09-17 10:10:00,4.23,4.24,4.22,4.23,401832.0,4.0454,4.055,4.0359,4.0454,401832.0
2015-09-17 10:15:00,4.23,4.25,4.23,4.25,858336.0,4.0454,4.0645,4.0454,4.0645,858336.0
2015-09-17 10:20:00,4.25,4.25,4.24,4.25,669960.0,4.0645,4.0645,4.055,4.0645,669960.0
2015-09-17 10:25:00,4.25,4.25,4.24,4.24,429024.0,4.0645,4.0645,4.055,4.055,429024.0
2015-09-17 10:30:00,4.24,4.24,4.22,4.23,890472.0,4.055,4.055,4.0359,4.0454,890472.0
2015-09-17 10:35:00,4.23,4.24,4.23,4.24,256872.0,4.0454,4.055,4.0454,4.055,256872.0
2015-09-17 10:40:00,4.23,4.25,4.23,4.24,372384.0,4.0454,4.0645,4.0454,4.055,372384.0
2015-09-17 10:45:00,4.24,4.25,4.24,4.25,376872.0,4.055,4.0645,4.055,4.0645,376872.0
2015-09-17 10:50:00,4.25,4.25,4.24,4.25,605088.0,4.0645,4.0645,4.055,4.0645,605088.0
2015-09-17 10:55:00,4.25,4.25,4.24,4.25,207312.0,4.0645,4.0645,4.055,4.0645,207312.0
2015-09-17 11:00:00,4.25,4.25,4.24,4.24,307104.0,4.0645,4.0645,4.055,4.055,307104.0
2015-09-17 11:05:00,4.24,4.26,4.24,4.25,370440.0,4.055,4.0741,4.055,4.0645,370440.0
2015-09-17 11:10:00,4.25,4.25,4.25,4.25,344856.0,4.0645,4.0645,4.0645,4.0645,344856.0
2015-09-17 11:15:00,4.25,4.26,4.25,4.25,789192.0,4.0645,4.0741,4.0645,4.0645,789192.0
2015-09-17 11:20:00,4.25,4.26,4.25,4.25,855672.0,4.0645,4.0741,4.0645,4.0645,855672.0
2015-09-17 11:25:00,4.25,4.26,4.24,4.25,248496.0,4.0645,4.0741,4.055,4.0645,248496.0
2015-09-17 11:30:00,4.25,4.25,4.24,4.24,498024.0,4.0645,4.0645,4.055,4.055,498024.0
2015-09-17 11:35:00,4.24,4.24,4.23,4.24,308064.0,4.055,4.055,4.0454,4.055,308064.0
2015-09-17 11:40:00,4.24,4.25,4.24,4.24,313224.0,4.055,4.0645,4.055,4.055,313224.0
2015-09-17 11:45:00,4.24,4.25,4.24,4.25,451248.0,4.055,4.0645,4.055,4.0645,451248.0
2015-09-17 11:50:00,4.25,4.25,4.24,4.24,492600.0,4.0645,4.0645,4.055,4.055,492600.0
2015-09-17 11:55:00,4.24,4.25,4.24,4.24,175464.0,4.055,4.0645,4.055,4.055,175464.0
2015-09-17 12:00:00,4.25,4.25,4.24,4.24,298896.0,4.0645,4.0645,4.055,4.055,298896.0
2015-09-17 12:05:00,4.24,4.24,4.24,4.24,154320.0,4.055,4.055,4.055,4.055,154320.0
2015-09-17 12:10:00,4.24,4.25,4.24,4.25,85200.0,4.055,4.0645,4.055,4.0645,85200.0
2015-09-17 12:15:00,4.25,4.26,4.25,4.26,544608.0,4.0645,4.0741,4.0645,4.0741,544608.0
2015-09-17 12:20:00,4.26,4.26,4.25,4.26,93600.0,4.0741,4.0741,4.0645,4.0741,93600.0
2015-09-17 12:25:00,4.26,4.26,4.25,4.26,154800.0,4.0741,4.0741,4.0645,4.0741,154800.0
2015-09-17 12:30:00,4.26,4.27,4.26,4.26,917016.0,4.0741,4.0837,4.0741,4.0741,917016.0
2015-09-17 12:35:00,4.26,4.26,4.26,4.26,370080.0,4.0741,4.0741,4.0741,4.0741,370080.0
2015-09-17 12:40:00,4.25,4.25,4.25,4.25,333840.0,4.0645,4.0645,4.0645,4.0645,333840.0
2015-09-17 12:45:00,4.25,4.26,4.25,4.26,501072.0,4.0645,4.0741,4.0645,4.0741,501072.0
2015-09-17 12:50:00,4.26,4.26,4.26,4.26,372000.0,4.0741,4.0741,4.0741,4.0741,372000.0
2015-09-17 12:55:00,4.26,4.27,4.26,4.26,590040.0,4.0741,4.0837,4.0741,4.0741,590040.0
2015-09-17 13:00:00,4.26,4.26,4.26,4.26,230664.0,4.0741,4.0741,4.0741,4.0741,230664.0
2015-09-17 13:05:00,4.26,4.26,4.26,4.26,361488.0,4.0741,4.0741,4.0741,4.0741,361488.0
2015-09-17 13:10:00,4.25,4.26,4.25,4.26,300264.0,4.0645,4.0741,4.0645,4.0741,300264.0
2015-09-17 13:15:00,4.26,4.28,4.26,4.28,901680.0,4.0741,4.0932,4.0741,4.0932,901680.0
2015-09-17 13:20:00,4.28,4.29,4.27,4.27,1062936.0,4.0932,4.1028,4.0837,4.0837,1062936.0
2015-09-17 13:25:00,4.27,4.29,4.27,4.28,1044192.0,4.0837,4.1028,4.0837,4.0932,1044192.0
2015-09-17 13:30:00,4.28,4.29,4.28,4.29,639600.0,4.0932,4.1028,4.0932,4.1028,639600.0
2015-09-17 13:35:00,4.29,4.29,4.27,4.27,629304.0,4.1028,4.1028,4.0837,4.0837,629304.0
2015-09-17 13:40:00,4.27,4.28,4.27,4.27,489840.0,4.0837,4.0932,4.0837,4.0837,489840.0
2015-09-17 13:45:00,4.27,4.28,4.27,4.27,1086672.0,4.0837,4.0932,4.0837,4.0837,1086672.0
2015-09-17 13:50:00,4.27,4.27,4.26,4.27,1143120.0,4.0837,4.0837,4.0741,4.0837,1143120.0
2015-09-17 13:55:00,4.27,4.27,4.26,4.27,442440.0,4.0837,4.0837,4.0741,4.0837,442440.0
2015-09-17 14:00:00,4.27,4.33,4.19,4.21,10036152.0,4.0837,4.141,4.0072,4.0263,10036152.0
2015-09-17 14:05:00,4.2,4.26,4.2,4.25,1899960.0,4.0167,4.0741,4.0167,4.0645,1899960.0
2015-09-17 14:10:00,4.24,4.32,4.24,4.28,3985776.0,4.055,4.1315,4.055,4.0932,3985776.0
2015-09-17 14:15:00,4.28,4.33,4.27,4.3,2605200.0,4.0932,4.141,4.0837,4.1124,2605200.0
2015-09-17 14:20:00,4.3,4.31,4.28,4.3,2216256.0,4.1124,4.1219,4.0932,4.1124,2216256.0
2015-09-17 14:25:00,4.3,4.31,4.27,4.28,1266264.0,4.1124,4.1219,4.0837,4.0932,1266264.0
2015-09-17 14:30:00,4.28,4.33,4.28,4.32,2266728.0,4.0932,4.141,4.0932,4.1315,2266728.0
2015-09-17 14:35:00,4.32,4.33,4.3,4.31,2095752.0,4.1315,4.141,4.1124,4.1219,2095752.0
2015-09-17 14:40:00,4.31,4.38,4.31,4.37,3974520.0,4.1219,4.1889,4.1219,4.1793,3974520.0
2015-09-17 14:45:00,4.37,4.43,4.37,4.41,7267512.0,4.1793,4.2367,4.1793,4.2176,7267512.0
2015-09-17 14:50:00,4.41,4.41,4.39,4.41,3046008.0,4.2176,4.2176,4.1984,4.2176,3046008.0
2015-09-17 14:55:00,4.41,4.41,4.38,4.39,2444256.0,4.2176,4.2176,4.1889,4.1984,2444256.0
2015-09-17 15:00:00,4.39,4.41,4.38,4.39,2042856.0,4.1984,4.2176,4.1889,4.1984,2042856.0
2015-09-17 15:05:00,4.39,4.39,4.34,4.35,4300752.0,4.1984,4.1984,4.1506,4.1602,4300752.0
2015-09-17 15:10:00,4.35,4.36,4.3,4.31,3331200.0,4.1602,4.1697,4.1124,4.1219,3331200.0
2015-09-17 15:15:00,4.31,4.32,4.29,4.31,3149208.0,4.1219,4.1315,4.1028,4.1219,3149208.0
2015-09-17 15:20:00,4.31,4.31,4.22,4.27,5534448.0,4.1219,4.1219,4.0359,4.0837,5534448.0
2015-09-17 15:25:00,4.27,4.29,4.25,4.29,3074544.0,4.0837,4.1028,4.0645,4.1028,3074544.0
2015-09-17 15:30:00,4.29,4.32,4.26,4.31,3353256.0,4.1028,4.1315,4.0741,4.1219,3353256.0
2015-09-17 15:35:00,4.31,4.31,4.26,4.28,2759664.0,4.1219,4.1219,4.0741,4.0932,2759664.0
2015-09-17 15:40:00,4.28,4.31,4.27,4.29,3019176.0,4.0932,4.1219,4.0837,4.1028,3019176.0
2015-09-17 15:45:00,4.29,4.31,4.27,4.28,2476104.0,4.1028,4.1219,4.0837,4.0932,2476104.0
2015-09-17 15:50:00,4.28,4.28,4.23,4.24,2836128.0,4.0932,4.0932,4.0454,4.055,2836128.0
2015-09-17 15:55:00,4.23,4.25,4.22,4.24,4050792.0,4.0454,4.0645,4.0359,4.055,4050792.0
2015-09-18 09:30:00,4.05,4.1,4.05,4.1,3743880.0,3.8733,3.9211,3.8733,3.9211,3743880.0
2015-09-18 09:35:00,4.1,4.11,4.09,4.1,3003504.0,3.9211,3.9307,3.9115,3.9211,3003504.0
2015-09-18 09:40:00,4.1,4.13,4.1,4.12,3229176.0,3.9211,3.9498,3.9211,3.9402,3229176.0
2015-09-18 09:45:00,4.12,4.13,4.09,4.1,2539464.0,3.9402,3.9498,3.9115,3.9211,2539464.0
2015-09-18 09:50:00,4.1,4.1,4.08,4.09,2449920.0,3.9211,3.9211,3.902,3.9115,2449920.0
2015-09-18 09:55:00,4.1,4.11,4.1,4.1,1182336.0,3.9211,3.9307,3.9211,3.9211,1182336.0
2015-09-18 10:00:00,4.1,4.12,4.09,4.12,2218920.0,3.9211,3.9402,3.9115,3.9402,2218920.0
2015-09-18 10:05:00,4.12,4.16,4.11,4.15,3695592.0,3.9402,3.9785,3.9307,3.9689,3695592.0
2015-09-18 10:10:00,4.15,4.17,4.15,4.15,2954808.0,3.9689,3.988,3.9689,3.9689,2954808.0
2015-09-18 10:15:00,4.16,4.16,4.13,4.13,1611120.0,3.9785,3.9785,3.9498,3.9498,1611120.0
2015-09-18 10:20:00,4.13,4.15,4.13,4.14,1331592.0,3.9498,3.9689,3.9498,3.9593,1331592.0
2015-09-18 10:25:00,4.14,4.18,4.14,4.16,3013944.0,3.9593,3.9976,3.9593,3.9785,3013944.0
2015-09-18 10:30:00,4.16,4.16,4.14,4.15,883440.0,3.9785,3.9785,3.9593,3.9689,883440.0
2015-09-18 10:35:00,4.15,4.15,4.12,4.12,1552032.0,3.9689,3.9689,3.9402,3.9402,1552032.0
2015-09-18 10:40:00,4.12,4.13,4.12,4.12,1604952.0,3.9402,3.9498,3.9402,3.9402,1604952.0
2015-09-18 10:45:00,4.12,4.13,4.12,4.13,1584360.0,3.9402,3.9498,3.9402,3.9498,1584360.0
2015-09-18 10:50:00,4.13,4.14,4.13,4.13,1541136.0,3.9498,3.9593,3.9498,3.9498,1541136.0
2015-09-18 10:55:00,4.13,4.15,4.12,4.15,1222200.0,3.9498,3.9689,3.9402,3.9689,1222200.0
2015-09-18 11:00:00,4.14,4.17,4.14,4.16,1155960.0,3.9593,3.988,3.9593,3.9785,1155960.0
2015-09-18 11:05:00,4.16,4.18,4.16,4.16,1094568.0,3.9785,3.9976,3.9785,3.9785,1094568.0
2015-09-18 11:10:00,4.17,4.17,4.15,4.17,1080024.0,3.988,3.988,3.9689,3.988,1080024.0
2015-09-18 11:15:00,4.17,4.17,4.14,4.16,1308408.0,3.988,3.988,3.9593,3.9785,1308408.0
2015-09-18 11:20:00,4.16,4.17,4.16,4.17,1738392.0,3.9785,3.988,3.9785,3.988,1738392.0
2015-09-18 11:25:00,4.17,4.19,4.15,4.15,1838136.0,3.988,4.0072,3.9689,3.9689,1838136.0
2015-09-18 11:30:00,4.15,4.16,4.14,4.16,2061936.0,3.9689,3.9785,3.9593,3.9785,2061936.0
2015-09-18 11:35:00,4.16,4.17,4.15,4.17,713256.0,3.9785,3.988,3.9689,3.988,713256.0
2015-09-18 11:40:00,4.17,4.19,4.16,4.18,960888.0,3.988,4.0072,3.9785,3.9976,960888.0
2015-09-18 11:45:00,4.19,4.21,4.18,4.21,2779032.0,4.0072,4.0263,3.9976,4.0263,2779032.0
2015-09-18 11:50:00,4.21,4.21,4.18,4.18,1253328.0,4.0263,4.0263,3.9976,3.9976,1253328.0
2015-09-18 11:55:00,4.18,4.19,4.18,4.18,806952.0,3.9976,4.0072,3.9976,3.9976,806952.0
2015-09-18 12:00:00,4.18,4.19,4.17,4.17,1031496.0,3.9976,4.0072,3.988,3.988,1031496.0
2015-09-18 12:05:00,4.18,4.18,4.15,4.16,633336.0,3.9976,3.9976,3.9689,3.9785,633336.0
2015-09-18 12:10:00,4.16,4.16,4.13,4.14,1366512.0,3.9785,3.9785,3.9498,3.9593,1366512.0
2015-09-18 12:15:00,4.14,4.14,4.12,4.13,968448.0,3.9593,3.9593,3.9402,3.9498,968448.0
2015-09-18 12:20:00,4.13,4.13,4.11,4.11,1319928.0,3.9498,3.9498,3.9307,3.9307,1319928.0
2015-09-18 12:25:00,4.11,4.13,4.11,4.12,1192272.0,3.9307,3.9498,3.9307,3.9402,1192272.0
2015-09-18 12:30:00,4.12,4.12,4.11,4.12,1164600.0,3.9402,3.9402,3.9307,3.9402,1164600.0
2015-09-18 12:35:00,4.12,4.13,4.12,4.13,716760.0,3.9402,3.9498,3.9402,3.9498,716760.0
2015-09-18 12:40:00,4.12,4.12,4.1,4.1,1625856.0,3.9402,3.9402,3.9211,3.9211,1625856.0
2015-09-18 12:45:00,4.1,4.12,4.1,4.12,1037856.0,3.9211,3.9402,3.9211,3.9402,1037856.0
2015-09-18 12:50:00,4.12,4.13,4.12,4.13,1527384.0,3.9402,3.9498,3.9402,3.9498,1527384.0
2015-09-18 12:55:00,4.12,4.13,4.11,4.12,529896.0,3.9402,3.9498,3.9307,3.9402,529896.0
2015-09-18 13:00:00,4.12,4.14,4.11,4.14,1155480.0,3.9402,3.9593,3.9307,3.9593,1155480.0
2015-09-18 13:05:00,4.14,4.14,4.13,4.13,723816.0,3.9593,3.9593,3.9498,3.9498,723816.0
2015-09-18 13:10:00,4.14,4.14,4.12,4.12,2321088.0,3.9593,3.9593,3.9402,3.9402,2321088.0
2015-09-18 13:15:00,4.12,4.13,4.11,4.13,612720.0,3.9402,3.9498,3.9307,3.9498,612720.0
2015-09-18 13:20:00,4.13,4.13,4.09,4.1,2106912.0,3.9498,3.9498,3.9115,3.9211,2106912.0
2015-09-18 13:25:00,4.1,4.11,4.08,4.11,1140768.0,3.9211,3.9307,3.902,3.9307,1140768.0
2015-09-18 13:30:00,4.11,4.11,4.1,4.1,762264.0,3.9307,3.9307,3.9211,3.9211,762264.0
2015-09-18 13:35:00,4.1,4.1,4.08,4.09,1588104.0,3.9211,3.9211,3.902,3.9115,1588104.0
2015-09-18 13:40:00,4.09,4.1,4.09,4.1,514464.0,3.9115,3.9211,3.9115,3.9211,514464.0
2015-09-18 13:45:00,4.1,4.11,4.09,4.09,596424.0,3.9211,3.9307,3.9115,3.9115,596424.0
2015-09-18 13:50:00,4.09,4.09,4.07,4.08,1746048.0,3.9115,3.9115,3.8924,3.902,1746048.0
2015-09-18 13:55:00,4.08,4.08,4.05,4.06,2291040.0,3.902,3.902,3.8733,3.8828,2291040.0
2015-09-18 14:00:00,4.06,4.08,4.05,4.08,1558632.0,3.8828,3.902,3.8733,3.902,1558632.0
2015-09-18 14:05:00,4.08,4.09,4.07,4.09,1647648.0,3.902,3.9115,3.8924,3.9115,1647648.0
2015-09-18 14:10:00,4.09,4.09,4.07,4.09,659808.0,3.9115,3.9115,3.8924,3.9115,659808.0
2015-09-18 14:15:00,4.08,4.1,4.08,4.09,1086048.0,3.902,3.9211,3.902,3.9115,1086048.0
2015-09-18 14:20:00,4.09,4.12,4.09,4.11,2189808.0,3.9115,3.9402,3.9115,3.9307,2189808.0
2015-09-18 14:25:00,4.11,4.12,4.1,4.11,1155816.0,3.9307,3.9402,3.9211,3.9307,1155816.0
2015-09-18 14:30:00,4.11,4.12,4.1,4.11,458544.0,3.9307,3.9402,3.9211,3.9307,458544.0
2015-09-18 14:35:00,4.11,4.11,4.09,4.11,733032.0,3.9307,3.9307,3.9115,3.9307,733032.0
2015-09-18 14:40:00,4.11,4.13,4.11,4.11,1434192.0,3.9307,3.9498,3.9307,3.9307,1434192.0
2015-09-18 14:45:00,4.11,4.12,4.09,4.09,1078368.0,3.9307,3.9402,3.9115,3.9115,1078368.0
2015-09-18 14:50:00,4.09,4.09,4.07,4.08,1286496.0,3.9115,3.9115,3.8924,3.902,1286496.0
2015-09-18 14:55:00,4.08,4.12,4.08,4.11,2158464.0,3.902,3.9402,3.902,3.9307,2158464.0
2015-09-18 15:00:00,4.11,4.12,4.09,4.09,2993760.0,3.9307,3.9402,3.9115,3.9115,2993760.0
2015-09-18 15:05:00,4.09,4.09,4.07,4.07,2486616.0,3.9115,3.9115,3.8924,3.8924,2486616.0
2015-09-18 15:10:00,4.07,4.09,4.07,4.09,1187832.0,3.8924,3.9115,3.8924,3.9115,1187832.0
2015-09-18 15:15:00,4.09,4.09,4.07,4.07,1534080.0,3.9115,3.9115,3.8924,3.8924,1534080.0
2015-09-18 15:20:00,4.07,4.08,4.06,4.07,1761840.0,3.8924,3.902,3.8828,3.8924,1761840.0
2015-09-18 15:25:00,4.07,4.08,4.06,4.07,1735104.0,3.8924,3.902,3.8828,3.8924,1735104.0
2015-09-18 15:30:00,4.07,4.07,4.06,4.07,1140504.0,3.8924,3.8924,3.8828,3.8924,1140504.0
2015-09-18 15:35:00,4.06,4.07,4.06,4.06,933648.0,3.8828,3.8924,3.8828,3.8828,933648.0
2015-09-18 15:40:00,4.06,4.06,4.04,4.05,2269128.0,3.8828,3.8828,3.8637,3.8733,2269128.0
2015-09-18 15:45:00,4.04,4.06,4.04,4.05,3387024.0,3.8637,3.8828,3.8637,3.8733,3387024.0
2015-09-18 15:50:00,4.05,4.07,4.04,4.07,2683728.0,3.8733,3.8924,3.8637,3.8924,2683728.0
2015-09-18 15:55:00,4.07,4.07,4.05,4.06,3132696.0,3.8924,3.8924,3.8733,3.8828,3132696.0
2015-09-21 09:30:00,4.13,4.13,4.11,4.12,2634936.0,3.9498,3.9498,3.9307,3.9402,2634936.0
2015-09-21 09:35:00,4.12,4.15,4.1,4.11,2576688.0,3.9402,3.9689,3.9211,3.9307,2576688.0
2015-09-21 09:40:00,4.11,4.13,4.1,4.13,1104600.0,3.9307,3.9498,3.9211,3.9498,1104600.0
2015-09-21 09:45:00,4.13,4.15,4.13,4.14,1393224.0,3.9498,3.9689,3.9498,3.9593,1393224.0
2015-09-21 09:50:00,4.14,4.16,4.14,4.14,1321176.0,3.9593,3.9785,3.9593,3.9593,1321176.0
2015-09-21 09:55:00,4.14,4.15,4.13,4.13,726984.0,3.9593,3.9689,3.9498,3.9498,726984.0
2015-09-21 10:00:00,4.13,4.14,4.12,4.14,903792.0,3.9498,3.9593,3.9402,3.9593,903792.0
2015-09-21 10:05:00,4.14,4.15,4.14,4.14,956976.0,3.9593,3.9689,3.9593,3.9593,956976.0
2015-09-21 10:10:00,4.14,4.15,4.14,4.14,781152.0,3.9593,3.9689,3.9593,3.9593,781152.0
2015-09-21 10:15:00,4.14,4.15,4.13,4.15,871320.0,3.9593,3.9689,3.9498,3.9689,871320.0
2015-09-21 10:20:00,4.15,4.16,4.15,4.16,1642776.0,3.9689,3.9785,3.9689,3.9785,1642776.0
2015-09-21 10:25:00,4.16,4.16,4.15,4.15,814944.0,3.9785,3.9785,3.9689,3.9689,814944.0
2015-09-21 10:30:00,4.15,4.18,4.15,4.17,1274328.0,3.9689,3.9976,3.9689,3.988,1274328.0
2015-09-21 10:35:00,4.17,4.2,4.17,4.19,1981560.0,3.988,4.0167,3.988,4.0072,1981560.0
2015-09-21 10:40:00,4.19,4.19,4.18,4.19,1127328.0,4.0072,4.0072,3.9976,4.0072,1127328.0
2015-09-21 10:45:00,4.19,4.19,4.18,4.18,929472.0,4.0072,4.0072,3.9976,3.9976,929472.0
2015-09-21 10:50:00,4.19,4.2,4.18,4.19,826272.0,4.0072,4.0167,3.9976,4.0072,826272.0
2015-09-21 10:55:00,4.19,4.19,4.18,4.18,673200.0,4.0072,4.0072,3.9976,3.9976,673200.0
2015-09-21 11:00:00,4.18,4.18,4.17,4.17,616680.0,3.9976,3.9976,3.988,3.988,616680.0
2015-09-21 11:05:00,4.17,4.18,4.17,4.17,420288.0,3.988,3.9976,3.988,3.988,420288.0
2015-09-21 11:10:00,4.17,4.18,4.17,4.18,324000.0,3.988,3.9976,3.988,3.9976,324000.0
2015-09-21 11:15:00,4.18,4.19,4.18,4.19,500904.0,3.9976,4.0072,3.9976,4.0072,500904.0
2015-09-21 11:20:00,4.19,4.19,4.18,4.18,628800.0,4.0072,4.0072,3.9976,3.9976,628800.0
2015-09-21 11:25:00,4.18,4.19,4.17,4.17,689928.0,3.9976,4.0072,3.988,3.988,689928.0
2015-09-21 11:30:00,4.17,4.17,4.14,4.14,2661600.0,3.988,3.988,3.9593,3.9593,2661600.0
2015-09-21 11:35:00,4.14,4.14,4.13,4.13,823992.0,3.9593,3.9593,3.9498,3.9498,823992.0
2015-09-21 11:40:00,4.13,4.14,4.13,4.14,883872.0,3.9498,3.9593,3.9498,3.9593,883872.0
2015-09-21 11:45:00,4.13,4.13,4.11,4.12,774240.0,3.9498,3.9498,3.9307,3.9402,774240.0
2015-09-21 11:50:00,4.12,4.13,4.11,4.11,679152.0,3.9402,3.9498,3.9307,3.9307,679152.0
2015-09-21 11:55:00,4.11,4.11,4.1,4.11,833256.0,3.9307,3.9307,3.9211,3.9307,833256.0
2015-09-21 12:00:00,4.11,4.11,4.06,4.07,2835648.0,3.9307,3.9307,3.8828,3.8924,2835648.0
2015-09-21 12:05:00,4.06,4.08,4.06,4.07,3198648.0,3.8828,3.902,3.8828,3.8924,3198648.0
2015-09-21 12:10:00,4.07,4.08,4.06,4.07,644376.0,3.8924,3.902,3.8828,3.8924,644376.0
2015-09-21 12:15:00,4.07,4.08,4.07,4.07,838152.0,3.8924,3.902,3.8924,3.8924,838152.0
2015-09-21 12:20:00,4.06,4.08,4.06,4.08,505152.0,3.8828,3.902,3.8828,3.902,505152.0
2015-09-21 12:25:00,4.08,4.08,4.07,4.07,664104.0,3.902,3.902,3.8924,3.8924,664104.0
2015-09-21 12:30:00,4.07,4.07,4.04,4.05,1101192.0,3.8924,3.8924,3.8637,3.8733,1101192.0
2015-09-21 12:35:00,4.04,4.05,4.04,4.05,1089384.0,3.8637,3.8733,3.8637,3.8733,1089384.0
2015-09-21 12:40:00,4.05,4.06,4.05,4.06,382248.0,3.8733,3.8828,3.8733,3.8828,382248.0
2015-09-21 12:45:00,4.06,4.06,4.04,4.04,451680.0,3.8828,3.8828,3.8637,3.8637,451680.0
2015-09-21 12:50:00,4.04,4.04,3.99,4.01,3997032.0,3.8637,3.8637,3.8159,3.835,3997032.0
2015-09-21 12:55:00,4.01,4.01,3.99,4.01,1670160.0,3.835,3.835,3.8159,3.835,1670160.0
2015-09-21 13:00:00,4.0,4.02,4.0,4.02,1132704.0,3.8255,3.8446,3.8255,3.8446,1132704.0
2015-09-21 13:05:00,4.02,4.03,4.02,4.03,1939104.0,3.8446,3.8541,3.8446,3.8541,1939104.0
2015-09-21 13:10:00,4.02,4.03,4.02,4.03,921336.0,3.8446,3.8541,3.8446,3.8541,921336.0
2015-09-21 13:15:00,4.03,4.05,4.03,4.04,2202360.0,3.8541,3.8733,3.8541,3.8637,2202360.0
2015-09-21 13:20:00,4.04,4.06,4.04,4.06,1102704.0,3.8637,3.8828,3.8637,3.8828,1102704.0
2015-09-21 13:25:00,4.06,4.07,4.06,4.06,1082904.0,3.8828,3.8924,3.8828,3.8828,1082904.0
2015-09-21 13:30:00,4.07,4.07,4.05,4.06,1014912.0,3.8924,3.8924,3.8733,3.8828,1014912.0
2015-09-21 13:35:00,4.05,4.08,4.05,4.08,1305024.0,3.8733,3.902,3.8733,3.902,1305024.0
2015-09-21 13:40:00,4.08,4.09,4.07,4.09,745128.0,3.902,3.9115,3.8924,3.9115,745128.0
2015-09-21 13:45:00,4.09,4.09,4.07,4.07,1027080.0,3.9115,3.9115,3.8924,3.8924,1027080.0
2015-09-21 13:50:00,4.07,4.07,4.06,4.07,1179120.0,3.8924,3.8924,3.8828,3.8924,1179120.0
2015-09-21 13:55:00,4.07,4.07,4.05,4.05,828216.0,3.8924,3.8924,3.8733,3.8733,828216.0
2015-09-21 14:00:00,4.05,4.08,4.05,4.07,387336.0,3.8733,3.902,3.8733,3.8924,387336.0
2015-09-21 14:05:00,4.07,4.07,4.06,4.06,294720.0,3.8924,3.8924,3.8828,3.8828,294720.0
2015-09-21 14:10:00,4.06,4.06,4.04,4.04,671472.0,3.8828,3.8828,3.8637,3.8637,671472.0
2015-09-21 14:15:00,4.04,4.06,4.04,4.05,421512.0,3.8637,3.8828,3.8637,3.8733,421512.0
2015-09-21 14:20:00,4.05,4.06,4.05,4.05,499608.0,3.8733,3.8828,3.8733,3.8733,499608.0
2015-09-21 14:25:00,4.06,4.07,4.05,4.06,830880.0,3.8828,3.8924,3.8733,3.8828,830880.0
2015-09-21 14:30:00,4.05,4.07,4.05,4.06,808848.0,3.8733,3.8924,3.8733,3.8828,808848.0
2015-09-21 14:35:00,4.06,4.09,4.06,4.09,1952448.0,3.8828,3.9115,3.8828,3.9115,1952448.0
2015-09-21 14:40:00,4.09,4.09,4.08,4.08,409056.0,3.9115,3.9115,3.902,3.902,409056.0
2015-09-21 14:45:00,4.08,4.1,4.07,4.1,1040328.0,3.902,3.9211,3.8924,3.9211,1040328.0
2015-09-21 14:50:00,4.1,4.12,4.1,4.12,2420808.0,3.9211,3.9402,3.9211,3.9402,2420808.0
2015-09-21 14:55:00,4.12,4.12,4.11,4.11,1484256.0,3.9402,3.9402,3.9307,3.9307,1484256.0
2015-09-21 15:00:00,4.11,4.12,4.11,4.11,999816.0,3.9307,3.9402,3.9307,3.9307,999816.0
2015-09-21 15:05:00,4.11,4.12,4.1,4.12,798552.0,3.9307,3.9402,3.9211,3.9402,798552.0
2015-09-21 15:10:00,4.12,4.13,4.11,4.12,1380432.0,3.9402,3.9498,3.9307,3.9402,1380432.0
2015-09-21 15:15:00,4.12,4.12,4.11,4.12,1447320.0,3.9402,3.9402,3.9307,3.9402,1447320.0
2015-09-21 15:20:00,4.12,4.12,4.09,4.09,1048632.0,3.9402,3.9402,3.9115,3.9115,1048632.0
2015-09-21 15:25:00,4.09,4.11,4.09,4.1,745560.0,3.9115,3.9307,3.9115,3.9211,745560.0
2015-09-21 15:30:00,4.1,4.11,4.07,4.07,2097480.0,3.9211,3.9307,3.8924,3.8924,2097480.0
2015-09-21 15:35:00,4.07,4.07,4.06,4.06,1700592.0,3.8924,3.8924,3.8828,3.8828,1700592.0
2015-09-21 15:40:00,4.06,4.07,4.06,4.07,619272.0,3.8828,3.8924,3.8828,3.8924,619272.0
2015-09-21 15:45:00,4.07,4.09,4.07,4.08,909696.0,3.8924,3.9115,3.8924,3.902,909696.0
2015-09-21 15:50:00,4.07,4.08,4.07,4.07,643560.0,3.8924,3.902,3.8924,3.8924,643560.0
2015-09-21 15:55:00,4.07,4.1,4.07,4.1,2477976.0,3.8924,3.9211,3.8924,3.9211,2477976.0
2015-09-22 09:30:00,3.91,3.93,3.91,3.92,3052320.0,3.7394,3.7585,3.7394,3.7489,3052320.0
2015-09-22 09:35:00,3.92,3.94,3.9,3.94,2946864.0,3.7489,3.7681,3.7298,3.7681,2946864.0
2015-09-22 09:40:00,3.94,3.95,3.93,3.93,2715672.0,3.7681,3.7776,3.7585,3.7585,2715672.0
2015-09-22 09:45:00,3.94,3.94,3.9,3.9,3125784.0,3.7681,3.7681,3.7298,3.7298,3125784.0
2015-09-22 09:50:00,3.9,3.91,3.89,3.9,4088112.0,3.7298,3.7394,3.7203,3.7298,4088112.0
2015-09-22 09:55:00,3.9,3.91,3.9,3.9,2036472.0,3.7298,3.7394,3.7298,3.7298,2036472.0
2015-09-22 10:00:00,3.9,3.94,3.9,3.93,2762904.0,3.7298,3.7681,3.7298,3.7585,2762904.0
2015-09-22 10:05:00,3.93,3.93,3.92,3.92,1599792.0,3.7585,3.7585,3.7489,3.7489,1599792.0
2015-09-22 10:10:00,3.92,3.92,3.9,3.91,1418064.0,3.7489,3.7489,3.7298,3.7394,1418064.0
2015-09-22 10:15:00,3.9,3.91,3.89,3.89,3930744.0,3.7298,3.7394,3.7203,3.7203,3930744.0
2015-09-22 10:20:00,3.89,3.89,3.88,3.89,3405840.0,3.7203,3.7203,3.7107,3.7203,3405840.0
2015-09-22 10:25:00,3.89,3.9,3.88,3.89,1853520.0,3.7203,3.7298,3.7107,3.7203,1853520.0
2015-09-22 10:30:00,3.89,3.89,3.87,3.87,5355480.0,3.7203,3.7203,3.7011,3.7011,5355480.0
2015-09-22 10:35:00,3.87,3.87,3.86,3.86,2893752.0,3.7011,3.7011,3.6916,3.6916,2893752.0
2015-09-22 10:40:00,3.86,3.86,3.85,3.85,2079336.0,3.6916,3.6916,3.682,3.682,2079336.0
2015-09-22 10:45:00,3.85,3.85,3.83,3.84,1774728.0,3.682,3.682,3.6629,3.6724,1774728.0
2015-09-22 10:50:00,3.84,3.86,3.84,3.86,2281584.0,3.6724,3.6916,3.6724,3.6916,2281584.0
2015-09-22 10:55:00,3.86,3.86,3.85,3.85,1351632.0,3.6916,3.6916,3.682,3.682,1351632.0
2015-09-22 11:00:00,3.85,3.87,3.85,3.87,1646592.0,3.682,3.7011,3.682,3.7011,1646592.0
2015-09-22 11:05:00,3.86,3.87,3.85,3.85,813144.0,3.6916,3.7011,3.682,3.682,813144.0
2015-09-22 11:10:00,3.85,3.87,3.85,3.86,1105704.0,3.682,3.7011,3.682,3.6916,1105704.0
2015-09-22 11:15:00,3.86,3.87,3.85,3.87,970584.0,3.6916,3.7011,3.682,3.7011,970584.0
2015-09-22 11:20:00,3.87,3.87,3.84,3.84,1088856.0,3.7011,3.7011,3.6724,3.6724,1088856.0
2015-09-22 11:25:00,3.84,3.85,3.84,3.84,549912.0,3.6724,3.682,3.6724,3.6724,549912.0
2015-09-22 11:30:00,3.84,3.86,3.84,3.85,1561968.0,3.6724,3.6916,3.6724,3.682,1561968.0
2015-09-22 11:35:00,3.85,3.86,3.84,3.84,960288.0,3.682,3.6916,3.6724,3.6724,960288.0
2015-09-22 11:40:00,3.84,3.85,3.83,3.83,2378352.0,3.6724,3.682,3.6629,3.6629,2378352.0
2015-09-22 11:45:00,3.83,3.84,3.82,3.84,1582440.0,3.6629,3.6724,3.6533,3.6724,1582440.0
2015-09-22 11:50:00,3.84,3.85,3.84,3.85,693984.0,3.6724,3.682,3.6724,3.682,693984.0
2015-09-22 11:55:00,3.85,3.86,3.85,3.85,775416.0,3.682,3.6916,3.682,3.682,775416.0
2015-09-22 12:00:00,3.85,3.85,3.83,3.84,791856.0,3.682,3.682,3.6629,3.6724,791856.0
2015-09-22 12:05:00,3.84,3.88,3.84,3.87,2119872.0,3.6724,3.7107,3.6724,3.7011,2119872.0
2015-09-22 12:10:00,3.87,3.88,3.87,3.87,1005072.0,3.7011,3.7107,3.7011,3.7011,1005072.0
2015-09-22 12:15:00,3.87,3.87,3.86,3.87,668640.0,3.7011,3.7011,3.6916,3.7011,668640.0
2015-09-22 12:20:00,3.87,3.87,3.86,3.86,587328.0,3.7011,3.7011,3.6916,3.6916,587328.0
2015-09-22 12:25:00,3.86,3.86,3.84,3.86,720048.0,3.6916,3.6916,3.6724,3.6916,720048.0
2015-09-22 12:30:00,3.86,3.86,3.85,3.85,938640.0,3.6916,3.6916,3.682,3.682,938640.0
2015-09-22 12:35:00,3.85,3.86,3.85,3.86,521760.0,3.682,3.6916,3.682,3.6916,521760.0
2015-09-22 12:40:00,3.86,3.87,3.86,3.87,542616.0,3.6916,3.7011,3.6916,3.7011,542616.0
2015-09-22 12:45:00,3.86,3.86,3.84,3.84,746712.0,3.6916,3.6916,3.6724,3.6724,746712.0
2015-09-22 12:50:00,3.84,3.84,3.81,3.82,3209976.0,3.6724,3.6724,3.6437,3.6533,3209976.0
2015-09-22 12:55:00,3.82,3.83,3.81,3.82,1357680.0,3.6533,3.6629,3.6437,3.6533,1357680.0
2015-09-22 13:00:00,3.81,3.85,3.81,3.84,1051344.0,3.6437,3.682,3.6437,3.6724,1051344.0
2015-09-22 13:05:00,3.84,3.85,3.83,3.83,457080.0,3.6724,3.682,3.6629,3.6629,457080.0
2015-09-22 13:10:00,3.83,3.84,3.83,3.83,382896.0,3.6629,3.6724,3.6629,3.6629,382896.0
2015-09-22 13:15:00,3.83,3.84,3.82,3.84,1202184.0,3.6629,3.6724,3.6533,3.6724,1202184.0
2015-09-22 13:20:00,3.84,3.84,3.82,3.83,384264.0,3.6724,3.6724,3.6533,3.6629,384264.0
2015-09-22 13:25:00,3.83,3.83,3.81,3.81,1736520.0,3.6629,3.6629,3.6437,3.6437,1736520.0
2015-09-22 13:30:00,3.8,3.82,3.8,3.82,1953576.0,3.6342,3.6533,3.6342,3.6533,1953576.0
2015-09-22 13:35:00,3.82,3.83,3.82,3.82,329352.0,3.6533,3.6629,3.6533,3.6533,329352.0
2015-09-22 13:40:00,3.83,3.84,3.82,3.84,882192.0,3.6629,3.6724,3.6533,3.6724,882192.0
2015-09-22 13:45:00,3.84,3.84,3.84,3.84,486288.0,3.6724,3.6724,3.6724,3.6724,486288.0
2015-09-22 13:50:00,3.84,3.84,3.83,3.83,716616.0,3.6724,3.6724,3.6629,3.6629,716616.0
2015-09-22 13:55:00,3.83,3.85,3.83,3.84,922320.0,3.6629,3.682,3.6629,3.6724,922320.0
2015-09-22 14:00:00,3.84,3.85,3.83,3.85,2151168.0,3.6724,3.682,3.6629,3.682,2151168.0
2015-09-22 14:05:00,3.85,3.86,3.84,3.84,881328.0,3.682,3.6916,3.6724,3.6724,881328.0
2015-09-22 14:10:00,3.84,3.84,3.83,3.84,781704.0,3.6724,3.6724,3.6629,3.6724,781704.0
2015-09-22 14:15:00,3.84,3.85,3.84,3.84,495048.0,3.6724,3.682,3.6724,3.6724,495048.0
2015-09-22 14:20:00,3.85,3.85,3.83,3.83,393672.0,3.682,3.682,3.6629,3.6629,393672.0
2015-09-22 14:25:00,3.83,3.85,3.83,3.85,534840.0,3.6629,3.682,3.6629,3.682,534840.0
2015-09-22 14:30:00,3.85,3.88,3.85,3.87,1678896.0,3.682,3.7107,3.682,3.7011,1678896.0
2015-09-22 14:35:00,3.87,3.87,3.86,3.87,530808.0,3.7011,3.7011,3.6916,3.7011,530808.0
2015-09-22 14:40:00,3.87,3.87,3.86,3.86,705072.0,3.7011,3.7011,3.6916,3.6916,705072.0
2015-09-22 14:45:00,3.86,3.87,3.84,3.85,1818816.0,3.6916,3.7011,3.6724,3.682,1818816.0
2015-09-22 14:50:00,3.84,3.86,3.84,3.85,789240.0,3.6724,3.6916,3.6724,3.682,789240.0
2015-09-22 14:55:00,3.86,3.88,3.85,3.88,1304568.0,3.6916,3.7107,3.682,3.7107,1304568.0
2015-09-22 15:00:00,3.88,3.88,3.87,3.88,838608.0,3.7107,3.7107,3.7011,3.7107,838608.0
2015-09-22 15:05:00,3.88,3.89,3.86,3.87,2567280.0,3.7107,3.7203,3.6916,3.7011,2567280.0
2015-09-22 15:10:00,3.87,3.87,3.86,3.87,1885512.0,3.7011,3.7011,3.6916,3.7011,1885512.0
2015-09-22 15:15:00,3.87,3.88,3.87,3.87,709608.0,3.7011,3.7107,3.7011,3.7011,709608.0
2015-09-22 15:20:00,3.87,3.88,3.87,3.88,1069968.0,3.7011,3.7107,3.7011,3.7107,1069968.0
2015-09-22 15:25:00,3.88,3.9,3.88,3.9,3935016.0,3.7107,3.7298,3.7107,3.7298,3935016.0
2015-09-22 15:30:00,3.9,3.92,3.9,3.92,8419800.0,3.7298,3.7489,3.7298,3.7489,8419800.0
2015-09-22 15:35:00,3.92,3.93,3.91,3.93,3689280.0,3.7489,3.7585,3.7394,3.7585,3689280.0
2015-09-22 15:40:00,3.93,3.93,3.91,3.92,1878432.0,3.7585,3.7585,3.7394,3.7489,1878432.0
2015-09-22 15:45:00,3.92,3.92,3.91,3.91,2195544.0,3.7489,3.7489,3.7394,3.7394,2195544.0
2015-09-22 15:50:00,3.91,3.91,3.9,3.91,1389576.0,3.7394,3.7394,3.7298,3.7394,1389576.0
2015-09-22 15:55:00,3.91,3.93,3.91,3.92,3169344.0,3.7394,3.7585,3.7394,3.7489,3169344.0
2015-09-23 09:30:00,3.95,3.95,3.92,3.93,4039248.0,3.7776,3.7776,3.7489,3.7585,4039248.0
2015-09-23 09:35:00,3.93,3.95,3.91,3.91,2988864.0,3.7585,3.7776,3.7394,3.7394,2988864.0
2015-09-23 09:40:00,3.92,3.92,3.91,3.91,1602000.0,3.7489,3.7489,3.7394,3.7394,1602000.0
2015-09-23 09:45:00,3.91,3.91,3.88,3.89,3140232.0,3.7394,3.7394,3.7107,3.7203,3140232.0
2015-09-23 09:50:00,3.89,3.9,3.88,3.89,1451784.0,3.7203,3.7298,3.7107,3.7203,1451784.0
2015-09-23 09:55:00,3.89,3.91,3.89,3.91,1123848.0,3.7203,3.7394,3.7203,3.7394,1123848.0
2015-09-23 10:00:00,3.91,3.93,3.91,3.93,2994288.0,3.7394,3.7585,3.7394,3.7585,2994288.0
2015-09-23 10:05:00,3.93,3.94,3.91,3.91,2431032.0,3.7585,3.7681,3.7394,3.7394,2431032.0
2015-09-23 10:10:00,3.91,3.93,3.91,3.92,1419432.0,3.7394,3.7585,3.7394,3.7489,1419432.0
2015-09-23 10:15:00,3.92,3.94,3.92,3.94,1503456.0,3.7489,3.7681,3.7489,3.7681,1503456.0
2015-09-23 10:20:00,3.94,3.94,3.92,3.93,772488.0,3.7681,3.7681,3.7489,3.7585,772488.0
2015-09-23 10:25:00,3.93,3.95,3.93,3.94,1581552.0,3.7585,3.7776,3.7585,3.7681,1581552.0
2015-09-23 10:30:00,3.95,3.95,3.94,3.95,2520816.0,3.7776,3.7776,3.7681,3.7776,2520816.0
2015-09-23 10:35:00,3.95,3.96,3.94,3.94,2149776.0,3.7776,3.7872,3.7681,3.7681,2149776.0
2015-09-23 10:40:00,3.94,3.95,3.94,3.94,684120.0,3.7681,3.7776,3.7681,3.7681,684120.0
2015-09-23 10:45:00,3.94,3.96,3.94,3.96,600504.0,3.7681,3.7872,3.7681,3.7872,600504.0
2015-09-23 10:50:00,3.96,3.98,3.96,3.97,1249296.0,3.7872,3.8063,3.7872,3.7968,1249296.0
2015-09-23 10:55:00,3.97,3.97,3.96,3.96,1068432.0,3.7968,3.7968,3.7872,3.7872,1068432.0
2015-09-23 11:00:00,3.97,3.97,3.96,3.97,458472.0,3.7968,3.7968,3.7872,3.7968,458472.0
2015-09-23 11:05:00,3.97,3.97,3.96,3.97,571872.0,3.7968,3.7968,3.7872,3.7968,571872.0
2015-09-23 11:10:00,3.96,3.97,3.94,3.94,1336584.0,3.7872,3.7968,3.7681,3.7681,1336584.0
2015-09-23 11:15:00,3.94,3.94,3.93,3.94,1274304.0,3.7681,3.7681,3.7585,3.7681,1274304.0
2015-09-23 11:20:00,3.93,3.94,3.92,3.92,980904.0,3.7585,3.7681,3.7489,3.7489,980904.0
2015-09-23 11:25:00,3.92,3.92,3.91,3.92,712656.0,3.7489,3.7489,3.7394,3.7489,712656.0
2015-09-23 11:30:00,3.91,3.92,3.9,3.9,794352.0,3.7394,3.7489,3.7298,3.7298,794352.0
2015-09-23 11:35:00,3.91,3.91,3.9,3.91,769536.0,3.7394,3.7394,3.7298,3.7394,769536.0
2015-09-23 11:40:00,3.91,3.91,3.89,3.89,1345584.0,3.7394,3.7394,3.7203,3.7203,1345584.0
2015-09-23 11:45:00,3.89,3.89,3.88,3.89,734544.0,3.7203,3.7203,3.7107,3.7203,734544.0
2015-09-23 11:50:00,3.89,3.89,3.87,3.87,2493168.0,3.7203,3.7203,3.7011,3.7011,2493168.0
2015-09-23 11:55:00,3.88,3.89,3.88,3.89,1519632.0,3.7107,3.7203,3.7107,3.7203,1519632.0
2015-09-23 12:00:00,3.89,3.9,3.88,3.88,925920.0,3.7203,3.7298,3.7107,3.7107,925920.0
2015-09-23 12:05:00,3.88,3.88,3.86,3.87,1930104.0,3.7107,3.7107,3.6916,3.7011,1930104.0
2015-09-23 12:10:00,3.87,3.88,3.87,3.88,973464.0,3.7011,3.7107,3.7011,3.7107,973464.0
2015-09-23 12:15:00,3.88,3.88,3.87,3.88,669864.0,3.7107,3.7107,3.7011,3.7107,669864.0
2015-09-23 12:20:00,3.88,3.88,3.87,3.88,581952.0,3.7107,3.7107,3.7011,3.7107,581952.0
2015-09-23 12:25:00,3.88,3.89,3.88,3.89,559440.0,3.7107,3.7203,3.7107,3.7203,559440.0
2015-09-23 12:30:00,3.89,3.89,3.89,3.89,1856160.0,3.7203,3.7203,3.7203,3.7203,1856160.0
2015-09-23 12:35:00,3.89,3.89,3.88,3.89,1076136.0,3.7203,3.7203,3.7107,3.7203,1076136.0
2015-09-23 12:40:00,3.89,3.89,3.88,3.89,1649688.0,3.7203,3.7203,3.7107,3.7203,1649688.0
2015-09-23 12:45:00,3.89,3.9,3.89,3.89,643824.0,3.7203,3.7298,3.7203,3.7203,643824.0
2015-09-23 12:50:00,3.89,3.91,3.89,3.91,1687896.0,3.7203,3.7394,3.7203,3.7394,1687896.0
2015-09-23 12:55:00,3.91,3.92,3.9,3.91,348456.0,3.7394,3.7489,3.7298,3.7394,348456.0
2015-09-23 13:00:00,3.91,3.92,3.91,3.91,1361040.0,3.7394,3.7489,3.7394,3.7394,1361040.0
2015-09-23 13:05:00,3.91,3.93,3.91,3.93,1076136.0,3.7394,3.7585,3.7394,3.7585,1076136.0
2015-09-23 13:10:00,3.92,3.92,3.92,3.92,164760.0,3.7489,3.7489,3.7489,3.7489,164760.0
2015-09-23 13:15:00,3.92,3.92,3.91,3.92,201288.0,3.7489,3.7489,3.7394,3.7489,201288.0
2015-09-23 13:20:00,3.92,3.92,3.91,3.91,681216.0,3.7489,3.7489,3.7394,3.7394,681216.0
2015-09-23 13:25:00,3.91,3.91,3.89,3.89,1271448.0,3.7394,3.7394,3.7203,3.7203,1271448.0
2015-09-23 13:30:00,3.89,3.91,3.89,3.9,1626696.0,3.7203,3.7394,3.7203,3.7298,1626696.0
2015-09-23 13:35:00,3.9,3.91,3.9,3.9,986424.0,3.7298,3.7394,3.7298,3.7298,986424.0
2015-09-23 13:40:00,3.9,3.94,3.9,3.94,1363632.0,3.7298,3.7681,3.7298,3.7681,1363632.0
2015-09-23 13:45:00,3.94,3.94,3.94,3.94,1294032.0,3.7681,3.7681,3.7681,3.7681,1294032.0
2015-09-23 13:50:00,3.94,3.94,3.93,3.93,990888.0,3.7681,3.7681,3.7585,3.7585,990888.0
2015-09-23 13:55:00,3.93,3.94,3.93,3.94,1588248.0,3.7585,3.7681,3.7585,3.7681,1588248.0
2015-09-23 14:00:00,3.94,3.95,3.93,3.95,1639368.0,3.7681,3.7776,3.7585,3.7776,1639368.0
2015-09-23 14:05:00,3.95,3.97,3.95,3.96,3744720.0,3.7776,3.7968,3.7776,3.7872,3744720.0
2015-09-23 14:10:00,3.96,3.96,3.95,3.95,729456.0,3.7872,3.7872,3.7776,3.7776,729456.0
2015-09-23 14:15:00,3.95,3.95,3.94,3.95,815760.0,3.7776,3.7776,3.7681,3.7776,815760.0
2015-09-23 14:20:00,3.95,3.95,3.93,3.94,898272.0,3.7776,3.7776,3.7585,3.7681,898272.0
2015-09-23 14:25:00,3.94,3.94,3.93,3.93,1180344.0,3.7681,3.7681,3.7585,3.7585,1180344.0
2015-09-23 14:30:00,3.93,3.95,3.93,3.95,1665744.0,3.7585,3.7776,3.7585,3.7776,1665744.0
2015-09-23 14:35:00,3.94,3.94,3.91,3.92,1363080.0,3.7681,3.7681,3.7394,3.7489,1363080.0
2015-09-23 14:40:00,3.92,3.92,3.91,3.92,898224.0,3.7489,3.7489,3.7394,3.7489,898224.0
2015-09-23 14:45:00,3.92,3.92,3.91,3.92,1854264.0,3.7489,3.7489,3.7394,3.7489,1854264.0
2015-09-23 14:50:00,3.92,3.92,3.9,3.91,1658880.0,3.7489,3.7489,3.7298,3.7394,1658880.0
2015-09-23 14:55:00,3.91,3.91,3.9,3.91,1132728.0,3.7394,3.7394,3.7298,3.7394,1132728.0
2015-09-23 15:00:00,3.91,3.93,3.9,3.92,1959336.0,3.7394,3.7585,3.7298,3.7489,1959336.0
2015-09-23 15:05:00,3.92,3.93,3.91,3.92,480048.0,3.7489,3.7585,3.7394,3.7489,480048.0
2015-09-23 15:10:00,3.92,3.92,3.9,3.9,1832376.0,3.7489,3.7489,3.7298,3.7298,1832376.0
2015-09-23 15:15:00,3.9,3.92,3.9,3.91,1954272.0,3.7298,3.7489,3.7298,3.7394,1954272.0
2015-09-23 15:20:00,3.92,3.93,3.91,3.91,955032.0,3.7489,3.7585,3.7394,3.7394,955032.0
2015-09-23 15:25:00,3.91,3.92,3.91,3.92,1316784.0,3.7394,3.7489,3.7394,3.7489,1316784.0
2015-09-23 15:30:00,3.92,3.92,3.91,3.92,1386216.0,3.7489,3.7489,3.7394,3.7489,1386216.0
2015-09-23 15:35:00,3.92,3.93,3.92,3.93,490416.0,3.7489,3.7585,3.7489,3.7585,490416.0
2015-09-23 15:40:00,3.93,3.94,3.93,3.93,1903680.0,3.7585,3.7681,3.7585,3.7585,1903680.0
2015-09-23 15:45:00,3.93,3.94,3.93,3.94,906624.0,3.7585,3.7681,3.7585,3.7681,906624.0
2015-09-23 15:50:00,3.94,3.94,3.93,3.93,730056.0,3.7681,3.7681,3.7585,3.7585,730056.0
2015-09-23 15:55:00,3.93,3.94,3.92,3.92,1417632.0,3.7585,3.7681,3.7489,3.7489,1417632.0
2015-09-24 09:30:00,3.81,3.84,3.81,3.84,4742016.0,3.6437,3.6724,3.6437,3.6724,4742016.0
2015-09-24 09:35:00,3.83,3.83,3.81,3.82,1737168.0,3.6629,3.6629,3.6437,3.6533,1737168.0
2015-09-24 09:40:00,3.82,3.82,3.78,3.78,5223648.0,3.6533,3.6533,3.6151,3.6151,5223648.0
2015-09-24 09:45:00,3.78,3.78,3.75,3.76,3294600.0,3.6151,3.6151,3.5864,3.5959,3294600.0
2015-09-24 09:50:00,3.76,3.78,3.75,3.77,2897256.0,3.5959,3.6151,3.5864,3.6055,2897256.0
2015-09-24 09:55:00,3.77,3.78,3.76,3.78,2597568.0,3.6055,3.6151,3.5959,3.6151,2597568.0
2015-09-24 10:00:00,3.78,3.79,3.78,3.78,2480208.0,3.6151,3.6246,3.6151,3.6151,2480208.0
2015-09-24 10:05:00,3.78,3.79,3.76,3.78,1460808.0,3.6151,3.6246,3.5959,3.6151,1460808.0
2015-09-24 10:10:00,3.78,3.8,3.78,3.78,851712.0,3.6151,3.6342,3.6151,3.6151,851712.0
2015-09-24 10:15:00,3.79,3.79,3.77,3.78,631920.0,3.6246,3.6246,3.6055,3.6151,631920.0
2015-09-24 10:20:00,3.79,3.79,3.75,3.77,1628832.0,3.6246,3.6246,3.5864,3.6055,1628832.0
2015-09-24 10:25:00,3.77,3.77,3.74,3.75,1933272.0,3.6055,3.6055,3.5768,3.5864,1933272.0
2015-09-24 10:30:00,3.75,3.77,3.74,3.76,1964616.0,3.5864,3.6055,3.5768,3.5959,1964616.0
2015-09-24 10:35:00,3.76,3.76,3.73,3.74,3706896.0,3.5959,3.5959,3.5672,3.5768,3706896.0
2015-09-24 10:40:00,3.74,3.74,3.72,3.73,2425080.0,3.5768,3.5768,3.5577,3.5672,2425080.0
2015-09-24 10:45:00,3.73,3.74,3.72,3.74,2244816.0,3.5672,3.5768,3.5577,3.5768,2244816.0
2015-09-24 10:50:00,3.74,3.74,3.72,3.73,913056.0,3.5768,3.5768,3.5577,3.5672,913056.0
2015-09-24 10:55:00,3.73,3.73,3.72,3.73,969960.0,3.5672,3.5672,3.5577,3.5672,969960.0
2015-09-24 11:00:00,3.73,3.73,3.71,3.71,1507512.0,3.5672,3.5672,3.5481,3.5481,1507512.0
2015-09-24 11:05:00,3.71,3.74,3.71,3.74,1697856.0,3.5481,3.5768,3.5481,3.5768,1697856.0
2015-09-24 11:10:00,3.73,3.74,3.72,3.73,1152072.0,3.5672,3.5768,3.5577,3.5672,1152072.0
2015-09-24 11:15:00,3.73,3.75,3.72,3.75,1599216.0,3.5672,3.5864,3.5577,3.5864,1599216.0
2015-09-24 11:20:00,3.74,3.76,3.74,3.75,1286880.0,3.5768,3.5959,3.5768,3.5864,1286880.0
2015-09-24 11:25:00,3.75,3.75,3.73,3.73,1315416.0,3.5864,3.5864,3.5672,3.5672,1315416.0
2015-09-24 11:30:00,3.73,3.75,3.73,3.74,1428888.0,3.5672,3.5864,3.5672,3.5768,1428888.0
2015-09-24 11:35:00,3.74,3.75,3.73,3.75,1663536.0,3.5768,3.5864,3.5672,3.5864,1663536.0
2015-09-24 11:40:00,3.74,3.76,3.74,3.76,3881448.0,3.5768,3.5959,3.5768,3.5959,3881448.0
2015-09-24 11:45:00,3.75,3.76,3.74,3.74,3098640.0,3.5864,3.5959,3.5768,3.5768,3098640.0
2015-09-24 11:50:00,3.74,3.74,3.73,3.73,1588128.0,3.5768,3.5768,3.5672,3.5672,1588128.0
2015-09-24 11:55:00,3.74,3.77,3.74,3.76,2917704.0,3.5768,3.6055,3.5768,3.5959,2917704.0
2015-09-24 12:00:00,3.76,3.77,3.75,3.77,1561056.0,3.5959,3.6055,3.5864,3.6055,1561056.0
2015-09-24 12:05:00,3.77,3.77,3.76,3.77,1718616.0,3.6055,3.6055,3.5959,3.6055,1718616.0
2015-09-24 12:10:00,3.77,3.77,3.76,3.76,533808.0,3.6055,3.6055,3.5959,3.5959,533808.0
2015-09-24 12:15:00,3.76,3.77,3.76,3.77,777000.0,3.5959,3.6055,3.5959,3.6055,777000.0
2015-09-24 12:20:00,3.77,3.78,3.77,3.78,1061520.0,3.6055,3.6151,3.6055,3.6151,1061520.0
2015-09-24 12:25:00,3.77,3.79,3.77,3.79,466632.0,3.6055,3.6246,3.6055,3.6246,466632.0
2015-09-24 12:30:00,3.79,3.82,3.79,3.81,2880120.0,3.6246,3.6533,3.6246,3.6437,2880120.0
2015-09-24 12:35:00,3.81,3.81,3.8,3.8,802560.0,3.6437,3.6437,3.6342,3.6342,802560.0
2015-09-24 12:40:00,3.8,3.81,3.79,3.79,1681728.0,3.6342,3.6437,3.6246,3.6246,1681728.0
2015-09-24 12:45:00,3.79,3.79,3.78,3.79,902856.0,3.6246,3.6246,3.6151,3.6246,902856.0
2015-09-24 12:50:00,3.79,3.79,3.77,3.78,1408392.0,3.6246,3.6246,3.6055,3.6151,1408392.0
2015-09-24 12:55:00,3.78,3.78,3.76,3.76,2081472.0,3.6151,3.6151,3.5959,3.5959,2081472.0
2015-09-24 13:00:00,3.77,3.77,3.75,3.76,1171440.0,3.6055,3.6055,3.5864,3.5959,1171440.0
2015-09-24 13:05:00,3.75,3.77,3.75,3.77,1144080.0,3.5864,3.6055,3.5864,3.6055,1144080.0
2015-09-24 13:10:00,3.77,3.78,3.76,3.78,1357992.0,3.6055,3.6151,3.5959,3.6151,1357992.0
2015-09-24 13:15:00,3.78,3.78,3.75,3.76,1066752.0,3.6151,3.6151,3.5864,3.5959,1066752.0
2015-09-24 13:20:00,3.76,3.76,3.75,3.76,2002200.0,3.5959,3.5959,3.5864,3.5959,2002200.0
2015-09-24 13:25:00,3.76,3.76,3.74,3.76,1762176.0,3.5959,3.5959,3.5768,3.5959,1762176.0
2015-09-24 13:30:00,3.76,3.76,3.75,3.76,2846760.0,3.5959,3.5959,3.5864,3.5959,2846760.0
2015-09-24 13:35:00,3.76,3.76,3.75,3.75,930888.0,3.5959,3.5959,3.5864,3.5864,930888.0
2015-09-24 13:40:00,3.75,3.77,3.75,3.76,1507680.0,3.5864,3.6055,3.5864,3.5959,1507680.0
2015-09-24 13:45:00,3.77,3.79,3.76,3.79,1130544.0,3.6055,3.6246,3.5959,3.6246,1130544.0
2015-09-24 13:50:00,3.79,3.79,3.78,3.79,1048896.0,3.6246,3.6246,3.6151,3.6246,1048896.0
2015-09-24 13:55:00,3.79,3.79,3.77,3.78,475776.0,3.6246,3.6246,3.6055,3.6151,475776.0
2015-09-24 14:00:00,3.78,3.78,3.77,3.77,953280.0,3.6151,3.6151,3.6055,3.6055,953280.0
2015-09-24 14:05:00,3.77,3.79,3.77,3.79,1965240.0,3.6055,3.6246,3.6055,3.6246,1965240.0
2015-09-24 14:10:00,3.79,3.8,3.78,3.79,1080744.0,3.6246,3.6342,3.6151,3.6246,1080744.0
2015-09-24 14:15:00,3.79,3.81,3.79,3.81,1964112.0,3.6246,3.6437,3.6246,3.6437,1964112.0
2015-09-24 14:20:00,3.82,3.84,3.81,3.83,2528064.0,3.6533,3.6724,3.6437,3.6629,2528064.0
2015-09-24 14:25:00,3.83,3.84,3.83,3.83,777936.0,3.6629,3.6724,3.6629,3.6629,777936.0
2015-09-24 14:30:00,3.83,3.84,3.82,3.82,934104.0,3.6629,3.6724,3.6533,3.6533,934104.0
2015-09-24 14:35:00,3.82,3.83,3.82,3.83,976344.0,3.6533,3.6629,3.6533,3.6629,976344.0
2015-09-24 14:40:00,3.84,3.85,3.82,3.83,2294568.0,3.6724,3.682,3.6533,3.6629,2294568.0
2015-09-24 14:45:00,3.84,3.88,3.84,3.88,2423208.0,3.6724,3.7107,3.6724,3.7107,2423208.0
2015-09-24 14:50:00,3.88,3.9,3.88,3.9,2056680.0,3.7107,3.7298,3.7107,3.7298,2056680.0
2015-09-24 14:55:00,3.9,3.92,3.89,3.9,3266184.0,3.7298,3.7489,3.7203,3.7298,3266184.0
2015-09-24 15:00:00,3.9,3.91,3.88,3.88,1087968.0,3.7298,3.7394,3.7107,3.7107,1087968.0
2015-09-24 15:05:00,3.88,3.89,3.85,3.85,2287032.0,3.7107,3.7203,3.682,3.682,2287032.0
2015-09-24 15:10:00,3.85,3.87,3.84,3.86,1385352.0,3.682,3.7011,3.6724,3.6916,1385352.0
2015-09-24 15:15:00,3.86,3.89,3.86,3.89,1247784.0,3.6916,3.7203,3.6916,3.7203,1247784.0
2015-09-24 15:20:00,3.89,3.9,3.88,3.88,1710936.0,3.7203,3.7298,3.7107,3.7107,1710936.0
2015-09-24 15:25:00,3.88,3.91,3.88,3.9,1346592.0,3.7107,3.7394,3.7107,3.7298,1346592.0
2015-09-24 15:30:00,3.9,3.9,3.88,3.89,1171800.0,3.7298,3.7298,3.7107,3.7203,1171800.0
2015-09-24 15:35:00,3.89,3.89,3.86,3.87,1135296.0,3.7203,3.7203,3.6916,3.7011,1135296.0
2015-09-24 15:40:00,3.87,3.9,3.87,3.89,2204856.0,3.7011,3.7298,3.7011,3.7203,2204856.0
2015-09-24 15:45:00,3.89,3.9,3.88,3.89,886848.0,3.7203,3.7298,3.7107,3.7203,886848.0
2015-09-24 15:50:00,3.89,3.89,3.86,3.88,1872360.0,3.7203,3.7203,3.6916,3.7107,1872360.0
2015-09-24 15:55:00,3.88,3.91,3.87,3.88,2543880.0,3.7107,3.7394,3.7011,3.7107,2543880.0
2015-09-25 09:30:00,4.01,4.02,3.98,3.98,5139504.0,3.835,3.8446,3.8063,3.8063,5139504.0
2015-09-25 09:35:00,3.98,3.98,3.96,3.96,2855208.0,3.8063,3.8063,3.7872,3.7872,2855208.0
2015-09-25 09:40:00,3.96,3.99,3.95,3.97,2453784.0,3.7872,3.8159,3.7776,3.7968,2453784.0
2015-09-25 09:45:00,3.97,3.99,3.96,3.99,2094912.0,3.7968,3.8159,3.7872,3.8159,2094912.0
2015-09-25 09:50:00,4.0,4.01,3.99,3.99,3230400.0,3.8255,3.835,3.8159,3.8159,3230400.0
2015-09-25 09:55:00,4.0,4.0,3.98,3.98,1253328.0,3.8255,3.8255,3.8063,3.8063,1253328.0
2015-09-25 10:00:00,3.98,3.99,3.96,3.97,1177512.0,3.8063,3.8159,3.7872,3.7968,1177512.0
2015-09-25 10:05:00,3.96,3.97,3.95,3.96,1651416.0,3.7872,3.7968,3.7776,3.7872,1651416.0
2015-09-25 10:10:00,3.96,3.96,3.94,3.95,1200672.0,3.7872,3.7872,3.7681,3.7776,1200672.0
2015-09-25 10:15:00,3.96,3.97,3.95,3.95,844968.0,3.7872,3.7968,3.7776,3.7776,844968.0
2015-09-25 10:20:00,3.95,3.96,3.93,3.93,1901784.0,3.7776,3.7872,3.7585,3.7585,1901784.0
2015-09-25 10:25:00,3.93,3.95,3.93,3.93,802032.0,3.7585,3.7776,3.7585,3.7585,802032.0
2015-09-25 10:30:00,3.93,3.95,3.92,3.94,1357056.0,3.7585,3.7776,3.7489,3.7681,1357056.0
2015-09-25 10:35:00,3.94,3.95,3.93,3.95,1195440.0,3.7681,3.7776,3.7585,3.7776,1195440.0
2015-09-25 10:40:00,3.95,3.96,3.94,3.94,552768.0,3.7776,3.7872,3.7681,3.7681,552768.0
2015-09-25 10:45:00,3.94,3.96,3.94,3.95,3619752.0,3.7681,3.7872,3.7681,3.7776,3619752.0
2015-09-25 10:50:00,3.95,3.97,3.95,3.97,1571304.0,3.7776,3.7968,3.7776,3.7968,1571304.0
2015-09-25 10:55:00,3.97,3.98,3.97,3.98,1461816.0,3.7968,3.8063,3.7968,3.8063,1461816.0
2015-09-25 11:00:00,3.98,3.98,3.97,3.97,631584.0,3.8063,3.8063,3.7968,3.7968,631584.0
2015-09-25 11:05:00,3.97,3.98,3.96,3.98,405144.0,3.7968,3.8063,3.7872,3.8063,405144.0
2015-09-25 11:10:00,3.97,3.99,3.97,3.99,886848.0,3.7968,3.8159,3.7968,3.8159,886848.0
2015-09-25 11:15:00,3.99,3.99,3.97,3.97,506088.0,3.8159,3.8159,3.7968,3.7968,506088.0
2015-09-25 11:20:00,3.97,3.98,3.96,3.98,398280.0,3.7968,3.8063,3.7872,3.8063,398280.0
2015-09-25 11:25:00,3.97,3.98,3.97,3.97,244464.0,3.7968,3.8063,3.7968,3.7968,244464.0
2015-09-25 11:30:00,3.97,3.97,3.96,3.96,479616.0,3.7968,3.7968,3.7872,3.7872,479616.0
2015-09-25 11:35:00,3.96,3.96,3.94,3.94,578400.0,3.7872,3.7872,3.7681,3.7681,578400.0
2015-09-25 11:40:00,3.94,3.95,3.93,3.94,452544.0,3.7681,3.7776,3.7585,3.7681,452544.0
2015-09-25 11:45:00,3.94,3.95,3.94,3.95,370080.0,3.7681,3.7776,3.7681,3.7776,370080.0
2015-09-25 11:50:00,3.94,3.95,3.94,3.94,353688.0,3.7681,3.7776,3.7681,3.7681,353688.0
2015-09-25 11:55:00,3.94,3.95,3.94,3.95,945240.0,3.7681,3.7776,3.7681,3.7776,945240.0
2015-09-25 12:00:00,3.95,3.95,3.93,3.93,973440.0,3.7776,3.7776,3.7585,3.7585,973440.0
2015-09-25 12:05:00,3.93,3.94,3.93,3.93,654000.0,3.7585,3.7681,3.7585,3.7585,654000.0
2015-09-25 12:10:00,3.93,3.94,3.93,3.94,991176.0,3.7585,3.7681,3.7585,3.7681,991176.0
2015-09-25 12:15:00,3.94,3.94,3.91,3.91,2526792.0,3.7681,3.7681,3.7394,3.7394,2526792.0
2015-09-25 12:20:00,3.91,3.92,3.9,3.92,3469512.0,3.7394,3.7489,3.7298,3.7489,3469512.0
2015-09-25 12:25:00,3.92,3.92,3.91,3.92,1236048.0,3.7489,3.7489,3.7394,3.7489,1236048.0
2015-09-25 12:30:00,3.92,3.93,3.92,3.93,2888256.0,3.7489,3.7585,3.7489,3.7585,2888256.0
2015-09-25 12:35:00,3.93,3.93,3.92,3.92,273600.0,3.7585,3.7585,3.7489,3.7489,273600.0
2015-09-25 12:40:00,3.92,3.94,3.92,3.94,441816.0,3.7489,3.7681,3.7489,3.7681,441816.0
2015-09-25 12:45:00,3.94,3.94,3.93,3.93,588960.0,3.7681,3.7681,3.7585,3.7585,588960.0
2015-09-25 12:50:00,3.93,3.94,3.93,3.94,419472.0,3.7585,3.7681,3.7585,3.7681,419472.0
2015-09-25 12:55:00,3.94,3.95,3.94,3.94,546816.0,3.7681,3.7776,3.7681,3.7681,546816.0
2015-09-25 13:00:00,3.95,3.96,3.95,3.96,991512.0,3.7776,3.7872,3.7776,3.7872,991512.0
2015-09-25 13:05:00,3.96,3.97,3.95,3.97,939264.0,3.7872,3.7968,3.7776,3.7968,939264.0
2015-09-25 13:10:00,3.96,3.97,3.96,3.97,330792.0,3.7872,3.7968,3.7872,3.7968,330792.0
2015-09-25 13:15:00,3.97,3.97,3.96,3.96,765480.0,3.7968,3.7968,3.7872,3.7872,765480.0
2015-09-25 13:20:00,3.96,3.97,3.95,3.95,1637232.0,3.7872,3.7968,3.7776,3.7776,1637232.0
2015-09-25 13:25:00,3.95,3.95,3.94,3.94,463920.0,3.7776,3.7776,3.7681,3.7681,463920.0
2015-09-25 13:30:00,3.94,3.94,3.94,3.94,397080.0,3.7681,3.7681,3.7681,3.7681,397080.0
2015-09-25 13:35:00,3.94,3.94,3.92,3.93,1051368.0,3.7681,3.7681,3.7489,3.7585,1051368.0
2015-09-25 13:40:00,3.93,3.94,3.93,3.93,2239344.0,3.7585,3.7681,3.7585,3.7585,2239344.0
2015-09-25 13:45:00,3.93,3.93,3.92,3.93,3780144.0,3.7585,3.7585,3.7489,3.7585,3780144.0
2015-09-25 13:50:00,3.93,3.93,3.93,3.93,2370312.0,3.7585,3.7585,3.7585,3.7585,2370312.0
2015-09-25 13:55:00,3.93,3.94,3.92,3.92,2278224.0,3.7585,3.7681,3.7489,3.7489,2278224.0
2015-09-25 14:00:00,3.92,3.94,3.92,3.93,1491240.0,3.7489,3.7681,3.7489,3.7585,1491240.0
2015-09-25 14:05:00,3.93,3.94,3.93,3.93,462504.0,3.7585,3.7681,3.7585,3.7585,462504.0
2015-09-25 14:10:00,3.93,3.93,3.89,3.9,1273440.0,3.7585,3.7585,3.7203,3.7298,1273440.0
2015-09-25 14:15:00,3.9,3.9,3.87,3.87,5297304.0,3.7298,3.7298,3.7011,3.7011,5297304.0
2015-09-25 14:20:00,3.87,3.87,3.85,3.86,4809456.0,3.7011,3.7011,3.682,3.6916,4809456.0
2015-09-25 14:25:00,3.86,3.86,3.83,3.84,3195072.0,3.6916,3.6916,3.6629,3.6724,3195072.0
2015-09-25 14:30:00,3.84,3.84,3.82,3.84,1565928.0,3.6724,3.6724,3.6533,3.6724,1565928.0
2015-09-25 14:35:00,3.84,3.85,3.83,3.83,1188384.0,3.6724,3.682,3.6629,3.6629,1188384.0
2015-09-25 14:40:00,3.83,3.83,3.78,3.78,2308728.0,3.6629,3.6629,3.6151,3.6151,2308728.0
2015-09-25 14:45:00,3.78,3.8,3.77,3.77,2271504.0,3.6151,3.6342,3.6055,3.6055,2271504.0
2015-09-25 14:50:00,3.77,3.79,3.76,3.79,2681832.0,3.6055,3.6246,3.5959,3.6246,2681832.0
2015-09-25 14:55:00,3.79,3.81,3.78,3.81,1563888.0,3.6246,3.6437,3.6151,3.6437,1563888.0
2015-09-25 15:00:00,3.81,3.81,3.77,3.77,1352112.0,3.6437,3.6437,3.6055,3.6055,1352112.0
2015-09-25 15:05:00,3.77,3.77,3.74,3.74,3640392.0,3.6055,3.6055,3.5768,3.5768,3640392.0
2015-09-25 15:10:00,3.74,3.74,3.71,3.71,4212072.0,3.5768,3.5768,3.5481,3.5481,4212072.0
2015-09-25 15:15:00,3.71,3.74,3.71,3.73,3338184.0,3.5481,3.5768,3.5481,3.5672,3338184.0
2015-09-25 15:20:00,3.73,3.76,3.72,3.76,2953872.0,3.5672,3.5959,3.5577,3.5959,2953872.0
2015-09-25 15:25:00,3.76,3.78,3.75,3.77,2698728.0,3.5959,3.6151,3.5864,3.6055,2698728.0
2015-09-25 15:30:00,3.77,3.8,3.76,3.79,3419784.0,3.6055,3.6342,3.5959,3.6246,3419784.0
2015-09-25 15:35:00,3.79,3.8,3.77,3.78,2090928.0,3.6246,3.6342,3.6055,3.6151,2090928.0
2015-09-25 15:40:00,3.78,3.8,3.77,3.8,1526544.0,3.6151,3.6342,3.6055,3.6342,1526544.0
2015-09-25 15:45:00,3.8,3.81,3.79,3.81,2793216.0,3.6342,3.6437,3.6246,3.6437,2793216.0
2015-09-25 15:50:00,3.81,3.81,3.77,3.79,1522272.0,3.6437,3.6437,3.6055,3.6246,1522272.0
2015-09-25 15:55:00,3.79,3.8,3.78,3.78,2216664.0,3.6246,3.6342,3.6151,3.6151,2216664.0
2015-09-28 09:30:00,3.73,3.74,3.68,3.69,5012424.0,3.5672,3.5768,3.5194,3.529,5012424.0
2015-09-28 09:35:00,3.68,3.73,3.68,3.72,2894832.0,3.5194,3.5672,3.5194,3.5577,2894832.0
2015-09-28 09:40:00,3.72,3.74,3.71,3.73,2067480.0,3.5577,3.5768,3.5481,3.5672,2067480.0
2015-09-28 09:45:00,3.72,3.72,3.66,3.67,3321456.0,3.5577,3.5577,3.5003,3.5099,3321456.0
2015-09-28 09:50:00,3.67,3.68,3.64,3.64,2841552.0,3.5099,3.5194,3.4812,3.4812,2841552.0
2015-09-28 09:55:00,3.64,3.66,3.63,3.63,1954440.0,3.4812,3.5003,3.4716,3.4716,1954440.0
2015-09-28 10:00:00,3.63,3.65,3.62,3.63,1888848.0,3.4716,3.4907,3.462,3.4716,1888848.0
2015-09-28 10:05:00,3.63,3.63,3.61,3.61,3219168.0,3.4716,3.4716,3.4525,3.4525,3219168.0
2015-09-28 10:10:00,3.61,3.61,3.59,3.6,3466056.0,3.4525,3.4525,3.4333,3.4429,3466056.0
2015-09-28 10:15:00,3.6,3.62,3.6,3.61,1984008.0,3.4429,3.462,3.4429,3.4525,1984008.0
2015-09-28 10:20:00,3.61,3.63,3.6,3.63,1960584.0,3.4525,3.4716,3.4429,3.4716,1960584.0
2015-09-28 10:25:00,3.63,3.64,3.62,3.64,2717064.0,3.4716,3.4812,3.462,3.4812,2717064.0
2015-09-28 10:30:00,3.64,3.64,3.6,3.61,3221088.0,3.4812,3.4812,3.4429,3.4525,3221088.0
2015-09-28 10:35:00,3.6,3.62,3.59,3.61,2389872.0,3.4429,3.462,3.4333,3.4525,2389872.0
2015-09-28 10:40:00,3.61,3.63,3.6,3.62,785448.0,3.4525,3.4716,3.4429,3.462,785448.0
2015-09-28 10:45:00,3.62,3.62,3.6,3.61,842784.0,3.462,3.462,3.4429,3.4525,842784.0
2015-09-28 10:50:00,3.61,3.61,3.59,3.61,2156304.0,3.4525,3.4525,3.4333,3.4525,2156304.0
2015-09-28 10:55:00,3.61,3.63,3.61,3.63,1599576.0,3.4525,3.4716,3.4525,3.4716,1599576.0
2015-09-28 11:00:00,3.63,3.65,3.63,3.64,1503288.0,3.4716,3.4907,3.4716,3.4812,1503288.0
2015-09-28 11:05:00,3.64,3.65,3.63,3.63,1572000.0,3.4812,3.4907,3.4716,3.4716,1572000.0
2015-09-28 11:10:00,3.63,3.64,3.61,3.62,1499568.0,3.4716,3.4812,3.4525,3.462,1499568.0
2015-09-28 11:15:00,3.62,3.63,3.6,3.6,1441200.0,3.462,3.4716,3.4429,3.4429,1441200.0
2015-09-28 11:20:00,3.61,3.61,3.6,3.6,947688.0,3.4525,3.4525,3.4429,3.4429,947688.0
2015-09-28 11:25:00,3.6,3.6,3.56,3.57,3814536.0,3.4429,3.4429,3.4047,3.4142,3814536.0
2015-09-28 11:30:00,3.57,3.58,3.56,3.56,2284008.0,3.4142,3.4238,3.4047,3.4047,2284008.0
2015-09-28 11:35:00,3.56,3.58,3.56,3.57,2805720.0,3.4047,3.4238,3.4047,3.4142,2805720.0
2015-09-28 11:40:00,3.57,3.58,3.56,3.57,1345896.0,3.4142,3.4238,3.4047,3.4142,1345896.0
2015-09-28 11:45:00,3.57,3.57,3.55,3.56,2042616.0,3.4142,3.4142,3.3951,3.4047,2042616.0
2015-09-28 11:50:00,3.56,3.57,3.55,3.57,1041144.0,3.4047,3.4142,3.3951,3.4142,1041144.0
2015-09-28 11:55:00,3.57,3.57,3.55,3.55,1728552.0,3.4142,3.4142,3.3951,3.3951,1728552.0
2015-09-28 12:00:00,3.55,3.55,3.54,3.55,2442552.0,3.3951,3.3951,3.3855,3.3951,2442552.0
2015-09-28 12:05:00,3.55,3.55,3.54,3.54,2063952.0,3.3951,3.3951,3.3855,3.3855,2063952.0
2015-09-28 12:10:00,3.54,3.55,3.53,3.55,1280520.0,3.3855,3.3951,3.376,3.3951,1280520.0
2015-09-28 12:15:00,3.55,3.55,3.54,3.54,1921464.0,3.3951,3.3951,3.3855,3.3855,1921464.0
2015-09-28 12:20:00,3.54,3.55,3.53,3.54,1232784.0,3.3855,3.3951,3.376,3.3855,1232784.0
2015-09-28 12:25:00,3.54,3.56,3.54,3.55,1076400.0,3.3855,3.4047,3.3855,3.3951,1076400.0
2015-09-28 12:30:00,3.55,3.56,3.53,3.54,1272432.0,3.3951,3.4047,3.376,3.3855,1272432.0
2015-09-28 12:35:00,3.53,3.54,3.52,3.53,2143248.0,3.376,3.3855,3.3664,3.376,2143248.0
2015-09-28 12:40:00,3.53,3.54,3.52,3.52,2939496.0,3.376,3.3855,3.3664,3.3664,2939496.0
2015-09-28 12:45:00,3.52,3.52,3.51,3.52,2649384.0,3.3664,3.3664,3.3568,3.3664,2649384.0
2015-09-28 12:50:00,3.52,3.52,3.51,3.52,1209528.0,3.3664,3.3664,3.3568,3.3664,1209528.0
2015-09-28 12:55:00,3.51,3.53,3.51,3.51,2652960.0,3.3568,3.376,3.3568,3.3568,2652960.0
2015-09-28 13:00:00,3.51,3.53,3.5,3.53,1202856.0,3.3568,3.376,3.3473,3.376,1202856.0
2015-09-28 13:05:00,3.53,3.55,3.53,3.55,1842864.0,3.376,3.3951,3.376,3.3951,1842864.0
2015-09-28 13:10:00,3.54,3.55,3.53,3.53,1741104.0,3.3855,3.3951,3.376,3.376,1741104.0
2015-09-28 13:15:00,3.53,3.53,3.5,3.51,807912.0,3.376,3.376,3.3473,3.3568,807912.0
2015-09-28 13:20:00,3.51,3.52,3.51,3.51,1250904.0,3.3568,3.3664,3.3568,3.3568,1250904.0
2015-09-28 13:25:00,3.51,3.51,3.5,3.5,1625424.0,3.3568,3.3568,3.3473,3.3473,1625424.0
2015-09-28 13:30:00,3.5,3.52,3.49,3.51,1755792.0,3.3473,3.3664,3.3377,3.3568,1755792.0
2015-09-28 13:35:00,3.51,3.53,3.5,3.53,1121064.0,3.3568,3.376,3.3473,3.376,1121064.0
2015-09-28 13:40:00,3.53,3.53,3.51,3.52,3126000.0,3.376,3.376,3.3568,3.3664,3126000.0
2015-09-28 13:45:00,3.52,3.52,3.5,3.5,1577184.0,3.3664,3.3664,3.3473,3.3473,1577184.0
2015-09-28 13:50:00,3.51,3.51,3.48,3.48,2007576.0,3.3568,3.3568,3.3281,3.3281,2007576.0
2015-09-28 13:55:00,3.48,3.49,3.47,3.47,991056.0,3.3281,3.3377,3.3186,3.3186,991056.0
2015-09-28 14:00:00,3.47,3.48,3.46,3.46,1096248.0,3.3186,3.3281,3.309,3.309,1096248.0
2015-09-28 14:05:00,3.46,3.47,3.44,3.46,4096128.0,3.309,3.3186,3.2899,3.309,4096128.0
2015-09-28 14:10:00,3.46,3.46,3.44,3.44,1697208.0,3.309,3.309,3.2899,3.2899,1697208.0
2015-09-28 14:15:00,3.44,3.44,3.43,3.44,4117536.0,3.2899,3.2899,3.2803,3.2899,4117536.0
2015-09-28 14:20:00,3.43,3.46,3.43,3.46,1649568.0,3.2803,3.309,3.2803,3.309,1649568.0
2015-09-28 14:25:00,3.46,3.47,3.45,3.47,1788480.0,3.309,3.3186,3.2995,3.3186,1788480.0
2015-09-28 14:30:00,3.47,3.47,3.46,3.47,2386008.0,3.3186,3.3186,3.309,3.3186,2386008.0
2015-09-28 14:35:00,3.47,3.49,3.47,3.49,1682280.0,3.3186,3.3377,3.3186,3.3377,1682280.0
2015-09-28 14:40:00,3.5,3.51,3.48,3.51,2144136.0,3.3473,3.3568,3.3281,3.3568,2144136.0
2015-09-28 14:45:00,3.51,3.51,3.48,3.49,1690704.0,3.3568,3.3568,3.3281,3.3377,1690704.0
2015-09-28 14:50:00,3.49,3.49,3.46,3.47,1875168.0,3.3377,3.3377,3.309,3.3186,1875168.0
2015-09-28 14:55:00,3.47,3.47,3.45,3.47,1770312.0,3.3186,3.3186,3.2995,3.3186,1770312.0
2015-09-28 15:00:00,3.47,3.48,3.45,3.48,1505376.0,3.3186,3.3281,3.2995,3.3281,1505376.0
2015-09-28 15:05:00,3.48,3.48,3.45,3.45,1403520.0,3.3281,3.3281,3.2995,3.2995,1403520.0
2015-09-28 15:10:00,3.45,3.45,3.44,3.45,2423112.0,3.2995,3.2995,3.2899,3.2995,2423112.0
2015-09-28 15:15:00,3.44,3.47,3.44,3.46,1843944.0,3.2899,3.3186,3.2899,3.309,1843944.0
2015-09-28 15:20:00,3.47,3.47,3.44,3.45,1961952.0,3.3186,3.3186,3.2899,3.2995,1961952.0
2015-09-28 15:25:00,3.45,3.46,3.44,3.44,1530744.0,3.2995,3.309,3.2899,3.2899,1530744.0
2015-09-28 15:30:00,3.44,3.48,3.44,3.48,1770792.0,3.2899,3.3281,3.2899,3.3281,1770792.0
2015-09-28 15:35:00,3.48,3.5,3.48,3.48,4095744.0,3.3281,3.3473,3.3281,3.3281,4095744.0
2015-09-28 15:40:00,3.48,3.51,3.48,3.49,2766216.0,3.3281,3.3568,3.3281,3.3377,2766216.0
2015-09-28 15:45:00,3.49,3.5,3.48,3.5,1888152.0,3.3377,3.3473,3.3281,3.3473,1888152.0
2015-09-28 15:50:00,3.49,3.5,3.48,3.49,3264864.0,3.3377,3.3473,3.3281,3.3377,3264864.0
2015-09-28 15:55:00,3.49,3.49,3.45,3.46,7630176.0,3.3377,3.3377,3.2995,3.309,7630176.0
2015-09-29 09:30:00,3.48,3.5,3.44,3.46,4097424.0,3.3281,3.3473,3.2899,3.309,4097424.0
2015-09-29 09:35:00,3.46,3.47,3.45,3.45,3164040.0,3.309,3.3186,3.2995,3.2995,3164040.0
2015-09-29 09:40:00,3.45,3.45,3.42,3.42,4381080.0,3.2995,3.2995,3.2708,3.2708,4381080.0
2015-09-29 09:45:00,3.43,3.44,3.41,3.41,2303232.0,3.2803,3.2899,3.2612,3.2612,2303232.0
2015-09-29 09:50:00,3.41,3.46,3.41,3.46,3097824.0,3.2612,3.309,3.2612,3.309,3097824.0
2015-09-29 09:55:00,3.46,3.51,3.46,3.51,4333200.0,3.309,3.3568,3.309,3.3568,4333200.0
2015-09-29 10:00:00,3.51,3.53,3.49,3.49,4151424.0,3.3568,3.376,3.3377,3.3377,4151424.0
2015-09-29 10:05:00,3.49,3.52,3.49,3.5,3969024.0,3.3377,3.3664,3.3377,3.3473,3969024.0
2015-09-29 10:10:00,3.5,3.55,3.49,3.54,2952048.0,3.3473,3.3951,3.3377,3.3855,2952048.0
2015-09-29 10:15:00,3.54,3.56,3.54,3.55,4265184.0,3.3855,3.4047,3.3855,3.3951,4265184.0
2015-09-29 10:20:00,3.54,3.56,3.53,3.54,2216568.0,3.3855,3.4047,3.376,3.3855,2216568.0
2015-09-29 10:25:00,3.54,3.58,3.54,3.58,4106376.0,3.3855,3.4238,3.3855,3.4238,4106376.0
2015-09-29 10:30:00,3.58,3.59,3.57,3.58,1658280.0,3.4238,3.4333,3.4142,3.4238,1658280.0
2015-09-29 10:35:00,3.58,3.58,3.57,3.57,1329408.0,3.4238,3.4238,3.4142,3.4142,1329408.0
2015-09-29 10:40:00,3.57,3.57,3.54,3.54,3349440.0,3.4142,3.4142,3.3855,3.3855,3349440.0
2015-09-29 10:45:00,3.54,3.55,3.51,3.51,3711072.0,3.3855,3.3951,3.3568,3.3568,3711072.0
2015-09-29 10:50:00,3.51,3.52,3.51,3.52,2128464.0,3.3568,3.3664,3.3568,3.3664,2128464.0
2015-09-29 10:55:00,3.53,3.54,3.52,3.54,2276904.0,3.376,3.3855,3.3664,3.3855,2276904.0
2015-09-29 11:00:00,3.54,3.55,3.52,3.55,1942656.0,3.3855,3.3951,3.3664,3.3951,1942656.0
2015-09-29 11:05:00,3.55,3.56,3.54,3.54,1580832.0,3.3951,3.4047,3.3855,3.3855,1580832.0
2015-09-29 11:10:00,3.54,3.55,3.51,3.52,2118552.0,3.3855,3.3951,3.3568,3.3664,2118552.0
2015-09-29 11:15:00,3.52,3.52,3.5,3.5,1382256.0,3.3664,3.3664,3.3473,3.3473,1382256.0
2015-09-29 11:20:00,3.5,3.51,3.48,3.5,1344024.0,3.3473,3.3568,3.3281,3.3473,1344024.0
2015-09-29 11:25:00,3.5,3.53,3.49,3.52,1518600.0,3.3473,3.376,3.3377,3.3664,1518600.0
2015-09-29 11:30:00,3.52,3.53,3.49,3.49,1904280.0,3.3664,3.376,3.3377,3.3377,1904280.0
2015-09-29 11:35:00,3.49,3.51,3.48,3.51,1138800.0,3.3377,3.3568,3.3281,3.3568,1138800.0
2015-09-29 11:40:00,3.51,3.52,3.5,3.5,1574616.0,3.3568,3.3664,3.3473,3.3473,1574616.0
2015-09-29 11:45:00,3.5,3.52,3.49,3.52,2048040.0,3.3473,3.3664,3.3377,3.3664,2048040.0
2015-09-29 11:50:00,3.52,3.54,3.51,3.53,2558280.0,3.3664,3.3855,3.3568,3.376,2558280.0
2015-09-29 11:55:00,3.53,3.53,3.5,3.5,2715840.0,3.376,3.376,3.3473,3.3473,2715840.0
2015-09-29 12:00:00,3.5,3.51,3.48,3.49,2052792.0,3.3473,3.3568,3.3281,3.3377,2052792.0
2015-09-29 12:05:00,3.49,3.5,3.47,3.48,1558536.0,3.3377,3.3473,3.3186,3.3281,1558536.0
2015-09-29 12:10:00,3.47,3.47,3.45,3.47,2536416.0,3.3186,3.3186,3.2995,3.3186,2536416.0
2015-09-29 12:15:00,3.47,3.48,3.46,3.46,1213080.0,3.3186,3.3281,3.309,3.309,1213080.0
2015-09-29 12:20:00,3.46,3.47,3.45,3.47,1225656.0,3.309,3.3186,3.2995,3.3186,1225656.0
2015-09-29 12:25:00,3.47,3.49,3.47,3.48,1752048.0,3.3186,3.3377,3.3186,3.3281,1752048.0
2015-09-29 12:30:00,3.48,3.48,3.47,3.48,1161432.0,3.3281,3.3281,3.3186,3.3281,1161432.0
2015-09-29 12:35:00,3.48,3.48,3.46,3.46,1139136.0,3.3281,3.3281,3.309,3.309,1139136.0
2015-09-29 12:40:00,3.46,3.46,3.43,3.46,1820304.0,3.309,3.309,3.2803,3.309,1820304.0
2015-09-29 12:45:00,3.46,3.46,3.43,3.45,1972224.0,3.309,3.309,3.2803,3.2995,1972224.0
2015-09-29 12:50:00,3.45,3.46,3.43,3.45,1171152.0,3.2995,3.309,3.2803,3.2995,1171152.0
2015-09-29 12:55:00,3.45,3.45,3.42,3.43,2661288.0,3.2995,3.2995,3.2708,3.2803,2661288.0
2015-09-29 13:00:00,3.43,3.45,3.43,3.44,2334072.0,3.2803,3.2995,3.2803,3.2899,2334072.0
2015-09-29 13:05:00,3.44,3.46,3.44,3.45,1486344.0,3.2899,3.309,3.2899,3.2995,1486344.0
2015-09-29 13:10:00,3.44,3.46,3.44,3.45,1315392.0,3.2899,3.309,3.2899,3.2995,1315392.0
2015-09-29 13:15:00,3.46,3.48,3.45,3.47,1250856.0,3.309,3.3281,3.2995,3.3186,1250856.0
2015-09-29 13:20:00,3.48,3.49,3.47,3.48,3562200.0,3.3281,3.3377,3.3186,3.3281,3562200.0
2015-09-29 13:25:00,3.48,3.49,3.48,3.48,1397712.0,3.3281,3.3377,3.3281,3.3281,1397712.0
2015-09-29 13:30:00,3.49,3.5,3.48,3.49,2149992.0,3.3377,3.3473,3.3281,3.3377,2149992.0
2015-09-29 13:35:00,3.49,3.49,3.48,3.48,1963320.0,3.3377,3.3377,3.3281,3.3281,1963320.0
2015-09-29 13:40:00,3.48,3.5,3.48,3.5,1435560.0,3.3281,3.3473,3.3281,3.3473,1435560.0
2015-09-29 13:45:00,3.5,3.51,3.48,3.48,1901280.0,3.3473,3.3568,3.3281,3.3281,1901280.0
2015-09-29 13:50:00,3.48,3.49,3.47,3.47,1205976.0,3.3281,3.3377,3.3186,3.3186,1205976.0
2015-09-29 13:55:00,3.47,3.49,3.47,3.49,721440.0,3.3186,3.3377,3.3186,3.3377,721440.0
2015-09-29 14:00:00,3.49,3.49,3.46,3.46,1216536.0,3.3377,3.3377,3.309,3.309,1216536.0
2015-09-29 14:05:00,3.46,3.46,3.45,3.46,1225728.0,3.309,3.309,3.2995,3.309,1225728.0
2015-09-29 14:10:00,3.46,3.46,3.45,3.45,1317216.0,3.309,3.309,3.2995,3.2995,1317216.0
2015-09-29 14:15:00,3.45,3.45,3.44,3.44,1792272.0,3.2995,3.2995,3.2899,3.2899,1792272.0
2015-09-29 14:20:00,3.45,3.45,3.44,3.44,663504.0,3.2995,3.2995,3.2899,3.2899,663504.0
2015-09-29 14:25:00,3.44,3.47,3.44,3.47,3376920.0,3.2899,3.3186,3.2899,3.3186,3376920.0
2015-09-29 14:30:00,3.47,3.48,3.45,3.45,1686792.0,3.3186,3.3281,3.2995,3.2995,1686792.0
2015-09-29 14:35:00,3.45,3.46,3.44,3.46,1285344.0,3.2995,3.309,3.2899,3.309,1285344.0
2015-09-29 14:40:00,3.45,3.46,3.44,3.44,2085600.0,3.2995,3.309,3.2899,3.2899,2085600.0
2015-09-29 14:45:00,3.44,3.44,3.42,3.42,1823544.0,3.2899,3.2899,3.2708,3.2708,1823544.0
2015-09-29 14:50:00,3.42,3.43,3.41,3.41,1794936.0,3.2708,3.2803,3.2612,3.2612,1794936.0
2015-09-29 14:55:00,3.42,3.42,3.4,3.4,2381400.0,3.2708,3.2708,3.2516,3.2516,2381400.0
2015-09-29 15:00:00,3.4,3.4,3.37,3.38,3127728.0,3.2516,3.2516,3.2229,3.2325,3127728.0
2015-09-29 15:05:00,3.38,3.4,3.38,3.38,2217720.0,3.2325,3.2516,3.2325,3.2325,2217720.0
2015-09-29 15:10:00,3.38,3.4,3.37,3.38,1523448.0,3.2325,3.2516,3.2229,3.2325,1523448.0
2015-09-29 15:15:00,3.39,3.39,3.36,3.36,1420656.0,3.2421,3.2421,3.2134,3.2134,1420656.0
2015-09-29 15:20:00,3.36,3.36,3.34,3.35,2650368.0,3.2134,3.2134,3.1943,3.2038,2650368.0
2015-09-29 15:25:00,3.35,3.36,3.33,3.33,2930280.0,3.2038,3.2134,3.1847,3.1847,2930280.0
2015-09-29 15:30:00,3.33,3.37,3.33,3.36,2428200.0,3.1847,3.2229,3.1847,3.2134,2428200.0
2015-09-29 15:35:00,3.36,3.39,3.36,3.37,3381960.0,3.2134,3.2421,3.2134,3.2229,3381960.0
2015-09-29 15:40:00,3.37,3.37,3.35,3.37,2381064.0,3.2229,3.2229,3.2038,3.2229,2381064.0
2015-09-29 15:45:00,3.37,3.39,3.35,3.39,1855128.0,3.2229,3.2421,3.2038,3.2421,1855128.0
2015-09-29 15:50:00,3.39,3.42,3.39,3.41,3918072.0,3.2421,3.2708,3.2421,3.2612,3918072.0
2015-09-29 15:55:00,3.41,3.43,3.41,3.41,3113088.0,3.2612,3.2803,3.2612,3.2612,3113088.0
2015-09-30 09:30:00,3.55,3.57,3.54,3.56,4529496.0,3.3951,3.4142,3.3855,3.4047,4529496.0
2015-09-30 09:35:00,3.56,3.6,3.56,3.6,6646104.0,3.4047,3.4429,3.4047,3.4429,6646104.0
2015-09-30 09:40:00,3.6,3.61,3.58,3.58,4045968.0,3.4429,3.4525,3.4238,3.4238,4045968.0
2015-09-30 09:45:00,3.58,3.59,3.56,3.58,3959544.0,3.4238,3.4333,3.4047,3.4238,3959544.0
2015-09-30 09:50:00,3.58,3.61,3.58,3.6,3287760.0,3.4238,3.4525,3.4238,3.4429,3287760.0
2015-09-30 09:55:00,3.6,3.6,3.56,3.56,2176008.0,3.4429,3.4429,3.4047,3.4047,2176008.0
2015-09-30 10:00:00,3.56,3.58,3.56,3.57,1143264.0,3.4047,3.4238,3.4047,3.4142,1143264.0
2015-09-30 10:05:00,3.57,3.61,3.56,3.61,4807080.0,3.4142,3.4525,3.4047,3.4525,4807080.0
2015-09-30 10:10:00,3.61,3.61,3.6,3.61,1890288.0,3.4525,3.4525,3.4429,3.4525,1890288.0
2015-09-30 10:15:00,3.61,3.62,3.6,3.61,2361576.0,3.4525,3.462,3.4429,3.4525,2361576.0
2015-09-30 10:20:00,3.61,3.63,3.61,3.62,4857960.0,3.4525,3.4716,3.4525,3.462,4857960.0
2015-09-30 10:25:00,3.62,3.64,3.62,3.64,2167056.0,3.462,3.4812,3.462,3.4812,2167056.0
2015-09-30 10:30:00,3.64,3.64,3.62,3.63,4157592.0,3.4812,3.4812,3.462,3.4716,4157592.0
2015-09-30 10:35:00,3.63,3.65,3.63,3.64,4310544.0,3.4716,3.4907,3.4716,3.4812,4310544.0
2015-09-30 10:40:00,3.64,3.64,3.63,3.63,2693112.0,3.4812,3.4812,3.4716,3.4716,2693112.0
2015-09-30 10:45:00,3.63,3.64,3.63,3.63,1662672.0,3.4716,3.4812,3.4716,3.4716,1662672.0
2015-09-30 10:50:00,3.63,3.64,3.62,3.62,885984.0,3.4716,3.4812,3.462,3.462,885984.0
2015-09-30 10:55:00,3.62,3.63,3.6,3.61,1710168.0,3.462,3.4716,3.4429,3.4525,1710168.0
2015-09-30 11:00:00,3.61,3.61,3.59,3.6,1806936.0,3.4525,3.4525,3.4333,3.4429,1806936.0
2015-09-30 11:05:00,3.6,3.61,3.6,3.6,1588584.0,3.4429,3.4525,3.4429,3.4429,1588584.0
2015-09-30 11:10:00,3.6,3.62,3.6,3.61,1112136.0,3.4429,3.462,3.4429,3.4525,1112136.0
2015-09-30 11:15:00,3.61,3.62,3.6,3.61,1091064.0,3.4525,3.462,3.4429,3.4525,1091064.0
2015-09-30 11:20:00,3.61,3.62,3.59,3.6,903552.0,3.4525,3.462,3.4333,3.4429,903552.0
2015-09-30 11:25:00,3.6,3.62,3.6,3.61,436800.0,3.4429,3.462,3.4429,3.4525,436800.0
2015-09-30 11:30:00,3.61,3.62,3.6,3.61,634128.0,3.4525,3.462,3.4429,3.4525,634128.0
2015-09-30 11:35:00,3.61,3.61,3.59,3.59,625464.0,3.4525,3.4525,3.4333,3.4333,625464.0
2015-09-30 11:40:00,3.59,3.6,3.56,3.56,2732832.0,3.4333,3.4429,3.4047,3.4047,2732832.0
2015-09-30 11:45:00,3.56,3.58,3.56,3.58,814992.0,3.4047,3.4238,3.4047,3.4238,814992.0
2015-09-30 11:50:00,3.57,3.58,3.57,3.58,841320.0,3.4142,3.4238,3.4142,3.4238,841320.0
2015-09-30 11:55:00,3.57,3.58,3.56,3.58,581304.0,3.4142,3.4238,3.4047,3.4238,581304.0
2015-09-30 12:00:00,3.58,3.59,3.57,3.58,747600.0,3.4238,3.4333,3.4142,3.4238,747600.0
2015-09-30 12:05:00,3.57,3.57,3.55,3.55,1782624.0,3.4142,3.4142,3.3951,3.3951,1782624.0
2015-09-30 12:10:00,3.55,3.55,3.53,3.53,2268648.0,3.3951,3.3951,3.376,3.376,2268648.0
2015-09-30 12:15:00,3.53,3.55,3.53,3.55,947064.0,3.376,3.3951,3.376,3.3951,947064.0
2015-09-30 12:20:00,3.55,3.55,3.54,3.54,1100616.0,3.3951,3.3951,3.3855,3.3855,1100616.0
2015-09-30 12:25:00,3.54,3.55,3.54,3.55,928224.0,3.3855,3.3951,3.3855,3.3951,928224.0
2015-09-30 12:30:00,3.55,3.56,3.54,3.56,1761504.0,3.3951,3.4047,3.3855,3.4047,1761504.0
2015-09-30 12:35:00,3.56,3.56,3.54,3.55,384768.0,3.4047,3.4047,3.3855,3.3951,384768.0
2015-09-30 12:40:00,3.54,3.55,3.54,3.55,2210808.0,3.3855,3.3951,3.3855,3.3951,2210808.0
2015-09-30 12:45:00,3.55,3.55,3.51,3.51,4228824.0,3.3951,3.3951,3.3568,3.3568,4228824.0
2015-09-30 12:50:00,3.51,3.53,3.51,3.52,1161936.0,3.3568,3.376,3.3568,3.3664,1161936.0
2015-09-30 12:55:00,3.52,3.53,3.52,3.53,576120.0,3.3664,3.376,3.3664,3.376,576120.0
2015-09-30 13:00:00,3.53,3.55,3.53,3.55,1770192.0,3.376,3.3951,3.376,3.3951,1770192.0
2015-09-30 13:05:00,3.55,3.55,3.55,3.55,1961592.0,3.3951,3.3951,3.3951,3.3951,1961592.0
2015-09-30 13:10:00,3.55,3.56,3.54,3.54,1196352.0,3.3951,3.4047,3.3855,3.3855,1196352.0
2015-09-30 13:15:00,3.54,3.58,3.54,3.58,2073600.0,3.3855,3.4238,3.3855,3.4238,2073600.0
2015-09-30 13:20:00,3.58,3.58,3.57,3.58,1609200.0,3.4238,3.4238,3.4142,3.4238,1609200.0
2015-09-30 13:25:00,3.58,3.58,3.57,3.58,1543608.0,3.4238,3.4238,3.4142,3.4238,1543608.0
2015-09-30 13:30:00,3.58,3.59,3.56,3.56,2061720.0,3.4238,3.4333,3.4047,3.4047,2061720.0
2015-09-30 13:35:00,3.57,3.58,3.56,3.57,887160.0,3.4142,3.4238,3.4047,3.4142,887160.0
2015-09-30 13:40:00,3.57,3.61,3.57,3.6,1681440.0,3.4142,3.4525,3.4142,3.4429,1681440.0
2015-09-30 13:45:00,3.61,3.61,3.6,3.6,1242384.0,3.4525,3.4525,3.4429,3.4429,1242384.0
2015-09-30 13:50:00,3.6,3.62,3.6,3.62,2328720.0,3.4429,3.462,3.4429,3.462,2328720.0
2015-09-30 13:55:00,3.62,3.62,3.61,3.61,1527696.0,3.462,3.462,3.4525,3.4525,1527696.0
2015-09-30 14:00:00,3.62,3.62,3.6,3.6,1087536.0,3.462,3.462,3.4429,3.4429,1087536.0
2015-09-30 14:05:00,3.6,3.61,3.59,3.59,1244856.0,3.4429,3.4525,3.4333,3.4333,1244856.0
2015-09-30 14:10:00,3.59,3.59,3.58,3.59,1544136.0,3.4333,3.4333,3.4238,3.4333,1544136.0
2015-09-30 14:15:00,3.59,3.6,3.58,3.6,2155416.0,3.4333,3.4429,3.4238,3.4429,2155416.0
2015-09-30 14:20:00,3.6,3.61,3.59,3.61,1108416.0,3.4429,3.4525,3.4333,3.4525,1108416.0
2015-09-30 14:25:00,3.61,3.61,3.6,3.61,1733832.0,3.4525,3.4525,3.4429,3.4525,1733832.0
2015-09-30 14:30:00,3.61,3.61,3.57,3.57,2405760.0,3.4525,3.4525,3.4142,3.4142,2405760.0
2015-09-30 14:35:00,3.57,3.58,3.57,3.57,776520.0,3.4142,3.4238,3.4142,3.4142,776520.0
2015-09-30 14:40:00,3.57,3.6,3.57,3.6,861768.0,3.4142,3.4429,3.4142,3.4429,861768.0
2015-09-30 14:45:00,3.6,3.61,3.59,3.61,2127672.0,3.4429,3.4525,3.4333,3.4525,2127672.0
2015-09-30 14:50:00,3.61,3.61,3.59,3.6,822576.0,3.4525,3.4525,3.4333,3.4429,822576.0
2015-09-30 14:55:00,3.6,3.62,3.6,3.62,1378896.0,3.4429,3.462,3.4429,3.462,1378896.0
2015-09-30 15:00:00,3.62,3.63,3.59,3.59,3044280.0,3.462,3.4716,3.4333,3.4333,3044280.0
2015-09-30 15:05:00,3.59,3.6,3.58,3.59,1770720.0,3.4333,3.4429,3.4238,3.4333,1770720.0
2015-09-30 15:10:00,3.6,3.61,3.59,3.6,1282920.0,3.4429,3.4525,3.4333,3.4429,1282920.0
2015-09-30 15:15:00,3.6,3.6,3.58,3.59,1510584.0,3.4429,3.4429,3.4238,3.4333,1510584.0
2015-09-30 15:20:00,3.59,3.61,3.59,3.59,2011680.0,3.4333,3.4525,3.4333,3.4333,2011680.0
2015-09-30 15:25:00,3.59,3.61,3.59,3.6,1763088.0,3.4333,3.4525,3.4333,3.4429,1763088.0
2015-09-30 15:30:00,3.61,3.63,3.6,3.63,2584056.0,3.4525,3.4716,3.4429,3.4716,2584056.0
2015-09-30 15:35:00,3.63,3.63,3.61,3.62,2553024.0,3.4716,3.4716,3.4525,3.462,2553024.0
2015-09-30 15:40:00,3.61,3.63,3.61,3.63,2249784.0,3.4525,3.4716,3.4525,3.4716,2249784.0
2015-09-30 15:45:00,3.63,3.64,3.61,3.63,2925480.0,3.4716,3.4812,3.4525,3.4716,2925480.0
2015-09-30 15:50:00,3.63,3.64,3.63,3.64,4016424.0,3.4716,3.4812,3.4716,3.4812,4016424.0
2015-09-30 15:55:00,3.64,3.65,3.63,3.64,4364520.0,3.4812,3.4907,3.4716,3.4812,4364520.0
2015-10-01 09:30:00,3.66,3.67,3.63,3.63,3884232.0,3.5003,3.5099,3.4716,3.4716,3884232.0
2015-10-01 09:35:00,3.63,3.63,3.58,3.59,2172144.0,3.4716,3.4716,3.4238,3.4333,2172144.0
2015-10-01 09:40:00,3.59,3.59,3.56,3.57,1972224.0,3.4333,3.4333,3.4047,3.4142,1972224.0
2015-10-01 09:45:00,3.57,3.58,3.55,3.58,2556600.0,3.4142,3.4238,3.3951,3.4238,2556600.0
2015-10-01 09:50:00,3.58,3.61,3.58,3.59,3711552.0,3.4238,3.4525,3.4238,3.4333,3711552.0
2015-10-01 09:55:00,3.59,3.6,3.55,3.55,2106360.0,3.4333,3.4429,3.3951,3.3951,2106360.0
2015-10-01 10:00:00,3.55,3.57,3.52,3.55,5073672.0,3.3951,3.4142,3.3664,3.3951,5073672.0
2015-10-01 10:05:00,3.56,3.6,3.55,3.59,2192040.0,3.4047,3.4429,3.3951,3.4333,2192040.0
2015-10-01 10:10:00,3.59,3.61,3.58,3.59,1630008.0,3.4333,3.4525,3.4238,3.4333,1630008.0
2015-10-01 10:15:00,3.59,3.63,3.59,3.6,1864416.0,3.4333,3.4716,3.4333,3.4429,1864416.0
2015-10-01 10:20:00,3.61,3.61,3.57,3.58,1029528.0,3.4525,3.4525,3.4142,3.4238,1029528.0
2015-10-01 10:25:00,3.58,3.62,3.57,3.61,1708272.0,3.4238,3.462,3.4142,3.4525,1708272.0
2015-10-01 10:30:00,3.62,3.62,3.58,3.58,994440.0,3.462,3.462,3.4238,3.4238,994440.0
2015-10-01 10:35:00,3.58,3.6,3.58,3.6,1281576.0,3.4238,3.4429,3.4238,3.4429,1281576.0
2015-10-01 10:40:00,3.6,3.62,3.59,3.6,1303560.0,3.4429,3.462,3.4333,3.4429,1303560.0
2015-10-01 10:45:00,3.6,3.62,3.6,3.6,1304712.0,3.4429,3.462,3.4429,3.4429,1304712.0
2015-10-01 10:50:00,3.61,3.62,3.57,3.57,1153008.0,3.4525,3.462,3.4142,3.4142,1153008.0
2015-10-01 10:55:00,3.57,3.59,3.57,3.57,814032.0,3.4142,3.4333,3.4142,3.4142,814032.0
2015-10-01 11:00:00,3.57,3.58,3.56,3.58,1737552.0,3.4142,3.4238,3.4047,3.4238,1737552.0
2015-10-01 11:05:00,3.57,3.59,3.56,3.58,1113576.0,3.4142,3.4333,3.4047,3.4238,1113576.0
2015-10-01 11:10:00,3.59,3.6,3.58,3.59,767304.0,3.4333,3.4429,3.4238,3.4333,767304.0
2015-10-01 11:15:00,3.59,3.6,3.57,3.58,550296.0,3.4333,3.4429,3.4142,3.4238,550296.0
2015-10-01 11:20:00,3.57,3.59,3.56,3.58,1002480.0,3.4142,3.4333,3.4047,3.4238,1002480.0
2015-10-01 11:25:00,3.58,3.6,3.58,3.58,525216.0,3.4238,3.4429,3.4238,3.4238,525216.0
2015-10-01 11:30:00,3.58,3.6,3.57,3.57,861648.0,3.4238,3.4429,3.4142,3.4142,861648.0
2015-10-01 11:35:00,3.57,3.6,3.57,3.6,826512.0,3.4142,3.4429,3.4142,3.4429,826512.0
2015-10-01 11:40:00,3.59,3.6,3.58,3.59,509736.0,3.4333,3.4429,3.4238,3.4333,509736.0
2015-10-01 11:45:00,3.59,3.59,3.57,3.59,797448.0,3.4333,3.4333,3.4142,3.4333,797448.0
2015-10-01 11:50:00,3.59,3.59,3.56,3.56,1146696.0,3.4333,3.4333,3.4047,3.4047,1146696.0
2015-10-01 11:55:00,3.55,3.56,3.54,3.55,3333120.0,3.3951,3.4047,3.3855,3.3951,3333120.0
2015-10-01 12:00:00,3.55,3.55,3.54,3.54,1123968.0,3.3951,3.3951,3.3855,3.3855,1123968.0
2015-10-01 12:05:00,3.54,3.54,3.51,3.52,2099760.0,3.3855,3.3855,3.3568,3.3664,2099760.0
2015-10-01 12:10:00,3.52,3.54,3.52,3.54,1245432.0,3.3664,3.3855,3.3664,3.3855,1245432.0
2015-10-01 12:15:00,3.54,3.54,3.53,3.54,666768.0,3.3855,3.3855,3.376,3.3855,666768.0
2015-10-01 12:20:00,3.54,3.54,3.53,3.53,551256.0,3.3855,3.3855,3.376,3.376,551256.0
2015-10-01 12:25:00,3.53,3.56,3.53,3.55,851880.0,3.376,3.4047,3.376,3.3951,851880.0
2015-10-01 12:30:00,3.56,3.57,3.55,3.57,1261464.0,3.4047,3.4142,3.3951,3.4142,1261464.0
2015-10-01 12:35:00,3.57,3.58,3.56,3.58,1252824.0,3.4142,3.4238,3.4047,3.4238,1252824.0
2015-10-01 12:40:00,3.57,3.57,3.56,3.57,791760.0,3.4142,3.4142,3.4047,3.4142,791760.0
2015-10-01 12:45:00,3.57,3.57,3.56,3.56,401376.0,3.4142,3.4142,3.4047,3.4047,401376.0
2015-10-01 12:50:00,3.56,3.56,3.55,3.55,545688.0,3.4047,3.4047,3.3951,3.3951,545688.0
2015-10-01 12:55:00,3.55,3.57,3.55,3.56,420648.0,3.3951,3.4142,3.3951,3.4047,420648.0
2015-10-01 13:00:00,3.56,3.56,3.53,3.53,1023048.0,3.4047,3.4047,3.376,3.376,1023048.0
2015-10-01 13:05:00,3.54,3.55,3.54,3.55,323616.0,3.3855,3.3951,3.3855,3.3951,323616.0
2015-10-01 13:10:00,3.54,3.55,3.53,3.53,751944.0,3.3855,3.3951,3.376,3.376,751944.0
2015-10-01 13:15:00,3.53,3.56,3.53,3.55,762816.0,3.376,3.4047,3.376,3.3951,762816.0
2015-10-01 13:20:00,3.55,3.55,3.53,3.54,515304.0,3.3951,3.3951,3.376,3.3855,515304.0
2015-10-01 13:25:00,3.54,3.55,3.53,3.53,921096.0,3.3855,3.3951,3.376,3.376,921096.0
2015-10-01 13:30:00,3.53,3.55,3.53,3.55,1005888.0,3.376,3.3951,3.376,3.3951,1005888.0
2015-10-01 13:35:00,3.54,3.56,3.54,3.55,492960.0,3.3855,3.4047,3.3855,3.3951,492960.0
2015-10-01 13:40:00,3.55,3.55,3.53,3.54,528168.0,3.3951,3.3951,3.376,3.3855,528168.0
2015-10-01 13:45:00,3.54,3.55,3.53,3.55,566592.0,3.3855,3.3951,3.376,3.3951,566592.0
2015-10-01 13:50:00,3.55,3.56,3.54,3.56,997872.0,3.3951,3.4047,3.3855,3.4047,997872.0
2015-10-01 13:55:00,3.56,3.58,3.56,3.58,1299456.0,3.4047,3.4238,3.4047,3.4238,1299456.0
2015-10-01 14:00:00,3.58,3.58,3.57,3.57,506640.0,3.4238,3.4238,3.4142,3.4142,506640.0
2015-10-01 14:05:00,3.57,3.61,3.57,3.61,3728640.0,3.4142,3.4525,3.4142,3.4525,3728640.0
2015-10-01 14:10:00,3.61,3.62,3.6,3.61,1582728.0,3.4525,3.462,3.4429,3.4525,1582728.0
2015-10-01 14:15:00,3.61,3.62,3.61,3.61,1309920.0,3.4525,3.462,3.4525,3.4525,1309920.0
2015-10-01 14:20:00,3.61,3.61,3.59,3.6,1515792.0,3.4525,3.4525,3.4333,3.4429,1515792.0
2015-10-01 14:25:00,3.6,3.61,3.59,3.61,843144.0,3.4429,3.4525,3.4333,3.4525,843144.0
2015-10-01 14:30:00,3.61,3.63,3.61,3.61,1763280.0,3.4525,3.4716,3.4525,3.4525,1763280.0
2015-10-01 14:35:00,3.61,3.62,3.61,3.62,582648.0,3.4525,3.462,3.4525,3.462,582648.0
2015-10-01 14:40:00,3.62,3.63,3.61,3.61,665904.0,3.462,3.4716,3.4525,3.4525,665904.0
2015-10-01 14:45:00,3.61,3.62,3.6,3.6,345864.0,3.4525,3.462,3.4429,3.4429,345864.0
2015-10-01 14:50:00,3.6,3.62,3.59,3.62,549048.0,3.4429,3.462,3.4333,3.462,549048.0
2015-10-01 14:55:00,3.62,3.65,3.62,3.64,2591328.0,3.462,3.4907,3.462,3.4812,2591328.0
2015-10-01 15:00:00,3.64,3.66,3.64,3.65,2089464.0,3.4812,3.5003,3.4812,3.4907,2089464.0
2015-10-01 15:05:00,3.65,3.65,3.63,3.64,1023168.0,3.4907,3.4907,3.4716,3.4812,1023168.0
2015-10-01 15:10:00,3.64,3.66,3.63,3.66,919536.0,3.4812,3.5003,3.4716,3.5003,919536.0
2015-10-01 15:15:00,3.66,3.66,3.64,3.65,1222224.0,3.5003,3.5003,3.4812,3.4907,1222224.0
2015-10-01 15:20:00,3.65,3.66,3.64,3.65,493320.0,3.4907,3.5003,3.4812,3.4907,493320.0
2015-10-01 15:25:00,3.65,3.66,3.64,3.65,817104.0,3.4907,3.5003,3.4812,3.4907,817104.0
2015-10-01 15:30:00,3.64,3.65,3.63,3.65,932472.0,3.4812,3.4907,3.4716,3.4907,932472.0
2015-10-01 15:35:00,3.64,3.64,3.61,3.61,938496.0,3.4812,3.4812,3.4525,3.4525,938496.0
2015-10-01 15:40:00,3.62,3.64,3.62,3.64,387600.0,3.462,3.4812,3.462,3.4812,387600.0
2015-10-01 15:45:00,3.64,3.67,3.64,3.66,2245032.0,3.4812,3.5099,3.4812,3.5003,2245032.0
2015-10-01 15:50:00,3.66,3.67,3.66,3.67,1603392.0,3.5003,3.5099,3.5003,3.5099,1603392.0
2015-10-01 15:55:00,3.67,3.69,3.67,3.68,2905992.0,3.5099,3.529,3.5099,3.5194,2905992.0
2015-10-02 09:30:00,3.54,3.55,3.51,3.52,3334272.0,3.3855,3.3951,3.3568,3.3664,3334272.0
2015-10-02 09:35:00,3.51,3.56,3.51,3.54,4024944.0,3.3568,3.4047,3.3568,3.3855,4024944.0
2015-10-02 09:40:00,3.54,3.57,3.53,3.55,2284128.0,3.3855,3.4142,3.376,3.3951,2284128.0
2015-10-02 09:45:00,3.55,3.55,3.52,3.53,1816704.0,3.3951,3.3951,3.3664,3.376,1816704.0
2015-10-02 09:50:00,3.53,3.53,3.5,3.53,2770392.0,3.376,3.376,3.3473,3.376,2770392.0
2015-10-02 09:55:00,3.53,3.56,3.52,3.55,2166504.0,3.376,3.4047,3.3664,3.3951,2166504.0
2015-10-02 10:00:00,3.55,3.55,3.52,3.52,1865256.0,3.3951,3.3951,3.3664,3.3664,1865256.0
2015-10-02 10:05:00,3.52,3.53,3.5,3.53,3163824.0,3.3664,3.376,3.3473,3.376,3163824.0
2015-10-02 10:10:00,3.53,3.55,3.52,3.54,1798800.0,3.376,3.3951,3.3664,3.3855,1798800.0
2015-10-02 10:15:00,3.55,3.58,3.55,3.56,5081232.0,3.3951,3.4238,3.3951,3.4047,5081232.0
2015-10-02 10:20:00,3.56,3.58,3.55,3.56,1846848.0,3.4047,3.4238,3.3951,3.4047,1846848.0
2015-10-02 10:25:00,3.56,3.56,3.54,3.55,1401576.0,3.4047,3.4047,3.3855,3.3951,1401576.0
2015-10-02 10:30:00,3.55,3.57,3.54,3.57,1225008.0,3.3951,3.4142,3.3855,3.4142,1225008.0
2015-10-02 10:35:00,3.57,3.59,3.56,3.59,1542000.0,3.4142,3.4333,3.4047,3.4333,1542000.0
2015-10-02 10:40:00,3.58,3.62,3.58,3.62,4748544.0,3.4238,3.462,3.4238,3.462,4748544.0
2015-10-02 10:45:00,3.62,3.62,3.61,3.62,1323528.0,3.462,3.462,3.4525,3.462,1323528.0
2015-10-02 10:50:00,3.62,3.63,3.61,3.61,1705656.0,3.462,3.4716,3.4525,3.4525,1705656.0
2015-10-02 10:55:00,3.61,3.65,3.61,3.65,2281176.0,3.4525,3.4907,3.4525,3.4907,2281176.0
2015-10-02 11:00:00,3.64,3.65,3.64,3.65,2498112.0,3.4812,3.4907,3.4812,3.4907,2498112.0
2015-10-02 11:05:00,3.65,3.68,3.65,3.67,2026944.0,3.4907,3.5194,3.4907,3.5099,2026944.0
2015-10-02 11:10:00,3.67,3.67,3.64,3.64,1797216.0,3.5099,3.5099,3.4812,3.4812,1797216.0
2015-10-02 11:15:00,3.64,3.65,3.63,3.63,1099128.0,3.4812,3.4907,3.4716,3.4716,1099128.0
2015-10-02 11:20:00,3.63,3.64,3.61,3.61,858168.0,3.4716,3.4812,3.4525,3.4525,858168.0
2015-10-02 11:25:00,3.61,3.65,3.61,3.64,1623912.0,3.4525,3.4907,3.4525,3.4812,1623912.0
2015-10-02 11:30:00,3.64,3.66,3.64,3.66,1667472.0,3.4812,3.5003,3.4812,3.5003,1667472.0
2015-10-02 11:35:00,3.66,3.67,3.64,3.64,1793976.0,3.5003,3.5099,3.4812,3.4812,1793976.0
2015-10-02 11:40:00,3.64,3.64,3.62,3.63,867912.0,3.4812,3.4812,3.462,3.4716,867912.0
2015-10-02 11:45:00,3.63,3.64,3.62,3.64,1166952.0,3.4716,3.4812,3.462,3.4812,1166952.0
2015-10-02 11:50:00,3.63,3.65,3.62,3.65,803688.0,3.4716,3.4907,3.462,3.4907,803688.0
2015-10-02 11:55:00,3.64,3.66,3.64,3.65,708576.0,3.4812,3.5003,3.4812,3.4907,708576.0
2015-10-02 12:00:00,3.65,3.65,3.64,3.64,828768.0,3.4907,3.4907,3.4812,3.4812,828768.0
2015-10-02 12:05:00,3.65,3.66,3.65,3.66,776184.0,3.4907,3.5003,3.4907,3.5003,776184.0
2015-10-02 12:10:00,3.66,3.69,3.66,3.68,3076536.0,3.5003,3.529,3.5003,3.5194,3076536.0
2015-10-02 12:15:00,3.68,3.7,3.68,3.69,1352664.0,3.5194,3.5385,3.5194,3.529,1352664.0
2015-10-02 12:20:00,3.69,3.7,3.68,3.69,1192176.0,3.529,3.5385,3.5194,3.529,1192176.0
2015-10-02 12:25:00,3.69,3.7,3.69,3.7,1096416.0,3.529,3.5385,3.529,3.5385,1096416.0
2015-10-02 12:30:00,3.7,3.74,3.7,3.71,4962168.0,3.5385,3.5768,3.5385,3.5481,4962168.0
2015-10-02 12:35:00,3.71,3.72,3.7,3.7,1305720.0,3.5481,3.5577,3.5385,3.5385,1305720.0
2015-10-02 12:40:00,3.7,3.72,3.7,3.71,707760.0,3.5385,3.5577,3.5385,3.5481,707760.0
2015-10-02 12:45:00,3.72,3.74,3.71,3.73,1864656.0,3.5577,3.5768,3.5481,3.5672,1864656.0
2015-10-02 12:50:00,3.73,3.76,3.73,3.75,2421624.0,3.5672,3.5959,3.5672,3.5864,2421624.0
2015-10-02 12:55:00,3.75,3.76,3.74,3.75,832344.0,3.5864,3.5959,3.5768,3.5864,832344.0
2015-10-02 13:00:00,3.75,3.76,3.74,3.75,2781504.0,3.5864,3.5959,3.5768,3.5864,2781504.0
2015-10-02 13:05:00,3.76,3.77,3.75,3.77,1238832.0,3.5959,3.6055,3.5864,3.6055,1238832.0
2015-10-02 13:10:00,3.77,3.79,3.77,3.78,1648152.0,3.6055,3.6246,3.6055,3.6151,1648152.0
2015-10-02 13:15:00,3.78,3.79,3.77,3.77,1864152.0,3.6151,3.6246,3.6055,3.6055,1864152.0
2015-10-02 13:20:00,3.77,3.77,3.75,3.75,1853304.0,3.6055,3.6055,3.5864,3.5864,1853304.0
2015-10-02 13:25:00,3.75,3.77,3.75,3.76,1379040.0,3.5864,3.6055,3.5864,3.5959,1379040.0
2015-10-02 13:30:00,3.76,3.77,3.76,3.77,562536.0,3.5959,3.6055,3.5959,3.6055,562536.0
2015-10-02 13:35:00,3.77,3.77,3.74,3.74,1346088.0,3.6055,3.6055,3.5768,3.5768,1346088.0
2015-10-02 13:40:00,3.74,3.74,3.73,3.74,1448232.0,3.5768,3.5768,3.5672,3.5768,1448232.0
2015-10-02 13:45:00,3.73,3.75,3.73,3.75,904872.0,3.5672,3.5864,3.5672,3.5864,904872.0
2015-10-02 13:50:00,3.75,3.75,3.74,3.74,710424.0,3.5864,3.5864,3.5768,3.5768,710424.0
2015-10-02 13:55:00,3.74,3.74,3.73,3.73,1402056.0,3.5768,3.5768,3.5672,3.5672,1402056.0
2015-10-02 14:00:00,3.73,3.74,3.73,3.74,832584.0,3.5672,3.5768,3.5672,3.5768,832584.0
2015-10-02 14:05:00,3.74,3.76,3.74,3.76,1049256.0,3.5768,3.5959,3.5768,3.5959,1049256.0
2015-10-02 14:10:00,3.76,3.76,3.74,3.74,1138536.0,3.5959,3.5959,3.5768,3.5768,1138536.0
2015-10-02 14:15:00,3.74,3.75,3.74,3.74,414504.0,3.5768,3.5864,3.5768,3.5768,414504.0
2015-10-02 14:20:00,3.74,3.76,3.73,3.76,617376.0,3.5768,3.5959,3.5672,3.5959,617376.0
2015-10-02 14:25:00,3.76,3.78,3.76,3.77,1786320.0,3.5959,3.6151,3.5959,3.6055,1786320.0
2015-10-02 14:30:00,3.77,3.78,3.77,3.77,989568.0,3.6055,3.6151,3.6055,3.6055,989568.0
2015-10-02 14:35:00,3.77,3.78,3.77,3.78,2020752.0,3.6055,3.6151,3.6055,3.6151,2020752.0
2015-10-02 14:40:00,3.78,3.79,3.76,3.78,1325544.0,3.6151,3.6246,3.5959,3.6151,1325544.0
2015-10-02 14:45:00,3.78,3.78,3.76,3.76,589920.0,3.6151,3.6151,3.5959,3.5959,589920.0
2015-10-02 14:50:00,3.76,3.78,3.76,3.77,1438056.0,3.5959,3.6151,3.5959,3.6055,1438056.0
2015-10-02 14:55:00,3.77,3.78,3.75,3.76,1036272.0,3.6055,3.6151,3.5864,3.5959,1036272.0
2015-10-02 15:00:00,3.76,3.77,3.75,3.77,1049760.0,3.5959,3.6055,3.5864,3.6055,1049760.0
2015-10-02 15:05:00,3.77,3.8,3.77,3.8,2933064.0,3.6055,3.6342,3.6055,3.6342,2933064.0
2015-10-02 15:10:00,3.8,3.81,3.79,3.81,2849424.0,3.6342,3.6437,3.6246,3.6437,2849424.0
2015-10-02 15:15:00,3.81,3.84,3.81,3.83,5193336.0,3.6437,3.6724,3.6437,3.6629,5193336.0
2015-10-02 15:20:00,3.83,3.84,3.83,3.84,2787192.0,3.6629,3.6724,3.6629,3.6724,2787192.0
2015-10-02 15:25:00,3.84,3.86,3.84,3.85,2979984.0,3.6724,3.6916,3.6724,3.682,2979984.0
2015-10-02 15:30:00,3.86,3.86,3.85,3.86,3337848.0,3.6916,3.6916,3.682,3.6916,3337848.0
2015-10-02 15:35:00,3.86,3.86,3.85,3.85,2042736.0,3.6916,3.6916,3.682,3.682,2042736.0
2015-10-02 15:40:00,3.85,3.85,3.85,3.85,1815144.0,3.682,3.682,3.682,3.682,1815144.0
2015-10-02 15:45:00,3.85,3.86,3.85,3.86,2005224.0,3.682,3.6916,3.682,3.6916,2005224.0
2015-10-02 15:50:00,3.86,3.87,3.86,3.87,1358184.0,3.6916,3.7011,3.6916,3.7011,1358184.0
2015-10-02 15:55:00,3.87,3.88,3.86,3.88,3604464.0,3.7011,3.7107,3.6916,3.7107,3604464.0
2015-10-05 09:30:00,3.97,3.97,3.94,3.95,4227912.0,3.7968,3.7968,3.7681,3.7776,4227912.0
2015-10-05 09:35:00,3.95,3.98,3.95,3.96,3683640.0,3.7776,3.8063,3.7776,3.7872,3683640.0
2015-10-05 09:40:00,3.96,3.97,3.94,3.95,2184264.0,3.7872,3.7968,3.7681,3.7776,2184264.0
2015-10-05 09:45:00,3.95,3.97,3.95,3.97,1841232.0,3.7776,3.7968,3.7776,3.7968,1841232.0
2015-10-05 09:50:00,3.97,3.97,3.96,3.96,1994160.0,3.7968,3.7968,3.7872,3.7872,1994160.0
2015-10-05 09:55:00,3.96,3.97,3.95,3.97,1687440.0,3.7872,3.7968,3.7776,3.7968,1687440.0
2015-10-05 10:00:00,3.97,3.98,3.95,3.95,1988736.0,3.7968,3.8063,3.7776,3.7776,1988736.0
2015-10-05 10:05:00,3.96,3.98,3.96,3.98,1819248.0,3.7872,3.8063,3.7872,3.8063,1819248.0
2015-10-05 10:10:00,3.98,3.99,3.98,3.99,2102688.0,3.8063,3.8159,3.8063,3.8159,2102688.0
2015-10-05 10:15:00,3.99,4.0,3.98,3.98,2176992.0,3.8159,3.8255,3.8063,3.8063,2176992.0
2015-10-05 10:20:00,3.98,4.01,3.98,4.01,2237400.0,3.8063,3.835,3.8063,3.835,2237400.0
2015-10-05 10:25:00,4.01,4.01,4.0,4.0,1515744.0,3.835,3.835,3.8255,3.8255,1515744.0
2015-10-05 10:30:00,4.01,4.01,4.0,4.0,997728.0,3.835,3.835,3.8255,3.8255,997728.0
2015-10-05 10:35:00,4.0,4.0,3.99,3.99,1848960.0,3.8255,3.8255,3.8159,3.8159,1848960.0
2015-10-05 10:40:00,3.99,3.99,3.97,3.98,2541696.0,3.8159,3.8159,3.7968,3.8063,2541696.0
2015-10-05 10:45:00,3.98,3.98,3.97,3.98,1093392.0,3.8063,3.8063,3.7968,3.8063,1093392.0
2015-10-05 10:50:00,3.98,3.99,3.97,3.98,1356888.0,3.8063,3.8159,3.7968,3.8063,1356888.0
2015-10-05 10:55:00,3.99,3.99,3.98,3.98,749640.0,3.8159,3.8159,3.8063,3.8063,749640.0
2015-10-05 11:00:00,3.98,4.0,3.98,4.0,718272.0,3.8063,3.8255,3.8063,3.8255,718272.0
2015-10-05 11:05:00,4.0,4.01,4.0,4.0,607968.0,3.8255,3.835,3.8255,3.8255,607968.0
2015-10-05 11:10:00,4.0,4.02,4.0,4.01,770856.0,3.8255,3.8446,3.8255,3.835,770856.0
2015-10-05 11:15:00,4.01,4.01,3.99,3.99,972576.0,3.835,3.835,3.8159,3.8159,972576.0
2015-10-05 11:20:00,3.99,4.0,3.99,4.0,1068960.0,3.8159,3.8255,3.8159,3.8255,1068960.0
2015-10-05 11:25:00,3.99,4.0,3.98,3.98,740424.0,3.8159,3.8255,3.8063,3.8063,740424.0
2015-10-05 11:30:00,3.98,3.99,3.98,3.98,876312.0,3.8063,3.8159,3.8063,3.8063,876312.0
2015-10-05 11:35:00,3.98,3.98,3.97,3.97,772056.0,3.8063,3.8063,3.7968,3.7968,772056.0
2015-10-05 11:40:00,3.97,3.98,3.97,3.97,843600.0,3.7968,3.8063,3.7968,3.7968,843600.0
2015-10-05 11:45:00,3.97,3.98,3.97,3.98,503328.0,3.7968,3.8063,3.7968,3.8063,503328.0
2015-10-05 11:50:00,3.98,3.99,3.98,3.99,786912.0,3.8063,3.8159,3.8063,3.8159,786912.0
2015-10-05 11:55:00,3.99,4.0,3.98,3.99,786816.0,3.8159,3.8255,3.8063,3.8159,786816.0
2015-10-05 12:00:00,3.99,3.99,3.99,3.99,378576.0,3.8159,3.8159,3.8159,3.8159,378576.0
2015-10-05 12:05:00,3.99,4.01,3.99,4.0,1681224.0,3.8159,3.835,3.8159,3.8255,1681224.0
2015-10-05 12:10:00,4.0,4.0,3.99,3.99,209496.0,3.8255,3.8255,3.8159,3.8159,209496.0
2015-10-05 12:15:00,3.99,4.01,3.99,4.0,1079904.0,3.8159,3.835,3.8159,3.8255,1079904.0
2015-10-05 12:20:00,4.0,4.01,3.98,3.99,638928.0,3.8255,3.835,3.8063,3.8159,638928.0
2015-10-05 12:25:00,3.99,3.99,3.99,3.99,322104.0,3.8159,3.8159,3.8159,3.8159,322104.0
2015-10-05 12:30:00,3.99,4.0,3.99,4.0,447240.0,3.8159,3.8255,3.8159,3.8255,447240.0
2015-10-05 12:35:00,4.0,4.0,3.99,4.0,302832.0,3.8255,3.8255,3.8159,3.8255,302832.0
2015-10-05 12:40:00,4.0,4.0,3.99,4.0,870672.0,3.8255,3.8255,3.8159,3.8255,870672.0
2015-10-05 12:45:00,4.0,4.01,4.0,4.01,910848.0,3.8255,3.835,3.8255,3.835,910848.0
2015-10-05 12:50:00,4.01,4.01,4.0,4.0,352200.0,3.835,3.835,3.8255,3.8255,352200.0
2015-10-05 12:55:00,4.0,4.0,3.99,3.99,899088.0,3.8255,3.8255,3.8159,3.8159,899088.0
2015-10-05 13:00:00,3.99,4.0,3.99,3.99,583152.0,3.8159,3.8255,3.8159,3.8159,583152.0
2015-10-05 13:05:00,3.99,4.0,3.99,4.0,1191504.0,3.8159,3.8255,3.8159,3.8255,1191504.0
2015-10-05 13:10:00,4.0,4.03,4.0,4.02,1697160.0,3.8255,3.8541,3.8255,3.8446,1697160.0
2015-10-05 13:15:00,4.02,4.03,4.02,4.03,1868040.0,3.8446,3.8541,3.8446,3.8541,1868040.0
2015-10-05 13:20:00,4.03,4.03,4.02,4.03,1335768.0,3.8541,3.8541,3.8446,3.8541,1335768.0
2015-10-05 13:25:00,4.03,4.03,4.02,4.03,945792.0,3.8541,3.8541,3.8446,3.8541,945792.0
2015-10-05 13:30:00,4.02,4.03,4.02,4.02,316416.0,3.8446,3.8541,3.8446,3.8446,316416.0
2015-10-05 13:35:00,4.03,4.04,4.02,4.04,1231536.0,3.8541,3.8637,3.8446,3.8637,1231536.0
2015-10-05 13:40:00,4.04,4.04,4.03,4.03,301632.0,3.8637,3.8637,3.8541,3.8541,301632.0
2015-10-05 13:45:00,4.03,4.04,4.03,4.04,1053456.0,3.8541,3.8637,3.8541,3.8637,1053456.0
2015-10-05 13:50:00,4.04,4.04,4.03,4.04,616944.0,3.8637,3.8637,3.8541,3.8637,616944.0
2015-10-05 13:55:00,4.04,4.05,4.04,4.04,1193880.0,3.8637,3.8733,3.8637,3.8637,1193880.0
2015-10-05 14:00:00,4.05,4.05,4.04,4.04,806784.0,3.8733,3.8733,3.8637,3.8637,806784.0
2015-10-05 14:05:00,4.04,4.04,4.03,4.04,728352.0,3.8637,3.8637,3.8541,3.8637,728352.0
2015-10-05 14:10:00,4.04,4.05,4.04,4.05,392616.0,3.8637,3.8733,3.8637,3.8733,392616.0
2015-10-05 14:15:00,4.05,4.06,4.05,4.05,1089936.0,3.8733,3.8828,3.8733,3.8733,1089936.0
2015-10-05 14:20:00,4.05,4.06,4.05,4.06,520704.0,3.8733,3.8828,3.8733,3.8828,520704.0
2015-10-05 14:25:00,4.06,4.07,4.06,4.06,1354152.0,3.8828,3.8924,3.8828,3.8828,1354152.0
2015-10-05 14:30:00,4.06,4.08,4.06,4.07,918312.0,3.8828,3.902,3.8828,3.8924,918312.0
2015-10-05 14:35:00,4.07,4.07,4.07,4.07,837864.0,3.8924,3.8924,3.8924,3.8924,837864.0
2015-10-05 14:40:00,4.07,4.08,4.06,4.06,704400.0,3.8924,3.902,3.8828,3.8828,704400.0
2015-10-05 14:45:00,4.06,4.06,4.05,4.05,2136288.0,3.8828,3.8828,3.8733,3.8733,2136288.0
2015-10-05 14:50:00,4.05,4.06,4.05,4.05,1116984.0,3.8733,3.8828,3.8733,3.8733,1116984.0
2015-10-05 14:55:00,4.05,4.06,4.04,4.06,860280.0,3.8733,3.8828,3.8637,3.8828,860280.0
2015-10-05 15:00:00,4.05,4.07,4.05,4.07,1370376.0,3.8733,3.8924,3.8733,3.8924,1370376.0
2015-10-05 15:05:00,4.07,4.07,4.06,4.07,1365000.0,3.8924,3.8924,3.8828,3.8924,1365000.0
2015-10-05 15:10:00,4.07,4.07,4.05,4.05,1678992.0,3.8924,3.8924,3.8733,3.8733,1678992.0
2015-10-05 15:15:00,4.05,4.06,4.04,4.04,630192.0,3.8733,3.8828,3.8637,3.8637,630192.0
2015-10-05 15:20:00,4.04,4.05,4.04,4.05,965184.0,3.8637,3.8733,3.8637,3.8733,965184.0
2015-10-05 15:25:00,4.05,4.05,4.05,4.05,559512.0,3.8733,3.8733,3.8733,3.8733,559512.0
2015-10-05 15:30:00,4.05,4.07,4.05,4.06,1787664.0,3.8733,3.8924,3.8733,3.8828,1787664.0
2015-10-05 15:35:00,4.06,4.06,4.04,4.05,1168896.0,3.8828,3.8828,3.8637,3.8733,1168896.0
2015-10-05 15:40:00,4.05,4.05,4.04,4.04,1233264.0,3.8733,3.8733,3.8637,3.8637,1233264.0
2015-10-05 15:45:00,4.04,4.06,4.04,4.06,1573248.0,3.8637,3.8828,3.8637,3.8828,1573248.0
2015-10-05 15:50:00,4.06,4.07,4.05,4.05,1805496.0,3.8828,3.8924,3.8733,3.8733,1805496.0
2015-10-05 15:55:00,4.05,4.06,4.04,4.05,5113632.0,3.8733,3.8828,3.8637,3.8733,5113632.0
2015-10-06 09:30:00,4.02,4.05,4.0,4.04,2674416.0,3.8446,3.8733,3.8255,3.8637,2674416.0
2015-10-06 09:35:00,4.03,4.04,4.01,4.03,1326240.0,3.8541,3.8637,3.835,3.8541,1326240.0
2015-10-06 09:40:00,4.02,4.03,4.01,4.02,642960.0,3.8446,3.8541,3.835,3.8446,642960.0
2015-10-06 09:45:00,4.02,4.05,4.02,4.04,1833840.0,3.8446,3.8733,3.8446,3.8637,1833840.0
2015-10-06 09:50:00,4.04,4.05,4.02,4.04,1233336.0,3.8637,3.8733,3.8446,3.8637,1233336.0
2015-10-06 09:55:00,4.04,4.06,4.03,4.05,1728792.0,3.8637,3.8828,3.8541,3.8733,1728792.0
2015-10-06 10:00:00,4.06,4.06,4.02,4.02,1217328.0,3.8828,3.8828,3.8446,3.8446,1217328.0
2015-10-06 10:05:00,4.02,4.02,4.0,4.02,2479656.0,3.8446,3.8446,3.8255,3.8446,2479656.0
2015-10-06 10:10:00,4.02,4.03,4.01,4.02,1035864.0,3.8446,3.8541,3.835,3.8446,1035864.0
2015-10-06 10:15:00,4.02,4.02,3.98,3.99,2388600.0,3.8446,3.8446,3.8063,3.8159,2388600.0
2015-10-06 10:20:00,3.99,3.99,3.97,3.98,4255464.0,3.8159,3.8159,3.7968,3.8063,4255464.0
2015-10-06 10:25:00,3.98,3.99,3.96,3.97,3206088.0,3.8063,3.8159,3.7872,3.7968,3206088.0
2015-10-06 10:30:00,3.97,3.98,3.95,3.98,2611176.0,3.7968,3.8063,3.7776,3.8063,2611176.0
2015-10-06 10:35:00,3.98,3.99,3.96,3.98,2412240.0,3.8063,3.8159,3.7872,3.8063,2412240.0
2015-10-06 10:40:00,3.98,3.99,3.97,3.98,922704.0,3.8063,3.8159,3.7968,3.8063,922704.0
2015-10-06 10:45:00,3.98,3.99,3.97,3.97,1445184.0,3.8063,3.8159,3.7968,3.7968,1445184.0
2015-10-06 10:50:00,3.97,3.97,3.96,3.96,2157936.0,3.7968,3.7968,3.7872,3.7872,2157936.0
2015-10-06 10:55:00,3.96,3.96,3.95,3.96,1515456.0,3.7872,3.7872,3.7776,3.7872,1515456.0
2015-10-06 11:00:00,3.96,3.98,3.96,3.97,2238384.0,3.7872,3.8063,3.7872,3.7968,2238384.0
2015-10-06 11:05:00,3.97,3.98,3.95,3.97,1021920.0,3.7968,3.8063,3.7776,3.7968,1021920.0
2015-10-06 11:10:00,3.97,3.98,3.95,3.95,2271744.0,3.7968,3.8063,3.7776,3.7776,2271744.0
2015-10-06 11:15:00,3.96,3.98,3.95,3.98,1275744.0,3.7872,3.8063,3.7776,3.8063,1275744.0
2015-10-06 11:20:00,3.98,3.99,3.97,3.98,391584.0,3.8063,3.8159,3.7968,3.8063,391584.0
2015-10-06 11:25:00,3.97,3.98,3.96,3.97,430896.0,3.7968,3.8063,3.7872,3.7968,430896.0
2015-10-06 11:30:00,3.98,3.98,3.94,3.95,1243512.0,3.8063,3.8063,3.7681,3.7776,1243512.0
2015-10-06 11:35:00,3.95,3.95,3.93,3.93,1824648.0,3.7776,3.7776,3.7585,3.7585,1824648.0
2015-10-06 11:40:00,3.94,3.94,3.92,3.93,2863752.0,3.7681,3.7681,3.7489,3.7585,2863752.0
2015-10-06 11:45:00,3.93,3.94,3.92,3.93,2698440.0,3.7585,3.7681,3.7489,3.7585,2698440.0
2015-10-06 11:50:00,3.93,3.94,3.92,3.93,1878120.0,3.7585,3.7681,3.7489,3.7585,1878120.0
2015-10-06 11:55:00,3.93,3.93,3.9,3.92,2543832.0,3.7585,3.7585,3.7298,3.7489,2543832.0
2015-10-06 12:00:00,3.92,3.94,3.92,3.93,1848672.0,3.7489,3.7681,3.7489,3.7585,1848672.0
2015-10-06 12:05:00,3.93,3.94,3.92,3.94,1161864.0,3.7585,3.7681,3.7489,3.7681,1161864.0
2015-10-06 12:10:00,3.94,3.94,3.93,3.94,679032.0,3.7681,3.7681,3.7585,3.7681,679032.0
2015-10-06 12:15:00,3.94,3.95,3.92,3.92,996768.0,3.7681,3.7776,3.7489,3.7489,996768.0
2015-10-06 12:20:00,3.93,3.95,3.92,3.93,2038464.0,3.7585,3.7776,3.7489,3.7585,2038464.0
2015-10-06 12:25:00,3.93,3.94,3.92,3.92,636480.0,3.7585,3.7681,3.7489,3.7489,636480.0
2015-10-06 12:30:00,3.92,3.92,3.9,3.9,1930608.0,3.7489,3.7489,3.7298,3.7298,1930608.0
2015-10-06 12:35:00,3.9,3.91,3.89,3.9,1838472.0,3.7298,3.7394,3.7203,3.7298,1838472.0
2015-10-06 12:40:00,3.9,3.92,3.89,3.92,1780368.0,3.7298,3.7489,3.7203,3.7489,1780368.0
2015-10-06 12:45:00,3.91,3.92,3.91,3.92,439056.0,3.7394,3.7489,3.7394,3.7489,439056.0
2015-10-06 12:50:00,3.91,3.93,3.91,3.92,639840.0,3.7394,3.7585,3.7394,3.7489,639840.0
2015-10-06 12:55:00,3.92,3.93,3.92,3.93,1648440.0,3.7489,3.7585,3.7489,3.7585,1648440.0
2015-10-06 13:00:00,3.93,3.94,3.93,3.93,548184.0,3.7585,3.7681,3.7585,3.7585,548184.0
2015-10-06 13:05:00,3.93,3.94,3.93,3.94,639000.0,3.7585,3.7681,3.7585,3.7681,639000.0
2015-10-06 13:10:00,3.94,3.97,3.94,3.97,1596240.0,3.7681,3.7968,3.7681,3.7968,1596240.0
2015-10-06 13:15:00,3.97,3.98,3.96,3.97,1450968.0,3.7968,3.8063,3.7872,3.7968,1450968.0
2015-10-06 13:20:00,3.97,3.98,3.97,3.98,873624.0,3.7968,3.8063,3.7968,3.8063,873624.0
2015-10-06 13:25:00,3.98,3.99,3.97,3.98,717384.0,3.8063,3.8159,3.7968,3.8063,717384.0
2015-10-06 13:30:00,3.98,3.98,3.96,3.96,987720.0,3.8063,3.8063,3.7872,3.7872,987720.0
2015-10-06 13:35:00,3.96,3.96,3.96,3.96,960864.0,3.7872,3.7872,3.7872,3.7872,960864.0
2015-10-06 13:40:00,3.96,3.96,3.95,3.96,462144.0,3.7872,3.7872,3.7776,3.7872,462144.0
2015-10-06 13:45:00,3.96,3.96,3.94,3.96,897024.0,3.7872,3.7872,3.7681,3.7872,897024.0
2015-10-06 13:50:00,3.95,3.96,3.94,3.96,644208.0,3.7776,3.7872,3.7681,3.7872,644208.0
2015-10-06 13:55:00,3.96,3.97,3.95,3.97,780072.0,3.7872,3.7968,3.7776,3.7968,780072.0
2015-10-06 14:00:00,3.97,3.98,3.96,3.97,976752.0,3.7968,3.8063,3.7872,3.7968,976752.0
2015-10-06 14:05:00,3.97,3.97,3.95,3.95,776568.0,3.7968,3.7968,3.7776,3.7776,776568.0
2015-10-06 14:10:00,3.95,3.99,3.95,3.99,1732800.0,3.7776,3.8159,3.7776,3.8159,1732800.0
2015-10-06 14:15:00,3.98,4.0,3.98,4.0,1372488.0,3.8063,3.8255,3.8063,3.8255,1372488.0
2015-10-06 14:20:00,4.0,4.0,3.99,3.99,656712.0,3.8255,3.8255,3.8159,3.8159,656712.0
2015-10-06 14:25:00,3.99,3.99,3.98,3.99,906000.0,3.8159,3.8159,3.8063,3.8159,906000.0
2015-10-06 14:30:00,4.0,4.0,3.98,3.99,1301976.0,3.8255,3.8255,3.8063,3.8159,1301976.0
2015-10-06 14:35:00,3.99,4.0,3.99,4.0,699600.0,3.8159,3.8255,3.8159,3.8255,699600.0
2015-10-06 14:40:00,4.0,4.01,3.98,3.98,2051856.0,3.8255,3.835,3.8063,3.8063,2051856.0
2015-10-06 14:45:00,3.98,3.99,3.97,3.99,1175376.0,3.8063,3.8159,3.7968,3.8159,1175376.0
2015-10-06 14:50:00,3.99,4.0,3.98,3.99,639480.0,3.8159,3.8255,3.8063,3.8159,639480.0
2015-10-06 14:55:00,3.99,3.99,3.96,3.97,885864.0,3.8159,3.8159,3.7872,3.7968,885864.0
2015-10-06 15:00:00,3.97,3.98,3.96,3.98,659160.0,3.7968,3.8063,3.7872,3.8063,659160.0
2015-10-06 15:05:00,3.98,3.99,3.97,3.98,420000.0,3.8063,3.8159,3.7968,3.8063,420000.0
2015-10-06 15:10:00,3.98,3.98,3.96,3.96,653232.0,3.8063,3.8063,3.7872,3.7872,653232.0
2015-10-06 15:15:00,3.96,3.98,3.95,3.98,674712.0,3.7872,3.8063,3.7776,3.8063,674712.0
2015-10-06 15:20:00,3.98,3.99,3.96,3.98,1019208.0,3.8063,3.8159,3.7872,3.8063,1019208.0
2015-10-06 15:25:00,3.99,3.99,3.97,3.99,867720.0,3.8159,3.8159,3.7968,3.8159,867720.0
2015-10-06 15:30:00,3.99,4.01,3.99,4.0,2389704.0,3.8159,3.835,3.8159,3.8255,2389704.0
2015-10-06 15:35:00,4.0,4.0,3.98,3.99,961320.0,3.8255,3.8255,3.8063,3.8159,961320.0
2015-10-06 15:40:00,3.99,3.99,3.98,3.99,950280.0,3.8159,3.8159,3.8063,3.8159,950280.0
2015-10-06 15:45:00,3.99,4.0,3.99,3.99,972672.0,3.8159,3.8255,3.8159,3.8159,972672.0
2015-10-06 15:50:00,3.99,3.99,3.99,3.99,1441368.0,3.8159,3.8159,3.8159,3.8159,1441368.0
2015-10-06 15:55:00,3.99,3.99,3.98,3.99,3155352.0,3.8159,3.8159,3.8063,3.8159,3155352.0
2015-10-07 09:30:00,4.07,4.07,4.02,4.02,2451624.0,3.8924,3.8924,3.8446,3.8446,2451624.0
2015-10-07 09:35:00,4.02,4.04,4.02,4.04,3221712.0,3.8446,3.8637,3.8446,3.8637,3221712.0
2015-10-07 09:40:00,4.04,4.05,4.03,4.05,1445232.0,3.8637,3.8733,3.8541,3.8733,1445232.0
2015-10-07 09:45:00,4.05,4.08,4.05,4.07,2274264.0,3.8733,3.902,3.8733,3.8924,2274264.0
2015-10-07 09:50:00,4.07,4.08,4.05,4.06,2381760.0,3.8924,3.902,3.8733,3.8828,2381760.0
2015-10-07 09:55:00,4.06,4.08,4.05,4.07,1117512.0,3.8828,3.902,3.8733,3.8924,1117512.0
2015-10-07 10:00:00,4.08,4.09,4.07,4.07,3431184.0,3.902,3.9115,3.8924,3.8924,3431184.0
2015-10-07 10:05:00,4.07,4.07,4.05,4.05,1072896.0,3.8924,3.8924,3.8733,3.8733,1072896.0
2015-10-07 10:10:00,4.06,4.07,4.05,4.07,795864.0,3.8828,3.8924,3.8733,3.8924,795864.0
2015-10-07 10:15:00,4.07,4.08,4.06,4.06,1662528.0,3.8924,3.902,3.8828,3.8828,1662528.0
2015-10-07 10:20:00,4.06,4.06,4.05,4.05,1265208.0,3.8828,3.8828,3.8733,3.8733,1265208.0
2015-10-07 10:25:00,4.05,4.06,4.04,4.05,756624.0,3.8733,3.8828,3.8637,3.8733,756624.0
2015-10-07 10:30:00,4.05,4.05,4.04,4.04,2491344.0,3.8733,3.8733,3.8637,3.8637,2491344.0
2015-10-07 10:35:00,4.04,4.05,4.03,4.03,906096.0,3.8637,3.8733,3.8541,3.8541,906096.0
2015-10-07 10:40:00,4.03,4.03,3.99,4.0,4076280.0,3.8541,3.8541,3.8159,3.8255,4076280.0
2015-10-07 10:45:00,4.0,4.01,3.98,3.98,2075688.0,3.8255,3.835,3.8063,3.8063,2075688.0
2015-10-07 10:50:00,3.98,3.98,3.96,3.98,2855112.0,3.8063,3.8063,3.7872,3.8063,2855112.0
2015-10-07 10:55:00,3.98,3.99,3.98,3.99,1803648.0,3.8063,3.8159,3.8063,3.8159,1803648.0
2015-10-07 11:00:00,3.99,3.99,3.96,3.97,1950960.0,3.8159,3.8159,3.7872,3.7968,1950960.0
2015-10-07 11:05:00,3.97,3.97,3.94,3.96,3126336.0,3.7968,3.7968,3.7681,3.7872,3126336.0
2015-10-07 11:10:00,3.96,3.96,3.93,3.94,2224824.0,3.7872,3.7872,3.7585,3.7681,2224824.0
2015-10-07 11:15:00,3.94,3.95,3.93,3.95,2719776.0,3.7681,3.7776,3.7585,3.7776,2719776.0
2015-10-07 11:20:00,3.94,3.94,3.92,3.92,2154816.0,3.7681,3.7681,3.7489,3.7489,2154816.0
2015-10-07 11:25:00,3.92,3.92,3.91,3.92,2711736.0,3.7489,3.7489,3.7394,3.7489,2711736.0
2015-10-07 11:30:00,3.92,3.94,3.91,3.94,2061408.0,3.7489,3.7681,3.7394,3.7681,2061408.0
2015-10-07 11:35:00,3.94,3.95,3.93,3.95,1151640.0,3.7681,3.7776,3.7585,3.7776,1151640.0
2015-10-07 11:40:00,3.95,3.95,3.93,3.93,811200.0,3.7776,3.7776,3.7585,3.7585,811200.0
2015-10-07 11:45:00,3.93,3.95,3.92,3.93,899184.0,3.7585,3.7776,3.7489,3.7585,899184.0
2015-10-07 11:50:00,3.94,3.97,3.94,3.97,1868400.0,3.7681,3.7968,3.7681,3.7968,1868400.0
2015-10-07 11:55:00,3.97,3.99,3.97,3.99,4335168.0,3.7968,3.8159,3.7968,3.8159,4335168.0
2015-10-07 12:00:00,3.99,3.99,3.96,3.97,1508400.0,3.8159,3.8159,3.7872,3.7968,1508400.0
2015-10-07 12:05:00,3.97,3.98,3.96,3.96,702072.0,3.7968,3.8063,3.7872,3.7872,702072.0
2015-10-07 12:10:00,3.96,3.97,3.96,3.96,1631112.0,3.7872,3.7968,3.7872,3.7872,1631112.0
2015-10-07 12:15:00,3.95,3.98,3.95,3.98,2891136.0,3.7776,3.8063,3.7776,3.8063,2891136.0
2015-10-07 12:20:00,3.98,3.98,3.95,3.95,2454864.0,3.8063,3.8063,3.7776,3.7776,2454864.0
2015-10-07 12:25:00,3.95,3.95,3.93,3.94,1435224.0,3.7776,3.7776,3.7585,3.7681,1435224.0
2015-10-07 12:30:00,3.94,3.95,3.94,3.95,297600.0,3.7681,3.7776,3.7681,3.7776,297600.0
2015-10-07 12:35:00,3.94,3.95,3.94,3.95,733992.0,3.7681,3.7776,3.7681,3.7776,733992.0
2015-10-07 12:40:00,3.94,3.97,3.93,3.97,847248.0,3.7681,3.7968,3.7585,3.7968,847248.0
2015-10-07 12:45:00,3.97,3.97,3.96,3.97,538392.0,3.7968,3.7968,3.7872,3.7968,538392.0
2015-10-07 12:50:00,3.97,3.97,3.95,3.96,1001424.0,3.7968,3.7968,3.7776,3.7872,1001424.0
2015-10-07 12:55:00,3.96,3.97,3.95,3.95,326328.0,3.7872,3.7968,3.7776,3.7776,326328.0
2015-10-07 13:00:00,3.96,3.96,3.94,3.95,559176.0,3.7872,3.7872,3.7681,3.7776,559176.0
2015-10-07 13:05:00,3.95,3.98,3.95,3.98,708864.0,3.7776,3.8063,3.7776,3.8063,708864.0
2015-10-07 13:10:00,3.98,3.99,3.98,3.98,1629768.0,3.8063,3.8159,3.8063,3.8063,1629768.0
2015-10-07 13:15:00,3.98,3.99,3.97,3.97,354192.0,3.8063,3.8159,3.7968,3.7968,354192.0
2015-10-07 13:20:00,3.97,3.98,3.97,3.98,259200.0,3.7968,3.8063,3.7968,3.8063,259200.0
2015-10-07 13:25:00,3.98,3.99,3.98,3.98,704784.0,3.8063,3.8159,3.8063,3.8063,704784.0
2015-10-07 13:30:00,3.98,4.01,3.98,4.0,1338528.0,3.8063,3.835,3.8063,3.8255,1338528.0
2015-10-07 13:35:00,4.0,4.01,4.0,4.01,725040.0,3.8255,3.835,3.8255,3.835,725040.0
2015-10-07 13:40:00,4.01,4.03,4.01,4.03,1039632.0,3.835,3.8541,3.835,3.8541,1039632.0
2015-10-07 13:45:00,4.03,4.04,4.02,4.03,1026096.0,3.8541,3.8637,3.8446,3.8541,1026096.0
2015-10-07 13:50:00,4.03,4.03,4.02,4.02,1489056.0,3.8541,3.8541,3.8446,3.8446,1489056.0
2015-10-07 13:55:00,4.02,4.04,4.02,4.03,1038600.0,3.8446,3.8637,3.8446,3.8541,1038600.0
2015-10-07 14:00:00,4.03,4.05,4.02,4.05,1993968.0,3.8541,3.8733,3.8446,3.8733,1993968.0
2015-10-07 14:05:00,4.05,4.05,4.04,4.04,1089000.0,3.8733,3.8733,3.8637,3.8637,1089000.0
2015-10-07 14:10:00,4.04,4.04,4.01,4.01,1633536.0,3.8637,3.8637,3.835,3.835,1633536.0
2015-10-07 14:15:00,4.02,4.03,4.01,4.01,614184.0,3.8446,3.8541,3.835,3.835,614184.0
2015-10-07 14:20:00,4.01,4.01,4.0,4.01,590472.0,3.835,3.835,3.8255,3.835,590472.0
2015-10-07 14:25:00,4.01,4.01,4.0,4.01,1274160.0,3.835,3.835,3.8255,3.835,1274160.0
2015-10-07 14:30:00,4.01,4.02,3.99,4.0,1733232.0,3.835,3.8446,3.8159,3.8255,1733232.0
2015-10-07 14:35:00,4.0,4.01,3.99,4.0,1806336.0,3.8255,3.835,3.8159,3.8255,1806336.0
2015-10-07 14:40:00,4.0,4.02,4.0,4.01,1297128.0,3.8255,3.8446,3.8255,3.835,1297128.0
2015-10-07 14:45:00,4.01,4.02,4.0,4.0,947760.0,3.835,3.8446,3.8255,3.8255,947760.0
2015-10-07 14:50:00,4.0,4.0,3.99,4.0,1470480.0,3.8255,3.8255,3.8159,3.8255,1470480.0
2015-10-07 14:55:00,4.0,4.01,3.99,3.99,2475192.0,3.8255,3.835,3.8159,3.8159,2475192.0
2015-10-07 15:00:00,3.99,4.02,3.99,4.01,1284840.0,3.8159,3.8446,3.8159,3.835,1284840.0
2015-10-07 15:05:00,4.01,4.02,4.0,4.0,881808.0,3.835,3.8446,3.8255,3.8255,881808.0
2015-10-07 15:10:00,4.0,4.03,4.0,4.02,927168.0,3.8255,3.8541,3.8255,3.8446,927168.0
2015-10-07 15:15:00,4.01,4.04,4.01,4.03,2470368.0,3.835,3.8637,3.835,3.8541,2470368.0
2015-10-07 15:20:00,4.03,4.03,4.01,4.02,810648.0,3.8541,3.8541,3.835,3.8446,810648.0
2015-10-07 15:25:00,4.02,4.03,4.01,4.02,671016.0,3.8446,3.8541,3.835,3.8446,671016.0
2015-10-07 15:30:00,4.02,4.03,4.02,4.02,601296.0,3.8446,3.8541,3.8446,3.8446,601296.0
2015-10-07 15:35:00,4.03,4.04,4.03,4.04,608304.0,3.8541,3.8637,3.8541,3.8637,608304.0
2015-10-07 15:40:00,4.04,4.05,4.03,4.04,1531368.0,3.8637,3.8733,3.8541,3.8637,1531368.0
2015-10-07 15:45:00,4.04,4.04,4.02,4.02,1580760.0,3.8637,3.8637,3.8446,3.8446,1580760.0
2015-10-07 15:50:00,4.02,4.04,4.02,4.04,860568.0,3.8446,3.8637,3.8446,3.8637,860568.0
2015-10-07 15:55:00,4.04,4.06,4.04,4.06,1954776.0,3.8637,3.8828,3.8637,3.8828,1954776.0
2015-10-08 09:30:00,4.01,4.02,3.99,4.01,1900032.0,3.835,3.8446,3.8159,3.835,1900032.0
2015-10-08 09:35:00,4.01,4.01,3.97,3.98,3573960.0,3.835,3.835,3.7968,3.8063,3573960.0
2015-10-08 09:40:00,3.98,4.0,3.98,4.0,2063448.0,3.8063,3.8255,3.8063,3.8255,2063448.0
2015-10-08 09:45:00,4.0,4.02,3.99,4.0,2479272.0,3.8255,3.8446,3.8159,3.8255,2479272.0
2015-10-08 09:50:00,4.0,4.01,3.98,4.0,696360.0,3.8255,3.835,3.8063,3.8255,696360.0
2015-10-08 09:55:00,4.0,4.01,3.99,4.0,2290440.0,3.8255,3.835,3.8159,3.8255,2290440.0
2015-10-08 10:00:00,4.0,4.01,3.99,4.01,1146264.0,3.8255,3.835,3.8159,3.835,1146264.0
2015-10-08 10:05:00,4.01,4.01,4.0,4.01,1073040.0,3.835,3.835,3.8255,3.835,1073040.0
2015-10-08 10:10:00,4.01,4.01,3.98,3.98,2260728.0,3.835,3.835,3.8063,3.8063,2260728.0
2015-10-08 10:15:00,3.98,3.99,3.96,3.96,1085664.0,3.8063,3.8159,3.7872,3.7872,1085664.0
2015-10-08 10:20:00,3.96,3.96,3.95,3.96,2673168.0,3.7872,3.7872,3.7776,3.7872,2673168.0
2015-10-08 10:25:00,3.96,3.98,3.96,3.96,2315856.0,3.7872,3.8063,3.7872,3.7872,2315856.0
2015-10-08 10:30:00,3.96,3.98,3.96,3.96,743208.0,3.7872,3.8063,3.7872,3.7872,743208.0
2015-10-08 10:35:00,3.97,3.98,3.96,3.98,557112.0,3.7968,3.8063,3.7872,3.8063,557112.0
2015-10-08 10:40:00,3.98,3.98,3.97,3.97,1148568.0,3.8063,3.8063,3.7968,3.7968,1148568.0
2015-10-08 10:45:00,3.97,3.99,3.97,3.97,1936776.0,3.7968,3.8159,3.7968,3.7968,1936776.0
2015-10-08 10:50:00,3.97,3.98,3.96,3.96,2433168.0,3.7968,3.8063,3.7872,3.7872,2433168.0
2015-10-08 10:55:00,3.96,3.97,3.95,3.97,1757256.0,3.7872,3.7968,3.7776,3.7968,1757256.0
2015-10-08 11:00:00,3.97,3.98,3.95,3.95,1353960.0,3.7968,3.8063,3.7776,3.7776,1353960.0
2015-10-08 11:05:00,3.95,3.96,3.93,3.94,1236288.0,3.7776,3.7872,3.7585,3.7681,1236288.0
2015-10-08 11:10:00,3.94,3.94,3.92,3.92,1147848.0,3.7681,3.7681,3.7489,3.7489,1147848.0
2015-10-08 11:15:00,3.92,3.94,3.92,3.94,1770168.0,3.7489,3.7681,3.7489,3.7681,1770168.0
2015-10-08 11:20:00,3.94,3.95,3.93,3.93,1628712.0,3.7681,3.7776,3.7585,3.7585,1628712.0
2015-10-08 11:25:00,3.93,3.95,3.93,3.94,733608.0,3.7585,3.7776,3.7585,3.7681,733608.0
2015-10-08 11:30:00,3.94,3.96,3.94,3.95,1366080.0,3.7681,3.7872,3.7681,3.7776,1366080.0
2015-10-08 11:35:00,3.95,3.96,3.94,3.94,705696.0,3.7776,3.7872,3.7681,3.7681,705696.0
2015-10-08 11:40:00,3.94,3.95,3.94,3.95,151680.0,3.7681,3.7776,3.7681,3.7776,151680.0
2015-10-08 11:45:00,3.95,3.95,3.95,3.95,361296.0,3.7776,3.7776,3.7776,3.7776,361296.0
2015-10-08 11:50:00,3.95,3.96,3.95,3.95,834792.0,3.7776,3.7872,3.7776,3.7776,834792.0
2015-10-08 11:55:00,3.95,3.97,3.95,3.96,720408.0,3.7776,3.7968,3.7776,3.7872,720408.0
2015-10-08 12:00:00,3.96,3.97,3.95,3.97,573696.0,3.7872,3.7968,3.7776,3.7968,573696.0
2015-10-08 12:05:00,3.97,3.98,3.96,3.96,1383792.0,3.7968,3.8063,3.7872,3.7872,1383792.0
2015-10-08 12:10:00,3.96,3.97,3.96,3.97,345360.0,3.7872,3.7968,3.7872,3.7968,345360.0
2015-10-08 12:15:00,3.97,3.98,3.97,3.97,771264.0,3.7968,3.8063,3.7968,3.7968,771264.0
2015-10-08 12:20:00,3.97,3.98,3.96,3.96,1393512.0,3.7968,3.8063,3.7872,3.7872,1393512.0
2015-10-08 12:25:00,3.96,3.96,3.92,3.93,2499264.0,3.7872,3.7872,3.7489,3.7585,2499264.0
2015-10-08 12:30:00,3.93,3.95,3.93,3.95,1878984.0,3.7585,3.7776,3.7585,3.7776,1878984.0
2015-10-08 12:35:00,3.95,3.95,3.95,3.95,553680.0,3.7776,3.7776,3.7776,3.7776,553680.0
2015-10-08 12:40:00,3.95,3.96,3.94,3.94,702240.0,3.7776,3.7872,3.7681,3.7681,702240.0
2015-10-08 12:45:00,3.94,3.94,3.9,3.91,3111624.0,3.7681,3.7681,3.7298,3.7394,3111624.0
2015-10-08 12:50:00,3.91,3.92,3.9,3.91,1506768.0,3.7394,3.7489,3.7298,3.7394,1506768.0
2015-10-08 12:55:00,3.91,3.92,3.91,3.91,1214400.0,3.7394,3.7489,3.7394,3.7394,1214400.0
2015-10-08 13:00:00,3.91,3.93,3.91,3.91,1452792.0,3.7394,3.7585,3.7394,3.7394,1452792.0
2015-10-08 13:05:00,3.91,3.93,3.91,3.92,1198296.0,3.7394,3.7585,3.7394,3.7489,1198296.0
2015-10-08 13:10:00,3.92,3.94,3.92,3.93,530880.0,3.7489,3.7681,3.7489,3.7585,530880.0
2015-10-08 13:15:00,3.93,3.94,3.93,3.94,579696.0,3.7585,3.7681,3.7585,3.7681,579696.0
2015-10-08 13:20:00,3.94,3.96,3.94,3.96,876480.0,3.7681,3.7872,3.7681,3.7872,876480.0
2015-10-08 13:25:00,3.96,3.96,3.95,3.95,1397184.0,3.7872,3.7872,3.7776,3.7776,1397184.0
2015-10-08 13:30:00,3.95,3.96,3.95,3.96,834192.0,3.7776,3.7872,3.7776,3.7872,834192.0
2015-10-08 13:35:00,3.96,3.96,3.95,3.95,245736.0,3.7872,3.7872,3.7776,3.7776,245736.0
2015-10-08 13:40:00,3.95,3.95,3.95,3.95,330096.0,3.7776,3.7776,3.7776,3.7776,330096.0
2015-10-08 13:45:00,3.95,3.96,3.95,3.95,556872.0,3.7776,3.7872,3.7776,3.7776,556872.0
2015-10-08 13:50:00,3.95,3.95,3.95,3.95,311616.0,3.7776,3.7776,3.7776,3.7776,311616.0
2015-10-08 13:55:00,3.95,3.97,3.95,3.96,676920.0,3.7776,3.7968,3.7776,3.7872,676920.0
2015-10-08 14:00:00,3.97,4.01,3.97,3.99,6367560.0,3.7968,3.835,3.7968,3.8159,6367560.0
2015-10-08 14:05:00,3.99,4.0,3.96,3.97,6402504.0,3.8159,3.8255,3.7872,3.7968,6402504.0
2015-10-08 14:10:00,3.97,4.01,3.97,4.0,5374392.0,3.7968,3.835,3.7968,3.8255,5374392.0
2015-10-08 14:15:00,4.0,4.02,3.99,4.01,2883504.0,3.8255,3.8446,3.8159,3.835,2883504.0
2015-10-08 14:20:00,4.01,4.01,3.98,4.0,1895856.0,3.835,3.835,3.8063,3.8255,1895856.0
2015-10-08 14:25:00,4.0,4.01,3.99,4.01,1628496.0,3.8255,3.835,3.8159,3.835,1628496.0
2015-10-08 14:30:00,4.0,4.04,4.0,4.04,4050120.0,3.8255,3.8637,3.8255,3.8637,4050120.0
2015-10-08 14:35:00,4.03,4.05,4.02,4.04,2289552.0,3.8541,3.8733,3.8446,3.8637,2289552.0
2015-10-08 14:40:00,4.04,4.07,4.04,4.06,2990088.0,3.8637,3.8924,3.8637,3.8828,2990088.0
2015-10-08 14:45:00,4.06,4.06,4.05,4.06,2283504.0,3.8828,3.8828,3.8733,3.8828,2283504.0
2015-10-08 14:50:00,4.06,4.06,4.04,4.05,1394784.0,3.8828,3.8828,3.8637,3.8733,1394784.0
2015-10-08 14:55:00,4.05,4.08,4.05,4.08,2639952.0,3.8733,3.902,3.8733,3.902,2639952.0
2015-10-08 15:00:00,4.07,4.1,4.07,4.1,3711504.0,3.8924,3.9211,3.8924,3.9211,3711504.0
2015-10-08 15:05:00,4.1,4.12,4.09,4.11,2774232.0,3.9211,3.9402,3.9115,3.9307,2774232.0
2015-10-08 15:10:00,4.11,4.12,4.11,4.11,3534552.0,3.9307,3.9402,3.9307,3.9307,3534552.0
2015-10-08 15:15:00,4.11,4.13,4.11,4.12,2463504.0,3.9307,3.9498,3.9307,3.9402,2463504.0
2015-10-08 15:20:00,4.12,4.13,4.1,4.1,2306664.0,3.9402,3.9498,3.9211,3.9211,2306664.0
2015-10-08 15:25:00,4.11,4.11,4.09,4.09,1377912.0,3.9307,3.9307,3.9115,3.9115,1377912.0
2015-10-08 15:30:00,4.09,4.1,4.08,4.08,1167288.0,3.9115,3.9211,3.902,3.902,1167288.0
2015-10-08 15:35:00,4.08,4.1,4.07,4.07,2375736.0,3.902,3.9211,3.8924,3.8924,2375736.0
2015-10-08 15:40:00,4.07,4.09,4.07,4.09,1326528.0,3.8924,3.9115,3.8924,3.9115,1326528.0
2015-10-08 15:45:00,4.09,4.11,4.09,4.1,2621976.0,3.9115,3.9307,3.9115,3.9211,2621976.0
2015-10-08 15:50:00,4.1,4.1,4.09,4.1,1776000.0,3.9211,3.9211,3.9115,3.9211,1776000.0
2015-10-08 15:55:00,4.1,4.11,4.09,4.11,3386280.0,3.9211,3.9307,3.9115,3.9307,3386280.0
2015-10-09 09:30:00,4.11,4.13,4.09,4.1,2742960.0,3.9307,3.9498,3.9115,3.9211,2742960.0
2015-10-09 09:35:00,4.1,4.11,4.08,4.11,2482584.0,3.9211,3.9307,3.902,3.9307,2482584.0
2015-10-09 09:40:00,4.11,4.13,4.1,4.13,2483592.0,3.9307,3.9498,3.9211,3.9498,2483592.0
2015-10-09 09:45:00,4.13,4.14,4.12,4.14,2651736.0,3.9498,3.9593,3.9402,3.9593,2651736.0
2015-10-09 09:50:00,4.14,4.15,4.13,4.14,2122944.0,3.9593,3.9689,3.9498,3.9593,2122944.0
2015-10-09 09:55:00,4.13,4.14,4.11,4.13,1971192.0,3.9498,3.9593,3.9307,3.9498,1971192.0
2015-10-09 10:00:00,4.13,4.14,4.11,4.12,899040.0,3.9498,3.9593,3.9307,3.9402,899040.0
2015-10-09 10:05:00,4.12,4.12,4.1,4.1,1927776.0,3.9402,3.9402,3.9211,3.9211,1927776.0
2015-10-09 10:10:00,4.1,4.11,4.09,4.1,1877328.0,3.9211,3.9307,3.9115,3.9211,1877328.0
2015-10-09 10:15:00,4.1,4.13,4.1,4.12,1313568.0,3.9211,3.9498,3.9211,3.9402,1313568.0
2015-10-09 10:20:00,4.13,4.14,4.12,4.13,1566336.0,3.9498,3.9593,3.9402,3.9498,1566336.0
2015-10-09 10:25:00,4.13,4.14,4.12,4.13,1277808.0,3.9498,3.9593,3.9402,3.9498,1277808.0
2015-10-09 10:30:00,4.13,4.16,4.13,4.15,2055912.0,3.9498,3.9785,3.9498,3.9689,2055912.0
2015-10-09 10:35:00,4.15,4.17,4.15,4.17,2895504.0,3.9689,3.988,3.9689,3.988,2895504.0
2015-10-09 10:40:00,4.17,4.18,4.16,4.17,1641912.0,3.988,3.9976,3.9785,3.988,1641912.0
2015-10-09 10:45:00,4.17,4.18,4.16,4.16,1500312.0,3.988,3.9976,3.9785,3.9785,1500312.0
2015-10-09 10:50:00,4.16,4.16,4.15,4.15,866232.0,3.9785,3.9785,3.9689,3.9689,866232.0
2015-10-09 10:55:00,4.15,4.18,4.15,4.18,2530248.0,3.9689,3.9976,3.9689,3.9976,2530248.0
2015-10-09 11:00:00,4.18,4.19,4.17,4.17,2032272.0,3.9976,4.0072,3.988,3.988,2032272.0
2015-10-09 11:05:00,4.17,4.17,4.16,4.17,438432.0,3.988,3.988,3.9785,3.988,438432.0
2015-10-09 11:10:00,4.17,4.18,4.16,4.17,597864.0,3.988,3.9976,3.9785,3.988,597864.0
2015-10-09 11:15:00,4.17,4.19,4.17,4.18,1380336.0,3.988,4.0072,3.988,3.9976,1380336.0
2015-10-09 11:20:00,4.17,4.18,4.16,4.16,1348368.0,3.988,3.9976,3.9785,3.9785,1348368.0
2015-10-09 11:25:00,4.16,4.17,4.16,4.17,1709784.0,3.9785,3.988,3.9785,3.988,1709784.0
2015-10-09 11:30:00,4.17,4.18,4.15,4.15,730992.0,3.988,3.9976,3.9689,3.9689,730992.0
2015-10-09 11:35:00,4.15,4.16,4.14,4.16,761112.0,3.9689,3.9785,3.9593,3.9785,761112.0
2015-10-09 11:40:00,4.15,4.16,4.13,4.13,1050840.0,3.9689,3.9785,3.9498,3.9498,1050840.0
2015-10-09 11:45:00,4.13,4.15,4.13,4.14,694104.0,3.9498,3.9689,3.9498,3.9593,694104.0
2015-10-09 11:50:00,4.14,4.15,4.14,4.14,276264.0,3.9593,3.9689,3.9593,3.9593,276264.0
2015-10-09 11:55:00,4.14,4.16,4.14,4.16,760056.0,3.9593,3.9785,3.9593,3.9785,760056.0
2015-10-09 12:00:00,4.16,4.17,4.15,4.16,742224.0,3.9785,3.988,3.9689,3.9785,742224.0
2015-10-09 12:05:00,4.16,4.16,4.15,4.15,528216.0,3.9785,3.9785,3.9689,3.9689,528216.0
2015-10-09 12:10:00,4.15,4.15,4.14,4.14,604344.0,3.9689,3.9689,3.9593,3.9593,604344.0
2015-10-09 12:15:00,4.14,4.14,4.13,4.14,1055208.0,3.9593,3.9593,3.9498,3.9593,1055208.0
2015-10-09 12:20:00,4.13,4.14,4.13,4.13,772872.0,3.9498,3.9593,3.9498,3.9498,772872.0
2015-10-09 12:25:00,4.13,4.15,4.13,4.15,353352.0,3.9498,3.9689,3.9498,3.9689,353352.0
2015-10-09 12:30:00,4.14,4.14,4.12,4.13,818544.0,3.9593,3.9593,3.9402,3.9498,818544.0
2015-10-09 12:35:00,4.13,4.13,4.12,4.13,362640.0,3.9498,3.9498,3.9402,3.9498,362640.0
2015-10-09 12:40:00,4.13,4.13,4.11,4.11,843168.0,3.9498,3.9498,3.9307,3.9307,843168.0
2015-10-09 12:45:00,4.12,4.13,4.11,4.13,271920.0,3.9402,3.9498,3.9307,3.9498,271920.0
2015-10-09 12:50:00,4.13,4.14,4.13,4.14,791640.0,3.9498,3.9593,3.9498,3.9593,791640.0
2015-10-09 12:55:00,4.14,4.14,4.13,4.13,456456.0,3.9593,3.9593,3.9498,3.9498,456456.0
2015-10-09 13:00:00,4.13,4.14,4.13,4.14,416424.0,3.9498,3.9593,3.9498,3.9593,416424.0
2015-10-09 13:05:00,4.13,4.13,4.12,4.12,1404504.0,3.9498,3.9498,3.9402,3.9402,1404504.0
2015-10-09 13:10:00,4.12,4.12,4.1,4.11,1428720.0,3.9402,3.9402,3.9211,3.9307,1428720.0
2015-10-09 13:15:00,4.12,4.12,4.11,4.12,618144.0,3.9402,3.9402,3.9307,3.9402,618144.0
2015-10-09 13:20:00,4.13,4.13,4.12,4.13,609768.0,3.9498,3.9498,3.9402,3.9498,609768.0
2015-10-09 13:25:00,4.13,4.14,4.13,4.13,648144.0,3.9498,3.9593,3.9498,3.9498,648144.0
2015-10-09 13:30:00,4.13,4.13,4.12,4.12,459720.0,3.9498,3.9498,3.9402,3.9402,459720.0
2015-10-09 13:35:00,4.12,4.13,4.11,4.13,603960.0,3.9402,3.9498,3.9307,3.9498,603960.0
2015-10-09 13:40:00,4.12,4.13,4.12,4.13,221544.0,3.9402,3.9498,3.9402,3.9498,221544.0
2015-10-09 13:45:00,4.13,4.14,4.13,4.13,326712.0,3.9498,3.9593,3.9498,3.9498,326712.0
2015-10-09 13:50:00,4.13,4.13,4.12,4.12,327960.0,3.9498,3.9498,3.9402,3.9402,327960.0
2015-10-09 13:55:00,4.12,4.13,4.12,4.12,580008.0,3.9402,3.9498,3.9402,3.9402,580008.0
2015-10-09 14:00:00,4.12,4.13,4.12,4.12,879576.0,3.9402,3.9498,3.9402,3.9402,879576.0
2015-10-09 14:05:00,4.12,4.13,4.12,4.13,565152.0,3.9402,3.9498,3.9402,3.9498,565152.0
2015-10-09 14:10:00,4.13,4.14,4.13,4.14,1058784.0,3.9498,3.9593,3.9498,3.9593,1058784.0
2015-10-09 14:15:00,4.14,4.14,4.12,4.12,638280.0,3.9593,3.9593,3.9402,3.9402,638280.0
2015-10-09 14:20:00,4.12,4.13,4.11,4.13,437664.0,3.9402,3.9498,3.9307,3.9498,437664.0
2015-10-09 14:25:00,4.12,4.14,4.12,4.14,536784.0,3.9402,3.9593,3.9402,3.9593,536784.0
2015-10-09 14:30:00,4.14,4.14,4.12,4.13,723960.0,3.9593,3.9593,3.9402,3.9498,723960.0
2015-10-09 14:35:00,4.13,4.14,4.12,4.14,1055976.0,3.9498,3.9593,3.9402,3.9593,1055976.0
2015-10-09 14:40:00,4.14,4.15,4.13,4.14,1166280.0,3.9593,3.9689,3.9498,3.9593,1166280.0
2015-10-09 14:45:00,4.14,4.15,4.14,4.15,218760.0,3.9593,3.9689,3.9593,3.9689,218760.0
2015-10-09 14:50:00,4.15,4.16,4.14,4.15,917664.0,3.9689,3.9785,3.9593,3.9689,917664.0
2015-10-09 14:55:00,4.15,4.15,4.15,4.15,606744.0,3.9689,3.9689,3.9689,3.9689,606744.0
2015-10-09 15:00:00,4.15,4.15,4.14,4.15,659760.0,3.9689,3.9689,3.9593,3.9689,659760.0
2015-10-09 15:05:00,4.15,4.16,4.15,4.16,648456.0,3.9689,3.9785,3.9689,3.9785,648456.0
2015-10-09 15:10:00,4.16,4.16,4.14,4.15,792312.0,3.9785,3.9785,3.9593,3.9689,792312.0
2015-10-09 15:15:00,4.14,4.15,4.14,4.15,293592.0,3.9593,3.9689,3.9593,3.9689,293592.0
2015-10-09 15:20:00,4.15,4.16,4.14,4.16,621672.0,3.9689,3.9785,3.9593,3.9785,621672.0
2015-10-09 15:25:00,4.15,4.16,4.15,4.16,509952.0,3.9689,3.9785,3.9689,3.9785,509952.0
2015-10-09 15:30:00,4.15,4.16,4.15,4.16,714936.0,3.9689,3.9785,3.9689,3.9785,714936.0
2015-10-09 15:35:00,4.16,4.17,4.15,4.16,1695360.0,3.9785,3.988,3.9689,3.9785,1695360.0
2015-10-09 15:40:00,4.16,4.17,4.15,4.17,932352.0,3.9785,3.988,3.9689,3.988,932352.0
2015-10-09 15:45:00,4.17,4.17,4.16,4.16,766464.0,3.988,3.988,3.9785,3.9785,766464.0
2015-10-09 15:50:00,4.16,4.17,4.15,4.16,823992.0,3.9785,3.988,3.9689,3.9785,823992.0
2015-10-09 15:55:00,4.16,4.17,4.16,4.16,2342088.0,3.9785,3.988,3.9785,3.9785,2342088.0
2015-10-12 09:30:00,4.19,4.19,4.17,4.17,2180424.0,4.0072,4.0072,3.988,3.988,2180424.0
2015-10-12 09:35:00,4.17,4.17,4.15,4.16,2827512.0,3.988,3.988,3.9689,3.9785,2827512.0
2015-10-12 09:40:00,4.16,4.18,4.16,4.18,2398464.0,3.9785,3.9976,3.9785,3.9976,2398464.0
2015-10-12 09:45:00,4.18,4.2,4.18,4.19,3055128.0,3.9976,4.0167,3.9976,4.0072,3055128.0
2015-10-12 09:50:00,4.19,4.19,4.16,4.16,1483368.0,4.0072,4.0072,3.9785,3.9785,1483368.0
2015-10-12 09:55:00,4.16,4.17,4.16,4.17,2166840.0,3.9785,3.988,3.9785,3.988,2166840.0
2015-10-12 10:00:00,4.16,4.17,4.15,4.17,2120424.0,3.9785,3.988,3.9689,3.988,2120424.0
2015-10-12 10:05:00,4.16,4.18,4.16,4.16,1080240.0,3.9785,3.9976,3.9785,3.9785,1080240.0
2015-10-12 10:10:00,4.17,4.19,4.17,4.17,2074680.0,3.988,4.0072,3.988,3.988,2074680.0
2015-10-12 10:15:00,4.17,4.18,4.15,4.15,3698928.0,3.988,3.9976,3.9689,3.9689,3698928.0
2015-10-12 10:20:00,4.15,4.16,4.14,4.15,2153784.0,3.9689,3.9785,3.9593,3.9689,2153784.0
2015-10-12 10:25:00,4.15,4.17,4.15,4.17,3725352.0,3.9689,3.988,3.9689,3.988,3725352.0
2015-10-12 10:30:00,4.17,4.17,4.16,4.16,1280448.0,3.988,3.988,3.9785,3.9785,1280448.0
2015-10-12 10:35:00,4.16,4.16,4.15,4.16,1354248.0,3.9785,3.9785,3.9689,3.9785,1354248.0
2015-10-12 10:40:00,4.16,4.17,4.15,4.17,687504.0,3.9785,3.988,3.9689,3.988,687504.0
2015-10-12 10:45:00,4.17,4.17,4.15,4.17,942216.0,3.988,3.988,3.9689,3.988,942216.0
2015-10-12 10:50:00,4.17,4.18,4.17,4.17,2194296.0,3.988,3.9976,3.988,3.988,2194296.0
2015-10-12 10:55:00,4.17,4.18,4.17,4.17,166296.0,3.988,3.9976,3.988,3.988,166296.0
2015-10-12 11:00:00,4.17,4.18,4.17,4.18,718944.0,3.988,3.9976,3.988,3.9976,718944.0
2015-10-12 11:05:00,4.18,4.2,4.18,4.2,1107912.0,3.9976,4.0167,3.9976,4.0167,1107912.0
2015-10-12 11:10:00,4.19,4.2,4.19,4.19,749256.0,4.0072,4.0167,4.0072,4.0072,749256.0
2015-10-12 11:15:00,4.2,4.2,4.18,4.18,1414728.0,4.0167,4.0167,3.9976,3.9976,1414728.0
2015-10-12 11:20:00,4.18,4.19,4.18,4.19,446712.0,3.9976,4.0072,3.9976,4.0072,446712.0
2015-10-12 11:25:00,4.18,4.2,4.18,4.2,1064280.0,3.9976,4.0167,3.9976,4.0167,1064280.0
2015-10-12 11:30:00,4.2,4.2,4.19,4.19,724608.0,4.0167,4.0167,4.0072,4.0072,724608.0
2015-10-12 11:35:00,4.19,4.2,4.19,4.2,493632.0,4.0072,4.0167,4.0072,4.0167,493632.0
2015-10-12 11:40:00,4.2,4.22,4.19,4.21,4169208.0,4.0167,4.0359,4.0072,4.0263,4169208.0
2015-10-12 11:45:00,4.21,4.21,4.2,4.21,249360.0,4.0263,4.0263,4.0167,4.0263,249360.0
2015-10-12 11:50:00,4.21,4.21,4.2,4.21,321288.0,4.0263,4.0263,4.0167,4.0263,321288.0
2015-10-12 11:55:00,4.21,4.21,4.19,4.19,1114800.0,4.0263,4.0263,4.0072,4.0072,1114800.0
2015-10-12 12:00:00,4.2,4.21,4.19,4.2,732216.0,4.0167,4.0263,4.0072,4.0167,732216.0
2015-10-12 12:05:00,4.21,4.21,4.2,4.21,608448.0,4.0263,4.0263,4.0167,4.0263,608448.0
2015-10-12 12:10:00,4.21,4.21,4.2,4.2,641640.0,4.0263,4.0263,4.0167,4.0167,641640.0
2015-10-12 12:15:00,4.2,4.21,4.2,4.2,189408.0,4.0167,4.0263,4.0167,4.0167,189408.0
2015-10-12 12:20:00,4.21,4.21,4.19,4.2,1002720.0,4.0263,4.0263,4.0072,4.0167,1002720.0
2015-10-12 12:25:00,4.2,4.2,4.19,4.2,372960.0,4.0167,4.0167,4.0072,4.0167,372960.0
2015-10-12 12:30:00,4.2,4.2,4.2,4.2,438576.0,4.0167,4.0167,4.0167,4.0167,438576.0
2015-10-12 12:35:00,4.2,4.2,4.2,4.2,389016.0,4.0167,4.0167,4.0167,4.0167,389016.0
2015-10-12 12:40:00,4.2,4.2,4.19,4.19,1203864.0,4.0167,4.0167,4.0072,4.0072,1203864.0
2015-10-12 12:45:00,4.19,4.2,4.18,4.18,319296.0,4.0072,4.0167,3.9976,3.9976,319296.0
2015-10-12 12:50:00,4.19,4.19,4.18,4.18,495984.0,4.0072,4.0072,3.9976,3.9976,495984.0
2015-10-12 12:55:00,4.19,4.19,4.18,4.18,661800.0,4.0072,4.0072,3.9976,3.9976,661800.0
2015-10-12 13:00:00,4.19,4.19,4.18,4.18,409848.0,4.0072,4.0072,3.9976,3.9976,409848.0
2015-10-12 13:05:00,4.18,4.19,4.17,4.18,489192.0,3.9976,4.0072,3.988,3.9976,489192.0
2015-10-12 13:10:00,4.17,4.18,4.17,4.17,297504.0,3.988,3.9976,3.988,3.988,297504.0
2015-10-12 13:15:00,4.17,4.17,4.17,4.17,675480.0,3.988,3.988,3.988,3.988,675480.0
2015-10-12 13:20:00,4.17,4.18,4.17,4.18,290688.0,3.988,3.9976,3.988,3.9976,290688.0
2015-10-12 13:25:00,4.18,4.18,4.18,4.18,313680.0,3.9976,3.9976,3.9976,3.9976,313680.0
2015-10-12 13:30:00,4.18,4.19,4.18,4.19,373152.0,3.9976,4.0072,3.9976,4.0072,373152.0
2015-10-12 13:35:00,4.19,4.19,4.19,4.19,377448.0,4.0072,4.0072,4.0072,4.0072,377448.0
2015-10-12 13:40:00,4.19,4.19,4.18,4.18,337992.0,4.0072,4.0072,3.9976,3.9976,337992.0
2015-10-12 13:45:00,4.18,4.2,4.18,4.19,504408.0,3.9976,4.0167,3.9976,4.0072,504408.0
2015-10-12 13:50:00,4.2,4.2,4.18,4.19,316056.0,4.0167,4.0167,3.9976,4.0072,316056.0
2015-10-12 13:55:00,4.19,4.19,4.18,4.19,176400.0,4.0072,4.0072,3.9976,4.0072,176400.0
2015-10-12 14:00:00,4.19,4.19,4.18,4.19,199776.0,4.0072,4.0072,3.9976,4.0072,199776.0
2015-10-12 14:05:00,4.19,4.2,4.19,4.2,503352.0,4.0072,4.0167,4.0072,4.0167,503352.0
2015-10-12 14:10:00,4.2,4.2,4.2,4.2,152976.0,4.0167,4.0167,4.0167,4.0167,152976.0
2015-10-12 14:15:00,4.2,4.2,4.19,4.19,211680.0,4.0167,4.0167,4.0072,4.0072,211680.0
2015-10-12 14:20:00,4.19,4.2,4.19,4.19,132240.0,4.0072,4.0167,4.0072,4.0072,132240.0
2015-10-12 14:25:00,4.19,4.19,4.19,4.19,357936.0,4.0072,4.0072,4.0072,4.0072,357936.0
2015-10-12 14:30:00,4.19,4.19,4.18,4.19,355128.0,4.0072,4.0072,3.9976,4.0072,355128.0
2015-10-12 14:35:00,4.19,4.2,4.19,4.19,243120.0,4.0072,4.0167,4.0072,4.0072,243120.0
2015-10-12 14:40:00,4.19,4.19,4.19,4.19,55200.0,4.0072,4.0072,4.0072,4.0072,55200.0
2015-10-12 14:45:00,4.19,4.19,4.19,4.19,76800.0,4.0072,4.0072,4.0072,4.0072,76800.0
2015-10-12 14:50:00,4.2,4.2,4.19,4.2,204480.0,4.0167,4.0167,4.0072,4.0167,204480.0
2015-10-12 14:55:00,4.2,4.2,4.19,4.19,749544.0,4.0167,4.0167,4.0072,4.0072,749544.0
2015-10-12 15:00:00,4.19,4.19,4.18,4.18,218424.0,4.0072,4.0072,3.9976,3.9976,218424.0
2015-10-12 15:05:00,4.18,4.19,4.18,4.19,531528.0,3.9976,4.0072,3.9976,4.0072,531528.0
2015-10-12 15:10:00,4.19,4.2,4.19,4.2,900288.0,4.0072,4.0167,4.0072,4.0167,900288.0
2015-10-12 15:15:00,4.2,4.2,4.19,4.19,464304.0,4.0167,4.0167,4.0072,4.0072,464304.0
2015-10-12 15:20:00,4.19,4.2,4.19,4.2,284712.0,4.0072,4.0167,4.0072,4.0167,284712.0
2015-10-12 15:25:00,4.2,4.21,4.2,4.2,467280.0,4.0167,4.0263,4.0167,4.0167,467280.0
2015-10-12 15:30:00,4.2,4.2,4.2,4.2,811440.0,4.0167,4.0167,4.0167,4.0167,811440.0
2015-10-12 15:35:00,4.21,4.21,4.2,4.21,681936.0,4.0263,4.0263,4.0167,4.0263,681936.0
2015-10-12 15:40:00,4.21,4.21,4.2,4.2,327192.0,4.0263,4.0263,4.0167,4.0167,327192.0
2015-10-12 15:45:00,4.2,4.2,4.19,4.19,961320.0,4.0167,4.0167,4.0072,4.0072,961320.0
2015-10-12 15:50:00,4.19,4.2,4.19,4.19,1125696.0,4.0072,4.0167,4.0072,4.0072,1125696.0
2015-10-12 15:55:00,4.19,4.19,4.18,4.19,1799928.0,4.0072,4.0072,3.9976,4.0072,1799928.0
2015-10-13 09:30:00,4.12,4.13,4.11,4.13,3306432.0,3.9402,3.9498,3.9307,3.9498,3306432.0
2015-10-13 09:35:00,4.12,4.15,4.12,4.14,3488568.0,3.9402,3.9689,3.9402,3.9593,3488568.0
2015-10-13 09:40:00,4.14,4.17,4.14,4.17,1851024.0,3.9593,3.988,3.9593,3.988,1851024.0
2015-10-13 09:45:00,4.17,4.17,4.15,4.16,1169520.0,3.988,3.988,3.9689,3.9785,1169520.0
2015-10-13 09:50:00,4.16,4.18,4.16,4.17,1638864.0,3.9785,3.9976,3.9785,3.988,1638864.0
2015-10-13 09:55:00,4.17,4.17,4.16,4.17,839832.0,3.988,3.988,3.9785,3.988,839832.0
2015-10-13 10:00:00,4.17,4.19,4.16,4.19,1075944.0,3.988,4.0072,3.9785,4.0072,1075944.0
2015-10-13 10:05:00,4.19,4.19,4.18,4.19,1115184.0,4.0072,4.0072,3.9976,4.0072,1115184.0
2015-10-13 10:10:00,4.19,4.2,4.18,4.18,1601184.0,4.0072,4.0167,3.9976,3.9976,1601184.0
2015-10-13 10:15:00,4.18,4.2,4.18,4.2,1358112.0,3.9976,4.0167,3.9976,4.0167,1358112.0
2015-10-13 10:20:00,4.2,4.21,4.2,4.2,1551120.0,4.0167,4.0263,4.0167,4.0167,1551120.0
2015-10-13 10:25:00,4.2,4.22,4.2,4.21,1568880.0,4.0167,4.0359,4.0167,4.0263,1568880.0
2015-10-13 10:30:00,4.21,4.22,4.21,4.21,1036488.0,4.0263,4.0359,4.0263,4.0263,1036488.0
2015-10-13 10:35:00,4.21,4.21,4.2,4.2,472728.0,4.0263,4.0263,4.0167,4.0167,472728.0
2015-10-13 10:40:00,4.2,4.21,4.2,4.21,523728.0,4.0167,4.0263,4.0167,4.0263,523728.0
2015-10-13 10:45:00,4.21,4.21,4.2,4.2,950544.0,4.0263,4.0263,4.0167,4.0167,950544.0
2015-10-13 10:50:00,4.2,4.21,4.2,4.21,721056.0,4.0167,4.0263,4.0167,4.0263,721056.0
2015-10-13 10:55:00,4.21,4.24,4.21,4.24,3776592.0,4.0263,4.055,4.0263,4.055,3776592.0
2015-10-13 11:00:00,4.24,4.24,4.23,4.23,532320.0,4.055,4.055,4.0454,4.0454,532320.0
2015-10-13 11:05:00,4.23,4.25,4.23,4.24,699816.0,4.0454,4.0645,4.0454,4.055,699816.0
2015-10-13 11:10:00,4.24,4.25,4.23,4.23,2048712.0,4.055,4.0645,4.0454,4.0454,2048712.0
2015-10-13 11:15:00,4.23,4.23,4.22,4.22,954720.0,4.0454,4.0454,4.0359,4.0359,954720.0
2015-10-13 11:20:00,4.22,4.23,4.21,4.21,1838856.0,4.0359,4.0454,4.0263,4.0263,1838856.0
2015-10-13 11:25:00,4.21,4.22,4.21,4.21,1438200.0,4.0263,4.0359,4.0263,4.0263,1438200.0
2015-10-13 11:30:00,4.21,4.22,4.2,4.21,611256.0,4.0263,4.0359,4.0167,4.0263,611256.0
2015-10-13 11:35:00,4.21,4.22,4.2,4.22,1084560.0,4.0263,4.0359,4.0167,4.0359,1084560.0
2015-10-13 11:40:00,4.22,4.22,4.2,4.21,758376.0,4.0359,4.0359,4.0167,4.0263,758376.0
2015-10-13 11:45:00,4.21,4.22,4.21,4.21,404160.0,4.0263,4.0359,4.0263,4.0263,404160.0
2015-10-13 11:50:00,4.21,4.21,4.19,4.2,938448.0,4.0263,4.0263,4.0072,4.0167,938448.0
2015-10-13 11:55:00,4.2,4.2,4.2,4.2,276768.0,4.0167,4.0167,4.0167,4.0167,276768.0
2015-10-13 12:00:00,4.2,4.21,4.2,4.21,217440.0,4.0167,4.0263,4.0167,4.0263,217440.0
2015-10-13 12:05:00,4.21,4.21,4.2,4.21,340392.0,4.0263,4.0263,4.0167,4.0263,340392.0
2015-10-13 12:10:00,4.21,4.21,4.2,4.21,289392.0,4.0263,4.0263,4.0167,4.0263,289392.0
2015-10-13 12:15:00,4.2,4.21,4.2,4.2,195480.0,4.0167,4.0263,4.0167,4.0167,195480.0
2015-10-13 12:20:00,4.2,4.21,4.2,4.21,166032.0,4.0167,4.0263,4.0167,4.0263,166032.0
2015-10-13 12:25:00,4.21,4.21,4.2,4.2,193464.0,4.0263,4.0263,4.0167,4.0167,193464.0
2015-10-13 12:30:00,4.2,4.22,4.2,4.21,592824.0,4.0167,4.0359,4.0167,4.0263,592824.0
2015-10-13 12:35:00,4.22,4.22,4.21,4.21,210360.0,4.0359,4.0359,4.0263,4.0263,210360.0
2015-10-13 12:40:00,4.21,4.22,4.21,4.21,579264.0,4.0263,4.0359,4.0263,4.0263,579264.0
2015-10-13 12:45:00,4.21,4.21,4.19,4.19,856104.0,4.0263,4.0263,4.0072,4.0072,856104.0
2015-10-13 12:50:00,4.19,4.19,4.18,4.19,921552.0,4.0072,4.0072,3.9976,4.0072,921552.0
2015-10-13 12:55:00,4.18,4.18,4.17,4.17,1212168.0,3.9976,3.9976,3.988,3.988,1212168.0
2015-10-13 13:00:00,4.17,4.17,4.16,4.17,1713576.0,3.988,3.988,3.9785,3.988,1713576.0
2015-10-13 13:05:00,4.17,4.17,4.16,4.16,590160.0,3.988,3.988,3.9785,3.9785,590160.0
2015-10-13 13:10:00,4.16,4.17,4.16,4.17,924432.0,3.9785,3.988,3.9785,3.988,924432.0
2015-10-13 13:15:00,4.17,4.18,4.17,4.18,1600584.0,3.988,3.9976,3.988,3.9976,1600584.0
2015-10-13 13:20:00,4.18,4.18,4.17,4.17,985368.0,3.9976,3.9976,3.988,3.988,985368.0
2015-10-13 13:25:00,4.17,4.18,4.16,4.18,1919568.0,3.988,3.9976,3.9785,3.9976,1919568.0
2015-10-13 13:30:00,4.18,4.18,4.16,4.17,400896.0,3.9976,3.9976,3.9785,3.988,400896.0
2015-10-13 13:35:00,4.16,4.16,4.14,4.16,1843368.0,3.9785,3.9785,3.9593,3.9785,1843368.0
2015-10-13 13:40:00,4.15,4.16,4.15,4.15,901296.0,3.9689,3.9785,3.9689,3.9689,901296.0
2015-10-13 13:45:00,4.15,4.17,4.15,4.17,1285176.0,3.9689,3.988,3.9689,3.988,1285176.0
2015-10-13 13:50:00,4.16,4.17,4.16,4.16,757944.0,3.9785,3.988,3.9785,3.9785,757944.0
2015-10-13 13:55:00,4.16,4.17,4.15,4.16,2314920.0,3.9785,3.988,3.9689,3.9785,2314920.0
2015-10-13 14:00:00,4.16,4.16,4.14,4.16,1150248.0,3.9785,3.9785,3.9593,3.9785,1150248.0
2015-10-13 14:05:00,4.16,4.17,4.15,4.16,541728.0,3.9785,3.988,3.9689,3.9785,541728.0
2015-10-13 14:10:00,4.16,4.17,4.16,4.17,793032.0,3.9785,3.988,3.9785,3.988,793032.0
2015-10-13 14:15:00,4.16,4.17,4.16,4.16,466800.0,3.9785,3.988,3.9785,3.9785,466800.0
2015-10-13 14:20:00,4.16,4.17,4.15,4.15,524712.0,3.9785,3.988,3.9689,3.9689,524712.0
2015-10-13 14:25:00,4.15,4.15,4.14,4.14,1065216.0,3.9689,3.9689,3.9593,3.9593,1065216.0
2015-10-13 14:30:00,4.14,4.14,4.13,4.14,913320.0,3.9593,3.9593,3.9498,3.9593,913320.0
2015-10-13 14:35:00,4.14,4.15,4.14,4.15,586656.0,3.9593,3.9689,3.9593,3.9689,586656.0
2015-10-13 14:40:00,4.15,4.15,4.14,4.15,528600.0,3.9689,3.9689,3.9593,3.9689,528600.0
2015-10-13 14:45:00,4.15,4.16,4.15,4.16,1121520.0,3.9689,3.9785,3.9689,3.9785,1121520.0
2015-10-13 14:50:00,4.16,4.16,4.15,4.16,634704.0,3.9785,3.9785,3.9689,3.9785,634704.0
2015-10-13 14:55:00,4.16,4.17,4.16,4.17,3132360.0,3.9785,3.988,3.9785,3.988,3132360.0
2015-10-13 15:00:00,4.17,4.17,4.16,4.16,821808.0,3.988,3.988,3.9785,3.9785,821808.0
2015-10-13 15:05:00,4.16,4.16,4.15,4.16,900792.0,3.9785,3.9785,3.9689,3.9785,900792.0
2015-10-13 15:10:00,4.16,4.16,4.14,4.15,1492440.0,3.9785,3.9785,3.9593,3.9689,1492440.0
2015-10-13 15:15:00,4.15,4.15,4.13,4.13,5010912.0,3.9689,3.9689,3.9498,3.9498,5010912.0
2015-10-13 15:20:00,4.13,4.13,4.12,4.12,4930368.0,3.9498,3.9498,3.9402,3.9402,4930368.0
2015-10-13 15:25:00,4.13,4.13,4.11,4.13,3420144.0,3.9498,3.9498,3.9307,3.9498,3420144.0
2015-10-13 15:30:00,4.13,4.14,4.12,4.12,1627536.0,3.9498,3.9593,3.9402,3.9402,1627536.0
2015-10-13 15:35:00,4.12,4.12,4.11,4.11,2495040.0,3.9402,3.9402,3.9307,3.9307,2495040.0
2015-10-13 15:40:00,4.11,4.12,4.1,4.1,2066616.0,3.9307,3.9402,3.9211,3.9211,2066616.0
2015-10-13 15:45:00,4.1,4.11,4.1,4.11,1314000.0,3.9211,3.9307,3.9211,3.9307,1314000.0
2015-10-13 15:50:00,4.11,4.12,4.1,4.11,1869360.0,3.9307,3.9402,3.9211,3.9307,1869360.0
2015-10-13 15:55:00,4.11,4.12,4.1,4.11,3034536.0,3.9307,3.9402,3.9211,3.9307,3034536.0
2015-10-14 09:30:00,4.11,4.13,4.11,4.11,1443864.0,3.9307,3.9498,3.9307,3.9307,1443864.0
2015-10-14 09:35:00,4.11,4.15,4.11,4.15,4850952.0,3.9307,3.9689,3.9307,3.9689,4850952.0
2015-10-14 09:40:00,4.15,4.16,4.14,4.16,4512360.0,3.9689,3.9785,3.9593,3.9785,4512360.0
2015-10-14 09:45:00,4.16,4.16,4.15,4.16,811944.0,3.9785,3.9785,3.9689,3.9785,811944.0
2015-10-14 09:50:00,4.15,4.16,4.14,4.16,598296.0,3.9689,3.9785,3.9593,3.9785,598296.0
2015-10-14 09:55:00,4.16,4.17,4.15,4.16,991104.0,3.9785,3.988,3.9689,3.9785,991104.0
2015-10-14 10:00:00,4.16,4.16,4.14,4.15,944880.0,3.9785,3.9785,3.9593,3.9689,944880.0
2015-10-14 10:05:00,4.15,4.15,4.12,4.13,1565304.0,3.9689,3.9689,3.9402,3.9498,1565304.0
2015-10-14 10:10:00,4.13,4.13,4.11,4.12,652080.0,3.9498,3.9498,3.9307,3.9402,652080.0
2015-10-14 10:15:00,4.11,4.11,4.09,4.09,2456472.0,3.9307,3.9307,3.9115,3.9115,2456472.0
2015-10-14 10:20:00,4.08,4.08,4.06,4.07,2700792.0,3.902,3.902,3.8828,3.8924,2700792.0
2015-10-14 10:25:00,4.07,4.08,4.06,4.08,1400472.0,3.8924,3.902,3.8828,3.902,1400472.0
2015-10-14 10:30:00,4.08,4.08,4.06,4.07,1378872.0,3.902,3.902,3.8828,3.8924,1378872.0
2015-10-14 10:35:00,4.07,4.08,4.05,4.06,1747560.0,3.8924,3.902,3.8733,3.8828,1747560.0
2015-10-14 10:40:00,4.06,4.07,4.05,4.06,1896216.0,3.8828,3.8924,3.8733,3.8828,1896216.0
2015-10-14 10:45:00,4.06,4.06,4.04,4.05,3410640.0,3.8828,3.8828,3.8637,3.8733,3410640.0
2015-10-14 10:50:00,4.05,4.07,4.04,4.06,1671144.0,3.8733,3.8924,3.8637,3.8828,1671144.0
2015-10-14 10:55:00,4.06,4.07,4.05,4.07,678312.0,3.8828,3.8924,3.8733,3.8924,678312.0
2015-10-14 11:00:00,4.07,4.09,4.06,4.09,2197488.0,3.8924,3.9115,3.8828,3.9115,2197488.0
2015-10-14 11:05:00,4.09,4.09,4.07,4.08,1376016.0,3.9115,3.9115,3.8924,3.902,1376016.0
2015-10-14 11:10:00,4.08,4.08,4.07,4.07,1224600.0,3.902,3.902,3.8924,3.8924,1224600.0
2015-10-14 11:15:00,4.07,4.08,4.06,4.06,716376.0,3.8924,3.902,3.8828,3.8828,716376.0
2015-10-14 11:20:00,4.06,4.07,4.05,4.06,559920.0,3.8828,3.8924,3.8733,3.8828,559920.0
2015-10-14 11:25:00,4.06,4.08,4.06,4.07,621024.0,3.8828,3.902,3.8828,3.8924,621024.0
2015-10-14 11:30:00,4.07,4.08,4.06,4.07,506736.0,3.8924,3.902,3.8828,3.8924,506736.0
2015-10-14 11:35:00,4.07,4.09,4.06,4.09,616704.0,3.8924,3.9115,3.8828,3.9115,616704.0
2015-10-14 11:40:00,4.09,4.1,4.09,4.09,1206504.0,3.9115,3.9211,3.9115,3.9115,1206504.0
2015-10-14 11:45:00,4.09,4.09,4.07,4.07,515448.0,3.9115,3.9115,3.8924,3.8924,515448.0
2015-10-14 11:50:00,4.07,4.09,4.07,4.09,708504.0,3.8924,3.9115,3.8924,3.9115,708504.0
2015-10-14 11:55:00,4.09,4.09,4.08,4.09,346728.0,3.9115,3.9115,3.902,3.9115,346728.0
2015-10-14 12:00:00,4.09,4.09,4.08,4.08,332928.0,3.9115,3.9115,3.902,3.902,332928.0
2015-10-14 12:05:00,4.08,4.08,4.07,4.07,610272.0,3.902,3.902,3.8924,3.8924,610272.0
2015-10-14 12:10:00,4.07,4.08,4.07,4.08,185400.0,3.8924,3.902,3.8924,3.902,185400.0
2015-10-14 12:15:00,4.08,4.09,4.07,4.09,654048.0,3.902,3.9115,3.8924,3.9115,654048.0
2015-10-14 12:20:00,4.09,4.1,4.08,4.1,854664.0,3.9115,3.9211,3.902,3.9211,854664.0
2015-10-14 12:25:00,4.1,4.11,4.1,4.1,985560.0,3.9211,3.9307,3.9211,3.9211,985560.0
2015-10-14 12:30:00,4.1,4.11,4.1,4.11,1039680.0,3.9211,3.9307,3.9211,3.9307,1039680.0
2015-10-14 12:35:00,4.11,4.12,4.11,4.12,1182048.0,3.9307,3.9402,3.9307,3.9402,1182048.0
2015-10-14 12:40:00,4.12,4.14,4.12,4.14,1244184.0,3.9402,3.9593,3.9402,3.9593,1244184.0
2015-10-14 12:45:00,4.14,4.16,4.14,4.15,1631832.0,3.9593,3.9785,3.9593,3.9689,1631832.0
2015-10-14 12:50:00,4.15,4.17,4.15,4.16,1894728.0,3.9689,3.988,3.9689,3.9785,1894728.0
2015-10-14 12:55:00,4.16,4.17,4.15,4.16,1134456.0,3.9785,3.988,3.9689,3.9785,1134456.0
2015-10-14 13:00:00,4.16,4.17,4.14,4.14,1075056.0,3.9785,3.988,3.9593,3.9593,1075056.0
2015-10-14 13:05:00,4.14,4.15,4.14,4.15,637008.0,3.9593,3.9689,3.9593,3.9689,637008.0
2015-10-14 13:10:00,4.15,4.16,4.15,4.16,318360.0,3.9689,3.9785,3.9689,3.9785,318360.0
2015-10-14 13:15:00,4.16,4.16,4.14,4.15,690768.0,3.9785,3.9785,3.9593,3.9689,690768.0
2015-10-14 13:20:00,4.14,4.15,4.13,4.14,739992.0,3.9593,3.9689,3.9498,3.9593,739992.0
2015-10-14 13:25:00,4.14,4.14,4.13,4.14,686280.0,3.9593,3.9593,3.9498,3.9593,686280.0
2015-10-14 13:30:00,4.14,4.14,4.13,4.14,590832.0,3.9593,3.9593,3.9498,3.9593,590832.0
2015-10-14 13:35:00,4.14,4.15,4.14,4.14,576360.0,3.9593,3.9689,3.9593,3.9593,576360.0
2015-10-14 13:40:00,4.14,4.14,4.13,4.14,367200.0,3.9593,3.9593,3.9498,3.9593,367200.0
2015-10-14 13:45:00,4.14,4.15,4.14,4.14,372600.0,3.9593,3.9689,3.9593,3.9593,372600.0
2015-10-14 13:50:00,4.14,4.15,4.13,4.14,672264.0,3.9593,3.9689,3.9498,3.9593,672264.0
2015-10-14 13:55:00,4.14,4.14,4.13,4.14,831576.0,3.9593,3.9593,3.9498,3.9593,831576.0
2015-10-14 14:00:00,4.15,4.16,4.14,4.14,1609272.0,3.9689,3.9785,3.9593,3.9593,1609272.0
2015-10-14 14:05:00,4.14,4.14,4.11,4.12,1447392.0,3.9593,3.9593,3.9307,3.9402,1447392.0
2015-10-14 14:10:00,4.12,4.13,4.11,4.13,686736.0,3.9402,3.9498,3.9307,3.9498,686736.0
2015-10-14 14:15:00,4.13,4.13,4.12,4.12,478056.0,3.9498,3.9498,3.9402,3.9402,478056.0
2015-10-14 14:20:00,4.12,4.13,4.12,4.13,443424.0,3.9402,3.9498,3.9402,3.9498,443424.0
2015-10-14 14:25:00,4.12,4.13,4.1,4.11,1821936.0,3.9402,3.9498,3.9211,3.9307,1821936.0
2015-10-14 14:30:00,4.1,4.11,4.09,4.09,1264728.0,3.9211,3.9307,3.9115,3.9115,1264728.0
2015-10-14 14:35:00,4.09,4.11,4.09,4.11,841872.0,3.9115,3.9307,3.9115,3.9307,841872.0
2015-10-14 14:40:00,4.1,4.11,4.09,4.09,292536.0,3.9211,3.9307,3.9115,3.9115,292536.0
2015-10-14 14:45:00,4.09,4.1,4.08,4.09,1201536.0,3.9115,3.9211,3.902,3.9115,1201536.0
2015-10-14 14:50:00,4.09,4.09,4.08,4.08,694680.0,3.9115,3.9115,3.902,3.902,694680.0
2015-10-14 14:55:00,4.08,4.09,4.07,4.09,519576.0,3.902,3.9115,3.8924,3.9115,519576.0
2015-10-14 15:00:00,4.09,4.1,4.09,4.1,410016.0,3.9115,3.9211,3.9115,3.9211,410016.0
2015-10-14 15:05:00,4.1,4.1,4.09,4.1,479472.0,3.9211,3.9211,3.9115,3.9211,479472.0
2015-10-14 15:10:00,4.1,4.11,4.09,4.09,796968.0,3.9211,3.9307,3.9115,3.9115,796968.0
2015-10-14 15:15:00,4.09,4.1,4.07,4.07,757248.0,3.9115,3.9211,3.8924,3.8924,757248.0
2015-10-14 15:20:00,4.07,4.08,4.07,4.08,627384.0,3.8924,3.902,3.8924,3.902,627384.0
2015-10-14 15:25:00,4.08,4.1,4.08,4.1,910176.0,3.902,3.9211,3.902,3.9211,910176.0
2015-10-14 15:30:00,4.1,4.12,4.1,4.11,1749024.0,3.9211,3.9402,3.9211,3.9307,1749024.0
2015-10-14 15:35:00,4.11,4.11,4.1,4.11,947496.0,3.9307,3.9307,3.9211,3.9307,947496.0
2015-10-14 15:40:00,4.1,4.11,4.1,4.1,349128.0,3.9211,3.9307,3.9211,3.9211,349128.0
2015-10-14 15:45:00,4.1,4.1,4.09,4.09,907920.0,3.9211,3.9211,3.9115,3.9115,907920.0
2015-10-14 15:50:00,4.09,4.1,4.07,4.08,1401024.0,3.9115,3.9211,3.8924,3.902,1401024.0
2015-10-14 15:55:00,4.08,4.09,4.07,4.09,1448880.0,3.902,3.9115,3.8924,3.9115,1448880.0
2015-10-15 09:30:00,4.14,4.14,4.13,4.14,1349496.0,3.9593,3.9593,3.9498,3.9593,1349496.0
2015-10-15 09:35:00,4.14,4.17,4.14,4.17,2705064.0,3.9593,3.988,3.9593,3.988,2705064.0
2015-10-15 09:40:00,4.16,4.19,4.16,4.18,2484216.0,3.9785,4.0072,3.9785,3.9976,2484216.0
2015-10-15 09:45:00,4.19,4.2,4.16,4.17,2030280.0,4.0072,4.0167,3.9785,3.988,2030280.0
2015-10-15 09:50:00,4.17,4.17,4.16,4.17,1197480.0,3.988,3.988,3.9785,3.988,1197480.0
2015-10-15 09:55:00,4.17,4.18,4.16,4.18,710064.0,3.988,3.9976,3.9785,3.9976,710064.0
2015-10-15 10:00:00,4.18,4.19,4.15,4.17,1352016.0,3.9976,4.0072,3.9689,3.988,1352016.0
2015-10-15 10:05:00,4.17,4.19,4.17,4.17,1115640.0,3.988,4.0072,3.988,3.988,1115640.0
2015-10-15 10:10:00,4.18,4.19,4.17,4.19,1618392.0,3.9976,4.0072,3.988,4.0072,1618392.0
2015-10-15 10:15:00,4.19,4.2,4.17,4.19,617160.0,4.0072,4.0167,3.988,4.0072,617160.0
2015-10-15 10:20:00,4.19,4.19,4.17,4.17,894240.0,4.0072,4.0072,3.988,3.988,894240.0
2015-10-15 10:25:00,4.17,4.17,4.16,4.16,889464.0,3.988,3.988,3.9785,3.9785,889464.0
2015-10-15 10:30:00,4.16,4.18,4.15,4.17,901992.0,3.9785,3.9976,3.9689,3.988,901992.0
2015-10-15 10:35:00,4.18,4.18,4.17,4.18,688056.0,3.9976,3.9976,3.988,3.9976,688056.0
2015-10-15 10:40:00,4.17,4.19,4.17,4.19,983928.0,3.988,4.0072,3.988,4.0072,983928.0
2015-10-15 10:45:00,4.19,4.2,4.18,4.2,788376.0,4.0072,4.0167,3.9976,4.0167,788376.0
2015-10-15 10:50:00,4.2,4.21,4.2,4.2,1539456.0,4.0167,4.0263,4.0167,4.0167,1539456.0
2015-10-15 10:55:00,4.2,4.2,4.19,4.19,305808.0,4.0167,4.0167,4.0072,4.0072,305808.0
2015-10-15 11:00:00,4.19,4.21,4.19,4.21,756840.0,4.0072,4.0263,4.0072,4.0263,756840.0
2015-10-15 11:05:00,4.2,4.21,4.19,4.2,1030848.0,4.0167,4.0263,4.0072,4.0167,1030848.0
2015-10-15 11:10:00,4.2,4.2,4.19,4.19,635664.0,4.0167,4.0167,4.0072,4.0072,635664.0
2015-10-15 11:15:00,4.19,4.19,4.17,4.17,908520.0,4.0072,4.0072,3.988,3.988,908520.0
2015-10-15 11:20:00,4.17,4.18,4.17,4.18,563736.0,3.988,3.9976,3.988,3.9976,563736.0
2015-10-15 11:25:00,4.18,4.19,4.18,4.19,149664.0,3.9976,4.0072,3.9976,4.0072,149664.0
2015-10-15 11:30:00,4.19,4.19,4.18,4.18,864720.0,4.0072,4.0072,3.9976,3.9976,864720.0
2015-10-15 11:35:00,4.18,4.19,4.17,4.17,786288.0,3.9976,4.0072,3.988,3.988,786288.0
2015-10-15 11:40:00,4.17,4.17,4.15,4.15,2442984.0,3.988,3.988,3.9689,3.9689,2442984.0
2015-10-15 11:45:00,4.16,4.16,4.15,4.15,2154528.0,3.9785,3.9785,3.9689,3.9689,2154528.0
2015-10-15 11:50:00,4.15,4.15,4.13,4.14,5387856.0,3.9689,3.9689,3.9498,3.9593,5387856.0
2015-10-15 11:55:00,4.14,4.14,4.12,4.13,5145576.0,3.9593,3.9593,3.9402,3.9498,5145576.0
2015-10-15 12:00:00,4.13,4.15,4.13,4.15,1060944.0,3.9498,3.9689,3.9498,3.9689,1060944.0
2015-10-15 12:05:00,4.15,4.15,4.14,4.15,1930392.0,3.9689,3.9689,3.9593,3.9689,1930392.0
2015-10-15 12:10:00,4.15,4.16,4.14,4.15,5356440.0,3.9689,3.9785,3.9593,3.9689,5356440.0
2015-10-15 12:15:00,4.15,4.16,4.15,4.16,609024.0,3.9689,3.9785,3.9689,3.9785,609024.0
2015-10-15 12:20:00,4.16,4.18,4.15,4.17,1036272.0,3.9785,3.9976,3.9689,3.988,1036272.0
2015-10-15 12:25:00,4.17,4.18,4.17,4.18,472824.0,3.988,3.9976,3.988,3.9976,472824.0
2015-10-15 12:30:00,4.18,4.18,4.17,4.17,1156176.0,3.9976,3.9976,3.988,3.988,1156176.0
2015-10-15 12:35:00,4.17,4.18,4.17,4.18,732408.0,3.988,3.9976,3.988,3.9976,732408.0
2015-10-15 12:40:00,4.18,4.19,4.17,4.19,639000.0,3.9976,4.0072,3.988,4.0072,639000.0
2015-10-15 12:45:00,4.19,4.19,4.18,4.18,351480.0,4.0072,4.0072,3.9976,3.9976,351480.0
2015-10-15 12:50:00,4.18,4.18,4.17,4.18,199368.0,3.9976,3.9976,3.988,3.9976,199368.0
2015-10-15 12:55:00,4.18,4.19,4.18,4.18,348960.0,3.9976,4.0072,3.9976,3.9976,348960.0
2015-10-15 13:00:00,4.18,4.19,4.18,4.19,633312.0,3.9976,4.0072,3.9976,4.0072,633312.0
2015-10-15 13:05:00,4.2,4.21,4.19,4.19,2823720.0,4.0167,4.0263,4.0072,4.0072,2823720.0
2015-10-15 13:10:00,4.2,4.2,4.2,4.2,1241928.0,4.0167,4.0167,4.0167,4.0167,1241928.0
2015-10-15 13:15:00,4.2,4.21,4.2,4.2,1340088.0,4.0167,4.0263,4.0167,4.0167,1340088.0
2015-10-15 13:20:00,4.2,4.21,4.2,4.21,1373832.0,4.0167,4.0263,4.0167,4.0263,1373832.0
2015-10-15 13:25:00,4.21,4.22,4.21,4.21,2068848.0,4.0263,4.0359,4.0263,4.0263,2068848.0
2015-10-15 13:30:00,4.21,4.22,4.21,4.21,788304.0,4.0263,4.0359,4.0263,4.0263,788304.0
2015-10-15 13:35:00,4.21,4.22,4.21,4.22,1264248.0,4.0263,4.0359,4.0263,4.0359,1264248.0
2015-10-15 13:40:00,4.22,4.22,4.21,4.21,421488.0,4.0359,4.0359,4.0263,4.0263,421488.0
2015-10-15 13:45:00,4.21,4.21,4.2,4.21,492288.0,4.0263,4.0263,4.0167,4.0263,492288.0
2015-10-15 13:50:00,4.21,4.22,4.21,4.21,574776.0,4.0263,4.0359,4.0263,4.0263,574776.0
2015-10-15 13:55:00,4.21,4.23,4.21,4.22,1560384.0,4.0263,4.0454,4.0263,4.0359,1560384.0
2015-10-15 14:00:00,4.23,4.24,4.23,4.23,984960.0,4.0454,4.055,4.0454,4.0454,984960.0
2015-10-15 14:05:00,4.23,4.24,4.23,4.23,789000.0,4.0454,4.055,4.0454,4.0454,789000.0
2015-10-15 14:10:00,4.24,4.25,4.23,4.25,1652160.0,4.055,4.0645,4.0454,4.0645,1652160.0
2015-10-15 14:15:00,4.25,4.25,4.24,4.25,1492632.0,4.0645,4.0645,4.055,4.0645,1492632.0
2015-10-15 14:20:00,4.25,4.25,4.24,4.24,937776.0,4.0645,4.0645,4.055,4.055,937776.0
2015-10-15 14:25:00,4.24,4.24,4.24,4.24,504840.0,4.055,4.055,4.055,4.055,504840.0
2015-10-15 14:30:00,4.25,4.25,4.24,4.25,464856.0,4.0645,4.0645,4.055,4.0645,464856.0
2015-10-15 14:35:00,4.25,4.26,4.25,4.26,1693704.0,4.0645,4.0741,4.0645,4.0741,1693704.0
2015-10-15 14:40:00,4.26,4.27,4.25,4.26,1472952.0,4.0741,4.0837,4.0645,4.0741,1472952.0
2015-10-15 14:45:00,4.26,4.27,4.25,4.26,712416.0,4.0741,4.0837,4.0645,4.0741,712416.0
2015-10-15 14:50:00,4.26,4.26,4.25,4.26,614304.0,4.0741,4.0741,4.0645,4.0741,614304.0
2015-10-15 14:55:00,4.26,4.27,4.26,4.26,629448.0,4.0741,4.0837,4.0741,4.0741,629448.0
2015-10-15 15:00:00,4.26,4.27,4.25,4.27,1186848.0,4.0741,4.0837,4.0645,4.0837,1186848.0
2015-10-15 15:05:00,4.27,4.27,4.25,4.25,438432.0,4.0837,4.0837,4.0645,4.0645,438432.0
2015-10-15 15:10:00,4.26,4.26,4.25,4.26,498024.0,4.0741,4.0741,4.0645,4.0741,498024.0
2015-10-15 15:15:00,4.26,4.28,4.26,4.28,1633944.0,4.0741,4.0932,4.0741,4.0932,1633944.0
2015-10-15 15:20:00,4.28,4.29,4.27,4.28,2909424.0,4.0932,4.1028,4.0837,4.0932,2909424.0
2015-10-15 15:25:00,4.28,4.29,4.28,4.29,865896.0,4.0932,4.1028,4.0932,4.1028,865896.0
2015-10-15 15:30:00,4.29,4.29,4.28,4.28,1321056.0,4.1028,4.1028,4.0932,4.0932,1321056.0
2015-10-15 15:35:00,4.28,4.29,4.28,4.28,738600.0,4.0932,4.1028,4.0932,4.0932,738600.0
2015-10-15 15:40:00,4.28,4.28,4.27,4.28,796824.0,4.0932,4.0932,4.0837,4.0932,796824.0
2015-10-15 15:45:00,4.28,4.28,4.27,4.28,926088.0,4.0932,4.0932,4.0837,4.0932,926088.0
2015-10-15 15:50:00,4.28,4.29,4.28,4.29,2534808.0,4.0932,4.1028,4.0932,4.1028,2534808.0
2015-10-15 15:55:00,4.29,4.29,4.29,4.29,3341712.0,4.1028,4.1028,4.1028,4.1028,3341712.0
2015-10-16 09:30:00,4.32,4.33,4.29,4.3,3069744.0,4.1315,4.141,4.1028,4.1124,3069744.0
2015-10-16 09:35:00,4.29,4.31,4.28,4.29,1459824.0,4.1028,4.1219,4.0932,4.1028,1459824.0
2015-10-16 09:40:00,4.3,4.3,4.28,4.29,1917888.0,4.1124,4.1124,4.0932,4.1028,1917888.0
2015-10-16 09:45:00,4.29,4.31,4.29,4.3,1517496.0,4.1028,4.1219,4.1028,4.1124,1517496.0
2015-10-16 09:50:00,4.3,4.3,4.29,4.3,1267608.0,4.1124,4.1124,4.1028,4.1124,1267608.0
2015-10-16 09:55:00,4.29,4.3,4.29,4.3,503304.0,4.1028,4.1124,4.1028,4.1124,503304.0
2015-10-16 10:00:00,4.3,4.32,4.29,4.31,1108608.0,4.1124,4.1315,4.1028,4.1219,1108608.0
2015-10-16 10:05:00,4.32,4.32,4.29,4.29,1426512.0,4.1315,4.1315,4.1028,4.1028,1426512.0
2015-10-16 10:10:00,4.29,4.31,4.29,4.3,856440.0,4.1028,4.1219,4.1028,4.1124,856440.0
2015-10-16 10:15:00,4.3,4.3,4.28,4.29,1117416.0,4.1124,4.1124,4.0932,4.1028,1117416.0
2015-10-16 10:20:00,4.28,4.29,4.28,4.29,442224.0,4.0932,4.1028,4.0932,4.1028,442224.0
2015-10-16 10:25:00,4.29,4.3,4.28,4.3,734184.0,4.1028,4.1124,4.0932,4.1124,734184.0
2015-10-16 10:30:00,4.3,4.31,4.3,4.31,668328.0,4.1124,4.1219,4.1124,4.1219,668328.0
2015-10-16 10:35:00,4.31,4.32,4.31,4.31,547416.0,4.1219,4.1315,4.1219,4.1219,547416.0
2015-10-16 10:40:00,4.31,4.31,4.31,4.31,748560.0,4.1219,4.1219,4.1219,4.1219,748560.0
2015-10-16 10:45:00,4.31,4.33,4.31,4.32,2012448.0,4.1219,4.141,4.1219,4.1315,2012448.0
2015-10-16 10:50:00,4.32,4.33,4.31,4.33,1865592.0,4.1315,4.141,4.1219,4.141,1865592.0
2015-10-16 10:55:00,4.33,4.33,4.32,4.32,302016.0,4.141,4.141,4.1315,4.1315,302016.0
2015-10-16 11:00:00,4.32,4.33,4.32,4.32,351864.0,4.1315,4.141,4.1315,4.1315,351864.0
2015-10-16 11:05:00,4.32,4.34,4.31,4.33,1097688.0,4.1315,4.1506,4.1219,4.141,1097688.0
2015-10-16 11:10:00,4.33,4.34,4.32,4.33,819912.0,4.141,4.1506,4.1315,4.141,819912.0
2015-10-16 11:15:00,4.33,4.34,4.33,4.34,636096.0,4.141,4.1506,4.141,4.1506,636096.0
2015-10-16 11:20:00,4.34,4.34,4.33,4.33,661176.0,4.1506,4.1506,4.141,4.141,661176.0
2015-10-16 11:25:00,4.33,4.33,4.31,4.32,872184.0,4.141,4.141,4.1219,4.1315,872184.0
2015-10-16 11:30:00,4.32,4.33,4.32,4.33,897168.0,4.1315,4.141,4.1315,4.141,897168.0
2015-10-16 11:35:00,4.33,4.33,4.31,4.32,536256.0,4.141,4.141,4.1219,4.1315,536256.0
2015-10-16 11:40:00,4.32,4.32,4.31,4.31,232056.0,4.1315,4.1315,4.1219,4.1219,232056.0
2015-10-16 11:45:00,4.31,4.32,4.31,4.32,572136.0,4.1219,4.1315,4.1219,4.1315,572136.0
2015-10-16 11:50:00,4.32,4.33,4.32,4.33,735576.0,4.1315,4.141,4.1315,4.141,735576.0
2015-10-16 11:55:00,4.33,4.33,4.33,4.33,237720.0,4.141,4.141,4.141,4.141,237720.0
2015-10-16 12:00:00,4.34,4.34,4.32,4.32,333240.0,4.1506,4.1506,4.1315,4.1315,333240.0
2015-10-16 12:05:00,4.31,4.32,4.31,4.31,732216.0,4.1219,4.1315,4.1219,4.1219,732216.0
2015-10-16 12:10:00,4.31,4.31,4.3,4.3,874176.0,4.1219,4.1219,4.1124,4.1124,874176.0
2015-10-16 12:15:00,4.3,4.31,4.3,4.31,759672.0,4.1124,4.1219,4.1124,4.1219,759672.0
2015-10-16 12:20:00,4.31,4.31,4.3,4.3,394080.0,4.1219,4.1219,4.1124,4.1124,394080.0
2015-10-16 12:25:00,4.3,4.31,4.3,4.3,1300944.0,4.1124,4.1219,4.1124,4.1124,1300944.0
2015-10-16 12:30:00,4.3,4.3,4.29,4.3,308016.0,4.1124,4.1124,4.1028,4.1124,308016.0
2015-10-16 12:35:00,4.3,4.3,4.29,4.29,510792.0,4.1124,4.1124,4.1028,4.1028,510792.0
2015-10-16 12:40:00,4.29,4.29,4.28,4.28,358200.0,4.1028,4.1028,4.0932,4.0932,358200.0
2015-10-16 12:45:00,4.28,4.29,4.28,4.29,500352.0,4.0932,4.1028,4.0932,4.1028,500352.0
2015-10-16 12:50:00,4.29,4.3,4.29,4.29,289968.0,4.1028,4.1124,4.1028,4.1028,289968.0
2015-10-16 12:55:00,4.3,4.3,4.29,4.3,533592.0,4.1124,4.1124,4.1028,4.1124,533592.0
2015-10-16 13:00:00,4.3,4.3,4.29,4.3,319464.0,4.1124,4.1124,4.1028,4.1124,319464.0
2015-10-16 13:05:00,4.3,4.3,4.29,4.29,341184.0,4.1124,4.1124,4.1028,4.1028,341184.0
2015-10-16 13:10:00,4.3,4.31,4.3,4.3,407400.0,4.1124,4.1219,4.1124,4.1124,407400.0
2015-10-16 13:15:00,4.3,4.3,4.3,4.3,75168.0,4.1124,4.1124,4.1124,4.1124,75168.0
2015-10-16 13:20:00,4.3,4.31,4.3,4.3,214656.0,4.1124,4.1219,4.1124,4.1124,214656.0
2015-10-16 13:25:00,4.3,4.3,4.29,4.3,411528.0,4.1124,4.1124,4.1028,4.1124,411528.0
2015-10-16 13:30:00,4.29,4.3,4.29,4.29,294000.0,4.1028,4.1124,4.1028,4.1028,294000.0
2015-10-16 13:35:00,4.29,4.3,4.29,4.3,345264.0,4.1028,4.1124,4.1028,4.1124,345264.0
2015-10-16 13:40:00,4.3,4.3,4.29,4.29,177600.0,4.1124,4.1124,4.1028,4.1028,177600.0
2015-10-16 13:45:00,4.29,4.3,4.29,4.29,575712.0,4.1028,4.1124,4.1028,4.1028,575712.0
2015-10-16 13:50:00,4.29,4.29,4.28,4.28,116280.0,4.1028,4.1028,4.0932,4.0932,116280.0
2015-10-16 13:55:00,4.28,4.29,4.27,4.27,450192.0,4.0932,4.1028,4.0837,4.0837,450192.0
2015-10-16 14:00:00,4.28,4.28,4.26,4.26,1012752.0,4.0932,4.0932,4.0741,4.0741,1012752.0
2015-10-16 14:05:00,4.26,4.27,4.26,4.27,1740216.0,4.0741,4.0837,4.0741,4.0837,1740216.0
2015-10-16 14:10:00,4.27,4.28,4.26,4.28,1008744.0,4.0837,4.0932,4.0741,4.0932,1008744.0
2015-10-16 14:15:00,4.28,4.29,4.28,4.28,822744.0,4.0932,4.1028,4.0932,4.0932,822744.0
2015-10-16 14:20:00,4.28,4.29,4.28,4.29,333840.0,4.0932,4.1028,4.0932,4.1028,333840.0
2015-10-16 14:25:00,4.29,4.3,4.29,4.3,1030680.0,4.1028,4.1124,4.1028,4.1124,1030680.0
2015-10-16 14:30:00,4.3,4.3,4.29,4.3,320496.0,4.1124,4.1124,4.1028,4.1124,320496.0
2015-10-16 14:35:00,4.3,4.31,4.3,4.31,516696.0,4.1124,4.1219,4.1124,4.1219,516696.0
2015-10-16 14:40:00,4.31,4.32,4.3,4.32,1140120.0,4.1219,4.1315,4.1124,4.1315,1140120.0
2015-10-16 14:45:00,4.32,4.32,4.3,4.31,804192.0,4.1315,4.1315,4.1124,4.1219,804192.0
2015-10-16 14:50:00,4.31,4.31,4.3,4.31,794472.0,4.1219,4.1219,4.1124,4.1219,794472.0
2015-10-16 14:55:00,4.31,4.31,4.3,4.3,254568.0,4.1219,4.1219,4.1124,4.1124,254568.0
2015-10-16 15:00:00,4.3,4.31,4.3,4.31,424032.0,4.1124,4.1219,4.1124,4.1219,424032.0
2015-10-16 15:05:00,4.31,4.31,4.3,4.31,288024.0,4.1219,4.1219,4.1124,4.1219,288024.0
2015-10-16 15:10:00,4.31,4.31,4.31,4.31,509952.0,4.1219,4.1219,4.1219,4.1219,509952.0
2015-10-16 15:15:00,4.31,4.32,4.31,4.32,610800.0,4.1219,4.1315,4.1219,4.1315,610800.0
2015-10-16 15:20:00,4.32,4.33,4.32,4.32,571080.0,4.1315,4.141,4.1315,4.1315,571080.0
2015-10-16 15:25:00,4.32,4.33,4.32,4.32,529992.0,4.1315,4.141,4.1315,4.1315,529992.0
2015-10-16 15:30:00,4.32,4.34,4.32,4.33,1412544.0,4.1315,4.1506,4.1315,4.141,1412544.0
2015-10-16 15:35:00,4.33,4.34,4.33,4.34,1060224.0,4.141,4.1506,4.141,4.1506,1060224.0
2015-10-16 15:40:00,4.33,4.34,4.33,4.34,1272792.0,4.141,4.1506,4.141,4.1506,1272792.0
2015-10-16 15:45:00,4.34,4.34,4.33,4.33,1069968.0,4.1506,4.1506,4.141,4.141,1069968.0
2015-10-16 15:50:00,4.33,4.34,4.33,4.34,1433160.0,4.141,4.1506,4.141,4.1506,1433160.0
2015-10-16 15:55:00,4.34,4.35,4.34,4.35,3461808.0,4.1506,4.1602,4.1506,4.1602,3461808.0
2015-10-19 09:30:00,4.33,4.34,4.32,4.34,1650288.0,4.141,4.1506,4.1315,4.1506,1650288.0
2015-10-19 09:35:00,4.33,4.34,4.31,4.31,1756368.0,4.141,4.1506,4.1219,4.1219,1756368.0
2015-10-19 09:40:00,4.31,4.32,4.3,4.32,1488216.0,4.1219,4.1315,4.1124,4.1315,1488216.0
2015-10-19 09:45:00,4.32,4.34,4.32,4.33,1398816.0,4.1315,4.1506,4.1315,4.141,1398816.0
2015-10-19 09:50:00,4.34,4.35,4.33,4.35,1966296.0,4.1506,4.1602,4.141,4.1602,1966296.0
2015-10-19 09:55:00,4.35,4.37,4.34,4.37,1941816.0,4.1602,4.1793,4.1506,4.1793,1941816.0
2015-10-19 10:00:00,4.37,4.38,4.36,4.38,2180328.0,4.1793,4.1889,4.1697,4.1889,2180328.0
2015-10-19 10:05:00,4.37,4.38,4.35,4.36,1322304.0,4.1793,4.1889,4.1602,4.1697,1322304.0
2015-10-19 10:10:00,4.35,4.38,4.35,4.38,1404744.0,4.1602,4.1889,4.1602,4.1889,1404744.0
2015-10-19 10:15:00,4.38,4.39,4.37,4.39,1843536.0,4.1889,4.1984,4.1793,4.1984,1843536.0
2015-10-19 10:20:00,4.39,4.39,4.38,4.38,2263416.0,4.1984,4.1984,4.1889,4.1889,2263416.0
2015-10-19 10:25:00,4.38,4.38,4.37,4.37,1140960.0,4.1889,4.1889,4.1793,4.1793,1140960.0
2015-10-19 10:30:00,4.37,4.37,4.34,4.35,696408.0,4.1793,4.1793,4.1506,4.1602,696408.0
2015-10-19 10:35:00,4.35,4.36,4.34,4.36,1416432.0,4.1602,4.1697,4.1506,4.1697,1416432.0
2015-10-19 10:40:00,4.36,4.38,4.36,4.38,745632.0,4.1697,4.1889,4.1697,4.1889,745632.0
2015-10-19 10:45:00,4.38,4.38,4.37,4.38,787488.0,4.1889,4.1889,4.1793,4.1889,787488.0
2015-10-19 10:50:00,4.38,4.38,4.36,4.37,527976.0,4.1889,4.1889,4.1697,4.1793,527976.0
2015-10-19 10:55:00,4.37,4.39,4.36,4.39,529080.0,4.1793,4.1984,4.1697,4.1984,529080.0
2015-10-19 11:00:00,4.39,4.39,4.37,4.38,599688.0,4.1984,4.1984,4.1793,4.1889,599688.0
2015-10-19 11:05:00,4.38,4.39,4.38,4.39,874344.0,4.1889,4.1984,4.1889,4.1984,874344.0
2015-10-19 11:10:00,4.39,4.4,4.38,4.39,866856.0,4.1984,4.208,4.1889,4.1984,866856.0
2015-10-19 11:15:00,4.39,4.4,4.39,4.4,714216.0,4.1984,4.208,4.1984,4.208,714216.0
2015-10-19 11:20:00,4.4,4.41,4.4,4.4,932520.0,4.208,4.2176,4.208,4.208,932520.0
2015-10-19 11:25:00,4.4,4.4,4.4,4.4,659568.0,4.208,4.208,4.208,4.208,659568.0
2015-10-19 11:30:00,4.4,4.42,4.4,4.41,2358792.0,4.208,4.2271,4.208,4.2176,2358792.0
2015-10-19 11:35:00,4.41,4.42,4.41,4.41,707904.0,4.2176,4.2271,4.2176,4.2176,707904.0
2015-10-19 11:40:00,4.41,4.42,4.41,4.41,965424.0,4.2176,4.2271,4.2176,4.2176,965424.0
2015-10-19 11:45:00,4.41,4.43,4.41,4.43,1046712.0,4.2176,4.2367,4.2176,4.2367,1046712.0
2015-10-19 11:50:00,4.43,4.43,4.42,4.42,758448.0,4.2367,4.2367,4.2271,4.2271,758448.0
2015-10-19 11:55:00,4.42,4.42,4.42,4.42,657600.0,4.2271,4.2271,4.2271,4.2271,657600.0
2015-10-19 12:00:00,4.42,4.43,4.41,4.41,752256.0,4.2271,4.2367,4.2176,4.2176,752256.0
2015-10-19 12:05:00,4.41,4.41,4.41,4.41,476496.0,4.2176,4.2176,4.2176,4.2176,476496.0
2015-10-19 12:10:00,4.41,4.42,4.41,4.41,645480.0,4.2176,4.2271,4.2176,4.2176,645480.0
2015-10-19 12:15:00,4.41,4.41,4.4,4.4,841344.0,4.2176,4.2176,4.208,4.208,841344.0
2015-10-19 12:20:00,4.4,4.4,4.39,4.39,638448.0,4.208,4.208,4.1984,4.1984,638448.0
2015-10-19 12:25:00,4.39,4.4,4.39,4.4,344616.0,4.1984,4.208,4.1984,4.208,344616.0
2015-10-19 12:30:00,4.4,4.4,4.39,4.4,372528.0,4.208,4.208,4.1984,4.208,372528.0
2015-10-19 12:35:00,4.4,4.41,4.4,4.41,690096.0,4.208,4.2176,4.208,4.2176,690096.0
2015-10-19 12:40:00,4.41,4.42,4.41,4.41,258216.0,4.2176,4.2271,4.2176,4.2176,258216.0
2015-10-19 12:45:00,4.42,4.42,4.4,4.41,670056.0,4.2271,4.2271,4.208,4.2176,670056.0
2015-10-19 12:50:00,4.4,4.41,4.39,4.39,830520.0,4.208,4.2176,4.1984,4.1984,830520.0
2015-10-19 12:55:00,4.39,4.41,4.39,4.4,701184.0,4.1984,4.2176,4.1984,4.208,701184.0
2015-10-19 13:00:00,4.41,4.41,4.4,4.41,492144.0,4.2176,4.2176,4.208,4.2176,492144.0
2015-10-19 13:05:00,4.4,4.4,4.39,4.4,505920.0,4.208,4.208,4.1984,4.208,505920.0
2015-10-19 13:10:00,4.4,4.4,4.38,4.39,323304.0,4.208,4.208,4.1889,4.1984,323304.0
2015-10-19 13:15:00,4.39,4.39,4.38,4.38,461856.0,4.1984,4.1984,4.1889,4.1889,461856.0
2015-10-19 13:20:00,4.38,4.38,4.37,4.38,1023672.0,4.1889,4.1889,4.1793,4.1889,1023672.0
2015-10-19 13:25:00,4.37,4.37,4.36,4.36,964200.0,4.1793,4.1793,4.1697,4.1697,964200.0
2015-10-19 13:30:00,4.36,4.36,4.35,4.35,1975584.0,4.1697,4.1697,4.1602,4.1602,1975584.0
2015-10-19 13:35:00,4.35,4.35,4.34,4.35,980760.0,4.1602,4.1602,4.1506,4.1602,980760.0
2015-10-19 13:40:00,4.35,4.36,4.35,4.35,1036272.0,4.1602,4.1697,4.1602,4.1602,1036272.0
2015-10-19 13:45:00,4.35,4.36,4.35,4.35,574008.0,4.1602,4.1697,4.1602,4.1602,574008.0
2015-10-19 13:50:00,4.35,4.37,4.35,4.37,717072.0,4.1602,4.1793,4.1602,4.1793,717072.0
2015-10-19 13:55:00,4.37,4.37,4.36,4.37,684000.0,4.1793,4.1793,4.1697,4.1793,684000.0
2015-10-19 14:00:00,4.37,4.37,4.36,4.37,508080.0,4.1793,4.1793,4.1697,4.1793,508080.0
2015-10-19 14:05:00,4.37,4.38,4.36,4.37,1013712.0,4.1793,4.1889,4.1697,4.1793,1013712.0
2015-10-19 14:10:00,4.37,4.38,4.37,4.38,571008.0,4.1793,4.1889,4.1793,4.1889,571008.0
2015-10-19 14:15:00,4.38,4.38,4.36,4.37,1275312.0,4.1889,4.1889,4.1697,4.1793,1275312.0
2015-10-19 14:20:00,4.37,4.38,4.36,4.36,542112.0,4.1793,4.1889,4.1697,4.1697,542112.0
2015-10-19 14:25:00,4.36,4.37,4.36,4.36,238920.0,4.1697,4.1793,4.1697,4.1697,238920.0
2015-10-19 14:30:00,4.36,4.37,4.36,4.36,598440.0,4.1697,4.1793,4.1697,4.1697,598440.0
2015-10-19 14:35:00,4.37,4.39,4.37,4.38,2155056.0,4.1793,4.1984,4.1793,4.1889,2155056.0
2015-10-19 14:40:00,4.39,4.39,4.38,4.39,1330680.0,4.1984,4.1984,4.1889,4.1984,1330680.0
2015-10-19 14:45:00,4.38,4.39,4.38,4.39,747144.0,4.1889,4.1984,4.1889,4.1984,747144.0
2015-10-19 14:50:00,4.38,4.4,4.38,4.39,638640.0,4.1889,4.208,4.1889,4.1984,638640.0
2015-10-19 14:55:00,4.39,4.4,4.39,4.4,256440.0,4.1984,4.208,4.1984,4.208,256440.0
2015-10-19 15:00:00,4.4,4.41,4.39,4.4,1405104.0,4.208,4.2176,4.1984,4.208,1405104.0
2015-10-19 15:05:00,4.4,4.41,4.4,4.4,409560.0,4.208,4.2176,4.208,4.208,409560.0
2015-10-19 15:10:00,4.4,4.4,4.39,4.4,609288.0,4.208,4.208,4.1984,4.208,609288.0
2015-10-19 15:15:00,4.4,4.41,4.4,4.4,256848.0,4.208,4.2176,4.208,4.208,256848.0
2015-10-19 15:20:00,4.4,4.42,4.4,4.42,1317384.0,4.208,4.2271,4.208,4.2271,1317384.0
2015-10-19 15:25:00,4.42,4.42,4.41,4.41,1430664.0,4.2271,4.2271,4.2176,4.2176,1430664.0
2015-10-19 15:30:00,4.41,4.42,4.4,4.4,759912.0,4.2176,4.2271,4.208,4.208,759912.0
2015-10-19 15:35:00,4.4,4.41,4.4,4.4,969048.0,4.208,4.2176,4.208,4.208,969048.0
2015-10-19 15:40:00,4.4,4.4,4.4,4.4,846576.0,4.208,4.208,4.208,4.208,846576.0
2015-10-19 15:45:00,4.4,4.41,4.4,4.41,959880.0,4.208,4.2176,4.208,4.2176,959880.0
2015-10-19 15:50:00,4.4,4.41,4.4,4.41,883512.0,4.208,4.2176,4.208,4.2176,883512.0
2015-10-19 15:55:00,4.41,4.43,4.4,4.42,2610624.0,4.2176,4.2367,4.208,4.2271,2610624.0
2015-10-20 09:30:00,4.4,4.41,4.39,4.4,1282440.0,4.208,4.2176,4.1984,4.208,1282440.0
2015-10-20 09:35:00,4.4,4.4,4.37,4.37,3396936.0,4.208,4.208,4.1793,4.1793,3396936.0
2015-10-20 09:40:00,4.37,4.38,4.37,4.37,1502880.0,4.1793,4.1889,4.1793,4.1793,1502880.0
2015-10-20 09:45:00,4.37,4.4,4.37,4.39,1063176.0,4.1793,4.208,4.1793,4.1984,1063176.0
2015-10-20 09:50:00,4.39,4.4,4.38,4.38,1310736.0,4.1984,4.208,4.1889,4.1889,1310736.0
2015-10-20 09:55:00,4.39,4.4,4.38,4.4,913080.0,4.1984,4.208,4.1889,4.208,913080.0
2015-10-20 10:00:00,4.4,4.41,4.39,4.4,1451832.0,4.208,4.2176,4.1984,4.208,1451832.0
2015-10-20 10:05:00,4.4,4.42,4.4,4.42,1085592.0,4.208,4.2271,4.208,4.2271,1085592.0
2015-10-20 10:10:00,4.42,4.42,4.41,4.41,1988832.0,4.2271,4.2271,4.2176,4.2176,1988832.0
2015-10-20 10:15:00,4.41,4.42,4.41,4.42,771720.0,4.2176,4.2271,4.2176,4.2271,771720.0
2015-10-20 10:20:00,4.42,4.43,4.41,4.41,994104.0,4.2271,4.2367,4.2176,4.2176,994104.0
2015-10-20 10:25:00,4.41,4.42,4.41,4.42,324528.0,4.2176,4.2271,4.2176,4.2271,324528.0
2015-10-20 10:30:00,4.42,4.42,4.4,4.41,596472.0,4.2271,4.2271,4.208,4.2176,596472.0
2015-10-20 10:35:00,4.4,4.41,4.4,4.41,571656.0,4.208,4.2176,4.208,4.2176,571656.0
2015-10-20 10:40:00,4.41,4.42,4.41,4.41,908496.0,4.2176,4.2271,4.2176,4.2176,908496.0
2015-10-20 10:45:00,4.41,4.42,4.41,4.42,497856.0,4.2176,4.2271,4.2176,4.2271,497856.0
2015-10-20 10:50:00,4.42,4.43,4.42,4.42,783336.0,4.2271,4.2367,4.2271,4.2271,783336.0
2015-10-20 10:55:00,4.42,4.42,4.4,4.41,813912.0,4.2271,4.2271,4.208,4.2176,813912.0
2015-10-20 11:00:00,4.41,4.41,4.39,4.39,1752048.0,4.2176,4.2176,4.1984,4.1984,1752048.0
2015-10-20 11:05:00,4.39,4.39,4.37,4.38,1546920.0,4.1984,4.1984,4.1793,4.1889,1546920.0
2015-10-20 11:10:00,4.38,4.38,4.36,4.37,1673280.0,4.1889,4.1889,4.1697,4.1793,1673280.0
2015-10-20 11:15:00,4.37,4.38,4.37,4.38,634920.0,4.1793,4.1889,4.1793,4.1889,634920.0
2015-10-20 11:20:00,4.38,4.39,4.37,4.39,574344.0,4.1889,4.1984,4.1793,4.1984,574344.0
2015-10-20 11:25:00,4.39,4.4,4.39,4.4,611904.0,4.1984,4.208,4.1984,4.208,611904.0
2015-10-20 11:30:00,4.4,4.4,4.37,4.38,938712.0,4.208,4.208,4.1793,4.1889,938712.0
2015-10-20 11:35:00,4.37,4.39,4.37,4.39,882000.0,4.1793,4.1984,4.1793,4.1984,882000.0
2015-10-20 11:40:00,4.39,4.4,4.38,4.39,666264.0,4.1984,4.208,4.1889,4.1984,666264.0
2015-10-20 11:45:00,4.39,4.39,4.38,4.38,914208.0,4.1984,4.1984,4.1889,4.1889,914208.0
2015-10-20 11:50:00,4.38,4.39,4.37,4.37,731184.0,4.1889,4.1984,4.1793,4.1793,731184.0
2015-10-20 11:55:00,4.37,4.38,4.36,4.37,2936400.0,4.1793,4.1889,4.1697,4.1793,2936400.0
2015-10-20 12:00:00,4.37,4.38,4.35,4.37,457440.0,4.1793,4.1889,4.1602,4.1793,457440.0
2015-10-20 12:05:00,4.36,4.39,4.36,4.38,1069632.0,4.1697,4.1984,4.1697,4.1889,1069632.0
2015-10-20 12:10:00,4.38,4.39,4.37,4.37,594168.0,4.1889,4.1984,4.1793,4.1793,594168.0
2015-10-20 12:15:00,4.38,4.38,4.36,4.36,582720.0,4.1889,4.1889,4.1697,4.1697,582720.0
2015-10-20 12:20:00,4.36,4.36,4.35,4.35,1058136.0,4.1697,4.1697,4.1602,4.1602,1058136.0
2015-10-20 12:25:00,4.35,4.37,4.35,4.37,622632.0,4.1602,4.1793,4.1602,4.1793,622632.0
2015-10-20 12:30:00,4.37,4.37,4.35,4.35,597840.0,4.1793,4.1793,4.1602,4.1602,597840.0
2015-10-20 12:35:00,4.35,4.35,4.34,4.34,1210248.0,4.1602,4.1602,4.1506,4.1506,1210248.0
2015-10-20 12:40:00,4.34,4.36,4.34,4.35,482112.0,4.1506,4.1697,4.1506,4.1602,482112.0
2015-10-20 12:45:00,4.36,4.36,4.35,4.36,722280.0,4.1697,4.1697,4.1602,4.1697,722280.0
2015-10-20 12:50:00,4.36,4.37,4.36,4.37,465288.0,4.1697,4.1793,4.1697,4.1793,465288.0
2015-10-20 12:55:00,4.37,4.38,4.36,4.38,950448.0,4.1793,4.1889,4.1697,4.1889,950448.0
2015-10-20 13:00:00,4.37,4.37,4.36,4.36,445680.0,4.1793,4.1793,4.1697,4.1697,445680.0
2015-10-20 13:05:00,4.36,4.36,4.34,4.35,457320.0,4.1697,4.1697,4.1506,4.1602,457320.0
2015-10-20 13:10:00,4.35,4.36,4.35,4.36,680184.0,4.1602,4.1697,4.1602,4.1697,680184.0
2015-10-20 13:15:00,4.36,4.37,4.35,4.35,548448.0,4.1697,4.1793,4.1602,4.1602,548448.0
2015-10-20 13:20:00,4.36,4.36,4.34,4.34,509520.0,4.1697,4.1697,4.1506,4.1506,509520.0
2015-10-20 13:25:00,4.35,4.35,4.33,4.34,1306440.0,4.1602,4.1602,4.141,4.1506,1306440.0
2015-10-20 13:30:00,4.34,4.34,4.32,4.34,1110912.0,4.1506,4.1506,4.1315,4.1506,1110912.0
2015-10-20 13:35:00,4.33,4.33,4.32,4.33,501552.0,4.141,4.141,4.1315,4.141,501552.0
2015-10-20 13:40:00,4.33,4.34,4.32,4.32,532992.0,4.141,4.1506,4.1315,4.1315,532992.0
2015-10-20 13:45:00,4.33,4.33,4.31,4.32,995352.0,4.141,4.141,4.1219,4.1315,995352.0
2015-10-20 13:50:00,4.32,4.33,4.31,4.33,793272.0,4.1315,4.141,4.1219,4.141,793272.0
2015-10-20 13:55:00,4.33,4.33,4.32,4.33,1030152.0,4.141,4.141,4.1315,4.141,1030152.0
2015-10-20 14:00:00,4.32,4.33,4.31,4.32,379320.0,4.1315,4.141,4.1219,4.1315,379320.0
2015-10-20 14:05:00,4.32,4.32,4.31,4.31,360672.0,4.1315,4.1315,4.1219,4.1219,360672.0
2015-10-20 14:10:00,4.32,4.33,4.32,4.33,550632.0,4.1315,4.141,4.1315,4.141,550632.0
2015-10-20 14:15:00,4.33,4.33,4.33,4.33,420960.0,4.141,4.141,4.141,4.141,420960.0
2015-10-20 14:20:00,4.33,4.33,4.32,4.32,438240.0,4.141,4.141,4.1315,4.1315,438240.0
2015-10-20 14:25:00,4.32,4.34,4.32,4.34,680568.0,4.1315,4.1506,4.1315,4.1506,680568.0
2015-10-20 14:30:00,4.34,4.35,4.34,4.34,1023000.0,4.1506,4.1602,4.1506,4.1506,1023000.0
2015-10-20 14:35:00,4.34,4.34,4.33,4.33,576528.0,4.1506,4.1506,4.141,4.141,576528.0
2015-10-20 14:40:00,4.34,4.35,4.33,4.34,769848.0,4.1506,4.1602,4.141,4.1506,769848.0
2015-10-20 14:45:00,4.34,4.35,4.33,4.34,699312.0,4.1506,4.1602,4.141,4.1506,699312.0
2015-10-20 14:50:00,4.34,4.36,4.34,4.35,1502784.0,4.1506,4.1697,4.1506,4.1602,1502784.0
2015-10-20 14:55:00,4.36,4.36,4.35,4.36,833616.0,4.1697,4.1697,4.1602,4.1697,833616.0
2015-10-20 15:00:00,4.36,4.36,4.35,4.35,1024416.0,4.1697,4.1697,4.1602,4.1602,1024416.0
2015-10-20 15:05:00,4.35,4.36,4.35,4.35,438048.0,4.1602,4.1697,4.1602,4.1602,438048.0
2015-10-20 15:10:00,4.35,4.36,4.35,4.36,508152.0,4.1602,4.1697,4.1602,4.1697,508152.0
2015-10-20 15:15:00,4.36,4.36,4.34,4.34,761760.0,4.1697,4.1697,4.1506,4.1506,761760.0
2015-10-20 15:20:00,4.34,4.36,4.34,4.36,335160.0,4.1506,4.1697,4.1506,4.1697,335160.0
2015-10-20 15:25:00,4.36,4.37,4.36,4.36,737472.0,4.1697,4.1793,4.1697,4.1697,737472.0
2015-10-20 15:30:00,4.36,4.37,4.35,4.35,547392.0,4.1697,4.1793,4.1602,4.1602,547392.0
2015-10-20 15:35:00,4.35,4.36,4.35,4.36,392616.0,4.1602,4.1697,4.1602,4.1697,392616.0
2015-10-20 15:40:00,4.36,4.36,4.35,4.35,461688.0,4.1697,4.1697,4.1602,4.1602,461688.0
2015-10-20 15:45:00,4.35,4.35,4.33,4.34,630984.0,4.1602,4.1602,4.141,4.1506,630984.0
2015-10-20 15:50:00,4.34,4.35,4.33,4.35,575640.0,4.1506,4.1602,4.141,4.1602,575640.0
2015-10-20 15:55:00,4.35,4.36,4.34,4.36,1476768.0,4.1602,4.1697,4.1506,4.1697,1476768.0
2015-10-21 09:30:00,4.42,4.43,4.4,4.41,2636400.0,4.2271,4.2367,4.208,4.2176,2636400.0
2015-10-21 09:35:00,4.4,4.41,4.38,4.38,1418640.0,4.208,4.2176,4.1889,4.1889,1418640.0
2015-10-21 09:40:00,4.38,4.43,4.38,4.43,1992528.0,4.1889,4.2367,4.1889,4.2367,1992528.0
2015-10-21 09:45:00,4.42,4.43,4.41,4.41,1209792.0,4.2271,4.2367,4.2176,4.2176,1209792.0
2015-10-21 09:50:00,4.42,4.42,4.39,4.39,709080.0,4.2271,4.2271,4.1984,4.1984,709080.0
2015-10-21 09:55:00,4.39,4.41,4.39,4.41,875016.0,4.1984,4.2176,4.1984,4.2176,875016.0
2015-10-21 10:00:00,4.41,4.41,4.36,4.37,1374936.0,4.2176,4.2176,4.1697,4.1793,1374936.0
2015-10-21 10:05:00,4.37,4.37,4.35,4.36,1862400.0,4.1793,4.1793,4.1602,4.1697,1862400.0
2015-10-21 10:10:00,4.36,4.37,4.36,4.36,1016448.0,4.1697,4.1793,4.1697,4.1697,1016448.0
2015-10-21 10:15:00,4.35,4.37,4.35,4.36,1063488.0,4.1602,4.1793,4.1602,4.1697,1063488.0
2015-10-21 10:20:00,4.35,4.35,4.33,4.33,1285752.0,4.1602,4.1602,4.141,4.141,1285752.0
2015-10-21 10:25:00,4.33,4.35,4.32,4.34,1428648.0,4.141,4.1602,4.1315,4.1506,1428648.0
2015-10-21 10:30:00,4.33,4.35,4.33,4.33,867144.0,4.141,4.1602,4.141,4.141,867144.0
2015-10-21 10:35:00,4.33,4.36,4.33,4.34,730536.0,4.141,4.1697,4.141,4.1506,730536.0
2015-10-21 10:40:00,4.35,4.38,4.34,4.37,820704.0,4.1602,4.1889,4.1506,4.1793,820704.0
2015-10-21 10:45:00,4.37,4.38,4.36,4.36,969336.0,4.1793,4.1889,4.1697,4.1697,969336.0
2015-10-21 10:50:00,4.36,4.38,4.36,4.37,566352.0,4.1697,4.1889,4.1697,4.1793,566352.0
2015-10-21 10:55:00,4.38,4.39,4.38,4.38,927864.0,4.1889,4.1984,4.1889,4.1889,927864.0
2015-10-21 11:00:00,4.38,4.38,4.37,4.37,445344.0,4.1889,4.1889,4.1793,4.1793,445344.0
2015-10-21 11:05:00,4.37,4.37,4.34,4.35,931104.0,4.1793,4.1793,4.1506,4.1602,931104.0
2015-10-21 11:10:00,4.35,4.35,4.33,4.34,1012800.0,4.1602,4.1602,4.141,4.1506,1012800.0
2015-10-21 11:15:00,4.34,4.36,4.34,4.36,1063704.0,4.1506,4.1697,4.1506,4.1697,1063704.0
2015-10-21 11:20:00,4.36,4.38,4.35,4.38,1062792.0,4.1697,4.1889,4.1602,4.1889,1062792.0
2015-10-21 11:25:00,4.38,4.39,4.38,4.38,826968.0,4.1889,4.1984,4.1889,4.1889,826968.0
2015-10-21 11:30:00,4.38,4.41,4.38,4.41,934104.0,4.1889,4.2176,4.1889,4.2176,934104.0
2015-10-21 11:35:00,4.41,4.41,4.4,4.41,2697960.0,4.2176,4.2176,4.208,4.2176,2697960.0
2015-10-21 11:40:00,4.41,4.41,4.4,4.41,807000.0,4.2176,4.2176,4.208,4.2176,807000.0
2015-10-21 11:45:00,4.41,4.41,4.4,4.4,885528.0,4.2176,4.2176,4.208,4.208,885528.0
2015-10-21 11:50:00,4.39,4.4,4.39,4.39,462000.0,4.1984,4.208,4.1984,4.1984,462000.0
2015-10-21 11:55:00,4.39,4.4,4.39,4.4,244800.0,4.1984,4.208,4.1984,4.208,244800.0
2015-10-21 12:00:00,4.4,4.4,4.39,4.39,613440.0,4.208,4.208,4.1984,4.1984,613440.0
2015-10-21 12:05:00,4.39,4.4,4.39,4.4,793248.0,4.1984,4.208,4.1984,4.208,793248.0
2015-10-21 12:10:00,4.4,4.41,4.39,4.41,718152.0,4.208,4.2176,4.1984,4.2176,718152.0
2015-10-21 12:15:00,4.41,4.41,4.39,4.39,509592.0,4.2176,4.2176,4.1984,4.1984,509592.0
2015-10-21 12:20:00,4.39,4.41,4.39,4.41,971064.0,4.1984,4.2176,4.1984,4.2176,971064.0
2015-10-21 12:25:00,4.41,4.41,4.4,4.41,602400.0,4.2176,4.2176,4.208,4.2176,602400.0
2015-10-21 12:30:00,4.4,4.41,4.4,4.41,963264.0,4.208,4.2176,4.208,4.2176,963264.0
2015-10-21 12:35:00,4.41,4.41,4.4,4.41,230400.0,4.2176,4.2176,4.208,4.2176,230400.0
2015-10-21 12:40:00,4.41,4.41,4.4,4.4,192864.0,4.2176,4.2176,4.208,4.208,192864.0
2015-10-21 12:45:00,4.41,4.41,4.4,4.4,697176.0,4.2176,4.2176,4.208,4.208,697176.0
2015-10-21 12:50:00,4.4,4.41,4.39,4.4,567600.0,4.208,4.2176,4.1984,4.208,567600.0
2015-10-21 12:55:00,4.4,4.4,4.37,4.37,430656.0,4.208,4.208,4.1793,4.1793,430656.0
2015-10-21 13:00:00,4.37,4.37,4.34,4.35,1625136.0,4.1793,4.1793,4.1506,4.1602,1625136.0
2015-10-21 13:05:00,4.35,4.35,4.34,4.34,921984.0,4.1602,4.1602,4.1506,4.1506,921984.0
2015-10-21 13:10:00,4.34,4.35,4.34,4.34,668640.0,4.1506,4.1602,4.1506,4.1506,668640.0
2015-10-21 13:15:00,4.34,4.34,4.3,4.3,2139864.0,4.1506,4.1506,4.1124,4.1124,2139864.0
2015-10-21 13:20:00,4.3,4.31,4.3,4.31,1301784.0,4.1124,4.1219,4.1124,4.1219,1301784.0
2015-10-21 13:25:00,4.3,4.3,4.28,4.28,1683096.0,4.1124,4.1124,4.0932,4.0932,1683096.0
2015-10-21 13:30:00,4.28,4.3,4.28,4.3,1584576.0,4.0932,4.1124,4.0932,4.1124,1584576.0
2015-10-21 13:35:00,4.3,4.3,4.29,4.3,757248.0,4.1124,4.1124,4.1028,4.1124,757248.0
2015-10-21 13:40:00,4.29,4.32,4.29,4.31,1571496.0,4.1028,4.1315,4.1028,4.1219,1571496.0
2015-10-21 13:45:00,4.31,4.32,4.3,4.31,498576.0,4.1219,4.1315,4.1124,4.1219,498576.0
2015-10-21 13:50:00,4.31,4.32,4.3,4.32,1604136.0,4.1219,4.1315,4.1124,4.1315,1604136.0
2015-10-21 13:55:00,4.32,4.33,4.31,4.31,1216464.0,4.1315,4.141,4.1219,4.1219,1216464.0
2015-10-21 14:00:00,4.3,4.31,4.29,4.3,1275384.0,4.1124,4.1219,4.1028,4.1124,1275384.0
2015-10-21 14:05:00,4.3,4.32,4.29,4.31,1466400.0,4.1124,4.1315,4.1028,4.1219,1466400.0
2015-10-21 14:10:00,4.31,4.33,4.31,4.33,651720.0,4.1219,4.141,4.1219,4.141,651720.0
2015-10-21 14:15:00,4.32,4.33,4.31,4.33,616560.0,4.1315,4.141,4.1219,4.141,616560.0
2015-10-21 14:20:00,4.33,4.33,4.32,4.32,724080.0,4.141,4.141,4.1315,4.1315,724080.0
2015-10-21 14:25:00,4.32,4.33,4.31,4.33,1162872.0,4.1315,4.141,4.1219,4.141,1162872.0
2015-10-21 14:30:00,4.33,4.34,4.32,4.33,545808.0,4.141,4.1506,4.1315,4.141,545808.0
2015-10-21 14:35:00,4.33,4.37,4.33,4.36,2421744.0,4.141,4.1793,4.141,4.1697,2421744.0
2015-10-21 14:40:00,4.36,4.37,4.36,4.36,1511112.0,4.1697,4.1793,4.1697,4.1697,1511112.0
2015-10-21 14:45:00,4.36,4.36,4.35,4.36,1128648.0,4.1697,4.1697,4.1602,4.1697,1128648.0
2015-10-21 14:50:00,4.35,4.36,4.34,4.35,556536.0,4.1602,4.1697,4.1506,4.1602,556536.0
2015-10-21 14:55:00,4.35,4.35,4.34,4.34,431184.0,4.1602,4.1602,4.1506,4.1506,431184.0
2015-10-21 15:00:00,4.35,4.36,4.35,4.36,718800.0,4.1602,4.1697,4.1602,4.1697,718800.0
2015-10-21 15:05:00,4.36,4.37,4.36,4.37,976728.0,4.1697,4.1793,4.1697,4.1793,976728.0
2015-10-21 15:10:00,4.37,4.37,4.33,4.33,1103784.0,4.1793,4.1793,4.141,4.141,1103784.0
2015-10-21 15:15:00,4.33,4.33,4.31,4.31,2378208.0,4.141,4.141,4.1219,4.1219,2378208.0
2015-10-21 15:20:00,4.31,4.33,4.31,4.32,674832.0,4.1219,4.141,4.1219,4.1315,674832.0
2015-10-21 15:25:00,4.32,4.33,4.32,4.33,765576.0,4.1315,4.141,4.1315,4.141,765576.0
2015-10-21 15:30:00,4.33,4.33,4.31,4.32,565920.0,4.141,4.141,4.1219,4.1315,565920.0
2015-10-21 15:35:00,4.32,4.32,4.31,4.32,865200.0,4.1315,4.1315,4.1219,4.1315,865200.0
2015-10-21 15:40:00,4.31,4.31,4.28,4.29,1531944.0,4.1219,4.1219,4.0932,4.1028,1531944.0
2015-10-21 15:45:00,4.29,4.3,4.28,4.29,1469880.0,4.1028,4.1124,4.0932,4.1028,1469880.0
2015-10-21 15:50:00,4.28,4.28,4.27,4.28,943224.0,4.0932,4.0932,4.0837,4.0932,943224.0
2015-10-21 15:55:00,4.28,4.28,4.27,4.28,2245848.0,4.0932,4.0932,4.0837,4.0932,2245848.0
2015-10-22 09:30:00,4.39,4.41,4.38,4.38,4206840.0,4.1984,4.2176,4.1889,4.1889,4206840.0
2015-10-22 09:35:00,4.38,4.39,4.35,4.39,2054904.0,4.1889,4.1984,4.1602,4.1984,2054904.0
2015-10-22 09:40:00,4.39,4.42,4.39,4.42,5206920.0,4.1984,4.2271,4.1984,4.2271,5206920.0
2015-10-22 09:45:00,4.42,4.43,4.41,4.43,8574048.0,4.2271,4.2367,4.2176,4.2367,8574048.0
2015-10-22 09:50:00,4.43,4.45,4.43,4.45,3878280.0,4.2367,4.2558,4.2367,4.2558,3878280.0
2015-10-22 09:55:00,4.45,4.46,4.43,4.44,4093632.0,4.2558,4.2654,4.2367,4.2462,4093632.0
2015-10-22 10:00:00,4.44,4.46,4.44,4.45,3189528.0,4.2462,4.2654,4.2462,4.2558,3189528.0
2015-10-22 10:05:00,4.45,4.47,4.44,4.44,3661320.0,4.2558,4.2749,4.2462,4.2462,3661320.0
2015-10-22 10:10:00,4.45,4.45,4.43,4.44,1364928.0,4.2558,4.2558,4.2367,4.2462,1364928.0
2015-10-22 10:15:00,4.44,4.46,4.43,4.46,3049704.0,4.2462,4.2654,4.2367,4.2654,3049704.0
2015-10-22 10:20:00,4.46,4.46,4.45,4.46,1570056.0,4.2654,4.2654,4.2558,4.2654,1570056.0
2015-10-22 10:25:00,4.46,4.46,4.43,4.44,944808.0,4.2654,4.2654,4.2367,4.2462,944808.0
2015-10-22 10:30:00,4.44,4.45,4.43,4.44,2156400.0,4.2462,4.2558,4.2367,4.2462,2156400.0
2015-10-22 10:35:00,4.44,4.46,4.44,4.45,1324296.0,4.2462,4.2654,4.2462,4.2558,1324296.0
2015-10-22 10:40:00,4.45,4.46,4.44,4.46,685656.0,4.2558,4.2654,4.2462,4.2654,685656.0
2015-10-22 10:45:00,4.46,4.48,4.46,4.48,3246648.0,4.2654,4.2845,4.2654,4.2845,3246648.0
2015-10-22 10:50:00,4.48,4.49,4.47,4.47,1740624.0,4.2845,4.2941,4.2749,4.2749,1740624.0
2015-10-22 10:55:00,4.48,4.5,4.47,4.49,1139088.0,4.2845,4.3036,4.2749,4.2941,1139088.0
2015-10-22 11:00:00,4.49,4.49,4.48,4.49,1251528.0,4.2941,4.2941,4.2845,4.2941,1251528.0
2015-10-22 11:05:00,4.49,4.5,4.49,4.5,1358520.0,4.2941,4.3036,4.2941,4.3036,1358520.0
2015-10-22 11:10:00,4.5,4.51,4.5,4.51,1290600.0,4.3036,4.3132,4.3036,4.3132,1290600.0
2015-10-22 11:15:00,4.51,4.51,4.49,4.49,1701720.0,4.3132,4.3132,4.2941,4.2941,1701720.0
2015-10-22 11:20:00,4.5,4.5,4.49,4.49,923520.0,4.3036,4.3036,4.2941,4.2941,923520.0
2015-10-22 11:25:00,4.49,4.49,4.48,4.48,712800.0,4.2941,4.2941,4.2845,4.2845,712800.0
2015-10-22 11:30:00,4.48,4.48,4.47,4.47,2282352.0,4.2845,4.2845,4.2749,4.2749,2282352.0
2015-10-22 11:35:00,4.47,4.48,4.46,4.48,1856784.0,4.2749,4.2845,4.2654,4.2845,1856784.0
2015-10-22 11:40:00,4.48,4.48,4.47,4.48,571440.0,4.2845,4.2845,4.2749,4.2845,571440.0
2015-10-22 11:45:00,4.49,4.5,4.48,4.5,1077912.0,4.2941,4.3036,4.2845,4.3036,1077912.0
2015-10-22 11:50:00,4.5,4.5,4.48,4.49,1300368.0,4.3036,4.3036,4.2845,4.2941,1300368.0
2015-10-22 11:55:00,4.49,4.49,4.48,4.49,441336.0,4.2941,4.2941,4.2845,4.2941,441336.0
2015-10-22 12:00:00,4.49,4.49,4.48,4.49,497232.0,4.2941,4.2941,4.2845,4.2941,497232.0
2015-10-22 12:05:00,4.49,4.5,4.49,4.5,520968.0,4.2941,4.3036,4.2941,4.3036,520968.0
2015-10-22 12:10:00,4.5,4.5,4.5,4.5,469152.0,4.3036,4.3036,4.3036,4.3036,469152.0
2015-10-22 12:15:00,4.5,4.51,4.5,4.51,522552.0,4.3036,4.3132,4.3036,4.3132,522552.0
2015-10-22 12:20:00,4.51,4.52,4.51,4.51,1355016.0,4.3132,4.3228,4.3132,4.3132,1355016.0
2015-10-22 12:25:00,4.51,4.53,4.51,4.52,1992024.0,4.3132,4.3323,4.3132,4.3228,1992024.0
2015-10-22 12:30:00,4.52,4.53,4.52,4.52,747720.0,4.3228,4.3323,4.3228,4.3228,747720.0
2015-10-22 12:35:00,4.52,4.54,4.52,4.53,710736.0,4.3228,4.3419,4.3228,4.3323,710736.0
2015-10-22 12:40:00,4.53,4.55,4.53,4.54,2681640.0,4.3323,4.3514,4.3323,4.3419,2681640.0
2015-10-22 12:45:00,4.54,4.54,4.53,4.54,481080.0,4.3419,4.3419,4.3323,4.3419,481080.0
2015-10-22 12:50:00,4.54,4.54,4.52,4.52,1257024.0,4.3419,4.3419,4.3228,4.3228,1257024.0
2015-10-22 12:55:00,4.53,4.53,4.52,4.53,1206384.0,4.3323,4.3323,4.3228,4.3323,1206384.0
2015-10-22 13:00:00,4.53,4.53,4.52,4.52,735936.0,4.3323,4.3323,4.3228,4.3228,735936.0
2015-10-22 13:05:00,4.52,4.53,4.52,4.53,336576.0,4.3228,4.3323,4.3228,4.3323,336576.0
2015-10-22 13:10:00,4.53,4.54,4.53,4.54,588456.0,4.3323,4.3419,4.3323,4.3419,588456.0
2015-10-22 13:15:00,4.54,4.54,4.52,4.53,1030848.0,4.3419,4.3419,4.3228,4.3323,1030848.0
2015-10-22 13:20:00,4.53,4.53,4.52,4.53,659976.0,4.3323,4.3323,4.3228,4.3323,659976.0
2015-10-22 13:25:00,4.52,4.53,4.51,4.52,1628376.0,4.3228,4.3323,4.3132,4.3228,1628376.0
2015-10-22 13:30:00,4.52,4.52,4.51,4.52,647496.0,4.3228,4.3228,4.3132,4.3228,647496.0
2015-10-22 13:35:00,4.52,4.52,4.51,4.52,496176.0,4.3228,4.3228,4.3132,4.3228,496176.0
2015-10-22 13:40:00,4.52,4.52,4.5,4.51,373584.0,4.3228,4.3228,4.3036,4.3132,373584.0
2015-10-22 13:45:00,4.51,4.51,4.5,4.51,419784.0,4.3132,4.3132,4.3036,4.3132,419784.0
2015-10-22 13:50:00,4.5,4.51,4.5,4.5,709584.0,4.3036,4.3132,4.3036,4.3036,709584.0
2015-10-22 13:55:00,4.5,4.51,4.5,4.5,443160.0,4.3036,4.3132,4.3036,4.3036,443160.0
2015-10-22 14:00:00,4.5,4.51,4.49,4.49,1369440.0,4.3036,4.3132,4.2941,4.2941,1369440.0
2015-10-22 14:05:00,4.49,4.49,4.48,4.48,1079544.0,4.2941,4.2941,4.2845,4.2845,1079544.0
2015-10-22 14:10:00,4.48,4.5,4.48,4.49,1724688.0,4.2845,4.3036,4.2845,4.2941,1724688.0
2015-10-22 14:15:00,4.49,4.49,4.46,4.47,2109912.0,4.2941,4.2941,4.2654,4.2749,2109912.0
2015-10-22 14:20:00,4.47,4.48,4.46,4.48,1138968.0,4.2749,4.2845,4.2654,4.2845,1138968.0
2015-10-22 14:25:00,4.48,4.5,4.48,4.49,1190904.0,4.2845,4.3036,4.2845,4.2941,1190904.0
2015-10-22 14:30:00,4.49,4.49,4.47,4.48,915096.0,4.2941,4.2941,4.2749,4.2845,915096.0
2015-10-22 14:35:00,4.48,4.5,4.48,4.5,1120080.0,4.2845,4.3036,4.2845,4.3036,1120080.0
2015-10-22 14:40:00,4.5,4.5,4.49,4.49,849648.0,4.3036,4.3036,4.2941,4.2941,849648.0
2015-10-22 14:45:00,4.49,4.51,4.49,4.51,905376.0,4.2941,4.3132,4.2941,4.3132,905376.0
2015-10-22 14:50:00,4.51,4.52,4.5,4.51,1801560.0,4.3132,4.3228,4.3036,4.3132,1801560.0
2015-10-22 14:55:00,4.52,4.53,4.51,4.52,1928448.0,4.3228,4.3323,4.3132,4.3228,1928448.0
2015-10-22 15:00:00,4.52,4.53,4.51,4.53,1019016.0,4.3228,4.3323,4.3132,4.3323,1019016.0
2015-10-22 15:05:00,4.54,4.54,4.51,4.51,1303776.0,4.3419,4.3419,4.3132,4.3132,1303776.0
2015-10-22 15:10:00,4.51,4.52,4.5,4.51,794928.0,4.3132,4.3228,4.3036,4.3132,794928.0
2015-10-22 15:15:00,4.51,4.53,4.51,4.52,485616.0,4.3132,4.3323,4.3132,4.3228,485616.0
2015-10-22 15:20:00,4.51,4.52,4.5,4.52,835680.0,4.3132,4.3228,4.3036,4.3228,835680.0
2015-10-22 15:25:00,4.51,4.54,4.51,4.54,1151328.0,4.3132,4.3419,4.3132,4.3419,1151328.0
2015-10-22 15:30:00,4.54,4.54,4.52,4.52,917256.0,4.3419,4.3419,4.3228,4.3228,917256.0
2015-10-22 15:35:00,4.52,4.53,4.51,4.51,592008.0,4.3228,4.3323,4.3132,4.3132,592008.0
2015-10-22 15:40:00,4.51,4.52,4.51,4.52,782808.0,4.3132,4.3228,4.3132,4.3228,782808.0
2015-10-22 15:45:00,4.52,4.53,4.51,4.52,1235088.0,4.3228,4.3323,4.3132,4.3228,1235088.0
2015-10-22 15:50:00,4.52,4.52,4.51,4.52,1270008.0,4.3228,4.3228,4.3132,4.3228,1270008.0
2015-10-22 15:55:00,4.52,4.54,4.51,4.54,3879744.0,4.3228,4.3419,4.3132,4.3419,3879744.0
2015-10-23 09:30:00,4.9,4.9,4.85,4.86,6284736.0,4.6862,4.6862,4.6384,4.6479,6284736.0
2015-10-23 09:35:00,4.87,4.87,4.83,4.85,3922920.0,4.6575,4.6575,4.6192,4.6384,3922920.0
2015-10-23 09:40:00,4.85,4.88,4.84,4.88,3333600.0,4.6384,4.667,4.6288,4.667,3333600.0
2015-10-23 09:45:00,4.88,4.89,4.87,4.89,2825400.0,4.667,4.6766,4.6575,4.6766,2825400.0
2015-10-23 09:50:00,4.89,4.91,4.88,4.91,2617992.0,4.6766,4.6957,4.667,4.6957,2617992.0
2015-10-23 09:55:00,4.91,4.92,4.9,4.91,4606728.0,4.6957,4.7053,4.6862,4.6957,4606728.0
2015-10-23 10:00:00,4.91,4.92,4.87,4.89,2555976.0,4.6957,4.7053,4.6575,4.6766,2555976.0
2015-10-23 10:05:00,4.89,4.9,4.87,4.87,1764696.0,4.6766,4.6862,4.6575,4.6575,1764696.0
2015-10-23 10:10:00,4.88,4.88,4.86,4.86,1584024.0,4.667,4.667,4.6479,4.6479,1584024.0
2015-10-23 10:15:00,4.86,4.87,4.84,4.86,1543296.0,4.6479,4.6575,4.6288,4.6479,1543296.0
2015-10-23 10:20:00,4.85,4.86,4.84,4.85,1508112.0,4.6384,4.6479,4.6288,4.6384,1508112.0
2015-10-23 10:25:00,4.84,4.86,4.83,4.84,955392.0,4.6288,4.6479,4.6192,4.6288,955392.0
2015-10-23 10:30:00,4.84,4.86,4.83,4.86,2651040.0,4.6288,4.6479,4.6192,4.6479,2651040.0
2015-10-23 10:35:00,4.86,4.87,4.85,4.86,1635960.0,4.6479,4.6575,4.6384,4.6479,1635960.0
2015-10-23 10:40:00,4.86,4.88,4.85,4.87,1493304.0,4.6479,4.667,4.6384,4.6575,1493304.0
2015-10-23 10:45:00,4.86,4.87,4.85,4.85,1019088.0,4.6479,4.6575,4.6384,4.6384,1019088.0
2015-10-23 10:50:00,4.85,4.85,4.84,4.85,835656.0,4.6384,4.6384,4.6288,4.6384,835656.0
2015-10-23 10:55:00,4.85,4.85,4.83,4.85,1205400.0,4.6384,4.6384,4.6192,4.6384,1205400.0
2015-10-23 11:00:00,4.85,4.87,4.84,4.86,723336.0,4.6384,4.6575,4.6288,4.6479,723336.0
2015-10-23 11:05:00,4.86,4.87,4.86,4.87,473640.0,4.6479,4.6575,4.6479,4.6575,473640.0
2015-10-23 11:10:00,4.87,4.87,4.85,4.86,445272.0,4.6575,4.6575,4.6384,4.6479,445272.0
2015-10-23 11:15:00,4.86,4.87,4.85,4.86,1059912.0,4.6479,4.6575,4.6384,4.6479,1059912.0
2015-10-23 11:20:00,4.85,4.88,4.85,4.86,937752.0,4.6384,4.667,4.6384,4.6479,937752.0
2015-10-23 11:25:00,4.86,4.87,4.85,4.86,449832.0,4.6479,4.6575,4.6384,4.6479,449832.0
2015-10-23 11:30:00,4.87,4.87,4.85,4.86,1075104.0,4.6575,4.6575,4.6384,4.6479,1075104.0
2015-10-23 11:35:00,4.86,4.86,4.84,4.84,1044216.0,4.6479,4.6479,4.6288,4.6288,1044216.0
2015-10-23 11:40:00,4.84,4.86,4.84,4.86,466200.0,4.6288,4.6479,4.6288,4.6479,466200.0
2015-10-23 11:45:00,4.86,4.87,4.85,4.86,664056.0,4.6479,4.6575,4.6384,4.6479,664056.0
2015-10-23 11:50:00,4.86,4.86,4.84,4.86,415920.0,4.6479,4.6479,4.6288,4.6479,415920.0
2015-10-23 11:55:00,4.86,4.86,4.83,4.84,845304.0,4.6479,4.6479,4.6192,4.6288,845304.0
2015-10-23 12:00:00,4.84,4.86,4.83,4.86,940800.0,4.6288,4.6479,4.6192,4.6479,940800.0
2015-10-23 12:05:00,4.85,4.86,4.84,4.85,382368.0,4.6384,4.6479,4.6288,4.6384,382368.0
2015-10-23 12:10:00,4.86,4.86,4.85,4.86,501024.0,4.6479,4.6479,4.6384,4.6479,501024.0
2015-10-23 12:15:00,4.86,4.88,4.86,4.87,1210248.0,4.6479,4.667,4.6479,4.6575,1210248.0
2015-10-23 12:20:00,4.88,4.89,4.87,4.88,1225080.0,4.667,4.6766,4.6575,4.667,1225080.0
2015-10-23 12:25:00,4.88,4.89,4.88,4.89,1056072.0,4.667,4.6766,4.667,4.6766,1056072.0
2015-10-23 12:30:00,4.89,4.9,4.88,4.88,861264.0,4.6766,4.6862,4.667,4.667,861264.0
2015-10-23 12:35:00,4.89,4.89,4.88,4.88,264792.0,4.6766,4.6766,4.667,4.667,264792.0
2015-10-23 12:40:00,4.88,4.88,4.87,4.88,351720.0,4.667,4.667,4.6575,4.667,351720.0
2015-10-23 12:45:00,4.88,4.89,4.87,4.88,291432.0,4.667,4.6766,4.6575,4.667,291432.0
2015-10-23 12:50:00,4.88,4.89,4.87,4.88,211200.0,4.667,4.6766,4.6575,4.667,211200.0
2015-10-23 12:55:00,4.88,4.89,4.88,4.89,373656.0,4.667,4.6766,4.667,4.6766,373656.0
2015-10-23 13:00:00,4.89,4.89,4.87,4.87,221424.0,4.6766,4.6766,4.6575,4.6575,221424.0
2015-10-23 13:05:00,4.88,4.88,4.87,4.88,282816.0,4.667,4.667,4.6575,4.667,282816.0
2015-10-23 13:10:00,4.88,4.89,4.87,4.88,277728.0,4.667,4.6766,4.6575,4.667,277728.0
2015-10-23 13:15:00,4.89,4.9,4.89,4.89,211536.0,4.6766,4.6862,4.6766,4.6766,211536.0
2015-10-23 13:20:00,4.89,4.9,4.88,4.89,262200.0,4.6766,4.6862,4.667,4.6766,262200.0
2015-10-23 13:25:00,4.9,4.91,4.9,4.9,495984.0,4.6862,4.6957,4.6862,4.6862,495984.0
2015-10-23 13:30:00,4.91,4.92,4.91,4.92,1334664.0,4.6957,4.7053,4.6957,4.7053,1334664.0
2015-10-23 13:35:00,4.92,4.92,4.91,4.92,1265520.0,4.7053,4.7053,4.6957,4.7053,1265520.0
2015-10-23 13:40:00,4.91,4.93,4.91,4.92,1372416.0,4.6957,4.7149,4.6957,4.7053,1372416.0
2015-10-23 13:45:00,4.92,4.93,4.92,4.93,854064.0,4.7053,4.7149,4.7053,4.7149,854064.0
2015-10-23 13:50:00,4.93,4.94,4.93,4.94,908976.0,4.7149,4.7244,4.7149,4.7244,908976.0
2015-10-23 13:55:00,4.94,4.94,4.92,4.93,1327224.0,4.7244,4.7244,4.7053,4.7149,1327224.0
2015-10-23 14:00:00,4.93,4.93,4.92,4.93,525552.0,4.7149,4.7149,4.7053,4.7149,525552.0
2015-10-23 14:05:00,4.93,4.94,4.93,4.93,402672.0,4.7149,4.7244,4.7149,4.7149,402672.0
2015-10-23 14:10:00,4.93,4.93,4.92,4.92,505968.0,4.7149,4.7149,4.7053,4.7053,505968.0
2015-10-23 14:15:00,4.92,4.94,4.92,4.94,529680.0,4.7053,4.7244,4.7053,4.7244,529680.0
2015-10-23 14:20:00,4.94,4.95,4.94,4.95,695784.0,4.7244,4.734,4.7244,4.734,695784.0
2015-10-23 14:25:00,4.95,4.95,4.95,4.95,753240.0,4.734,4.734,4.734,4.734,753240.0
2015-10-23 14:30:00,4.95,4.95,4.94,4.94,339336.0,4.734,4.734,4.7244,4.7244,339336.0
2015-10-23 14:35:00,4.94,4.96,4.94,4.96,782904.0,4.7244,4.7436,4.7244,4.7436,782904.0
2015-10-23 14:40:00,4.96,4.96,4.95,4.96,1169688.0,4.7436,4.7436,4.734,4.7436,1169688.0
2015-10-23 14:45:00,4.96,4.97,4.96,4.97,463608.0,4.7436,4.7531,4.7436,4.7531,463608.0
2015-10-23 14:50:00,4.97,4.97,4.96,4.96,586464.0,4.7531,4.7531,4.7436,4.7436,586464.0
2015-10-23 14:55:00,4.96,4.97,4.95,4.95,969288.0,4.7436,4.7531,4.734,4.734,969288.0
2015-10-23 15:00:00,4.95,4.96,4.95,4.95,300264.0,4.734,4.7436,4.734,4.734,300264.0
2015-10-23 15:05:00,4.95,4.95,4.93,4.94,701520.0,4.734,4.734,4.7149,4.7244,701520.0
2015-10-23 15:10:00,4.94,4.95,4.93,4.93,1471824.0,4.7244,4.734,4.7149,4.7149,1471824.0
2015-10-23 15:15:00,4.93,4.93,4.92,4.92,881952.0,4.7149,4.7149,4.7053,4.7053,881952.0
2015-10-23 15:20:00,4.92,4.93,4.91,4.91,957600.0,4.7053,4.7149,4.6957,4.6957,957600.0
2015-10-23 15:25:00,4.91,4.92,4.9,4.9,1016424.0,4.6957,4.7053,4.6862,4.6862,1016424.0
2015-10-23 15:30:00,4.91,4.92,4.9,4.92,629400.0,4.6957,4.7053,4.6862,4.7053,629400.0
2015-10-23 15:35:00,4.91,4.92,4.91,4.91,585792.0,4.6957,4.7053,4.6957,4.6957,585792.0
2015-10-23 15:40:00,4.91,4.92,4.9,4.91,760152.0,4.6957,4.7053,4.6862,4.6957,760152.0
2015-10-23 15:45:00,4.91,4.93,4.91,4.93,3929496.0,4.6957,4.7149,4.6957,4.7149,3929496.0
2015-10-23 15:50:00,4.93,4.93,4.92,4.92,1919184.0,4.7149,4.7149,4.7053,4.7053,1919184.0
2015-10-23 15:55:00,4.92,4.92,4.91,4.91,2517072.0,4.7053,4.7053,4.6957,4.6957,2517072.0
2015-10-26 09:30:00,4.91,4.91,4.87,4.89,7290672.0,4.6957,4.6957,4.6575,4.6766,7290672.0
2015-10-26 09:35:00,4.89,4.9,4.88,4.89,847224.0,4.6766,4.6862,4.667,4.6766,847224.0
2015-10-26 09:40:00,4.89,4.9,4.87,4.88,735888.0,4.6766,4.6862,4.6575,4.667,735888.0
2015-10-26 09:45:00,4.88,4.89,4.85,4.86,1231944.0,4.667,4.6766,4.6384,4.6479,1231944.0
2015-10-26 09:50:00,4.86,4.87,4.85,4.87,468024.0,4.6479,4.6575,4.6384,4.6575,468024.0
2015-10-26 09:55:00,4.88,4.89,4.86,4.86,1022832.0,4.667,4.6766,4.6479,4.6479,1022832.0
2015-10-26 10:00:00,4.86,4.88,4.85,4.87,1288104.0,4.6479,4.667,4.6384,4.6575,1288104.0
2015-10-26 10:05:00,4.87,4.89,4.87,4.88,1017912.0,4.6575,4.6766,4.6575,4.667,1017912.0
2015-10-26 10:10:00,4.88,4.88,4.85,4.85,1273080.0,4.667,4.667,4.6384,4.6384,1273080.0
2015-10-26 10:15:00,4.85,4.87,4.85,4.86,581280.0,4.6384,4.6575,4.6384,4.6479,581280.0
2015-10-26 10:20:00,4.87,4.88,4.86,4.86,287928.0,4.6575,4.667,4.6479,4.6479,287928.0
2015-10-26 10:25:00,4.86,4.89,4.86,4.89,1359288.0,4.6479,4.6766,4.6479,4.6766,1359288.0
2015-10-26 10:30:00,4.89,4.9,4.88,4.89,849480.0,4.6766,4.6862,4.667,4.6766,849480.0
2015-10-26 10:35:00,4.89,4.9,4.89,4.9,1329072.0,4.6766,4.6862,4.6766,4.6862,1329072.0
2015-10-26 10:40:00,4.9,4.92,4.9,4.92,1566672.0,4.6862,4.7053,4.6862,4.7053,1566672.0
2015-10-26 10:45:00,4.92,4.94,4.91,4.93,2194104.0,4.7053,4.7244,4.6957,4.7149,2194104.0
2015-10-26 10:50:00,4.93,4.94,4.92,4.94,1616424.0,4.7149,4.7244,4.7053,4.7244,1616424.0
2015-10-26 10:55:00,4.94,4.95,4.93,4.94,1018944.0,4.7244,4.734,4.7149,4.7244,1018944.0
2015-10-26 11:00:00,4.94,4.94,4.93,4.94,937608.0,4.7244,4.7244,4.7149,4.7244,937608.0
2015-10-26 11:05:00,4.94,4.94,4.92,4.93,604224.0,4.7244,4.7244,4.7053,4.7149,604224.0
2015-10-26 11:10:00,4.93,4.94,4.93,4.93,771384.0,4.7149,4.7244,4.7149,4.7149,771384.0
2015-10-26 11:15:00,4.93,4.93,4.91,4.91,486888.0,4.7149,4.7149,4.6957,4.6957,486888.0
2015-10-26 11:20:00,4.92,4.92,4.91,4.91,817416.0,4.7053,4.7053,4.6957,4.6957,817416.0
2015-10-26 11:25:00,4.91,4.92,4.91,4.91,499104.0,4.6957,4.7053,4.6957,4.6957,499104.0
2015-10-26 11:30:00,4.91,4.92,4.91,4.92,198480.0,4.6957,4.7053,4.6957,4.7053,198480.0
2015-10-26 11:35:00,4.92,4.93,4.91,4.91,489840.0,4.7053,4.7149,4.6957,4.6957,489840.0
2015-10-26 11:40:00,4.91,4.91,4.9,4.91,261840.0,4.6957,4.6957,4.6862,4.6957,261840.0
2015-10-26 11:45:00,4.91,4.91,4.89,4.89,515304.0,4.6957,4.6957,4.6766,4.6766,515304.0
2015-10-26 11:50:00,4.9,4.91,4.89,4.9,203424.0,4.6862,4.6957,4.6766,4.6862,203424.0
2015-10-26 11:55:00,4.9,4.9,4.89,4.89,105240.0,4.6862,4.6862,4.6766,4.6766,105240.0
2015-10-26 12:00:00,4.9,4.91,4.89,4.89,742176.0,4.6862,4.6957,4.6766,4.6766,742176.0
2015-10-26 12:05:00,4.9,4.9,4.89,4.9,235704.0,4.6862,4.6862,4.6766,4.6862,235704.0
2015-10-26 12:10:00,4.9,4.91,4.9,4.9,351048.0,4.6862,4.6957,4.6862,4.6862,351048.0
2015-10-26 12:15:00,4.9,4.91,4.9,4.91,219600.0,4.6862,4.6957,4.6862,4.6957,219600.0
2015-10-26 12:20:00,4.91,4.92,4.91,4.92,447024.0,4.6957,4.7053,4.6957,4.7053,447024.0
2015-10-26 12:25:00,4.92,4.93,4.92,4.92,205704.0,4.7053,4.7149,4.7053,4.7053,205704.0
2015-10-26 12:30:00,4.93,4.93,4.92,4.92,241800.0,4.7149,4.7149,4.7053,4.7053,241800.0
2015-10-26 12:35:00,4.92,4.92,4.92,4.92,262800.0,4.7053,4.7053,4.7053,4.7053,262800.0
2015-10-26 12:40:00,4.92,4.94,4.92,4.94,460944.0,4.7053,4.7244,4.7053,4.7244,460944.0
2015-10-26 12:45:00,4.94,4.95,4.93,4.95,1277544.0,4.7244,4.734,4.7149,4.734,1277544.0
2015-10-26 12:50:00,4.95,4.95,4.94,4.94,493392.0,4.734,4.734,4.7244,4.7244,493392.0
2015-10-26 12:55:00,4.94,4.94,4.93,4.93,694704.0,4.7244,4.7244,4.7149,4.7149,694704.0
2015-10-26 13:00:00,4.93,4.93,4.92,4.92,506952.0,4.7149,4.7149,4.7053,4.7053,506952.0
2015-10-26 13:05:00,4.93,4.94,4.92,4.93,187200.0,4.7149,4.7244,4.7053,4.7149,187200.0
2015-10-26 13:10:00,4.93,4.94,4.93,4.94,148968.0,4.7149,4.7244,4.7149,4.7244,148968.0
2015-10-26 13:15:00,4.93,4.95,4.93,4.94,572712.0,4.7149,4.734,4.7149,4.7244,572712.0
2015-10-26 13:20:00,4.95,4.95,4.94,4.95,458040.0,4.734,4.734,4.7244,4.734,458040.0
2015-10-26 13:25:00,4.95,4.95,4.94,4.94,736608.0,4.734,4.734,4.7244,4.7244,736608.0
2015-10-26 13:30:00,4.94,4.94,4.94,4.94,560016.0,4.7244,4.7244,4.7244,4.7244,560016.0
2015-10-26 13:35:00,4.94,4.94,4.94,4.94,355752.0,4.7244,4.7244,4.7244,4.7244,355752.0
2015-10-26 13:40:00,4.94,4.95,4.94,4.94,356904.0,4.7244,4.734,4.7244,4.7244,356904.0
2015-10-26 13:45:00,4.94,4.94,4.92,4.92,380664.0,4.7244,4.7244,4.7053,4.7053,380664.0
2015-10-26 13:50:00,4.92,4.92,4.91,4.91,652656.0,4.7053,4.7053,4.6957,4.6957,652656.0
2015-10-26 13:55:00,4.91,4.91,4.91,4.91,323472.0,4.6957,4.6957,4.6957,4.6957,323472.0
2015-10-26 14:00:00,4.91,4.91,4.91,4.91,290592.0,4.6957,4.6957,4.6957,4.6957,290592.0
2015-10-26 14:05:00,4.91,4.92,4.91,4.92,556368.0,4.6957,4.7053,4.6957,4.7053,556368.0
2015-10-26 14:10:00,4.92,4.92,4.91,4.91,546984.0,4.7053,4.7053,4.6957,4.6957,546984.0
2015-10-26 14:15:00,4.91,4.91,4.9,4.9,154104.0,4.6957,4.6957,4.6862,4.6862,154104.0
2015-10-26 14:20:00,4.9,4.91,4.9,4.91,321768.0,4.6862,4.6957,4.6862,4.6957,321768.0
2015-10-26 14:25:00,4.91,4.91,4.9,4.91,220800.0,4.6957,4.6957,4.6862,4.6957,220800.0
2015-10-26 14:30:00,4.91,4.92,4.9,4.91,408504.0,4.6957,4.7053,4.6862,4.6957,408504.0
2015-10-26 14:35:00,4.91,4.92,4.91,4.91,348000.0,4.6957,4.7053,4.6957,4.6957,348000.0
2015-10-26 14:40:00,4.91,4.92,4.91,4.92,252720.0,4.6957,4.7053,4.6957,4.7053,252720.0
2015-10-26 14:45:00,4.92,4.93,4.92,4.93,638472.0,4.7053,4.7149,4.7053,4.7149,638472.0
2015-10-26 14:50:00,4.93,4.93,4.92,4.93,518352.0,4.7149,4.7149,4.7053,4.7149,518352.0
2015-10-26 14:55:00,4.92,4.93,4.92,4.93,455544.0,4.7053,4.7149,4.7053,4.7149,455544.0
2015-10-26 15:00:00,4.93,4.93,4.92,4.93,194256.0,4.7149,4.7149,4.7053,4.7149,194256.0
2015-10-26 15:05:00,4.92,4.93,4.92,4.93,180504.0,4.7053,4.7149,4.7053,4.7149,180504.0
2015-10-26 15:10:00,4.93,4.93,4.91,4.92,341640.0,4.7149,4.7149,4.6957,4.7053,341640.0
2015-10-26 15:15:00,4.92,4.92,4.91,4.92,349440.0,4.7053,4.7053,4.6957,4.7053,349440.0
2015-10-26 15:20:00,4.92,4.93,4.92,4.93,701232.0,4.7053,4.7149,4.7053,4.7149,701232.0
2015-10-26 15:25:00,4.93,4.93,4.92,4.93,311040.0,4.7149,4.7149,4.7053,4.7149,311040.0
2015-10-26 15:30:00,4.93,4.94,4.93,4.93,552480.0,4.7149,4.7244,4.7149,4.7149,552480.0
2015-10-26 15:35:00,4.92,4.93,4.92,4.93,593136.0,4.7053,4.7149,4.7053,4.7149,593136.0
2015-10-26 15:40:00,4.92,4.93,4.92,4.92,644952.0,4.7053,4.7149,4.7053,4.7053,644952.0
2015-10-26 15:45:00,4.92,4.92,4.91,4.91,549432.0,4.7053,4.7053,4.6957,4.6957,549432.0
2015-10-26 15:50:00,4.91,4.93,4.91,4.93,1056744.0,4.6957,4.7149,4.6957,4.7149,1056744.0
2015-10-26 15:55:00,4.93,4.93,4.92,4.92,1792416.0,4.7149,4.7149,4.7053,4.7053,1792416.0
2015-10-27 09:30:00,4.89,4.92,4.88,4.9,1519824.0,4.6766,4.7053,4.667,4.6862,1519824.0
2015-10-27 09:35:00,4.9,4.93,4.89,4.92,1391112.0,4.6862,4.7149,4.6766,4.7053,1391112.0
2015-10-27 09:40:00,4.92,4.94,4.92,4.92,716448.0,4.7053,4.7244,4.7053,4.7053,716448.0
2015-10-27 09:45:00,4.92,4.94,4.92,4.93,1362888.0,4.7053,4.7244,4.7053,4.7149,1362888.0
2015-10-27 09:50:00,4.93,4.95,4.92,4.95,987024.0,4.7149,4.734,4.7053,4.734,987024.0
2015-10-27 09:55:00,4.95,4.95,4.93,4.94,530448.0,4.734,4.734,4.7149,4.7244,530448.0
2015-10-27 10:00:00,4.93,4.94,4.92,4.93,872952.0,4.7149,4.7244,4.7053,4.7149,872952.0
2015-10-27 10:05:00,4.93,4.93,4.91,4.92,1991304.0,4.7149,4.7149,4.6957,4.7053,1991304.0
2015-10-27 10:10:00,4.92,4.92,4.91,4.91,1132800.0,4.7053,4.7053,4.6957,4.6957,1132800.0
2015-10-27 10:15:00,4.91,4.92,4.9,4.9,680856.0,4.6957,4.7053,4.6862,4.6862,680856.0
2015-10-27 10:20:00,4.9,4.9,4.89,4.9,1327608.0,4.6862,4.6862,4.6766,4.6862,1327608.0
2015-10-27 10:25:00,4.9,4.91,4.9,4.9,481680.0,4.6862,4.6957,4.6862,4.6862,481680.0
2015-10-27 10:30:00,4.9,4.91,4.89,4.9,426912.0,4.6862,4.6957,4.6766,4.6862,426912.0
2015-10-27 10:35:00,4.9,4.91,4.9,4.91,673056.0,4.6862,4.6957,4.6862,4.6957,673056.0
2015-10-27 10:40:00,4.91,4.93,4.9,4.93,1138128.0,4.6957,4.7149,4.6862,4.7149,1138128.0
2015-10-27 10:45:00,4.93,4.93,4.92,4.93,318888.0,4.7149,4.7149,4.7053,4.7149,318888.0
2015-10-27 10:50:00,4.93,4.93,4.92,4.92,544464.0,4.7149,4.7149,4.7053,4.7053,544464.0
2015-10-27 10:55:00,4.93,4.94,4.92,4.93,690624.0,4.7149,4.7244,4.7053,4.7149,690624.0
2015-10-27 11:00:00,4.93,4.97,4.93,4.97,2463216.0,4.7149,4.7531,4.7149,4.7531,2463216.0
2015-10-27 11:05:00,4.97,4.98,4.96,4.96,1591368.0,4.7531,4.7627,4.7436,4.7436,1591368.0
2015-10-27 11:10:00,4.96,4.96,4.96,4.96,237480.0,4.7436,4.7436,4.7436,4.7436,237480.0
2015-10-27 11:15:00,4.95,4.96,4.95,4.96,507744.0,4.734,4.7436,4.734,4.7436,507744.0
2015-10-27 11:20:00,4.96,4.96,4.94,4.95,426312.0,4.7436,4.7436,4.7244,4.734,426312.0
2015-10-27 11:25:00,4.96,4.97,4.95,4.95,339744.0,4.7436,4.7531,4.734,4.734,339744.0
2015-10-27 11:30:00,4.95,4.96,4.95,4.95,243408.0,4.734,4.7436,4.734,4.734,243408.0
2015-10-27 11:35:00,4.95,4.95,4.94,4.94,380952.0,4.734,4.734,4.7244,4.7244,380952.0
2015-10-27 11:40:00,4.94,4.96,4.94,4.94,230400.0,4.7244,4.7436,4.7244,4.7244,230400.0
2015-10-27 11:45:00,4.95,4.96,4.95,4.96,185640.0,4.734,4.7436,4.734,4.7436,185640.0
2015-10-27 11:50:00,4.96,4.96,4.93,4.93,767976.0,4.7436,4.7436,4.7149,4.7149,767976.0
2015-10-27 11:55:00,4.93,4.94,4.93,4.94,578376.0,4.7149,4.7244,4.7149,4.7244,578376.0
2015-10-27 12:00:00,4.93,4.94,4.93,4.93,224712.0,4.7149,4.7244,4.7149,4.7149,224712.0
2015-10-27 12:05:00,4.93,4.93,4.92,4.93,619536.0,4.7149,4.7149,4.7053,4.7149,619536.0
2015-10-27 12:10:00,4.93,4.93,4.92,4.92,420744.0,4.7149,4.7149,4.7053,4.7053,420744.0
2015-10-27 12:15:00,4.92,4.92,4.91,4.92,729240.0,4.7053,4.7053,4.6957,4.7053,729240.0
2015-10-27 12:20:00,4.92,4.93,4.92,4.93,522552.0,4.7053,4.7149,4.7053,4.7149,522552.0
2015-10-27 12:25:00,4.93,4.93,4.92,4.92,240912.0,4.7149,4.7149,4.7053,4.7053,240912.0
2015-10-27 12:30:00,4.92,4.92,4.91,4.91,355296.0,4.7053,4.7053,4.6957,4.6957,355296.0
2015-10-27 12:35:00,4.91,4.93,4.91,4.93,638400.0,4.6957,4.7149,4.6957,4.7149,638400.0
2015-10-27 12:40:00,4.92,4.93,4.92,4.93,289584.0,4.7053,4.7149,4.7053,4.7149,289584.0
2015-10-27 12:45:00,4.93,4.94,4.93,4.94,277464.0,4.7149,4.7244,4.7149,4.7244,277464.0
2015-10-27 12:50:00,4.94,4.94,4.93,4.93,188832.0,4.7244,4.7244,4.7149,4.7149,188832.0
2015-10-27 12:55:00,4.93,4.93,4.91,4.92,561600.0,4.7149,4.7149,4.6957,4.7053,561600.0
2015-10-27 13:00:00,4.92,4.92,4.9,4.91,435936.0,4.7053,4.7053,4.6862,4.6957,435936.0
2015-10-27 13:05:00,4.91,4.91,4.9,4.91,319272.0,4.6957,4.6957,4.6862,4.6957,319272.0
2015-10-27 13:10:00,4.91,4.91,4.9,4.91,307560.0,4.6957,4.6957,4.6862,4.6957,307560.0
2015-10-27 13:15:00,4.91,4.92,4.9,4.91,310512.0,4.6957,4.7053,4.6862,4.6957,310512.0
2015-10-27 13:20:00,4.91,4.91,4.9,4.9,216216.0,4.6957,4.6957,4.6862,4.6862,216216.0
2015-10-27 13:25:00,4.9,4.91,4.9,4.91,253416.0,4.6862,4.6957,4.6862,4.6957,253416.0
2015-10-27 13:30:00,4.91,4.93,4.91,4.92,554496.0,4.6957,4.7149,4.6957,4.7053,554496.0
2015-10-27 13:35:00,4.92,4.93,4.92,4.92,389736.0,4.7053,4.7149,4.7053,4.7053,389736.0
2015-10-27 13:40:00,4.93,4.93,4.92,4.93,663720.0,4.7149,4.7149,4.7053,4.7149,663720.0
2015-10-27 13:45:00,4.93,4.93,4.92,4.92,1105896.0,4.7149,4.7149,4.7053,4.7053,1105896.0
2015-10-27 13:50:00,4.92,4.92,4.91,4.91,675264.0,4.7053,4.7053,4.6957,4.6957,675264.0
2015-10-27 13:55:00,4.91,4.92,4.91,4.92,516696.0,4.6957,4.7053,4.6957,4.7053,516696.0
2015-10-27 14:00:00,4.92,4.94,4.92,4.93,806928.0,4.7053,4.7244,4.7053,4.7149,806928.0
2015-10-27 14:05:00,4.93,4.94,4.93,4.93,935136.0,4.7149,4.7244,4.7149,4.7149,935136.0
2015-10-27 14:10:00,4.93,4.93,4.92,4.92,755592.0,4.7149,4.7149,4.7053,4.7053,755592.0
2015-10-27 14:15:00,4.93,4.93,4.92,4.92,562896.0,4.7149,4.7149,4.7053,4.7053,562896.0
2015-10-27 14:20:00,4.92,4.93,4.92,4.93,406824.0,4.7053,4.7149,4.7053,4.7149,406824.0
2015-10-27 14:25:00,4.93,4.94,4.93,4.93,296016.0,4.7149,4.7244,4.7149,4.7149,296016.0
2015-10-27 14:30:00,4.93,4.94,4.93,4.93,229704.0,4.7149,4.7244,4.7149,4.7149,229704.0
2015-10-27 14:35:00,4.93,4.95,4.93,4.94,798048.0,4.7149,4.734,4.7149,4.7244,798048.0
2015-10-27 14:40:00,4.94,4.94,4.93,4.93,485544.0,4.7244,4.7244,4.7149,4.7149,485544.0
2015-10-27 14:45:00,4.93,4.93,4.92,4.93,280080.0,4.7149,4.7149,4.7053,4.7149,280080.0
2015-10-27 14:50:00,4.93,4.93,4.92,4.93,157320.0,4.7149,4.7149,4.7053,4.7149,157320.0
2015-10-27 14:55:00,4.93,4.93,4.92,4.92,412320.0,4.7149,4.7149,4.7053,4.7053,412320.0
2015-10-27 15:00:00,4.92,4.94,4.92,4.93,372456.0,4.7053,4.7244,4.7053,4.7149,372456.0
2015-10-27 15:05:00,4.93,4.94,4.93,4.94,418776.0,4.7149,4.7244,4.7149,4.7244,418776.0
2015-10-27 15:10:00,4.94,4.95,4.94,4.95,575160.0,4.7244,4.734,4.7244,4.734,575160.0
2015-10-27 15:15:00,4.95,4.95,4.94,4.94,182544.0,4.734,4.734,4.7244,4.7244,182544.0
2015-10-27 15:20:00,4.94,4.96,4.94,4.95,481416.0,4.7244,4.7436,4.7244,4.734,481416.0
2015-10-27 15:25:00,4.95,4.96,4.95,4.95,432792.0,4.734,4.7436,4.734,4.734,432792.0
2015-10-27 15:30:00,4.96,4.96,4.94,4.95,815064.0,4.7436,4.7436,4.7244,4.734,815064.0
2015-10-27 15:35:00,4.95,4.95,4.93,4.93,279528.0,4.734,4.734,4.7149,4.7149,279528.0
2015-10-27 15:40:00,4.93,4.95,4.93,4.94,518640.0,4.7149,4.734,4.7149,4.7244,518640.0
2015-10-27 15:45:00,4.94,4.94,4.94,4.94,322560.0,4.7244,4.7244,4.7244,4.7244,322560.0
2015-10-27 15:50:00,4.94,4.94,4.93,4.94,453120.0,4.7244,4.7244,4.7149,4.7244,453120.0
2015-10-27 15:55:00,4.94,4.96,4.94,4.96,1622880.0,4.7244,4.7436,4.7244,4.7436,1622880.0
2015-10-28 09:30:00,4.98,4.99,4.93,4.94,2648616.0,4.7627,4.7722,4.7149,4.7244,2648616.0
2015-10-28 09:35:00,4.94,4.96,4.93,4.93,1648968.0,4.7244,4.7436,4.7149,4.7149,1648968.0
2015-10-28 09:40:00,4.93,4.96,4.92,4.95,1966824.0,4.7149,4.7436,4.7053,4.734,1966824.0
2015-10-28 09:45:00,4.95,4.96,4.93,4.95,1735272.0,4.734,4.7436,4.7149,4.734,1735272.0
2015-10-28 09:50:00,4.95,4.96,4.95,4.95,1358280.0,4.734,4.7436,4.734,4.734,1358280.0
2015-10-28 09:55:00,4.95,4.97,4.95,4.97,1821480.0,4.734,4.7531,4.734,4.7531,1821480.0
2015-10-28 10:00:00,4.97,4.97,4.94,4.94,1512432.0,4.7531,4.7531,4.7244,4.7244,1512432.0
2015-10-28 10:05:00,4.94,4.95,4.93,4.95,1390728.0,4.7244,4.734,4.7149,4.734,1390728.0
2015-10-28 10:10:00,4.95,4.96,4.94,4.94,749352.0,4.734,4.7436,4.7244,4.7244,749352.0
2015-10-28 10:15:00,4.93,4.94,4.91,4.91,1839792.0,4.7149,4.7244,4.6957,4.6957,1839792.0
2015-10-28 10:20:00,4.91,4.92,4.91,4.92,727152.0,4.6957,4.7053,4.6957,4.7053,727152.0
2015-10-28 10:25:00,4.92,4.94,4.91,4.93,1266720.0,4.7053,4.7244,4.6957,4.7149,1266720.0
2015-10-28 10:30:00,4.93,4.95,4.93,4.94,1712496.0,4.7149,4.734,4.7149,4.7244,1712496.0
2015-10-28 10:35:00,4.95,4.96,4.94,4.95,959928.0,4.734,4.7436,4.7244,4.734,959928.0
2015-10-28 10:40:00,4.95,4.97,4.95,4.96,1551936.0,4.734,4.7531,4.734,4.7436,1551936.0
2015-10-28 10:45:00,4.96,4.97,4.96,4.96,1242312.0,4.7436,4.7531,4.7436,4.7436,1242312.0
2015-10-28 10:50:00,4.96,4.98,4.96,4.97,1625856.0,4.7436,4.7627,4.7436,4.7531,1625856.0
2015-10-28 10:55:00,4.97,4.98,4.97,4.98,1038264.0,4.7531,4.7627,4.7531,4.7627,1038264.0
2015-10-28 11:00:00,4.98,4.99,4.97,4.98,1657512.0,4.7627,4.7722,4.7531,4.7627,1657512.0
2015-10-28 11:05:00,4.98,4.98,4.97,4.98,1085760.0,4.7627,4.7627,4.7531,4.7627,1085760.0
2015-10-28 11:10:00,4.98,4.99,4.98,4.99,958608.0,4.7627,4.7722,4.7627,4.7722,958608.0
2015-10-28 11:15:00,4.99,4.99,4.98,4.98,440904.0,4.7722,4.7722,4.7627,4.7627,440904.0
2015-10-28 11:20:00,4.99,4.99,4.97,4.97,702696.0,4.7722,4.7722,4.7531,4.7531,702696.0
2015-10-28 11:25:00,4.97,4.98,4.97,4.98,925752.0,4.7531,4.7627,4.7531,4.7627,925752.0
2015-10-28 11:30:00,4.98,4.98,4.97,4.97,325032.0,4.7627,4.7627,4.7531,4.7531,325032.0
2015-10-28 11:35:00,4.97,4.98,4.97,4.98,522120.0,4.7531,4.7627,4.7531,4.7627,522120.0
2015-10-28 11:40:00,4.98,4.99,4.98,4.99,608928.0,4.7627,4.7722,4.7627,4.7722,608928.0
2015-10-28 11:45:00,4.99,4.99,4.98,4.99,839952.0,4.7722,4.7722,4.7627,4.7722,839952.0
2015-10-28 11:50:00,4.99,4.99,4.99,4.99,324480.0,4.7722,4.7722,4.7722,4.7722,324480.0
2015-10-28 11:55:00,4.99,5.0,4.99,5.0,1783704.0,4.7722,4.7818,4.7722,4.7818,1783704.0
2015-10-28 12:00:00,5.0,5.01,5.0,5.0,387456.0,4.7818,4.7914,4.7818,4.7818,387456.0
2015-10-28 12:05:00,5.01,5.01,5.0,5.0,671208.0,4.7914,4.7914,4.7818,4.7818,671208.0
2015-10-28 12:10:00,5.0,5.01,5.0,5.01,515592.0,4.7818,4.7914,4.7818,4.7914,515592.0
2015-10-28 12:15:00,5.01,5.01,5.0,5.01,423264.0,4.7914,4.7914,4.7818,4.7914,423264.0
2015-10-28 12:20:00,5.01,5.01,5.0,5.01,370128.0,4.7914,4.7914,4.7818,4.7914,370128.0
2015-10-28 12:25:00,5.01,5.02,5.01,5.01,553560.0,4.7914,4.8009,4.7914,4.7914,553560.0
2015-10-28 12:30:00,5.01,5.01,5.0,5.0,401928.0,4.7914,4.7914,4.7818,4.7818,401928.0
2015-10-28 12:35:00,5.0,5.0,5.0,5.0,654024.0,4.7818,4.7818,4.7818,4.7818,654024.0
2015-10-28 12:40:00,5.0,5.0,4.99,4.99,301200.0,4.7818,4.7818,4.7722,4.7722,301200.0
2015-10-28 12:45:00,4.99,4.99,4.99,4.99,277584.0,4.7722,4.7722,4.7722,4.7722,277584.0
2015-10-28 12:50:00,4.99,5.0,4.99,4.99,242400.0,4.7722,4.7818,4.7722,4.7722,242400.0
2015-10-28 12:55:00,4.99,5.0,4.99,4.99,415200.0,4.7722,4.7818,4.7722,4.7722,415200.0
2015-10-28 13:00:00,4.99,5.0,4.99,5.0,726816.0,4.7722,4.7818,4.7722,4.7818,726816.0
2015-10-28 13:05:00,5.0,5.0,4.98,4.99,330696.0,4.7818,4.7818,4.7627,4.7722,330696.0
2015-10-28 13:10:00,4.98,4.99,4.98,4.99,465456.0,4.7627,4.7722,4.7627,4.7722,465456.0
2015-10-28 13:15:00,4.99,4.99,4.98,4.99,357408.0,4.7722,4.7722,4.7627,4.7722,357408.0
2015-10-28 13:20:00,4.99,5.0,4.99,4.99,423600.0,4.7722,4.7818,4.7722,4.7722,423600.0
2015-10-28 13:25:00,5.0,5.0,4.99,5.0,411216.0,4.7818,4.7818,4.7722,4.7818,411216.0
2015-10-28 13:30:00,5.0,5.0,4.99,5.0,349512.0,4.7818,4.7818,4.7722,4.7818,349512.0
2015-10-28 13:35:00,5.0,5.0,4.99,5.0,700608.0,4.7818,4.7818,4.7722,4.7818,700608.0
2015-10-28 13:40:00,5.0,5.01,5.0,5.0,450624.0,4.7818,4.7914,4.7818,4.7818,450624.0
2015-10-28 13:45:00,5.01,5.01,5.0,5.01,1325856.0,4.7914,4.7914,4.7818,4.7914,1325856.0
2015-10-28 13:50:00,5.01,5.01,5.0,5.01,444384.0,4.7914,4.7914,4.7818,4.7914,444384.0
2015-10-28 13:55:00,5.01,5.03,5.01,5.02,998448.0,4.7914,4.8105,4.7914,4.8009,998448.0
2015-10-28 14:00:00,5.02,5.02,4.92,4.94,5164056.0,4.8009,4.8009,4.7053,4.7244,5164056.0
2015-10-28 14:05:00,4.94,4.95,4.91,4.94,3720288.0,4.7244,4.734,4.6957,4.7244,3720288.0
2015-10-28 14:10:00,4.94,4.94,4.86,4.89,6680256.0,4.7244,4.7244,4.6479,4.6766,6680256.0
2015-10-28 14:15:00,4.88,4.9,4.86,4.89,2070312.0,4.667,4.6862,4.6479,4.6766,2070312.0
2015-10-28 14:20:00,4.88,4.92,4.88,4.91,2483640.0,4.667,4.7053,4.667,4.6957,2483640.0
2015-10-28 14:25:00,4.91,4.93,4.9,4.92,1902120.0,4.6957,4.7149,4.6862,4.7053,1902120.0
2015-10-28 14:30:00,4.92,4.92,4.88,4.89,1110576.0,4.7053,4.7053,4.667,4.6766,1110576.0
2015-10-28 14:35:00,4.88,4.91,4.87,4.9,885696.0,4.667,4.6957,4.6575,4.6862,885696.0
2015-10-28 14:40:00,4.91,4.92,4.89,4.9,753120.0,4.6957,4.7053,4.6766,4.6862,753120.0
2015-10-28 14:45:00,4.9,4.93,4.9,4.91,1190016.0,4.6862,4.7149,4.6862,4.6957,1190016.0
2015-10-28 14:50:00,4.92,4.95,4.91,4.94,1713600.0,4.7053,4.734,4.6957,4.7244,1713600.0
2015-10-28 14:55:00,4.94,4.95,4.93,4.95,706944.0,4.7244,4.734,4.7149,4.734,706944.0
2015-10-28 15:00:00,4.95,4.97,4.94,4.96,1608672.0,4.734,4.7531,4.7244,4.7436,1608672.0
2015-10-28 15:05:00,4.96,4.99,4.96,4.98,2061720.0,4.7436,4.7722,4.7436,4.7627,2061720.0
2015-10-28 15:10:00,4.98,4.99,4.97,4.98,707448.0,4.7627,4.7722,4.7531,4.7627,707448.0
2015-10-28 15:15:00,4.99,4.99,4.98,4.98,673056.0,4.7722,4.7722,4.7627,4.7627,673056.0
2015-10-28 15:20:00,4.98,4.98,4.97,4.98,920856.0,4.7627,4.7627,4.7531,4.7627,920856.0
2015-10-28 15:25:00,4.98,5.01,4.98,5.01,2118360.0,4.7627,4.7914,4.7627,4.7914,2118360.0
2015-10-28 15:30:00,5.01,5.03,5.01,5.02,2931384.0,4.7914,4.8105,4.7914,4.8009,2931384.0
2015-10-28 15:35:00,5.02,5.04,5.01,5.04,1686312.0,4.8009,4.8201,4.7914,4.8201,1686312.0
2015-10-28 15:40:00,5.04,5.06,5.04,5.05,1939032.0,4.8201,4.8392,4.8201,4.8296,1939032.0
2015-10-28 15:45:00,5.05,5.07,5.05,5.06,1901184.0,4.8296,4.8488,4.8296,4.8392,1901184.0
2015-10-28 15:50:00,5.06,5.07,5.05,5.06,1291272.0,4.8392,4.8488,4.8296,4.8392,1291272.0
2015-10-28 15:55:00,5.06,5.08,5.06,5.08,2042736.0,4.8392,4.8583,4.8392,4.8583,2042736.0
2015-10-29 09:30:00,5.01,5.02,5.0,5.01,1516080.0,4.7914,4.8009,4.7818,4.7914,1516080.0
2015-10-29 09:35:00,5.01,5.04,5.01,5.04,1872768.0,4.7914,4.8201,4.7914,4.8201,1872768.0
2015-10-29 09:40:00,5.04,5.04,5.02,5.03,1604832.0,4.8201,4.8201,4.8009,4.8105,1604832.0
2015-10-29 09:45:00,5.03,5.04,5.02,5.02,1468752.0,4.8105,4.8201,4.8009,4.8009,1468752.0
2015-10-29 09:50:00,5.02,5.03,5.0,5.01,1129464.0,4.8009,4.8105,4.7818,4.7914,1129464.0
2015-10-29 09:55:00,5.01,5.01,5.0,5.0,944784.0,4.7914,4.7914,4.7818,4.7818,944784.0
2015-10-29 10:00:00,5.0,5.02,4.99,5.02,1575120.0,4.7818,4.8009,4.7722,4.8009,1575120.0
2015-10-29 10:05:00,5.02,5.04,5.02,5.04,1309608.0,4.8009,4.8201,4.8009,4.8201,1309608.0
2015-10-29 10:10:00,5.04,5.04,5.02,5.02,873504.0,4.8201,4.8201,4.8009,4.8009,873504.0
2015-10-29 10:15:00,5.02,5.04,5.02,5.02,1066152.0,4.8009,4.8201,4.8009,4.8009,1066152.0
2015-10-29 10:20:00,5.02,5.03,5.01,5.02,707952.0,4.8009,4.8105,4.7914,4.8009,707952.0
2015-10-29 10:25:00,5.02,5.04,5.01,5.02,654000.0,4.8009,4.8201,4.7914,4.8009,654000.0
2015-10-29 10:30:00,5.02,5.03,5.01,5.03,387336.0,4.8009,4.8105,4.7914,4.8105,387336.0
2015-10-29 10:35:00,5.03,5.04,5.02,5.02,536328.0,4.8105,4.8201,4.8009,4.8009,536328.0
2015-10-29 10:40:00,5.02,5.04,5.02,5.04,565752.0,4.8009,4.8201,4.8009,4.8201,565752.0
2015-10-29 10:45:00,5.04,5.04,5.02,5.02,395688.0,4.8201,4.8201,4.8009,4.8009,395688.0
2015-10-29 10:50:00,5.02,5.03,5.01,5.03,1116528.0,4.8009,4.8105,4.7914,4.8105,1116528.0
2015-10-29 10:55:00,5.02,5.03,5.01,5.02,446448.0,4.8009,4.8105,4.7914,4.8009,446448.0
2015-10-29 11:00:00,5.01,5.03,5.0,5.02,476952.0,4.7914,4.8105,4.7818,4.8009,476952.0
2015-10-29 11:05:00,5.03,5.04,5.03,5.04,800592.0,4.8105,4.8201,4.8105,4.8201,800592.0
2015-10-29 11:10:00,5.04,5.04,5.04,5.04,354336.0,4.8201,4.8201,4.8201,4.8201,354336.0
2015-10-29 11:15:00,5.04,5.04,5.03,5.04,561432.0,4.8201,4.8201,4.8105,4.8201,561432.0
2015-10-29 11:20:00,5.03,5.04,5.03,5.04,207456.0,4.8105,4.8201,4.8105,4.8201,207456.0
2015-10-29 11:25:00,5.04,5.04,5.03,5.03,659232.0,4.8201,4.8201,4.8105,4.8105,659232.0
2015-10-29 11:30:00,5.04,5.05,5.04,5.05,401064.0,4.8201,4.8296,4.8201,4.8296,401064.0
2015-10-29 11:35:00,5.04,5.05,5.04,5.04,239448.0,4.8201,4.8296,4.8201,4.8201,239448.0
2015-10-29 11:40:00,5.04,5.04,5.04,5.04,234336.0,4.8201,4.8201,4.8201,4.8201,234336.0
2015-10-29 11:45:00,5.05,5.05,5.04,5.05,491952.0,4.8296,4.8296,4.8201,4.8296,491952.0
2015-10-29 11:50:00,5.05,5.05,5.04,5.04,321408.0,4.8296,4.8296,4.8201,4.8201,321408.0
2015-10-29 11:55:00,5.04,5.04,5.03,5.04,333144.0,4.8201,4.8201,4.8105,4.8201,333144.0
2015-10-29 12:00:00,5.04,5.05,5.03,5.04,190080.0,4.8201,4.8296,4.8105,4.8201,190080.0
2015-10-29 12:05:00,5.04,5.04,5.02,5.03,656712.0,4.8201,4.8201,4.8009,4.8105,656712.0
2015-10-29 12:10:00,5.03,5.03,5.02,5.03,197712.0,4.8105,4.8105,4.8009,4.8105,197712.0
2015-10-29 12:15:00,5.03,5.04,5.03,5.03,283896.0,4.8105,4.8201,4.8105,4.8105,283896.0
2015-10-29 12:20:00,5.03,5.04,5.03,5.04,217536.0,4.8105,4.8201,4.8105,4.8201,217536.0
2015-10-29 12:25:00,5.04,5.05,5.04,5.05,768384.0,4.8201,4.8296,4.8201,4.8296,768384.0
2015-10-29 12:30:00,5.06,5.06,5.05,5.05,283368.0,4.8392,4.8392,4.8296,4.8296,283368.0
2015-10-29 12:35:00,5.06,5.06,5.05,5.05,228792.0,4.8392,4.8392,4.8296,4.8296,228792.0
2015-10-29 12:40:00,5.05,5.06,5.05,5.06,255600.0,4.8296,4.8392,4.8296,4.8392,255600.0
2015-10-29 12:45:00,5.06,5.06,5.05,5.06,765960.0,4.8392,4.8392,4.8296,4.8392,765960.0
2015-10-29 12:50:00,5.05,5.06,5.04,5.05,950496.0,4.8296,4.8392,4.8201,4.8296,950496.0
2015-10-29 12:55:00,5.05,5.06,5.05,5.06,259272.0,4.8296,4.8392,4.8296,4.8392,259272.0
2015-10-29 13:00:00,5.06,5.06,5.04,5.05,136800.0,4.8392,4.8392,4.8201,4.8296,136800.0
2015-10-29 13:05:00,5.06,5.06,5.05,5.05,562752.0,4.8392,4.8392,4.8296,4.8296,562752.0
2015-10-29 13:10:00,5.05,5.06,5.05,5.06,237144.0,4.8296,4.8392,4.8296,4.8392,237144.0
2015-10-29 13:15:00,5.06,5.06,5.06,5.06,179256.0,4.8392,4.8392,4.8392,4.8392,179256.0
2015-10-29 13:20:00,5.06,5.06,5.05,5.05,160704.0,4.8392,4.8392,4.8296,4.8296,160704.0
2015-10-29 13:25:00,5.05,5.06,5.05,5.05,381624.0,4.8296,4.8392,4.8296,4.8296,381624.0
2015-10-29 13:30:00,5.05,5.06,5.05,5.05,161976.0,4.8296,4.8392,4.8296,4.8296,161976.0
2015-10-29 13:35:00,5.05,5.05,5.03,5.03,1047552.0,4.8296,4.8296,4.8105,4.8105,1047552.0
2015-10-29 13:40:00,5.03,5.04,5.02,5.03,489840.0,4.8105,4.8201,4.8009,4.8105,489840.0
2015-10-29 13:45:00,5.04,5.05,5.04,5.04,417432.0,4.8201,4.8296,4.8201,4.8201,417432.0
2015-10-29 13:50:00,5.04,5.04,5.03,5.04,243576.0,4.8201,4.8201,4.8105,4.8201,243576.0
2015-10-29 13:55:00,5.04,5.04,5.03,5.03,223440.0,4.8201,4.8201,4.8105,4.8105,223440.0
2015-10-29 14:00:00,5.03,5.04,5.03,5.04,492024.0,4.8105,4.8201,4.8105,4.8201,492024.0
2015-10-29 14:05:00,5.04,5.04,5.04,5.04,808800.0,4.8201,4.8201,4.8201,4.8201,808800.0
2015-10-29 14:10:00,5.04,5.04,5.03,5.04,245952.0,4.8201,4.8201,4.8105,4.8201,245952.0
2015-10-29 14:15:00,5.04,5.05,5.04,5.05,361488.0,4.8201,4.8296,4.8201,4.8296,361488.0
2015-10-29 14:20:00,5.05,5.06,5.05,5.06,651456.0,4.8296,4.8392,4.8296,4.8392,651456.0
2015-10-29 14:25:00,5.06,5.07,5.06,5.06,594504.0,4.8392,4.8488,4.8392,4.8392,594504.0
2015-10-29 14:30:00,5.06,5.06,5.05,5.05,232320.0,4.8392,4.8392,4.8296,4.8296,232320.0
2015-10-29 14:35:00,5.05,5.05,5.04,5.04,193104.0,4.8296,4.8296,4.8201,4.8201,193104.0
2015-10-29 14:40:00,5.05,5.06,5.05,5.05,246072.0,4.8296,4.8392,4.8296,4.8296,246072.0
2015-10-29 14:45:00,5.06,5.06,5.05,5.05,92400.0,4.8392,4.8392,4.8296,4.8296,92400.0
2015-10-29 14:50:00,5.05,5.06,5.05,5.05,186408.0,4.8296,4.8392,4.8296,4.8296,186408.0
2015-10-29 14:55:00,5.05,5.06,5.05,5.05,188400.0,4.8296,4.8392,4.8296,4.8296,188400.0
2015-10-29 15:00:00,5.05,5.05,5.04,5.04,1004040.0,4.8296,4.8296,4.8201,4.8201,1004040.0
2015-10-29 15:05:00,5.05,5.05,5.04,5.05,1062264.0,4.8296,4.8296,4.8201,4.8296,1062264.0
2015-10-29 15:10:00,5.05,5.06,5.05,5.06,300384.0,4.8296,4.8392,4.8296,4.8392,300384.0
2015-10-29 15:15:00,5.06,5.07,5.06,5.07,686208.0,4.8392,4.8488,4.8392,4.8488,686208.0
2015-10-29 15:20:00,5.07,5.07,5.06,5.06,918960.0,4.8488,4.8488,4.8392,4.8392,918960.0
2015-10-29 15:25:00,5.06,5.06,5.06,5.06,449400.0,4.8392,4.8392,4.8392,4.8392,449400.0
2015-10-29 15:30:00,5.06,5.06,5.06,5.06,189000.0,4.8392,4.8392,4.8392,4.8392,189000.0
2015-10-29 15:35:00,5.05,5.07,5.05,5.07,774240.0,4.8296,4.8488,4.8296,4.8488,774240.0
2015-10-29 15:40:00,5.07,5.08,5.07,5.08,1238784.0,4.8488,4.8583,4.8488,4.8583,1238784.0
2015-10-29 15:45:00,5.08,5.08,5.06,5.06,1043328.0,4.8583,4.8583,4.8392,4.8392,1043328.0
2015-10-29 15:50:00,5.06,5.07,5.05,5.06,324528.0,4.8392,4.8488,4.8296,4.8392,324528.0
2015-10-29 15:55:00,5.06,5.06,5.04,5.05,1285488.0,4.8392,4.8392,4.8201,4.8296,1285488.0
2015-10-30 09:30:00,5.06,5.09,5.06,5.06,2017272.0,4.8392,4.8679,4.8392,4.8392,2017272.0
2015-10-30 09:35:00,5.06,5.09,5.06,5.08,1100400.0,4.8392,4.8679,4.8392,4.8583,1100400.0
2015-10-30 09:40:00,5.08,5.08,5.06,5.07,1512552.0,4.8583,4.8583,4.8392,4.8488,1512552.0
2015-10-30 09:45:00,5.07,5.09,5.06,5.06,1654368.0,4.8488,4.8679,4.8392,4.8392,1654368.0
2015-10-30 09:50:00,5.06,5.07,5.05,5.06,1698792.0,4.8392,4.8488,4.8296,4.8392,1698792.0
2015-10-30 09:55:00,5.06,5.07,5.06,5.06,834264.0,4.8392,4.8488,4.8392,4.8392,834264.0
2015-10-30 10:00:00,5.07,5.08,5.05,5.06,773064.0,4.8488,4.8583,4.8296,4.8392,773064.0
2015-10-30 10:05:00,5.06,5.07,5.05,5.06,780720.0,4.8392,4.8488,4.8296,4.8392,780720.0
2015-10-30 10:10:00,5.06,5.06,5.04,5.05,1224432.0,4.8392,4.8392,4.8201,4.8296,1224432.0
2015-10-30 10:15:00,5.05,5.07,5.04,5.07,651720.0,4.8296,4.8488,4.8201,4.8488,651720.0
2015-10-30 10:20:00,5.07,5.08,5.07,5.07,817728.0,4.8488,4.8583,4.8488,4.8488,817728.0
2015-10-30 10:25:00,5.07,5.07,5.06,5.06,1366968.0,4.8488,4.8488,4.8392,4.8392,1366968.0
2015-10-30 10:30:00,5.06,5.08,5.06,5.08,965712.0,4.8392,4.8583,4.8392,4.8583,965712.0
2015-10-30 10:35:00,5.08,5.08,5.07,5.07,388488.0,4.8583,4.8583,4.8488,4.8488,388488.0
2015-10-30 10:40:00,5.07,5.08,5.07,5.08,522000.0,4.8488,4.8583,4.8488,4.8583,522000.0
2015-10-30 10:45:00,5.08,5.08,5.07,5.08,244728.0,4.8583,4.8583,4.8488,4.8583,244728.0
2015-10-30 10:50:00,5.08,5.08,5.07,5.08,347496.0,4.8583,4.8583,4.8488,4.8583,347496.0
2015-10-30 10:55:00,5.07,5.07,5.05,5.06,1108848.0,4.8488,4.8488,4.8296,4.8392,1108848.0
2015-10-30 11:00:00,5.06,5.06,5.04,5.04,256008.0,4.8392,4.8392,4.8201,4.8201,256008.0
2015-10-30 11:05:00,5.04,5.05,5.04,5.05,434568.0,4.8201,4.8296,4.8201,4.8296,434568.0
2015-10-30 11:10:00,5.05,5.05,5.04,5.04,667560.0,4.8296,4.8296,4.8201,4.8201,667560.0
2015-10-30 11:15:00,5.04,5.04,5.03,5.04,1751712.0,4.8201,4.8201,4.8105,4.8201,1751712.0
2015-10-30 11:20:00,5.04,5.04,5.03,5.04,497064.0,4.8201,4.8201,4.8105,4.8201,497064.0
2015-10-30 11:25:00,5.04,5.04,5.03,5.04,1506192.0,4.8201,4.8201,4.8105,4.8201,1506192.0
2015-10-30 11:30:00,5.04,5.05,5.04,5.04,563328.0,4.8201,4.8296,4.8201,4.8201,563328.0
2015-10-30 11:35:00,5.04,5.04,5.03,5.03,468408.0,4.8201,4.8201,4.8105,4.8105,468408.0
2015-10-30 11:40:00,5.03,5.05,5.03,5.04,254784.0,4.8105,4.8296,4.8105,4.8201,254784.0
2015-10-30 11:45:00,5.04,5.04,5.03,5.04,126000.0,4.8201,4.8201,4.8105,4.8201,126000.0
2015-10-30 11:50:00,5.04,5.06,5.04,5.05,804288.0,4.8201,4.8392,4.8201,4.8296,804288.0
2015-10-30 11:55:00,5.05,5.05,5.05,5.05,790248.0,4.8296,4.8296,4.8296,4.8296,790248.0
2015-10-30 12:00:00,5.05,5.05,5.04,5.04,361536.0,4.8296,4.8296,4.8201,4.8201,361536.0
2015-10-30 12:05:00,5.04,5.04,5.03,5.04,507624.0,4.8201,4.8201,4.8105,4.8201,507624.0
2015-10-30 12:10:00,5.04,5.04,5.04,5.04,556752.0,4.8201,4.8201,4.8201,4.8201,556752.0
2015-10-30 12:15:00,5.04,5.04,5.03,5.04,416712.0,4.8201,4.8201,4.8105,4.8201,416712.0
2015-10-30 12:20:00,5.04,5.06,5.04,5.05,619560.0,4.8201,4.8392,4.8201,4.8296,619560.0
2015-10-30 12:25:00,5.05,5.06,5.05,5.05,155496.0,4.8296,4.8392,4.8296,4.8296,155496.0
2015-10-30 12:30:00,5.05,5.06,5.05,5.06,583296.0,4.8296,4.8392,4.8296,4.8392,583296.0
2015-10-30 12:35:00,5.06,5.07,5.06,5.06,458256.0,4.8392,4.8488,4.8392,4.8392,458256.0
2015-10-30 12:40:00,5.06,5.07,5.06,5.06,284856.0,4.8392,4.8488,4.8392,4.8392,284856.0
2015-10-30 12:45:00,5.06,5.06,5.06,5.06,82800.0,4.8392,4.8392,4.8392,4.8392,82800.0
2015-10-30 12:50:00,5.06,5.07,5.06,5.07,328080.0,4.8392,4.8488,4.8392,4.8488,328080.0
2015-10-30 12:55:00,5.07,5.08,5.07,5.07,1529112.0,4.8488,4.8583,4.8488,4.8488,1529112.0
2015-10-30 13:00:00,5.08,5.09,5.07,5.09,566016.0,4.8583,4.8679,4.8488,4.8679,566016.0
2015-10-30 13:05:00,5.09,5.09,5.07,5.08,377544.0,4.8679,4.8679,4.8488,4.8583,377544.0
2015-10-30 13:10:00,5.07,5.08,5.07,5.08,297144.0,4.8488,4.8583,4.8488,4.8583,297144.0
2015-10-30 13:15:00,5.07,5.08,5.07,5.07,328008.0,4.8488,4.8583,4.8488,4.8488,328008.0
2015-10-30 13:20:00,5.07,5.08,5.07,5.08,329016.0,4.8488,4.8583,4.8488,4.8583,329016.0
2015-10-30 13:25:00,5.08,5.08,5.08,5.08,287760.0,4.8583,4.8583,4.8583,4.8583,287760.0
2015-10-30 13:30:00,5.08,5.08,5.07,5.07,129720.0,4.8583,4.8583,4.8488,4.8488,129720.0
2015-10-30 13:35:00,5.07,5.08,5.07,5.08,328512.0,4.8488,4.8583,4.8488,4.8583,328512.0
2015-10-30 13:40:00,5.08,5.08,5.07,5.07,436800.0,4.8583,4.8583,4.8488,4.8488,436800.0
2015-10-30 13:45:00,5.07,5.08,5.07,5.08,902952.0,4.8488,4.8583,4.8488,4.8583,902952.0
2015-10-30 13:50:00,5.08,5.08,5.08,5.08,186504.0,4.8583,4.8583,4.8583,4.8583,186504.0
2015-10-30 13:55:00,5.08,5.08,5.08,5.08,134856.0,4.8583,4.8583,4.8583,4.8583,134856.0
2015-10-30 14:00:00,5.07,5.08,5.07,5.07,426792.0,4.8488,4.8583,4.8488,4.8488,426792.0
2015-10-30 14:05:00,5.07,5.07,5.06,5.06,472824.0,4.8488,4.8488,4.8392,4.8392,472824.0
2015-10-30 14:10:00,5.06,5.07,5.06,5.07,619392.0,4.8392,4.8488,4.8392,4.8488,619392.0
2015-10-30 14:15:00,5.07,5.07,5.06,5.06,101160.0,4.8488,4.8488,4.8392,4.8392,101160.0
2015-10-30 14:20:00,5.06,5.06,5.05,5.05,864096.0,4.8392,4.8392,4.8296,4.8296,864096.0
2015-10-30 14:25:00,5.05,5.05,5.04,5.04,521880.0,4.8296,4.8296,4.8201,4.8201,521880.0
2015-10-30 14:30:00,5.04,5.04,5.03,5.04,399816.0,4.8201,4.8201,4.8105,4.8201,399816.0
2015-10-30 14:35:00,5.04,5.04,5.03,5.03,874368.0,4.8201,4.8201,4.8105,4.8105,874368.0
2015-10-30 14:40:00,5.03,5.04,5.02,5.02,698688.0,4.8105,4.8201,4.8009,4.8009,698688.0
2015-10-30 14:45:00,5.02,5.03,5.01,5.02,461232.0,4.8009,4.8105,4.7914,4.8009,461232.0
2015-10-30 14:50:00,5.02,5.03,5.01,5.03,261360.0,4.8009,4.8105,4.7914,4.8105,261360.0
2015-10-30 14:55:00,5.02,5.03,5.01,5.01,629376.0,4.8009,4.8105,4.7914,4.7914,629376.0
2015-10-30 15:00:00,5.01,5.01,5.0,5.01,1514112.0,4.7914,4.7914,4.7818,4.7914,1514112.0
2015-10-30 15:05:00,5.01,5.01,5.0,5.01,635472.0,4.7914,4.7914,4.7818,4.7914,635472.0
2015-10-30 15:10:00,5.01,5.02,5.0,5.0,603792.0,4.7914,4.8009,4.7818,4.7818,603792.0
2015-10-30 15:15:00,5.01,5.02,5.01,5.02,802128.0,4.7914,4.8009,4.7914,4.8009,802128.0
2015-10-30 15:20:00,5.02,5.03,5.01,5.02,334200.0,4.8009,4.8105,4.7914,4.8009,334200.0
2015-10-30 15:25:00,5.02,5.02,5.0,5.0,726072.0,4.8009,4.8009,4.7818,4.7818,726072.0
2015-10-30 15:30:00,5.0,5.02,5.0,5.02,792120.0,4.7818,4.8009,4.7818,4.8009,792120.0
2015-10-30 15:35:00,5.02,5.03,5.01,5.03,808320.0,4.8009,4.8105,4.7914,4.8105,808320.0
2015-10-30 15:40:00,5.03,5.04,5.02,5.02,605424.0,4.8105,4.8201,4.8009,4.8009,605424.0
2015-10-30 15:45:00,5.02,5.05,5.02,5.04,1889136.0,4.8009,4.8296,4.8009,4.8201,1889136.0
2015-10-30 15:50:00,5.04,5.04,5.02,5.02,1123848.0,4.8201,4.8201,4.8009,4.8009,1123848.0
2015-10-30 15:55:00,5.02,5.02,4.99,4.99,2829168.0,4.8009,4.8009,4.7722,4.7722,2829168.0
2015-11-02 09:30:00,5.03,5.03,5.0,5.01,1451304.0,4.8105,4.8105,4.7818,4.7914,1451304.0
2015-11-02 09:35:00,5.01,5.02,4.99,5.02,1065312.0,4.7914,4.8009,4.7722,4.8009,1065312.0
2015-11-02 09:40:00,5.02,5.02,5.0,5.0,854016.0,4.8009,4.8009,4.7818,4.7818,854016.0
2015-11-02 09:45:00,5.01,5.04,5.01,5.04,1668936.0,4.7914,4.8201,4.7914,4.8201,1668936.0
2015-11-02 09:50:00,5.04,5.04,5.03,5.04,645792.0,4.8201,4.8201,4.8105,4.8201,645792.0
2015-11-02 09:55:00,5.04,5.05,5.03,5.05,801048.0,4.8201,4.8296,4.8105,4.8296,801048.0
2015-11-02 10:00:00,5.05,5.06,5.04,5.06,1155360.0,4.8296,4.8392,4.8201,4.8392,1155360.0
2015-11-02 10:05:00,5.06,5.08,5.05,5.07,1913904.0,4.8392,4.8583,4.8296,4.8488,1913904.0
2015-11-02 10:10:00,5.07,5.08,5.07,5.07,730752.0,4.8488,4.8583,4.8488,4.8488,730752.0
2015-11-02 10:15:00,5.07,5.07,5.06,5.07,394824.0,4.8488,4.8488,4.8392,4.8488,394824.0
2015-11-02 10:20:00,5.07,5.07,5.07,5.07,343896.0,4.8488,4.8488,4.8488,4.8488,343896.0
2015-11-02 10:25:00,5.07,5.09,5.07,5.08,1759272.0,4.8488,4.8679,4.8488,4.8583,1759272.0
2015-11-02 10:30:00,5.08,5.08,5.07,5.08,1040136.0,4.8583,4.8583,4.8488,4.8583,1040136.0
2015-11-02 10:35:00,5.08,5.08,5.07,5.07,337512.0,4.8583,4.8583,4.8488,4.8488,337512.0
2015-11-02 10:40:00,5.08,5.08,5.06,5.07,379104.0,4.8583,4.8583,4.8392,4.8488,379104.0
2015-11-02 10:45:00,5.07,5.08,5.07,5.08,275784.0,4.8488,4.8583,4.8488,4.8583,275784.0
2015-11-02 10:50:00,5.08,5.08,5.07,5.08,328104.0,4.8583,4.8583,4.8488,4.8583,328104.0
2015-11-02 10:55:00,5.07,5.08,5.07,5.08,706608.0,4.8488,4.8583,4.8488,4.8583,706608.0
2015-11-02 11:00:00,5.08,5.09,5.08,5.09,337512.0,4.8583,4.8679,4.8583,4.8679,337512.0
2015-11-02 11:05:00,5.09,5.11,5.09,5.1,2018712.0,4.8679,4.887,4.8679,4.8774,2018712.0
2015-11-02 11:10:00,5.1,5.1,5.09,5.1,530712.0,4.8774,4.8774,4.8679,4.8774,530712.0
2015-11-02 11:15:00,5.1,5.1,5.09,5.09,321600.0,4.8774,4.8774,4.8679,4.8679,321600.0
2015-11-02 11:20:00,5.09,5.09,5.09,5.09,936072.0,4.8679,4.8679,4.8679,4.8679,936072.0
2015-11-02 11:25:00,5.09,5.09,5.09,5.09,718368.0,4.8679,4.8679,4.8679,4.8679,718368.0
2015-11-02 11:30:00,5.09,5.1,5.09,5.09,333072.0,4.8679,4.8774,4.8679,4.8679,333072.0
2015-11-02 11:35:00,5.09,5.1,5.09,5.1,601512.0,4.8679,4.8774,4.8679,4.8774,601512.0
2015-11-02 11:40:00,5.1,5.1,5.09,5.09,601488.0,4.8774,4.8774,4.8679,4.8679,601488.0
2015-11-02 11:45:00,5.09,5.09,5.09,5.09,322512.0,4.8679,4.8679,4.8679,4.8679,322512.0
2015-11-02 11:50:00,5.09,5.1,5.09,5.1,232584.0,4.8679,4.8774,4.8679,4.8774,232584.0
2015-11-02 11:55:00,5.1,5.1,5.1,5.1,289680.0,4.8774,4.8774,4.8774,4.8774,289680.0
2015-11-02 12:00:00,5.1,5.11,5.1,5.1,240720.0,4.8774,4.887,4.8774,4.8774,240720.0
2015-11-02 12:05:00,5.11,5.11,5.09,5.09,374280.0,4.887,4.887,4.8679,4.8679,374280.0
2015-11-02 12:10:00,5.09,5.1,5.09,5.1,399648.0,4.8679,4.8774,4.8679,4.8774,399648.0
2015-11-02 12:15:00,5.1,5.1,5.1,5.1,270192.0,4.8774,4.8774,4.8774,4.8774,270192.0
2015-11-02 12:20:00,5.1,5.11,5.1,5.1,217800.0,4.8774,4.887,4.8774,4.8774,217800.0
2015-11-02 12:25:00,5.1,5.1,5.1,5.1,92088.0,4.8774,4.8774,4.8774,4.8774,92088.0
2015-11-02 12:30:00,5.11,5.11,5.1,5.1,211200.0,4.887,4.887,4.8774,4.8774,211200.0
2015-11-02 12:35:00,5.1,5.1,5.1,5.1,126528.0,4.8774,4.8774,4.8774,4.8774,126528.0
2015-11-02 12:40:00,5.1,5.11,5.1,5.11,191760.0,4.8774,4.887,4.8774,4.887,191760.0
2015-11-02 12:45:00,5.11,5.11,5.1,5.11,952320.0,4.887,4.887,4.8774,4.887,952320.0
2015-11-02 12:50:00,5.11,5.11,5.1,5.11,447648.0,4.887,4.887,4.8774,4.887,447648.0
2015-11-02 12:55:00,5.11,5.12,5.11,5.11,794568.0,4.887,4.8966,4.887,4.887,794568.0
2015-11-02 13:00:00,5.12,5.12,5.11,5.12,421008.0,4.8966,4.8966,4.887,4.8966,421008.0
2015-11-02 13:05:00,5.12,5.12,5.12,5.12,533928.0,4.8966,4.8966,4.8966,4.8966,533928.0
2015-11-02 13:10:00,5.12,5.12,5.11,5.11,697512.0,4.8966,4.8966,4.887,4.887,697512.0
2015-11-02 13:15:00,5.11,5.11,5.1,5.11,468120.0,4.887,4.887,4.8774,4.887,468120.0
2015-11-02 13:20:00,5.11,5.11,5.1,5.11,337656.0,4.887,4.887,4.8774,4.887,337656.0
2015-11-02 13:25:00,5.11,5.11,5.11,5.11,430920.0,4.887,4.887,4.887,4.887,430920.0
2015-11-02 13:30:00,5.11,5.12,5.11,5.11,226560.0,4.887,4.8966,4.887,4.887,226560.0
2015-11-02 13:35:00,5.11,5.12,5.11,5.11,297864.0,4.887,4.8966,4.887,4.887,297864.0
2015-11-02 13:40:00,5.11,5.12,5.11,5.12,444576.0,4.887,4.8966,4.887,4.8966,444576.0
2015-11-02 13:45:00,5.12,5.12,5.11,5.11,322512.0,4.8966,4.8966,4.887,4.887,322512.0
2015-11-02 13:50:00,5.11,5.12,5.11,5.12,185040.0,4.887,4.8966,4.887,4.8966,185040.0
2015-11-02 13:55:00,5.12,5.12,5.11,5.12,360504.0,4.8966,4.8966,4.887,4.8966,360504.0
2015-11-02 14:00:00,5.12,5.13,5.12,5.13,1084368.0,4.8966,4.9061,4.8966,4.9061,1084368.0
2015-11-02 14:05:00,5.13,5.13,5.13,5.13,278616.0,4.9061,4.9061,4.9061,4.9061,278616.0
2015-11-02 14:10:00,5.13,5.13,5.13,5.13,333672.0,4.9061,4.9061,4.9061,4.9061,333672.0
2015-11-02 14:15:00,5.13,5.13,5.13,5.13,192912.0,4.9061,4.9061,4.9061,4.9061,192912.0
2015-11-02 14:20:00,5.13,5.13,5.13,5.13,462768.0,4.9061,4.9061,4.9061,4.9061,462768.0
2015-11-02 14:25:00,5.13,5.13,5.13,5.13,330720.0,4.9061,4.9061,4.9061,4.9061,330720.0
2015-11-02 14:30:00,5.13,5.14,5.13,5.13,427512.0,4.9061,4.9157,4.9061,4.9061,427512.0
2015-11-02 14:35:00,5.13,5.14,5.13,5.13,498912.0,4.9061,4.9157,4.9061,4.9061,498912.0
2015-11-02 14:40:00,5.13,5.14,5.13,5.14,918552.0,4.9061,4.9157,4.9061,4.9157,918552.0
2015-11-02 14:45:00,5.14,5.14,5.13,5.14,504072.0,4.9157,4.9157,4.9061,4.9157,504072.0
2015-11-02 14:50:00,5.14,5.14,5.14,5.14,580512.0,4.9157,4.9157,4.9157,4.9157,580512.0
2015-11-02 14:55:00,5.14,5.15,5.14,5.15,1085688.0,4.9157,4.9253,4.9157,4.9253,1085688.0
2015-11-02 15:00:00,5.15,5.15,5.15,5.15,653832.0,4.9253,4.9253,4.9253,4.9253,653832.0
2015-11-02 15:05:00,5.15,5.15,5.13,5.14,780912.0,4.9253,4.9253,4.9061,4.9157,780912.0
2015-11-02 15:10:00,5.14,5.14,5.13,5.14,249792.0,4.9157,4.9157,4.9061,4.9157,249792.0
2015-11-02 15:15:00,5.14,5.15,5.14,5.15,434424.0,4.9157,4.9253,4.9157,4.9253,434424.0
2015-11-02 15:20:00,5.15,5.15,5.15,5.15,579744.0,4.9253,4.9253,4.9253,4.9253,579744.0
2015-11-02 15:25:00,5.15,5.16,5.15,5.16,1138200.0,4.9253,4.9348,4.9253,4.9348,1138200.0
2015-11-02 15:30:00,5.16,5.17,5.16,5.16,1135056.0,4.9348,4.9444,4.9348,4.9348,1135056.0
2015-11-02 15:35:00,5.16,5.16,5.15,5.16,373488.0,4.9348,4.9348,4.9253,4.9348,373488.0
2015-11-02 15:40:00,5.16,5.17,5.16,5.17,1305288.0,4.9348,4.9444,4.9348,4.9444,1305288.0
2015-11-02 15:45:00,5.17,5.17,5.14,5.15,1024560.0,4.9444,4.9444,4.9157,4.9253,1024560.0
2015-11-02 15:50:00,5.15,5.15,5.15,5.15,915360.0,4.9253,4.9253,4.9253,4.9253,915360.0
2015-11-02 15:55:00,5.15,5.16,5.14,5.16,2229312.0,4.9253,4.9348,4.9157,4.9348,2229312.0
2015-11-03 09:30:00,5.12,5.13,5.1,5.11,1881480.0,4.8966,4.9061,4.8774,4.887,1881480.0
2015-11-03 09:35:00,5.11,5.14,5.11,5.13,1432104.0,4.887,4.9157,4.887,4.9061,1432104.0
2015-11-03 09:40:00,5.13,5.14,5.12,5.12,1532928.0,4.9061,4.9157,4.8966,4.8966,1532928.0
2015-11-03 09:45:00,5.12,5.13,5.11,5.12,1018104.0,4.8966,4.9061,4.887,4.8966,1018104.0
2015-11-03 09:50:00,5.13,5.13,5.11,5.12,549288.0,4.9061,4.9061,4.887,4.8966,549288.0
2015-11-03 09:55:00,5.11,5.12,5.11,5.12,489432.0,4.887,4.8966,4.887,4.8966,489432.0
2015-11-03 10:00:00,5.12,5.13,5.12,5.13,616080.0,4.8966,4.9061,4.8966,4.9061,616080.0
2015-11-03 10:05:00,5.13,5.14,5.12,5.13,1033368.0,4.9061,4.9157,4.8966,4.9061,1033368.0
2015-11-03 10:10:00,5.13,5.14,5.13,5.13,412320.0,4.9061,4.9157,4.9061,4.9061,412320.0
2015-11-03 10:15:00,5.13,5.15,5.13,5.15,1254744.0,4.9061,4.9253,4.9061,4.9253,1254744.0
2015-11-03 10:20:00,5.15,5.16,5.15,5.15,1580064.0,4.9253,4.9348,4.9253,4.9253,1580064.0
2015-11-03 10:25:00,5.15,5.15,5.15,5.15,504192.0,4.9253,4.9253,4.9253,4.9253,504192.0
2015-11-03 10:30:00,5.15,5.16,5.15,5.16,1128288.0,4.9253,4.9348,4.9253,4.9348,1128288.0
2015-11-03 10:35:00,5.16,5.17,5.15,5.15,970680.0,4.9348,4.9444,4.9253,4.9253,970680.0
2015-11-03 10:40:00,5.15,5.15,5.15,5.15,346008.0,4.9253,4.9253,4.9253,4.9253,346008.0
2015-11-03 10:45:00,5.15,5.16,5.14,5.15,444336.0,4.9253,4.9348,4.9157,4.9253,444336.0
2015-11-03 10:50:00,5.15,5.16,5.15,5.15,411768.0,4.9253,4.9348,4.9253,4.9253,411768.0
2015-11-03 10:55:00,5.15,5.15,5.14,5.14,574224.0,4.9253,4.9253,4.9157,4.9157,574224.0
2015-11-03 11:00:00,5.15,5.15,5.14,5.14,353472.0,4.9253,4.9253,4.9157,4.9157,353472.0
2015-11-03 11:05:00,5.14,5.16,5.14,5.15,659736.0,4.9157,4.9348,4.9157,4.9253,659736.0
2015-11-03 11:10:00,5.15,5.16,5.15,5.16,662256.0,4.9253,4.9348,4.9253,4.9348,662256.0
2015-11-03 11:15:00,5.16,5.16,5.16,5.16,617208.0,4.9348,4.9348,4.9348,4.9348,617208.0
2015-11-03 11:20:00,5.16,5.17,5.16,5.16,535848.0,4.9348,4.9444,4.9348,4.9348,535848.0
2015-11-03 11:25:00,5.16,5.17,5.16,5.17,537336.0,4.9348,4.9444,4.9348,4.9444,537336.0
2015-11-03 11:30:00,5.16,5.18,5.16,5.18,595752.0,4.9348,4.954,4.9348,4.954,595752.0
2015-11-03 11:35:00,5.18,5.2,5.18,5.19,1387536.0,4.954,4.9731,4.954,4.9635,1387536.0
2015-11-03 11:40:00,5.19,5.19,5.18,5.19,1154064.0,4.9635,4.9635,4.954,4.9635,1154064.0
2015-11-03 11:45:00,5.19,5.19,5.19,5.19,866304.0,4.9635,4.9635,4.9635,4.9635,866304.0
2015-11-03 11:50:00,5.19,5.2,5.19,5.19,554136.0,4.9635,4.9731,4.9635,4.9635,554136.0
2015-11-03 11:55:00,5.19,5.2,5.19,5.2,940296.0,4.9635,4.9731,4.9635,4.9731,940296.0
2015-11-03 12:00:00,5.2,5.21,5.19,5.21,872184.0,4.9731,4.9826,4.9635,4.9826,872184.0
2015-11-03 12:05:00,5.21,5.21,5.2,5.21,644952.0,4.9826,4.9826,4.9731,4.9826,644952.0
2015-11-03 12:10:00,5.21,5.21,5.2,5.2,885408.0,4.9826,4.9826,4.9731,4.9731,885408.0
2015-11-03 12:15:00,5.2,5.2,5.19,5.19,771792.0,4.9731,4.9731,4.9635,4.9635,771792.0
2015-11-03 12:20:00,5.19,5.2,5.19,5.2,378816.0,4.9635,4.9731,4.9635,4.9731,378816.0
2015-11-03 12:25:00,5.19,5.2,5.19,5.2,423984.0,4.9635,4.9731,4.9635,4.9731,423984.0
2015-11-03 12:30:00,5.2,5.2,5.19,5.2,300672.0,4.9731,4.9731,4.9635,4.9731,300672.0
2015-11-03 12:35:00,5.2,5.2,5.19,5.19,324936.0,4.9731,4.9731,4.9635,4.9635,324936.0
2015-11-03 12:40:00,5.2,5.2,5.18,5.19,1160880.0,4.9731,4.9731,4.954,4.9635,1160880.0
2015-11-03 12:45:00,5.19,5.2,5.19,5.19,256440.0,4.9635,4.9731,4.9635,4.9635,256440.0
2015-11-03 12:50:00,5.2,5.2,5.19,5.2,592296.0,4.9731,4.9731,4.9635,4.9731,592296.0
2015-11-03 12:55:00,5.2,5.21,5.2,5.2,263616.0,4.9731,4.9826,4.9731,4.9731,263616.0
2015-11-03 13:00:00,5.2,5.21,5.2,5.21,329808.0,4.9731,4.9826,4.9731,4.9826,329808.0
2015-11-03 13:05:00,5.21,5.21,5.2,5.21,672504.0,4.9826,4.9826,4.9731,4.9826,672504.0
2015-11-03 13:10:00,5.21,5.21,5.2,5.21,358536.0,4.9826,4.9826,4.9731,4.9826,358536.0
2015-11-03 13:15:00,5.21,5.22,5.2,5.21,363312.0,4.9826,4.9922,4.9731,4.9826,363312.0
2015-11-03 13:20:00,5.21,5.22,5.21,5.22,374472.0,4.9826,4.9922,4.9826,4.9922,374472.0
2015-11-03 13:25:00,5.22,5.22,5.21,5.21,643152.0,4.9922,4.9922,4.9826,4.9826,643152.0
2015-11-03 13:30:00,5.21,5.22,5.21,5.21,411768.0,4.9826,4.9922,4.9826,4.9826,411768.0
2015-11-03 13:35:00,5.21,5.22,5.21,5.22,641280.0,4.9826,4.9922,4.9826,4.9922,641280.0
2015-11-03 13:40:00,5.22,5.23,5.22,5.23,665712.0,4.9922,5.0018,4.9922,5.0018,665712.0
2015-11-03 13:45:00,5.23,5.23,5.22,5.23,436416.0,5.0018,5.0018,4.9922,5.0018,436416.0
2015-11-03 13:50:00,5.23,5.23,5.22,5.23,232728.0,5.0018,5.0018,4.9922,5.0018,232728.0
2015-11-03 13:55:00,5.22,5.23,5.22,5.23,321288.0,4.9922,5.0018,4.9922,5.0018,321288.0
2015-11-03 14:00:00,5.23,5.23,5.23,5.23,329088.0,5.0018,5.0018,5.0018,5.0018,329088.0
2015-11-03 14:05:00,5.23,5.25,5.23,5.25,1560024.0,5.0018,5.0209,5.0018,5.0209,1560024.0
2015-11-03 14:10:00,5.25,5.26,5.25,5.25,1306896.0,5.0209,5.0305,5.0209,5.0209,1306896.0
2015-11-03 14:15:00,5.25,5.25,5.24,5.24,793248.0,5.0209,5.0209,5.0113,5.0113,793248.0
2015-11-03 14:20:00,5.24,5.25,5.24,5.25,472800.0,5.0113,5.0209,5.0113,5.0209,472800.0
2015-11-03 14:25:00,5.25,5.26,5.25,5.26,665760.0,5.0209,5.0305,5.0209,5.0305,665760.0
2015-11-03 14:30:00,5.26,5.26,5.25,5.26,635184.0,5.0305,5.0305,5.0209,5.0305,635184.0
2015-11-03 14:35:00,5.26,5.26,5.25,5.25,566184.0,5.0305,5.0305,5.0209,5.0209,566184.0
2015-11-03 14:40:00,5.25,5.26,5.24,5.25,811248.0,5.0209,5.0305,5.0113,5.0209,811248.0
2015-11-03 14:45:00,5.25,5.25,5.24,5.25,690192.0,5.0209,5.0209,5.0113,5.0209,690192.0
2015-11-03 14:50:00,5.25,5.26,5.25,5.25,313344.0,5.0209,5.0305,5.0209,5.0209,313344.0
2015-11-03 14:55:00,5.25,5.25,5.24,5.25,564624.0,5.0209,5.0209,5.0113,5.0209,564624.0
2015-11-03 15:00:00,5.25,5.25,5.23,5.23,1095072.0,5.0209,5.0209,5.0018,5.0018,1095072.0
2015-11-03 15:05:00,5.23,5.23,5.23,5.23,676680.0,5.0018,5.0018,5.0018,5.0018,676680.0
2015-11-03 15:10:00,5.23,5.24,5.23,5.24,695160.0,5.0018,5.0113,5.0018,5.0113,695160.0
2015-11-03 15:15:00,5.24,5.24,5.23,5.24,436920.0,5.0113,5.0113,5.0018,5.0113,436920.0
2015-11-03 15:20:00,5.24,5.24,5.23,5.23,408600.0,5.0113,5.0113,5.0018,5.0018,408600.0
2015-11-03 15:25:00,5.23,5.24,5.22,5.22,1017288.0,5.0018,5.0113,4.9922,4.9922,1017288.0
2015-11-03 15:30:00,5.22,5.23,5.22,5.22,784608.0,4.9922,5.0018,4.9922,4.9922,784608.0
2015-11-03 15:35:00,5.22,5.23,5.21,5.22,761112.0,4.9922,5.0018,4.9826,4.9922,761112.0
2015-11-03 15:40:00,5.22,5.22,5.2,5.2,636648.0,4.9922,4.9922,4.9731,4.9731,636648.0
2015-11-03 15:45:00,5.2,5.21,5.2,5.2,1347912.0,4.9731,4.9826,4.9731,4.9731,1347912.0
2015-11-03 15:50:00,5.2,5.21,5.2,5.2,1033656.0,4.9731,4.9826,4.9731,4.9731,1033656.0
2015-11-03 15:55:00,5.2,5.21,5.19,5.21,2058960.0,4.9731,4.9826,4.9635,4.9826,2058960.0
2015-11-04 09:30:00,5.26,5.27,5.24,5.25,3214704.0,5.0305,5.04,5.0113,5.0209,3214704.0
2015-11-04 09:35:00,5.25,5.27,5.25,5.26,1550784.0,5.0209,5.04,5.0209,5.0305,1550784.0
2015-11-04 09:40:00,5.26,5.26,5.23,5.24,1688160.0,5.0305,5.0305,5.0018,5.0113,1688160.0
2015-11-04 09:45:00,5.23,5.24,5.21,5.21,2038680.0,5.0018,5.0113,4.9826,4.9826,2038680.0
2015-11-04 09:50:00,5.21,5.22,5.19,5.2,3137352.0,4.9826,4.9922,4.9635,4.9731,3137352.0
2015-11-04 09:55:00,5.2,5.21,5.2,5.21,1494240.0,4.9731,4.9826,4.9731,4.9826,1494240.0
2015-11-04 10:00:00,5.21,5.22,5.18,5.22,2502480.0,4.9826,4.9922,4.954,4.9922,2502480.0
2015-11-04 10:05:00,5.22,5.22,5.2,5.21,1306488.0,4.9922,4.9922,4.9731,4.9826,1306488.0
2015-11-04 10:10:00,5.21,5.21,5.19,5.19,1432272.0,4.9826,4.9826,4.9635,4.9635,1432272.0
2015-11-04 10:15:00,5.19,5.22,5.19,5.22,1430784.0,4.9635,4.9922,4.9635,4.9922,1430784.0
2015-11-04 10:20:00,5.22,5.23,5.21,5.22,1268304.0,4.9922,5.0018,4.9826,4.9922,1268304.0
2015-11-04 10:25:00,5.22,5.23,5.21,5.23,852048.0,4.9922,5.0018,4.9826,5.0018,852048.0
2015-11-04 10:30:00,5.23,5.24,5.22,5.23,1265640.0,5.0018,5.0113,4.9922,5.0018,1265640.0
2015-11-04 10:35:00,5.23,5.24,5.21,5.21,1353792.0,5.0018,5.0113,4.9826,4.9826,1353792.0
2015-11-04 10:40:00,5.22,5.22,5.19,5.2,1313136.0,4.9922,4.9922,4.9635,4.9731,1313136.0
2015-11-04 10:45:00,5.2,5.22,5.2,5.21,1374000.0,4.9731,4.9922,4.9731,4.9826,1374000.0
2015-11-04 10:50:00,5.22,5.22,5.19,5.19,1280304.0,4.9922,4.9922,4.9635,4.9635,1280304.0
2015-11-04 10:55:00,5.19,5.19,5.17,5.17,1743312.0,4.9635,4.9635,4.9444,4.9444,1743312.0
2015-11-04 11:00:00,5.17,5.18,5.16,5.18,1446792.0,4.9444,4.954,4.9348,4.954,1446792.0
2015-11-04 11:05:00,5.17,5.18,5.15,5.15,1472112.0,4.9444,4.954,4.9253,4.9253,1472112.0
2015-11-04 11:10:00,5.15,5.17,5.14,5.16,1295592.0,4.9253,4.9444,4.9157,4.9348,1295592.0
2015-11-04 11:15:00,5.16,5.18,5.16,5.18,1516368.0,4.9348,4.954,4.9348,4.954,1516368.0
2015-11-04 11:20:00,5.18,5.19,5.17,5.18,1099032.0,4.954,4.9635,4.9444,4.954,1099032.0
2015-11-04 11:25:00,5.18,5.18,5.16,5.16,649992.0,4.954,4.954,4.9348,4.9348,649992.0
2015-11-04 11:30:00,5.17,5.17,5.16,5.17,383232.0,4.9444,4.9444,4.9348,4.9444,383232.0
2015-11-04 11:35:00,5.17,5.18,5.16,5.18,1157016.0,4.9444,4.954,4.9348,4.954,1157016.0
2015-11-04 11:40:00,5.18,5.18,5.17,5.17,711936.0,4.954,4.954,4.9444,4.9444,711936.0
2015-11-04 11:45:00,5.17,5.19,5.16,5.19,744528.0,4.9444,4.9635,4.9348,4.9635,744528.0
2015-11-04 11:50:00,5.19,5.19,5.18,5.19,1097472.0,4.9635,4.9635,4.954,4.9635,1097472.0
2015-11-04 11:55:00,5.19,5.19,5.18,5.18,247200.0,4.9635,4.9635,4.954,4.954,247200.0
2015-11-04 12:00:00,5.18,5.2,5.17,5.2,534120.0,4.954,4.9731,4.9444,4.9731,534120.0
2015-11-04 12:05:00,5.2,5.21,5.19,5.21,1343424.0,4.9731,4.9826,4.9635,4.9826,1343424.0
2015-11-04 12:10:00,5.21,5.21,5.21,5.21,871536.0,4.9826,4.9826,4.9826,4.9826,871536.0
2015-11-04 12:15:00,5.21,5.21,5.2,5.21,517680.0,4.9826,4.9826,4.9731,4.9826,517680.0
2015-11-04 12:20:00,5.21,5.21,5.2,5.21,258024.0,4.9826,4.9826,4.9731,4.9826,258024.0
2015-11-04 12:25:00,5.21,5.22,5.21,5.21,278640.0,4.9826,4.9922,4.9826,4.9826,278640.0
2015-11-04 12:30:00,5.21,5.21,5.19,5.2,459696.0,4.9826,4.9826,4.9635,4.9731,459696.0
2015-11-04 12:35:00,5.2,5.2,5.19,5.19,167784.0,4.9731,4.9731,4.9635,4.9635,167784.0
2015-11-04 12:40:00,5.2,5.2,5.19,5.2,645984.0,4.9731,4.9731,4.9635,4.9731,645984.0
2015-11-04 12:45:00,5.2,5.2,5.19,5.19,153600.0,4.9731,4.9731,4.9635,4.9635,153600.0
2015-11-04 12:50:00,5.19,5.19,5.18,5.19,269400.0,4.9635,4.9635,4.954,4.9635,269400.0
2015-11-04 12:55:00,5.19,5.2,5.19,5.2,174048.0,4.9635,4.9731,4.9635,4.9731,174048.0
2015-11-04 13:00:00,5.2,5.2,5.17,5.17,697488.0,4.9731,4.9731,4.9444,4.9444,697488.0
2015-11-04 13:05:00,5.17,5.17,5.16,5.16,781152.0,4.9444,4.9444,4.9348,4.9348,781152.0
2015-11-04 13:10:00,5.16,5.17,5.16,5.17,433008.0,4.9348,4.9444,4.9348,4.9444,433008.0
2015-11-04 13:15:00,5.17,5.17,5.15,5.15,478800.0,4.9444,4.9444,4.9253,4.9253,478800.0
2015-11-04 13:20:00,5.15,5.16,5.15,5.16,1657200.0,4.9253,4.9348,4.9253,4.9348,1657200.0
2015-11-04 13:25:00,5.16,5.17,5.16,5.17,491976.0,4.9348,4.9444,4.9348,4.9444,491976.0
2015-11-04 13:30:00,5.17,5.18,5.17,5.17,404640.0,4.9444,4.954,4.9444,4.9444,404640.0
2015-11-04 13:35:00,5.18,5.18,5.17,5.18,290448.0,4.954,4.954,4.9444,4.954,290448.0
2015-11-04 13:40:00,5.18,5.18,5.17,5.18,337440.0,4.954,4.954,4.9444,4.954,337440.0
2015-11-04 13:45:00,5.17,5.17,5.16,5.16,194400.0,4.9444,4.9444,4.9348,4.9348,194400.0
2015-11-04 13:50:00,5.16,5.18,5.16,5.17,254760.0,4.9348,4.954,4.9348,4.9444,254760.0
2015-11-04 13:55:00,5.18,5.19,5.17,5.18,431496.0,4.954,4.9635,4.9444,4.954,431496.0
2015-11-04 14:00:00,5.18,5.18,5.18,5.18,264000.0,4.954,4.954,4.954,4.954,264000.0
2015-11-04 14:05:00,5.19,5.21,5.19,5.2,869880.0,4.9635,4.9826,4.9635,4.9731,869880.0
2015-11-04 14:10:00,5.2,5.22,5.2,5.21,577416.0,4.9731,4.9922,4.9731,4.9826,577416.0
2015-11-04 14:15:00,5.2,5.22,5.2,5.22,328056.0,4.9731,4.9922,4.9731,4.9922,328056.0
2015-11-04 14:20:00,5.22,5.22,5.2,5.2,636024.0,4.9922,4.9922,4.9731,4.9731,636024.0
2015-11-04 14:25:00,5.21,5.21,5.2,5.2,317400.0,4.9826,4.9826,4.9731,4.9731,317400.0
2015-11-04 14:30:00,5.21,5.23,5.21,5.23,1086456.0,4.9826,5.0018,4.9826,5.0018,1086456.0
2015-11-04 14:35:00,5.23,5.24,5.22,5.22,677016.0,5.0018,5.0113,4.9922,4.9922,677016.0
2015-11-04 14:40:00,5.23,5.23,5.22,5.22,556248.0,5.0018,5.0018,4.9922,4.9922,556248.0
2015-11-04 14:45:00,5.22,5.23,5.22,5.22,302616.0,4.9922,5.0018,4.9922,4.9922,302616.0
2015-11-04 14:50:00,5.22,5.22,5.21,5.21,541656.0,4.9922,4.9922,4.9826,4.9826,541656.0
2015-11-04 14:55:00,5.21,5.22,5.21,5.21,181200.0,4.9826,4.9922,4.9826,4.9826,181200.0
2015-11-04 15:00:00,5.22,5.22,5.19,5.19,445728.0,4.9922,4.9922,4.9635,4.9635,445728.0
2015-11-04 15:05:00,5.19,5.2,5.19,5.2,387048.0,4.9635,4.9731,4.9635,4.9731,387048.0
2015-11-04 15:10:00,5.2,5.2,5.19,5.19,306792.0,4.9731,4.9731,4.9635,4.9635,306792.0
2015-11-04 15:15:00,5.19,5.2,5.19,5.2,464112.0,4.9635,4.9731,4.9635,4.9731,464112.0
2015-11-04 15:20:00,5.2,5.21,5.2,5.21,431256.0,4.9731,4.9826,4.9731,4.9826,431256.0
2015-11-04 15:25:00,5.21,5.22,5.2,5.2,601632.0,4.9826,4.9922,4.9731,4.9731,601632.0
2015-11-04 15:30:00,5.2,5.21,5.19,5.2,655392.0,4.9731,4.9826,4.9635,4.9731,655392.0
2015-11-04 15:35:00,5.2,5.2,5.19,5.2,415776.0,4.9731,4.9731,4.9635,4.9731,415776.0
2015-11-04 15:40:00,5.2,5.2,5.18,5.18,581160.0,4.9731,4.9731,4.954,4.954,581160.0
2015-11-04 15:45:00,5.18,5.19,5.18,5.18,585576.0,4.954,4.9635,4.954,4.954,585576.0
2015-11-04 15:50:00,5.18,5.19,5.18,5.18,641928.0,4.954,4.9635,4.954,4.954,641928.0
2015-11-04 15:55:00,5.18,5.21,5.18,5.21,1030392.0,4.954,4.9826,4.954,4.9826,1030392.0
2015-11-05 09:30:00,5.22,5.23,5.21,5.23,1500408.0,4.9922,5.0018,4.9826,5.0018,1500408.0
2015-11-05 09:35:00,5.23,5.25,5.22,5.23,2590008.0,5.0018,5.0209,4.9922,5.0018,2590008.0
2015-11-05 09:40:00,5.23,5.23,5.2,5.22,1886232.0,5.0018,5.0018,4.9731,4.9922,1886232.0
2015-11-05 09:45:00,5.22,5.25,5.22,5.25,1182648.0,4.9922,5.0209,4.9922,5.0209,1182648.0
2015-11-05 09:50:00,5.25,5.25,5.23,5.23,762000.0,5.0209,5.0209,5.0018,5.0018,762000.0
2015-11-05 09:55:00,5.23,5.25,5.23,5.25,1047456.0,5.0018,5.0209,5.0018,5.0209,1047456.0
2015-11-05 10:00:00,5.25,5.26,5.24,5.24,2007072.0,5.0209,5.0305,5.0113,5.0113,2007072.0
2015-11-05 10:05:00,5.25,5.25,5.21,5.21,1777728.0,5.0209,5.0209,4.9826,4.9826,1777728.0
2015-11-05 10:10:00,5.21,5.21,5.17,5.17,2697864.0,4.9826,4.9826,4.9444,4.9444,2697864.0
2015-11-05 10:15:00,5.18,5.18,5.15,5.16,3627120.0,4.954,4.954,4.9253,4.9348,3627120.0
2015-11-05 10:20:00,5.16,5.17,5.15,5.15,1761240.0,4.9348,4.9444,4.9253,4.9253,1761240.0
2015-11-05 10:25:00,5.16,5.16,5.12,5.13,3257616.0,4.9348,4.9348,4.8966,4.9061,3257616.0
2015-11-05 10:30:00,5.12,5.12,5.1,5.11,2744352.0,4.8966,4.8966,4.8774,4.887,2744352.0
2015-11-05 10:35:00,5.11,5.13,5.11,5.12,2177280.0,4.887,4.9061,4.887,4.8966,2177280.0
2015-11-05 10:40:00,5.12,5.12,5.09,5.1,1570080.0,4.8966,4.8966,4.8679,4.8774,1570080.0
2015-11-05 10:45:00,5.1,5.11,5.09,5.09,1391016.0,4.8774,4.887,4.8679,4.8679,1391016.0
2015-11-05 10:50:00,5.09,5.12,5.09,5.11,713760.0,4.8679,4.8966,4.8679,4.887,713760.0
2015-11-05 10:55:00,5.11,5.12,5.11,5.11,734376.0,4.887,4.8966,4.887,4.887,734376.0
2015-11-05 11:00:00,5.11,5.12,5.1,5.12,1710144.0,4.887,4.8966,4.8774,4.8966,1710144.0
2015-11-05 11:05:00,5.12,5.13,5.11,5.11,721392.0,4.8966,4.9061,4.887,4.887,721392.0
2015-11-05 11:10:00,5.11,5.12,5.11,5.12,298344.0,4.887,4.8966,4.887,4.8966,298344.0
2015-11-05 11:15:00,5.12,5.13,5.12,5.12,1087728.0,4.8966,4.9061,4.8966,4.8966,1087728.0
2015-11-05 11:20:00,5.13,5.14,5.13,5.13,1152816.0,4.9061,4.9157,4.9061,4.9061,1152816.0
2015-11-05 11:25:00,5.13,5.14,5.13,5.13,507744.0,4.9061,4.9157,4.9061,4.9061,507744.0
2015-11-05 11:30:00,5.13,5.14,5.13,5.13,986400.0,4.9061,4.9157,4.9061,4.9061,986400.0
2015-11-05 11:35:00,5.13,5.13,5.12,5.12,585840.0,4.9061,4.9061,4.8966,4.8966,585840.0
2015-11-05 11:40:00,5.12,5.13,5.12,5.13,476376.0,4.8966,4.9061,4.8966,4.9061,476376.0
2015-11-05 11:45:00,5.13,5.16,5.13,5.15,1655112.0,4.9061,4.9348,4.9061,4.9253,1655112.0
2015-11-05 11:50:00,5.16,5.16,5.16,5.16,460680.0,4.9348,4.9348,4.9348,4.9348,460680.0
2015-11-05 11:55:00,5.16,5.17,5.16,5.16,476088.0,4.9348,4.9444,4.9348,4.9348,476088.0
2015-11-05 12:00:00,5.17,5.17,5.16,5.16,529488.0,4.9444,4.9444,4.9348,4.9348,529488.0
2015-11-05 12:05:00,5.16,5.17,5.16,5.16,1229568.0,4.9348,4.9444,4.9348,4.9348,1229568.0
2015-11-05 12:10:00,5.16,5.17,5.13,5.14,1743096.0,4.9348,4.9444,4.9061,4.9157,1743096.0
2015-11-05 12:15:00,5.14,5.15,5.14,5.14,195720.0,4.9157,4.9253,4.9157,4.9157,195720.0
2015-11-05 12:20:00,5.14,5.15,5.14,5.15,288456.0,4.9157,4.9253,4.9157,4.9253,288456.0
2015-11-05 12:25:00,5.14,5.17,5.14,5.17,490920.0,4.9157,4.9444,4.9157,4.9444,490920.0
2015-11-05 12:30:00,5.17,5.17,5.16,5.16,426264.0,4.9444,4.9444,4.9348,4.9348,426264.0
2015-11-05 12:35:00,5.16,5.16,5.15,5.15,222384.0,4.9348,4.9348,4.9253,4.9253,222384.0
2015-11-05 12:40:00,5.15,5.17,5.15,5.16,362400.0,4.9253,4.9444,4.9253,4.9348,362400.0
2015-11-05 12:45:00,5.16,5.16,5.14,5.15,371328.0,4.9348,4.9348,4.9157,4.9253,371328.0
2015-11-05 12:50:00,5.15,5.16,5.14,5.16,387456.0,4.9253,4.9348,4.9157,4.9348,387456.0
2015-11-05 12:55:00,5.16,5.18,5.16,5.18,496824.0,4.9348,4.954,4.9348,4.954,496824.0
2015-11-05 13:00:00,5.18,5.18,5.17,5.18,575256.0,4.954,4.954,4.9444,4.954,575256.0
2015-11-05 13:05:00,5.18,5.18,5.17,5.18,373416.0,4.954,4.954,4.9444,4.954,373416.0
2015-11-05 13:10:00,5.18,5.18,5.17,5.17,334680.0,4.954,4.954,4.9444,4.9444,334680.0
2015-11-05 13:15:00,5.17,5.18,5.16,5.17,385464.0,4.9444,4.954,4.9348,4.9444,385464.0
2015-11-05 13:20:00,5.17,5.17,5.15,5.16,623328.0,4.9444,4.9444,4.9253,4.9348,623328.0
2015-11-05 13:25:00,5.16,5.17,5.16,5.16,383952.0,4.9348,4.9444,4.9348,4.9348,383952.0
2015-11-05 13:30:00,5.16,5.18,5.16,5.18,155328.0,4.9348,4.954,4.9348,4.954,155328.0
2015-11-05 13:35:00,5.18,5.18,5.17,5.18,1210008.0,4.954,4.954,4.9444,4.954,1210008.0
2015-11-05 13:40:00,5.17,5.18,5.17,5.17,1418040.0,4.9444,4.954,4.9444,4.9444,1418040.0
2015-11-05 13:45:00,5.16,5.17,5.16,5.16,136680.0,4.9348,4.9444,4.9348,4.9348,136680.0
2015-11-05 13:50:00,5.17,5.17,5.16,5.17,315240.0,4.9444,4.9444,4.9348,4.9444,315240.0
2015-11-05 13:55:00,5.17,5.17,5.16,5.16,209928.0,4.9444,4.9444,4.9348,4.9348,209928.0
2015-11-05 14:00:00,5.17,5.18,5.16,5.17,417432.0,4.9444,4.954,4.9348,4.9444,417432.0
2015-11-05 14:05:00,5.17,5.17,5.15,5.16,178368.0,4.9444,4.9444,4.9253,4.9348,178368.0
2015-11-05 14:10:00,5.16,5.16,5.15,5.15,426000.0,4.9348,4.9348,4.9253,4.9253,426000.0
2015-11-05 14:15:00,5.15,5.16,5.14,5.14,178104.0,4.9253,4.9348,4.9157,4.9157,178104.0
2015-11-05 14:20:00,5.14,5.14,5.13,5.14,411480.0,4.9157,4.9157,4.9061,4.9157,411480.0
2015-11-05 14:25:00,5.14,5.14,5.13,5.14,362160.0,4.9157,4.9157,4.9061,4.9157,362160.0
2015-11-05 14:30:00,5.13,5.13,5.13,5.13,846456.0,4.9061,4.9061,4.9061,4.9061,846456.0
2015-11-05 14:35:00,5.13,5.13,5.12,5.13,502344.0,4.9061,4.9061,4.8966,4.9061,502344.0
2015-11-05 14:40:00,5.12,5.14,5.12,5.14,390168.0,4.8966,4.9157,4.8966,4.9157,390168.0
2015-11-05 14:45:00,5.13,5.14,5.13,5.13,235680.0,4.9061,4.9157,4.9061,4.9061,235680.0
2015-11-05 14:50:00,5.13,5.14,5.13,5.14,499104.0,4.9061,4.9157,4.9061,4.9157,499104.0
2015-11-05 14:55:00,5.13,5.15,5.13,5.15,260400.0,4.9061,4.9253,4.9061,4.9253,260400.0
2015-11-05 15:00:00,5.15,5.15,5.14,5.14,313200.0,4.9253,4.9253,4.9157,4.9157,313200.0
2015-11-05 15:05:00,5.14,5.14,5.14,5.14,166320.0,4.9157,4.9157,4.9157,4.9157,166320.0
2015-11-05 15:10:00,5.15,5.15,5.14,5.14,236256.0,4.9253,4.9253,4.9157,4.9157,236256.0
2015-11-05 15:15:00,5.14,5.16,5.14,5.16,625512.0,4.9157,4.9348,4.9157,4.9348,625512.0
2015-11-05 15:20:00,5.16,5.16,5.16,5.16,192480.0,4.9348,4.9348,4.9348,4.9348,192480.0
2015-11-05 15:25:00,5.16,5.18,5.16,5.17,792792.0,4.9348,4.954,4.9348,4.9444,792792.0
2015-11-05 15:30:00,5.17,5.17,5.16,5.17,167808.0,4.9444,4.9444,4.9348,4.9444,167808.0
2015-11-05 15:35:00,5.17,5.17,5.16,5.16,343200.0,4.9444,4.9444,4.9348,4.9348,343200.0
2015-11-05 15:40:00,5.17,5.18,5.17,5.18,410808.0,4.9444,4.954,4.9444,4.954,410808.0
2015-11-05 15:45:00,5.18,5.18,5.16,5.17,761136.0,4.954,4.954,4.9348,4.9444,761136.0
2015-11-05 15:50:00,5.17,5.18,5.17,5.18,433896.0,4.9444,4.954,4.9444,4.954,433896.0
2015-11-05 15:55:00,5.18,5.18,5.16,5.17,769200.0,4.954,4.954,4.9348,4.9444,769200.0
2015-11-06 09:30:00,5.14,5.16,5.14,5.14,2099592.0,4.9157,4.9348,4.9157,4.9157,2099592.0
2015-11-06 09:35:00,5.14,5.17,5.14,5.16,1678944.0,4.9157,4.9444,4.9157,4.9348,1678944.0
2015-11-06 09:40:00,5.16,5.19,5.15,5.15,1382976.0,4.9348,4.9635,4.9253,4.9253,1382976.0
2015-11-06 09:45:00,5.15,5.17,5.14,5.14,1347672.0,4.9253,4.9444,4.9157,4.9157,1347672.0
2015-11-06 09:50:00,5.14,5.14,5.11,5.11,1234032.0,4.9157,4.9157,4.887,4.887,1234032.0
2015-11-06 09:55:00,5.11,5.11,5.09,5.1,1995336.0,4.887,4.887,4.8679,4.8774,1995336.0
2015-11-06 10:00:00,5.1,5.11,5.07,5.07,2492856.0,4.8774,4.887,4.8488,4.8488,2492856.0
2015-11-06 10:05:00,5.07,5.08,5.04,5.07,3280800.0,4.8488,4.8583,4.8201,4.8488,3280800.0
2015-11-06 10:10:00,5.07,5.09,5.07,5.09,1382856.0,4.8488,4.8679,4.8488,4.8679,1382856.0
2015-11-06 10:15:00,5.09,5.11,5.08,5.11,1078608.0,4.8679,4.887,4.8583,4.887,1078608.0
2015-11-06 10:20:00,5.1,5.11,5.1,5.1,940944.0,4.8774,4.887,4.8774,4.8774,940944.0
2015-11-06 10:25:00,5.1,5.12,5.09,5.12,1308240.0,4.8774,4.8966,4.8679,4.8966,1308240.0
2015-11-06 10:30:00,5.12,5.14,5.12,5.13,1657224.0,4.8966,4.9157,4.8966,4.9061,1657224.0
2015-11-06 10:35:00,5.13,5.16,5.13,5.16,1949280.0,4.9061,4.9348,4.9061,4.9348,1949280.0
2015-11-06 10:40:00,5.16,5.19,5.16,5.19,2136192.0,4.9348,4.9635,4.9348,4.9635,2136192.0
2015-11-06 10:45:00,5.19,5.19,5.17,5.18,2003280.0,4.9635,4.9635,4.9444,4.954,2003280.0
2015-11-06 10:50:00,5.18,5.19,5.16,5.16,1442376.0,4.954,4.9635,4.9348,4.9348,1442376.0
2015-11-06 10:55:00,5.17,5.17,5.16,5.16,1049544.0,4.9444,4.9444,4.9348,4.9348,1049544.0
2015-11-06 11:00:00,5.16,5.17,5.14,5.15,941112.0,4.9348,4.9444,4.9157,4.9253,941112.0
2015-11-06 11:05:00,5.15,5.17,5.15,5.17,649296.0,4.9253,4.9444,4.9253,4.9444,649296.0
2015-11-06 11:10:00,5.16,5.17,5.15,5.17,304536.0,4.9348,4.9444,4.9253,4.9444,304536.0
2015-11-06 11:15:00,5.17,5.17,5.15,5.15,306960.0,4.9444,4.9444,4.9253,4.9253,306960.0
2015-11-06 11:20:00,5.15,5.16,5.13,5.13,686952.0,4.9253,4.9348,4.9061,4.9061,686952.0
2015-11-06 11:25:00,5.13,5.14,5.12,5.13,512736.0,4.9061,4.9157,4.8966,4.9061,512736.0
2015-11-06 11:30:00,5.13,5.14,5.13,5.14,459360.0,4.9061,4.9157,4.9061,4.9157,459360.0
2015-11-06 11:35:00,5.14,5.15,5.14,5.14,528360.0,4.9157,4.9253,4.9157,4.9157,528360.0
2015-11-06 11:40:00,5.14,5.14,5.13,5.14,195600.0,4.9157,4.9157,4.9061,4.9157,195600.0
2015-11-06 11:45:00,5.14,5.16,5.14,5.15,679128.0,4.9157,4.9348,4.9157,4.9253,679128.0
2015-11-06 11:50:00,5.16,5.17,5.16,5.16,450864.0,4.9348,4.9444,4.9348,4.9348,450864.0
2015-11-06 11:55:00,5.16,5.16,5.15,5.15,249240.0,4.9348,4.9348,4.9253,4.9253,249240.0
2015-11-06 12:00:00,5.15,5.16,5.14,5.15,644376.0,4.9253,4.9348,4.9157,4.9253,644376.0
2015-11-06 12:05:00,5.15,5.15,5.14,5.14,119208.0,4.9253,4.9253,4.9157,4.9157,119208.0
2015-11-06 12:10:00,5.15,5.16,5.15,5.16,373752.0,4.9253,4.9348,4.9253,4.9348,373752.0
2015-11-06 12:15:00,5.16,5.16,5.15,5.15,175200.0,4.9348,4.9348,4.9253,4.9253,175200.0
2015-11-06 12:20:00,5.15,5.15,5.12,5.12,497400.0,4.9253,4.9253,4.8966,4.8966,497400.0
2015-11-06 12:25:00,5.12,5.13,5.11,5.12,512400.0,4.8966,4.9061,4.887,4.8966,512400.0
2015-11-06 12:30:00,5.12,5.13,5.12,5.12,360216.0,4.8966,4.9061,4.8966,4.8966,360216.0
2015-11-06 12:35:00,5.12,5.12,5.1,5.11,778968.0,4.8966,4.8966,4.8774,4.887,778968.0
2015-11-06 12:40:00,5.11,5.12,5.1,5.12,169848.0,4.887,4.8966,4.8774,4.8966,169848.0
2015-11-06 12:45:00,5.12,5.13,5.12,5.12,260592.0,4.8966,4.9061,4.8966,4.8966,260592.0
2015-11-06 12:50:00,5.13,5.13,5.12,5.13,417216.0,4.9061,4.9061,4.8966,4.9061,417216.0
2015-11-06 12:55:00,5.13,5.13,5.12,5.13,212184.0,4.9061,4.9061,4.8966,4.9061,212184.0
2015-11-06 13:00:00,5.13,5.14,5.12,5.13,251376.0,4.9061,4.9157,4.8966,4.9061,251376.0
2015-11-06 13:05:00,5.13,5.14,5.12,5.13,337128.0,4.9061,4.9157,4.8966,4.9061,337128.0
2015-11-06 13:10:00,5.13,5.14,5.13,5.14,436608.0,4.9061,4.9157,4.9061,4.9157,436608.0
2015-11-06 13:15:00,5.14,5.14,5.14,5.14,283920.0,4.9157,4.9157,4.9157,4.9157,283920.0
2015-11-06 13:20:00,5.14,5.15,5.14,5.14,365136.0,4.9157,4.9253,4.9157,4.9157,365136.0
2015-11-06 13:25:00,5.14,5.14,5.13,5.13,160848.0,4.9157,4.9157,4.9061,4.9061,160848.0
2015-11-06 13:30:00,5.13,5.14,5.13,5.13,324000.0,4.9061,4.9157,4.9061,4.9061,324000.0
2015-11-06 13:35:00,5.12,5.12,5.12,5.12,446400.0,4.8966,4.8966,4.8966,4.8966,446400.0
2015-11-06 13:40:00,5.13,5.13,5.12,5.12,324264.0,4.9061,4.9061,4.8966,4.8966,324264.0
2015-11-06 13:45:00,5.12,5.14,5.11,5.13,749568.0,4.8966,4.9157,4.887,4.9061,749568.0
2015-11-06 13:50:00,5.14,5.16,5.14,5.16,929400.0,4.9157,4.9348,4.9157,4.9348,929400.0
2015-11-06 13:55:00,5.16,5.16,5.15,5.16,320424.0,4.9348,4.9348,4.9253,4.9348,320424.0
2015-11-06 14:00:00,5.16,5.18,5.15,5.17,1838568.0,4.9348,4.954,4.9253,4.9444,1838568.0
2015-11-06 14:05:00,5.17,5.17,5.17,5.17,370512.0,4.9444,4.9444,4.9444,4.9444,370512.0
2015-11-06 14:10:00,5.17,5.17,5.15,5.16,521304.0,4.9444,4.9444,4.9253,4.9348,521304.0
2015-11-06 14:15:00,5.15,5.16,5.14,5.15,446280.0,4.9253,4.9348,4.9157,4.9253,446280.0
2015-11-06 14:20:00,5.15,5.15,5.14,5.14,222672.0,4.9253,4.9253,4.9157,4.9157,222672.0
2015-11-06 14:25:00,5.14,5.14,5.13,5.14,463128.0,4.9157,4.9157,4.9061,4.9157,463128.0
2015-11-06 14:30:00,5.14,5.14,5.12,5.12,770040.0,4.9157,4.9157,4.8966,4.8966,770040.0
2015-11-06 14:35:00,5.12,5.13,5.12,5.12,521616.0,4.8966,4.9061,4.8966,4.8966,521616.0
2015-11-06 14:40:00,5.11,5.12,5.11,5.12,758928.0,4.887,4.8966,4.887,4.8966,758928.0
2015-11-06 14:45:00,5.12,5.13,5.12,5.13,738720.0,4.8966,4.9061,4.8966,4.9061,738720.0
2015-11-06 14:50:00,5.13,5.14,5.13,5.14,395352.0,4.9061,4.9157,4.9061,4.9157,395352.0
2015-11-06 14:55:00,5.14,5.14,5.13,5.14,769176.0,4.9157,4.9157,4.9061,4.9157,769176.0
2015-11-06 15:00:00,5.14,5.15,5.14,5.14,862344.0,4.9157,4.9253,4.9157,4.9157,862344.0
2015-11-06 15:05:00,5.14,5.15,5.14,5.14,345864.0,4.9157,4.9253,4.9157,4.9157,345864.0
2015-11-06 15:10:00,5.14,5.15,5.14,5.15,136560.0,4.9157,4.9253,4.9157,4.9253,136560.0
2015-11-06 15:15:00,5.15,5.15,5.14,5.14,219744.0,4.9253,4.9253,4.9157,4.9157,219744.0
2015-11-06 15:20:00,5.15,5.15,5.14,5.15,160848.0,4.9253,4.9253,4.9157,4.9253,160848.0
2015-11-06 15:25:00,5.15,5.15,5.14,5.15,430944.0,4.9253,4.9253,4.9157,4.9253,430944.0
2015-11-06 15:30:00,5.15,5.16,5.15,5.16,988680.0,4.9253,4.9348,4.9253,4.9348,988680.0
2015-11-06 15:35:00,5.16,5.16,5.15,5.15,524472.0,4.9348,4.9348,4.9253,4.9253,524472.0
2015-11-06 15:40:00,5.15,5.16,5.15,5.16,400320.0,4.9253,4.9348,4.9253,4.9348,400320.0
2015-11-06 15:45:00,5.16,5.17,5.16,5.16,489744.0,4.9348,4.9444,4.9348,4.9348,489744.0
2015-11-06 15:50:00,5.16,5.17,5.16,5.17,1027632.0,4.9348,4.9444,4.9348,4.9444,1027632.0
2015-11-06 15:55:00,5.16,5.18,5.16,5.18,2040888.0,4.9348,4.954,4.9348,4.954,2040888.0
2015-11-09 09:30:00,5.12,5.13,5.09,5.1,2648064.0,4.8966,4.9061,4.8679,4.8774,2648064.0
2015-11-09 09:35:00,5.1,5.14,5.1,5.14,1432968.0,4.8774,4.9157,4.8774,4.9157,1432968.0
2015-11-09 09:40:00,5.14,5.14,5.1,5.1,2509056.0,4.9157,4.9157,4.8774,4.8774,2509056.0
2015-11-09 09:45:00,5.1,5.14,5.1,5.12,1400496.0,4.8774,4.9157,4.8774,4.8966,1400496.0
2015-11-09 09:50:00,5.11,5.12,5.1,5.12,996432.0,4.887,4.8966,4.8774,4.8966,996432.0
2015-11-09 09:55:00,5.12,5.12,5.09,5.09,714480.0,4.8966,4.8966,4.8679,4.8679,714480.0
2015-11-09 10:00:00,5.09,5.1,5.07,5.08,844032.0,4.8679,4.8774,4.8488,4.8583,844032.0
2015-11-09 10:05:00,5.08,5.08,5.06,5.07,1636920.0,4.8583,4.8583,4.8392,4.8488,1636920.0
2015-11-09 10:10:00,5.07,5.07,5.05,5.06,638568.0,4.8488,4.8488,4.8296,4.8392,638568.0
2015-11-09 10:15:00,5.06,5.07,5.05,5.05,874056.0,4.8392,4.8488,4.8296,4.8296,874056.0
2015-11-09 10:20:00,5.06,5.06,5.02,5.03,2001168.0,4.8392,4.8392,4.8009,4.8105,2001168.0
2015-11-09 10:25:00,5.02,5.03,5.02,5.03,1526256.0,4.8009,4.8105,4.8009,4.8105,1526256.0
2015-11-09 10:30:00,5.03,5.03,5.01,5.02,933432.0,4.8105,4.8105,4.7914,4.8009,933432.0
2015-11-09 10:35:00,5.02,5.04,5.02,5.04,1419720.0,4.8009,4.8201,4.8009,4.8201,1419720.0
2015-11-09 10:40:00,5.04,5.04,5.03,5.04,1068936.0,4.8201,4.8201,4.8105,4.8201,1068936.0
2015-11-09 10:45:00,5.04,5.04,5.03,5.04,812544.0,4.8201,4.8201,4.8105,4.8201,812544.0
2015-11-09 10:50:00,5.04,5.04,5.03,5.04,737232.0,4.8201,4.8201,4.8105,4.8201,737232.0
2015-11-09 10:55:00,5.04,5.04,5.03,5.04,391872.0,4.8201,4.8201,4.8105,4.8201,391872.0
2015-11-09 11:00:00,5.04,5.04,5.02,5.02,809904.0,4.8201,4.8201,4.8009,4.8009,809904.0
2015-11-09 11:05:00,5.02,5.02,4.98,4.98,3901584.0,4.8009,4.8009,4.7627,4.7627,3901584.0
2015-11-09 11:10:00,4.98,5.0,4.97,4.98,1484112.0,4.7627,4.7818,4.7531,4.7627,1484112.0
2015-11-09 11:15:00,4.97,4.98,4.96,4.98,1278096.0,4.7531,4.7627,4.7436,4.7627,1278096.0
2015-11-09 11:20:00,4.98,4.98,4.96,4.96,547464.0,4.7627,4.7627,4.7436,4.7436,547464.0
2015-11-09 11:25:00,4.96,4.97,4.93,4.93,2321256.0,4.7436,4.7531,4.7149,4.7149,2321256.0
2015-11-09 11:30:00,4.93,4.95,4.93,4.95,1304184.0,4.7149,4.734,4.7149,4.734,1304184.0
2015-11-09 11:35:00,4.95,4.95,4.94,4.95,433224.0,4.734,4.734,4.7244,4.734,433224.0
2015-11-09 11:40:00,4.95,4.96,4.94,4.94,458304.0,4.734,4.7436,4.7244,4.7244,458304.0
2015-11-09 11:45:00,4.94,4.94,4.93,4.93,780672.0,4.7244,4.7244,4.7149,4.7149,780672.0
2015-11-09 11:50:00,4.94,4.94,4.93,4.93,1009848.0,4.7244,4.7244,4.7149,4.7149,1009848.0
2015-11-09 11:55:00,4.93,4.93,4.92,4.93,661728.0,4.7149,4.7149,4.7053,4.7149,661728.0
2015-11-09 12:00:00,4.92,4.93,4.92,4.93,1748424.0,4.7053,4.7149,4.7053,4.7149,1748424.0
2015-11-09 12:05:00,4.93,4.94,4.93,4.94,946632.0,4.7149,4.7244,4.7149,4.7244,946632.0
2015-11-09 12:10:00,4.94,4.95,4.94,4.94,446616.0,4.7244,4.734,4.7244,4.7244,446616.0
2015-11-09 12:15:00,4.95,4.95,4.94,4.95,486816.0,4.734,4.734,4.7244,4.734,486816.0
2015-11-09 12:20:00,4.95,4.96,4.95,4.96,692616.0,4.734,4.7436,4.734,4.7436,692616.0
2015-11-09 12:25:00,4.96,4.97,4.96,4.96,696120.0,4.7436,4.7531,4.7436,4.7436,696120.0
2015-11-09 12:30:00,4.97,4.97,4.95,4.95,370368.0,4.7531,4.7531,4.734,4.734,370368.0
2015-11-09 12:35:00,4.95,4.97,4.95,4.96,979512.0,4.734,4.7531,4.734,4.7436,979512.0
2015-11-09 12:40:00,4.97,4.98,4.97,4.97,888456.0,4.7531,4.7627,4.7531,4.7531,888456.0
2015-11-09 12:45:00,4.97,4.97,4.97,4.97,364416.0,4.7531,4.7531,4.7531,4.7531,364416.0
2015-11-09 12:50:00,4.97,4.97,4.96,4.97,283776.0,4.7531,4.7531,4.7436,4.7531,283776.0
2015-11-09 12:55:00,4.97,4.97,4.97,4.97,195192.0,4.7531,4.7531,4.7531,4.7531,195192.0
2015-11-09 13:00:00,4.97,4.98,4.96,4.97,586200.0,4.7531,4.7627,4.7436,4.7531,586200.0
2015-11-09 13:05:00,4.97,4.98,4.96,4.96,799512.0,4.7531,4.7627,4.7436,4.7436,799512.0
2015-11-09 13:10:00,4.97,4.97,4.95,4.96,411024.0,4.7531,4.7531,4.734,4.7436,411024.0
2015-11-09 13:15:00,4.95,4.96,4.95,4.96,401232.0,4.734,4.7436,4.734,4.7436,401232.0
2015-11-09 13:20:00,4.95,4.96,4.95,4.96,699312.0,4.734,4.7436,4.734,4.7436,699312.0
2015-11-09 13:25:00,4.96,4.97,4.96,4.97,435528.0,4.7436,4.7531,4.7436,4.7531,435528.0
2015-11-09 13:30:00,4.97,4.97,4.96,4.96,200424.0,4.7531,4.7531,4.7436,4.7436,200424.0
2015-11-09 13:35:00,4.96,4.98,4.96,4.98,518856.0,4.7436,4.7627,4.7436,4.7627,518856.0
2015-11-09 13:40:00,4.98,4.99,4.97,4.99,763392.0,4.7627,4.7722,4.7531,4.7722,763392.0
2015-11-09 13:45:00,4.99,4.99,4.97,4.97,701664.0,4.7722,4.7722,4.7531,4.7531,701664.0
2015-11-09 13:50:00,4.97,4.97,4.95,4.97,607704.0,4.7531,4.7531,4.734,4.7531,607704.0
2015-11-09 13:55:00,4.97,4.97,4.96,4.97,323064.0,4.7531,4.7531,4.7436,4.7531,323064.0
2015-11-09 14:00:00,4.97,4.98,4.96,4.97,342864.0,4.7531,4.7627,4.7436,4.7531,342864.0
2015-11-09 14:05:00,4.97,4.98,4.97,4.98,299160.0,4.7531,4.7627,4.7531,4.7627,299160.0
2015-11-09 14:10:00,4.98,4.98,4.97,4.97,270864.0,4.7627,4.7627,4.7531,4.7531,270864.0
2015-11-09 14:15:00,4.96,4.97,4.96,4.97,545376.0,4.7436,4.7531,4.7436,4.7531,545376.0
2015-11-09 14:20:00,4.97,4.98,4.97,4.97,238128.0,4.7531,4.7627,4.7531,4.7531,238128.0
2015-11-09 14:25:00,4.97,4.98,4.97,4.97,261024.0,4.7531,4.7627,4.7531,4.7531,261024.0
2015-11-09 14:30:00,4.97,4.98,4.96,4.98,387528.0,4.7531,4.7627,4.7436,4.7627,387528.0
2015-11-09 14:35:00,4.98,4.98,4.96,4.96,515328.0,4.7627,4.7627,4.7436,4.7436,515328.0
2015-11-09 14:40:00,4.96,4.97,4.96,4.96,291672.0,4.7436,4.7531,4.7436,4.7436,291672.0
2015-11-09 14:45:00,4.96,4.96,4.95,4.96,461568.0,4.7436,4.7436,4.734,4.7436,461568.0
2015-11-09 14:50:00,4.97,4.97,4.97,4.97,226800.0,4.7531,4.7531,4.7531,4.7531,226800.0
2015-11-09 14:55:00,4.97,4.98,4.97,4.97,702168.0,4.7531,4.7627,4.7531,4.7531,702168.0
2015-11-09 15:00:00,4.97,4.98,4.96,4.98,397656.0,4.7531,4.7627,4.7436,4.7627,397656.0
2015-11-09 15:05:00,4.98,4.98,4.97,4.97,699624.0,4.7627,4.7627,4.7531,4.7531,699624.0
2015-11-09 15:10:00,4.97,4.98,4.96,4.97,246960.0,4.7531,4.7627,4.7436,4.7531,246960.0
2015-11-09 15:15:00,4.97,4.98,4.96,4.97,715272.0,4.7531,4.7627,4.7436,4.7531,715272.0
2015-11-09 15:20:00,4.97,4.97,4.96,4.97,822000.0,4.7531,4.7531,4.7436,4.7531,822000.0
2015-11-09 15:25:00,4.97,4.98,4.97,4.98,512952.0,4.7531,4.7627,4.7531,4.7627,512952.0
2015-11-09 15:30:00,4.98,5.0,4.98,5.0,973944.0,4.7627,4.7818,4.7627,4.7818,973944.0
2015-11-09 15:35:00,5.0,5.01,4.99,5.01,1389600.0,4.7818,4.7914,4.7722,4.7914,1389600.0
2015-11-09 15:40:00,5.01,5.02,5.01,5.01,1371288.0,4.7914,4.8009,4.7914,4.7914,1371288.0
2015-11-09 15:45:00,5.01,5.03,5.01,5.03,2268120.0,4.7914,4.8105,4.7914,4.8105,2268120.0
2015-11-09 15:50:00,5.04,5.04,5.02,5.03,1447224.0,4.8201,4.8201,4.8009,4.8105,1447224.0
2015-11-09 15:55:00,5.03,5.03,5.01,5.01,2406192.0,4.8105,4.8105,4.7914,4.7914,2406192.0
2015-11-10 09:30:00,4.93,4.95,4.92,4.94,2319192.0,4.7149,4.734,4.7053,4.7244,2319192.0
2015-11-10 09:35:00,4.94,4.95,4.92,4.95,2588256.0,4.7244,4.734,4.7053,4.734,2588256.0
2015-11-10 09:40:00,4.95,4.95,4.9,4.91,1640280.0,4.734,4.734,4.6862,4.6957,1640280.0
2015-11-10 09:45:00,4.9,4.93,4.89,4.93,1514544.0,4.6862,4.7149,4.6766,4.7149,1514544.0
2015-11-10 09:50:00,4.93,4.94,4.92,4.93,476496.0,4.7149,4.7244,4.7053,4.7149,476496.0
2015-11-10 09:55:00,4.93,4.96,4.93,4.95,998160.0,4.7149,4.7436,4.7149,4.734,998160.0
2015-11-10 10:00:00,4.95,4.96,4.93,4.93,384144.0,4.734,4.7436,4.7149,4.7149,384144.0
2015-11-10 10:05:00,4.93,4.93,4.91,4.92,508776.0,4.7149,4.7149,4.6957,4.7053,508776.0
2015-11-10 10:10:00,4.92,4.93,4.91,4.91,450000.0,4.7053,4.7149,4.6957,4.6957,450000.0
2015-11-10 10:15:00,4.91,4.92,4.9,4.9,635616.0,4.6957,4.7053,4.6862,4.6862,635616.0
2015-11-10 10:20:00,4.91,4.91,4.89,4.9,1293648.0,4.6957,4.6957,4.6766,4.6862,1293648.0
2015-11-10 10:25:00,4.9,4.91,4.9,4.91,786672.0,4.6862,4.6957,4.6862,4.6957,786672.0
2015-11-10 10:30:00,4.9,4.92,4.9,4.9,700032.0,4.6862,4.7053,4.6862,4.6862,700032.0
2015-11-10 10:35:00,4.9,4.93,4.9,4.92,581712.0,4.6862,4.7149,4.6862,4.7053,581712.0
2015-11-10 10:40:00,4.93,4.93,4.91,4.92,321048.0,4.7149,4.7149,4.6957,4.7053,321048.0
2015-11-10 10:45:00,4.92,4.93,4.91,4.93,629472.0,4.7053,4.7149,4.6957,4.7149,629472.0
2015-11-10 10:50:00,4.93,4.93,4.92,4.93,175392.0,4.7149,4.7149,4.7053,4.7149,175392.0
2015-11-10 10:55:00,4.93,4.95,4.93,4.94,803184.0,4.7149,4.734,4.7149,4.7244,803184.0
2015-11-10 11:00:00,4.94,4.96,4.94,4.95,1204368.0,4.7244,4.7436,4.7244,4.734,1204368.0
2015-11-10 11:05:00,4.96,4.96,4.94,4.94,368952.0,4.7436,4.7436,4.7244,4.7244,368952.0
2015-11-10 11:10:00,4.94,4.94,4.93,4.93,772104.0,4.7244,4.7244,4.7149,4.7149,772104.0
2015-11-10 11:15:00,4.93,4.95,4.93,4.94,607248.0,4.7149,4.734,4.7149,4.7244,607248.0
2015-11-10 11:20:00,4.94,4.96,4.94,4.95,353496.0,4.7244,4.7436,4.7244,4.734,353496.0
2015-11-10 11:25:00,4.95,4.95,4.93,4.93,307296.0,4.734,4.734,4.7149,4.7149,307296.0
2015-11-10 11:30:00,4.93,4.94,4.93,4.94,264408.0,4.7149,4.7244,4.7149,4.7244,264408.0
2015-11-10 11:35:00,4.94,4.94,4.92,4.92,235824.0,4.7244,4.7244,4.7053,4.7053,235824.0
2015-11-10 11:40:00,4.92,4.95,4.92,4.95,291000.0,4.7053,4.734,4.7053,4.734,291000.0
2015-11-10 11:45:00,4.96,4.96,4.94,4.95,365184.0,4.7436,4.7436,4.7244,4.734,365184.0
2015-11-10 11:50:00,4.95,4.95,4.94,4.94,166512.0,4.734,4.734,4.7244,4.7244,166512.0
2015-11-10 11:55:00,4.94,4.95,4.94,4.94,117600.0,4.7244,4.734,4.7244,4.7244,117600.0
2015-11-10 12:00:00,4.94,4.95,4.93,4.93,212928.0,4.7244,4.734,4.7149,4.7149,212928.0
2015-11-10 12:05:00,4.93,4.94,4.92,4.93,218856.0,4.7149,4.7244,4.7053,4.7149,218856.0
2015-11-10 12:10:00,4.93,4.94,4.93,4.94,273768.0,4.7149,4.7244,4.7149,4.7244,273768.0
2015-11-10 12:15:00,4.94,4.95,4.94,4.94,260568.0,4.7244,4.734,4.7244,4.7244,260568.0
2015-11-10 12:20:00,4.95,4.95,4.94,4.95,698784.0,4.734,4.734,4.7244,4.734,698784.0
2015-11-10 12:25:00,4.94,4.95,4.94,4.95,350664.0,4.7244,4.734,4.7244,4.734,350664.0
2015-11-10 12:30:00,4.95,4.95,4.93,4.93,504096.0,4.734,4.734,4.7149,4.7149,504096.0
2015-11-10 12:35:00,4.93,4.94,4.93,4.94,201240.0,4.7149,4.7244,4.7149,4.7244,201240.0
2015-11-10 12:40:00,4.94,4.94,4.93,4.93,349824.0,4.7244,4.7244,4.7149,4.7149,349824.0
2015-11-10 12:45:00,4.93,4.93,4.92,4.93,268008.0,4.7149,4.7149,4.7053,4.7149,268008.0
2015-11-10 12:50:00,4.93,4.93,4.92,4.93,229128.0,4.7149,4.7149,4.7053,4.7149,229128.0
2015-11-10 12:55:00,4.93,4.93,4.93,4.93,216552.0,4.7149,4.7149,4.7149,4.7149,216552.0
2015-11-10 13:00:00,4.93,4.93,4.93,4.93,150720.0,4.7149,4.7149,4.7149,4.7149,150720.0
2015-11-10 13:05:00,4.93,4.93,4.91,4.92,538272.0,4.7149,4.7149,4.6957,4.7053,538272.0
2015-11-10 13:10:00,4.92,4.93,4.91,4.92,334320.0,4.7053,4.7149,4.6957,4.7053,334320.0
2015-11-10 13:15:00,4.93,4.93,4.91,4.91,150000.0,4.7149,4.7149,4.6957,4.6957,150000.0
2015-11-10 13:20:00,4.91,4.92,4.91,4.91,236400.0,4.6957,4.7053,4.6957,4.6957,236400.0
2015-11-10 13:25:00,4.91,4.92,4.91,4.92,846432.0,4.6957,4.7053,4.6957,4.7053,846432.0
2015-11-10 13:30:00,4.92,4.93,4.92,4.93,330648.0,4.7053,4.7149,4.7053,4.7149,330648.0
2015-11-10 13:35:00,4.93,4.94,4.93,4.93,282144.0,4.7149,4.7244,4.7149,4.7149,282144.0
2015-11-10 13:40:00,4.93,4.94,4.93,4.94,403464.0,4.7149,4.7244,4.7149,4.7244,403464.0
2015-11-10 13:45:00,4.94,4.95,4.94,4.94,307104.0,4.7244,4.734,4.7244,4.7244,307104.0
2015-11-10 13:50:00,4.94,4.96,4.94,4.96,485952.0,4.7244,4.7436,4.7244,4.7436,485952.0
2015-11-10 13:55:00,4.96,4.96,4.95,4.95,504456.0,4.7436,4.7436,4.734,4.734,504456.0
2015-11-10 14:00:00,4.95,4.96,4.95,4.95,279552.0,4.734,4.7436,4.734,4.734,279552.0
2015-11-10 14:05:00,4.95,4.95,4.94,4.94,253536.0,4.734,4.734,4.7244,4.7244,253536.0
2015-11-10 14:10:00,4.94,4.95,4.94,4.95,114000.0,4.7244,4.734,4.7244,4.734,114000.0
2015-11-10 14:15:00,4.95,4.95,4.94,4.94,319872.0,4.734,4.734,4.7244,4.7244,319872.0
2015-11-10 14:20:00,4.94,4.94,4.93,4.93,208512.0,4.7244,4.7244,4.7149,4.7149,208512.0
2015-11-10 14:25:00,4.93,4.93,4.93,4.93,135000.0,4.7149,4.7149,4.7149,4.7149,135000.0
2015-11-10 14:30:00,4.93,4.95,4.93,4.94,298560.0,4.7149,4.734,4.7149,4.7244,298560.0
2015-11-10 14:35:00,4.94,4.95,4.94,4.95,325152.0,4.7244,4.734,4.7244,4.734,325152.0
2015-11-10 14:40:00,4.95,4.97,4.94,4.97,1744056.0,4.734,4.7531,4.7244,4.7531,1744056.0
2015-11-10 14:45:00,4.97,4.98,4.97,4.98,922104.0,4.7531,4.7627,4.7531,4.7627,922104.0
2015-11-10 14:50:00,4.98,4.99,4.97,4.97,973200.0,4.7627,4.7722,4.7531,4.7531,973200.0
2015-11-10 14:55:00,4.97,4.98,4.97,4.97,290112.0,4.7531,4.7627,4.7531,4.7531,290112.0
2015-11-10 15:00:00,4.97,4.98,4.97,4.97,348096.0,4.7531,4.7627,4.7531,4.7531,348096.0
2015-11-10 15:05:00,4.97,4.98,4.97,4.97,750504.0,4.7531,4.7627,4.7531,4.7531,750504.0
2015-11-10 15:10:00,4.97,4.98,4.97,4.97,289368.0,4.7531,4.7627,4.7531,4.7531,289368.0
2015-11-10 15:15:00,4.97,4.98,4.96,4.96,1086000.0,4.7531,4.7627,4.7436,4.7436,1086000.0
2015-11-10 15:20:00,4.96,4.97,4.96,4.96,1125504.0,4.7436,4.7531,4.7436,4.7436,1125504.0
2015-11-10 15:25:00,4.96,4.96,4.96,4.96,678528.0,4.7436,4.7436,4.7436,4.7436,678528.0
2015-11-10 15:30:00,4.96,4.97,4.96,4.96,697320.0,4.7436,4.7531,4.7436,4.7436,697320.0
2015-11-10 15:35:00,4.96,4.97,4.96,4.97,264216.0,4.7436,4.7531,4.7436,4.7531,264216.0
2015-11-10 15:40:00,4.97,4.98,4.97,4.97,542616.0,4.7531,4.7627,4.7531,4.7531,542616.0
2015-11-10 15:45:00,4.97,4.98,4.97,4.97,719688.0,4.7531,4.7627,4.7531,4.7531,719688.0
2015-11-10 15:50:00,4.97,4.97,4.94,4.94,831576.0,4.7531,4.7531,4.7244,4.7244,831576.0
2015-11-10 15:55:00,4.94,4.97,4.94,4.97,2168016.0,4.7244,4.7531,4.7244,4.7531,2168016.0
2015-11-11 09:30:00,5.01,5.02,4.98,4.99,1718448.0,4.7914,4.8009,4.7627,4.7722,1718448.0
2015-11-11 09:35:00,4.99,5.0,4.98,4.99,1907352.0,4.7722,4.7818,4.7627,4.7722,1907352.0
2015-11-11 09:40:00,4.98,4.99,4.97,4.97,1422336.0,4.7627,4.7722,4.7531,4.7531,1422336.0
2015-11-11 09:45:00,4.97,4.97,4.96,4.97,842232.0,4.7531,4.7531,4.7436,4.7531,842232.0
2015-11-11 09:50:00,4.96,4.99,4.96,4.98,1269000.0,4.7436,4.7722,4.7436,4.7627,1269000.0
2015-11-11 09:55:00,4.99,4.99,4.96,4.96,446232.0,4.7722,4.7722,4.7436,4.7436,446232.0
2015-11-11 10:00:00,4.96,4.97,4.94,4.95,1270440.0,4.7436,4.7531,4.7244,4.734,1270440.0
2015-11-11 10:05:00,4.95,4.97,4.95,4.96,498456.0,4.734,4.7531,4.734,4.7436,498456.0
2015-11-11 10:10:00,4.96,4.96,4.94,4.94,655080.0,4.7436,4.7436,4.7244,4.7244,655080.0
2015-11-11 10:15:00,4.94,4.96,4.94,4.96,384000.0,4.7244,4.7436,4.7244,4.7436,384000.0
2015-11-11 10:20:00,4.96,4.98,4.96,4.97,626064.0,4.7436,4.7627,4.7436,4.7531,626064.0
2015-11-11 10:25:00,4.97,4.98,4.96,4.98,849768.0,4.7531,4.7627,4.7436,4.7627,849768.0
2015-11-11 10:30:00,4.97,4.98,4.97,4.98,994368.0,4.7531,4.7627,4.7531,4.7627,994368.0
2015-11-11 10:35:00,4.98,4.98,4.95,4.95,605160.0,4.7627,4.7627,4.734,4.734,605160.0
2015-11-11 10:40:00,4.96,4.96,4.94,4.95,593352.0,4.7436,4.7436,4.7244,4.734,593352.0
2015-11-11 10:45:00,4.95,4.96,4.94,4.94,869472.0,4.734,4.7436,4.7244,4.7244,869472.0
2015-11-11 10:50:00,4.94,4.95,4.93,4.94,963480.0,4.7244,4.734,4.7149,4.7244,963480.0
2015-11-11 10:55:00,4.94,4.95,4.94,4.95,483000.0,4.7244,4.734,4.7244,4.734,483000.0
2015-11-11 11:00:00,4.96,4.96,4.94,4.96,812184.0,4.7436,4.7436,4.7244,4.7436,812184.0
2015-11-11 11:05:00,4.96,4.97,4.96,4.96,645360.0,4.7436,4.7531,4.7436,4.7436,645360.0
2015-11-11 11:10:00,4.96,4.97,4.95,4.96,655104.0,4.7436,4.7531,4.734,4.7436,655104.0
2015-11-11 11:15:00,4.96,4.97,4.96,4.97,534216.0,4.7436,4.7531,4.7436,4.7531,534216.0
2015-11-11 11:20:00,4.98,4.98,4.97,4.98,356520.0,4.7627,4.7627,4.7531,4.7627,356520.0
2015-11-11 11:25:00,4.98,4.99,4.97,4.99,692040.0,4.7627,4.7722,4.7531,4.7722,692040.0
2015-11-11 11:30:00,4.99,5.0,4.99,5.0,1036368.0,4.7722,4.7818,4.7722,4.7818,1036368.0
2015-11-11 11:35:00,5.0,5.0,4.99,5.0,773040.0,4.7818,4.7818,4.7722,4.7818,773040.0
2015-11-11 11:40:00,5.0,5.01,5.0,5.0,273840.0,4.7818,4.7914,4.7818,4.7818,273840.0
2015-11-11 11:45:00,5.0,5.01,5.0,5.01,548400.0,4.7818,4.7914,4.7818,4.7914,548400.0
2015-11-11 11:50:00,5.01,5.01,5.01,5.01,303168.0,4.7914,4.7914,4.7914,4.7914,303168.0
2015-11-11 11:55:00,5.01,5.01,5.01,5.01,236208.0,4.7914,4.7914,4.7914,4.7914,236208.0
2015-11-11 12:00:00,5.01,5.01,5.0,5.01,320160.0,4.7914,4.7914,4.7818,4.7914,320160.0
2015-11-11 12:05:00,5.0,5.01,5.0,5.01,211944.0,4.7818,4.7914,4.7818,4.7914,211944.0
2015-11-11 12:10:00,5.02,5.04,5.02,5.04,820824.0,4.8009,4.8201,4.8009,4.8201,820824.0
2015-11-11 12:15:00,5.04,5.04,5.03,5.04,306960.0,4.8201,4.8201,4.8105,4.8201,306960.0
2015-11-11 12:20:00,5.03,5.07,5.03,5.07,1407288.0,4.8105,4.8488,4.8105,4.8488,1407288.0
2015-11-11 12:25:00,5.07,5.08,5.06,5.06,1333872.0,4.8488,4.8583,4.8392,4.8392,1333872.0
2015-11-11 12:30:00,5.06,5.07,5.06,5.07,853464.0,4.8392,4.8488,4.8392,4.8488,853464.0
2015-11-11 12:35:00,5.07,5.09,5.07,5.08,792816.0,4.8488,4.8679,4.8488,4.8583,792816.0
2015-11-11 12:40:00,5.08,5.08,5.07,5.07,376632.0,4.8583,4.8583,4.8488,4.8488,376632.0
2015-11-11 12:45:00,5.07,5.08,5.07,5.07,628584.0,4.8488,4.8583,4.8488,4.8488,628584.0
2015-11-11 12:50:00,5.07,5.07,5.06,5.06,654624.0,4.8488,4.8488,4.8392,4.8392,654624.0
2015-11-11 12:55:00,5.07,5.07,5.06,5.06,411960.0,4.8488,4.8488,4.8392,4.8392,411960.0
2015-11-11 13:00:00,5.06,5.07,5.05,5.06,274944.0,4.8392,4.8488,4.8296,4.8392,274944.0
2015-11-11 13:05:00,5.06,5.06,5.03,5.03,648096.0,4.8392,4.8392,4.8105,4.8105,648096.0
2015-11-11 13:10:00,5.03,5.03,5.02,5.03,369816.0,4.8105,4.8105,4.8009,4.8105,369816.0
2015-11-11 13:15:00,5.03,5.04,5.03,5.03,505752.0,4.8105,4.8201,4.8105,4.8105,505752.0
2015-11-11 13:20:00,5.03,5.04,5.02,5.03,580728.0,4.8105,4.8201,4.8009,4.8105,580728.0
2015-11-11 13:25:00,5.02,5.02,5.0,5.01,607176.0,4.8009,4.8009,4.7818,4.7914,607176.0
2015-11-11 13:30:00,5.01,5.01,5.01,5.01,225600.0,4.7914,4.7914,4.7914,4.7914,225600.0
2015-11-11 13:35:00,5.01,5.01,5.0,5.01,293304.0,4.7914,4.7914,4.7818,4.7914,293304.0
2015-11-11 13:40:00,5.01,5.02,5.01,5.02,576000.0,4.7914,4.8009,4.7914,4.8009,576000.0
2015-11-11 13:45:00,5.02,5.02,5.01,5.02,96264.0,4.8009,4.8009,4.7914,4.8009,96264.0
2015-11-11 13:50:00,5.02,5.02,5.02,5.02,90456.0,4.8009,4.8009,4.8009,4.8009,90456.0
2015-11-11 13:55:00,5.02,5.02,5.0,5.0,357576.0,4.8009,4.8009,4.7818,4.7818,357576.0
2015-11-11 14:00:00,5.0,5.01,5.0,5.0,194664.0,4.7818,4.7914,4.7818,4.7818,194664.0
2015-11-11 14:05:00,5.0,5.01,5.0,5.01,433560.0,4.7818,4.7914,4.7818,4.7914,433560.0
2015-11-11 14:10:00,5.0,5.01,5.0,5.01,272160.0,4.7818,4.7914,4.7818,4.7914,272160.0
2015-11-11 14:15:00,5.01,5.02,5.01,5.02,336648.0,4.7914,4.8009,4.7914,4.8009,336648.0
2015-11-11 14:20:00,5.02,5.02,5.01,5.02,162120.0,4.8009,4.8009,4.7914,4.8009,162120.0
2015-11-11 14:25:00,5.02,5.03,5.01,5.03,555096.0,4.8009,4.8105,4.7914,4.8105,555096.0
2015-11-11 14:30:00,5.03,5.03,5.03,5.03,305520.0,4.8105,4.8105,4.8105,4.8105,305520.0
2015-11-11 14:35:00,5.03,5.03,5.02,5.02,405480.0,4.8105,4.8105,4.8009,4.8009,405480.0
2015-11-11 14:40:00,5.02,5.02,4.99,5.0,801216.0,4.8009,4.8009,4.7722,4.7818,801216.0
2015-11-11 14:45:00,5.0,5.01,5.0,5.0,263424.0,4.7818,4.7914,4.7818,4.7818,263424.0
2015-11-11 14:50:00,5.0,5.01,5.0,5.0,182064.0,4.7818,4.7914,4.7818,4.7818,182064.0
2015-11-11 14:55:00,5.0,5.0,4.97,4.97,1009896.0,4.7818,4.7818,4.7531,4.7531,1009896.0
2015-11-11 15:00:00,4.97,4.98,4.96,4.96,984912.0,4.7531,4.7627,4.7436,4.7436,984912.0
2015-11-11 15:05:00,4.96,4.98,4.96,4.96,791352.0,4.7436,4.7627,4.7436,4.7436,791352.0
2015-11-11 15:10:00,4.96,4.98,4.95,4.98,447552.0,4.7436,4.7627,4.734,4.7627,447552.0
2015-11-11 15:15:00,4.98,4.98,4.97,4.97,345936.0,4.7627,4.7627,4.7531,4.7531,345936.0
2015-11-11 15:20:00,4.96,4.98,4.96,4.97,132000.0,4.7436,4.7627,4.7436,4.7531,132000.0
2015-11-11 15:25:00,4.97,4.98,4.97,4.98,302880.0,4.7531,4.7627,4.7531,4.7627,302880.0
2015-11-11 15:30:00,4.98,4.98,4.97,4.97,172608.0,4.7627,4.7627,4.7531,4.7531,172608.0
2015-11-11 15:35:00,4.97,4.97,4.96,4.97,490032.0,4.7531,4.7531,4.7436,4.7531,490032.0
2015-11-11 15:40:00,4.96,4.97,4.96,4.97,218184.0,4.7436,4.7531,4.7436,4.7531,218184.0
2015-11-11 15:45:00,4.97,4.97,4.96,4.96,364368.0,4.7531,4.7531,4.7436,4.7436,364368.0
2015-11-11 15:50:00,4.96,4.97,4.96,4.97,429912.0,4.7436,4.7531,4.7436,4.7531,429912.0
2015-11-11 15:55:00,4.97,4.97,4.95,4.95,1264824.0,4.7531,4.7531,4.734,4.734,1264824.0
2015-11-12 09:30:00,4.89,4.91,4.87,4.87,2606808.0,4.6766,4.6957,4.6575,4.6575,2606808.0
2015-11-12 09:35:00,4.87,4.9,4.87,4.88,1461912.0,4.6575,4.6862,4.6575,4.667,1461912.0
2015-11-12 09:40:00,4.88,4.89,4.86,4.87,1737936.0,4.667,4.6766,4.6479,4.6575,1737936.0
2015-11-12 09:45:00,4.87,4.91,4.87,4.91,1012584.0,4.6575,4.6957,4.6575,4.6957,1012584.0
2015-11-12 09:50:00,4.91,4.91,4.88,4.9,1087320.0,4.6957,4.6957,4.667,4.6862,1087320.0
2015-11-12 09:55:00,4.9,4.92,4.89,4.92,833304.0,4.6862,4.7053,4.6766,4.7053,833304.0
2015-11-12 10:00:00,4.92,4.92,4.89,4.9,832272.0,4.7053,4.7053,4.6766,4.6862,832272.0
2015-11-12 10:05:00,4.9,4.92,4.89,4.92,464904.0,4.6862,4.7053,4.6766,4.7053,464904.0
2015-11-12 10:10:00,4.92,4.94,4.92,4.92,809688.0,4.7053,4.7244,4.7053,4.7053,809688.0
2015-11-12 10:15:00,4.92,4.94,4.92,4.94,1249608.0,4.7053,4.7244,4.7053,4.7244,1249608.0
2015-11-12 10:20:00,4.94,4.94,4.92,4.92,733536.0,4.7244,4.7244,4.7053,4.7053,733536.0
2015-11-12 10:25:00,4.92,4.93,4.9,4.91,366816.0,4.7053,4.7149,4.6862,4.6957,366816.0
2015-11-12 10:30:00,4.9,4.91,4.89,4.91,609192.0,4.6862,4.6957,4.6766,4.6957,609192.0
2015-11-12 10:35:00,4.91,4.93,4.9,4.92,669792.0,4.6957,4.7149,4.6862,4.7053,669792.0
2015-11-12 10:40:00,4.92,4.94,4.92,4.93,624888.0,4.7053,4.7244,4.7053,4.7149,624888.0
2015-11-12 10:45:00,4.94,4.94,4.91,4.92,380304.0,4.7244,4.7244,4.6957,4.7053,380304.0
2015-11-12 10:50:00,4.92,4.92,4.91,4.92,421416.0,4.7053,4.7053,4.6957,4.7053,421416.0
2015-11-12 10:55:00,4.92,4.96,4.92,4.95,1270848.0,4.7053,4.7436,4.7053,4.734,1270848.0
2015-11-12 11:00:00,4.95,4.96,4.94,4.95,1062792.0,4.734,4.7436,4.7244,4.734,1062792.0
2015-11-12 11:05:00,4.95,4.96,4.95,4.96,491784.0,4.734,4.7436,4.734,4.7436,491784.0
2015-11-12 11:10:00,4.96,4.96,4.94,4.94,723936.0,4.7436,4.7436,4.7244,4.7244,723936.0
2015-11-12 11:15:00,4.94,4.95,4.93,4.93,379392.0,4.7244,4.734,4.7149,4.7149,379392.0
2015-11-12 11:20:00,4.93,4.93,4.92,4.92,297744.0,4.7149,4.7149,4.7053,4.7053,297744.0
2015-11-12 11:25:00,4.92,4.93,4.91,4.92,277968.0,4.7053,4.7149,4.6957,4.7053,277968.0
2015-11-12 11:30:00,4.92,4.92,4.9,4.91,472224.0,4.7053,4.7053,4.6862,4.6957,472224.0
2015-11-12 11:35:00,4.91,4.91,4.9,4.91,270072.0,4.6957,4.6957,4.6862,4.6957,270072.0
2015-11-12 11:40:00,4.91,4.92,4.91,4.91,662352.0,4.6957,4.7053,4.6957,4.6957,662352.0
2015-11-12 11:45:00,4.91,4.92,4.9,4.92,1202400.0,4.6957,4.7053,4.6862,4.7053,1202400.0
2015-11-12 11:50:00,4.91,4.92,4.9,4.91,525312.0,4.6957,4.7053,4.6862,4.6957,525312.0
2015-11-12 11:55:00,4.91,4.93,4.91,4.92,407640.0,4.6957,4.7149,4.6957,4.7053,407640.0
2015-11-12 12:00:00,4.92,4.93,4.92,4.93,423216.0,4.7053,4.7149,4.7053,4.7149,423216.0
2015-11-12 12:05:00,4.92,4.92,4.91,4.91,443400.0,4.7053,4.7053,4.6957,4.6957,443400.0
2015-11-12 12:10:00,4.91,4.91,4.9,4.9,931872.0,4.6957,4.6957,4.6862,4.6862,931872.0
2015-11-12 12:15:00,4.9,4.9,4.88,4.89,834912.0,4.6862,4.6862,4.667,4.6766,834912.0
2015-11-12 12:20:00,4.89,4.89,4.88,4.88,554664.0,4.6766,4.6766,4.667,4.667,554664.0
2015-11-12 12:25:00,4.88,4.9,4.88,4.89,416760.0,4.667,4.6862,4.667,4.6766,416760.0
2015-11-12 12:30:00,4.89,4.9,4.89,4.9,574128.0,4.6766,4.6862,4.6766,4.6862,574128.0
2015-11-12 12:35:00,4.9,4.9,4.88,4.89,548640.0,4.6862,4.6862,4.667,4.6766,548640.0
2015-11-12 12:40:00,4.89,4.9,4.89,4.9,522552.0,4.6766,4.6862,4.6766,4.6862,522552.0
2015-11-12 12:45:00,4.9,4.91,4.89,4.91,840336.0,4.6862,4.6957,4.6766,4.6957,840336.0
2015-11-12 12:50:00,4.91,4.92,4.91,4.92,741696.0,4.6957,4.7053,4.6957,4.7053,741696.0
2015-11-12 12:55:00,4.92,4.92,4.91,4.91,303192.0,4.7053,4.7053,4.6957,4.6957,303192.0
2015-11-12 13:00:00,4.92,4.93,4.92,4.92,248688.0,4.7053,4.7149,4.7053,4.7053,248688.0
2015-11-12 13:05:00,4.92,4.92,4.91,4.91,366360.0,4.7053,4.7053,4.6957,4.6957,366360.0
2015-11-12 13:10:00,4.91,4.92,4.91,4.92,147600.0,4.6957,4.7053,4.6957,4.7053,147600.0
2015-11-12 13:15:00,4.92,4.93,4.92,4.93,692688.0,4.7053,4.7149,4.7053,4.7149,692688.0
2015-11-12 13:20:00,4.93,4.94,4.92,4.93,804984.0,4.7149,4.7244,4.7053,4.7149,804984.0
2015-11-12 13:25:00,4.93,4.93,4.92,4.92,399840.0,4.7149,4.7149,4.7053,4.7053,399840.0
2015-11-12 13:30:00,4.93,4.93,4.92,4.92,385008.0,4.7149,4.7149,4.7053,4.7053,385008.0
2015-11-12 13:35:00,4.92,4.93,4.92,4.93,252336.0,4.7053,4.7149,4.7053,4.7149,252336.0
2015-11-12 13:40:00,4.93,4.93,4.91,4.92,3728352.0,4.7149,4.7149,4.6957,4.7053,3728352.0
2015-11-12 13:45:00,4.92,4.92,4.9,4.91,549144.0,4.7053,4.7053,4.6862,4.6957,549144.0
2015-11-12 13:50:00,4.91,4.91,4.9,4.91,455472.0,4.6957,4.6957,4.6862,4.6957,455472.0
2015-11-12 13:55:00,4.91,4.92,4.9,4.91,747504.0,4.6957,4.7053,4.6862,4.6957,747504.0
2015-11-12 14:00:00,4.92,4.92,4.91,4.91,317904.0,4.7053,4.7053,4.6957,4.6957,317904.0
2015-11-12 14:05:00,4.91,4.91,4.9,4.91,515352.0,4.6957,4.6957,4.6862,4.6957,515352.0
2015-11-12 14:10:00,4.91,4.91,4.89,4.9,734424.0,4.6957,4.6957,4.6766,4.6862,734424.0
2015-11-12 14:15:00,4.9,4.9,4.89,4.9,575304.0,4.6862,4.6862,4.6766,4.6862,575304.0
2015-11-12 14:20:00,4.89,4.89,4.88,4.88,359232.0,4.6766,4.6766,4.667,4.667,359232.0
2015-11-12 14:25:00,4.88,4.91,4.88,4.91,898368.0,4.667,4.6957,4.667,4.6957,898368.0
2015-11-12 14:30:00,4.91,4.91,4.9,4.9,1609800.0,4.6957,4.6957,4.6862,4.6862,1609800.0
2015-11-12 14:35:00,4.9,4.9,4.89,4.89,506496.0,4.6862,4.6862,4.6766,4.6766,506496.0
2015-11-12 14:40:00,4.89,4.89,4.88,4.89,681336.0,4.6766,4.6766,4.667,4.6766,681336.0
2015-11-12 14:45:00,4.89,4.89,4.87,4.88,737016.0,4.6766,4.6766,4.6575,4.667,737016.0
2015-11-12 14:50:00,4.88,4.88,4.85,4.85,1315272.0,4.667,4.667,4.6384,4.6384,1315272.0
2015-11-12 14:55:00,4.85,4.86,4.84,4.86,1321920.0,4.6384,4.6479,4.6288,4.6479,1321920.0
2015-11-12 15:00:00,4.86,4.87,4.85,4.86,772680.0,4.6479,4.6575,4.6384,4.6479,772680.0
2015-11-12 15:05:00,4.86,4.86,4.85,4.86,636624.0,4.6479,4.6479,4.6384,4.6479,636624.0
2015-11-12 15:10:00,4.86,4.86,4.84,4.86,1000080.0,4.6479,4.6479,4.6288,4.6479,1000080.0
2015-11-12 15:15:00,4.86,4.87,4.85,4.87,1243632.0,4.6479,4.6575,4.6384,4.6575,1243632.0
2015-11-12 15:20:00,4.87,4.87,4.86,4.87,664632.0,4.6575,4.6575,4.6479,4.6575,664632.0
2015-11-12 15:25:00,4.87,4.87,4.86,4.87,447504.0,4.6575,4.6575,4.6479,4.6575,447504.0
2015-11-12 15:30:00,4.87,4.87,4.85,4.85,687264.0,4.6575,4.6575,4.6384,4.6384,687264.0
2015-11-12 15:35:00,4.85,4.86,4.85,4.85,279240.0,4.6384,4.6479,4.6384,4.6384,279240.0
2015-11-12 15:40:00,4.85,4.85,4.83,4.84,1880352.0,4.6384,4.6384,4.6192,4.6288,1880352.0
2015-11-12 15:45:00,4.84,4.84,4.82,4.82,766536.0,4.6288,4.6288,4.6097,4.6097,766536.0
2015-11-12 15:50:00,4.82,4.83,4.81,4.81,2695584.0,4.6097,4.6192,4.6001,4.6001,2695584.0
2015-11-12 15:55:00,4.81,4.82,4.8,4.81,2573184.0,4.6001,4.6097,4.5905,4.6001,2573184.0
2015-11-13 09:30:00,4.75,4.76,4.74,4.76,3985176.0,4.5427,4.5523,4.5332,4.5523,3985176.0
2015-11-13 09:35:00,4.75,4.76,4.73,4.73,1777104.0,4.5427,4.5523,4.5236,4.5236,1777104.0
2015-11-13 09:40:00,4.73,4.74,4.72,4.73,888336.0,4.5236,4.5332,4.514,4.5236,888336.0
2015-11-13 09:45:00,4.73,4.73,4.7,4.71,2185080.0,4.5236,4.5236,4.4949,4.5045,2185080.0
2015-11-13 09:50:00,4.72,4.72,4.7,4.71,1266744.0,4.514,4.514,4.4949,4.5045,1266744.0
2015-11-13 09:55:00,4.71,4.73,4.71,4.72,1498608.0,4.5045,4.5236,4.5045,4.514,1498608.0
2015-11-13 10:00:00,4.71,4.73,4.69,4.7,1129080.0,4.5045,4.5236,4.4853,4.4949,1129080.0
2015-11-13 10:05:00,4.7,4.7,4.67,4.67,2020632.0,4.4949,4.4949,4.4662,4.4662,2020632.0
2015-11-13 10:10:00,4.67,4.68,4.65,4.65,1679472.0,4.4662,4.4758,4.4471,4.4471,1679472.0
2015-11-13 10:15:00,4.65,4.66,4.63,4.63,2342496.0,4.4471,4.4566,4.428,4.428,2342496.0
2015-11-13 10:20:00,4.63,4.66,4.63,4.65,2061144.0,4.428,4.4566,4.428,4.4471,2061144.0
2015-11-13 10:25:00,4.65,4.67,4.64,4.65,1600536.0,4.4471,4.4662,4.4375,4.4471,1600536.0
2015-11-13 10:30:00,4.66,4.66,4.63,4.63,1199016.0,4.4566,4.4566,4.428,4.428,1199016.0
2015-11-13 10:35:00,4.63,4.64,4.62,4.63,2219688.0,4.428,4.4375,4.4184,4.428,2219688.0
2015-11-13 10:40:00,4.63,4.64,4.62,4.64,689424.0,4.428,4.4375,4.4184,4.4375,689424.0
2015-11-13 10:45:00,4.63,4.64,4.62,4.64,637008.0,4.428,4.4375,4.4184,4.4375,637008.0
2015-11-13 10:50:00,4.64,4.64,4.63,4.64,1594704.0,4.4375,4.4375,4.428,4.4375,1594704.0
2015-11-13 10:55:00,4.64,4.66,4.64,4.66,1751736.0,4.4375,4.4566,4.4375,4.4566,1751736.0
2015-11-13 11:00:00,4.66,4.66,4.62,4.63,896928.0,4.4566,4.4566,4.4184,4.428,896928.0
2015-11-13 11:05:00,4.63,4.64,4.63,4.63,740520.0,4.428,4.4375,4.428,4.428,740520.0
2015-11-13 11:10:00,4.64,4.64,4.62,4.62,3315936.0,4.4375,4.4375,4.4184,4.4184,3315936.0
2015-11-13 11:15:00,4.62,4.62,4.6,4.61,1510392.0,4.4184,4.4184,4.3993,4.4088,1510392.0
2015-11-13 11:20:00,4.61,4.65,4.61,4.64,1599192.0,4.4088,4.4471,4.4088,4.4375,1599192.0
2015-11-13 11:25:00,4.64,4.65,4.64,4.64,461040.0,4.4375,4.4471,4.4375,4.4375,461040.0
2015-11-13 11:30:00,4.64,4.64,4.63,4.64,796848.0,4.4375,4.4375,4.428,4.4375,796848.0
2015-11-13 11:35:00,4.64,4.65,4.62,4.62,797352.0,4.4375,4.4471,4.4184,4.4184,797352.0
2015-11-13 11:40:00,4.62,4.63,4.61,4.61,999696.0,4.4184,4.428,4.4088,4.4088,999696.0
2015-11-13 11:45:00,4.61,4.62,4.61,4.62,375240.0,4.4088,4.4184,4.4088,4.4184,375240.0
2015-11-13 11:50:00,4.62,4.64,4.61,4.63,596160.0,4.4184,4.4375,4.4088,4.428,596160.0
2015-11-13 11:55:00,4.63,4.66,4.63,4.66,1348152.0,4.428,4.4566,4.428,4.4566,1348152.0
2015-11-13 12:00:00,4.66,4.67,4.65,4.67,1270848.0,4.4566,4.4662,4.4471,4.4662,1270848.0
2015-11-13 12:05:00,4.67,4.67,4.66,4.67,1336944.0,4.4662,4.4662,4.4566,4.4662,1336944.0
2015-11-13 12:10:00,4.67,4.69,4.67,4.69,1028880.0,4.4662,4.4853,4.4662,4.4853,1028880.0
2015-11-13 12:15:00,4.68,4.7,4.68,4.69,831192.0,4.4758,4.4949,4.4758,4.4853,831192.0
2015-11-13 12:20:00,4.69,4.7,4.68,4.68,822528.0,4.4853,4.4949,4.4758,4.4758,822528.0
2015-11-13 12:25:00,4.68,4.68,4.66,4.66,819024.0,4.4758,4.4758,4.4566,4.4566,819024.0
2015-11-13 12:30:00,4.66,4.67,4.66,4.66,525480.0,4.4566,4.4662,4.4566,4.4566,525480.0
2015-11-13 12:35:00,4.66,4.66,4.65,4.65,554808.0,4.4566,4.4566,4.4471,4.4471,554808.0
2015-11-13 12:40:00,4.65,4.65,4.63,4.64,632472.0,4.4471,4.4471,4.428,4.4375,632472.0
2015-11-13 12:45:00,4.64,4.64,4.63,4.63,336576.0,4.4375,4.4375,4.428,4.428,336576.0
2015-11-13 12:50:00,4.63,4.64,4.63,4.64,611880.0,4.428,4.4375,4.428,4.4375,611880.0
2015-11-13 12:55:00,4.63,4.65,4.63,4.65,391944.0,4.428,4.4471,4.428,4.4471,391944.0
2015-11-13 13:00:00,4.65,4.65,4.64,4.65,292176.0,4.4471,4.4471,4.4375,4.4471,292176.0
2015-11-13 13:05:00,4.65,4.65,4.62,4.62,1277304.0,4.4471,4.4471,4.4184,4.4184,1277304.0
2015-11-13 13:10:00,4.62,4.63,4.62,4.62,512640.0,4.4184,4.428,4.4184,4.4184,512640.0
2015-11-13 13:15:00,4.62,4.63,4.61,4.62,708264.0,4.4184,4.428,4.4088,4.4184,708264.0
2015-11-13 13:20:00,4.62,4.63,4.61,4.62,1463904.0,4.4184,4.428,4.4088,4.4184,1463904.0
2015-11-13 13:25:00,4.62,4.63,4.62,4.62,415272.0,4.4184,4.428,4.4184,4.4184,415272.0
2015-11-13 13:30:00,4.62,4.63,4.62,4.62,504000.0,4.4184,4.428,4.4184,4.4184,504000.0
2015-11-13 13:35:00,4.62,4.62,4.6,4.61,980280.0,4.4184,4.4184,4.3993,4.4088,980280.0
2015-11-13 13:40:00,4.61,4.62,4.61,4.61,905832.0,4.4088,4.4184,4.4088,4.4088,905832.0
2015-11-13 13:45:00,4.62,4.63,4.62,4.62,681528.0,4.4184,4.428,4.4184,4.4184,681528.0
2015-11-13 13:50:00,4.61,4.64,4.61,4.63,438696.0,4.4088,4.4375,4.4088,4.428,438696.0
2015-11-13 13:55:00,4.63,4.64,4.62,4.62,292032.0,4.428,4.4375,4.4184,4.4184,292032.0
2015-11-13 14:00:00,4.61,4.62,4.61,4.62,372528.0,4.4088,4.4184,4.4088,4.4184,372528.0
2015-11-13 14:05:00,4.61,4.62,4.59,4.59,1381440.0,4.4088,4.4184,4.3897,4.3897,1381440.0
2015-11-13 14:10:00,4.59,4.61,4.58,4.61,1679400.0,4.3897,4.4088,4.3801,4.4088,1679400.0
2015-11-13 14:15:00,4.61,4.62,4.6,4.61,359304.0,4.4088,4.4184,4.3993,4.4088,359304.0
2015-11-13 14:20:00,4.61,4.62,4.61,4.61,238296.0,4.4088,4.4184,4.4088,4.4088,238296.0
2015-11-13 14:25:00,4.61,4.61,4.59,4.59,468528.0,4.4088,4.4088,4.3897,4.3897,468528.0
2015-11-13 14:30:00,4.59,4.6,4.59,4.6,912000.0,4.3897,4.3993,4.3897,4.3993,912000.0
2015-11-13 14:35:00,4.6,4.6,4.58,4.59,954144.0,4.3993,4.3993,4.3801,4.3897,954144.0
2015-11-13 14:40:00,4.59,4.59,4.58,4.59,503160.0,4.3897,4.3897,4.3801,4.3897,503160.0
2015-11-13 14:45:00,4.59,4.59,4.56,4.57,1490760.0,4.3897,4.3897,4.361,4.3706,1490760.0
2015-11-13 14:50:00,4.57,4.58,4.55,4.55,2236920.0,4.3706,4.3801,4.3514,4.3514,2236920.0
2015-11-13 14:55:00,4.55,4.57,4.55,4.57,1430568.0,4.3514,4.3706,4.3514,4.3706,1430568.0
2015-11-13 15:00:00,4.56,4.58,4.56,4.58,1889592.0,4.361,4.3801,4.361,4.3801,1889592.0
2015-11-13 15:05:00,4.58,4.58,4.57,4.58,676896.0,4.3801,4.3801,4.3706,4.3801,676896.0
2015-11-13 15:10:00,4.58,4.59,4.58,4.59,930768.0,4.3801,4.3897,4.3801,4.3897,930768.0
2015-11-13 15:15:00,4.59,4.59,4.56,4.56,967056.0,4.3897,4.3897,4.361,4.361,967056.0
2015-11-13 15:20:00,4.56,4.57,4.54,4.55,1201536.0,4.361,4.3706,4.3419,4.3514,1201536.0
2015-11-13 15:25:00,4.55,4.56,4.54,4.55,451200.0,4.3514,4.361,4.3419,4.3514,451200.0
2015-11-13 15:30:00,4.55,4.57,4.55,4.56,1354704.0,4.3514,4.3706,4.3514,4.361,1354704.0
2015-11-13 15:35:00,4.56,4.57,4.56,4.57,786816.0,4.361,4.3706,4.361,4.3706,786816.0
2015-11-13 15:40:00,4.56,4.58,4.55,4.56,1695840.0,4.361,4.3801,4.3514,4.361,1695840.0
2015-11-13 15:45:00,4.56,4.57,4.55,4.56,1027248.0,4.361,4.3706,4.3514,4.361,1027248.0
2015-11-13 15:50:00,4.56,4.56,4.54,4.54,2366952.0,4.361,4.361,4.3419,4.3419,2366952.0
2015-11-13 15:55:00,4.54,4.55,4.52,4.53,4928664.0,4.3419,4.3514,4.3228,4.3323,4928664.0
2015-11-16 09:30:00,4.51,4.53,4.48,4.52,2755680.0,4.3132,4.3323,4.2845,4.3228,2755680.0
2015-11-16 09:35:00,4.52,4.57,4.52,4.57,2281152.0,4.3228,4.3706,4.3228,4.3706,2281152.0
2015-11-16 09:40:00,4.57,4.58,4.55,4.56,2830224.0,4.3706,4.3801,4.3514,4.361,2830224.0
2015-11-16 09:45:00,4.56,4.59,4.55,4.57,3210216.0,4.361,4.3897,4.3514,4.3706,3210216.0
2015-11-16 09:50:00,4.56,4.59,4.55,4.55,1741680.0,4.361,4.3897,4.3514,4.3514,1741680.0
2015-11-16 09:55:00,4.55,4.57,4.54,4.55,1548840.0,4.3514,4.3706,4.3419,4.3514,1548840.0
2015-11-16 10:00:00,4.55,4.55,4.53,4.54,1380024.0,4.3514,4.3514,4.3323,4.3419,1380024.0
2015-11-16 10:05:00,4.54,4.57,4.54,4.56,1232328.0,4.3419,4.3706,4.3419,4.361,1232328.0
2015-11-16 10:10:00,4.56,4.57,4.54,4.57,1062120.0,4.361,4.3706,4.3419,4.3706,1062120.0
2015-11-16 10:15:00,4.57,4.59,4.56,4.59,2345832.0,4.3706,4.3897,4.361,4.3897,2345832.0
2015-11-16 10:20:00,4.59,4.6,4.57,4.59,1720032.0,4.3897,4.3993,4.3706,4.3897,1720032.0
2015-11-16 10:25:00,4.59,4.59,4.56,4.57,1325856.0,4.3897,4.3897,4.361,4.3706,1325856.0
2015-11-16 10:30:00,4.57,4.57,4.54,4.56,831744.0,4.3706,4.3706,4.3419,4.361,831744.0
2015-11-16 10:35:00,4.55,4.56,4.53,4.55,1544712.0,4.3514,4.361,4.3323,4.3514,1544712.0
2015-11-16 10:40:00,4.55,4.56,4.53,4.55,1348968.0,4.3514,4.361,4.3323,4.3514,1348968.0
2015-11-16 10:45:00,4.55,4.57,4.55,4.56,1062744.0,4.3514,4.3706,4.3514,4.361,1062744.0
2015-11-16 10:50:00,4.55,4.55,4.53,4.53,1063320.0,4.3514,4.3514,4.3323,4.3323,1063320.0
2015-11-16 10:55:00,4.53,4.53,4.52,4.52,1126824.0,4.3323,4.3323,4.3228,4.3228,1126824.0
2015-11-16 11:00:00,4.52,4.54,4.52,4.52,804696.0,4.3228,4.3419,4.3228,4.3228,804696.0
2015-11-16 11:05:00,4.52,4.52,4.51,4.52,509640.0,4.3228,4.3228,4.3132,4.3228,509640.0
2015-11-16 11:10:00,4.52,4.54,4.5,4.51,1600080.0,4.3228,4.3419,4.3036,4.3132,1600080.0
2015-11-16 11:15:00,4.51,4.52,4.51,4.52,637896.0,4.3132,4.3228,4.3132,4.3228,637896.0
2015-11-16 11:20:00,4.52,4.54,4.51,4.52,783576.0,4.3228,4.3419,4.3132,4.3228,783576.0
2015-11-16 11:25:00,4.52,4.52,4.5,4.5,995952.0,4.3228,4.3228,4.3036,4.3036,995952.0
2015-11-16 11:30:00,4.5,4.52,4.5,4.51,876432.0,4.3036,4.3228,4.3036,4.3132,876432.0
2015-11-16 11:35:00,4.51,4.52,4.51,4.51,211416.0,4.3132,4.3228,4.3132,4.3132,211416.0
2015-11-16 11:40:00,4.51,4.53,4.51,4.52,411528.0,4.3132,4.3323,4.3132,4.3228,411528.0
2015-11-16 11:45:00,4.51,4.54,4.51,4.54,635808.0,4.3132,4.3419,4.3132,4.3419,635808.0
2015-11-16 11:50:00,4.54,4.54,4.53,4.53,284544.0,4.3419,4.3419,4.3323,4.3323,284544.0
2015-11-16 11:55:00,4.54,4.55,4.53,4.53,387480.0,4.3419,4.3514,4.3323,4.3323,387480.0
2015-11-16 12:00:00,4.54,4.56,4.53,4.55,521832.0,4.3419,4.361,4.3323,4.3514,521832.0
2015-11-16 12:05:00,4.55,4.55,4.54,4.55,305760.0,4.3514,4.3514,4.3419,4.3514,305760.0
2015-11-16 12:10:00,4.55,4.56,4.53,4.54,463032.0,4.3514,4.361,4.3323,4.3419,463032.0
2015-11-16 12:15:00,4.54,4.54,4.53,4.54,505200.0,4.3419,4.3419,4.3323,4.3419,505200.0
2015-11-16 12:20:00,4.55,4.56,4.54,4.56,452184.0,4.3514,4.361,4.3419,4.361,452184.0
2015-11-16 12:25:00,4.56,4.57,4.56,4.57,493560.0,4.361,4.3706,4.361,4.3706,493560.0
2015-11-16 12:30:00,4.57,4.59,4.56,4.58,3698328.0,4.3706,4.3897,4.361,4.3801,3698328.0
2015-11-16 12:35:00,4.58,4.59,4.58,4.58,494856.0,4.3801,4.3897,4.3801,4.3801,494856.0
2015-11-16 12:40:00,4.58,4.6,4.58,4.59,832104.0,4.3801,4.3993,4.3801,4.3897,832104.0
2015-11-16 12:45:00,4.59,4.59,4.58,4.58,632376.0,4.3897,4.3897,4.3801,4.3801,632376.0
2015-11-16 12:50:00,4.58,4.59,4.57,4.57,778560.0,4.3801,4.3897,4.3706,4.3706,778560.0
2015-11-16 12:55:00,4.57,4.59,4.57,4.59,625608.0,4.3706,4.3897,4.3706,4.3897,625608.0
2015-11-16 13:00:00,4.59,4.6,4.58,4.6,709560.0,4.3897,4.3993,4.3801,4.3993,709560.0
2015-11-16 13:05:00,4.6,4.61,4.59,4.6,1210560.0,4.3993,4.4088,4.3897,4.3993,1210560.0
2015-11-16 13:10:00,4.6,4.61,4.6,4.61,1148640.0,4.3993,4.4088,4.3993,4.4088,1148640.0
2015-11-16 13:15:00,4.61,4.63,4.61,4.63,849264.0,4.4088,4.428,4.4088,4.428,849264.0
2015-11-16 13:20:00,4.63,4.64,4.62,4.64,1557504.0,4.428,4.4375,4.4184,4.4375,1557504.0
2015-11-16 13:25:00,4.64,4.64,4.62,4.62,888960.0,4.4375,4.4375,4.4184,4.4184,888960.0
2015-11-16 13:30:00,4.62,4.63,4.62,4.62,511728.0,4.4184,4.428,4.4184,4.4184,511728.0
2015-11-16 13:35:00,4.62,4.63,4.62,4.62,448944.0,4.4184,4.428,4.4184,4.4184,448944.0
2015-11-16 13:40:00,4.62,4.63,4.61,4.61,343368.0,4.4184,4.428,4.4088,4.4088,343368.0
2015-11-16 13:45:00,4.61,4.63,4.61,4.63,436368.0,4.4088,4.428,4.4088,4.428,436368.0
2015-11-16 13:50:00,4.63,4.64,4.62,4.64,1021248.0,4.428,4.4375,4.4184,4.4375,1021248.0
2015-11-16 13:55:00,4.64,4.65,4.64,4.65,1142448.0,4.4375,4.4471,4.4375,4.4471,1142448.0
2015-11-16 14:00:00,4.65,4.66,4.64,4.65,1251816.0,4.4471,4.4566,4.4375,4.4471,1251816.0
2015-11-16 14:05:00,4.65,4.65,4.64,4.65,415800.0,4.4471,4.4471,4.4375,4.4471,415800.0
2015-11-16 14:10:00,4.65,4.66,4.64,4.65,564384.0,4.4471,4.4566,4.4375,4.4471,564384.0
2015-11-16 14:15:00,4.66,4.66,4.65,4.66,858072.0,4.4566,4.4566,4.4471,4.4566,858072.0
2015-11-16 14:20:00,4.66,4.67,4.66,4.67,1013472.0,4.4566,4.4662,4.4566,4.4662,1013472.0
2015-11-16 14:25:00,4.67,4.67,4.66,4.66,433056.0,4.4662,4.4662,4.4566,4.4566,433056.0
2015-11-16 14:30:00,4.66,4.68,4.66,4.68,849240.0,4.4566,4.4758,4.4566,4.4758,849240.0
2015-11-16 14:35:00,4.68,4.69,4.67,4.68,428856.0,4.4758,4.4853,4.4662,4.4758,428856.0
2015-11-16 14:40:00,4.68,4.69,4.68,4.68,648264.0,4.4758,4.4853,4.4758,4.4758,648264.0
2015-11-16 14:45:00,4.68,4.69,4.67,4.67,730320.0,4.4758,4.4853,4.4662,4.4662,730320.0
2015-11-16 14:50:00,4.67,4.67,4.66,4.67,755856.0,4.4662,4.4662,4.4566,4.4662,755856.0
2015-11-16 14:55:00,4.67,4.68,4.67,4.68,438696.0,4.4662,4.4758,4.4662,4.4758,438696.0
2015-11-16 15:00:00,4.68,4.71,4.68,4.7,924768.0,4.4758,4.5045,4.4758,4.4949,924768.0
2015-11-16 15:05:00,4.7,4.7,4.69,4.7,813936.0,4.4949,4.4949,4.4853,4.4949,813936.0
2015-11-16 15:10:00,4.7,4.71,4.7,4.7,409800.0,4.4949,4.5045,4.4949,4.4949,409800.0
2015-11-16 15:15:00,4.7,4.7,4.69,4.69,753336.0,4.4949,4.4949,4.4853,4.4853,753336.0
2015-11-16 15:20:00,4.69,4.72,4.69,4.71,967848.0,4.4853,4.514,4.4853,4.5045,967848.0
2015-11-16 15:25:00,4.71,4.72,4.71,4.71,1887480.0,4.5045,4.514,4.5045,4.5045,1887480.0
2015-11-16 15:30:00,4.71,4.72,4.71,4.71,994536.0,4.5045,4.514,4.5045,4.5045,994536.0
2015-11-16 15:35:00,4.71,4.72,4.71,4.71,883512.0,4.5045,4.514,4.5045,4.5045,883512.0
2015-11-16 15:40:00,4.71,4.72,4.7,4.7,6039384.0,4.5045,4.514,4.4949,4.4949,6039384.0
2015-11-16 15:45:00,4.7,4.71,4.7,4.7,1363632.0,4.4949,4.5045,4.4949,4.4949,1363632.0
2015-11-16 15:50:00,4.7,4.71,4.7,4.71,828144.0,4.4949,4.5045,4.4949,4.5045,828144.0
2015-11-16 15:55:00,4.71,4.72,4.7,4.72,1982784.0,4.5045,4.514,4.4949,4.514,1982784.0
2015-11-17 09:30:00,4.74,4.75,4.73,4.73,4817784.0,4.5332,4.5427,4.5236,4.5236,4817784.0
2015-11-17 09:35:00,4.73,4.75,4.72,4.73,4201176.0,4.5236,4.5427,4.514,4.5236,4201176.0
2015-11-17 09:40:00,4.72,4.74,4.71,4.73,2032560.0,4.514,4.5332,4.5045,4.5236,2032560.0
2015-11-17 09:45:00,4.73,4.74,4.72,4.72,1129440.0,4.5236,4.5332,4.514,4.514,1129440.0
2015-11-17 09:50:00,4.72,4.73,4.71,4.72,1154520.0,4.514,4.5236,4.5045,4.514,1154520.0
2015-11-17 09:55:00,4.72,4.75,4.72,4.75,968664.0,4.514,4.5427,4.514,4.5427,968664.0
2015-11-17 10:00:00,4.74,4.76,4.72,4.72,2053368.0,4.5332,4.5523,4.514,4.514,2053368.0
2015-11-17 10:05:00,4.72,4.74,4.71,4.74,1617000.0,4.514,4.5332,4.5045,4.5332,1617000.0
2015-11-17 10:10:00,4.74,4.74,4.72,4.73,1085472.0,4.5332,4.5332,4.514,4.5236,1085472.0
2015-11-17 10:15:00,4.73,4.73,4.72,4.72,1651656.0,4.5236,4.5236,4.514,4.514,1651656.0
2015-11-17 10:20:00,4.73,4.74,4.72,4.74,1334448.0,4.5236,4.5332,4.514,4.5332,1334448.0
2015-11-17 10:25:00,4.74,4.75,4.73,4.75,1298376.0,4.5332,4.5427,4.5236,4.5427,1298376.0
2015-11-17 10:30:00,4.75,4.78,4.75,4.78,2758680.0,4.5427,4.5714,4.5427,4.5714,2758680.0
2015-11-17 10:35:00,4.78,4.78,4.77,4.77,1796232.0,4.5714,4.5714,4.5618,4.5618,1796232.0
2015-11-17 10:40:00,4.77,4.79,4.76,4.78,1450968.0,4.5618,4.581,4.5523,4.5714,1450968.0
2015-11-17 10:45:00,4.78,4.8,4.78,4.8,1289496.0,4.5714,4.5905,4.5714,4.5905,1289496.0
2015-11-17 10:50:00,4.8,4.8,4.78,4.79,1535160.0,4.5905,4.5905,4.5714,4.581,1535160.0
2015-11-17 10:55:00,4.79,4.8,4.79,4.79,1167864.0,4.581,4.5905,4.581,4.581,1167864.0
2015-11-17 11:00:00,4.79,4.79,4.78,4.78,1618152.0,4.581,4.581,4.5714,4.5714,1618152.0
2015-11-17 11:05:00,4.78,4.78,4.77,4.77,1122048.0,4.5714,4.5714,4.5618,4.5618,1122048.0
2015-11-17 11:10:00,4.77,4.78,4.77,4.78,1201176.0,4.5618,4.5714,4.5618,4.5714,1201176.0
2015-11-17 11:15:00,4.78,4.79,4.78,4.79,1313616.0,4.5714,4.581,4.5714,4.581,1313616.0
2015-11-17 11:20:00,4.79,4.8,4.79,4.8,1362792.0,4.581,4.5905,4.581,4.5905,1362792.0
2015-11-17 11:25:00,4.8,4.81,4.8,4.81,1013424.0,4.5905,4.6001,4.5905,4.6001,1013424.0
2015-11-17 11:30:00,4.81,4.83,4.81,4.82,2262744.0,4.6001,4.6192,4.6001,4.6097,2262744.0
2015-11-17 11:35:00,4.82,4.82,4.81,4.82,2496432.0,4.6097,4.6097,4.6001,4.6097,2496432.0
2015-11-17 11:40:00,4.82,4.82,4.81,4.81,1104888.0,4.6097,4.6097,4.6001,4.6001,1104888.0
2015-11-17 11:45:00,4.81,4.81,4.8,4.81,1774584.0,4.6001,4.6001,4.5905,4.6001,1774584.0
2015-11-17 11:50:00,4.81,4.81,4.8,4.81,1589112.0,4.6001,4.6001,4.5905,4.6001,1589112.0
2015-11-17 11:55:00,4.81,4.81,4.81,4.81,1963488.0,4.6001,4.6001,4.6001,4.6001,1963488.0
2015-11-17 12:00:00,4.81,4.82,4.81,4.82,413472.0,4.6001,4.6097,4.6001,4.6097,413472.0
2015-11-17 12:05:00,4.82,4.82,4.81,4.81,697056.0,4.6097,4.6097,4.6001,4.6001,697056.0
2015-11-17 12:10:00,4.81,4.82,4.81,4.82,2136696.0,4.6001,4.6097,4.6001,4.6097,2136696.0
2015-11-17 12:15:00,4.82,4.82,4.81,4.82,312816.0,4.6097,4.6097,4.6001,4.6097,312816.0
2015-11-17 12:20:00,4.82,4.82,4.79,4.79,2182944.0,4.6097,4.6097,4.581,4.581,2182944.0
2015-11-17 12:25:00,4.79,4.79,4.78,4.79,717984.0,4.581,4.581,4.5714,4.581,717984.0
2015-11-17 12:30:00,4.79,4.8,4.79,4.79,818232.0,4.581,4.5905,4.581,4.581,818232.0
2015-11-17 12:35:00,4.79,4.79,4.77,4.77,1724376.0,4.581,4.581,4.5618,4.5618,1724376.0
2015-11-17 12:40:00,4.77,4.77,4.76,4.77,2348280.0,4.5618,4.5618,4.5523,4.5618,2348280.0
2015-11-17 12:45:00,4.76,4.77,4.76,4.77,1880064.0,4.5523,4.5618,4.5523,4.5618,1880064.0
2015-11-17 12:50:00,4.77,4.78,4.77,4.77,1974264.0,4.5618,4.5714,4.5618,4.5618,1974264.0
2015-11-17 12:55:00,4.78,4.79,4.78,4.79,818928.0,4.5714,4.581,4.5714,4.581,818928.0
2015-11-17 13:00:00,4.79,4.81,4.79,4.81,872808.0,4.581,4.6001,4.581,4.6001,872808.0
2015-11-17 13:05:00,4.81,4.81,4.8,4.8,799296.0,4.6001,4.6001,4.5905,4.5905,799296.0
2015-11-17 13:10:00,4.8,4.82,4.8,4.81,297480.0,4.5905,4.6097,4.5905,4.6001,297480.0
2015-11-17 13:15:00,4.81,4.81,4.79,4.79,1257960.0,4.6001,4.6001,4.581,4.581,1257960.0
2015-11-17 13:20:00,4.79,4.79,4.78,4.78,755712.0,4.581,4.581,4.5714,4.5714,755712.0
2015-11-17 13:25:00,4.78,4.78,4.75,4.76,1481256.0,4.5714,4.5714,4.5427,4.5523,1481256.0
2015-11-17 13:30:00,4.76,4.78,4.75,4.77,1111704.0,4.5523,4.5714,4.5427,4.5618,1111704.0
2015-11-17 13:35:00,4.77,4.78,4.76,4.77,385824.0,4.5618,4.5714,4.5523,4.5618,385824.0
2015-11-17 13:40:00,4.77,4.78,4.76,4.77,627168.0,4.5618,4.5714,4.5523,4.5618,627168.0
2015-11-17 13:45:00,4.77,4.78,4.76,4.77,263640.0,4.5618,4.5714,4.5523,4.5618,263640.0
2015-11-17 13:50:00,4.76,4.78,4.76,4.78,390432.0,4.5523,4.5714,4.5523,4.5714,390432.0
2015-11-17 13:55:00,4.78,4.8,4.78,4.79,528792.0,4.5714,4.5905,4.5714,4.581,528792.0
2015-11-17 14:00:00,4.79,4.79,4.78,4.79,397488.0,4.581,4.581,4.5714,4.581,397488.0
2015-11-17 14:05:00,4.79,4.81,4.78,4.8,781320.0,4.581,4.6001,4.5714,4.5905,781320.0
2015-11-17 14:10:00,4.8,4.81,4.8,4.8,706488.0,4.5905,4.6001,4.5905,4.5905,706488.0
2015-11-17 14:15:00,4.8,4.81,4.79,4.79,383496.0,4.5905,4.6001,4.581,4.581,383496.0
2015-11-17 14:20:00,4.78,4.78,4.77,4.77,339360.0,4.5714,4.5714,4.5618,4.5618,339360.0
2015-11-17 14:25:00,4.78,4.78,4.74,4.74,1185528.0,4.5714,4.5714,4.5332,4.5332,1185528.0
2015-11-17 14:30:00,4.74,4.74,4.73,4.73,1029744.0,4.5332,4.5332,4.5236,4.5236,1029744.0
2015-11-17 14:35:00,4.73,4.74,4.72,4.74,1662552.0,4.5236,4.5332,4.514,4.5332,1662552.0
2015-11-17 14:40:00,4.74,4.75,4.71,4.71,2117328.0,4.5332,4.5427,4.5045,4.5045,2117328.0
2015-11-17 14:45:00,4.71,4.73,4.7,4.73,2274264.0,4.5045,4.5236,4.4949,4.5236,2274264.0
2015-11-17 14:50:00,4.73,4.73,4.71,4.72,783960.0,4.5236,4.5236,4.5045,4.514,783960.0
2015-11-17 14:55:00,4.72,4.75,4.72,4.75,555600.0,4.514,4.5427,4.514,4.5427,555600.0
2015-11-17 15:00:00,4.75,4.75,4.71,4.72,1222608.0,4.5427,4.5427,4.5045,4.514,1222608.0
2015-11-17 15:05:00,4.72,4.73,4.71,4.71,433560.0,4.514,4.5236,4.5045,4.5045,433560.0
2015-11-17 15:10:00,4.71,4.72,4.69,4.7,1660608.0,4.5045,4.514,4.4853,4.4949,1660608.0
2015-11-17 15:15:00,4.7,4.71,4.7,4.71,662160.0,4.4949,4.5045,4.4949,4.5045,662160.0
2015-11-17 15:20:00,4.7,4.73,4.7,4.71,944256.0,4.4949,4.5236,4.4949,4.5045,944256.0
2015-11-17 15:25:00,4.71,4.72,4.7,4.72,1413192.0,4.5045,4.514,4.4949,4.514,1413192.0
2015-11-17 15:30:00,4.72,4.73,4.71,4.73,1438704.0,4.514,4.5236,4.5045,4.5236,1438704.0
2015-11-17 15:35:00,4.73,4.74,4.72,4.72,503688.0,4.5236,4.5332,4.514,4.514,503688.0
2015-11-17 15:40:00,4.72,4.75,4.72,4.74,632040.0,4.514,4.5427,4.514,4.5332,632040.0
2015-11-17 15:45:00,4.74,4.75,4.71,4.72,1131264.0,4.5332,4.5427,4.5045,4.514,1131264.0
2015-11-17 15:50:00,4.72,4.74,4.72,4.73,2072640.0,4.514,4.5332,4.514,4.5236,2072640.0
2015-11-17 15:55:00,4.73,4.74,4.72,4.73,2005104.0,4.5236,4.5332,4.514,4.5236,2005104.0
2015-11-18 09:30:00,4.79,4.8,4.77,4.78,2963400.0,4.581,4.5905,4.5618,4.5714,2963400.0
2015-11-18 09:35:00,4.78,4.8,4.78,4.8,1109664.0,4.5714,4.5905,4.5714,4.5905,1109664.0
2015-11-18 09:40:00,4.8,4.8,4.78,4.79,1001376.0,4.5905,4.5905,4.5714,4.581,1001376.0
2015-11-18 09:45:00,4.79,4.82,4.79,4.82,2142744.0,4.581,4.6097,4.581,4.6097,2142744.0
2015-11-18 09:50:00,4.82,4.83,4.81,4.83,1891392.0,4.6097,4.6192,4.6001,4.6192,1891392.0
2015-11-18 09:55:00,4.83,4.83,4.81,4.81,1259640.0,4.6192,4.6192,4.6001,4.6001,1259640.0
2015-11-18 10:00:00,4.81,4.83,4.81,4.83,813240.0,4.6001,4.6192,4.6001,4.6192,813240.0
2015-11-18 10:05:00,4.83,4.84,4.83,4.84,1629360.0,4.6192,4.6288,4.6192,4.6288,1629360.0
2015-11-18 10:10:00,4.84,4.84,4.82,4.82,974016.0,4.6288,4.6288,4.6097,4.6097,974016.0
2015-11-18 10:15:00,4.82,4.83,4.81,4.83,2187360.0,4.6097,4.6192,4.6001,4.6192,2187360.0
2015-11-18 10:20:00,4.83,4.84,4.83,4.84,1158384.0,4.6192,4.6288,4.6192,4.6288,1158384.0
2015-11-18 10:25:00,4.84,4.84,4.81,4.82,586440.0,4.6288,4.6288,4.6001,4.6097,586440.0
2015-11-18 10:30:00,4.82,4.83,4.81,4.81,781872.0,4.6097,4.6192,4.6001,4.6001,781872.0
2015-11-18 10:35:00,4.81,4.82,4.8,4.81,704808.0,4.6001,4.6097,4.5905,4.6001,704808.0
2015-11-18 10:40:00,4.81,4.82,4.81,4.82,903552.0,4.6001,4.6097,4.6001,4.6097,903552.0
2015-11-18 10:45:00,4.82,4.83,4.82,4.82,1316016.0,4.6097,4.6192,4.6097,4.6097,1316016.0
2015-11-18 10:50:00,4.82,4.83,4.81,4.82,1542312.0,4.6097,4.6192,4.6001,4.6097,1542312.0
2015-11-18 10:55:00,4.82,4.83,4.82,4.83,2196456.0,4.6097,4.6192,4.6097,4.6192,2196456.0
2015-11-18 11:00:00,4.83,4.83,4.81,4.82,674496.0,4.6192,4.6192,4.6001,4.6097,674496.0
2015-11-18 11:05:00,4.82,4.84,4.82,4.84,1969416.0,4.6097,4.6288,4.6097,4.6288,1969416.0
2015-11-18 11:10:00,4.83,4.85,4.83,4.85,2962248.0,4.6192,4.6384,4.6192,4.6384,2962248.0
2015-11-18 11:15:00,4.85,4.86,4.85,4.85,1732488.0,4.6384,4.6479,4.6384,4.6384,1732488.0
2015-11-18 11:20:00,4.85,4.86,4.85,4.85,1092024.0,4.6384,4.6479,4.6384,4.6384,1092024.0
2015-11-18 11:25:00,4.85,4.86,4.84,4.85,698976.0,4.6384,4.6479,4.6288,4.6384,698976.0
2015-11-18 11:30:00,4.85,4.86,4.85,4.86,1011048.0,4.6384,4.6479,4.6384,4.6479,1011048.0
2015-11-18 11:35:00,4.86,4.87,4.86,4.86,1072584.0,4.6479,4.6575,4.6479,4.6479,1072584.0
2015-11-18 11:40:00,4.87,4.87,4.86,4.87,702192.0,4.6575,4.6575,4.6479,4.6575,702192.0
2015-11-18 11:45:00,4.87,4.88,4.87,4.87,811752.0,4.6575,4.667,4.6575,4.6575,811752.0
2015-11-18 11:50:00,4.88,4.88,4.87,4.87,1030704.0,4.667,4.667,4.6575,4.6575,1030704.0
2015-11-18 11:55:00,4.88,4.88,4.87,4.87,924600.0,4.667,4.667,4.6575,4.6575,924600.0
2015-11-18 12:00:00,4.87,4.87,4.86,4.87,1325232.0,4.6575,4.6575,4.6479,4.6575,1325232.0
2015-11-18 12:05:00,4.87,4.87,4.86,4.86,516768.0,4.6575,4.6575,4.6479,4.6479,516768.0
2015-11-18 12:10:00,4.86,4.86,4.86,4.86,802584.0,4.6479,4.6479,4.6479,4.6479,802584.0
2015-11-18 12:15:00,4.86,4.88,4.86,4.88,793056.0,4.6479,4.667,4.6479,4.667,793056.0
2015-11-18 12:20:00,4.88,4.89,4.87,4.87,764664.0,4.667,4.6766,4.6575,4.6575,764664.0
2015-11-18 12:25:00,4.87,4.87,4.86,4.87,254712.0,4.6575,4.6575,4.6479,4.6575,254712.0
2015-11-18 12:30:00,4.87,4.87,4.86,4.87,412032.0,4.6575,4.6575,4.6479,4.6575,412032.0
2015-11-18 12:35:00,4.87,4.87,4.87,4.87,256752.0,4.6575,4.6575,4.6575,4.6575,256752.0
2015-11-18 12:40:00,4.87,4.87,4.85,4.85,595872.0,4.6575,4.6575,4.6384,4.6384,595872.0
2015-11-18 12:45:00,4.85,4.86,4.85,4.86,375792.0,4.6384,4.6479,4.6384,4.6479,375792.0
2015-11-18 12:50:00,4.86,4.87,4.86,4.87,199584.0,4.6479,4.6575,4.6479,4.6575,199584.0
2015-11-18 12:55:00,4.87,4.87,4.86,4.86,305376.0,4.6575,4.6575,4.6479,4.6479,305376.0
2015-11-18 13:00:00,4.86,4.87,4.86,4.87,120624.0,4.6479,4.6575,4.6479,4.6575,120624.0
2015-11-18 13:05:00,4.87,4.88,4.87,4.88,372408.0,4.6575,4.667,4.6575,4.667,372408.0
2015-11-18 13:10:00,4.88,4.89,4.88,4.88,754152.0,4.667,4.6766,4.667,4.667,754152.0
2015-11-18 13:15:00,4.88,4.88,4.87,4.87,842136.0,4.667,4.667,4.6575,4.6575,842136.0
2015-11-18 13:20:00,4.87,4.89,4.87,4.89,511704.0,4.6575,4.6766,4.6575,4.6766,511704.0
2015-11-18 13:25:00,4.89,4.89,4.88,4.88,300672.0,4.6766,4.6766,4.667,4.667,300672.0
2015-11-18 13:30:00,4.89,4.89,4.88,4.88,206640.0,4.6766,4.6766,4.667,4.667,206640.0
2015-11-18 13:35:00,4.88,4.88,4.87,4.88,828576.0,4.667,4.667,4.6575,4.667,828576.0
2015-11-18 13:40:00,4.88,4.89,4.88,4.89,372912.0,4.667,4.6766,4.667,4.6766,372912.0
2015-11-18 13:45:00,4.89,4.89,4.88,4.88,288096.0,4.6766,4.6766,4.667,4.667,288096.0
2015-11-18 13:50:00,4.88,4.89,4.88,4.89,239760.0,4.667,4.6766,4.667,4.6766,239760.0
2015-11-18 13:55:00,4.88,4.89,4.88,4.88,685296.0,4.667,4.6766,4.667,4.667,685296.0
2015-11-18 14:00:00,4.88,4.9,4.86,4.87,1482984.0,4.667,4.6862,4.6479,4.6575,1482984.0
2015-11-18 14:05:00,4.88,4.92,4.88,4.92,1965072.0,4.667,4.7053,4.667,4.7053,1965072.0
2015-11-18 14:10:00,4.92,4.95,4.92,4.94,2173776.0,4.7053,4.734,4.7053,4.7244,2173776.0
2015-11-18 14:15:00,4.94,4.94,4.92,4.92,867072.0,4.7244,4.7244,4.7053,4.7053,867072.0
2015-11-18 14:20:00,4.92,4.93,4.91,4.93,973104.0,4.7053,4.7149,4.6957,4.7149,973104.0
2015-11-18 14:25:00,4.93,4.93,4.91,4.92,1510128.0,4.7149,4.7149,4.6957,4.7053,1510128.0
2015-11-18 14:30:00,4.92,4.92,4.9,4.91,835416.0,4.7053,4.7053,4.6862,4.6957,835416.0
2015-11-18 14:35:00,4.91,4.91,4.9,4.91,477768.0,4.6957,4.6957,4.6862,4.6957,477768.0
2015-11-18 14:40:00,4.92,4.94,4.92,4.93,862920.0,4.7053,4.7244,4.7053,4.7149,862920.0
2015-11-18 14:45:00,4.94,4.94,4.93,4.93,787272.0,4.7244,4.7244,4.7149,4.7149,787272.0
2015-11-18 14:50:00,4.93,4.94,4.93,4.94,725880.0,4.7149,4.7244,4.7149,4.7244,725880.0
2015-11-18 14:55:00,4.94,4.96,4.93,4.96,1376952.0,4.7244,4.7436,4.7149,4.7436,1376952.0
2015-11-18 15:00:00,4.95,4.96,4.94,4.95,1309536.0,4.734,4.7436,4.7244,4.734,1309536.0
2015-11-18 15:05:00,4.95,4.95,4.93,4.93,1244640.0,4.734,4.734,4.7149,4.7149,1244640.0
2015-11-18 15:10:00,4.93,4.95,4.93,4.95,795048.0,4.7149,4.734,4.7149,4.734,795048.0
2015-11-18 15:15:00,4.95,4.96,4.95,4.96,1232592.0,4.734,4.7436,4.734,4.7436,1232592.0
2015-11-18 15:20:00,4.96,4.96,4.95,4.96,1829976.0,4.7436,4.7436,4.734,4.7436,1829976.0
2015-11-18 15:25:00,4.96,4.96,4.96,4.96,1002888.0,4.7436,4.7436,4.7436,4.7436,1002888.0
2015-11-18 15:30:00,4.96,4.98,4.96,4.98,1156728.0,4.7436,4.7627,4.7436,4.7627,1156728.0
2015-11-18 15:35:00,4.98,4.99,4.97,4.98,2309520.0,4.7627,4.7722,4.7531,4.7627,2309520.0
2015-11-18 15:40:00,4.98,4.99,4.98,4.98,2486616.0,4.7627,4.7722,4.7627,4.7627,2486616.0
2015-11-18 15:45:00,4.98,5.0,4.98,5.0,2602680.0,4.7627,4.7818,4.7627,4.7818,2602680.0
2015-11-18 15:50:00,5.0,5.01,4.99,5.01,3130872.0,4.7818,4.7914,4.7722,4.7914,3130872.0
2015-11-18 15:55:00,5.01,5.02,5.0,5.0,4588968.0,4.7914,4.8009,4.7818,4.7818,4588968.0
2015-11-19 09:30:00,5.01,5.02,5.0,5.01,2507592.0,4.7914,4.8009,4.7818,4.7914,2507592.0
2015-11-19 09:35:00,5.01,5.02,4.99,4.99,1837344.0,4.7914,4.8009,4.7722,4.7722,1837344.0
2015-11-19 09:40:00,4.99,5.03,4.99,5.03,1596768.0,4.7722,4.8105,4.7722,4.8105,1596768.0
2015-11-19 09:45:00,5.02,5.04,5.02,5.04,1522728.0,4.8009,4.8201,4.8009,4.8201,1522728.0
2015-11-19 09:50:00,5.04,5.04,5.03,5.03,1504944.0,4.8201,4.8201,4.8105,4.8105,1504944.0
2015-11-19 09:55:00,5.04,5.04,5.02,5.03,761376.0,4.8201,4.8201,4.8009,4.8105,761376.0
2015-11-19 10:00:00,5.03,5.03,5.01,5.01,1087440.0,4.8105,4.8105,4.7914,4.7914,1087440.0
2015-11-19 10:05:00,5.02,5.05,5.02,5.04,1566960.0,4.8009,4.8296,4.8009,4.8201,1566960.0
2015-11-19 10:10:00,5.04,5.05,5.02,5.02,1267248.0,4.8201,4.8296,4.8009,4.8009,1267248.0
2015-11-19 10:15:00,5.02,5.02,5.0,5.0,1488768.0,4.8009,4.8009,4.7818,4.7818,1488768.0
2015-11-19 10:20:00,5.0,5.02,5.0,5.01,459792.0,4.7818,4.8009,4.7818,4.7914,459792.0
2015-11-19 10:25:00,5.01,5.02,5.0,5.02,872760.0,4.7914,4.8009,4.7818,4.8009,872760.0
2015-11-19 10:30:00,5.02,5.03,5.0,5.0,740904.0,4.8009,4.8105,4.7818,4.7818,740904.0
2015-11-19 10:35:00,5.0,5.0,4.99,5.0,830880.0,4.7818,4.7818,4.7722,4.7818,830880.0
2015-11-19 10:40:00,5.0,5.02,5.0,5.01,564504.0,4.7818,4.8009,4.7818,4.7914,564504.0
2015-11-19 10:45:00,5.01,5.02,5.0,5.02,411960.0,4.7914,4.8009,4.7818,4.8009,411960.0
2015-11-19 10:50:00,5.02,5.02,5.01,5.01,394320.0,4.8009,4.8009,4.7914,4.7914,394320.0
2015-11-19 10:55:00,5.01,5.02,5.0,5.02,858096.0,4.7914,4.8009,4.7818,4.8009,858096.0
2015-11-19 11:00:00,5.02,5.03,5.02,5.03,223416.0,4.8009,4.8105,4.8009,4.8105,223416.0
2015-11-19 11:05:00,5.02,5.04,5.02,5.04,627408.0,4.8009,4.8201,4.8009,4.8201,627408.0
2015-11-19 11:10:00,5.04,5.04,5.03,5.03,424800.0,4.8201,4.8201,4.8105,4.8105,424800.0
2015-11-19 11:15:00,5.04,5.04,5.03,5.04,554688.0,4.8201,4.8201,4.8105,4.8201,554688.0
2015-11-19 11:20:00,5.04,5.04,5.03,5.04,408000.0,4.8201,4.8201,4.8105,4.8201,408000.0
2015-11-19 11:25:00,5.03,5.06,5.03,5.05,1044936.0,4.8105,4.8392,4.8105,4.8296,1044936.0
2015-11-19 11:30:00,5.05,5.06,5.04,5.04,720552.0,4.8296,4.8392,4.8201,4.8201,720552.0
2015-11-19 11:35:00,5.04,5.04,5.03,5.03,830736.0,4.8201,4.8201,4.8105,4.8105,830736.0
2015-11-19 11:40:00,5.03,5.04,5.03,5.03,334968.0,4.8105,4.8201,4.8105,4.8105,334968.0
2015-11-19 11:45:00,5.03,5.03,5.01,5.02,1051920.0,4.8105,4.8105,4.7914,4.8009,1051920.0
2015-11-19 11:50:00,5.02,5.02,5.01,5.01,293184.0,4.8009,4.8009,4.7914,4.7914,293184.0
2015-11-19 11:55:00,5.01,5.02,5.01,5.02,486432.0,4.7914,4.8009,4.7914,4.8009,486432.0
2015-11-19 12:00:00,5.02,5.04,5.02,5.04,439248.0,4.8009,4.8201,4.8009,4.8201,439248.0
2015-11-19 12:05:00,5.04,5.04,5.03,5.03,159216.0,4.8201,4.8201,4.8105,4.8105,159216.0
2015-11-19 12:10:00,5.03,5.04,5.03,5.03,597816.0,4.8105,4.8201,4.8105,4.8105,597816.0
2015-11-19 12:15:00,5.03,5.04,5.03,5.03,480192.0,4.8105,4.8201,4.8105,4.8105,480192.0
2015-11-19 12:20:00,5.03,5.04,5.03,5.04,416448.0,4.8105,4.8201,4.8105,4.8201,416448.0
2015-11-19 12:25:00,5.04,5.04,5.03,5.04,470328.0,4.8201,4.8201,4.8105,4.8201,470328.0
2015-11-19 12:30:00,5.04,5.06,5.04,5.05,576648.0,4.8201,4.8392,4.8201,4.8296,576648.0
2015-11-19 12:35:00,5.05,5.06,5.04,5.05,587112.0,4.8296,4.8392,4.8201,4.8296,587112.0
2015-11-19 12:40:00,5.05,5.05,5.04,5.04,226800.0,4.8296,4.8296,4.8201,4.8201,226800.0
2015-11-19 12:45:00,5.04,5.05,5.04,5.05,224736.0,4.8201,4.8296,4.8201,4.8296,224736.0
2015-11-19 12:50:00,5.05,5.06,5.05,5.05,343824.0,4.8296,4.8392,4.8296,4.8296,343824.0
2015-11-19 12:55:00,5.06,5.07,5.05,5.07,628056.0,4.8392,4.8488,4.8296,4.8488,628056.0
2015-11-19 13:00:00,5.07,5.07,5.06,5.07,242496.0,4.8488,4.8488,4.8392,4.8488,242496.0
2015-11-19 13:05:00,5.07,5.08,5.07,5.08,659688.0,4.8488,4.8583,4.8488,4.8583,659688.0
2015-11-19 13:10:00,5.08,5.08,5.07,5.08,640560.0,4.8583,4.8583,4.8488,4.8583,640560.0
2015-11-19 13:15:00,5.08,5.08,5.07,5.08,166104.0,4.8583,4.8583,4.8488,4.8583,166104.0
2015-11-19 13:20:00,5.08,5.08,5.07,5.08,172440.0,4.8583,4.8583,4.8488,4.8583,172440.0
2015-11-19 13:25:00,5.08,5.08,5.06,5.06,376920.0,4.8583,4.8583,4.8392,4.8392,376920.0
2015-11-19 13:30:00,5.06,5.07,5.06,5.07,252264.0,4.8392,4.8488,4.8392,4.8488,252264.0
2015-11-19 13:35:00,5.06,5.06,5.05,5.06,314256.0,4.8392,4.8392,4.8296,4.8392,314256.0
2015-11-19 13:40:00,5.06,5.06,5.05,5.06,184080.0,4.8392,4.8392,4.8296,4.8392,184080.0
2015-11-19 13:45:00,5.05,5.07,5.05,5.06,332760.0,4.8296,4.8488,4.8296,4.8392,332760.0
2015-11-19 13:50:00,5.06,5.06,5.05,5.05,340392.0,4.8392,4.8392,4.8296,4.8296,340392.0
2015-11-19 13:55:00,5.06,5.06,5.05,5.05,569760.0,4.8392,4.8392,4.8296,4.8296,569760.0
2015-11-19 14:00:00,5.05,5.05,5.03,5.03,506520.0,4.8296,4.8296,4.8105,4.8105,506520.0
2015-11-19 14:05:00,5.03,5.04,5.03,5.03,314184.0,4.8105,4.8201,4.8105,4.8105,314184.0
2015-11-19 14:10:00,5.03,5.04,5.02,5.03,509712.0,4.8105,4.8201,4.8009,4.8105,509712.0
2015-11-19 14:15:00,5.02,5.04,5.02,5.03,481992.0,4.8009,4.8201,4.8009,4.8105,481992.0
2015-11-19 14:20:00,5.03,5.04,5.03,5.04,441624.0,4.8105,4.8201,4.8105,4.8201,441624.0
2015-11-19 14:25:00,5.03,5.04,5.03,5.04,168888.0,4.8105,4.8201,4.8105,4.8201,168888.0
2015-11-19 14:30:00,5.03,5.05,5.03,5.03,287064.0,4.8105,4.8296,4.8105,4.8105,287064.0
2015-11-19 14:35:00,5.04,5.04,5.02,5.03,203016.0,4.8201,4.8201,4.8009,4.8105,203016.0
2015-11-19 14:40:00,5.02,5.03,5.02,5.02,487200.0,4.8009,4.8105,4.8009,4.8009,487200.0
2015-11-19 14:45:00,5.02,5.02,5.02,5.02,248808.0,4.8009,4.8009,4.8009,4.8009,248808.0
2015-11-19 14:50:00,5.03,5.04,5.02,5.03,389544.0,4.8105,4.8201,4.8009,4.8105,389544.0
2015-11-19 14:55:00,5.03,5.03,5.02,5.02,374160.0,4.8105,4.8105,4.8009,4.8009,374160.0
2015-11-19 15:00:00,5.02,5.03,5.02,5.02,415392.0,4.8009,4.8105,4.8009,4.8009,415392.0
2015-11-19 15:05:00,5.02,5.02,5.0,5.01,362664.0,4.8009,4.8009,4.7818,4.7914,362664.0
2015-11-19 15:10:00,5.01,5.01,5.0,5.01,747888.0,4.7914,4.7914,4.7818,4.7914,747888.0
2015-11-19 15:15:00,5.01,5.02,5.01,5.01,351528.0,4.7914,4.8009,4.7914,4.7914,351528.0
2015-11-19 15:20:00,5.02,5.03,5.01,5.03,490224.0,4.8009,4.8105,4.7914,4.8105,490224.0
2015-11-19 15:25:00,5.03,5.04,5.03,5.04,606768.0,4.8105,4.8201,4.8105,4.8201,606768.0
2015-11-19 15:30:00,5.04,5.04,5.03,5.03,477600.0,4.8201,4.8201,4.8105,4.8105,477600.0
2015-11-19 15:35:00,5.03,5.03,5.02,5.02,319104.0,4.8105,4.8105,4.8009,4.8009,319104.0
2015-11-19 15:40:00,5.02,5.02,5.02,5.02,330000.0,4.8009,4.8009,4.8009,4.8009,330000.0
2015-11-19 15:45:00,5.02,5.03,5.02,5.02,257976.0,4.8009,4.8105,4.8009,4.8009,257976.0
2015-11-19 15:50:00,5.02,5.03,5.02,5.02,579144.0,4.8009,4.8105,4.8009,4.8009,579144.0
2015-11-19 15:55:00,5.02,5.02,5.01,5.01,1488552.0,4.8009,4.8009,4.7914,4.7914,1488552.0
2015-11-20 09:30:00,5.08,5.09,5.07,5.08,3329664.0,4.8583,4.8679,4.8488,4.8583,3329664.0
2015-11-20 09:35:00,5.08,5.09,5.07,5.08,1270632.0,4.8583,4.8679,4.8488,4.8583,1270632.0
2015-11-20 09:40:00,5.08,5.09,5.08,5.09,1719240.0,4.8583,4.8679,4.8583,4.8679,1719240.0
2015-11-20 09:45:00,5.08,5.1,5.08,5.1,1341816.0,4.8583,4.8774,4.8583,4.8774,1341816.0
2015-11-20 09:50:00,5.1,5.11,5.09,5.1,2472936.0,4.8774,4.887,4.8679,4.8774,2472936.0
2015-11-20 09:55:00,5.1,5.11,5.09,5.1,1145424.0,4.8774,4.887,4.8679,4.8774,1145424.0
2015-11-20 10:00:00,5.11,5.11,5.09,5.09,671760.0,4.887,4.887,4.8679,4.8679,671760.0
2015-11-20 10:05:00,5.09,5.1,5.08,5.09,1148208.0,4.8679,4.8774,4.8583,4.8679,1148208.0
2015-11-20 10:10:00,5.09,5.12,5.09,5.12,1466856.0,4.8679,4.8966,4.8679,4.8966,1466856.0
2015-11-20 10:15:00,5.12,5.13,5.11,5.11,1729896.0,4.8966,4.9061,4.887,4.887,1729896.0
2015-11-20 10:20:00,5.11,5.12,5.1,5.1,701904.0,4.887,4.8966,4.8774,4.8774,701904.0
2015-11-20 10:25:00,5.1,5.11,5.1,5.1,926832.0,4.8774,4.887,4.8774,4.8774,926832.0
2015-11-20 10:30:00,5.1,5.11,5.1,5.1,263928.0,4.8774,4.887,4.8774,4.8774,263928.0
2015-11-20 10:35:00,5.1,5.11,5.1,5.1,320640.0,4.8774,4.887,4.8774,4.8774,320640.0
2015-11-20 10:40:00,5.1,5.1,5.09,5.1,923928.0,4.8774,4.8774,4.8679,4.8774,923928.0
2015-11-20 10:45:00,5.09,5.1,5.09,5.1,250656.0,4.8679,4.8774,4.8679,4.8774,250656.0
2015-11-20 10:50:00,5.1,5.11,5.1,5.11,637872.0,4.8774,4.887,4.8774,4.887,637872.0
2015-11-20 10:55:00,5.11,5.11,5.08,5.09,597864.0,4.887,4.887,4.8583,4.8679,597864.0
2015-11-20 11:00:00,5.09,5.1,5.08,5.1,392928.0,4.8679,4.8774,4.8583,4.8774,392928.0
2015-11-20 11:05:00,5.1,5.11,5.1,5.11,192000.0,4.8774,4.887,4.8774,4.887,192000.0
2015-11-20 11:10:00,5.11,5.12,5.1,5.1,598080.0,4.887,4.8966,4.8774,4.8774,598080.0
2015-11-20 11:15:00,5.1,5.12,5.1,5.12,456312.0,4.8774,4.8966,4.8774,4.8966,456312.0
2015-11-20 11:20:00,5.12,5.12,5.11,5.12,439056.0,4.8966,4.8966,4.887,4.8966,439056.0
2015-11-20 11:25:00,5.12,5.12,5.12,5.12,163776.0,4.8966,4.8966,4.8966,4.8966,163776.0
2015-11-20 11:30:00,5.11,5.12,5.1,5.11,423048.0,4.887,4.8966,4.8774,4.887,423048.0
2015-11-20 11:35:00,5.1,5.1,5.1,5.1,265464.0,4.8774,4.8774,4.8774,4.8774,265464.0
2015-11-20 11:40:00,5.1,5.11,5.1,5.1,226128.0,4.8774,4.887,4.8774,4.8774,226128.0
2015-11-20 11:45:00,5.1,5.11,5.1,5.1,477984.0,4.8774,4.887,4.8774,4.8774,477984.0
2015-11-20 11:50:00,5.1,5.1,5.09,5.09,376488.0,4.8774,4.8774,4.8679,4.8679,376488.0
2015-11-20 11:55:00,5.09,5.09,5.08,5.09,483504.0,4.8679,4.8679,4.8583,4.8679,483504.0
2015-11-20 12:00:00,5.09,5.09,5.08,5.08,715392.0,4.8679,4.8679,4.8583,4.8583,715392.0
2015-11-20 12:05:00,5.08,5.09,5.08,5.09,250704.0,4.8583,4.8679,4.8583,4.8679,250704.0
2015-11-20 12:10:00,5.09,5.09,5.08,5.08,396216.0,4.8679,4.8679,4.8583,4.8583,396216.0
2015-11-20 12:15:00,5.09,5.1,5.09,5.1,287352.0,4.8679,4.8774,4.8679,4.8774,287352.0
2015-11-20 12:20:00,5.1,5.1,5.1,5.1,241704.0,4.8774,4.8774,4.8774,4.8774,241704.0
2015-11-20 12:25:00,5.1,5.1,5.1,5.1,72000.0,4.8774,4.8774,4.8774,4.8774,72000.0
2015-11-20 12:30:00,5.1,5.1,5.1,5.1,235032.0,4.8774,4.8774,4.8774,4.8774,235032.0
2015-11-20 12:35:00,5.1,5.11,5.1,5.1,419376.0,4.8774,4.887,4.8774,4.8774,419376.0
2015-11-20 12:40:00,5.1,5.11,5.1,5.11,206688.0,4.8774,4.887,4.8774,4.887,206688.0
2015-11-20 12:45:00,5.11,5.11,5.1,5.1,847272.0,4.887,4.887,4.8774,4.8774,847272.0
2015-11-20 12:50:00,5.11,5.11,5.1,5.1,27600.0,4.887,4.887,4.8774,4.8774,27600.0
2015-11-20 12:55:00,5.1,5.11,5.1,5.11,183672.0,4.8774,4.887,4.8774,4.887,183672.0
2015-11-20 13:00:00,5.11,5.12,5.11,5.11,351216.0,4.887,4.8966,4.887,4.887,351216.0
2015-11-20 13:05:00,5.12,5.12,5.11,5.11,711720.0,4.8966,4.8966,4.887,4.887,711720.0
2015-11-20 13:10:00,5.11,5.12,5.11,5.11,186144.0,4.887,4.8966,4.887,4.887,186144.0
2015-11-20 13:15:00,5.11,5.11,5.11,5.11,136416.0,4.887,4.887,4.887,4.887,136416.0
2015-11-20 13:20:00,5.11,5.11,5.11,5.11,49992.0,4.887,4.887,4.887,4.887,49992.0
2015-11-20 13:25:00,5.11,5.12,5.11,5.11,176568.0,4.887,4.8966,4.887,4.887,176568.0
2015-11-20 13:30:00,5.11,5.11,5.1,5.1,261144.0,4.887,4.887,4.8774,4.8774,261144.0
2015-11-20 13:35:00,5.1,5.1,5.09,5.09,540192.0,4.8774,4.8774,4.8679,4.8679,540192.0
2015-11-20 13:40:00,5.09,5.1,5.09,5.09,441072.0,4.8679,4.8774,4.8679,4.8679,441072.0
2015-11-20 13:45:00,5.09,5.1,5.09,5.1,279984.0,4.8679,4.8774,4.8679,4.8774,279984.0
2015-11-20 13:50:00,5.1,5.1,5.09,5.1,479232.0,4.8774,4.8774,4.8679,4.8774,479232.0
2015-11-20 13:55:00,5.1,5.1,5.1,5.1,103920.0,4.8774,4.8774,4.8774,4.8774,103920.0
2015-11-20 14:00:00,5.1,5.1,5.1,5.1,179952.0,4.8774,4.8774,4.8774,4.8774,179952.0
2015-11-20 14:05:00,5.1,5.11,5.1,5.11,184872.0,4.8774,4.887,4.8774,4.887,184872.0
2015-11-20 14:10:00,5.11,5.11,5.1,5.1,113136.0,4.887,4.887,4.8774,4.8774,113136.0
2015-11-20 14:15:00,5.11,5.11,5.1,5.1,221040.0,4.887,4.887,4.8774,4.8774,221040.0
2015-11-20 14:20:00,5.11,5.11,5.1,5.1,128664.0,4.887,4.887,4.8774,4.8774,128664.0
2015-11-20 14:25:00,5.1,5.1,5.09,5.1,303408.0,4.8774,4.8774,4.8679,4.8774,303408.0
2015-11-20 14:30:00,5.09,5.1,5.09,5.1,479040.0,4.8679,4.8774,4.8679,4.8774,479040.0
2015-11-20 14:35:00,5.1,5.11,5.1,5.11,354624.0,4.8774,4.887,4.8774,4.887,354624.0
2015-11-20 14:40:00,5.11,5.11,5.1,5.11,279600.0,4.887,4.887,4.8774,4.887,279600.0
2015-11-20 14:45:00,5.11,5.11,5.1,5.1,126120.0,4.887,4.887,4.8774,4.8774,126120.0
2015-11-20 14:50:00,5.1,5.11,5.1,5.1,176448.0,4.8774,4.887,4.8774,4.8774,176448.0
2015-11-20 14:55:00,5.1,5.1,5.08,5.08,1070376.0,4.8774,4.8774,4.8583,4.8583,1070376.0
2015-11-20 15:00:00,5.08,5.09,5.08,5.08,573648.0,4.8583,4.8679,4.8583,4.8583,573648.0
2015-11-20 15:05:00,5.08,5.08,5.07,5.08,1485936.0,4.8583,4.8583,4.8488,4.8583,1485936.0
2015-11-20 15:10:00,5.08,5.09,5.08,5.09,1142472.0,4.8583,4.8679,4.8583,4.8679,1142472.0
2015-11-20 15:15:00,5.09,5.09,5.08,5.08,151032.0,4.8679,4.8679,4.8583,4.8583,151032.0
2015-11-20 15:20:00,5.09,5.09,5.08,5.09,537816.0,4.8679,4.8679,4.8583,4.8679,537816.0
2015-11-20 15:25:00,5.09,5.09,5.08,5.09,1113528.0,4.8679,4.8679,4.8583,4.8679,1113528.0
2015-11-20 15:30:00,5.09,5.09,5.08,5.09,444432.0,4.8679,4.8679,4.8583,4.8679,444432.0
2015-11-20 15:35:00,5.09,5.09,5.09,5.09,505056.0,4.8679,4.8679,4.8679,4.8679,505056.0
2015-11-20 15:40:00,5.09,5.1,5.09,5.1,449808.0,4.8679,4.8774,4.8679,4.8774,449808.0
2015-11-20 15:45:00,5.1,5.1,5.1,5.1,1054200.0,4.8774,4.8774,4.8774,4.8774,1054200.0
2015-11-20 15:50:00,5.1,5.11,5.09,5.09,850104.0,4.8774,4.887,4.8679,4.8679,850104.0
2015-11-20 15:55:00,5.1,5.11,5.09,5.11,1384656.0,4.8774,4.887,4.8679,4.887,1384656.0
2015-11-23 09:30:00,5.12,5.12,5.1,5.11,1067256.0,4.8966,4.8966,4.8774,4.887,1067256.0
2015-11-23 09:35:00,5.1,5.12,5.1,5.11,486000.0,4.8774,4.8966,4.8774,4.887,486000.0
2015-11-23 09:40:00,5.12,5.13,5.12,5.13,1170096.0,4.8966,4.9061,4.8966,4.9061,1170096.0
2015-11-23 09:45:00,5.13,5.15,5.12,5.15,1088568.0,4.9061,4.9253,4.8966,4.9253,1088568.0
2015-11-23 09:50:00,5.15,5.15,5.13,5.13,945480.0,4.9253,4.9253,4.9061,4.9061,945480.0
2015-11-23 09:55:00,5.13,5.14,5.13,5.13,393816.0,4.9061,4.9157,4.9061,4.9061,393816.0
2015-11-23 10:00:00,5.13,5.14,5.12,5.12,1366320.0,4.9061,4.9157,4.8966,4.8966,1366320.0
2015-11-23 10:05:00,5.12,5.14,5.12,5.14,504216.0,4.8966,4.9157,4.8966,4.9157,504216.0
2015-11-23 10:10:00,5.14,5.15,5.13,5.15,1361952.0,4.9157,4.9253,4.9061,4.9253,1361952.0
2015-11-23 10:15:00,5.15,5.17,5.15,5.17,1078104.0,4.9253,4.9444,4.9253,4.9444,1078104.0
2015-11-23 10:20:00,5.17,5.18,5.15,5.16,1703304.0,4.9444,4.954,4.9253,4.9348,1703304.0
2015-11-23 10:25:00,5.16,5.16,5.14,5.15,738720.0,4.9348,4.9348,4.9157,4.9253,738720.0
2015-11-23 10:30:00,5.15,5.15,5.14,5.15,1819176.0,4.9253,4.9253,4.9157,4.9253,1819176.0
2015-11-23 10:35:00,5.15,5.16,5.15,5.15,543576.0,4.9253,4.9348,4.9253,4.9253,543576.0
2015-11-23 10:40:00,5.15,5.15,5.13,5.15,1257696.0,4.9253,4.9253,4.9061,4.9253,1257696.0
2015-11-23 10:45:00,5.15,5.16,5.15,5.16,881400.0,4.9253,4.9348,4.9253,4.9348,881400.0
2015-11-23 10:50:00,5.16,5.16,5.14,5.15,576768.0,4.9348,4.9348,4.9157,4.9253,576768.0
2015-11-23 10:55:00,5.14,5.16,5.14,5.16,211656.0,4.9157,4.9348,4.9157,4.9348,211656.0
2015-11-23 11:00:00,5.16,5.16,5.14,5.14,2111424.0,4.9348,4.9348,4.9157,4.9157,2111424.0
2015-11-23 11:05:00,5.14,5.15,5.14,5.15,691440.0,4.9157,4.9253,4.9157,4.9253,691440.0
2015-11-23 11:10:00,5.14,5.15,5.14,5.14,365256.0,4.9157,4.9253,4.9157,4.9157,365256.0
2015-11-23 11:15:00,5.14,5.14,5.13,5.13,495624.0,4.9157,4.9157,4.9061,4.9061,495624.0
2015-11-23 11:20:00,5.13,5.14,5.13,5.13,261984.0,4.9061,4.9157,4.9061,4.9061,261984.0
2015-11-23 11:25:00,5.13,5.13,5.13,5.13,834960.0,4.9061,4.9061,4.9061,4.9061,834960.0
2015-11-23 11:30:00,5.13,5.14,5.13,5.13,266976.0,4.9061,4.9157,4.9061,4.9061,266976.0
2015-11-23 11:35:00,5.13,5.13,5.12,5.12,1324320.0,4.9061,4.9061,4.8966,4.8966,1324320.0
2015-11-23 11:40:00,5.11,5.13,5.11,5.13,347856.0,4.887,4.9061,4.887,4.9061,347856.0
2015-11-23 11:45:00,5.13,5.13,5.12,5.12,188112.0,4.9061,4.9061,4.8966,4.8966,188112.0
2015-11-23 11:50:00,5.12,5.13,5.12,5.13,370560.0,4.8966,4.9061,4.8966,4.9061,370560.0
2015-11-23 11:55:00,5.13,5.13,5.13,5.13,436560.0,4.9061,4.9061,4.9061,4.9061,436560.0
2015-11-23 12:00:00,5.13,5.13,5.12,5.12,275928.0,4.9061,4.9061,4.8966,4.8966,275928.0
2015-11-23 12:05:00,5.12,5.13,5.12,5.12,208728.0,4.8966,4.9061,4.8966,4.8966,208728.0
2015-11-23 12:10:00,5.12,5.12,5.12,5.12,246792.0,4.8966,4.8966,4.8966,4.8966,246792.0
2015-11-23 12:15:00,5.12,5.12,5.1,5.11,507888.0,4.8966,4.8966,4.8774,4.887,507888.0
2015-11-23 12:20:00,5.1,5.11,5.1,5.11,291864.0,4.8774,4.887,4.8774,4.887,291864.0
2015-11-23 12:25:00,5.11,5.12,5.11,5.12,296136.0,4.887,4.8966,4.887,4.8966,296136.0
2015-11-23 12:30:00,5.11,5.11,5.1,5.11,154896.0,4.887,4.887,4.8774,4.887,154896.0
2015-11-23 12:35:00,5.11,5.12,5.11,5.12,170856.0,4.887,4.8966,4.887,4.8966,170856.0
2015-11-23 12:40:00,5.12,5.12,5.11,5.12,381216.0,4.8966,4.8966,4.887,4.8966,381216.0
2015-11-23 12:45:00,5.12,5.12,5.11,5.11,251784.0,4.8966,4.8966,4.887,4.887,251784.0
2015-11-23 12:50:00,5.12,5.12,5.11,5.12,99000.0,4.8966,4.8966,4.887,4.8966,99000.0
2015-11-23 12:55:00,5.12,5.12,5.12,5.12,196416.0,4.8966,4.8966,4.8966,4.8966,196416.0
2015-11-23 13:00:00,5.12,5.13,5.12,5.12,224640.0,4.8966,4.9061,4.8966,4.8966,224640.0
2015-11-23 13:05:00,5.12,5.12,5.12,5.12,305640.0,4.8966,4.8966,4.8966,4.8966,305640.0
2015-11-23 13:10:00,5.12,5.12,5.11,5.11,474768.0,4.8966,4.8966,4.887,4.887,474768.0
2015-11-23 13:15:00,5.11,5.11,5.1,5.11,549432.0,4.887,4.887,4.8774,4.887,549432.0
2015-11-23 13:20:00,5.11,5.11,5.1,5.1,422424.0,4.887,4.887,4.8774,4.8774,422424.0
2015-11-23 13:25:00,5.1,5.11,5.1,5.11,844896.0,4.8774,4.887,4.8774,4.887,844896.0
2015-11-23 13:30:00,5.11,5.11,5.1,5.11,235464.0,4.887,4.887,4.8774,4.887,235464.0
2015-11-23 13:35:00,5.1,5.11,5.1,5.11,127200.0,4.8774,4.887,4.8774,4.887,127200.0
2015-11-23 13:40:00,5.11,5.11,5.11,5.11,77232.0,4.887,4.887,4.887,4.887,77232.0
2015-11-23 13:45:00,5.11,5.11,5.1,5.1,374664.0,4.887,4.887,4.8774,4.8774,374664.0
2015-11-23 13:50:00,5.1,5.1,5.1,5.1,193584.0,4.8774,4.8774,4.8774,4.8774,193584.0
2015-11-23 13:55:00,5.1,5.1,5.08,5.08,1004136.0,4.8774,4.8774,4.8583,4.8583,1004136.0
2015-11-23 14:00:00,5.08,5.08,5.05,5.06,2326560.0,4.8583,4.8583,4.8296,4.8392,2326560.0
2015-11-23 14:05:00,5.06,5.06,5.04,5.04,1268904.0,4.8392,4.8392,4.8201,4.8201,1268904.0
2015-11-23 14:10:00,5.04,5.05,5.04,5.05,1087344.0,4.8201,4.8296,4.8201,4.8296,1087344.0
2015-11-23 14:15:00,5.05,5.05,5.04,5.04,459024.0,4.8296,4.8296,4.8201,4.8201,459024.0
2015-11-23 14:20:00,5.04,5.04,5.03,5.03,751920.0,4.8201,4.8201,4.8105,4.8105,751920.0
2015-11-23 14:25:00,5.03,5.03,5.02,5.03,510096.0,4.8105,4.8105,4.8009,4.8105,510096.0
2015-11-23 14:30:00,5.03,5.03,5.02,5.03,630504.0,4.8105,4.8105,4.8009,4.8105,630504.0
2015-11-23 14:35:00,5.03,5.03,5.0,5.01,2031336.0,4.8105,4.8105,4.7818,4.7914,2031336.0
2015-11-23 14:40:00,5.01,5.02,5.01,5.02,588360.0,4.7914,4.8009,4.7914,4.8009,588360.0
2015-11-23 14:45:00,5.01,5.03,5.01,5.03,494880.0,4.7914,4.8105,4.7914,4.8105,494880.0
2015-11-23 14:50:00,5.03,5.04,5.03,5.03,826872.0,4.8105,4.8201,4.8105,4.8105,826872.0
2015-11-23 14:55:00,5.04,5.05,5.04,5.04,712944.0,4.8201,4.8296,4.8201,4.8201,712944.0
2015-11-23 15:00:00,5.04,5.05,5.04,5.05,561024.0,4.8201,4.8296,4.8201,4.8296,561024.0
2015-11-23 15:05:00,5.05,5.06,5.05,5.06,527040.0,4.8296,4.8392,4.8296,4.8392,527040.0
2015-11-23 15:10:00,5.06,5.07,5.06,5.06,493728.0,4.8392,4.8488,4.8392,4.8392,493728.0
2015-11-23 15:15:00,5.07,5.07,5.06,5.07,600384.0,4.8488,4.8488,4.8392,4.8488,600384.0
2015-11-23 15:20:00,5.07,5.08,5.07,5.07,603864.0,4.8488,4.8583,4.8488,4.8488,603864.0
2015-11-23 15:25:00,5.08,5.08,5.07,5.07,436440.0,4.8583,4.8583,4.8488,4.8488,436440.0
2015-11-23 15:30:00,5.07,5.08,5.07,5.08,905160.0,4.8488,4.8583,4.8488,4.8583,905160.0
2015-11-23 15:35:00,5.08,5.08,5.07,5.07,540648.0,4.8583,4.8583,4.8488,4.8488,540648.0
2015-11-23 15:40:00,5.07,5.07,5.06,5.06,492984.0,4.8488,4.8488,4.8392,4.8392,492984.0
2015-11-23 15:45:00,5.06,5.07,5.06,5.06,1138032.0,4.8392,4.8488,4.8392,4.8392,1138032.0
2015-11-23 15:50:00,5.06,5.08,5.06,5.07,599712.0,4.8392,4.8583,4.8392,4.8488,599712.0
2015-11-23 15:55:00,5.07,5.07,5.06,5.07,1412376.0,4.8488,4.8488,4.8392,4.8488,1412376.0
2015-11-24 09:30:00,4.97,5.0,4.97,5.0,3684720.0,4.7531,4.7818,4.7531,4.7818,3684720.0
2015-11-24 09:35:00,5.0,5.02,5.0,5.01,1559616.0,4.7818,4.8009,4.7818,4.7914,1559616.0
2015-11-24 09:40:00,5.01,5.01,5.0,5.01,914112.0,4.7914,4.7914,4.7818,4.7914,914112.0
2015-11-24 09:45:00,5.01,5.01,4.99,4.99,1344984.0,4.7914,4.7914,4.7722,4.7722,1344984.0
2015-11-24 09:50:00,4.99,5.02,4.99,5.02,439992.0,4.7722,4.8009,4.7722,4.8009,439992.0
2015-11-24 09:55:00,5.02,5.02,5.01,5.01,2072112.0,4.8009,4.8009,4.7914,4.7914,2072112.0
2015-11-24 10:00:00,5.01,5.02,5.0,5.01,868920.0,4.7914,4.8009,4.7818,4.7914,868920.0
2015-11-24 10:05:00,5.01,5.02,5.01,5.01,737304.0,4.7914,4.8009,4.7914,4.7914,737304.0
2015-11-24 10:10:00,5.01,5.02,4.99,4.99,1617648.0,4.7914,4.8009,4.7722,4.7722,1617648.0
2015-11-24 10:15:00,4.99,4.99,4.97,4.98,1218360.0,4.7722,4.7722,4.7531,4.7627,1218360.0
2015-11-24 10:20:00,4.98,4.98,4.97,4.98,458496.0,4.7627,4.7627,4.7531,4.7627,458496.0
2015-11-24 10:25:00,4.97,4.97,4.95,4.95,1437240.0,4.7531,4.7531,4.734,4.734,1437240.0
2015-11-24 10:30:00,4.95,4.95,4.9,4.9,3366144.0,4.734,4.734,4.6862,4.6862,3366144.0
2015-11-24 10:35:00,4.9,4.92,4.89,4.92,1413864.0,4.6862,4.7053,4.6766,4.7053,1413864.0
2015-11-24 10:40:00,4.91,4.92,4.91,4.91,580440.0,4.6957,4.7053,4.6957,4.6957,580440.0
2015-11-24 10:45:00,4.91,4.91,4.9,4.9,1888752.0,4.6957,4.6957,4.6862,4.6862,1888752.0
2015-11-24 10:50:00,4.9,4.92,4.9,4.92,915480.0,4.6862,4.7053,4.6862,4.7053,915480.0
2015-11-24 10:55:00,4.92,4.93,4.92,4.92,646248.0,4.7053,4.7149,4.7053,4.7053,646248.0
2015-11-24 11:00:00,4.92,4.92,4.9,4.92,527256.0,4.7053,4.7053,4.6862,4.7053,527256.0
2015-11-24 11:05:00,4.92,4.95,4.92,4.94,829776.0,4.7053,4.734,4.7053,4.7244,829776.0
2015-11-24 11:10:00,4.94,4.95,4.94,4.94,787728.0,4.7244,4.734,4.7244,4.7244,787728.0
2015-11-24 11:15:00,4.94,4.95,4.94,4.94,393192.0,4.7244,4.734,4.7244,4.7244,393192.0
2015-11-24 11:20:00,4.95,4.96,4.94,4.96,661896.0,4.734,4.7436,4.7244,4.7436,661896.0
2015-11-24 11:25:00,4.96,4.99,4.96,4.98,1502544.0,4.7436,4.7722,4.7436,4.7627,1502544.0
2015-11-24 11:30:00,4.98,5.01,4.98,5.0,2605176.0,4.7627,4.7914,4.7627,4.7818,2605176.0
2015-11-24 11:35:00,5.0,5.01,5.0,5.0,866688.0,4.7818,4.7914,4.7818,4.7818,866688.0
2015-11-24 11:40:00,5.0,5.01,5.0,5.0,762024.0,4.7818,4.7914,4.7818,4.7818,762024.0
2015-11-24 11:45:00,5.0,5.01,5.0,5.0,376776.0,4.7818,4.7914,4.7818,4.7818,376776.0
2015-11-24 11:50:00,5.0,5.03,5.0,5.02,965928.0,4.7818,4.8105,4.7818,4.8009,965928.0
2015-11-24 11:55:00,5.02,5.03,5.02,5.02,405240.0,4.8009,4.8105,4.8009,4.8009,405240.0
2015-11-24 12:00:00,5.02,5.05,5.02,5.04,972144.0,4.8009,4.8296,4.8009,4.8201,972144.0
2015-11-24 12:05:00,5.04,5.04,5.02,5.02,678432.0,4.8201,4.8201,4.8009,4.8009,678432.0
2015-11-24 12:10:00,5.02,5.02,5.02,5.02,376344.0,4.8009,4.8009,4.8009,4.8009,376344.0
2015-11-24 12:15:00,5.02,5.02,5.01,5.01,548976.0,4.8009,4.8009,4.7914,4.7914,548976.0
2015-11-24 12:20:00,5.01,5.01,5.0,5.0,619056.0,4.7914,4.7914,4.7818,4.7818,619056.0
2015-11-24 12:25:00,5.0,5.01,4.99,5.01,424800.0,4.7818,4.7914,4.7722,4.7914,424800.0
2015-11-24 12:30:00,5.01,5.01,5.0,5.01,166488.0,4.7914,4.7914,4.7818,4.7914,166488.0
2015-11-24 12:35:00,5.01,5.02,5.01,5.01,259920.0,4.7914,4.8009,4.7914,4.7914,259920.0
2015-11-24 12:40:00,5.01,5.02,5.01,5.02,97200.0,4.7914,4.8009,4.7914,4.8009,97200.0
2015-11-24 12:45:00,5.01,5.02,5.01,5.01,477120.0,4.7914,4.8009,4.7914,4.7914,477120.0
2015-11-24 12:50:00,5.01,5.02,5.01,5.01,414144.0,4.7914,4.8009,4.7914,4.7914,414144.0
2015-11-24 12:55:00,5.01,5.01,5.01,5.01,96504.0,4.7914,4.7914,4.7914,4.7914,96504.0
2015-11-24 13:00:00,5.01,5.05,5.01,5.04,1382592.0,4.7914,4.8296,4.7914,4.8201,1382592.0
2015-11-24 13:05:00,5.04,5.06,5.04,5.05,735264.0,4.8201,4.8392,4.8201,4.8296,735264.0
2015-11-24 13:10:00,5.05,5.05,5.04,5.05,488304.0,4.8296,4.8296,4.8201,4.8296,488304.0
2015-11-24 13:15:00,5.04,5.04,5.03,5.03,428448.0,4.8201,4.8201,4.8105,4.8105,428448.0
2015-11-24 13:20:00,5.04,5.05,5.04,5.04,400392.0,4.8201,4.8296,4.8201,4.8201,400392.0
2015-11-24 13:25:00,5.04,5.05,5.04,5.05,274296.0,4.8201,4.8296,4.8201,4.8296,274296.0
2015-11-24 13:30:00,5.05,5.07,5.05,5.06,1450944.0,4.8296,4.8488,4.8296,4.8392,1450944.0
2015-11-24 13:35:00,5.07,5.07,5.06,5.06,310992.0,4.8488,4.8488,4.8392,4.8392,310992.0
2015-11-24 13:40:00,5.06,5.07,5.06,5.06,313296.0,4.8392,4.8488,4.8392,4.8392,313296.0
2015-11-24 13:45:00,5.07,5.07,5.06,5.06,516240.0,4.8488,4.8488,4.8392,4.8392,516240.0
2015-11-24 13:50:00,5.06,5.06,5.06,5.06,439272.0,4.8392,4.8392,4.8392,4.8392,439272.0
2015-11-24 13:55:00,5.06,5.07,5.06,5.06,230688.0,4.8392,4.8488,4.8392,4.8392,230688.0
2015-11-24 14:00:00,5.06,5.07,5.06,5.07,200160.0,4.8392,4.8488,4.8392,4.8488,200160.0
2015-11-24 14:05:00,5.07,5.09,5.07,5.08,944496.0,4.8488,4.8679,4.8488,4.8583,944496.0
2015-11-24 14:10:00,5.08,5.08,5.04,5.05,878112.0,4.8583,4.8583,4.8201,4.8296,878112.0
2015-11-24 14:15:00,5.05,5.05,5.03,5.04,404400.0,4.8296,4.8296,4.8105,4.8201,404400.0
2015-11-24 14:20:00,5.04,5.04,5.03,5.03,621672.0,4.8201,4.8201,4.8105,4.8105,621672.0
2015-11-24 14:25:00,5.03,5.04,5.03,5.03,418296.0,4.8105,4.8201,4.8105,4.8105,418296.0
2015-11-24 14:30:00,5.03,5.05,5.02,5.05,633000.0,4.8105,4.8296,4.8009,4.8296,633000.0
2015-11-24 14:35:00,5.05,5.05,5.05,5.05,526848.0,4.8296,4.8296,4.8296,4.8296,526848.0
2015-11-24 14:40:00,5.05,5.05,5.04,5.05,190152.0,4.8296,4.8296,4.8201,4.8296,190152.0
2015-11-24 14:45:00,5.05,5.05,5.05,5.05,105264.0,4.8296,4.8296,4.8296,4.8296,105264.0
2015-11-24 14:50:00,5.05,5.06,5.05,5.05,226848.0,4.8296,4.8392,4.8296,4.8296,226848.0
2015-11-24 14:55:00,5.05,5.06,5.05,5.06,296544.0,4.8296,4.8392,4.8296,4.8392,296544.0
2015-11-24 15:00:00,5.06,5.06,5.05,5.05,741216.0,4.8392,4.8392,4.8296,4.8296,741216.0
2015-11-24 15:05:00,5.05,5.07,5.05,5.07,619704.0,4.8296,4.8488,4.8296,4.8488,619704.0
2015-11-24 15:10:00,5.07,5.07,5.06,5.07,711240.0,4.8488,4.8488,4.8392,4.8488,711240.0
2015-11-24 15:15:00,5.07,5.08,5.07,5.07,672480.0,4.8488,4.8583,4.8488,4.8488,672480.0
2015-11-24 15:20:00,5.07,5.07,5.06,5.06,428712.0,4.8488,4.8488,4.8392,4.8392,428712.0
2015-11-24 15:25:00,5.06,5.07,5.05,5.06,668328.0,4.8392,4.8488,4.8296,4.8392,668328.0
2015-11-24 15:30:00,5.05,5.06,5.05,5.05,213600.0,4.8296,4.8392,4.8296,4.8296,213600.0
2015-11-24 15:35:00,5.05,5.05,5.03,5.03,441024.0,4.8296,4.8296,4.8105,4.8105,441024.0
2015-11-24 15:40:00,5.03,5.05,5.03,5.05,194736.0,4.8105,4.8296,4.8105,4.8296,194736.0
2015-11-24 15:45:00,5.05,5.05,5.04,5.04,295824.0,4.8296,4.8296,4.8201,4.8201,295824.0
2015-11-24 15:50:00,5.04,5.04,5.03,5.04,1125504.0,4.8201,4.8201,4.8105,4.8201,1125504.0
2015-11-24 15:55:00,5.04,5.06,5.04,5.05,1404336.0,4.8201,4.8392,4.8201,4.8296,1404336.0
2015-11-25 09:30:00,5.07,5.08,5.06,5.07,1529064.0,4.8488,4.8583,4.8392,4.8488,1529064.0
2015-11-25 09:35:00,5.07,5.08,5.07,5.08,867984.0,4.8488,4.8583,4.8488,4.8583,867984.0
2015-11-25 09:40:00,5.08,5.08,5.05,5.06,412536.0,4.8583,4.8583,4.8296,4.8392,412536.0
2015-11-25 09:45:00,5.06,5.07,5.04,5.06,1215624.0,4.8392,4.8488,4.8201,4.8392,1215624.0
2015-11-25 09:50:00,5.06,5.07,5.06,5.07,1252680.0,4.8392,4.8488,4.8392,4.8488,1252680.0
2015-11-25 09:55:00,5.07,5.09,5.07,5.08,882696.0,4.8488,4.8679,4.8488,4.8583,882696.0
2015-11-25 10:00:00,5.08,5.08,5.07,5.07,694008.0,4.8583,4.8583,4.8488,4.8488,694008.0
2015-11-25 10:05:00,5.08,5.08,5.06,5.06,547824.0,4.8583,4.8583,4.8392,4.8392,547824.0
2015-11-25 10:10:00,5.06,5.08,5.06,5.08,478272.0,4.8392,4.8583,4.8392,4.8583,478272.0
2015-11-25 10:15:00,5.08,5.09,5.08,5.09,541224.0,4.8583,4.8679,4.8583,4.8679,541224.0
2015-11-25 10:20:00,5.09,5.09,5.08,5.08,300840.0,4.8679,4.8679,4.8583,4.8583,300840.0
2015-11-25 10:25:00,5.08,5.08,5.07,5.07,408168.0,4.8583,4.8583,4.8488,4.8488,408168.0
2015-11-25 10:30:00,5.07,5.1,5.07,5.09,550008.0,4.8488,4.8774,4.8488,4.8679,550008.0
2015-11-25 10:35:00,5.09,5.1,5.09,5.09,517752.0,4.8679,4.8774,4.8679,4.8679,517752.0
2015-11-25 10:40:00,5.09,5.1,5.08,5.08,417408.0,4.8679,4.8774,4.8583,4.8583,417408.0
2015-11-25 10:45:00,5.08,5.09,5.08,5.09,325488.0,4.8583,4.8679,4.8583,4.8679,325488.0
2015-11-25 10:50:00,5.09,5.09,5.07,5.07,530232.0,4.8679,4.8679,4.8488,4.8488,530232.0
2015-11-25 10:55:00,5.07,5.07,5.07,5.07,371256.0,4.8488,4.8488,4.8488,4.8488,371256.0
2015-11-25 11:00:00,5.07,5.07,5.06,5.06,417096.0,4.8488,4.8488,4.8392,4.8392,417096.0
2015-11-25 11:05:00,5.06,5.06,5.06,5.06,458208.0,4.8392,4.8392,4.8392,4.8392,458208.0
2015-11-25 11:10:00,5.07,5.07,5.06,5.06,341760.0,4.8488,4.8488,4.8392,4.8392,341760.0
2015-11-25 11:15:00,5.06,5.07,5.06,5.07,378024.0,4.8392,4.8488,4.8392,4.8488,378024.0
2015-11-25 11:20:00,5.07,5.07,5.06,5.07,212280.0,4.8488,4.8488,4.8392,4.8488,212280.0
2015-11-25 11:25:00,5.07,5.07,5.05,5.05,419664.0,4.8488,4.8488,4.8296,4.8296,419664.0
2015-11-25 11:30:00,5.05,5.07,5.05,5.06,430248.0,4.8296,4.8488,4.8296,4.8392,430248.0
2015-11-25 11:35:00,5.06,5.07,5.06,5.07,274008.0,4.8392,4.8488,4.8392,4.8488,274008.0
2015-11-25 11:40:00,5.07,5.07,5.06,5.06,322032.0,4.8488,4.8488,4.8392,4.8392,322032.0
2015-11-25 11:45:00,5.06,5.07,5.06,5.07,210192.0,4.8392,4.8488,4.8392,4.8488,210192.0
2015-11-25 11:50:00,5.07,5.08,5.07,5.08,267264.0,4.8488,4.8583,4.8488,4.8583,267264.0
2015-11-25 11:55:00,5.08,5.09,5.08,5.09,235104.0,4.8583,4.8679,4.8583,4.8679,235104.0
2015-11-25 12:00:00,5.09,5.09,5.08,5.08,281328.0,4.8679,4.8679,4.8583,4.8583,281328.0
2015-11-25 12:05:00,5.09,5.09,5.08,5.09,297192.0,4.8679,4.8679,4.8583,4.8679,297192.0
2015-11-25 12:10:00,5.09,5.09,5.08,5.08,240480.0,4.8679,4.8679,4.8583,4.8583,240480.0
2015-11-25 12:15:00,5.08,5.09,5.08,5.09,799584.0,4.8583,4.8679,4.8583,4.8679,799584.0
2015-11-25 12:20:00,5.09,5.09,5.09,5.09,194784.0,4.8679,4.8679,4.8679,4.8679,194784.0
2015-11-25 12:25:00,5.09,5.09,5.08,5.09,91320.0,4.8679,4.8679,4.8583,4.8679,91320.0
2015-11-25 12:30:00,5.09,5.09,5.08,5.09,164064.0,4.8679,4.8679,4.8583,4.8679,164064.0
2015-11-25 12:35:00,5.09,5.1,5.09,5.09,158616.0,4.8679,4.8774,4.8679,4.8679,158616.0
2015-11-25 12:40:00,5.09,5.09,5.09,5.09,104592.0,4.8679,4.8679,4.8679,4.8679,104592.0
2015-11-25 12:45:00,5.09,5.09,5.09,5.09,99528.0,4.8679,4.8679,4.8679,4.8679,99528.0
2015-11-25 12:50:00,5.09,5.09,5.09,5.09,57408.0,4.8679,4.8679,4.8679,4.8679,57408.0
2015-11-25 12:55:00,5.09,5.1,5.09,5.09,81936.0,4.8679,4.8774,4.8679,4.8679,81936.0
2015-11-25 13:00:00,5.09,5.09,5.09,5.09,80400.0,4.8679,4.8679,4.8679,4.8679,80400.0
2015-11-25 13:05:00,5.09,5.09,5.08,5.08,293256.0,4.8679,4.8679,4.8583,4.8583,293256.0
2015-11-25 13:10:00,5.08,5.09,5.08,5.08,310200.0,4.8583,4.8679,4.8583,4.8583,310200.0
2015-11-25 13:15:00,5.08,5.08,5.07,5.07,263952.0,4.8583,4.8583,4.8488,4.8488,263952.0
2015-11-25 13:20:00,5.08,5.08,5.07,5.07,303768.0,4.8583,4.8583,4.8488,4.8488,303768.0
2015-11-25 13:25:00,5.07,5.07,5.07,5.07,64800.0,4.8488,4.8488,4.8488,4.8488,64800.0
2015-11-25 13:30:00,5.08,5.08,5.07,5.08,109200.0,4.8583,4.8583,4.8488,4.8583,109200.0
2015-11-25 13:35:00,5.08,5.08,5.08,5.08,62352.0,4.8583,4.8583,4.8583,4.8583,62352.0
2015-11-25 13:40:00,5.08,5.08,5.07,5.07,71712.0,4.8583,4.8583,4.8488,4.8488,71712.0
2015-11-25 13:45:00,5.07,5.08,5.07,5.08,173208.0,4.8488,4.8583,4.8488,4.8583,173208.0
2015-11-25 13:50:00,5.08,5.08,5.08,5.08,130800.0,4.8583,4.8583,4.8583,4.8583,130800.0
2015-11-25 13:55:00,5.08,5.09,5.08,5.08,81600.0,4.8583,4.8679,4.8583,4.8583,81600.0
2015-11-25 14:00:00,5.08,5.09,5.08,5.08,195744.0,4.8583,4.8679,4.8583,4.8583,195744.0
2015-11-25 14:05:00,5.08,5.08,5.08,5.08,93456.0,4.8583,4.8583,4.8583,4.8583,93456.0
2015-11-25 14:10:00,5.08,5.08,5.08,5.08,115368.0,4.8583,4.8583,4.8583,4.8583,115368.0
2015-11-25 14:15:00,5.08,5.09,5.08,5.09,159384.0,4.8583,4.8679,4.8583,4.8679,159384.0
2015-11-25 14:20:00,5.09,5.09,5.08,5.09,209880.0,4.8679,4.8679,4.8583,4.8679,209880.0
2015-11-25 14:25:00,5.09,5.09,5.09,5.09,130416.0,4.8679,4.8679,4.8679,4.8679,130416.0
2015-11-25 14:30:00,5.09,5.09,5.09,5.09,439440.0,4.8679,4.8679,4.8679,4.8679,439440.0
2015-11-25 14:35:00,5.09,5.09,5.08,5.08,243960.0,4.8679,4.8679,4.8583,4.8583,243960.0
2015-11-25 14:40:00,5.08,5.08,5.08,5.08,197688.0,4.8583,4.8583,4.8583,4.8583,197688.0
2015-11-25 14:45:00,5.08,5.08,5.07,5.08,177624.0,4.8583,4.8583,4.8488,4.8583,177624.0
2015-11-25 14:50:00,5.08,5.08,5.08,5.08,119160.0,4.8583,4.8583,4.8583,4.8583,119160.0
2015-11-25 14:55:00,5.08,5.08,5.08,5.08,72000.0,4.8583,4.8583,4.8583,4.8583,72000.0
2015-11-25 15:00:00,5.08,5.08,5.08,5.08,210264.0,4.8583,4.8583,4.8583,4.8583,210264.0
2015-11-25 15:05:00,5.08,5.09,5.08,5.09,67944.0,4.8583,4.8679,4.8583,4.8679,67944.0
2015-11-25 15:10:00,5.09,5.09,5.08,5.08,30264.0,4.8679,4.8679,4.8583,4.8583,30264.0
2015-11-25 15:15:00,5.08,5.09,5.08,5.08,159816.0,4.8583,4.8679,4.8583,4.8583,159816.0
2015-11-25 15:20:00,5.08,5.09,5.08,5.09,189744.0,4.8583,4.8679,4.8583,4.8679,189744.0
2015-11-25 15:25:00,5.09,5.09,5.08,5.09,317568.0,4.8679,4.8679,4.8583,4.8679,317568.0
2015-11-25 15:30:00,5.09,5.09,5.08,5.08,188808.0,4.8679,4.8679,4.8583,4.8583,188808.0
2015-11-25 15:35:00,5.08,5.08,5.08,5.08,360264.0,4.8583,4.8583,4.8583,4.8583,360264.0
2015-11-25 15:40:00,5.08,5.08,5.08,5.08,184776.0,4.8583,4.8583,4.8583,4.8583,184776.0
2015-11-25 15:45:00,5.08,5.08,5.07,5.08,284472.0,4.8583,4.8583,4.8488,4.8583,284472.0
2015-11-25 15:50:00,5.08,5.08,5.06,5.06,702216.0,4.8583,4.8583,4.8392,4.8392,702216.0
2015-11-25 15:55:00,5.06,5.07,5.06,5.07,525048.0,4.8392,4.8488,4.8392,4.8488,525048.0
2015-11-27 09:30:00,5.1,5.1,5.09,5.1,725112.0,4.8774,4.8774,4.8679,4.8774,725112.0
2015-11-27 09:35:00,5.1,5.1,5.08,5.1,445032.0,4.8774,4.8774,4.8583,4.8774,445032.0
2015-11-27 09:40:00,5.1,5.1,5.08,5.08,423864.0,4.8774,4.8774,4.8583,4.8583,423864.0
2015-11-27 09:45:00,5.08,5.08,5.07,5.07,366984.0,4.8583,4.8583,4.8488,4.8488,366984.0
2015-11-27 09:50:00,5.07,5.08,5.06,5.07,325104.0,4.8488,4.8583,4.8392,4.8488,325104.0
2015-11-27 09:55:00,5.07,5.08,5.06,5.07,421584.0,4.8488,4.8583,4.8392,4.8488,421584.0
2015-11-27 10:00:00,5.07,5.07,5.04,5.05,834504.0,4.8488,4.8488,4.8201,4.8296,834504.0
2015-11-27 10:05:00,5.05,5.07,5.04,5.07,311784.0,4.8296,4.8488,4.8201,4.8488,311784.0
2015-11-27 10:10:00,5.06,5.07,5.06,5.07,133320.0,4.8392,4.8488,4.8392,4.8488,133320.0
2015-11-27 10:15:00,5.07,5.08,5.06,5.08,204816.0,4.8488,4.8583,4.8392,4.8583,204816.0
2015-11-27 10:20:00,5.08,5.08,5.07,5.07,366984.0,4.8583,4.8583,4.8488,4.8488,366984.0
2015-11-27 10:25:00,5.08,5.08,5.07,5.08,134112.0,4.8583,4.8583,4.8488,4.8583,134112.0
2015-11-27 10:30:00,5.08,5.08,5.06,5.07,291144.0,4.8583,4.8583,4.8392,4.8488,291144.0
2015-11-27 10:35:00,5.07,5.08,5.06,5.06,264600.0,4.8488,4.8583,4.8392,4.8392,264600.0
2015-11-27 10:40:00,5.06,5.07,5.06,5.07,87840.0,4.8392,4.8488,4.8392,4.8488,87840.0
2015-11-27 10:45:00,5.07,5.07,5.06,5.06,108408.0,4.8488,4.8488,4.8392,4.8392,108408.0
2015-11-27 10:50:00,5.07,5.07,5.07,5.07,48000.0,4.8488,4.8488,4.8488,4.8488,48000.0
2015-11-27 10:55:00,5.07,5.07,5.07,5.07,95304.0,4.8488,4.8488,4.8488,4.8488,95304.0
2015-11-27 11:00:00,5.07,5.08,5.07,5.08,212136.0,4.8488,4.8583,4.8488,4.8583,212136.0
2015-11-27 11:05:00,5.08,5.09,5.08,5.09,313392.0,4.8583,4.8679,4.8583,4.8679,313392.0
2015-11-27 11:10:00,5.08,5.09,5.08,5.09,123600.0,4.8583,4.8679,4.8583,4.8679,123600.0
2015-11-27 11:15:00,5.09,5.1,5.09,5.1,244848.0,4.8679,4.8774,4.8679,4.8774,244848.0
2015-11-27 11:20:00,5.1,5.1,5.1,5.1,505392.0,4.8774,4.8774,4.8774,4.8774,505392.0
2015-11-27 11:25:00,5.11,5.11,5.11,5.11,163824.0,4.887,4.887,4.887,4.887,163824.0
2015-11-27 11:30:00,5.11,5.12,5.11,5.11,346152.0,4.887,4.8966,4.887,4.887,346152.0
2015-11-27 11:35:00,5.11,5.11,5.11,5.11,177600.0,4.887,4.887,4.887,4.887,177600.0
2015-11-27 11:40:00,5.11,5.11,5.11,5.11,157752.0,4.887,4.887,4.887,4.887,157752.0
2015-11-27 11:45:00,5.1,5.1,5.1,5.1,79128.0,4.8774,4.8774,4.8774,4.8774,79128.0
2015-11-27 11:50:00,5.1,5.1,5.1,5.1,174192.0,4.8774,4.8774,4.8774,4.8774,174192.0
2015-11-27 11:55:00,5.1,5.1,5.1,5.1,167520.0,4.8774,4.8774,4.8774,4.8774,167520.0
2015-11-27 12:00:00,5.1,5.1,5.1,5.1,314232.0,4.8774,4.8774,4.8774,4.8774,314232.0
2015-11-27 12:05:00,5.1,5.1,5.1,5.1,182280.0,4.8774,4.8774,4.8774,4.8774,182280.0
2015-11-27 12:10:00,5.1,5.1,5.1,5.1,112248.0,4.8774,4.8774,4.8774,4.8774,112248.0
2015-11-27 12:15:00,5.1,5.11,5.1,5.11,254184.0,4.8774,4.887,4.8774,4.887,254184.0
2015-11-27 12:20:00,5.11,5.11,5.1,5.1,120792.0,4.887,4.887,4.8774,4.8774,120792.0
2015-11-27 12:25:00,5.1,5.11,5.1,5.11,203760.0,4.8774,4.887,4.8774,4.887,203760.0
2015-11-27 12:30:00,5.11,5.11,5.11,5.11,321600.0,4.887,4.887,4.887,4.887,321600.0
2015-11-27 12:35:00,5.11,5.11,5.11,5.11,257088.0,4.887,4.887,4.887,4.887,257088.0
2015-11-27 12:40:00,5.11,5.11,5.1,5.1,230208.0,4.887,4.887,4.8774,4.8774,230208.0
2015-11-27 12:45:00,5.1,5.1,5.1,5.1,784752.0,4.8774,4.8774,4.8774,4.8774,784752.0
2015-11-27 12:50:00,5.1,5.1,5.09,5.09,453480.0,4.8774,4.8774,4.8679,4.8679,453480.0
2015-11-27 12:55:00,5.09,5.09,5.09,5.09,650568.0,4.8679,4.8679,4.8679,4.8679,650568.0
2015-11-30 09:30:00,5.13,5.13,5.11,5.11,2869152.0,4.9061,4.9061,4.887,4.887,2869152.0
2015-11-30 09:35:00,5.11,5.12,5.1,5.11,1033152.0,4.887,4.8966,4.8774,4.887,1033152.0
2015-11-30 09:40:00,5.11,5.12,5.11,5.12,895488.0,4.887,4.8966,4.887,4.8966,895488.0
2015-11-30 09:45:00,5.12,5.13,5.09,5.09,1209240.0,4.8966,4.9061,4.8679,4.8679,1209240.0
2015-11-30 09:50:00,5.09,5.1,5.08,5.1,1088208.0,4.8679,4.8774,4.8583,4.8774,1088208.0
2015-11-30 09:55:00,5.1,5.1,5.08,5.08,1290768.0,4.8774,4.8774,4.8583,4.8583,1290768.0
2015-11-30 10:00:00,5.08,5.09,5.07,5.08,724056.0,4.8583,4.8679,4.8488,4.8583,724056.0
2015-11-30 10:05:00,5.08,5.09,5.08,5.09,747624.0,4.8583,4.8679,4.8583,4.8679,747624.0
2015-11-30 10:10:00,5.09,5.09,5.07,5.07,837504.0,4.8679,4.8679,4.8488,4.8488,837504.0
2015-11-30 10:15:00,5.07,5.07,5.05,5.05,1582584.0,4.8488,4.8488,4.8296,4.8296,1582584.0
2015-11-30 10:20:00,5.05,5.08,5.05,5.08,325800.0,4.8296,4.8583,4.8296,4.8583,325800.0
2015-11-30 10:25:00,5.08,5.08,5.07,5.08,595848.0,4.8583,4.8583,4.8488,4.8583,595848.0
2015-11-30 10:30:00,5.08,5.1,5.08,5.09,464952.0,4.8583,4.8774,4.8583,4.8679,464952.0
2015-11-30 10:35:00,5.09,5.1,5.08,5.08,1245960.0,4.8679,4.8774,4.8583,4.8583,1245960.0
2015-11-30 10:40:00,5.09,5.09,5.08,5.08,235632.0,4.8679,4.8679,4.8583,4.8583,235632.0
2015-11-30 10:45:00,5.08,5.09,5.08,5.09,441648.0,4.8583,4.8679,4.8583,4.8679,441648.0
2015-11-30 10:50:00,5.09,5.09,5.08,5.08,182832.0,4.8679,4.8679,4.8583,4.8583,182832.0
2015-11-30 10:55:00,5.08,5.08,5.06,5.07,447240.0,4.8583,4.8583,4.8392,4.8488,447240.0
2015-11-30 11:00:00,5.07,5.07,5.06,5.07,257208.0,4.8488,4.8488,4.8392,4.8488,257208.0
2015-11-30 11:05:00,5.07,5.07,5.07,5.07,234312.0,4.8488,4.8488,4.8488,4.8488,234312.0
2015-11-30 11:10:00,5.07,5.08,5.07,5.08,273840.0,4.8488,4.8583,4.8488,4.8583,273840.0
2015-11-30 11:15:00,5.08,5.08,5.07,5.07,355680.0,4.8583,4.8583,4.8488,4.8488,355680.0
2015-11-30 11:20:00,5.07,5.08,5.06,5.06,276648.0,4.8488,4.8583,4.8392,4.8392,276648.0
2015-11-30 11:25:00,5.06,5.06,5.04,5.05,1020192.0,4.8392,4.8392,4.8201,4.8296,1020192.0
2015-11-30 11:30:00,5.05,5.05,5.04,5.04,1084752.0,4.8296,4.8296,4.8201,4.8201,1084752.0
2015-11-30 11:35:00,5.04,5.04,5.04,5.04,498432.0,4.8201,4.8201,4.8201,4.8201,498432.0
2015-11-30 11:40:00,5.04,5.04,5.03,5.04,656376.0,4.8201,4.8201,4.8105,4.8201,656376.0
2015-11-30 11:45:00,5.04,5.04,5.02,5.02,349536.0,4.8201,4.8201,4.8009,4.8009,349536.0
2015-11-30 11:50:00,5.02,5.02,5.01,5.01,675264.0,4.8009,4.8009,4.7914,4.7914,675264.0
2015-11-30 11:55:00,5.01,5.02,5.01,5.01,570000.0,4.7914,4.8009,4.7914,4.7914,570000.0
2015-11-30 12:00:00,5.01,5.01,5.0,5.01,522144.0,4.7914,4.7914,4.7818,4.7914,522144.0
2015-11-30 12:05:00,5.01,5.02,5.01,5.02,310800.0,4.7914,4.8009,4.7914,4.8009,310800.0
2015-11-30 12:10:00,5.02,5.02,5.01,5.01,496296.0,4.8009,4.8009,4.7914,4.7914,496296.0
2015-11-30 12:15:00,5.01,5.02,5.0,5.02,374880.0,4.7914,4.8009,4.7818,4.8009,374880.0
2015-11-30 12:20:00,5.02,5.02,5.02,5.02,357984.0,4.8009,4.8009,4.8009,4.8009,357984.0
2015-11-30 12:25:00,5.03,5.03,5.02,5.02,182136.0,4.8105,4.8105,4.8009,4.8009,182136.0
2015-11-30 12:30:00,5.02,5.02,5.02,5.02,73560.0,4.8009,4.8009,4.8009,4.8009,73560.0
2015-11-30 12:35:00,5.02,5.02,5.01,5.01,213216.0,4.8009,4.8009,4.7914,4.7914,213216.0
2015-11-30 12:40:00,5.01,5.02,5.0,5.02,226848.0,4.7914,4.8009,4.7818,4.8009,226848.0
2015-11-30 12:45:00,5.02,5.02,5.02,5.02,345696.0,4.8009,4.8009,4.8009,4.8009,345696.0
2015-11-30 12:50:00,5.02,5.03,5.02,5.02,158400.0,4.8009,4.8105,4.8009,4.8009,158400.0
2015-11-30 12:55:00,5.03,5.03,5.02,5.02,279792.0,4.8105,4.8105,4.8009,4.8009,279792.0
2015-11-30 13:00:00,5.02,5.02,5.02,5.02,407472.0,4.8009,4.8009,4.8009,4.8009,407472.0
2015-11-30 13:05:00,5.02,5.03,5.02,5.02,64800.0,4.8009,4.8105,4.8009,4.8009,64800.0
2015-11-30 13:10:00,5.02,5.02,5.01,5.01,261816.0,4.8009,4.8009,4.7914,4.7914,261816.0
2015-11-30 13:15:00,5.01,5.02,5.01,5.01,420792.0,4.7914,4.8009,4.7914,4.7914,420792.0
2015-11-30 13:20:00,5.01,5.02,5.01,5.01,347448.0,4.7914,4.8009,4.7914,4.7914,347448.0
2015-11-30 13:25:00,5.01,5.04,5.01,5.04,529128.0,4.7914,4.8201,4.7914,4.8201,529128.0
2015-11-30 13:30:00,5.04,5.04,5.04,5.04,249936.0,4.8201,4.8201,4.8201,4.8201,249936.0
2015-11-30 13:35:00,5.04,5.04,5.04,5.04,151920.0,4.8201,4.8201,4.8201,4.8201,151920.0
2015-11-30 13:40:00,5.04,5.05,5.04,5.04,306000.0,4.8201,4.8296,4.8201,4.8201,306000.0
2015-11-30 13:45:00,5.04,5.06,5.04,5.06,491256.0,4.8201,4.8392,4.8201,4.8392,491256.0
2015-11-30 13:50:00,5.06,5.07,5.06,5.07,728064.0,4.8392,4.8488,4.8392,4.8488,728064.0
2015-11-30 13:55:00,5.07,5.09,5.07,5.08,812688.0,4.8488,4.8679,4.8488,4.8583,812688.0
2015-11-30 14:00:00,5.08,5.09,5.08,5.08,517560.0,4.8583,4.8679,4.8583,4.8583,517560.0
2015-11-30 14:05:00,5.08,5.08,5.08,5.08,339840.0,4.8583,4.8583,4.8583,4.8583,339840.0
2015-11-30 14:10:00,5.08,5.09,5.08,5.08,333528.0,4.8583,4.8679,4.8583,4.8583,333528.0
2015-11-30 14:15:00,5.08,5.09,5.08,5.09,1258368.0,4.8583,4.8679,4.8583,4.8679,1258368.0
2015-11-30 14:20:00,5.09,5.09,5.08,5.08,456384.0,4.8679,4.8679,4.8583,4.8583,456384.0
2015-11-30 14:25:00,5.08,5.08,5.08,5.08,183816.0,4.8583,4.8583,4.8583,4.8583,183816.0
2015-11-30 14:30:00,5.08,5.08,5.07,5.08,663888.0,4.8583,4.8583,4.8488,4.8583,663888.0
2015-11-30 14:35:00,5.08,5.08,5.08,5.08,180648.0,4.8583,4.8583,4.8583,4.8583,180648.0
2015-11-30 14:40:00,5.07,5.08,5.07,5.08,220464.0,4.8488,4.8583,4.8488,4.8583,220464.0
2015-11-30 14:45:00,5.08,5.08,5.06,5.06,197040.0,4.8583,4.8583,4.8392,4.8392,197040.0
2015-11-30 14:50:00,5.07,5.07,5.06,5.06,204000.0,4.8488,4.8488,4.8392,4.8392,204000.0
2015-11-30 14:55:00,5.06,5.06,5.05,5.05,417504.0,4.8392,4.8392,4.8296,4.8296,417504.0
2015-11-30 15:00:00,5.05,5.05,5.04,5.05,289056.0,4.8296,4.8296,4.8201,4.8296,289056.0
2015-11-30 15:05:00,5.05,5.06,5.05,5.06,143520.0,4.8296,4.8392,4.8296,4.8392,143520.0
2015-11-30 15:10:00,5.06,5.06,5.05,5.05,475032.0,4.8392,4.8392,4.8296,4.8296,475032.0
2015-11-30 15:15:00,5.06,5.06,5.04,5.05,225360.0,4.8392,4.8392,4.8201,4.8296,225360.0
2015-11-30 15:20:00,5.04,5.05,5.04,5.04,287256.0,4.8201,4.8296,4.8201,4.8201,287256.0
2015-11-30 15:25:00,5.03,5.04,5.03,5.03,430704.0,4.8105,4.8201,4.8105,4.8105,430704.0
2015-11-30 15:30:00,5.03,5.06,5.03,5.05,458160.0,4.8105,4.8392,4.8105,4.8296,458160.0
2015-11-30 15:35:00,5.05,5.06,5.05,5.05,566832.0,4.8296,4.8392,4.8296,4.8296,566832.0
2015-11-30 15:40:00,5.05,5.05,5.04,5.04,715992.0,4.8296,4.8296,4.8201,4.8201,715992.0
2015-11-30 15:45:00,5.04,5.05,5.03,5.05,885240.0,4.8201,4.8296,4.8105,4.8296,885240.0
2015-11-30 15:50:00,5.05,5.05,5.04,5.05,637944.0,4.8296,4.8296,4.8201,4.8296,637944.0
2015-11-30 15:55:00,5.05,5.06,5.04,5.05,1438104.0,4.8296,4.8392,4.8201,4.8296,1438104.0
2015-12-01 09:30:00,5.11,5.11,5.1,5.11,1237224.0,4.887,4.887,4.8774,4.887,1237224.0
2015-12-01 09:35:00,5.11,5.13,5.09,5.12,1685112.0,4.887,4.9061,4.8679,4.8966,1685112.0
2015-12-01 09:40:00,5.12,5.14,5.12,5.13,1580112.0,4.8966,4.9157,4.8966,4.9061,1580112.0
2015-12-01 09:45:00,5.14,5.15,5.13,5.15,2039088.0,4.9157,4.9253,4.9061,4.9253,2039088.0
2015-12-01 09:50:00,5.15,5.17,5.15,5.16,2096496.0,4.9253,4.9444,4.9253,4.9348,2096496.0
2015-12-01 09:55:00,5.16,5.18,5.16,5.18,1191576.0,4.9348,4.954,4.9348,4.954,1191576.0
2015-12-01 10:00:00,5.18,5.18,5.16,5.17,1567680.0,4.954,4.954,4.9348,4.9444,1567680.0
2015-12-01 10:05:00,5.17,5.17,5.15,5.16,875352.0,4.9444,4.9444,4.9253,4.9348,875352.0
2015-12-01 10:10:00,5.15,5.16,5.15,5.15,878952.0,4.9253,4.9348,4.9253,4.9253,878952.0
2015-12-01 10:15:00,5.15,5.15,5.09,5.11,3939648.0,4.9253,4.9253,4.8679,4.887,3939648.0
2015-12-01 10:20:00,5.11,5.11,5.1,5.1,975576.0,4.887,4.887,4.8774,4.8774,975576.0
2015-12-01 10:25:00,5.1,5.12,5.1,5.11,1129656.0,4.8774,4.8966,4.8774,4.887,1129656.0
2015-12-01 10:30:00,5.11,5.11,5.1,5.1,1144944.0,4.887,4.887,4.8774,4.8774,1144944.0
2015-12-01 10:35:00,5.1,5.14,5.1,5.14,830448.0,4.8774,4.9157,4.8774,4.9157,830448.0
2015-12-01 10:40:00,5.14,5.15,5.14,5.14,1023072.0,4.9157,4.9253,4.9157,4.9157,1023072.0
2015-12-01 10:45:00,5.14,5.17,5.14,5.16,1158912.0,4.9157,4.9444,4.9157,4.9348,1158912.0
2015-12-01 10:50:00,5.17,5.17,5.16,5.17,806256.0,4.9444,4.9444,4.9348,4.9444,806256.0
2015-12-01 10:55:00,5.17,5.17,5.15,5.16,794616.0,4.9444,4.9444,4.9253,4.9348,794616.0
2015-12-01 11:00:00,5.16,5.16,5.16,5.16,444624.0,4.9348,4.9348,4.9348,4.9348,444624.0
2015-12-01 11:05:00,5.16,5.16,5.14,5.14,978768.0,4.9348,4.9348,4.9157,4.9157,978768.0
2015-12-01 11:10:00,5.15,5.15,5.13,5.13,1057152.0,4.9253,4.9253,4.9061,4.9061,1057152.0
2015-12-01 11:15:00,5.14,5.14,5.13,5.14,933216.0,4.9157,4.9157,4.9061,4.9157,933216.0
2015-12-01 11:20:00,5.14,5.16,5.14,5.16,774312.0,4.9157,4.9348,4.9157,4.9348,774312.0
2015-12-01 11:25:00,5.16,5.16,5.14,5.15,428880.0,4.9348,4.9348,4.9157,4.9253,428880.0
2015-12-01 11:30:00,5.15,5.15,5.13,5.14,294240.0,4.9253,4.9253,4.9061,4.9157,294240.0
2015-12-01 11:35:00,5.14,5.14,5.12,5.13,293544.0,4.9157,4.9157,4.8966,4.9061,293544.0
2015-12-01 11:40:00,5.13,5.14,5.12,5.13,484632.0,4.9061,4.9157,4.8966,4.9061,484632.0
2015-12-01 11:45:00,5.13,5.15,5.13,5.15,453168.0,4.9061,4.9253,4.9061,4.9253,453168.0
2015-12-01 11:50:00,5.15,5.16,5.15,5.15,217920.0,4.9253,4.9348,4.9253,4.9253,217920.0
2015-12-01 11:55:00,5.15,5.15,5.13,5.14,176232.0,4.9253,4.9253,4.9061,4.9157,176232.0
2015-12-01 12:00:00,5.14,5.15,5.14,5.14,152088.0,4.9157,4.9253,4.9157,4.9157,152088.0
2015-12-01 12:05:00,5.14,5.15,5.14,5.15,576000.0,4.9157,4.9253,4.9157,4.9253,576000.0
2015-12-01 12:10:00,5.15,5.16,5.15,5.15,187776.0,4.9253,4.9348,4.9253,4.9253,187776.0
2015-12-01 12:15:00,5.15,5.15,5.14,5.15,283176.0,4.9253,4.9253,4.9157,4.9253,283176.0
2015-12-01 12:20:00,5.15,5.17,5.15,5.16,335304.0,4.9253,4.9444,4.9253,4.9348,335304.0
2015-12-01 12:25:00,5.17,5.17,5.16,5.16,555720.0,4.9444,4.9444,4.9348,4.9348,555720.0
2015-12-01 12:30:00,5.16,5.17,5.16,5.16,437904.0,4.9348,4.9444,4.9348,4.9348,437904.0
2015-12-01 12:35:00,5.17,5.17,5.16,5.16,400272.0,4.9444,4.9444,4.9348,4.9348,400272.0
2015-12-01 12:40:00,5.16,5.17,5.16,5.16,153792.0,4.9348,4.9444,4.9348,4.9348,153792.0
2015-12-01 12:45:00,5.17,5.17,5.16,5.17,321768.0,4.9444,4.9444,4.9348,4.9444,321768.0
2015-12-01 12:50:00,5.16,5.17,5.16,5.17,272976.0,4.9348,4.9444,4.9348,4.9444,272976.0
2015-12-01 12:55:00,5.17,5.17,5.16,5.17,504600.0,4.9444,4.9444,4.9348,4.9444,504600.0
2015-12-01 13:00:00,5.17,5.17,5.16,5.16,337392.0,4.9444,4.9444,4.9348,4.9348,337392.0
2015-12-01 13:05:00,5.16,5.16,5.15,5.16,557424.0,4.9348,4.9348,4.9253,4.9348,557424.0
2015-12-01 13:10:00,5.16,5.16,5.15,5.16,78480.0,4.9348,4.9348,4.9253,4.9348,78480.0
2015-12-01 13:15:00,5.15,5.16,5.14,5.14,246600.0,4.9253,4.9348,4.9157,4.9157,246600.0
2015-12-01 13:20:00,5.15,5.15,5.14,5.14,470496.0,4.9253,4.9253,4.9157,4.9157,470496.0
2015-12-01 13:25:00,5.13,5.14,5.13,5.13,497160.0,4.9061,4.9157,4.9061,4.9061,497160.0
2015-12-01 13:30:00,5.13,5.13,5.11,5.12,867024.0,4.9061,4.9061,4.887,4.8966,867024.0
2015-12-01 13:35:00,5.12,5.12,5.11,5.12,227688.0,4.8966,4.8966,4.887,4.8966,227688.0
2015-12-01 13:40:00,5.12,5.14,5.12,5.13,1057848.0,4.8966,4.9157,4.8966,4.9061,1057848.0
2015-12-01 13:45:00,5.13,5.13,5.12,5.12,168960.0,4.9061,4.9061,4.8966,4.8966,168960.0
2015-12-01 13:50:00,5.12,5.13,5.12,5.13,269400.0,4.8966,4.9061,4.8966,4.9061,269400.0
2015-12-01 13:55:00,5.13,5.13,5.13,5.13,147000.0,4.9061,4.9061,4.9061,4.9061,147000.0
2015-12-01 14:00:00,5.13,5.14,5.12,5.14,179136.0,4.9061,4.9157,4.8966,4.9157,179136.0
2015-12-01 14:05:00,5.14,5.14,5.14,5.14,471240.0,4.9157,4.9157,4.9157,4.9157,471240.0
2015-12-01 14:10:00,5.14,5.14,5.14,5.14,361200.0,4.9157,4.9157,4.9157,4.9157,361200.0
2015-12-01 14:15:00,5.14,5.15,5.14,5.15,526296.0,4.9157,4.9253,4.9157,4.9253,526296.0
2015-12-01 14:20:00,5.15,5.16,5.15,5.15,217800.0,4.9253,4.9348,4.9253,4.9253,217800.0
2015-12-01 14:25:00,5.15,5.15,5.15,5.15,211272.0,4.9253,4.9253,4.9253,4.9253,211272.0
2015-12-01 14:30:00,5.15,5.15,5.15,5.15,410544.0,4.9253,4.9253,4.9253,4.9253,410544.0
2015-12-01 14:35:00,5.15,5.15,5.15,5.15,103368.0,4.9253,4.9253,4.9253,4.9253,103368.0
2015-12-01 14:40:00,5.15,5.15,5.15,5.15,293112.0,4.9253,4.9253,4.9253,4.9253,293112.0
2015-12-01 14:45:00,5.15,5.17,5.15,5.16,721392.0,4.9253,4.9444,4.9253,4.9348,721392.0
2015-12-01 14:50:00,5.16,5.16,5.16,5.16,243024.0,4.9348,4.9348,4.9348,4.9348,243024.0
2015-12-01 14:55:00,5.16,5.16,5.16,5.16,237504.0,4.9348,4.9348,4.9348,4.9348,237504.0
2015-12-01 15:00:00,5.16,5.16,5.15,5.16,188448.0,4.9348,4.9348,4.9253,4.9348,188448.0
2015-12-01 15:05:00,5.16,5.16,5.16,5.16,85152.0,4.9348,4.9348,4.9348,4.9348,85152.0
2015-12-01 15:10:00,5.17,5.17,5.16,5.17,642984.0,4.9444,4.9444,4.9348,4.9444,642984.0
2015-12-01 15:15:00,5.17,5.17,5.16,5.16,286152.0,4.9444,4.9444,4.9348,4.9348,286152.0
2015-12-01 15:20:00,5.16,5.17,5.16,5.17,228360.0,4.9348,4.9444,4.9348,4.9444,228360.0
2015-12-01 15:25:00,5.17,5.18,5.16,5.17,932040.0,4.9444,4.954,4.9348,4.9444,932040.0
2015-12-01 15:30:00,5.17,5.18,5.17,5.18,905616.0,4.9444,4.954,4.9444,4.954,905616.0
2015-12-01 15:35:00,5.18,5.18,5.17,5.18,745920.0,4.954,4.954,4.9444,4.954,745920.0
2015-12-01 15:40:00,5.18,5.19,5.18,5.19,854736.0,4.954,4.9635,4.954,4.9635,854736.0
2015-12-01 15:45:00,5.19,5.19,5.18,5.18,362592.0,4.9635,4.9635,4.954,4.954,362592.0
2015-12-01 15:50:00,5.18,5.19,5.18,5.19,1406904.0,4.954,4.9635,4.954,4.9635,1406904.0
2015-12-01 15:55:00,5.19,5.2,5.19,5.2,2609856.0,4.9635,4.9731,4.9635,4.9731,2609856.0
2015-12-02 09:30:00,5.21,5.22,5.2,5.21,1727112.0,4.9826,4.9922,4.9731,4.9826,1727112.0
2015-12-02 09:35:00,5.21,5.24,5.2,5.23,1149432.0,4.9826,5.0113,4.9731,5.0018,1149432.0
2015-12-02 09:40:00,5.24,5.26,5.24,5.25,2132808.0,5.0113,5.0305,5.0113,5.0209,2132808.0
2015-12-02 09:45:00,5.25,5.26,5.24,5.26,672624.0,5.0209,5.0305,5.0113,5.0305,672624.0
2015-12-02 09:50:00,5.26,5.26,5.24,5.25,609960.0,5.0305,5.0305,5.0113,5.0209,609960.0
2015-12-02 09:55:00,5.24,5.27,5.24,5.27,794712.0,5.0113,5.04,5.0113,5.04,794712.0
2015-12-02 10:00:00,5.27,5.28,5.26,5.26,842928.0,5.04,5.0496,5.0305,5.0305,842928.0
2015-12-02 10:05:00,5.26,5.26,5.25,5.25,651264.0,5.0305,5.0305,5.0209,5.0209,651264.0
2015-12-02 10:10:00,5.25,5.26,5.24,5.25,499896.0,5.0209,5.0305,5.0113,5.0209,499896.0
2015-12-02 10:15:00,5.25,5.27,5.25,5.26,943128.0,5.0209,5.04,5.0209,5.0305,943128.0
2015-12-02 10:20:00,5.26,5.27,5.26,5.26,294720.0,5.0305,5.04,5.0305,5.0305,294720.0
2015-12-02 10:25:00,5.26,5.27,5.26,5.26,898680.0,5.0305,5.04,5.0305,5.0305,898680.0
2015-12-02 10:30:00,5.26,5.27,5.25,5.27,336672.0,5.0305,5.04,5.0209,5.04,336672.0
2015-12-02 10:35:00,5.26,5.28,5.26,5.28,516816.0,5.0305,5.0496,5.0305,5.0496,516816.0
2015-12-02 10:40:00,5.27,5.28,5.26,5.28,1061112.0,5.04,5.0496,5.0305,5.0496,1061112.0
2015-12-02 10:45:00,5.28,5.28,5.26,5.27,769416.0,5.0496,5.0496,5.0305,5.04,769416.0
2015-12-02 10:50:00,5.27,5.28,5.26,5.27,541200.0,5.04,5.0496,5.0305,5.04,541200.0
2015-12-02 10:55:00,5.27,5.27,5.26,5.26,1087680.0,5.04,5.04,5.0305,5.0305,1087680.0
2015-12-02 11:00:00,5.26,5.26,5.23,5.24,1356720.0,5.0305,5.0305,5.0018,5.0113,1356720.0
2015-12-02 11:05:00,5.24,5.25,5.23,5.25,454536.0,5.0113,5.0209,5.0018,5.0209,454536.0
2015-12-02 11:10:00,5.25,5.26,5.24,5.25,482400.0,5.0209,5.0305,5.0113,5.0209,482400.0
2015-12-02 11:15:00,5.24,5.24,5.23,5.23,386760.0,5.0113,5.0113,5.0018,5.0018,386760.0
2015-12-02 11:20:00,5.23,5.24,5.23,5.24,188880.0,5.0018,5.0113,5.0018,5.0113,188880.0
2015-12-02 11:25:00,5.24,5.24,5.23,5.23,374568.0,5.0113,5.0113,5.0018,5.0018,374568.0
2015-12-02 11:30:00,5.23,5.23,5.23,5.23,99816.0,5.0018,5.0018,5.0018,5.0018,99816.0
2015-12-02 11:35:00,5.23,5.24,5.23,5.24,825048.0,5.0018,5.0113,5.0018,5.0113,825048.0
2015-12-02 11:40:00,5.24,5.24,5.23,5.24,422088.0,5.0113,5.0113,5.0018,5.0113,422088.0
2015-12-02 11:45:00,5.24,5.24,5.23,5.23,483552.0,5.0113,5.0113,5.0018,5.0018,483552.0
2015-12-02 11:50:00,5.23,5.23,5.22,5.23,348552.0,5.0018,5.0018,4.9922,5.0018,348552.0
2015-12-02 11:55:00,5.23,5.24,5.23,5.24,631176.0,5.0018,5.0113,5.0018,5.0113,631176.0
2015-12-02 12:00:00,5.24,5.26,5.24,5.26,860160.0,5.0113,5.0305,5.0113,5.0305,860160.0
2015-12-02 12:05:00,5.26,5.26,5.25,5.25,510648.0,5.0305,5.0305,5.0209,5.0209,510648.0
2015-12-02 12:10:00,5.25,5.25,5.24,5.24,325320.0,5.0209,5.0209,5.0113,5.0113,325320.0
2015-12-02 12:15:00,5.24,5.25,5.24,5.24,210120.0,5.0113,5.0209,5.0113,5.0113,210120.0
2015-12-02 12:20:00,5.24,5.24,5.24,5.24,224064.0,5.0113,5.0113,5.0113,5.0113,224064.0
2015-12-02 12:25:00,5.24,5.26,5.23,5.25,768744.0,5.0113,5.0305,5.0018,5.0209,768744.0
2015-12-02 12:30:00,5.25,5.26,5.24,5.24,198096.0,5.0209,5.0305,5.0113,5.0113,198096.0
2015-12-02 12:35:00,5.24,5.26,5.24,5.26,549360.0,5.0113,5.0305,5.0113,5.0305,549360.0
2015-12-02 12:40:00,5.25,5.26,5.25,5.25,341136.0,5.0209,5.0305,5.0209,5.0209,341136.0
2015-12-02 12:45:00,5.25,5.26,5.25,5.25,147504.0,5.0209,5.0305,5.0209,5.0209,147504.0
2015-12-02 12:50:00,5.25,5.25,5.25,5.25,163608.0,5.0209,5.0209,5.0209,5.0209,163608.0
2015-12-02 12:55:00,5.25,5.26,5.25,5.26,381312.0,5.0209,5.0305,5.0209,5.0305,381312.0
2015-12-02 13:00:00,5.25,5.26,5.25,5.25,90240.0,5.0209,5.0305,5.0209,5.0209,90240.0
2015-12-02 13:05:00,5.25,5.25,5.24,5.25,198696.0,5.0209,5.0209,5.0113,5.0209,198696.0
2015-12-02 13:10:00,5.25,5.25,5.24,5.25,113760.0,5.0209,5.0209,5.0113,5.0209,113760.0
2015-12-02 13:15:00,5.25,5.25,5.24,5.24,153960.0,5.0209,5.0209,5.0113,5.0113,153960.0
2015-12-02 13:20:00,5.24,5.25,5.24,5.25,97224.0,5.0113,5.0209,5.0113,5.0209,97224.0
2015-12-02 13:25:00,5.25,5.25,5.25,5.25,373728.0,5.0209,5.0209,5.0209,5.0209,373728.0
2015-12-02 13:30:00,5.25,5.25,5.24,5.24,410904.0,5.0209,5.0209,5.0113,5.0113,410904.0
2015-12-02 13:35:00,5.24,5.25,5.24,5.24,328128.0,5.0113,5.0209,5.0113,5.0113,328128.0
2015-12-02 13:40:00,5.24,5.24,5.23,5.23,110472.0,5.0113,5.0113,5.0018,5.0018,110472.0
2015-12-02 13:45:00,5.23,5.23,5.22,5.22,691896.0,5.0018,5.0018,4.9922,4.9922,691896.0
2015-12-02 13:50:00,5.22,5.22,5.2,5.2,1225704.0,4.9922,4.9922,4.9731,4.9731,1225704.0
2015-12-02 13:55:00,5.21,5.21,5.2,5.2,661344.0,4.9826,4.9826,4.9731,4.9731,661344.0
2015-12-02 14:00:00,5.2,5.2,5.17,5.17,1335096.0,4.9731,4.9731,4.9444,4.9444,1335096.0
2015-12-02 14:05:00,5.17,5.18,5.16,5.17,1099080.0,4.9444,4.954,4.9348,4.9444,1099080.0
2015-12-02 14:10:00,5.17,5.17,5.15,5.16,776160.0,4.9444,4.9444,4.9253,4.9348,776160.0
2015-12-02 14:15:00,5.16,5.16,5.13,5.13,1498008.0,4.9348,4.9348,4.9061,4.9061,1498008.0
2015-12-02 14:20:00,5.13,5.15,5.13,5.15,966552.0,4.9061,4.9253,4.9061,4.9253,966552.0
2015-12-02 14:25:00,5.14,5.15,5.13,5.15,929112.0,4.9157,4.9253,4.9061,4.9253,929112.0
2015-12-02 14:30:00,5.14,5.14,5.12,5.13,1038168.0,4.9157,4.9157,4.8966,4.9061,1038168.0
2015-12-02 14:35:00,5.13,5.14,5.13,5.13,598800.0,4.9061,4.9157,4.9061,4.9061,598800.0
2015-12-02 14:40:00,5.13,5.14,5.12,5.13,452064.0,4.9061,4.9157,4.8966,4.9061,452064.0
2015-12-02 14:45:00,5.12,5.12,5.08,5.1,2151048.0,4.8966,4.8966,4.8583,4.8774,2151048.0
2015-12-02 14:50:00,5.1,5.11,5.1,5.11,687048.0,4.8774,4.887,4.8774,4.887,687048.0
2015-12-02 14:55:00,5.11,5.11,5.09,5.09,753936.0,4.887,4.887,4.8679,4.8679,753936.0
2015-12-02 15:00:00,5.09,5.12,5.08,5.11,1342608.0,4.8679,4.8966,4.8583,4.887,1342608.0
2015-12-02 15:05:00,5.11,5.13,5.11,5.13,730320.0,4.887,4.9061,4.887,4.9061,730320.0
2015-12-02 15:10:00,5.13,5.14,5.12,5.12,1425768.0,4.9061,4.9157,4.8966,4.8966,1425768.0
2015-12-02 15:15:00,5.12,5.14,5.12,5.13,706512.0,4.8966,4.9157,4.8966,4.9061,706512.0
2015-12-02 15:20:00,5.14,5.14,5.13,5.14,1094352.0,4.9157,4.9157,4.9061,4.9157,1094352.0
2015-12-02 15:25:00,5.14,5.15,5.12,5.13,1081032.0,4.9157,4.9253,4.8966,4.9061,1081032.0
2015-12-02 15:30:00,5.13,5.13,5.12,5.12,440544.0,4.9061,4.9061,4.8966,4.8966,440544.0
2015-12-02 15:35:00,5.12,5.12,5.1,5.11,1402224.0,4.8966,4.8966,4.8774,4.887,1402224.0
2015-12-02 15:40:00,5.11,5.13,5.11,5.12,930384.0,4.887,4.9061,4.887,4.8966,930384.0
2015-12-02 15:45:00,5.11,5.13,5.09,5.09,940440.0,4.887,4.9061,4.8679,4.8679,940440.0
2015-12-02 15:50:00,5.09,5.11,5.08,5.1,990384.0,4.8679,4.887,4.8583,4.8774,990384.0
2015-12-02 15:55:00,5.1,5.11,5.09,5.11,1755024.0,4.8774,4.887,4.8679,4.887,1755024.0
2015-12-03 09:30:00,5.14,5.17,5.12,5.13,1961232.0,4.9157,4.9444,4.8966,4.9061,1961232.0
2015-12-03 09:35:00,5.13,5.15,5.11,5.11,1422168.0,4.9061,4.9253,4.887,4.887,1422168.0
2015-12-03 09:40:00,5.11,5.13,5.09,5.11,2514912.0,4.887,4.9061,4.8679,4.887,2514912.0
2015-12-03 09:45:00,5.11,5.11,5.08,5.08,2097096.0,4.887,4.887,4.8583,4.8583,2097096.0
2015-12-03 09:50:00,5.08,5.1,5.07,5.1,2020272.0,4.8583,4.8774,4.8488,4.8774,2020272.0
2015-12-03 09:55:00,5.1,5.11,5.09,5.1,1069608.0,4.8774,4.887,4.8679,4.8774,1069608.0
2015-12-03 10:00:00,5.09,5.1,5.06,5.06,2156640.0,4.8679,4.8774,4.8392,4.8392,2156640.0
2015-12-03 10:05:00,5.06,5.06,5.03,5.04,2782128.0,4.8392,4.8392,4.8105,4.8201,2782128.0
2015-12-03 10:10:00,5.04,5.06,5.03,5.06,1343736.0,4.8201,4.8392,4.8105,4.8392,1343736.0
2015-12-03 10:15:00,5.06,5.07,5.05,5.05,824736.0,4.8392,4.8488,4.8296,4.8296,824736.0
2015-12-03 10:20:00,5.05,5.05,5.02,5.04,1294824.0,4.8296,4.8296,4.8009,4.8201,1294824.0
2015-12-03 10:25:00,5.04,5.06,5.03,5.04,1467912.0,4.8201,4.8392,4.8105,4.8201,1467912.0
2015-12-03 10:30:00,5.04,5.06,5.02,5.05,814320.0,4.8201,4.8392,4.8009,4.8296,814320.0
2015-12-03 10:35:00,5.05,5.05,5.02,5.02,1096968.0,4.8296,4.8296,4.8009,4.8009,1096968.0
2015-12-03 10:40:00,5.02,5.05,5.02,5.05,1342368.0,4.8009,4.8296,4.8009,4.8296,1342368.0
2015-12-03 10:45:00,5.04,5.08,5.04,5.07,819960.0,4.8201,4.8583,4.8201,4.8488,819960.0
2015-12-03 10:50:00,5.07,5.08,5.07,5.07,722256.0,4.8488,4.8583,4.8488,4.8488,722256.0
2015-12-03 10:55:00,5.06,5.07,5.05,5.06,1119576.0,4.8392,4.8488,4.8296,4.8392,1119576.0
2015-12-03 11:00:00,5.06,5.07,5.05,5.07,646344.0,4.8392,4.8488,4.8296,4.8488,646344.0
2015-12-03 11:05:00,5.07,5.1,5.06,5.09,890424.0,4.8488,4.8774,4.8392,4.8679,890424.0
2015-12-03 11:10:00,5.09,5.12,5.09,5.12,1052712.0,4.8679,4.8966,4.8679,4.8966,1052712.0
2015-12-03 11:15:00,5.12,5.13,5.11,5.11,817896.0,4.8966,4.9061,4.887,4.887,817896.0
2015-12-03 11:20:00,5.11,5.12,5.09,5.1,354696.0,4.887,4.8966,4.8679,4.8774,354696.0
2015-12-03 11:25:00,5.1,5.11,5.09,5.1,636192.0,4.8774,4.887,4.8679,4.8774,636192.0
2015-12-03 11:30:00,5.1,5.1,5.07,5.07,316488.0,4.8774,4.8774,4.8488,4.8488,316488.0
2015-12-03 11:35:00,5.07,5.07,5.05,5.06,653568.0,4.8488,4.8488,4.8296,4.8392,653568.0
2015-12-03 11:40:00,5.06,5.07,5.05,5.05,491808.0,4.8392,4.8488,4.8296,4.8296,491808.0
2015-12-03 11:45:00,5.05,5.06,5.03,5.04,1335984.0,4.8296,4.8392,4.8105,4.8201,1335984.0
2015-12-03 11:50:00,5.04,5.05,5.04,5.04,383232.0,4.8201,4.8296,4.8201,4.8201,383232.0
2015-12-03 11:55:00,5.04,5.05,5.04,5.05,572280.0,4.8201,4.8296,4.8201,4.8296,572280.0
2015-12-03 12:00:00,5.05,5.06,5.03,5.04,1214232.0,4.8296,4.8392,4.8105,4.8201,1214232.0
2015-12-03 12:05:00,5.04,5.04,5.01,5.01,1666368.0,4.8201,4.8201,4.7914,4.7914,1666368.0
2015-12-03 12:10:00,5.01,5.01,4.98,4.98,1637184.0,4.7914,4.7914,4.7627,4.7627,1637184.0
2015-12-03 12:15:00,4.98,4.99,4.96,4.97,1401240.0,4.7627,4.7722,4.7436,4.7531,1401240.0
2015-12-03 12:20:00,4.96,4.96,4.94,4.94,2512800.0,4.7436,4.7436,4.7244,4.7244,2512800.0
2015-12-03 12:25:00,4.94,4.95,4.91,4.93,2576232.0,4.7244,4.734,4.6957,4.7149,2576232.0
2015-12-03 12:30:00,4.93,4.93,4.91,4.92,809856.0,4.7149,4.7149,4.6957,4.7053,809856.0
2015-12-03 12:35:00,4.92,4.95,4.92,4.94,2063904.0,4.7053,4.734,4.7053,4.7244,2063904.0
2015-12-03 12:40:00,4.94,4.95,4.94,4.95,880536.0,4.7244,4.734,4.7244,4.734,880536.0
2015-12-03 12:45:00,4.94,4.96,4.94,4.94,919824.0,4.7244,4.7436,4.7244,4.7244,919824.0
2015-12-03 12:50:00,4.94,4.95,4.92,4.94,745008.0,4.7244,4.734,4.7053,4.7244,745008.0
2015-12-03 12:55:00,4.93,4.93,4.9,4.9,1150056.0,4.7149,4.7149,4.6862,4.6862,1150056.0
2015-12-03 13:00:00,4.9,4.9,4.86,4.87,3234840.0,4.6862,4.6862,4.6479,4.6575,3234840.0
2015-12-03 13:05:00,4.88,4.89,4.88,4.89,792576.0,4.667,4.6766,4.667,4.6766,792576.0
2015-12-03 13:10:00,4.89,4.91,4.89,4.9,1052928.0,4.6766,4.6957,4.6766,4.6862,1052928.0
2015-12-03 13:15:00,4.9,4.91,4.9,4.91,590856.0,4.6862,4.6957,4.6862,4.6957,590856.0
2015-12-03 13:20:00,4.91,4.93,4.9,4.93,671088.0,4.6957,4.7149,4.6862,4.7149,671088.0
2015-12-03 13:25:00,4.93,4.93,4.92,4.92,327504.0,4.7149,4.7149,4.7053,4.7053,327504.0
2015-12-03 13:30:00,4.92,4.93,4.91,4.91,388416.0,4.7053,4.7149,4.6957,4.6957,388416.0
2015-12-03 13:35:00,4.91,4.91,4.89,4.9,315984.0,4.6957,4.6957,4.6766,4.6862,315984.0
2015-12-03 13:40:00,4.89,4.9,4.89,4.9,513384.0,4.6766,4.6862,4.6766,4.6862,513384.0
2015-12-03 13:45:00,4.9,4.9,4.85,4.85,1719480.0,4.6862,4.6862,4.6384,4.6384,1719480.0
2015-12-03 13:50:00,4.86,4.86,4.85,4.85,900816.0,4.6479,4.6479,4.6384,4.6384,900816.0
2015-12-03 13:55:00,4.85,4.85,4.84,4.84,1529784.0,4.6384,4.6384,4.6288,4.6288,1529784.0
2015-12-03 14:00:00,4.84,4.85,4.83,4.83,2424336.0,4.6288,4.6384,4.6192,4.6192,2424336.0
2015-12-03 14:05:00,4.82,4.83,4.81,4.82,2676504.0,4.6097,4.6192,4.6001,4.6097,2676504.0
2015-12-03 14:10:00,4.83,4.84,4.82,4.84,1441464.0,4.6192,4.6288,4.6097,4.6288,1441464.0
2015-12-03 14:15:00,4.84,4.85,4.83,4.84,716928.0,4.6288,4.6384,4.6192,4.6288,716928.0
2015-12-03 14:20:00,4.84,4.85,4.8,4.8,1650720.0,4.6288,4.6384,4.5905,4.5905,1650720.0
2015-12-03 14:25:00,4.8,4.82,4.8,4.8,1010184.0,4.5905,4.6097,4.5905,4.5905,1010184.0
2015-12-03 14:30:00,4.8,4.8,4.77,4.78,1821744.0,4.5905,4.5905,4.5618,4.5714,1821744.0
2015-12-03 14:35:00,4.78,4.8,4.78,4.79,552024.0,4.5714,4.5905,4.5714,4.581,552024.0
2015-12-03 14:40:00,4.79,4.79,4.76,4.78,2849016.0,4.581,4.581,4.5523,4.5714,2849016.0
2015-12-03 14:45:00,4.78,4.79,4.77,4.79,926760.0,4.5714,4.581,4.5618,4.581,926760.0
2015-12-03 14:50:00,4.79,4.82,4.79,4.82,1861704.0,4.581,4.6097,4.581,4.6097,1861704.0
2015-12-03 14:55:00,4.82,4.83,4.81,4.83,1355208.0,4.6097,4.6192,4.6001,4.6192,1355208.0
2015-12-03 15:00:00,4.83,4.85,4.82,4.84,1343856.0,4.6192,4.6384,4.6097,4.6288,1343856.0
2015-12-03 15:05:00,4.84,4.84,4.82,4.82,1541976.0,4.6288,4.6288,4.6097,4.6097,1541976.0
2015-12-03 15:10:00,4.82,4.83,4.81,4.82,879408.0,4.6097,4.6192,4.6001,4.6097,879408.0
2015-12-03 15:15:00,4.81,4.81,4.78,4.79,1350912.0,4.6001,4.6001,4.5714,4.581,1350912.0
2015-12-03 15:20:00,4.79,4.82,4.78,4.82,1200048.0,4.581,4.6097,4.5714,4.6097,1200048.0
2015-12-03 15:25:00,4.82,4.82,4.8,4.8,597672.0,4.6097,4.6097,4.5905,4.5905,597672.0
2015-12-03 15:30:00,4.8,4.81,4.78,4.8,2301216.0,4.5905,4.6001,4.5714,4.5905,2301216.0
2015-12-03 15:35:00,4.8,4.84,4.79,4.84,1473864.0,4.5905,4.6288,4.581,4.6288,1473864.0
2015-12-03 15:40:00,4.84,4.84,4.82,4.83,1368744.0,4.6288,4.6288,4.6097,4.6192,1368744.0
2015-12-03 15:45:00,4.83,4.85,4.82,4.85,1472232.0,4.6192,4.6384,4.6097,4.6384,1472232.0
2015-12-03 15:50:00,4.84,4.85,4.83,4.85,2721504.0,4.6288,4.6384,4.6192,4.6384,2721504.0
2015-12-03 15:55:00,4.85,4.85,4.83,4.85,3052992.0,4.6384,4.6384,4.6192,4.6384,3052992.0
2015-12-04 09:30:00,4.89,4.9,4.86,4.88,2372472.0,4.6766,4.6862,4.6479,4.667,2372472.0
2015-12-04 09:35:00,4.88,4.93,4.87,4.92,2508624.0,4.667,4.7149,4.6575,4.7053,2508624.0
2015-12-04 09:40:00,4.93,4.97,4.93,4.97,4168584.0,4.7149,4.7531,4.7149,4.7531,4168584.0
2015-12-04 09:45:00,4.97,5.0,4.97,5.0,3191568.0,4.7531,4.7818,4.7531,4.7818,3191568.0
2015-12-04 09:50:00,5.0,5.02,5.0,5.01,1855272.0,4.7818,4.8009,4.7818,4.7914,1855272.0
2015-12-04 09:55:00,5.02,5.02,4.99,4.99,2329872.0,4.8009,4.8009,4.7722,4.7722,2329872.0
2015-12-04 10:00:00,5.0,5.0,4.98,4.99,1140936.0,4.7818,4.7818,4.7627,4.7722,1140936.0
2015-12-04 10:05:00,4.98,4.99,4.96,4.97,1018200.0,4.7627,4.7722,4.7436,4.7531,1018200.0
2015-12-04 10:10:00,4.97,5.0,4.97,5.0,1436424.0,4.7531,4.7818,4.7531,4.7818,1436424.0
2015-12-04 10:15:00,4.99,5.0,4.98,5.0,1320120.0,4.7722,4.7818,4.7627,4.7818,1320120.0
2015-12-04 10:20:00,5.0,5.01,5.0,5.01,1030272.0,4.7818,4.7914,4.7818,4.7914,1030272.0
2015-12-04 10:25:00,5.01,5.02,5.01,5.01,1108632.0,4.7914,4.8009,4.7914,4.7914,1108632.0
2015-12-04 10:30:00,5.01,5.01,4.99,5.01,616488.0,4.7914,4.7914,4.7722,4.7914,616488.0
2015-12-04 10:35:00,5.01,5.05,5.01,5.05,1602312.0,4.7914,4.8296,4.7914,4.8296,1602312.0
2015-12-04 10:40:00,5.05,5.05,5.02,5.04,1091616.0,4.8296,4.8296,4.8009,4.8201,1091616.0
2015-12-04 10:45:00,5.04,5.04,5.02,5.04,480864.0,4.8201,4.8201,4.8009,4.8201,480864.0
2015-12-04 10:50:00,5.04,5.05,5.04,5.05,810576.0,4.8201,4.8296,4.8201,4.8296,810576.0
2015-12-04 10:55:00,5.05,5.09,5.05,5.09,1933656.0,4.8296,4.8679,4.8296,4.8679,1933656.0
2015-12-04 11:00:00,5.09,5.09,5.07,5.08,1528536.0,4.8679,4.8679,4.8488,4.8583,1528536.0
2015-12-04 11:05:00,5.08,5.09,5.07,5.08,692616.0,4.8583,4.8679,4.8488,4.8583,692616.0
2015-12-04 11:10:00,5.08,5.1,5.07,5.08,1448952.0,4.8583,4.8774,4.8488,4.8583,1448952.0
2015-12-04 11:15:00,5.08,5.09,5.08,5.08,534696.0,4.8583,4.8679,4.8583,4.8583,534696.0
2015-12-04 11:20:00,5.08,5.09,5.07,5.09,678072.0,4.8583,4.8679,4.8488,4.8679,678072.0
2015-12-04 11:25:00,5.09,5.1,5.06,5.06,734160.0,4.8679,4.8774,4.8392,4.8392,734160.0
2015-12-04 11:30:00,5.06,5.07,5.06,5.07,671760.0,4.8392,4.8488,4.8392,4.8488,671760.0
2015-12-04 11:35:00,5.07,5.07,5.06,5.06,377520.0,4.8488,4.8488,4.8392,4.8392,377520.0
2015-12-04 11:40:00,5.06,5.06,5.05,5.05,700848.0,4.8392,4.8392,4.8296,4.8296,700848.0
2015-12-04 11:45:00,5.05,5.06,5.04,5.04,1666368.0,4.8296,4.8392,4.8201,4.8201,1666368.0
2015-12-04 11:50:00,5.04,5.06,5.04,5.05,234744.0,4.8201,4.8392,4.8201,4.8296,234744.0
2015-12-04 11:55:00,5.05,5.07,5.05,5.06,500760.0,4.8296,4.8488,4.8296,4.8392,500760.0
2015-12-04 12:00:00,5.06,5.06,5.04,5.05,563616.0,4.8392,4.8392,4.8201,4.8296,563616.0
2015-12-04 12:05:00,5.05,5.07,5.05,5.07,547128.0,4.8296,4.8488,4.8296,4.8488,547128.0
2015-12-04 12:10:00,5.07,5.08,5.07,5.08,496872.0,4.8488,4.8583,4.8488,4.8583,496872.0
2015-12-04 12:15:00,5.08,5.08,5.06,5.06,261432.0,4.8583,4.8583,4.8392,4.8392,261432.0
2015-12-04 12:20:00,5.07,5.08,5.06,5.08,245592.0,4.8488,4.8583,4.8392,4.8583,245592.0
2015-12-04 12:25:00,5.08,5.08,5.07,5.07,241896.0,4.8583,4.8583,4.8488,4.8488,241896.0
2015-12-04 12:30:00,5.07,5.11,5.07,5.11,1379640.0,4.8488,4.887,4.8488,4.887,1379640.0
2015-12-04 12:35:00,5.11,5.12,5.11,5.12,1530480.0,4.887,4.8966,4.887,4.8966,1530480.0
2015-12-04 12:40:00,5.12,5.14,5.12,5.13,1299312.0,4.8966,4.9157,4.8966,4.9061,1299312.0
2015-12-04 12:45:00,5.12,5.13,5.12,5.13,535536.0,4.8966,4.9061,4.8966,4.9061,535536.0
2015-12-04 12:50:00,5.13,5.14,5.13,5.13,827304.0,4.9061,4.9157,4.9061,4.9061,827304.0
2015-12-04 12:55:00,5.13,5.15,5.13,5.15,994824.0,4.9061,4.9253,4.9061,4.9253,994824.0
2015-12-04 13:00:00,5.15,5.16,5.14,5.15,757848.0,4.9253,4.9348,4.9157,4.9253,757848.0
2015-12-04 13:05:00,5.15,5.17,5.15,5.17,1882176.0,4.9253,4.9444,4.9253,4.9444,1882176.0
2015-12-04 13:10:00,5.17,5.18,5.15,5.16,1473192.0,4.9444,4.954,4.9253,4.9348,1473192.0
2015-12-04 13:15:00,5.16,5.16,5.15,5.15,681984.0,4.9348,4.9348,4.9253,4.9253,681984.0
2015-12-04 13:20:00,5.15,5.16,5.15,5.15,488448.0,4.9253,4.9348,4.9253,4.9253,488448.0
2015-12-04 13:25:00,5.15,5.16,5.15,5.16,412344.0,4.9253,4.9348,4.9253,4.9348,412344.0
2015-12-04 13:30:00,5.16,5.16,5.14,5.14,199680.0,4.9348,4.9348,4.9157,4.9157,199680.0
2015-12-04 13:35:00,5.14,5.15,5.14,5.15,592248.0,4.9157,4.9253,4.9157,4.9253,592248.0
2015-12-04 13:40:00,5.15,5.16,5.14,5.16,507000.0,4.9253,4.9348,4.9157,4.9348,507000.0
2015-12-04 13:45:00,5.16,5.16,5.14,5.15,571320.0,4.9348,4.9348,4.9157,4.9253,571320.0
2015-12-04 13:50:00,5.15,5.17,5.15,5.17,480480.0,4.9253,4.9444,4.9253,4.9444,480480.0
2015-12-04 13:55:00,5.17,5.17,5.16,5.17,661248.0,4.9444,4.9444,4.9348,4.9444,661248.0
2015-12-04 14:00:00,5.17,5.17,5.16,5.17,517944.0,4.9444,4.9444,4.9348,4.9444,517944.0
2015-12-04 14:05:00,5.17,5.17,5.16,5.16,1491696.0,4.9444,4.9444,4.9348,4.9348,1491696.0
2015-12-04 14:10:00,5.16,5.17,5.16,5.17,377160.0,4.9348,4.9444,4.9348,4.9444,377160.0
2015-12-04 14:15:00,5.17,5.17,5.15,5.15,666744.0,4.9444,4.9444,4.9253,4.9253,666744.0
2015-12-04 14:20:00,5.15,5.15,5.15,5.15,554304.0,4.9253,4.9253,4.9253,4.9253,554304.0
2015-12-04 14:25:00,5.15,5.17,5.14,5.17,803640.0,4.9253,4.9444,4.9157,4.9444,803640.0
2015-12-04 14:30:00,5.17,5.17,5.16,5.17,556104.0,4.9444,4.9444,4.9348,4.9444,556104.0
2015-12-04 14:35:00,5.17,5.18,5.17,5.17,793032.0,4.9444,4.954,4.9444,4.9444,793032.0
2015-12-04 14:40:00,5.17,5.18,5.17,5.18,414624.0,4.9444,4.954,4.9444,4.954,414624.0
2015-12-04 14:45:00,5.18,5.19,5.18,5.19,1413168.0,4.954,4.9635,4.954,4.9635,1413168.0
2015-12-04 14:50:00,5.19,5.2,5.19,5.2,905424.0,4.9635,4.9731,4.9635,4.9731,905424.0
2015-12-04 14:55:00,5.19,5.2,5.19,5.2,749112.0,4.9635,4.9731,4.9635,4.9731,749112.0
2015-12-04 15:00:00,5.2,5.2,5.19,5.19,873912.0,4.9731,4.9731,4.9635,4.9635,873912.0
2015-12-04 15:05:00,5.19,5.21,5.19,5.21,1149840.0,4.9635,4.9826,4.9635,4.9826,1149840.0
2015-12-04 15:10:00,5.21,5.21,5.2,5.2,1128720.0,4.9826,4.9826,4.9731,4.9731,1128720.0
2015-12-04 15:15:00,5.2,5.2,5.19,5.2,663720.0,4.9731,4.9731,4.9635,4.9731,663720.0
2015-12-04 15:20:00,5.19,5.2,5.19,5.19,930408.0,4.9635,4.9731,4.9635,4.9635,930408.0
2015-12-04 15:25:00,5.18,5.19,5.18,5.19,463152.0,4.954,4.9635,4.954,4.9635,463152.0
2015-12-04 15:30:00,5.19,5.19,5.17,5.18,660624.0,4.9635,4.9635,4.9444,4.954,660624.0
2015-12-04 15:35:00,5.18,5.18,5.17,5.17,1393992.0,4.954,4.954,4.9444,4.9444,1393992.0
2015-12-04 15:40:00,5.17,5.19,5.17,5.19,1285464.0,4.9444,4.9635,4.9444,4.9635,1285464.0
2015-12-04 15:45:00,5.19,5.19,5.17,5.18,800376.0,4.9635,4.9635,4.9444,4.954,800376.0
2015-12-04 15:50:00,5.18,5.19,5.18,5.18,979584.0,4.954,4.9635,4.954,4.954,979584.0
2015-12-04 15:55:00,5.18,5.19,5.18,5.18,1338720.0,4.954,4.9635,4.954,4.954,1338720.0
2015-12-07 09:30:00,5.19,5.2,5.15,5.16,1763856.0,4.9635,4.9731,4.9253,4.9348,1763856.0
2015-12-07 09:35:00,5.17,5.2,5.16,5.19,1928040.0,4.9444,4.9731,4.9348,4.9635,1928040.0
2015-12-07 09:40:00,5.19,5.19,5.15,5.15,1385856.0,4.9635,4.9635,4.9253,4.9253,1385856.0
2015-12-07 09:45:00,5.16,5.17,5.14,5.15,1330272.0,4.9348,4.9444,4.9157,4.9253,1330272.0
2015-12-07 09:50:00,5.15,5.15,5.12,5.12,1586952.0,4.9253,4.9253,4.8966,4.8966,1586952.0
2015-12-07 09:55:00,5.12,5.15,5.12,5.14,843456.0,4.8966,4.9253,4.8966,4.9157,843456.0
2015-12-07 10:00:00,5.14,5.15,5.11,5.13,1033632.0,4.9157,4.9253,4.887,4.9061,1033632.0
2015-12-07 10:05:00,5.13,5.13,5.1,5.12,1011528.0,4.9061,4.9061,4.8774,4.8966,1011528.0
2015-12-07 10:10:00,5.12,5.13,5.11,5.13,710856.0,4.8966,4.9061,4.887,4.9061,710856.0
2015-12-07 10:15:00,5.13,5.15,5.12,5.15,1147872.0,4.9061,4.9253,4.8966,4.9253,1147872.0
2015-12-07 10:20:00,5.15,5.15,5.12,5.14,977880.0,4.9253,4.9253,4.8966,4.9157,977880.0
2015-12-07 10:25:00,5.13,5.14,5.11,5.12,1422024.0,4.9061,4.9157,4.887,4.8966,1422024.0
2015-12-07 10:30:00,5.12,5.12,5.09,5.1,1946424.0,4.8966,4.8966,4.8679,4.8774,1946424.0
2015-12-07 10:35:00,5.1,5.11,5.09,5.11,735768.0,4.8774,4.887,4.8679,4.887,735768.0
2015-12-07 10:40:00,5.11,5.11,5.1,5.1,545520.0,4.887,4.887,4.8774,4.8774,545520.0
2015-12-07 10:45:00,5.1,5.1,5.08,5.09,1084032.0,4.8774,4.8774,4.8583,4.8679,1084032.0
2015-12-07 10:50:00,5.09,5.09,5.08,5.09,1429104.0,4.8679,4.8679,4.8583,4.8679,1429104.0
2015-12-07 10:55:00,5.08,5.09,5.07,5.09,1497336.0,4.8583,4.8679,4.8488,4.8679,1497336.0
2015-12-07 11:00:00,5.09,5.09,5.07,5.08,529248.0,4.8679,4.8679,4.8488,4.8583,529248.0
2015-12-07 11:05:00,5.08,5.1,5.07,5.09,523296.0,4.8583,4.8774,4.8488,4.8679,523296.0
2015-12-07 11:10:00,5.09,5.1,5.08,5.09,584448.0,4.8679,4.8774,4.8583,4.8679,584448.0
2015-12-07 11:15:00,5.08,5.09,5.07,5.08,933576.0,4.8583,4.8679,4.8488,4.8583,933576.0
2015-12-07 11:20:00,5.08,5.09,5.06,5.07,460320.0,4.8583,4.8679,4.8392,4.8488,460320.0
2015-12-07 11:25:00,5.06,5.07,5.04,5.05,1485840.0,4.8392,4.8488,4.8201,4.8296,1485840.0
2015-12-07 11:30:00,5.05,5.07,5.05,5.07,484056.0,4.8296,4.8488,4.8296,4.8488,484056.0
2015-12-07 11:35:00,5.08,5.09,5.06,5.09,651624.0,4.8583,4.8679,4.8392,4.8679,651624.0
2015-12-07 11:40:00,5.09,5.09,5.08,5.09,515736.0,4.8679,4.8679,4.8583,4.8679,515736.0
2015-12-07 11:45:00,5.09,5.09,5.08,5.09,591648.0,4.8679,4.8679,4.8583,4.8679,591648.0
2015-12-07 11:50:00,5.09,5.11,5.09,5.11,1055208.0,4.8679,4.887,4.8679,4.887,1055208.0
2015-12-07 11:55:00,5.11,5.12,5.1,5.1,1101408.0,4.887,4.8966,4.8774,4.8774,1101408.0
2015-12-07 12:00:00,5.1,5.11,5.09,5.1,368736.0,4.8774,4.887,4.8679,4.8774,368736.0
2015-12-07 12:05:00,5.1,5.1,5.09,5.09,448872.0,4.8774,4.8774,4.8679,4.8679,448872.0
2015-12-07 12:10:00,5.09,5.1,5.09,5.1,230472.0,4.8679,4.8774,4.8679,4.8774,230472.0
2015-12-07 12:15:00,5.1,5.11,5.1,5.11,373632.0,4.8774,4.887,4.8774,4.887,373632.0
2015-12-07 12:20:00,5.11,5.11,5.09,5.1,353400.0,4.887,4.887,4.8679,4.8774,353400.0
2015-12-07 12:25:00,5.09,5.1,5.09,5.09,77520.0,4.8679,4.8774,4.8679,4.8679,77520.0
2015-12-07 12:30:00,5.09,5.09,5.08,5.08,488136.0,4.8679,4.8679,4.8583,4.8583,488136.0
2015-12-07 12:35:00,5.08,5.08,5.07,5.08,445032.0,4.8583,4.8583,4.8488,4.8583,445032.0
2015-12-07 12:40:00,5.08,5.08,5.06,5.06,604128.0,4.8583,4.8583,4.8392,4.8392,604128.0
2015-12-07 12:45:00,5.06,5.08,5.06,5.06,609432.0,4.8392,4.8583,4.8392,4.8392,609432.0
2015-12-07 12:50:00,5.07,5.07,5.06,5.06,434736.0,4.8488,4.8488,4.8392,4.8392,434736.0
2015-12-07 12:55:00,5.06,5.06,5.05,5.05,709248.0,4.8392,4.8392,4.8296,4.8296,709248.0
2015-12-07 13:00:00,5.05,5.06,5.04,5.05,650808.0,4.8296,4.8392,4.8201,4.8296,650808.0
2015-12-07 13:05:00,5.05,5.09,5.04,5.09,1777248.0,4.8296,4.8679,4.8201,4.8679,1777248.0
2015-12-07 13:10:00,5.09,5.09,5.05,5.06,1250064.0,4.8679,4.8679,4.8296,4.8392,1250064.0
2015-12-07 13:15:00,5.06,5.09,5.06,5.09,464904.0,4.8392,4.8679,4.8392,4.8679,464904.0
2015-12-07 13:20:00,5.08,5.08,5.07,5.08,276360.0,4.8583,4.8583,4.8488,4.8583,276360.0
2015-12-07 13:25:00,5.08,5.09,5.07,5.09,450528.0,4.8583,4.8679,4.8488,4.8679,450528.0
2015-12-07 13:30:00,5.09,5.1,5.08,5.08,212856.0,4.8679,4.8774,4.8583,4.8583,212856.0
2015-12-07 13:35:00,5.08,5.1,5.08,5.09,490584.0,4.8583,4.8774,4.8583,4.8679,490584.0
2015-12-07 13:40:00,5.09,5.09,5.06,5.07,468048.0,4.8679,4.8679,4.8392,4.8488,468048.0
2015-12-07 13:45:00,5.07,5.07,5.06,5.06,360936.0,4.8488,4.8488,4.8392,4.8392,360936.0
2015-12-07 13:50:00,5.06,5.07,5.06,5.06,217392.0,4.8392,4.8488,4.8392,4.8392,217392.0
2015-12-07 13:55:00,5.06,5.09,5.06,5.09,718080.0,4.8392,4.8679,4.8392,4.8679,718080.0
2015-12-07 14:00:00,5.09,5.1,5.08,5.1,957840.0,4.8679,4.8774,4.8583,4.8774,957840.0
2015-12-07 14:05:00,5.1,5.12,5.1,5.12,752496.0,4.8774,4.8966,4.8774,4.8966,752496.0
2015-12-07 14:10:00,5.12,5.12,5.1,5.1,281496.0,4.8966,4.8966,4.8774,4.8774,281496.0
2015-12-07 14:15:00,5.1,5.1,5.09,5.1,341328.0,4.8774,4.8774,4.8679,4.8774,341328.0
2015-12-07 14:20:00,5.1,5.1,5.09,5.09,376920.0,4.8774,4.8774,4.8679,4.8679,376920.0
2015-12-07 14:25:00,5.08,5.1,5.08,5.1,497808.0,4.8583,4.8774,4.8583,4.8774,497808.0
2015-12-07 14:30:00,5.1,5.11,5.07,5.08,770016.0,4.8774,4.887,4.8488,4.8583,770016.0
2015-12-07 14:35:00,5.08,5.09,5.08,5.09,305136.0,4.8583,4.8679,4.8583,4.8679,305136.0
2015-12-07 14:40:00,5.09,5.09,5.06,5.06,673680.0,4.8679,4.8679,4.8392,4.8392,673680.0
2015-12-07 14:45:00,5.06,5.07,5.06,5.07,623112.0,4.8392,4.8488,4.8392,4.8488,623112.0
2015-12-07 14:50:00,5.07,5.08,5.07,5.08,295632.0,4.8488,4.8583,4.8488,4.8583,295632.0
2015-12-07 14:55:00,5.08,5.08,5.06,5.06,192744.0,4.8583,4.8583,4.8392,4.8392,192744.0
2015-12-07 15:00:00,5.06,5.06,5.05,5.05,810168.0,4.8392,4.8392,4.8296,4.8296,810168.0
2015-12-07 15:05:00,5.05,5.07,5.04,5.06,1350120.0,4.8296,4.8488,4.8201,4.8392,1350120.0
2015-12-07 15:10:00,5.06,5.06,5.05,5.05,1085760.0,4.8392,4.8392,4.8296,4.8296,1085760.0
2015-12-07 15:15:00,5.05,5.07,5.05,5.07,897576.0,4.8296,4.8488,4.8296,4.8488,897576.0
2015-12-07 15:20:00,5.07,5.09,5.07,5.08,652848.0,4.8488,4.8679,4.8488,4.8583,652848.0
2015-12-07 15:25:00,5.09,5.09,5.08,5.09,963576.0,4.8679,4.8679,4.8583,4.8679,963576.0
2015-12-07 15:30:00,5.09,5.1,5.08,5.08,1288464.0,4.8679,4.8774,4.8583,4.8583,1288464.0
2015-12-07 15:35:00,5.08,5.09,5.07,5.08,446376.0,4.8583,4.8679,4.8488,4.8583,446376.0
2015-12-07 15:40:00,5.08,5.1,5.08,5.1,1186392.0,4.8583,4.8774,4.8583,4.8774,1186392.0
2015-12-07 15:45:00,5.1,5.12,5.1,5.12,1705776.0,4.8774,4.8966,4.8774,4.8966,1705776.0
2015-12-07 15:50:00,5.12,5.13,5.11,5.13,1657752.0,4.8966,4.9061,4.887,4.9061,1657752.0
2015-12-07 15:55:00,5.13,5.13,5.1,5.11,1382760.0,4.9061,4.9061,4.8774,4.887,1382760.0
2015-12-08 09:30:00,4.95,4.98,4.95,4.95,4955472.0,4.734,4.7627,4.734,4.734,4955472.0
2015-12-08 09:35:00,4.95,4.98,4.95,4.98,2269872.0,4.734,4.7627,4.734,4.7627,2269872.0
2015-12-08 09:40:00,4.98,5.02,4.96,5.02,2410848.0,4.7627,4.8009,4.7436,4.8009,2410848.0
2015-12-08 09:45:00,5.01,5.03,5.0,5.03,2373720.0,4.7914,4.8105,4.7818,4.8105,2373720.0
2015-12-08 09:50:00,5.02,5.02,4.99,5.01,1189968.0,4.8009,4.8009,4.7722,4.7914,1189968.0
2015-12-08 09:55:00,5.01,5.02,4.98,4.98,1244736.0,4.7914,4.8009,4.7627,4.7627,1244736.0
2015-12-08 10:00:00,4.98,5.03,4.98,5.02,1656024.0,4.7627,4.8105,4.7627,4.8009,1656024.0
2015-12-08 10:05:00,5.01,5.03,5.0,5.02,926376.0,4.7914,4.8105,4.7818,4.8009,926376.0
2015-12-08 10:10:00,5.02,5.03,4.99,5.01,898536.0,4.8009,4.8105,4.7722,4.7914,898536.0
2015-12-08 10:15:00,5.01,5.01,4.97,4.97,1120848.0,4.7914,4.7914,4.7531,4.7531,1120848.0
2015-12-08 10:20:00,4.97,4.97,4.95,4.96,2338488.0,4.7531,4.7531,4.734,4.7436,2338488.0
2015-12-08 10:25:00,4.96,4.98,4.96,4.97,1627032.0,4.7436,4.7627,4.7436,4.7531,1627032.0
2015-12-08 10:30:00,4.97,5.02,4.96,5.02,2718840.0,4.7531,4.8009,4.7436,4.8009,2718840.0
2015-12-08 10:35:00,5.03,5.05,5.02,5.03,1321944.0,4.8105,4.8296,4.8009,4.8105,1321944.0
2015-12-08 10:40:00,5.03,5.07,5.03,5.07,1443720.0,4.8105,4.8488,4.8105,4.8488,1443720.0
2015-12-08 10:45:00,5.07,5.09,5.06,5.08,1192896.0,4.8488,4.8679,4.8392,4.8583,1192896.0
2015-12-08 10:50:00,5.08,5.08,5.06,5.07,1383336.0,4.8583,4.8583,4.8392,4.8488,1383336.0
2015-12-08 10:55:00,5.07,5.08,5.06,5.08,874848.0,4.8488,4.8583,4.8392,4.8583,874848.0
2015-12-08 11:00:00,5.08,5.14,5.08,5.14,3111504.0,4.8583,4.9157,4.8583,4.9157,3111504.0
2015-12-08 11:05:00,5.14,5.14,5.13,5.13,1297680.0,4.9157,4.9157,4.9061,4.9061,1297680.0
2015-12-08 11:10:00,5.13,5.13,5.12,5.13,763728.0,4.9061,4.9061,4.8966,4.9061,763728.0
2015-12-08 11:15:00,5.13,5.14,5.12,5.14,933072.0,4.9061,4.9157,4.8966,4.9157,933072.0
2015-12-08 11:20:00,5.14,5.15,5.11,5.12,1585704.0,4.9157,4.9253,4.887,4.8966,1585704.0
2015-12-08 11:25:00,5.12,5.12,5.1,5.1,1160616.0,4.8966,4.8966,4.8774,4.8774,1160616.0
2015-12-08 11:30:00,5.1,5.1,5.08,5.09,868344.0,4.8774,4.8774,4.8583,4.8679,868344.0
2015-12-08 11:35:00,5.09,5.1,5.08,5.08,683688.0,4.8679,4.8774,4.8583,4.8583,683688.0
2015-12-08 11:40:00,5.08,5.09,5.08,5.09,448200.0,4.8583,4.8679,4.8583,4.8679,448200.0
2015-12-08 11:45:00,5.09,5.1,5.08,5.09,547992.0,4.8679,4.8774,4.8583,4.8679,547992.0
2015-12-08 11:50:00,5.09,5.09,5.07,5.09,522072.0,4.8679,4.8679,4.8488,4.8679,522072.0
2015-12-08 11:55:00,5.09,5.11,5.09,5.11,1208808.0,4.8679,4.887,4.8679,4.887,1208808.0
2015-12-08 12:00:00,5.11,5.11,5.08,5.08,451104.0,4.887,4.887,4.8583,4.8583,451104.0
2015-12-08 12:05:00,5.08,5.1,5.08,5.09,475608.0,4.8583,4.8774,4.8583,4.8679,475608.0
2015-12-08 12:10:00,5.09,5.1,5.08,5.08,298824.0,4.8679,4.8774,4.8583,4.8583,298824.0
2015-12-08 12:15:00,5.08,5.09,5.06,5.07,991488.0,4.8583,4.8679,4.8392,4.8488,991488.0
2015-12-08 12:20:00,5.07,5.08,5.07,5.08,628152.0,4.8488,4.8583,4.8488,4.8583,628152.0
2015-12-08 12:25:00,5.08,5.09,5.08,5.08,543120.0,4.8583,4.8679,4.8583,4.8583,543120.0
2015-12-08 12:30:00,5.08,5.08,5.07,5.08,529200.0,4.8583,4.8583,4.8488,4.8583,529200.0
2015-12-08 12:35:00,5.07,5.09,5.07,5.09,974520.0,4.8488,4.8679,4.8488,4.8679,974520.0
2015-12-08 12:40:00,5.09,5.1,5.08,5.09,315816.0,4.8679,4.8774,4.8583,4.8679,315816.0
2015-12-08 12:45:00,5.09,5.1,5.07,5.08,419856.0,4.8679,4.8774,4.8488,4.8583,419856.0
2015-12-08 12:50:00,5.08,5.1,5.08,5.1,304896.0,4.8583,4.8774,4.8583,4.8774,304896.0
2015-12-08 12:55:00,5.09,5.11,5.09,5.11,573696.0,4.8679,4.887,4.8679,4.887,573696.0
2015-12-08 13:00:00,5.11,5.12,5.1,5.12,662712.0,4.887,4.8966,4.8774,4.8966,662712.0
2015-12-08 13:05:00,5.11,5.12,5.1,5.11,534360.0,4.887,4.8966,4.8774,4.887,534360.0
2015-12-08 13:10:00,5.11,5.12,5.09,5.1,914496.0,4.887,4.8966,4.8679,4.8774,914496.0
2015-12-08 13:15:00,5.1,5.1,5.08,5.08,435192.0,4.8774,4.8774,4.8583,4.8583,435192.0
2015-12-08 13:20:00,5.08,5.09,5.07,5.07,860976.0,4.8583,4.8679,4.8488,4.8488,860976.0
2015-12-08 13:25:00,5.07,5.09,5.07,5.09,968952.0,4.8488,4.8679,4.8488,4.8679,968952.0
2015-12-08 13:30:00,5.09,5.11,5.09,5.1,447600.0,4.8679,4.887,4.8679,4.8774,447600.0
2015-12-08 13:35:00,5.1,5.11,5.1,5.1,562872.0,4.8774,4.887,4.8774,4.8774,562872.0
2015-12-08 13:40:00,5.11,5.11,5.1,5.1,319128.0,4.887,4.887,4.8774,4.8774,319128.0
2015-12-08 13:45:00,5.1,5.11,5.1,5.1,366048.0,4.8774,4.887,4.8774,4.8774,366048.0
2015-12-08 13:50:00,5.1,5.12,5.09,5.12,527520.0,4.8774,4.8966,4.8679,4.8966,527520.0
2015-12-08 13:55:00,5.11,5.11,5.11,5.11,127200.0,4.887,4.887,4.887,4.887,127200.0
2015-12-08 14:00:00,5.11,5.14,5.11,5.13,586056.0,4.887,4.9157,4.887,4.9061,586056.0
2015-12-08 14:05:00,5.13,5.15,5.13,5.14,730920.0,4.9061,4.9253,4.9061,4.9157,730920.0
2015-12-08 14:10:00,5.15,5.16,5.14,5.15,1760232.0,4.9253,4.9348,4.9157,4.9253,1760232.0
2015-12-08 14:15:00,5.15,5.16,5.15,5.16,434520.0,4.9253,4.9348,4.9253,4.9348,434520.0
2015-12-08 14:20:00,5.16,5.16,5.14,5.14,1028976.0,4.9348,4.9348,4.9157,4.9157,1028976.0
2015-12-08 14:25:00,5.14,5.14,5.13,5.13,239376.0,4.9157,4.9157,4.9061,4.9061,239376.0
2015-12-08 14:30:00,5.14,5.14,5.12,5.12,517296.0,4.9157,4.9157,4.8966,4.8966,517296.0
2015-12-08 14:35:00,5.13,5.14,5.13,5.14,230928.0,4.9061,4.9157,4.9061,4.9157,230928.0
2015-12-08 14:40:00,5.14,5.14,5.12,5.13,362160.0,4.9157,4.9157,4.8966,4.9061,362160.0
2015-12-08 14:45:00,5.13,5.16,5.13,5.15,1333776.0,4.9061,4.9348,4.9061,4.9253,1333776.0
2015-12-08 14:50:00,5.15,5.16,5.14,5.16,558096.0,4.9253,4.9348,4.9157,4.9348,558096.0
2015-12-08 14:55:00,5.15,5.15,5.13,5.13,363696.0,4.9253,4.9253,4.9061,4.9061,363696.0
2015-12-08 15:00:00,5.13,5.13,5.11,5.12,780048.0,4.9061,4.9061,4.887,4.8966,780048.0
2015-12-08 15:05:00,5.12,5.14,5.12,5.14,730512.0,4.8966,4.9157,4.8966,4.9157,730512.0
2015-12-08 15:10:00,5.14,5.14,5.12,5.12,503304.0,4.9157,4.9157,4.8966,4.8966,503304.0
2015-12-08 15:15:00,5.12,5.12,5.11,5.11,279048.0,4.8966,4.8966,4.887,4.887,279048.0
2015-12-08 15:20:00,5.11,5.12,5.1,5.12,838728.0,4.887,4.8966,4.8774,4.8966,838728.0
2015-12-08 15:25:00,5.12,5.12,5.09,5.1,624600.0,4.8966,4.8966,4.8679,4.8774,624600.0
2015-12-08 15:30:00,5.1,5.12,5.09,5.12,805536.0,4.8774,4.8966,4.8679,4.8966,805536.0
2015-12-08 15:35:00,5.12,5.12,5.11,5.11,255432.0,4.8966,4.8966,4.887,4.887,255432.0
2015-12-08 15:40:00,5.11,5.12,5.1,5.12,171720.0,4.887,4.8966,4.8774,4.8966,171720.0
2015-12-08 15:45:00,5.12,5.13,5.12,5.13,496224.0,4.8966,4.9061,4.8966,4.9061,496224.0
2015-12-08 15:50:00,5.13,5.15,5.13,5.15,780552.0,4.9061,4.9253,4.9061,4.9253,780552.0
2015-12-08 15:55:00,5.15,5.15,5.12,5.12,874560.0,4.9253,4.9253,4.8966,4.8966,874560.0
2015-12-09 09:30:00,5.04,5.06,5.01,5.01,1848552.0,4.8201,4.8392,4.7914,4.7914,1848552.0
2015-12-09 09:35:00,5.01,5.07,5.01,5.06,1554504.0,4.7914,4.8488,4.7914,4.8392,1554504.0
2015-12-09 09:40:00,5.06,5.08,5.04,5.05,1997040.0,4.8392,4.8583,4.8201,4.8296,1997040.0
2015-12-09 09:45:00,5.05,5.09,5.04,5.08,1741824.0,4.8296,4.8679,4.8201,4.8583,1741824.0
2015-12-09 09:50:00,5.09,5.09,5.06,5.06,1351608.0,4.8679,4.8679,4.8392,4.8392,1351608.0
2015-12-09 09:55:00,5.06,5.07,5.05,5.06,657216.0,4.8392,4.8488,4.8296,4.8392,657216.0
2015-12-09 10:00:00,5.05,5.07,5.05,5.06,999264.0,4.8296,4.8488,4.8296,4.8392,999264.0
2015-12-09 10:05:00,5.06,5.08,5.06,5.08,1573128.0,4.8392,4.8583,4.8392,4.8583,1573128.0
2015-12-09 10:10:00,5.08,5.11,5.08,5.09,2525640.0,4.8583,4.887,4.8583,4.8679,2525640.0
2015-12-09 10:15:00,5.1,5.1,5.08,5.08,881520.0,4.8774,4.8774,4.8583,4.8583,881520.0
2015-12-09 10:20:00,5.09,5.09,5.08,5.08,442728.0,4.8679,4.8679,4.8583,4.8583,442728.0
2015-12-09 10:25:00,5.08,5.1,5.08,5.08,893880.0,4.8583,4.8774,4.8583,4.8583,893880.0
2015-12-09 10:30:00,5.08,5.13,5.08,5.12,2453088.0,4.8583,4.9061,4.8583,4.8966,2453088.0
2015-12-09 10:35:00,5.12,5.13,5.11,5.11,1458600.0,4.8966,4.9061,4.887,4.887,1458600.0
2015-12-09 10:40:00,5.11,5.12,5.11,5.12,591528.0,4.887,4.8966,4.887,4.8966,591528.0
2015-12-09 10:45:00,5.12,5.13,5.1,5.1,1107720.0,4.8966,4.9061,4.8774,4.8774,1107720.0
2015-12-09 10:50:00,5.1,5.1,5.08,5.08,555768.0,4.8774,4.8774,4.8583,4.8583,555768.0
2015-12-09 10:55:00,5.09,5.1,5.09,5.09,304128.0,4.8679,4.8774,4.8679,4.8679,304128.0
2015-12-09 11:00:00,5.09,5.1,5.08,5.08,524376.0,4.8679,4.8774,4.8583,4.8583,524376.0
2015-12-09 11:05:00,5.08,5.09,5.07,5.07,881808.0,4.8583,4.8679,4.8488,4.8488,881808.0
2015-12-09 11:10:00,5.07,5.08,5.07,5.07,1140744.0,4.8488,4.8583,4.8488,4.8488,1140744.0
2015-12-09 11:15:00,5.07,5.07,5.04,5.05,1438680.0,4.8488,4.8488,4.8201,4.8296,1438680.0
2015-12-09 11:20:00,5.04,5.05,5.04,5.04,1184544.0,4.8201,4.8296,4.8201,4.8201,1184544.0
2015-12-09 11:25:00,5.04,5.04,5.03,5.03,1503768.0,4.8201,4.8201,4.8105,4.8105,1503768.0
2015-12-09 11:30:00,5.03,5.04,5.02,5.02,2042304.0,4.8105,4.8201,4.8009,4.8009,2042304.0
2015-12-09 11:35:00,5.02,5.02,5.01,5.02,2404080.0,4.8009,4.8009,4.7914,4.8009,2404080.0
2015-12-09 11:40:00,5.02,5.02,4.98,4.98,3851016.0,4.8009,4.8009,4.7627,4.7627,3851016.0
2015-12-09 11:45:00,4.98,4.98,4.94,4.95,3178488.0,4.7627,4.7627,4.7244,4.734,3178488.0
2015-12-09 11:50:00,4.95,4.97,4.95,4.97,1076304.0,4.734,4.7531,4.734,4.7531,1076304.0
2015-12-09 11:55:00,4.97,4.97,4.95,4.96,1593720.0,4.7531,4.7531,4.734,4.7436,1593720.0
2015-12-09 12:00:00,4.96,4.98,4.96,4.97,753120.0,4.7436,4.7627,4.7436,4.7531,753120.0
2015-12-09 12:05:00,4.97,4.98,4.96,4.97,923280.0,4.7531,4.7627,4.7436,4.7531,923280.0
2015-12-09 12:10:00,4.97,4.97,4.95,4.95,1555536.0,4.7531,4.7531,4.734,4.734,1555536.0
2015-12-09 12:15:00,4.95,4.96,4.93,4.93,2346840.0,4.734,4.7436,4.7149,4.7149,2346840.0
2015-12-09 12:20:00,4.93,4.93,4.89,4.91,3672816.0,4.7149,4.7149,4.6766,4.6957,3672816.0
2015-12-09 12:25:00,4.91,4.91,4.87,4.87,2595096.0,4.6957,4.6957,4.6575,4.6575,2595096.0
2015-12-09 12:30:00,4.87,4.88,4.84,4.86,3802368.0,4.6575,4.667,4.6288,4.6479,3802368.0
2015-12-09 12:35:00,4.86,4.86,4.82,4.83,3176568.0,4.6479,4.6479,4.6097,4.6192,3176568.0
2015-12-09 12:40:00,4.83,4.84,4.8,4.84,3644520.0,4.6192,4.6288,4.5905,4.6288,3644520.0
2015-12-09 12:45:00,4.83,4.85,4.83,4.84,1265472.0,4.6192,4.6384,4.6192,4.6288,1265472.0
2015-12-09 12:50:00,4.84,4.85,4.83,4.84,1794936.0,4.6288,4.6384,4.6192,4.6288,1794936.0
2015-12-09 12:55:00,4.84,4.84,4.81,4.82,2274936.0,4.6288,4.6288,4.6001,4.6097,2274936.0
2015-12-09 13:00:00,4.82,4.86,4.81,4.85,1734048.0,4.6097,4.6479,4.6001,4.6384,1734048.0
2015-12-09 13:05:00,4.85,4.85,4.79,4.83,3906360.0,4.6384,4.6384,4.581,4.6192,3906360.0
2015-12-09 13:10:00,4.83,4.84,4.82,4.83,1493760.0,4.6192,4.6288,4.6097,4.6192,1493760.0
2015-12-09 13:15:00,4.83,4.85,4.81,4.82,2028192.0,4.6192,4.6384,4.6001,4.6097,2028192.0
2015-12-09 13:20:00,4.82,4.83,4.8,4.83,2028336.0,4.6097,4.6192,4.5905,4.6192,2028336.0
2015-12-09 13:25:00,4.83,4.83,4.8,4.81,1429920.0,4.6192,4.6192,4.5905,4.6001,1429920.0
2015-12-09 13:30:00,4.82,4.82,4.79,4.82,1629744.0,4.6097,4.6097,4.581,4.6097,1629744.0
2015-12-09 13:35:00,4.82,4.83,4.8,4.82,1879728.0,4.6097,4.6192,4.5905,4.6097,1879728.0
2015-12-09 13:40:00,4.83,4.84,4.81,4.81,2884296.0,4.6192,4.6288,4.6001,4.6001,2884296.0
2015-12-09 13:45:00,4.81,4.84,4.81,4.84,1704816.0,4.6001,4.6288,4.6001,4.6288,1704816.0
2015-12-09 13:50:00,4.84,4.86,4.84,4.86,2798952.0,4.6288,4.6479,4.6288,4.6479,2798952.0
2015-12-09 13:55:00,4.86,4.86,4.84,4.84,2883648.0,4.6479,4.6479,4.6288,4.6288,2883648.0
2015-12-09 14:00:00,4.84,4.85,4.83,4.83,1623552.0,4.6288,4.6384,4.6192,4.6192,1623552.0
2015-12-09 14:05:00,4.83,4.85,4.83,4.83,908640.0,4.6192,4.6384,4.6192,4.6192,908640.0
2015-12-09 14:10:00,4.83,4.84,4.83,4.84,1492824.0,4.6192,4.6288,4.6192,4.6288,1492824.0
2015-12-09 14:15:00,4.84,4.84,4.81,4.82,1988304.0,4.6288,4.6288,4.6001,4.6097,1988304.0
2015-12-09 14:20:00,4.82,4.82,4.8,4.8,1787232.0,4.6097,4.6097,4.5905,4.5905,1787232.0
2015-12-09 14:25:00,4.8,4.82,4.8,4.81,1326504.0,4.5905,4.6097,4.5905,4.6001,1326504.0
2015-12-09 14:30:00,4.81,4.82,4.81,4.81,938208.0,4.6001,4.6097,4.6001,4.6001,938208.0
2015-12-09 14:35:00,4.81,4.83,4.8,4.83,1112832.0,4.6001,4.6192,4.5905,4.6192,1112832.0
2015-12-09 14:40:00,4.83,4.84,4.82,4.84,964056.0,4.6192,4.6288,4.6097,4.6288,964056.0
2015-12-09 14:45:00,4.84,4.84,4.81,4.83,855648.0,4.6288,4.6288,4.6001,4.6192,855648.0
2015-12-09 14:50:00,4.82,4.83,4.81,4.83,1066416.0,4.6097,4.6192,4.6001,4.6192,1066416.0
2015-12-09 14:55:00,4.83,4.83,4.81,4.81,913392.0,4.6192,4.6192,4.6001,4.6001,913392.0
2015-12-09 15:00:00,4.81,4.86,4.81,4.85,2950248.0,4.6001,4.6479,4.6001,4.6384,2950248.0
2015-12-09 15:05:00,4.85,4.85,4.83,4.84,1452624.0,4.6384,4.6384,4.6192,4.6288,1452624.0
2015-12-09 15:10:00,4.85,4.85,4.83,4.84,975336.0,4.6384,4.6384,4.6192,4.6288,975336.0
2015-12-09 15:15:00,4.84,4.84,4.83,4.83,1125672.0,4.6288,4.6288,4.6192,4.6192,1125672.0
2015-12-09 15:20:00,4.84,4.88,4.83,4.87,2068344.0,4.6288,4.667,4.6192,4.6575,2068344.0
2015-12-09 15:25:00,4.87,4.89,4.87,4.87,1427520.0,4.6575,4.6766,4.6575,4.6575,1427520.0
2015-12-09 15:30:00,4.87,4.9,4.87,4.89,1289688.0,4.6575,4.6862,4.6575,4.6766,1289688.0
2015-12-09 15:35:00,4.89,4.91,4.88,4.88,1581648.0,4.6766,4.6957,4.667,4.667,1581648.0
2015-12-09 15:40:00,4.88,4.89,4.87,4.87,1316832.0,4.667,4.6766,4.6575,4.6575,1316832.0
2015-12-09 15:45:00,4.87,4.88,4.85,4.85,1259280.0,4.6575,4.667,4.6384,4.6384,1259280.0
2015-12-09 15:50:00,4.85,4.87,4.85,4.86,1538544.0,4.6384,4.6575,4.6384,4.6479,1538544.0
2015-12-09 15:55:00,4.86,4.88,4.85,4.88,4175640.0,4.6479,4.667,4.6384,4.667,4175640.0
2015-12-10 09:30:00,4.91,4.92,4.87,4.88,2909400.0,4.6957,4.7053,4.6575,4.667,2909400.0
2015-12-10 09:35:00,4.88,4.93,4.87,4.92,2216688.0,4.667,4.7149,4.6575,4.7053,2216688.0
2015-12-10 09:40:00,4.93,4.95,4.93,4.94,2295096.0,4.7149,4.734,4.7149,4.7244,2295096.0
2015-12-10 09:45:00,4.95,4.96,4.93,4.93,2205816.0,4.734,4.7436,4.7149,4.7149,2205816.0
2015-12-10 09:50:00,4.93,4.94,4.91,4.92,1533216.0,4.7149,4.7244,4.6957,4.7053,1533216.0
2015-12-10 09:55:00,4.91,4.92,4.89,4.9,1099680.0,4.6957,4.7053,4.6766,4.6862,1099680.0
2015-12-10 10:00:00,4.9,4.92,4.89,4.9,997848.0,4.6862,4.7053,4.6766,4.6862,997848.0
2015-12-10 10:05:00,4.9,4.91,4.88,4.89,1786800.0,4.6862,4.6957,4.667,4.6766,1786800.0
2015-12-10 10:10:00,4.89,4.9,4.87,4.89,1284264.0,4.6766,4.6862,4.6575,4.6766,1284264.0
2015-12-10 10:15:00,4.89,4.93,4.88,4.92,1513944.0,4.6766,4.7149,4.667,4.7053,1513944.0
2015-12-10 10:20:00,4.92,4.94,4.92,4.94,1651896.0,4.7053,4.7244,4.7053,4.7244,1651896.0
2015-12-10 10:25:00,4.94,4.95,4.93,4.94,1709736.0,4.7244,4.734,4.7149,4.7244,1709736.0
2015-12-10 10:30:00,4.94,4.95,4.92,4.93,1201008.0,4.7244,4.734,4.7053,4.7149,1201008.0
2015-12-10 10:35:00,4.93,4.96,4.93,4.96,1347432.0,4.7149,4.7436,4.7149,4.7436,1347432.0
2015-12-10 10:40:00,4.96,5.0,4.96,5.0,1985688.0,4.7436,4.7818,4.7436,4.7818,1985688.0
2015-12-10 10:45:00,5.0,5.0,4.98,4.99,1535256.0,4.7818,4.7818,4.7627,4.7722,1535256.0
2015-12-10 10:50:00,4.98,4.99,4.98,4.98,842736.0,4.7627,4.7722,4.7627,4.7627,842736.0
2015-12-10 10:55:00,4.98,4.98,4.96,4.96,793872.0,4.7627,4.7627,4.7436,4.7436,793872.0
2015-12-10 11:00:00,4.96,4.97,4.96,4.97,367680.0,4.7436,4.7531,4.7436,4.7531,367680.0
2015-12-10 11:05:00,4.97,4.97,4.95,4.95,376920.0,4.7531,4.7531,4.734,4.734,376920.0
2015-12-10 11:10:00,4.95,4.96,4.95,4.96,725904.0,4.734,4.7436,4.734,4.7436,725904.0
2015-12-10 11:15:00,4.96,4.97,4.96,4.97,593232.0,4.7436,4.7531,4.7436,4.7531,593232.0
2015-12-10 11:20:00,4.97,4.98,4.97,4.97,606192.0,4.7531,4.7627,4.7531,4.7531,606192.0
2015-12-10 11:25:00,4.96,4.98,4.96,4.96,978072.0,4.7436,4.7627,4.7436,4.7436,978072.0
2015-12-10 11:30:00,4.95,4.96,4.94,4.94,956616.0,4.734,4.7436,4.7244,4.7244,956616.0
2015-12-10 11:35:00,4.94,4.95,4.94,4.95,242688.0,4.7244,4.734,4.7244,4.734,242688.0
2015-12-10 11:40:00,4.95,4.95,4.93,4.93,516192.0,4.734,4.734,4.7149,4.7149,516192.0
2015-12-10 11:45:00,4.94,4.96,4.93,4.95,421080.0,4.7244,4.7436,4.7149,4.734,421080.0
2015-12-10 11:50:00,4.95,4.96,4.94,4.94,339720.0,4.734,4.7436,4.7244,4.7244,339720.0
2015-12-10 11:55:00,4.94,4.96,4.94,4.96,155592.0,4.7244,4.7436,4.7244,4.7436,155592.0
2015-12-10 12:00:00,4.95,4.96,4.94,4.95,469488.0,4.734,4.7436,4.7244,4.734,469488.0
2015-12-10 12:05:00,4.95,4.96,4.93,4.93,637128.0,4.734,4.7436,4.7149,4.7149,637128.0
2015-12-10 12:10:00,4.93,4.93,4.91,4.91,1568208.0,4.7149,4.7149,4.6957,4.6957,1568208.0
2015-12-10 12:15:00,4.91,4.92,4.91,4.92,417960.0,4.6957,4.7053,4.6957,4.7053,417960.0
2015-12-10 12:20:00,4.92,4.93,4.92,4.93,383856.0,4.7053,4.7149,4.7053,4.7149,383856.0
2015-12-10 12:25:00,4.93,4.94,4.93,4.93,299064.0,4.7149,4.7244,4.7149,4.7149,299064.0
2015-12-10 12:30:00,4.93,4.93,4.91,4.92,633984.0,4.7149,4.7149,4.6957,4.7053,633984.0
2015-12-10 12:35:00,4.92,4.94,4.92,4.93,346320.0,4.7053,4.7244,4.7053,4.7149,346320.0
2015-12-10 12:40:00,4.93,4.94,4.92,4.94,956784.0,4.7149,4.7244,4.7053,4.7244,956784.0
2015-12-10 12:45:00,4.94,4.95,4.93,4.95,388176.0,4.7244,4.734,4.7149,4.734,388176.0
2015-12-10 12:50:00,4.95,4.96,4.94,4.96,806112.0,4.734,4.7436,4.7244,4.7436,806112.0
2015-12-10 12:55:00,4.96,4.98,4.96,4.97,1275120.0,4.7436,4.7627,4.7436,4.7531,1275120.0
2015-12-10 13:00:00,4.97,4.97,4.96,4.97,598080.0,4.7531,4.7531,4.7436,4.7531,598080.0
2015-12-10 13:05:00,4.96,4.97,4.96,4.97,660672.0,4.7436,4.7531,4.7436,4.7531,660672.0
2015-12-10 13:10:00,4.97,4.97,4.96,4.97,267000.0,4.7531,4.7531,4.7436,4.7531,267000.0
2015-12-10 13:15:00,4.97,4.98,4.97,4.97,317400.0,4.7531,4.7627,4.7531,4.7531,317400.0
2015-12-10 13:20:00,4.97,4.98,4.97,4.97,905232.0,4.7531,4.7627,4.7531,4.7531,905232.0
2015-12-10 13:25:00,4.97,4.98,4.97,4.97,709704.0,4.7531,4.7627,4.7531,4.7531,709704.0
2015-12-10 13:30:00,4.97,4.98,4.97,4.98,549216.0,4.7531,4.7627,4.7531,4.7627,549216.0
2015-12-10 13:35:00,4.97,4.98,4.97,4.98,313656.0,4.7531,4.7627,4.7531,4.7627,313656.0
2015-12-10 13:40:00,4.98,4.98,4.97,4.98,561048.0,4.7627,4.7627,4.7531,4.7627,561048.0
2015-12-10 13:45:00,4.97,4.99,4.97,4.99,500928.0,4.7531,4.7722,4.7531,4.7722,500928.0
2015-12-10 13:50:00,4.99,4.99,4.98,4.98,613032.0,4.7722,4.7722,4.7627,4.7627,613032.0
2015-12-10 13:55:00,4.98,4.99,4.97,4.97,469608.0,4.7627,4.7722,4.7531,4.7531,469608.0
2015-12-10 14:00:00,4.97,4.99,4.97,4.98,667440.0,4.7531,4.7722,4.7531,4.7627,667440.0
2015-12-10 14:05:00,4.98,4.99,4.98,4.99,677928.0,4.7627,4.7722,4.7627,4.7722,677928.0
2015-12-10 14:10:00,4.99,4.99,4.98,4.98,378048.0,4.7722,4.7722,4.7627,4.7627,378048.0
2015-12-10 14:15:00,4.98,5.0,4.98,5.0,644880.0,4.7627,4.7818,4.7627,4.7818,644880.0
2015-12-10 14:20:00,5.0,5.0,5.0,5.0,1589928.0,4.7818,4.7818,4.7818,4.7818,1589928.0
2015-12-10 14:25:00,5.0,5.03,5.0,5.03,1726320.0,4.7818,4.8105,4.7818,4.8105,1726320.0
2015-12-10 14:30:00,5.03,5.03,5.02,5.02,1680624.0,4.8105,4.8105,4.8009,4.8009,1680624.0
2015-12-10 14:35:00,5.02,5.02,5.01,5.02,303888.0,4.8009,4.8009,4.7914,4.8009,303888.0
2015-12-10 14:40:00,5.02,5.04,5.02,5.04,4653792.0,4.8009,4.8201,4.8009,4.8201,4653792.0
2015-12-10 14:45:00,5.04,5.04,5.03,5.03,362160.0,4.8201,4.8201,4.8105,4.8105,362160.0
2015-12-10 14:50:00,5.03,5.03,5.01,5.02,941424.0,4.8105,4.8105,4.7914,4.8009,941424.0
2015-12-10 14:55:00,5.01,5.02,5.01,5.01,846096.0,4.7914,4.8009,4.7914,4.7914,846096.0
2015-12-10 15:00:00,5.01,5.02,4.99,5.0,1119216.0,4.7914,4.8009,4.7722,4.7818,1119216.0
2015-12-10 15:05:00,4.99,5.0,4.98,4.98,1448376.0,4.7722,4.7818,4.7627,4.7627,1448376.0
2015-12-10 15:10:00,4.98,4.98,4.97,4.97,635664.0,4.7627,4.7627,4.7531,4.7531,635664.0
2015-12-10 15:15:00,4.97,4.98,4.95,4.95,791592.0,4.7531,4.7627,4.734,4.734,791592.0
2015-12-10 15:20:00,4.95,4.96,4.93,4.94,906912.0,4.734,4.7436,4.7149,4.7244,906912.0
2015-12-10 15:25:00,4.94,4.96,4.93,4.95,505344.0,4.7244,4.7436,4.7149,4.734,505344.0
2015-12-10 15:30:00,4.95,4.95,4.94,4.95,562560.0,4.734,4.734,4.7244,4.734,562560.0
2015-12-10 15:35:00,4.95,4.95,4.94,4.94,456912.0,4.734,4.734,4.7244,4.7244,456912.0
2015-12-10 15:40:00,4.94,4.96,4.94,4.95,870072.0,4.7244,4.7436,4.7244,4.734,870072.0
2015-12-10 15:45:00,4.95,4.96,4.93,4.94,564288.0,4.734,4.7436,4.7149,4.7244,564288.0
2015-12-10 15:50:00,4.94,4.94,4.92,4.93,854400.0,4.7244,4.7244,4.7053,4.7149,854400.0
2015-12-10 15:55:00,4.93,4.96,4.92,4.94,2605920.0,4.7149,4.7436,4.7053,4.7244,2605920.0
2015-12-11 09:30:00,4.77,4.81,4.75,4.8,6149304.0,4.5618,4.6001,4.5427,4.5905,6149304.0
2015-12-11 09:35:00,4.8,4.81,4.78,4.78,3368904.0,4.5905,4.6001,4.5714,4.5714,3368904.0
2015-12-11 09:40:00,4.78,4.8,4.78,4.79,2308104.0,4.5714,4.5905,4.5714,4.581,2308104.0
2015-12-11 09:45:00,4.79,4.79,4.75,4.75,3094056.0,4.581,4.581,4.5427,4.5427,3094056.0
2015-12-11 09:50:00,4.75,4.75,4.72,4.74,4080912.0,4.5427,4.5427,4.514,4.5332,4080912.0
2015-12-11 09:55:00,4.74,4.76,4.73,4.75,2151816.0,4.5332,4.5523,4.5236,4.5427,2151816.0
2015-12-11 10:00:00,4.75,4.79,4.73,4.78,2850576.0,4.5427,4.581,4.5236,4.5714,2850576.0
2015-12-11 10:05:00,4.78,4.81,4.77,4.77,2715912.0,4.5714,4.6001,4.5618,4.5618,2715912.0
2015-12-11 10:10:00,4.77,4.8,4.77,4.79,1712256.0,4.5618,4.5905,4.5618,4.581,1712256.0
2015-12-11 10:15:00,4.79,4.8,4.77,4.78,1555320.0,4.581,4.5905,4.5618,4.5714,1555320.0
2015-12-11 10:20:00,4.78,4.78,4.76,4.78,2127840.0,4.5714,4.5714,4.5523,4.5714,2127840.0
2015-12-11 10:25:00,4.78,4.8,4.77,4.79,1925112.0,4.5714,4.5905,4.5618,4.581,1925112.0
2015-12-11 10:30:00,4.79,4.8,4.77,4.78,1698000.0,4.581,4.5905,4.5618,4.5714,1698000.0
2015-12-11 10:35:00,4.77,4.78,4.75,4.76,1593888.0,4.5618,4.5714,4.5427,4.5523,1593888.0
2015-12-11 10:40:00,4.76,4.77,4.75,4.75,821136.0,4.5523,4.5618,4.5427,4.5427,821136.0
2015-12-11 10:45:00,4.75,4.77,4.75,4.75,1545312.0,4.5427,4.5618,4.5427,4.5427,1545312.0
2015-12-11 10:50:00,4.75,4.75,4.74,4.75,1655088.0,4.5427,4.5427,4.5332,4.5427,1655088.0
2015-12-11 10:55:00,4.75,4.75,4.72,4.73,4727832.0,4.5427,4.5427,4.514,4.5236,4727832.0
2015-12-11 11:00:00,4.73,4.74,4.71,4.71,4424544.0,4.5236,4.5332,4.5045,4.5045,4424544.0
2015-12-11 11:05:00,4.71,4.75,4.71,4.74,2786880.0,4.5045,4.5427,4.5045,4.5332,2786880.0
2015-12-11 11:10:00,4.74,4.74,4.72,4.74,1370328.0,4.5332,4.5332,4.514,4.5332,1370328.0
2015-12-11 11:15:00,4.74,4.75,4.73,4.74,1375368.0,4.5332,4.5427,4.5236,4.5332,1375368.0
2015-12-11 11:20:00,4.74,4.75,4.73,4.74,2106240.0,4.5332,4.5427,4.5236,4.5332,2106240.0
2015-12-11 11:25:00,4.74,4.74,4.7,4.71,3641112.0,4.5332,4.5332,4.4949,4.5045,3641112.0
2015-12-11 11:30:00,4.71,4.72,4.69,4.69,2839440.0,4.5045,4.514,4.4853,4.4853,2839440.0
2015-12-11 11:35:00,4.69,4.71,4.68,4.7,2614440.0,4.4853,4.5045,4.4758,4.4949,2614440.0
2015-12-11 11:40:00,4.7,4.72,4.7,4.72,1298496.0,4.4949,4.514,4.4949,4.514,1298496.0
2015-12-11 11:45:00,4.72,4.73,4.71,4.72,932784.0,4.514,4.5236,4.5045,4.514,932784.0
2015-12-11 11:50:00,4.72,4.72,4.7,4.71,700464.0,4.514,4.514,4.4949,4.5045,700464.0
2015-12-11 11:55:00,4.71,4.72,4.69,4.69,1326312.0,4.5045,4.514,4.4853,4.4853,1326312.0
2015-12-11 12:00:00,4.69,4.7,4.68,4.69,1825488.0,4.4853,4.4949,4.4758,4.4853,1825488.0
2015-12-11 12:05:00,4.69,4.69,4.67,4.67,2269872.0,4.4853,4.4853,4.4662,4.4662,2269872.0
2015-12-11 12:10:00,4.67,4.67,4.65,4.66,1662480.0,4.4662,4.4662,4.4471,4.4566,1662480.0
2015-12-11 12:15:00,4.66,4.66,4.64,4.65,1772184.0,4.4566,4.4566,4.4375,4.4471,1772184.0
2015-12-11 12:20:00,4.65,4.65,4.63,4.64,1372056.0,4.4471,4.4471,4.428,4.4375,1372056.0
2015-12-11 12:25:00,4.64,4.65,4.63,4.64,2154936.0,4.4375,4.4471,4.428,4.4375,2154936.0
2015-12-11 12:30:00,4.64,4.66,4.63,4.66,1086240.0,4.4375,4.4566,4.428,4.4566,1086240.0
2015-12-11 12:35:00,4.66,4.67,4.65,4.65,2012328.0,4.4566,4.4662,4.4471,4.4471,2012328.0
2015-12-11 12:40:00,4.65,4.66,4.64,4.66,990696.0,4.4471,4.4566,4.4375,4.4566,990696.0
2015-12-11 12:45:00,4.66,4.67,4.65,4.66,776736.0,4.4566,4.4662,4.4471,4.4566,776736.0
2015-12-11 12:50:00,4.66,4.66,4.63,4.64,1703424.0,4.4566,4.4566,4.428,4.4375,1703424.0
2015-12-11 12:55:00,4.64,4.66,4.64,4.66,798816.0,4.4375,4.4566,4.4375,4.4566,798816.0
2015-12-11 13:00:00,4.66,4.68,4.65,4.67,916320.0,4.4566,4.4758,4.4471,4.4662,916320.0
2015-12-11 13:05:00,4.67,4.68,4.66,4.67,1251000.0,4.4662,4.4758,4.4566,4.4662,1251000.0
2015-12-11 13:10:00,4.67,4.68,4.67,4.68,860352.0,4.4662,4.4758,4.4662,4.4758,860352.0
2015-12-11 13:15:00,4.68,4.7,4.67,4.69,1367520.0,4.4758,4.4949,4.4662,4.4853,1367520.0
2015-12-11 13:20:00,4.7,4.7,4.67,4.68,913536.0,4.4949,4.4949,4.4662,4.4758,913536.0
2015-12-11 13:25:00,4.67,4.67,4.65,4.66,777792.0,4.4662,4.4662,4.4471,4.4566,777792.0
2015-12-11 13:30:00,4.66,4.67,4.64,4.65,1222080.0,4.4566,4.4662,4.4375,4.4471,1222080.0
2015-12-11 13:35:00,4.65,4.67,4.65,4.67,476376.0,4.4471,4.4662,4.4471,4.4662,476376.0
2015-12-11 13:40:00,4.66,4.68,4.66,4.67,827832.0,4.4566,4.4758,4.4566,4.4662,827832.0
2015-12-11 13:45:00,4.67,4.69,4.67,4.68,681720.0,4.4662,4.4853,4.4662,4.4758,681720.0
2015-12-11 13:50:00,4.67,4.7,4.67,4.69,759504.0,4.4662,4.4949,4.4662,4.4853,759504.0
2015-12-11 13:55:00,4.69,4.7,4.68,4.68,852720.0,4.4853,4.4949,4.4758,4.4758,852720.0
2015-12-11 14:00:00,4.68,4.7,4.68,4.69,634536.0,4.4758,4.4949,4.4758,4.4853,634536.0
2015-12-11 14:05:00,4.68,4.69,4.68,4.69,462000.0,4.4758,4.4853,4.4758,4.4853,462000.0
2015-12-11 14:10:00,4.69,4.7,4.69,4.7,679104.0,4.4853,4.4949,4.4853,4.4949,679104.0
2015-12-11 14:15:00,4.7,4.72,4.7,4.72,1698768.0,4.4949,4.514,4.4949,4.514,1698768.0
2015-12-11 14:20:00,4.72,4.72,4.69,4.7,1270584.0,4.514,4.514,4.4853,4.4949,1270584.0
2015-12-11 14:25:00,4.7,4.7,4.69,4.7,617184.0,4.4949,4.4949,4.4853,4.4949,617184.0
2015-12-11 14:30:00,4.7,4.7,4.68,4.69,554616.0,4.4949,4.4949,4.4758,4.4853,554616.0
2015-12-11 14:35:00,4.69,4.7,4.69,4.7,793992.0,4.4853,4.4949,4.4853,4.4949,793992.0
2015-12-11 14:40:00,4.7,4.7,4.68,4.69,765120.0,4.4949,4.4949,4.4758,4.4853,765120.0
2015-12-11 14:45:00,4.69,4.69,4.67,4.68,557808.0,4.4853,4.4853,4.4662,4.4758,557808.0
2015-12-11 14:50:00,4.68,4.68,4.67,4.68,1385184.0,4.4758,4.4758,4.4662,4.4758,1385184.0
2015-12-11 14:55:00,4.68,4.68,4.67,4.67,660960.0,4.4758,4.4758,4.4662,4.4662,660960.0
2015-12-11 15:00:00,4.67,4.68,4.67,4.67,511872.0,4.4662,4.4758,4.4662,4.4662,511872.0
2015-12-11 15:05:00,4.67,4.67,4.64,4.64,1032000.0,4.4662,4.4662,4.4375,4.4375,1032000.0
2015-12-11 15:10:00,4.64,4.65,4.63,4.64,1432704.0,4.4375,4.4471,4.428,4.4375,1432704.0
2015-12-11 15:15:00,4.64,4.65,4.62,4.62,1988688.0,4.4375,4.4471,4.4184,4.4184,1988688.0
2015-12-11 15:20:00,4.62,4.62,4.6,4.6,1790808.0,4.4184,4.4184,4.3993,4.3993,1790808.0
2015-12-11 15:25:00,4.6,4.62,4.6,4.62,1722048.0,4.3993,4.4184,4.3993,4.4184,1722048.0
2015-12-11 15:30:00,4.61,4.63,4.6,4.61,2919840.0,4.4088,4.428,4.3993,4.4088,2919840.0
2015-12-11 15:35:00,4.62,4.63,4.61,4.61,2051664.0,4.4184,4.428,4.4088,4.4088,2051664.0
2015-12-11 15:40:00,4.61,4.62,4.6,4.6,2275008.0,4.4088,4.4184,4.3993,4.3993,2275008.0
2015-12-11 15:45:00,4.61,4.62,4.6,4.62,3479952.0,4.4088,4.4184,4.3993,4.4184,3479952.0
2015-12-11 15:50:00,4.62,4.63,4.61,4.61,1616112.0,4.4184,4.428,4.4088,4.4088,1616112.0
2015-12-11 15:55:00,4.61,4.61,4.6,4.61,4402512.0,4.4088,4.4088,4.3993,4.4088,4402512.0
2015-12-14 09:30:00,4.63,4.63,4.59,4.63,2547048.0,4.428,4.428,4.3897,4.428,2547048.0
2015-12-14 09:35:00,4.64,4.65,4.6,4.62,4184520.0,4.4375,4.4471,4.3993,4.4184,4184520.0
2015-12-14 09:40:00,4.62,4.62,4.57,4.57,3000624.0,4.4184,4.4184,4.3706,4.3706,3000624.0
2015-12-14 09:45:00,4.57,4.62,4.57,4.62,2159832.0,4.3706,4.4184,4.3706,4.4184,2159832.0
2015-12-14 09:50:00,4.62,4.64,4.6,4.62,2219112.0,4.4184,4.4375,4.3993,4.4184,2219112.0
2015-12-14 09:55:00,4.62,4.62,4.58,4.58,1721736.0,4.4184,4.4184,4.3801,4.3801,1721736.0
2015-12-14 10:00:00,4.58,4.61,4.58,4.59,1099752.0,4.3801,4.4088,4.3801,4.3897,1099752.0
2015-12-14 10:05:00,4.6,4.65,4.59,4.63,2042352.0,4.3993,4.4471,4.3897,4.428,2042352.0
2015-12-14 10:10:00,4.63,4.63,4.54,4.57,3881952.0,4.428,4.428,4.3419,4.3706,3881952.0
2015-12-14 10:15:00,4.57,4.66,4.57,4.57,4132224.0,4.3706,4.4566,4.3706,4.3706,4132224.0
2015-12-14 10:20:00,4.58,4.58,4.56,4.57,3162936.0,4.3801,4.3801,4.361,4.3706,3162936.0
2015-12-14 10:25:00,4.56,4.58,4.52,4.52,2558616.0,4.361,4.3801,4.3228,4.3228,2558616.0
2015-12-14 10:30:00,4.52,4.56,4.52,4.56,1834320.0,4.3228,4.361,4.3228,4.361,1834320.0
2015-12-14 10:35:00,4.56,4.58,4.55,4.58,1164024.0,4.361,4.3801,4.3514,4.3801,1164024.0
2015-12-14 10:40:00,4.58,4.6,4.57,4.59,1176360.0,4.3801,4.3993,4.3706,4.3897,1176360.0
2015-12-14 10:45:00,4.59,4.6,4.56,4.56,1014408.0,4.3897,4.3993,4.361,4.361,1014408.0
2015-12-14 10:50:00,4.56,4.56,4.55,4.55,603336.0,4.361,4.361,4.3514,4.3514,603336.0
2015-12-14 10:55:00,4.55,4.57,4.55,4.57,560904.0,4.3514,4.3706,4.3514,4.3706,560904.0
2015-12-14 11:00:00,4.56,4.57,4.54,4.56,544584.0,4.361,4.3706,4.3419,4.361,544584.0
2015-12-14 11:05:00,4.55,4.56,4.54,4.54,500112.0,4.3514,4.361,4.3419,4.3419,500112.0
2015-12-14 11:10:00,4.54,4.55,4.51,4.53,1689168.0,4.3419,4.3514,4.3132,4.3323,1689168.0
2015-12-14 11:15:00,4.52,4.54,4.49,4.5,1923288.0,4.3228,4.3419,4.2941,4.3036,1923288.0
2015-12-14 11:20:00,4.51,4.52,4.51,4.51,453888.0,4.3132,4.3228,4.3132,4.3132,453888.0
2015-12-14 11:25:00,4.51,4.51,4.49,4.49,578520.0,4.3132,4.3132,4.2941,4.2941,578520.0
2015-12-14 11:30:00,4.49,4.49,4.45,4.46,3583968.0,4.2941,4.2941,4.2558,4.2654,3583968.0
2015-12-14 11:35:00,4.46,4.47,4.43,4.45,1560888.0,4.2654,4.2749,4.2367,4.2558,1560888.0
2015-12-14 11:40:00,4.45,4.48,4.44,4.47,883560.0,4.2558,4.2845,4.2462,4.2749,883560.0
2015-12-14 11:45:00,4.47,4.47,4.44,4.45,1350288.0,4.2749,4.2749,4.2462,4.2558,1350288.0
2015-12-14 11:50:00,4.45,4.48,4.45,4.48,1066560.0,4.2558,4.2845,4.2558,4.2845,1066560.0
2015-12-14 11:55:00,4.49,4.52,4.48,4.52,968832.0,4.2941,4.3228,4.2845,4.3228,968832.0
2015-12-14 12:00:00,4.52,4.53,4.51,4.51,1645056.0,4.3228,4.3323,4.3132,4.3132,1645056.0
2015-12-14 12:05:00,4.51,4.55,4.5,4.55,1106472.0,4.3132,4.3514,4.3036,4.3514,1106472.0
2015-12-14 12:10:00,4.55,4.57,4.55,4.55,931392.0,4.3514,4.3706,4.3514,4.3514,931392.0
2015-12-14 12:15:00,4.55,4.57,4.54,4.57,1154664.0,4.3514,4.3706,4.3419,4.3706,1154664.0
2015-12-14 12:20:00,4.57,4.58,4.55,4.58,478296.0,4.3706,4.3801,4.3514,4.3801,478296.0
2015-12-14 12:25:00,4.58,4.59,4.58,4.59,834456.0,4.3801,4.3897,4.3801,4.3897,834456.0
2015-12-14 12:30:00,4.59,4.6,4.58,4.59,716784.0,4.3897,4.3993,4.3801,4.3897,716784.0
2015-12-14 12:35:00,4.59,4.6,4.58,4.58,1033056.0,4.3897,4.3993,4.3801,4.3801,1033056.0
2015-12-14 12:40:00,4.58,4.58,4.55,4.55,1050504.0,4.3801,4.3801,4.3514,4.3514,1050504.0
2015-12-14 12:45:00,4.56,4.57,4.55,4.55,554472.0,4.361,4.3706,4.3514,4.3514,554472.0
2015-12-14 12:50:00,4.55,4.59,4.55,4.59,652296.0,4.3514,4.3897,4.3514,4.3897,652296.0
2015-12-14 12:55:00,4.59,4.62,4.58,4.61,1355616.0,4.3897,4.4184,4.3801,4.4088,1355616.0
2015-12-14 13:00:00,4.62,4.63,4.6,4.6,1477080.0,4.4184,4.428,4.3993,4.3993,1477080.0
2015-12-14 13:05:00,4.6,4.61,4.6,4.61,652248.0,4.3993,4.4088,4.3993,4.4088,652248.0
2015-12-14 13:10:00,4.61,4.61,4.59,4.6,575592.0,4.4088,4.4088,4.3897,4.3993,575592.0
2015-12-14 13:15:00,4.6,4.61,4.59,4.6,435912.0,4.3993,4.4088,4.3897,4.3993,435912.0
2015-12-14 13:20:00,4.6,4.6,4.59,4.59,585024.0,4.3993,4.3993,4.3897,4.3897,585024.0
2015-12-14 13:25:00,4.59,4.59,4.58,4.59,683592.0,4.3897,4.3897,4.3801,4.3897,683592.0
2015-12-14 13:30:00,4.59,4.6,4.58,4.6,536904.0,4.3897,4.3993,4.3801,4.3993,536904.0
2015-12-14 13:35:00,4.6,4.61,4.58,4.58,470856.0,4.3993,4.4088,4.3801,4.3801,470856.0
2015-12-14 13:40:00,4.58,4.59,4.57,4.58,778800.0,4.3801,4.3897,4.3706,4.3801,778800.0
2015-12-14 13:45:00,4.58,4.59,4.57,4.59,559512.0,4.3801,4.3897,4.3706,4.3897,559512.0
2015-12-14 13:50:00,4.59,4.6,4.58,4.6,438288.0,4.3897,4.3993,4.3801,4.3993,438288.0
2015-12-14 13:55:00,4.6,4.61,4.59,4.61,642312.0,4.3993,4.4088,4.3897,4.4088,642312.0
2015-12-14 14:00:00,4.61,4.61,4.58,4.59,500496.0,4.4088,4.4088,4.3801,4.3897,500496.0
2015-12-14 14:05:00,4.59,4.62,4.59,4.61,1103208.0,4.3897,4.4184,4.3897,4.4088,1103208.0
2015-12-14 14:10:00,4.61,4.64,4.6,4.62,1726056.0,4.4088,4.4375,4.3993,4.4184,1726056.0
2015-12-14 14:15:00,4.62,4.63,4.61,4.62,740256.0,4.4184,4.428,4.4088,4.4184,740256.0
2015-12-14 14:20:00,4.63,4.63,4.6,4.61,564816.0,4.428,4.428,4.3993,4.4088,564816.0
2015-12-14 14:25:00,4.61,4.61,4.6,4.6,660144.0,4.4088,4.4088,4.3993,4.3993,660144.0
2015-12-14 14:30:00,4.6,4.6,4.59,4.6,331200.0,4.3993,4.3993,4.3897,4.3993,331200.0
2015-12-14 14:35:00,4.59,4.61,4.59,4.61,285528.0,4.3897,4.4088,4.3897,4.4088,285528.0
2015-12-14 14:40:00,4.61,4.61,4.6,4.6,849384.0,4.4088,4.4088,4.3993,4.3993,849384.0
2015-12-14 14:45:00,4.6,4.63,4.6,4.63,1128456.0,4.3993,4.428,4.3993,4.428,1128456.0
2015-12-14 14:50:00,4.63,4.67,4.63,4.67,2463744.0,4.428,4.4662,4.428,4.4662,2463744.0
2015-12-14 14:55:00,4.67,4.68,4.65,4.66,924120.0,4.4662,4.4758,4.4471,4.4566,924120.0
2015-12-14 15:00:00,4.65,4.65,4.63,4.64,1028784.0,4.4471,4.4471,4.428,4.4375,1028784.0
2015-12-14 15:05:00,4.64,4.65,4.62,4.63,1175400.0,4.4375,4.4471,4.4184,4.428,1175400.0
2015-12-14 15:10:00,4.62,4.63,4.62,4.62,594552.0,4.4184,4.428,4.4184,4.4184,594552.0
2015-12-14 15:15:00,4.62,4.64,4.61,4.63,755232.0,4.4184,4.4375,4.4088,4.428,755232.0
2015-12-14 15:20:00,4.63,4.64,4.63,4.64,947424.0,4.428,4.4375,4.428,4.4375,947424.0
2015-12-14 15:25:00,4.64,4.65,4.63,4.65,523872.0,4.4375,4.4471,4.428,4.4471,523872.0
2015-12-14 15:30:00,4.64,4.66,4.64,4.65,2132952.0,4.4375,4.4566,4.4375,4.4471,2132952.0
2015-12-14 15:35:00,4.65,4.67,4.64,4.66,1789656.0,4.4471,4.4662,4.4375,4.4566,1789656.0
2015-12-14 15:40:00,4.66,4.66,4.63,4.63,1199928.0,4.4566,4.4566,4.428,4.428,1199928.0
2015-12-14 15:45:00,4.63,4.68,4.63,4.68,2026536.0,4.428,4.4758,4.428,4.4758,2026536.0
2015-12-14 15:50:00,4.68,4.7,4.67,4.7,5792472.0,4.4758,4.4949,4.4662,4.4949,5792472.0
2015-12-14 15:55:00,4.7,4.72,4.69,4.71,3824208.0,4.4949,4.514,4.4853,4.5045,3824208.0
2015-12-15 09:30:00,4.83,4.86,4.81,4.84,6811176.0,4.6192,4.6479,4.6001,4.6288,6811176.0
2015-12-15 09:35:00,4.84,4.85,4.83,4.85,2577312.0,4.6288,4.6384,4.6192,4.6384,2577312.0
2015-12-15 09:40:00,4.85,4.89,4.85,4.88,7075176.0,4.6384,4.6766,4.6384,4.667,7075176.0
2015-12-15 09:45:00,4.88,4.9,4.88,4.9,2619072.0,4.667,4.6862,4.667,4.6862,2619072.0
2015-12-15 09:50:00,4.9,4.91,4.88,4.89,2568528.0,4.6862,4.6957,4.667,4.6766,2568528.0
2015-12-15 09:55:00,4.89,4.9,4.88,4.9,1704936.0,4.6766,4.6862,4.667,4.6862,1704936.0
2015-12-15 10:00:00,4.9,4.9,4.88,4.89,1451544.0,4.6862,4.6862,4.667,4.6766,1451544.0
2015-12-15 10:05:00,4.89,4.9,4.88,4.89,1316304.0,4.6766,4.6862,4.667,4.6766,1316304.0
2015-12-15 10:10:00,4.89,4.9,4.89,4.89,823896.0,4.6766,4.6862,4.6766,4.6766,823896.0
2015-12-15 10:15:00,4.89,4.89,4.87,4.88,1040472.0,4.6766,4.6766,4.6575,4.667,1040472.0
2015-12-15 10:20:00,4.88,4.89,4.86,4.89,2048112.0,4.667,4.6766,4.6479,4.6766,2048112.0
2015-12-15 10:25:00,4.89,4.9,4.89,4.89,1024392.0,4.6766,4.6862,4.6766,4.6766,1024392.0
2015-12-15 10:30:00,4.89,4.89,4.87,4.87,930552.0,4.6766,4.6766,4.6575,4.6575,930552.0
2015-12-15 10:35:00,4.87,4.88,4.86,4.88,1125792.0,4.6575,4.667,4.6479,4.667,1125792.0
2015-12-15 10:40:00,4.87,4.88,4.87,4.88,780504.0,4.6575,4.667,4.6575,4.667,780504.0
2015-12-15 10:45:00,4.87,4.89,4.87,4.89,855000.0,4.6575,4.6766,4.6575,4.6766,855000.0
2015-12-15 10:50:00,4.89,4.89,4.89,4.89,985632.0,4.6766,4.6766,4.6766,4.6766,985632.0
2015-12-15 10:55:00,4.89,4.89,4.88,4.88,558048.0,4.6766,4.6766,4.667,4.667,558048.0
2015-12-15 11:00:00,4.88,4.88,4.86,4.86,540912.0,4.667,4.667,4.6479,4.6479,540912.0
2015-12-15 11:05:00,4.86,4.88,4.86,4.86,671280.0,4.6479,4.667,4.6479,4.6479,671280.0
2015-12-15 11:10:00,4.86,4.86,4.84,4.86,1747560.0,4.6479,4.6479,4.6288,4.6479,1747560.0
2015-12-15 11:15:00,4.85,4.87,4.85,4.86,986352.0,4.6384,4.6575,4.6384,4.6479,986352.0
2015-12-15 11:20:00,4.86,4.86,4.85,4.86,849240.0,4.6479,4.6479,4.6384,4.6479,849240.0
2015-12-15 11:25:00,4.86,4.88,4.86,4.86,1078056.0,4.6479,4.667,4.6479,4.6479,1078056.0
2015-12-15 11:30:00,4.86,4.87,4.84,4.84,723096.0,4.6479,4.6575,4.6288,4.6288,723096.0
2015-12-15 11:35:00,4.84,4.85,4.83,4.83,865992.0,4.6288,4.6384,4.6192,4.6192,865992.0
2015-12-15 11:40:00,4.83,4.84,4.81,4.81,1273728.0,4.6192,4.6288,4.6001,4.6001,1273728.0
2015-12-15 11:45:00,4.81,4.82,4.8,4.8,955416.0,4.6001,4.6097,4.5905,4.5905,955416.0
2015-12-15 11:50:00,4.8,4.82,4.8,4.82,685104.0,4.5905,4.6097,4.5905,4.6097,685104.0
2015-12-15 11:55:00,4.82,4.83,4.82,4.83,858960.0,4.6097,4.6192,4.6097,4.6192,858960.0
2015-12-15 12:00:00,4.82,4.84,4.82,4.83,531648.0,4.6097,4.6288,4.6097,4.6192,531648.0
2015-12-15 12:05:00,4.83,4.86,4.83,4.86,625296.0,4.6192,4.6479,4.6192,4.6479,625296.0
2015-12-15 12:10:00,4.86,4.86,4.85,4.85,348456.0,4.6479,4.6479,4.6384,4.6384,348456.0
2015-12-15 12:15:00,4.85,4.87,4.85,4.86,498240.0,4.6384,4.6575,4.6384,4.6479,498240.0
2015-12-15 12:20:00,4.86,4.87,4.85,4.87,727632.0,4.6479,4.6575,4.6384,4.6575,727632.0
2015-12-15 12:25:00,4.87,4.88,4.87,4.88,864528.0,4.6575,4.667,4.6575,4.667,864528.0
2015-12-15 12:30:00,4.88,4.91,4.88,4.9,1903608.0,4.667,4.6957,4.667,4.6862,1903608.0
2015-12-15 12:35:00,4.9,4.92,4.89,4.91,1649544.0,4.6862,4.7053,4.6766,4.6957,1649544.0
2015-12-15 12:40:00,4.91,4.91,4.89,4.9,751704.0,4.6957,4.6957,4.6766,4.6862,751704.0
2015-12-15 12:45:00,4.9,4.9,4.89,4.9,360816.0,4.6862,4.6862,4.6766,4.6862,360816.0
2015-12-15 12:50:00,4.9,4.9,4.89,4.9,599808.0,4.6862,4.6862,4.6766,4.6862,599808.0
2015-12-15 12:55:00,4.9,4.91,4.9,4.91,723216.0,4.6862,4.6957,4.6862,4.6957,723216.0
2015-12-15 13:00:00,4.91,4.91,4.89,4.89,1049496.0,4.6957,4.6957,4.6766,4.6766,1049496.0
2015-12-15 13:05:00,4.89,4.89,4.88,4.88,740616.0,4.6766,4.6766,4.667,4.667,740616.0
2015-12-15 13:10:00,4.88,4.88,4.87,4.88,455400.0,4.667,4.667,4.6575,4.667,455400.0
2015-12-15 13:15:00,4.88,4.88,4.87,4.87,461784.0,4.667,4.667,4.6575,4.6575,461784.0
2015-12-15 13:20:00,4.87,4.88,4.87,4.88,542736.0,4.6575,4.667,4.6575,4.667,542736.0
2015-12-15 13:25:00,4.87,4.88,4.85,4.85,473112.0,4.6575,4.667,4.6384,4.6384,473112.0
2015-12-15 13:30:00,4.85,4.86,4.85,4.85,241776.0,4.6384,4.6479,4.6384,4.6384,241776.0
2015-12-15 13:35:00,4.85,4.87,4.85,4.87,439872.0,4.6384,4.6575,4.6384,4.6575,439872.0
2015-12-15 13:40:00,4.87,4.88,4.86,4.87,584856.0,4.6575,4.667,4.6479,4.6575,584856.0
2015-12-15 13:45:00,4.87,4.88,4.87,4.88,229368.0,4.6575,4.667,4.6575,4.667,229368.0
2015-12-15 13:50:00,4.88,4.89,4.88,4.88,483312.0,4.667,4.6766,4.667,4.667,483312.0
2015-12-15 13:55:00,4.89,4.9,4.89,4.89,702480.0,4.6766,4.6862,4.6766,4.6766,702480.0
2015-12-15 14:00:00,4.89,4.89,4.87,4.89,649968.0,4.6766,4.6766,4.6575,4.6766,649968.0
2015-12-15 14:05:00,4.88,4.9,4.88,4.88,808704.0,4.667,4.6862,4.667,4.667,808704.0
2015-12-15 14:10:00,4.88,4.89,4.88,4.88,569640.0,4.667,4.6766,4.667,4.667,569640.0
2015-12-15 14:15:00,4.88,4.9,4.88,4.89,663816.0,4.667,4.6862,4.667,4.6766,663816.0
2015-12-15 14:20:00,4.9,4.9,4.88,4.88,405816.0,4.6862,4.6862,4.667,4.667,405816.0
2015-12-15 14:25:00,4.88,4.89,4.87,4.87,540312.0,4.667,4.6766,4.6575,4.6575,540312.0
2015-12-15 14:30:00,4.88,4.89,4.87,4.88,416232.0,4.667,4.6766,4.6575,4.667,416232.0
2015-12-15 14:35:00,4.88,4.89,4.87,4.87,373584.0,4.667,4.6766,4.6575,4.6575,373584.0
2015-12-15 14:40:00,4.87,4.88,4.87,4.88,313032.0,4.6575,4.667,4.6575,4.667,313032.0
2015-12-15 14:45:00,4.88,4.88,4.87,4.87,860016.0,4.667,4.667,4.6575,4.6575,860016.0
2015-12-15 14:50:00,4.87,4.88,4.86,4.88,845688.0,4.6575,4.667,4.6479,4.667,845688.0
2015-12-15 14:55:00,4.87,4.87,4.86,4.86,856224.0,4.6575,4.6575,4.6479,4.6479,856224.0
2015-12-15 15:00:00,4.86,4.87,4.85,4.85,782040.0,4.6479,4.6575,4.6384,4.6384,782040.0
2015-12-15 15:05:00,4.85,4.85,4.83,4.84,1288272.0,4.6384,4.6384,4.6192,4.6288,1288272.0
2015-12-15 15:10:00,4.84,4.84,4.82,4.82,1099464.0,4.6288,4.6288,4.6097,4.6097,1099464.0
2015-12-15 15:15:00,4.82,4.82,4.8,4.82,1573848.0,4.6097,4.6097,4.5905,4.6097,1573848.0
2015-12-15 15:20:00,4.82,4.82,4.81,4.81,1388136.0,4.6097,4.6097,4.6001,4.6001,1388136.0
2015-12-15 15:25:00,4.8,4.82,4.8,4.81,1114704.0,4.5905,4.6097,4.5905,4.6001,1114704.0
2015-12-15 15:30:00,4.8,4.8,4.78,4.79,2356368.0,4.5905,4.5905,4.5714,4.581,2356368.0
2015-12-15 15:35:00,4.79,4.81,4.78,4.81,1331232.0,4.581,4.6001,4.5714,4.6001,1331232.0
2015-12-15 15:40:00,4.8,4.81,4.8,4.81,879360.0,4.5905,4.6001,4.5905,4.6001,879360.0
2015-12-15 15:45:00,4.81,4.83,4.8,4.82,1468608.0,4.6001,4.6192,4.5905,4.6097,1468608.0
2015-12-15 15:50:00,4.81,4.81,4.79,4.8,725640.0,4.6001,4.6001,4.581,4.5905,725640.0
2015-12-15 15:55:00,4.8,4.81,4.79,4.79,1672008.0,4.5905,4.6001,4.581,4.581,1672008.0
2015-12-16 09:30:00,4.89,4.92,4.89,4.91,1797600.0,4.6766,4.7053,4.6766,4.6957,1797600.0
2015-12-16 09:35:00,4.91,4.91,4.89,4.9,1107288.0,4.6957,4.6957,4.6766,4.6862,1107288.0
2015-12-16 09:40:00,4.9,4.91,4.88,4.9,584904.0,4.6862,4.6957,4.667,4.6862,584904.0
2015-12-16 09:45:00,4.9,4.9,4.85,4.85,770160.0,4.6862,4.6862,4.6384,4.6384,770160.0
2015-12-16 09:50:00,4.85,4.88,4.85,4.88,1078824.0,4.6384,4.667,4.6384,4.667,1078824.0
2015-12-16 09:55:00,4.87,4.87,4.85,4.85,945312.0,4.6575,4.6575,4.6384,4.6384,945312.0
2015-12-16 10:00:00,4.85,4.86,4.84,4.85,1029048.0,4.6384,4.6479,4.6288,4.6384,1029048.0
2015-12-16 10:05:00,4.84,4.85,4.84,4.84,1061352.0,4.6288,4.6384,4.6288,4.6288,1061352.0
2015-12-16 10:10:00,4.84,4.84,4.82,4.83,1204248.0,4.6288,4.6288,4.6097,4.6192,1204248.0
2015-12-16 10:15:00,4.83,4.84,4.81,4.83,1420632.0,4.6192,4.6288,4.6001,4.6192,1420632.0
2015-12-16 10:20:00,4.83,4.83,4.82,4.82,523968.0,4.6192,4.6192,4.6097,4.6097,523968.0
2015-12-16 10:25:00,4.82,4.82,4.81,4.81,685560.0,4.6097,4.6097,4.6001,4.6001,685560.0
2015-12-16 10:30:00,4.81,4.82,4.8,4.81,1091592.0,4.6001,4.6097,4.5905,4.6001,1091592.0
2015-12-16 10:35:00,4.81,4.81,4.78,4.8,1751976.0,4.6001,4.6001,4.5714,4.5905,1751976.0
2015-12-16 10:40:00,4.8,4.83,4.8,4.83,1207512.0,4.5905,4.6192,4.5905,4.6192,1207512.0
2015-12-16 10:45:00,4.83,4.83,4.81,4.83,901584.0,4.6192,4.6192,4.6001,4.6192,901584.0
2015-12-16 10:50:00,4.83,4.83,4.82,4.82,800760.0,4.6192,4.6192,4.6097,4.6097,800760.0
2015-12-16 10:55:00,4.82,4.83,4.82,4.82,524448.0,4.6097,4.6192,4.6097,4.6097,524448.0
2015-12-16 11:00:00,4.82,4.83,4.8,4.8,742200.0,4.6097,4.6192,4.5905,4.5905,742200.0
2015-12-16 11:05:00,4.8,4.82,4.8,4.8,323880.0,4.5905,4.6097,4.5905,4.5905,323880.0
2015-12-16 11:10:00,4.8,4.83,4.8,4.83,531120.0,4.5905,4.6192,4.5905,4.6192,531120.0
2015-12-16 11:15:00,4.83,4.83,4.81,4.81,646536.0,4.6192,4.6192,4.6001,4.6001,646536.0
2015-12-16 11:20:00,4.82,4.82,4.8,4.8,795240.0,4.6097,4.6097,4.5905,4.5905,795240.0
2015-12-16 11:25:00,4.81,4.81,4.8,4.8,361632.0,4.6001,4.6001,4.5905,4.5905,361632.0
2015-12-16 11:30:00,4.8,4.82,4.8,4.81,429360.0,4.5905,4.6097,4.5905,4.6001,429360.0
2015-12-16 11:35:00,4.81,4.82,4.81,4.81,604296.0,4.6001,4.6097,4.6001,4.6001,604296.0
2015-12-16 11:40:00,4.81,4.81,4.8,4.8,610584.0,4.6001,4.6001,4.5905,4.5905,610584.0
2015-12-16 11:45:00,4.8,4.81,4.8,4.81,339600.0,4.5905,4.6001,4.5905,4.6001,339600.0
2015-12-16 11:50:00,4.81,4.81,4.8,4.8,283824.0,4.6001,4.6001,4.5905,4.5905,283824.0
2015-12-16 11:55:00,4.81,4.82,4.81,4.81,90240.0,4.6001,4.6097,4.6001,4.6001,90240.0
2015-12-16 12:00:00,4.81,4.82,4.81,4.82,345336.0,4.6001,4.6097,4.6001,4.6097,345336.0
2015-12-16 12:05:00,4.82,4.82,4.81,4.82,308400.0,4.6097,4.6097,4.6001,4.6097,308400.0
2015-12-16 12:10:00,4.81,4.82,4.81,4.82,211992.0,4.6001,4.6097,4.6001,4.6097,211992.0
2015-12-16 12:15:00,4.82,4.82,4.8,4.8,476400.0,4.6097,4.6097,4.5905,4.5905,476400.0
2015-12-16 12:20:00,4.8,4.81,4.8,4.81,332304.0,4.5905,4.6001,4.5905,4.6001,332304.0
2015-12-16 12:25:00,4.81,4.82,4.8,4.81,248232.0,4.6001,4.6097,4.5905,4.6001,248232.0
2015-12-16 12:30:00,4.81,4.81,4.81,4.81,135600.0,4.6001,4.6001,4.6001,4.6001,135600.0
2015-12-16 12:35:00,4.81,4.82,4.81,4.82,264264.0,4.6001,4.6097,4.6001,4.6097,264264.0
2015-12-16 12:40:00,4.82,4.82,4.8,4.8,249336.0,4.6097,4.6097,4.5905,4.5905,249336.0
2015-12-16 12:45:00,4.8,4.81,4.8,4.8,464448.0,4.5905,4.6001,4.5905,4.5905,464448.0
2015-12-16 12:50:00,4.8,4.81,4.79,4.8,602136.0,4.5905,4.6001,4.581,4.5905,602136.0
2015-12-16 12:55:00,4.8,4.8,4.79,4.79,502512.0,4.5905,4.5905,4.581,4.581,502512.0
2015-12-16 13:00:00,4.79,4.79,4.78,4.79,1058736.0,4.581,4.581,4.5714,4.581,1058736.0
2015-12-16 13:05:00,4.79,4.81,4.79,4.8,283800.0,4.581,4.6001,4.581,4.5905,283800.0
2015-12-16 13:10:00,4.8,4.8,4.79,4.8,164448.0,4.5905,4.5905,4.581,4.5905,164448.0
2015-12-16 13:15:00,4.8,4.8,4.79,4.79,241200.0,4.5905,4.5905,4.581,4.581,241200.0
2015-12-16 13:20:00,4.8,4.81,4.8,4.81,140736.0,4.5905,4.6001,4.5905,4.6001,140736.0
2015-12-16 13:25:00,4.81,4.81,4.81,4.81,87120.0,4.6001,4.6001,4.6001,4.6001,87120.0
2015-12-16 13:30:00,4.81,4.81,4.8,4.81,446520.0,4.6001,4.6001,4.5905,4.6001,446520.0
2015-12-16 13:35:00,4.81,4.81,4.79,4.8,253968.0,4.6001,4.6001,4.581,4.5905,253968.0
2015-12-16 13:40:00,4.8,4.81,4.8,4.8,307632.0,4.5905,4.6001,4.5905,4.5905,307632.0
2015-12-16 13:45:00,4.8,4.83,4.8,4.83,875832.0,4.5905,4.6192,4.5905,4.6192,875832.0
2015-12-16 13:50:00,4.83,4.84,4.82,4.83,1735296.0,4.6192,4.6288,4.6097,4.6192,1735296.0
2015-12-16 13:55:00,4.83,4.85,4.82,4.85,3109824.0,4.6192,4.6384,4.6097,4.6384,3109824.0
2015-12-16 14:00:00,4.85,4.9,4.75,4.87,6424536.0,4.6384,4.6862,4.5427,4.6575,6424536.0
2015-12-16 14:05:00,4.86,4.91,4.86,4.89,3263256.0,4.6479,4.6957,4.6479,4.6766,3263256.0
2015-12-16 14:10:00,4.88,4.9,4.84,4.85,2428824.0,4.667,4.6862,4.6288,4.6384,2428824.0
2015-12-16 14:15:00,4.85,4.89,4.83,4.86,2285064.0,4.6384,4.6766,4.6192,4.6479,2285064.0
2015-12-16 14:20:00,4.86,4.88,4.85,4.87,2096472.0,4.6479,4.667,4.6384,4.6575,2096472.0
2015-12-16 14:25:00,4.86,4.87,4.84,4.85,1634832.0,4.6479,4.6575,4.6288,4.6384,1634832.0
2015-12-16 14:30:00,4.85,4.87,4.81,4.86,2079048.0,4.6384,4.6575,4.6001,4.6479,2079048.0
2015-12-16 14:35:00,4.85,4.88,4.85,4.86,1165416.0,4.6384,4.667,4.6384,4.6479,1165416.0
2015-12-16 14:40:00,4.86,4.89,4.85,4.87,1071144.0,4.6479,4.6766,4.6384,4.6575,1071144.0
2015-12-16 14:45:00,4.88,4.9,4.87,4.89,2294232.0,4.667,4.6862,4.6575,4.6766,2294232.0
2015-12-16 14:50:00,4.89,4.94,4.89,4.93,2878728.0,4.6766,4.7244,4.6766,4.7149,2878728.0
2015-12-16 14:55:00,4.93,4.98,4.93,4.98,3864432.0,4.7149,4.7627,4.7149,4.7627,3864432.0
2015-12-16 15:00:00,4.98,4.99,4.96,4.96,3399000.0,4.7627,4.7722,4.7436,4.7436,3399000.0
2015-12-16 15:05:00,4.96,4.96,4.93,4.93,1382472.0,4.7436,4.7436,4.7149,4.7149,1382472.0
2015-12-16 15:10:00,4.93,4.96,4.93,4.93,1099200.0,4.7149,4.7436,4.7149,4.7149,1099200.0
2015-12-16 15:15:00,4.94,4.96,4.93,4.95,1325928.0,4.7244,4.7436,4.7149,4.734,1325928.0
2015-12-16 15:20:00,4.96,4.97,4.95,4.97,1581792.0,4.7436,4.7531,4.734,4.7531,1581792.0
2015-12-16 15:25:00,4.97,5.0,4.96,4.99,1699992.0,4.7531,4.7818,4.7436,4.7722,1699992.0
2015-12-16 15:30:00,5.0,5.0,4.98,5.0,2886288.0,4.7818,4.7818,4.7627,4.7818,2886288.0
2015-12-16 15:35:00,5.0,5.02,5.0,5.02,1822344.0,4.7818,4.8009,4.7818,4.8009,1822344.0
2015-12-16 15:40:00,5.02,5.03,5.01,5.01,1689840.0,4.8009,4.8105,4.7914,4.7914,1689840.0
2015-12-16 15:45:00,5.01,5.01,5.0,5.01,1080696.0,4.7914,4.7914,4.7818,4.7914,1080696.0
2015-12-16 15:50:00,5.01,5.02,5.01,5.01,1335288.0,4.7914,4.8009,4.7914,4.7914,1335288.0
2015-12-16 15:55:00,5.01,5.01,5.0,5.0,2369232.0,4.7914,4.7914,4.7818,4.7818,2369232.0
2015-12-17 09:30:00,5.07,5.07,5.04,5.05,2848776.0,4.8488,4.8488,4.8201,4.8296,2848776.0
2015-12-17 09:35:00,5.06,5.06,5.02,5.02,2199048.0,4.8392,4.8392,4.8009,4.8009,2199048.0
2015-12-17 09:40:00,5.02,5.04,5.01,5.01,1801512.0,4.8009,4.8201,4.7914,4.7914,1801512.0
2015-12-17 09:45:00,5.01,5.03,5.01,5.01,1312752.0,4.7914,4.8105,4.7914,4.7914,1312752.0
2015-12-17 09:50:00,5.01,5.02,4.98,5.02,1751616.0,4.7914,4.8009,4.7627,4.8009,1751616.0
2015-12-17 09:55:00,5.01,5.03,5.01,5.02,3226752.0,4.7914,4.8105,4.7914,4.8009,3226752.0
2015-12-17 10:00:00,5.02,5.02,4.99,5.01,1297872.0,4.8009,4.8009,4.7722,4.7914,1297872.0
2015-12-17 10:05:00,5.01,5.03,5.0,5.01,750528.0,4.7914,4.8105,4.7818,4.7914,750528.0
2015-12-17 10:10:00,5.01,5.01,4.99,5.0,1126656.0,4.7914,4.7914,4.7722,4.7818,1126656.0
2015-12-17 10:15:00,5.0,5.01,4.96,4.96,3169344.0,4.7818,4.7914,4.7436,4.7436,3169344.0
2015-12-17 10:20:00,4.96,4.99,4.96,4.98,1323312.0,4.7436,4.7722,4.7436,4.7627,1323312.0
2015-12-17 10:25:00,4.97,4.99,4.97,4.99,846912.0,4.7531,4.7722,4.7531,4.7722,846912.0
2015-12-17 10:30:00,4.99,5.01,4.99,5.0,1239648.0,4.7722,4.7914,4.7722,4.7818,1239648.0
2015-12-17 10:35:00,5.0,5.0,4.99,4.99,372504.0,4.7818,4.7818,4.7722,4.7722,372504.0
2015-12-17 10:40:00,4.99,4.99,4.96,4.97,947472.0,4.7722,4.7722,4.7436,4.7531,947472.0
2015-12-17 10:45:00,4.96,4.96,4.92,4.92,1560480.0,4.7436,4.7436,4.7053,4.7053,1560480.0
2015-12-17 10:50:00,4.92,4.93,4.88,4.9,3068304.0,4.7053,4.7149,4.667,4.6862,3068304.0
2015-12-17 10:55:00,4.9,4.92,4.9,4.91,1160640.0,4.6862,4.7053,4.6862,4.6957,1160640.0
2015-12-17 11:00:00,4.91,4.93,4.9,4.93,1425216.0,4.6957,4.7149,4.6862,4.7149,1425216.0
2015-12-17 11:05:00,4.93,4.93,4.9,4.91,884208.0,4.7149,4.7149,4.6862,4.6957,884208.0
2015-12-17 11:10:00,4.9,4.93,4.9,4.9,717000.0,4.6862,4.7149,4.6862,4.6862,717000.0
2015-12-17 11:15:00,4.9,4.9,4.86,4.86,2142888.0,4.6862,4.6862,4.6479,4.6479,2142888.0
2015-12-17 11:20:00,4.86,4.86,4.84,4.85,1892160.0,4.6479,4.6479,4.6288,4.6384,1892160.0
2015-12-17 11:25:00,4.85,4.87,4.84,4.87,1795320.0,4.6384,4.6575,4.6288,4.6575,1795320.0
2015-12-17 11:30:00,4.87,4.87,4.85,4.87,825936.0,4.6575,4.6575,4.6384,4.6575,825936.0
2015-12-17 11:35:00,4.87,4.91,4.87,4.9,1710120.0,4.6575,4.6957,4.6575,4.6862,1710120.0
2015-12-17 11:40:00,4.9,4.91,4.89,4.89,1030872.0,4.6862,4.6957,4.6766,4.6766,1030872.0
2015-12-17 11:45:00,4.89,4.91,4.88,4.91,977376.0,4.6766,4.6957,4.667,4.6957,977376.0
2015-12-17 11:50:00,4.91,4.92,4.9,4.92,1037472.0,4.6957,4.7053,4.6862,4.7053,1037472.0
2015-12-17 11:55:00,4.92,4.92,4.9,4.9,353712.0,4.7053,4.7053,4.6862,4.6862,353712.0
2015-12-17 12:00:00,4.9,4.9,4.87,4.87,411048.0,4.6862,4.6862,4.6575,4.6575,411048.0
2015-12-17 12:05:00,4.87,4.9,4.87,4.9,341496.0,4.6575,4.6862,4.6575,4.6862,341496.0
2015-12-17 12:10:00,4.9,4.91,4.9,4.91,859176.0,4.6862,4.6957,4.6862,4.6957,859176.0
2015-12-17 12:15:00,4.91,4.92,4.91,4.92,606120.0,4.6957,4.7053,4.6957,4.7053,606120.0
2015-12-17 12:20:00,4.92,4.93,4.9,4.9,581208.0,4.7053,4.7149,4.6862,4.6862,581208.0
2015-12-17 12:25:00,4.9,4.91,4.89,4.89,1044816.0,4.6862,4.6957,4.6766,4.6766,1044816.0
2015-12-17 12:30:00,4.89,4.91,4.89,4.9,328824.0,4.6766,4.6957,4.6766,4.6862,328824.0
2015-12-17 12:35:00,4.9,4.9,4.87,4.88,708768.0,4.6862,4.6862,4.6575,4.667,708768.0
2015-12-17 12:40:00,4.88,4.88,4.85,4.87,1240104.0,4.667,4.667,4.6384,4.6575,1240104.0
2015-12-17 12:45:00,4.87,4.88,4.85,4.86,539688.0,4.6575,4.667,4.6384,4.6479,539688.0
2015-12-17 12:50:00,4.85,4.88,4.85,4.87,1445160.0,4.6384,4.667,4.6384,4.6575,1445160.0
2015-12-17 12:55:00,4.88,4.89,4.86,4.89,1096368.0,4.667,4.6766,4.6479,4.6766,1096368.0
2015-12-17 13:00:00,4.89,4.89,4.88,4.89,307704.0,4.6766,4.6766,4.667,4.6766,307704.0
2015-12-17 13:05:00,4.89,4.9,4.88,4.89,693552.0,4.6766,4.6862,4.667,4.6766,693552.0
2015-12-17 13:10:00,4.89,4.91,4.88,4.91,886656.0,4.6766,4.6957,4.667,4.6957,886656.0
2015-12-17 13:15:00,4.91,4.92,4.9,4.9,396744.0,4.6957,4.7053,4.6862,4.6862,396744.0
2015-12-17 13:20:00,4.9,4.93,4.89,4.93,596976.0,4.6862,4.7149,4.6766,4.7149,596976.0
2015-12-17 13:25:00,4.93,4.93,4.91,4.92,539280.0,4.7149,4.7149,4.6957,4.7053,539280.0
2015-12-17 13:30:00,4.92,4.93,4.91,4.92,456288.0,4.7053,4.7149,4.6957,4.7053,456288.0
2015-12-17 13:35:00,4.92,4.92,4.9,4.92,493632.0,4.7053,4.7053,4.6862,4.7053,493632.0
2015-12-17 13:40:00,4.93,4.94,4.92,4.94,1146216.0,4.7149,4.7244,4.7053,4.7244,1146216.0
2015-12-17 13:45:00,4.94,4.95,4.93,4.94,1126968.0,4.7244,4.734,4.7149,4.7244,1126968.0
2015-12-17 13:50:00,4.94,4.94,4.92,4.93,1104168.0,4.7244,4.7244,4.7053,4.7149,1104168.0
2015-12-17 13:55:00,4.93,4.94,4.92,4.93,862296.0,4.7149,4.7244,4.7053,4.7149,862296.0
2015-12-17 14:00:00,4.94,4.94,4.93,4.94,432000.0,4.7244,4.7244,4.7149,4.7244,432000.0
2015-12-17 14:05:00,4.94,4.94,4.92,4.92,418392.0,4.7244,4.7244,4.7053,4.7053,418392.0
2015-12-17 14:10:00,4.92,4.92,4.89,4.91,541152.0,4.7053,4.7053,4.6766,4.6957,541152.0
2015-12-17 14:15:00,4.91,4.93,4.9,4.93,508560.0,4.6957,4.7149,4.6862,4.7149,508560.0
2015-12-17 14:20:00,4.92,4.92,4.91,4.91,226080.0,4.7053,4.7053,4.6957,4.6957,226080.0
2015-12-17 14:25:00,4.91,4.92,4.9,4.91,773184.0,4.6957,4.7053,4.6862,4.6957,773184.0
2015-12-17 14:30:00,4.91,4.91,4.9,4.91,212232.0,4.6957,4.6957,4.6862,4.6957,212232.0
2015-12-17 14:35:00,4.9,4.91,4.9,4.9,218088.0,4.6862,4.6957,4.6862,4.6862,218088.0
2015-12-17 14:40:00,4.9,4.9,4.89,4.89,365280.0,4.6862,4.6862,4.6766,4.6766,365280.0
2015-12-17 14:45:00,4.89,4.89,4.87,4.87,459984.0,4.6766,4.6766,4.6575,4.6575,459984.0
2015-12-17 14:50:00,4.87,4.87,4.86,4.86,315720.0,4.6575,4.6575,4.6479,4.6479,315720.0
2015-12-17 14:55:00,4.87,4.89,4.86,4.88,761232.0,4.6575,4.6766,4.6479,4.667,761232.0
2015-12-17 15:00:00,4.88,4.89,4.87,4.87,510528.0,4.667,4.6766,4.6575,4.6575,510528.0
2015-12-17 15:05:00,4.87,4.88,4.86,4.87,728184.0,4.6575,4.667,4.6479,4.6575,728184.0
2015-12-17 15:10:00,4.87,4.88,4.86,4.86,587112.0,4.6575,4.667,4.6479,4.6479,587112.0
2015-12-17 15:15:00,4.86,4.86,4.84,4.85,1134360.0,4.6479,4.6479,4.6288,4.6384,1134360.0
2015-12-17 15:20:00,4.85,4.85,4.83,4.85,1919352.0,4.6384,4.6384,4.6192,4.6384,1919352.0
2015-12-17 15:25:00,4.84,4.87,4.84,4.86,819864.0,4.6288,4.6575,4.6288,4.6479,819864.0
2015-12-17 15:30:00,4.86,4.88,4.85,4.88,863616.0,4.6479,4.667,4.6384,4.667,863616.0
2015-12-17 15:35:00,4.88,4.9,4.87,4.87,1063896.0,4.667,4.6862,4.6575,4.6575,1063896.0
2015-12-17 15:40:00,4.87,4.88,4.86,4.86,1032312.0,4.6575,4.667,4.6479,4.6479,1032312.0
2015-12-17 15:45:00,4.86,4.86,4.85,4.85,970200.0,4.6479,4.6479,4.6384,4.6384,970200.0
2015-12-17 15:50:00,4.85,4.86,4.84,4.84,1629552.0,4.6384,4.6479,4.6288,4.6288,1629552.0
2015-12-17 15:55:00,4.83,4.84,4.79,4.79,7196328.0,4.6192,4.6288,4.581,4.581,7196328.0
2015-12-18 09:30:00,4.74,4.75,4.71,4.74,3204600.0,4.5332,4.5427,4.5045,4.5332,3204600.0
2015-12-18 09:35:00,4.74,4.74,4.7,4.73,2520936.0,4.5332,4.5332,4.4949,4.5236,2520936.0
2015-12-18 09:40:00,4.73,4.75,4.72,4.73,2490408.0,4.5236,4.5427,4.514,4.5236,2490408.0
2015-12-18 09:45:00,4.73,4.77,4.73,4.76,2206704.0,4.5236,4.5618,4.5236,4.5523,2206704.0
2015-12-18 09:50:00,4.76,4.78,4.73,4.74,1629288.0,4.5523,4.5714,4.5236,4.5332,1629288.0
2015-12-18 09:55:00,4.74,4.76,4.74,4.74,1064496.0,4.5332,4.5523,4.5332,4.5332,1064496.0
2015-12-18 10:00:00,4.74,4.75,4.71,4.71,1687728.0,4.5332,4.5427,4.5045,4.5045,1687728.0
2015-12-18 10:05:00,4.71,4.72,4.68,4.68,2543064.0,4.5045,4.514,4.4758,4.4758,2543064.0
2015-12-18 10:10:00,4.68,4.68,4.66,4.67,3145176.0,4.4758,4.4758,4.4566,4.4662,3145176.0
2015-12-18 10:15:00,4.67,4.7,4.66,4.67,1739304.0,4.4662,4.4949,4.4566,4.4662,1739304.0
2015-12-18 10:20:00,4.67,4.71,4.67,4.7,996360.0,4.4662,4.5045,4.4662,4.4949,996360.0
2015-12-18 10:25:00,4.7,4.7,4.67,4.67,1114032.0,4.4949,4.4949,4.4662,4.4662,1114032.0
2015-12-18 10:30:00,4.67,4.68,4.64,4.65,2411376.0,4.4662,4.4758,4.4375,4.4471,2411376.0
2015-12-18 10:35:00,4.65,4.67,4.64,4.65,1446504.0,4.4471,4.4662,4.4375,4.4471,1446504.0
2015-12-18 10:40:00,4.65,4.65,4.63,4.63,1374888.0,4.4471,4.4471,4.428,4.428,1374888.0
2015-12-18 10:45:00,4.63,4.65,4.63,4.63,899544.0,4.428,4.4471,4.428,4.428,899544.0
2015-12-18 10:50:00,4.64,4.67,4.64,4.66,1227672.0,4.4375,4.4662,4.4375,4.4566,1227672.0
2015-12-18 10:55:00,4.66,4.69,4.66,4.69,621504.0,4.4566,4.4853,4.4566,4.4853,621504.0
2015-12-18 11:00:00,4.69,4.7,4.67,4.69,690048.0,4.4853,4.4949,4.4662,4.4853,690048.0
2015-12-18 11:05:00,4.69,4.7,4.69,4.7,746976.0,4.4853,4.4949,4.4853,4.4949,746976.0
2015-12-18 11:10:00,4.69,4.72,4.69,4.72,736536.0,4.4853,4.514,4.4853,4.514,736536.0
2015-12-18 11:15:00,4.72,4.73,4.7,4.7,1487856.0,4.514,4.5236,4.4949,4.4949,1487856.0
2015-12-18 11:20:00,4.7,4.71,4.68,4.69,621816.0,4.4949,4.5045,4.4758,4.4853,621816.0
2015-12-18 11:25:00,4.69,4.7,4.68,4.69,544392.0,4.4853,4.4949,4.4758,4.4853,544392.0
2015-12-18 11:30:00,4.69,4.7,4.68,4.68,453648.0,4.4853,4.4949,4.4758,4.4758,453648.0
2015-12-18 11:35:00,4.68,4.7,4.68,4.7,757320.0,4.4758,4.4949,4.4758,4.4949,757320.0
2015-12-18 11:40:00,4.7,4.71,4.68,4.68,275280.0,4.4949,4.5045,4.4758,4.4758,275280.0
2015-12-18 11:45:00,4.69,4.69,4.67,4.68,540360.0,4.4853,4.4853,4.4662,4.4758,540360.0
2015-12-18 11:50:00,4.68,4.68,4.66,4.66,256656.0,4.4758,4.4758,4.4566,4.4566,256656.0
2015-12-18 11:55:00,4.66,4.67,4.65,4.66,972840.0,4.4566,4.4662,4.4471,4.4566,972840.0
2015-12-18 12:00:00,4.66,4.67,4.65,4.67,523728.0,4.4566,4.4662,4.4471,4.4662,523728.0
2015-12-18 12:05:00,4.67,4.68,4.66,4.66,942840.0,4.4662,4.4758,4.4566,4.4566,942840.0
2015-12-18 12:10:00,4.66,4.68,4.66,4.66,535560.0,4.4566,4.4758,4.4566,4.4566,535560.0
2015-12-18 12:15:00,4.66,4.67,4.63,4.63,1803096.0,4.4566,4.4662,4.428,4.428,1803096.0
2015-12-18 12:20:00,4.63,4.64,4.62,4.62,1589088.0,4.428,4.4375,4.4184,4.4184,1589088.0
2015-12-18 12:25:00,4.62,4.63,4.62,4.62,1115256.0,4.4184,4.428,4.4184,4.4184,1115256.0
2015-12-18 12:30:00,4.62,4.62,4.6,4.62,1397904.0,4.4184,4.4184,4.3993,4.4184,1397904.0
2015-12-18 12:35:00,4.61,4.61,4.59,4.59,1995048.0,4.4088,4.4088,4.3897,4.3897,1995048.0
2015-12-18 12:40:00,4.59,4.61,4.59,4.6,724416.0,4.3897,4.4088,4.3897,4.3993,724416.0
2015-12-18 12:45:00,4.61,4.62,4.6,4.62,978000.0,4.4088,4.4184,4.3993,4.4184,978000.0
2015-12-18 12:50:00,4.62,4.62,4.59,4.6,452856.0,4.4184,4.4184,4.3897,4.3993,452856.0
2015-12-18 12:55:00,4.6,4.61,4.58,4.59,1583352.0,4.3993,4.4088,4.3801,4.3897,1583352.0
2015-12-18 13:00:00,4.59,4.61,4.58,4.6,1126800.0,4.3897,4.4088,4.3801,4.3993,1126800.0
2015-12-18 13:05:00,4.6,4.64,4.6,4.62,1229808.0,4.3993,4.4375,4.3993,4.4184,1229808.0
2015-12-18 13:10:00,4.62,4.63,4.62,4.62,663888.0,4.4184,4.428,4.4184,4.4184,663888.0
2015-12-18 13:15:00,4.63,4.63,4.61,4.63,498024.0,4.428,4.428,4.4088,4.428,498024.0
2015-12-18 13:20:00,4.63,4.63,4.6,4.6,473472.0,4.428,4.428,4.3993,4.3993,473472.0
2015-12-18 13:25:00,4.6,4.61,4.6,4.6,472200.0,4.3993,4.4088,4.3993,4.3993,472200.0
2015-12-18 13:30:00,4.6,4.61,4.59,4.61,503424.0,4.3993,4.4088,4.3897,4.4088,503424.0
2015-12-18 13:35:00,4.61,4.61,4.59,4.59,403080.0,4.4088,4.4088,4.3897,4.3897,403080.0
2015-12-18 13:40:00,4.59,4.62,4.59,4.62,400032.0,4.3897,4.4184,4.3897,4.4184,400032.0
2015-12-18 13:45:00,4.62,4.62,4.6,4.6,208896.0,4.4184,4.4184,4.3993,4.3993,208896.0
2015-12-18 13:50:00,4.6,4.63,4.6,4.62,854160.0,4.3993,4.428,4.3993,4.4184,854160.0
2015-12-18 13:55:00,4.62,4.64,4.62,4.63,356160.0,4.4184,4.4375,4.4184,4.428,356160.0
2015-12-18 14:00:00,4.63,4.65,4.62,4.62,951144.0,4.428,4.4471,4.4184,4.4184,951144.0
2015-12-18 14:05:00,4.63,4.65,4.63,4.65,606456.0,4.428,4.4471,4.428,4.4471,606456.0
2015-12-18 14:10:00,4.65,4.65,4.63,4.63,936432.0,4.4471,4.4471,4.428,4.428,936432.0
2015-12-18 14:15:00,4.63,4.63,4.61,4.62,893976.0,4.428,4.428,4.4088,4.4184,893976.0
2015-12-18 14:20:00,4.62,4.65,4.62,4.65,489312.0,4.4184,4.4471,4.4184,4.4471,489312.0
2015-12-18 14:25:00,4.65,4.66,4.64,4.66,1232088.0,4.4471,4.4566,4.4375,4.4566,1232088.0
2015-12-18 14:30:00,4.66,4.66,4.64,4.65,776568.0,4.4566,4.4566,4.4375,4.4471,776568.0
2015-12-18 14:35:00,4.65,4.66,4.64,4.64,631944.0,4.4471,4.4566,4.4375,4.4375,631944.0
2015-12-18 14:40:00,4.64,4.64,4.61,4.61,1262328.0,4.4375,4.4375,4.4088,4.4088,1262328.0
2015-12-18 14:45:00,4.61,4.62,4.6,4.61,670464.0,4.4088,4.4184,4.3993,4.4088,670464.0
2015-12-18 14:50:00,4.6,4.62,4.6,4.61,1126608.0,4.3993,4.4184,4.3993,4.4088,1126608.0
2015-12-18 14:55:00,4.61,4.61,4.59,4.6,696576.0,4.4088,4.4088,4.3897,4.3993,696576.0
2015-12-18 15:00:00,4.6,4.62,4.59,4.59,688560.0,4.3993,4.4184,4.3897,4.3897,688560.0
2015-12-18 15:05:00,4.59,4.62,4.59,4.62,452208.0,4.3897,4.4184,4.3897,4.4184,452208.0
2015-12-18 15:10:00,4.61,4.61,4.57,4.58,2844528.0,4.4088,4.4088,4.3706,4.3801,2844528.0
2015-12-18 15:15:00,4.58,4.58,4.55,4.56,2475120.0,4.3801,4.3801,4.3514,4.361,2475120.0
2015-12-18 15:20:00,4.56,4.57,4.54,4.56,1667832.0,4.361,4.3706,4.3419,4.361,1667832.0
2015-12-18 15:25:00,4.56,4.58,4.56,4.57,1479552.0,4.361,4.3801,4.361,4.3706,1479552.0
2015-12-18 15:30:00,4.57,4.59,4.57,4.59,1075776.0,4.3706,4.3897,4.3706,4.3897,1075776.0
2015-12-18 15:35:00,4.59,4.6,4.59,4.59,1002072.0,4.3897,4.3993,4.3897,4.3897,1002072.0
2015-12-18 15:40:00,4.59,4.61,4.59,4.61,1584000.0,4.3897,4.4088,4.3897,4.4088,1584000.0
2015-12-18 15:45:00,4.61,4.61,4.59,4.59,1367304.0,4.4088,4.4088,4.3897,4.3897,1367304.0
2015-12-18 15:50:00,4.59,4.59,4.56,4.56,2850648.0,4.3897,4.3897,4.361,4.361,2850648.0
2015-12-18 15:55:00,4.56,4.56,4.52,4.53,3237000.0,4.361,4.361,4.3228,4.3323,3237000.0
2015-12-21 09:30:00,4.64,4.66,4.62,4.65,3100584.0,4.4375,4.4566,4.4184,4.4471,3100584.0
2015-12-21 09:35:00,4.64,4.66,4.63,4.63,1780824.0,4.4375,4.4566,4.428,4.428,1780824.0
2015-12-21 09:40:00,4.63,4.64,4.61,4.63,1820784.0,4.428,4.4375,4.4088,4.428,1820784.0
2015-12-21 09:45:00,4.63,4.64,4.61,4.64,1957320.0,4.428,4.4375,4.4088,4.4375,1957320.0
2015-12-21 09:50:00,4.63,4.64,4.6,4.61,1577832.0,4.428,4.4375,4.3993,4.4088,1577832.0
2015-12-21 09:55:00,4.61,4.61,4.6,4.6,810216.0,4.4088,4.4088,4.3993,4.3993,810216.0
2015-12-21 10:00:00,4.6,4.63,4.6,4.62,1116264.0,4.3993,4.428,4.3993,4.4184,1116264.0
2015-12-21 10:05:00,4.62,4.64,4.62,4.63,784656.0,4.4184,4.4375,4.4184,4.428,784656.0
2015-12-21 10:10:00,4.63,4.64,4.62,4.63,664824.0,4.428,4.4375,4.4184,4.428,664824.0
2015-12-21 10:15:00,4.64,4.65,4.63,4.65,1354464.0,4.4375,4.4471,4.428,4.4471,1354464.0
2015-12-21 10:20:00,4.65,4.65,4.63,4.63,742416.0,4.4471,4.4471,4.428,4.428,742416.0
2015-12-21 10:25:00,4.64,4.64,4.63,4.64,400752.0,4.4375,4.4375,4.428,4.4375,400752.0
2015-12-21 10:30:00,4.64,4.65,4.64,4.65,866472.0,4.4375,4.4471,4.4375,4.4471,866472.0
2015-12-21 10:35:00,4.65,4.66,4.64,4.64,542952.0,4.4471,4.4566,4.4375,4.4375,542952.0
2015-12-21 10:40:00,4.64,4.64,4.63,4.64,560400.0,4.4375,4.4375,4.428,4.4375,560400.0
2015-12-21 10:45:00,4.64,4.65,4.61,4.62,772776.0,4.4375,4.4471,4.4088,4.4184,772776.0
2015-12-21 10:50:00,4.62,4.62,4.61,4.61,933216.0,4.4184,4.4184,4.4088,4.4088,933216.0
2015-12-21 10:55:00,4.61,4.62,4.6,4.62,662352.0,4.4088,4.4184,4.3993,4.4184,662352.0
2015-12-21 11:00:00,4.61,4.63,4.61,4.62,1253904.0,4.4088,4.428,4.4088,4.4184,1253904.0
2015-12-21 11:05:00,4.62,4.62,4.6,4.61,327384.0,4.4184,4.4184,4.3993,4.4088,327384.0
2015-12-21 11:10:00,4.61,4.61,4.6,4.6,792384.0,4.4088,4.4088,4.3993,4.3993,792384.0
2015-12-21 11:15:00,4.6,4.6,4.59,4.6,379536.0,4.3993,4.3993,4.3897,4.3993,379536.0
2015-12-21 11:20:00,4.59,4.61,4.59,4.6,620688.0,4.3897,4.4088,4.3897,4.3993,620688.0
2015-12-21 11:25:00,4.6,4.6,4.59,4.6,1035576.0,4.3993,4.3993,4.3897,4.3993,1035576.0
2015-12-21 11:30:00,4.6,4.6,4.55,4.56,2108232.0,4.3993,4.3993,4.3514,4.361,2108232.0
2015-12-21 11:35:00,4.56,4.57,4.55,4.55,767160.0,4.361,4.3706,4.3514,4.3514,767160.0
2015-12-21 11:40:00,4.56,4.56,4.54,4.56,604008.0,4.361,4.361,4.3419,4.361,604008.0
2015-12-21 11:45:00,4.56,4.56,4.55,4.56,322080.0,4.361,4.361,4.3514,4.361,322080.0
2015-12-21 11:50:00,4.56,4.57,4.55,4.57,429984.0,4.361,4.3706,4.3514,4.3706,429984.0
2015-12-21 11:55:00,4.56,4.59,4.56,4.58,839136.0,4.361,4.3897,4.361,4.3801,839136.0
2015-12-21 12:00:00,4.58,4.59,4.58,4.58,550752.0,4.3801,4.3897,4.3801,4.3801,550752.0
2015-12-21 12:05:00,4.58,4.59,4.58,4.59,691896.0,4.3801,4.3897,4.3801,4.3897,691896.0
2015-12-21 12:10:00,4.59,4.6,4.59,4.59,364392.0,4.3897,4.3993,4.3897,4.3897,364392.0
2015-12-21 12:15:00,4.6,4.6,4.58,4.58,698976.0,4.3993,4.3993,4.3801,4.3801,698976.0
2015-12-21 12:20:00,4.58,4.6,4.58,4.6,383664.0,4.3801,4.3993,4.3801,4.3993,383664.0
2015-12-21 12:25:00,4.6,4.6,4.58,4.58,172944.0,4.3993,4.3993,4.3801,4.3801,172944.0
2015-12-21 12:30:00,4.59,4.6,4.59,4.59,318912.0,4.3897,4.3993,4.3897,4.3897,318912.0
2015-12-21 12:35:00,4.59,4.61,4.59,4.59,549288.0,4.3897,4.4088,4.3897,4.3897,549288.0
2015-12-21 12:40:00,4.59,4.6,4.59,4.59,177288.0,4.3897,4.3993,4.3897,4.3897,177288.0
2015-12-21 12:45:00,4.59,4.6,4.59,4.59,159120.0,4.3897,4.3993,4.3897,4.3897,159120.0
2015-12-21 12:50:00,4.6,4.62,4.6,4.61,767160.0,4.3993,4.4184,4.3993,4.4088,767160.0
2015-12-21 12:55:00,4.61,4.62,4.61,4.62,281136.0,4.4088,4.4184,4.4088,4.4184,281136.0
2015-12-21 13:00:00,4.62,4.63,4.62,4.63,854016.0,4.4184,4.428,4.4184,4.428,854016.0
2015-12-21 13:05:00,4.63,4.63,4.62,4.62,499776.0,4.428,4.428,4.4184,4.4184,499776.0
2015-12-21 13:10:00,4.62,4.63,4.62,4.63,196680.0,4.4184,4.428,4.4184,4.428,196680.0
2015-12-21 13:15:00,4.63,4.63,4.62,4.62,332208.0,4.428,4.428,4.4184,4.4184,332208.0
2015-12-21 13:20:00,4.62,4.63,4.61,4.62,338376.0,4.4184,4.428,4.4088,4.4184,338376.0
2015-12-21 13:25:00,4.62,4.63,4.62,4.63,336840.0,4.4184,4.428,4.4184,4.428,336840.0
2015-12-21 13:30:00,4.63,4.64,4.63,4.64,1575888.0,4.428,4.4375,4.428,4.4375,1575888.0
2015-12-21 13:35:00,4.64,4.64,4.64,4.64,525624.0,4.4375,4.4375,4.4375,4.4375,525624.0
2015-12-21 13:40:00,4.64,4.64,4.63,4.63,186720.0,4.4375,4.4375,4.428,4.428,186720.0
2015-12-21 13:45:00,4.63,4.63,4.63,4.63,317400.0,4.428,4.428,4.428,4.428,317400.0
2015-12-21 13:50:00,4.63,4.64,4.63,4.63,216528.0,4.428,4.4375,4.428,4.428,216528.0
2015-12-21 13:55:00,4.63,4.63,4.62,4.63,421848.0,4.428,4.428,4.4184,4.428,421848.0
2015-12-21 14:00:00,4.63,4.64,4.63,4.63,195600.0,4.428,4.4375,4.428,4.428,195600.0
2015-12-21 14:05:00,4.63,4.64,4.63,4.63,243408.0,4.428,4.4375,4.428,4.428,243408.0
2015-12-21 14:10:00,4.63,4.63,4.62,4.63,384000.0,4.428,4.428,4.4184,4.428,384000.0
2015-12-21 14:15:00,4.63,4.63,4.62,4.62,453912.0,4.428,4.428,4.4184,4.4184,453912.0
2015-12-21 14:20:00,4.62,4.63,4.61,4.61,314376.0,4.4184,4.428,4.4088,4.4088,314376.0
2015-12-21 14:25:00,4.61,4.62,4.6,4.61,278592.0,4.4088,4.4184,4.3993,4.4088,278592.0
2015-12-21 14:30:00,4.6,4.61,4.6,4.6,185400.0,4.3993,4.4088,4.3993,4.3993,185400.0
2015-12-21 14:35:00,4.6,4.61,4.6,4.6,315744.0,4.3993,4.4088,4.3993,4.3993,315744.0
2015-12-21 14:40:00,4.59,4.59,4.58,4.59,771120.0,4.3897,4.3897,4.3801,4.3897,771120.0
2015-12-21 14:45:00,4.59,4.59,4.59,4.59,176256.0,4.3897,4.3897,4.3897,4.3897,176256.0
2015-12-21 14:50:00,4.59,4.6,4.58,4.58,312264.0,4.3897,4.3993,4.3801,4.3801,312264.0
2015-12-21 14:55:00,4.58,4.59,4.58,4.59,285000.0,4.3801,4.3897,4.3801,4.3897,285000.0
2015-12-21 15:00:00,4.59,4.6,4.58,4.6,613224.0,4.3897,4.3993,4.3801,4.3993,613224.0
2015-12-21 15:05:00,4.6,4.6,4.57,4.58,862296.0,4.3993,4.3993,4.3706,4.3801,862296.0
2015-12-21 15:10:00,4.58,4.58,4.56,4.57,779880.0,4.3801,4.3801,4.361,4.3706,779880.0
2015-12-21 15:15:00,4.57,4.58,4.56,4.57,605064.0,4.3706,4.3801,4.361,4.3706,605064.0
2015-12-21 15:20:00,4.56,4.57,4.56,4.56,412272.0,4.361,4.3706,4.361,4.361,412272.0
2015-12-21 15:25:00,4.56,4.58,4.56,4.58,393552.0,4.361,4.3801,4.361,4.3801,393552.0
2015-12-21 15:30:00,4.58,4.59,4.57,4.58,679608.0,4.3801,4.3897,4.3706,4.3801,679608.0
2015-12-21 15:35:00,4.58,4.6,4.57,4.59,1228536.0,4.3801,4.3993,4.3706,4.3897,1228536.0
2015-12-21 15:40:00,4.59,4.61,4.59,4.6,622008.0,4.3897,4.4088,4.3897,4.3993,622008.0
2015-12-21 15:45:00,4.6,4.63,4.6,4.62,1028184.0,4.3993,4.428,4.3993,4.4184,1028184.0
2015-12-21 15:50:00,4.63,4.65,4.62,4.65,2034528.0,4.428,4.4471,4.4184,4.4471,2034528.0
2015-12-21 15:55:00,4.65,4.67,4.65,4.67,3403032.0,4.4471,4.4662,4.4471,4.4662,3403032.0
2015-12-22 09:30:00,4.74,4.74,4.7,4.71,3161400.0,4.5332,4.5332,4.4949,4.5045,3161400.0
2015-12-22 09:35:00,4.71,4.71,4.68,4.69,1807608.0,4.5045,4.5045,4.4758,4.4853,1807608.0
2015-12-22 09:40:00,4.69,4.7,4.67,4.69,1628928.0,4.4853,4.4949,4.4662,4.4853,1628928.0
2015-12-22 09:45:00,4.69,4.7,4.67,4.67,788256.0,4.4853,4.4949,4.4662,4.4662,788256.0
2015-12-22 09:50:00,4.67,4.69,4.67,4.69,945528.0,4.4662,4.4853,4.4662,4.4853,945528.0
2015-12-22 09:55:00,4.7,4.7,4.69,4.69,649248.0,4.4949,4.4949,4.4853,4.4853,649248.0
2015-12-22 10:00:00,4.69,4.7,4.67,4.69,2015544.0,4.4853,4.4949,4.4662,4.4853,2015544.0
2015-12-22 10:05:00,4.69,4.69,4.68,4.69,773448.0,4.4853,4.4853,4.4758,4.4853,773448.0
2015-12-22 10:10:00,4.69,4.7,4.69,4.69,867408.0,4.4853,4.4949,4.4853,4.4853,867408.0
2015-12-22 10:15:00,4.69,4.69,4.67,4.68,1071360.0,4.4853,4.4853,4.4662,4.4758,1071360.0
2015-12-22 10:20:00,4.68,4.73,4.68,4.72,1559760.0,4.4758,4.5236,4.4758,4.514,1559760.0
2015-12-22 10:25:00,4.72,4.73,4.71,4.72,916920.0,4.514,4.5236,4.5045,4.514,916920.0
2015-12-22 10:30:00,4.72,4.73,4.71,4.71,914640.0,4.514,4.5236,4.5045,4.5045,914640.0
2015-12-22 10:35:00,4.71,4.72,4.71,4.72,633024.0,4.5045,4.514,4.5045,4.514,633024.0
2015-12-22 10:40:00,4.72,4.73,4.71,4.72,533136.0,4.514,4.5236,4.5045,4.514,533136.0
2015-12-22 10:45:00,4.72,4.72,4.7,4.71,356544.0,4.514,4.514,4.4949,4.5045,356544.0
2015-12-22 10:50:00,4.71,4.71,4.7,4.7,684936.0,4.5045,4.5045,4.4949,4.4949,684936.0
2015-12-22 10:55:00,4.7,4.7,4.68,4.69,627912.0,4.4949,4.4949,4.4758,4.4853,627912.0
2015-12-22 11:00:00,4.69,4.69,4.69,4.69,262656.0,4.4853,4.4853,4.4853,4.4853,262656.0
2015-12-22 11:05:00,4.69,4.7,4.69,4.7,163704.0,4.4853,4.4949,4.4853,4.4949,163704.0
2015-12-22 11:10:00,4.7,4.71,4.69,4.7,540096.0,4.4949,4.5045,4.4853,4.4949,540096.0
2015-12-22 11:15:00,4.7,4.7,4.69,4.69,390120.0,4.4949,4.4949,4.4853,4.4853,390120.0
2015-12-22 11:20:00,4.69,4.69,4.67,4.67,729216.0,4.4853,4.4853,4.4662,4.4662,729216.0
2015-12-22 11:25:00,4.67,4.68,4.66,4.68,770376.0,4.4662,4.4758,4.4566,4.4758,770376.0
2015-12-22 11:30:00,4.68,4.69,4.67,4.68,531528.0,4.4758,4.4853,4.4662,4.4758,531528.0
2015-12-22 11:35:00,4.68,4.72,4.68,4.71,1311120.0,4.4758,4.514,4.4758,4.5045,1311120.0
2015-12-22 11:40:00,4.71,4.72,4.71,4.71,1166712.0,4.5045,4.514,4.5045,4.5045,1166712.0
2015-12-22 11:45:00,4.71,4.72,4.7,4.71,202800.0,4.5045,4.514,4.4949,4.5045,202800.0
2015-12-22 11:50:00,4.71,4.71,4.69,4.69,336048.0,4.5045,4.5045,4.4853,4.4853,336048.0
2015-12-22 11:55:00,4.69,4.7,4.69,4.7,214992.0,4.4853,4.4949,4.4853,4.4949,214992.0
2015-12-22 12:00:00,4.7,4.71,4.68,4.68,1109016.0,4.4949,4.5045,4.4758,4.4758,1109016.0
2015-12-22 12:05:00,4.68,4.68,4.67,4.68,580152.0,4.4758,4.4758,4.4662,4.4758,580152.0
2015-12-22 12:10:00,4.68,4.68,4.67,4.68,741816.0,4.4758,4.4758,4.4662,4.4758,741816.0
2015-12-22 12:15:00,4.68,4.69,4.68,4.69,707064.0,4.4758,4.4853,4.4758,4.4853,707064.0
2015-12-22 12:20:00,4.69,4.69,4.68,4.68,682512.0,4.4853,4.4853,4.4758,4.4758,682512.0
2015-12-22 12:25:00,4.68,4.69,4.68,4.69,288480.0,4.4758,4.4853,4.4758,4.4853,288480.0
2015-12-22 12:30:00,4.69,4.7,4.69,4.7,398856.0,4.4853,4.4949,4.4853,4.4949,398856.0
2015-12-22 12:35:00,4.71,4.72,4.7,4.71,1074072.0,4.5045,4.514,4.4949,4.5045,1074072.0
2015-12-22 12:40:00,4.71,4.71,4.71,4.71,453888.0,4.5045,4.5045,4.5045,4.5045,453888.0
2015-12-22 12:45:00,4.71,4.71,4.71,4.71,385656.0,4.5045,4.5045,4.5045,4.5045,385656.0
2015-12-22 12:50:00,4.71,4.72,4.71,4.71,628608.0,4.5045,4.514,4.5045,4.5045,628608.0
2015-12-22 12:55:00,4.72,4.72,4.71,4.72,210432.0,4.514,4.514,4.5045,4.514,210432.0
2015-12-22 13:00:00,4.72,4.73,4.71,4.72,729192.0,4.514,4.5236,4.5045,4.514,729192.0
2015-12-22 13:05:00,4.72,4.72,4.7,4.7,416472.0,4.514,4.514,4.4949,4.4949,416472.0
2015-12-22 13:10:00,4.7,4.7,4.69,4.7,968232.0,4.4949,4.4949,4.4853,4.4949,968232.0
2015-12-22 13:15:00,4.7,4.71,4.7,4.7,240984.0,4.4949,4.5045,4.4949,4.4949,240984.0
2015-12-22 13:20:00,4.71,4.71,4.69,4.69,312312.0,4.5045,4.5045,4.4853,4.4853,312312.0
2015-12-22 13:25:00,4.7,4.71,4.7,4.7,318960.0,4.4949,4.5045,4.4949,4.4949,318960.0
2015-12-22 13:30:00,4.7,4.7,4.69,4.69,309624.0,4.4949,4.4949,4.4853,4.4853,309624.0
2015-12-22 13:35:00,4.69,4.7,4.69,4.7,497952.0,4.4853,4.4949,4.4853,4.4949,497952.0
2015-12-22 13:40:00,4.7,4.7,4.69,4.69,194808.0,4.4949,4.4949,4.4853,4.4853,194808.0
2015-12-22 13:45:00,4.7,4.72,4.7,4.72,601824.0,4.4949,4.514,4.4949,4.514,601824.0
2015-12-22 13:50:00,4.72,4.72,4.71,4.72,842016.0,4.514,4.514,4.5045,4.514,842016.0
2015-12-22 13:55:00,4.72,4.73,4.72,4.73,1304256.0,4.514,4.5236,4.514,4.5236,1304256.0
2015-12-22 14:00:00,4.73,4.73,4.72,4.73,560232.0,4.5236,4.5236,4.514,4.5236,560232.0
2015-12-22 14:05:00,4.73,4.73,4.73,4.73,569352.0,4.5236,4.5236,4.5236,4.5236,569352.0
2015-12-22 14:10:00,4.73,4.74,4.73,4.73,401304.0,4.5236,4.5332,4.5236,4.5236,401304.0
2015-12-22 14:15:00,4.74,4.74,4.73,4.74,663120.0,4.5332,4.5332,4.5236,4.5332,663120.0
2015-12-22 14:20:00,4.74,4.75,4.74,4.74,2018208.0,4.5332,4.5427,4.5332,4.5332,2018208.0
2015-12-22 14:25:00,4.74,4.74,4.73,4.73,487968.0,4.5332,4.5332,4.5236,4.5236,487968.0
2015-12-22 14:30:00,4.73,4.74,4.73,4.73,400176.0,4.5236,4.5332,4.5236,4.5236,400176.0
2015-12-22 14:35:00,4.74,4.74,4.73,4.74,339264.0,4.5332,4.5332,4.5236,4.5332,339264.0
2015-12-22 14:40:00,4.74,4.75,4.73,4.75,723144.0,4.5332,4.5427,4.5236,4.5427,723144.0
2015-12-22 14:45:00,4.75,4.75,4.73,4.73,315408.0,4.5427,4.5427,4.5236,4.5236,315408.0
2015-12-22 14:50:00,4.73,4.74,4.73,4.73,812208.0,4.5236,4.5332,4.5236,4.5236,812208.0
2015-12-22 14:55:00,4.73,4.75,4.73,4.75,979992.0,4.5236,4.5427,4.5236,4.5427,979992.0
2015-12-22 15:00:00,4.75,4.76,4.74,4.76,1316760.0,4.5427,4.5523,4.5332,4.5523,1316760.0
2015-12-22 15:05:00,4.76,4.76,4.75,4.75,1158120.0,4.5523,4.5523,4.5427,4.5427,1158120.0
2015-12-22 15:10:00,4.75,4.76,4.75,4.76,1176000.0,4.5427,4.5523,4.5427,4.5523,1176000.0
2015-12-22 15:15:00,4.76,4.76,4.76,4.76,718896.0,4.5523,4.5523,4.5523,4.5523,718896.0
2015-12-22 15:20:00,4.76,4.77,4.76,4.77,1112160.0,4.5523,4.5618,4.5523,4.5618,1112160.0
2015-12-22 15:25:00,4.77,4.77,4.77,4.77,967080.0,4.5618,4.5618,4.5618,4.5618,967080.0
2015-12-22 15:30:00,4.77,4.77,4.76,4.77,429936.0,4.5618,4.5618,4.5523,4.5618,429936.0
2015-12-22 15:35:00,4.77,4.77,4.75,4.76,523680.0,4.5618,4.5618,4.5427,4.5523,523680.0
2015-12-22 15:40:00,4.76,4.76,4.73,4.74,1229952.0,4.5523,4.5523,4.5236,4.5332,1229952.0
2015-12-22 15:45:00,4.74,4.74,4.72,4.73,1111152.0,4.5332,4.5332,4.514,4.5236,1111152.0
2015-12-22 15:50:00,4.73,4.75,4.73,4.75,1179192.0,4.5236,4.5427,4.5236,4.5427,1179192.0
2015-12-22 15:55:00,4.75,4.75,4.74,4.75,1433712.0,4.5427,4.5427,4.5332,4.5427,1433712.0
2015-12-23 09:30:00,4.83,4.84,4.82,4.82,1860288.0,4.6192,4.6288,4.6097,4.6097,1860288.0
2015-12-23 09:35:00,4.83,4.84,4.82,4.82,790824.0,4.6192,4.6288,4.6097,4.6097,790824.0
2015-12-23 09:40:00,4.82,4.83,4.81,4.82,1227288.0,4.6097,4.6192,4.6001,4.6097,1227288.0
2015-12-23 09:45:00,4.82,4.84,4.81,4.83,976752.0,4.6097,4.6288,4.6001,4.6192,976752.0
2015-12-23 09:50:00,4.84,4.85,4.83,4.84,1527720.0,4.6288,4.6384,4.6192,4.6288,1527720.0
2015-12-23 09:55:00,4.84,4.84,4.83,4.84,526032.0,4.6288,4.6288,4.6192,4.6288,526032.0
2015-12-23 10:00:00,4.84,4.86,4.84,4.85,2017968.0,4.6288,4.6479,4.6288,4.6384,2017968.0
2015-12-23 10:05:00,4.85,4.85,4.83,4.84,1473192.0,4.6384,4.6384,4.6192,4.6288,1473192.0
2015-12-23 10:10:00,4.84,4.85,4.84,4.84,631656.0,4.6288,4.6384,4.6288,4.6288,631656.0
2015-12-23 10:15:00,4.84,4.84,4.83,4.83,752136.0,4.6288,4.6288,4.6192,4.6192,752136.0
2015-12-23 10:20:00,4.83,4.84,4.82,4.82,492192.0,4.6192,4.6288,4.6097,4.6097,492192.0
2015-12-23 10:25:00,4.83,4.83,4.81,4.81,1134600.0,4.6192,4.6192,4.6001,4.6001,1134600.0
2015-12-23 10:30:00,4.82,4.83,4.81,4.83,1519272.0,4.6097,4.6192,4.6001,4.6192,1519272.0
2015-12-23 10:35:00,4.83,4.84,4.82,4.83,776568.0,4.6192,4.6288,4.6097,4.6192,776568.0
2015-12-23 10:40:00,4.83,4.84,4.83,4.84,1059792.0,4.6192,4.6288,4.6192,4.6288,1059792.0
2015-12-23 10:45:00,4.84,4.84,4.83,4.83,303840.0,4.6288,4.6288,4.6192,4.6192,303840.0
2015-12-23 10:50:00,4.83,4.84,4.83,4.83,258432.0,4.6192,4.6288,4.6192,4.6192,258432.0
2015-12-23 10:55:00,4.83,4.84,4.82,4.84,793392.0,4.6192,4.6288,4.6097,4.6288,793392.0
2015-12-23 11:00:00,4.84,4.84,4.82,4.82,557328.0,4.6288,4.6288,4.6097,4.6097,557328.0
2015-12-23 11:05:00,4.82,4.83,4.82,4.82,436416.0,4.6097,4.6192,4.6097,4.6097,436416.0
2015-12-23 11:10:00,4.82,4.82,4.81,4.81,181440.0,4.6097,4.6097,4.6001,4.6001,181440.0
2015-12-23 11:15:00,4.82,4.82,4.82,4.82,473856.0,4.6097,4.6097,4.6097,4.6097,473856.0
2015-12-23 11:20:00,4.82,4.83,4.81,4.81,746928.0,4.6097,4.6192,4.6001,4.6001,746928.0
2015-12-23 11:25:00,4.81,4.82,4.8,4.81,387840.0,4.6001,4.6097,4.5905,4.6001,387840.0
2015-12-23 11:30:00,4.81,4.82,4.81,4.82,587976.0,4.6001,4.6097,4.6001,4.6097,587976.0
2015-12-23 11:35:00,4.82,4.82,4.81,4.81,342408.0,4.6097,4.6097,4.6001,4.6001,342408.0
2015-12-23 11:40:00,4.81,4.82,4.81,4.82,260928.0,4.6001,4.6097,4.6001,4.6097,260928.0
2015-12-23 11:45:00,4.82,4.82,4.82,4.82,364824.0,4.6097,4.6097,4.6097,4.6097,364824.0
2015-12-23 11:50:00,4.81,4.82,4.81,4.81,279672.0,4.6001,4.6097,4.6001,4.6001,279672.0
2015-12-23 11:55:00,4.81,4.83,4.81,4.83,568752.0,4.6001,4.6192,4.6001,4.6192,568752.0
2015-12-23 12:00:00,4.83,4.84,4.83,4.83,931800.0,4.6192,4.6288,4.6192,4.6192,931800.0
2015-12-23 12:05:00,4.83,4.84,4.83,4.84,243168.0,4.6192,4.6288,4.6192,4.6288,243168.0
2015-12-23 12:10:00,4.84,4.84,4.83,4.83,587040.0,4.6288,4.6288,4.6192,4.6192,587040.0
2015-12-23 12:15:00,4.83,4.83,4.83,4.83,310776.0,4.6192,4.6192,4.6192,4.6192,310776.0
2015-12-23 12:20:00,4.83,4.84,4.83,4.84,311760.0,4.6192,4.6288,4.6192,4.6288,311760.0
2015-12-23 12:25:00,4.84,4.84,4.83,4.83,351384.0,4.6288,4.6288,4.6192,4.6192,351384.0
2015-12-23 12:30:00,4.83,4.83,4.82,4.83,242928.0,4.6192,4.6192,4.6097,4.6192,242928.0
2015-12-23 12:35:00,4.82,4.83,4.82,4.82,249408.0,4.6097,4.6192,4.6097,4.6097,249408.0
2015-12-23 12:40:00,4.82,4.82,4.82,4.82,235128.0,4.6097,4.6097,4.6097,4.6097,235128.0
2015-12-23 12:45:00,4.82,4.82,4.81,4.82,324192.0,4.6097,4.6097,4.6001,4.6097,324192.0
2015-12-23 12:50:00,4.82,4.82,4.81,4.81,192960.0,4.6097,4.6097,4.6001,4.6001,192960.0
2015-12-23 12:55:00,4.82,4.83,4.82,4.82,453264.0,4.6097,4.6192,4.6097,4.6097,453264.0
2015-12-23 13:00:00,4.82,4.83,4.81,4.81,307824.0,4.6097,4.6192,4.6001,4.6001,307824.0
2015-12-23 13:05:00,4.81,4.82,4.81,4.81,372624.0,4.6001,4.6097,4.6001,4.6001,372624.0
2015-12-23 13:10:00,4.81,4.82,4.81,4.81,338256.0,4.6001,4.6097,4.6001,4.6001,338256.0
2015-12-23 13:15:00,4.81,4.81,4.81,4.81,206400.0,4.6001,4.6001,4.6001,4.6001,206400.0
2015-12-23 13:20:00,4.81,4.82,4.81,4.81,370896.0,4.6001,4.6097,4.6001,4.6001,370896.0
2015-12-23 13:25:00,4.82,4.82,4.81,4.82,234744.0,4.6097,4.6097,4.6001,4.6097,234744.0
2015-12-23 13:30:00,4.82,4.82,4.81,4.82,402624.0,4.6097,4.6097,4.6001,4.6097,402624.0
2015-12-23 13:35:00,4.82,4.82,4.8,4.81,666984.0,4.6097,4.6097,4.5905,4.6001,666984.0
2015-12-23 13:40:00,4.81,4.83,4.81,4.82,792408.0,4.6001,4.6192,4.6001,4.6097,792408.0
2015-12-23 13:45:00,4.82,4.83,4.82,4.83,412824.0,4.6097,4.6192,4.6097,4.6192,412824.0
2015-12-23 13:50:00,4.83,4.83,4.82,4.83,492000.0,4.6192,4.6192,4.6097,4.6192,492000.0
2015-12-23 13:55:00,4.83,4.84,4.83,4.83,649848.0,4.6192,4.6288,4.6192,4.6192,649848.0
2015-12-23 14:00:00,4.83,4.84,4.83,4.83,517920.0,4.6192,4.6288,4.6192,4.6192,517920.0
2015-12-23 14:05:00,4.83,4.84,4.83,4.84,425952.0,4.6192,4.6288,4.6192,4.6288,425952.0
2015-12-23 14:10:00,4.84,4.84,4.83,4.84,1481304.0,4.6288,4.6288,4.6192,4.6288,1481304.0
2015-12-23 14:15:00,4.84,4.85,4.84,4.85,681960.0,4.6288,4.6384,4.6288,4.6384,681960.0
2015-12-23 14:20:00,4.85,4.85,4.84,4.85,509592.0,4.6384,4.6384,4.6288,4.6384,509592.0
2015-12-23 14:25:00,4.85,4.85,4.85,4.85,675504.0,4.6384,4.6384,4.6384,4.6384,675504.0
2015-12-23 14:30:00,4.85,4.86,4.85,4.86,623376.0,4.6384,4.6479,4.6384,4.6479,623376.0
2015-12-23 14:35:00,4.86,4.87,4.86,4.87,493512.0,4.6479,4.6575,4.6479,4.6575,493512.0
2015-12-23 14:40:00,4.86,4.87,4.86,4.86,506832.0,4.6479,4.6575,4.6479,4.6479,506832.0
2015-12-23 14:45:00,4.86,4.86,4.86,4.86,415776.0,4.6479,4.6479,4.6479,4.6479,415776.0
2015-12-23 14:50:00,4.86,4.86,4.86,4.86,354480.0,4.6479,4.6479,4.6479,4.6479,354480.0
2015-12-23 14:55:00,4.86,4.86,4.86,4.86,388608.0,4.6479,4.6479,4.6479,4.6479,388608.0
2015-12-23 15:00:00,4.86,4.87,4.85,4.86,595296.0,4.6479,4.6575,4.6384,4.6479,595296.0
2015-12-23 15:05:00,4.86,4.86,4.84,4.84,667032.0,4.6479,4.6479,4.6288,4.6288,667032.0
2015-12-23 15:10:00,4.84,4.85,4.84,4.84,285600.0,4.6288,4.6384,4.6288,4.6288,285600.0
2015-12-23 15:15:00,4.84,4.85,4.84,4.85,702264.0,4.6288,4.6384,4.6288,4.6384,702264.0
2015-12-23 15:20:00,4.85,4.85,4.85,4.85,522168.0,4.6384,4.6384,4.6384,4.6384,522168.0
2015-12-23 15:25:00,4.85,4.85,4.84,4.85,584232.0,4.6384,4.6384,4.6288,4.6384,584232.0
2015-12-23 15:30:00,4.85,4.85,4.84,4.85,688032.0,4.6384,4.6384,4.6288,4.6384,688032.0
2015-12-23 15:35:00,4.85,4.85,4.83,4.84,906744.0,4.6384,4.6384,4.6192,4.6288,906744.0
2015-12-23 15:40:00,4.84,4.85,4.84,4.85,474000.0,4.6288,4.6384,4.6288,4.6384,474000.0
2015-12-23 15:45:00,4.85,4.86,4.85,4.85,696552.0,4.6384,4.6479,4.6384,4.6384,696552.0
2015-12-23 15:50:00,4.85,4.86,4.85,4.85,628248.0,4.6384,4.6479,4.6384,4.6384,628248.0
2015-12-23 15:55:00,4.86,4.86,4.85,4.86,1922736.0,4.6479,4.6479,4.6384,4.6479,1922736.0
2015-12-24 09:30:00,4.86,4.88,4.85,4.88,2291952.0,4.6479,4.667,4.6384,4.667,2291952.0
2015-12-24 09:35:00,4.88,4.89,4.87,4.88,1050792.0,4.667,4.6766,4.6575,4.667,1050792.0
2015-12-24 09:40:00,4.88,4.88,4.86,4.87,713256.0,4.667,4.667,4.6479,4.6575,713256.0
2015-12-24 09:45:00,4.87,4.88,4.86,4.87,758616.0,4.6575,4.667,4.6479,4.6575,758616.0
2015-12-24 09:50:00,4.87,4.88,4.87,4.87,427416.0,4.6575,4.667,4.6575,4.6575,427416.0
2015-12-24 09:55:00,4.87,4.87,4.86,4.87,375720.0,4.6575,4.6575,4.6479,4.6575,375720.0
2015-12-24 10:00:00,4.86,4.87,4.86,4.86,634824.0,4.6479,4.6575,4.6479,4.6479,634824.0
2015-12-24 10:05:00,4.86,4.87,4.85,4.86,601320.0,4.6479,4.6575,4.6384,4.6479,601320.0
2015-12-24 10:10:00,4.86,4.86,4.86,4.86,237432.0,4.6479,4.6479,4.6479,4.6479,237432.0
2015-12-24 10:15:00,4.86,4.87,4.85,4.87,896160.0,4.6479,4.6575,4.6384,4.6575,896160.0
2015-12-24 10:20:00,4.87,4.87,4.86,4.87,316608.0,4.6575,4.6575,4.6479,4.6575,316608.0
2015-12-24 10:25:00,4.87,4.88,4.87,4.88,370896.0,4.6575,4.667,4.6575,4.667,370896.0
2015-12-24 10:30:00,4.88,4.88,4.86,4.87,250944.0,4.667,4.667,4.6479,4.6575,250944.0
2015-12-24 10:35:00,4.87,4.87,4.86,4.86,289704.0,4.6575,4.6575,4.6479,4.6479,289704.0
2015-12-24 10:40:00,4.86,4.87,4.86,4.87,314616.0,4.6479,4.6575,4.6479,4.6575,314616.0
2015-12-24 10:45:00,4.87,4.87,4.87,4.87,214344.0,4.6575,4.6575,4.6575,4.6575,214344.0
2015-12-24 10:50:00,4.87,4.87,4.86,4.86,267144.0,4.6575,4.6575,4.6479,4.6479,267144.0
2015-12-24 10:55:00,4.86,4.88,4.86,4.87,199440.0,4.6479,4.667,4.6479,4.6575,199440.0
2015-12-24 11:00:00,4.87,4.88,4.87,4.87,143376.0,4.6575,4.667,4.6575,4.6575,143376.0
2015-12-24 11:05:00,4.87,4.88,4.87,4.88,219960.0,4.6575,4.667,4.6575,4.667,219960.0
2015-12-24 11:10:00,4.88,4.88,4.88,4.88,305040.0,4.667,4.667,4.667,4.667,305040.0
2015-12-24 11:15:00,4.88,4.88,4.87,4.88,730992.0,4.667,4.667,4.6575,4.667,730992.0
2015-12-24 11:20:00,4.88,4.88,4.87,4.88,234120.0,4.667,4.667,4.6575,4.667,234120.0
2015-12-24 11:25:00,4.87,4.88,4.87,4.87,135216.0,4.6575,4.667,4.6575,4.6575,135216.0
2015-12-24 11:30:00,4.87,4.88,4.87,4.87,364008.0,4.6575,4.667,4.6575,4.6575,364008.0
2015-12-24 11:35:00,4.87,4.87,4.86,4.87,216360.0,4.6575,4.6575,4.6479,4.6575,216360.0
2015-12-24 11:40:00,4.87,4.87,4.87,4.87,228528.0,4.6575,4.6575,4.6575,4.6575,228528.0
2015-12-24 11:45:00,4.87,4.89,4.87,4.89,660744.0,4.6575,4.6766,4.6575,4.6766,660744.0
2015-12-24 11:50:00,4.89,4.9,4.89,4.89,944208.0,4.6766,4.6862,4.6766,4.6766,944208.0
2015-12-24 11:55:00,4.9,4.9,4.89,4.89,559392.0,4.6862,4.6862,4.6766,4.6766,559392.0
2015-12-24 12:00:00,4.89,4.9,4.89,4.89,236040.0,4.6766,4.6862,4.6766,4.6766,236040.0
2015-12-24 12:05:00,4.89,4.9,4.89,4.89,257184.0,4.6766,4.6862,4.6766,4.6766,257184.0
2015-12-24 12:10:00,4.89,4.89,4.88,4.89,329256.0,4.6766,4.6766,4.667,4.6766,329256.0
2015-12-24 12:15:00,4.89,4.9,4.89,4.89,440952.0,4.6766,4.6862,4.6766,4.6766,440952.0
2015-12-24 12:20:00,4.89,4.9,4.89,4.89,213456.0,4.6766,4.6862,4.6766,4.6766,213456.0
2015-12-24 12:25:00,4.89,4.9,4.89,4.9,529032.0,4.6766,4.6862,4.6766,4.6862,529032.0
2015-12-24 12:30:00,4.89,4.9,4.89,4.89,494472.0,4.6766,4.6862,4.6766,4.6766,494472.0
2015-12-24 12:35:00,4.89,4.9,4.89,4.89,392760.0,4.6766,4.6862,4.6766,4.6766,392760.0
2015-12-24 12:40:00,4.89,4.89,4.88,4.89,176232.0,4.6766,4.6766,4.667,4.6766,176232.0
2015-12-24 12:45:00,4.89,4.89,4.88,4.89,482016.0,4.6766,4.6766,4.667,4.6766,482016.0
2015-12-24 12:50:00,4.88,4.88,4.88,4.88,1085424.0,4.667,4.667,4.667,4.667,1085424.0
2015-12-24 12:55:00,4.88,4.88,4.85,4.85,2249232.0,4.667,4.667,4.6384,4.6384,2249232.0
2015-12-28 09:30:00,4.82,4.82,4.8,4.81,2423640.0,4.6097,4.6097,4.5905,4.6001,2423640.0
2015-12-28 09:35:00,4.81,4.81,4.79,4.81,774288.0,4.6001,4.6001,4.581,4.6001,774288.0
2015-12-28 09:40:00,4.81,4.83,4.8,4.82,993336.0,4.6001,4.6192,4.5905,4.6097,993336.0
2015-12-28 09:45:00,4.83,4.83,4.82,4.82,443136.0,4.6192,4.6192,4.6097,4.6097,443136.0
2015-12-28 09:50:00,4.82,4.82,4.81,4.81,508200.0,4.6097,4.6097,4.6001,4.6001,508200.0
2015-12-28 09:55:00,4.81,4.81,4.8,4.81,710832.0,4.6001,4.6001,4.5905,4.6001,710832.0
2015-12-28 10:00:00,4.81,4.81,4.77,4.78,2801808.0,4.6001,4.6001,4.5618,4.5714,2801808.0
2015-12-28 10:05:00,4.78,4.79,4.77,4.78,1664376.0,4.5714,4.581,4.5618,4.5714,1664376.0
2015-12-28 10:10:00,4.78,4.78,4.76,4.77,2330520.0,4.5714,4.5714,4.5523,4.5618,2330520.0
2015-12-28 10:15:00,4.77,4.78,4.77,4.77,783744.0,4.5618,4.5714,4.5618,4.5618,783744.0
2015-12-28 10:20:00,4.77,4.77,4.76,4.77,490128.0,4.5618,4.5618,4.5523,4.5618,490128.0
2015-12-28 10:25:00,4.77,4.78,4.77,4.77,694872.0,4.5618,4.5714,4.5618,4.5618,694872.0
2015-12-28 10:30:00,4.77,4.77,4.76,4.77,424872.0,4.5618,4.5618,4.5523,4.5618,424872.0
2015-12-28 10:35:00,4.76,4.77,4.76,4.77,635208.0,4.5523,4.5618,4.5523,4.5618,635208.0
2015-12-28 10:40:00,4.76,4.77,4.76,4.77,370944.0,4.5523,4.5618,4.5523,4.5618,370944.0
2015-12-28 10:45:00,4.76,4.76,4.74,4.74,2240400.0,4.5523,4.5523,4.5332,4.5332,2240400.0
2015-12-28 10:50:00,4.74,4.74,4.73,4.73,645792.0,4.5332,4.5332,4.5236,4.5236,645792.0
2015-12-28 10:55:00,4.73,4.73,4.72,4.73,1513248.0,4.5236,4.5236,4.514,4.5236,1513248.0
2015-12-28 11:00:00,4.73,4.74,4.72,4.73,683880.0,4.5236,4.5332,4.514,4.5236,683880.0
2015-12-28 11:05:00,4.73,4.74,4.73,4.74,214344.0,4.5236,4.5332,4.5236,4.5332,214344.0
2015-12-28 11:10:00,4.73,4.74,4.73,4.74,539880.0,4.5236,4.5332,4.5236,4.5332,539880.0
2015-12-28 11:15:00,4.74,4.75,4.73,4.74,158112.0,4.5332,4.5427,4.5236,4.5332,158112.0
2015-12-28 11:20:00,4.74,4.75,4.74,4.75,725232.0,4.5332,4.5427,4.5332,4.5427,725232.0
2015-12-28 11:25:00,4.75,4.76,4.75,4.75,433680.0,4.5427,4.5523,4.5427,4.5427,433680.0
2015-12-28 11:30:00,4.75,4.75,4.74,4.75,242856.0,4.5427,4.5427,4.5332,4.5427,242856.0
2015-12-28 11:35:00,4.75,4.77,4.75,4.76,831168.0,4.5427,4.5618,4.5427,4.5523,831168.0
2015-12-28 11:40:00,4.76,4.77,4.76,4.77,258360.0,4.5523,4.5618,4.5523,4.5618,258360.0
2015-12-28 11:45:00,4.77,4.77,4.76,4.77,388608.0,4.5618,4.5618,4.5523,4.5618,388608.0
2015-12-28 11:50:00,4.77,4.79,4.77,4.78,648408.0,4.5618,4.581,4.5618,4.5714,648408.0
2015-12-28 11:55:00,4.78,4.79,4.77,4.77,558192.0,4.5714,4.581,4.5618,4.5618,558192.0
2015-12-28 12:00:00,4.77,4.79,4.77,4.79,554328.0,4.5618,4.581,4.5618,4.581,554328.0
2015-12-28 12:05:00,4.79,4.79,4.78,4.78,133944.0,4.581,4.581,4.5714,4.5714,133944.0
2015-12-28 12:10:00,4.78,4.78,4.77,4.77,544320.0,4.5714,4.5714,4.5618,4.5618,544320.0
2015-12-28 12:15:00,4.77,4.78,4.77,4.77,506616.0,4.5618,4.5714,4.5618,4.5618,506616.0
2015-12-28 12:20:00,4.77,4.77,4.76,4.76,585192.0,4.5618,4.5618,4.5523,4.5523,585192.0
2015-12-28 12:25:00,4.77,4.78,4.76,4.78,265536.0,4.5618,4.5714,4.5523,4.5714,265536.0
2015-12-28 12:30:00,4.78,4.78,4.77,4.78,171720.0,4.5714,4.5714,4.5618,4.5714,171720.0
2015-12-28 12:35:00,4.77,4.78,4.77,4.78,53736.0,4.5618,4.5714,4.5618,4.5714,53736.0
2015-12-28 12:40:00,4.78,4.78,4.77,4.77,75000.0,4.5714,4.5714,4.5618,4.5618,75000.0
2015-12-28 12:45:00,4.78,4.78,4.77,4.78,174984.0,4.5714,4.5714,4.5618,4.5714,174984.0
2015-12-28 12:50:00,4.78,4.79,4.78,4.79,227472.0,4.5714,4.581,4.5714,4.581,227472.0
2015-12-28 12:55:00,4.79,4.79,4.77,4.78,120048.0,4.581,4.581,4.5618,4.5714,120048.0
2015-12-28 13:00:00,4.78,4.79,4.78,4.78,116952.0,4.5714,4.581,4.5714,4.5714,116952.0
2015-12-28 13:05:00,4.78,4.79,4.78,4.79,300504.0,4.5714,4.581,4.5714,4.581,300504.0
2015-12-28 13:10:00,4.79,4.81,4.78,4.8,615480.0,4.581,4.6001,4.5714,4.5905,615480.0
2015-12-28 13:15:00,4.8,4.82,4.8,4.82,1054272.0,4.5905,4.6097,4.5905,4.6097,1054272.0
2015-12-28 13:20:00,4.82,4.82,4.81,4.81,451056.0,4.6097,4.6097,4.6001,4.6001,451056.0
2015-12-28 13:25:00,4.81,4.81,4.81,4.81,223704.0,4.6001,4.6001,4.6001,4.6001,223704.0
2015-12-28 13:30:00,4.81,4.84,4.81,4.83,684096.0,4.6001,4.6288,4.6001,4.6192,684096.0
2015-12-28 13:35:00,4.83,4.83,4.82,4.82,302064.0,4.6192,4.6192,4.6097,4.6097,302064.0
2015-12-28 13:40:00,4.82,4.82,4.81,4.81,251784.0,4.6097,4.6097,4.6001,4.6001,251784.0
2015-12-28 13:45:00,4.81,4.82,4.81,4.81,290304.0,4.6001,4.6097,4.6001,4.6001,290304.0
2015-12-28 13:50:00,4.81,4.82,4.8,4.8,354816.0,4.6001,4.6097,4.5905,4.5905,354816.0
2015-12-28 13:55:00,4.8,4.81,4.8,4.81,139536.0,4.5905,4.6001,4.5905,4.6001,139536.0
2015-12-28 14:00:00,4.8,4.81,4.8,4.81,419856.0,4.5905,4.6001,4.5905,4.6001,419856.0
2015-12-28 14:05:00,4.81,4.82,4.81,4.82,204984.0,4.6001,4.6097,4.6001,4.6097,204984.0
2015-12-28 14:10:00,4.82,4.82,4.81,4.81,147168.0,4.6097,4.6097,4.6001,4.6001,147168.0
2015-12-28 14:15:00,4.81,4.82,4.8,4.82,159576.0,4.6001,4.6097,4.5905,4.6097,159576.0
2015-12-28 14:20:00,4.82,4.82,4.81,4.82,144192.0,4.6097,4.6097,4.6001,4.6097,144192.0
2015-12-28 14:25:00,4.82,4.83,4.82,4.83,194880.0,4.6097,4.6192,4.6097,4.6192,194880.0
2015-12-28 14:30:00,4.83,4.83,4.82,4.82,183600.0,4.6192,4.6192,4.6097,4.6097,183600.0
2015-12-28 14:35:00,4.82,4.82,4.81,4.82,683592.0,4.6097,4.6097,4.6001,4.6097,683592.0
2015-12-28 14:40:00,4.82,4.83,4.82,4.82,397368.0,4.6097,4.6192,4.6097,4.6097,397368.0
2015-12-28 14:45:00,4.82,4.83,4.81,4.82,548016.0,4.6097,4.6192,4.6001,4.6097,548016.0
2015-12-28 14:50:00,4.82,4.83,4.82,4.83,459240.0,4.6097,4.6192,4.6097,4.6192,459240.0
2015-12-28 14:55:00,4.83,4.83,4.82,4.82,363984.0,4.6192,4.6192,4.6097,4.6097,363984.0
2015-12-28 15:00:00,4.83,4.83,4.82,4.82,375696.0,4.6192,4.6192,4.6097,4.6097,375696.0
2015-12-28 15:05:00,4.82,4.83,4.82,4.82,390816.0,4.6097,4.6192,4.6097,4.6097,390816.0
2015-12-28 15:10:00,4.82,4.83,4.82,4.82,521760.0,4.6097,4.6192,4.6097,4.6097,521760.0
2015-12-28 15:15:00,4.83,4.83,4.81,4.81,362736.0,4.6192,4.6192,4.6001,4.6001,362736.0
2015-12-28 15:20:00,4.81,4.83,4.81,4.83,965832.0,4.6001,4.6192,4.6001,4.6192,965832.0
2015-12-28 15:25:00,4.83,4.83,4.83,4.83,539256.0,4.6192,4.6192,4.6192,4.6192,539256.0
2015-12-28 15:30:00,4.83,4.84,4.82,4.83,748008.0,4.6192,4.6288,4.6097,4.6192,748008.0
2015-12-28 15:35:00,4.83,4.83,4.83,4.83,199272.0,4.6192,4.6192,4.6192,4.6192,199272.0
2015-12-28 15:40:00,4.83,4.84,4.83,4.83,646104.0,4.6192,4.6288,4.6192,4.6192,646104.0
2015-12-28 15:45:00,4.83,4.83,4.82,4.83,476448.0,4.6192,4.6192,4.6097,4.6192,476448.0
2015-12-28 15:50:00,4.83,4.85,4.83,4.84,1179576.0,4.6192,4.6384,4.6192,4.6288,1179576.0
2015-12-28 15:55:00,4.84,4.85,4.84,4.85,1962336.0,4.6288,4.6384,4.6288,4.6384,1962336.0
2015-12-29 09:30:00,4.94,4.95,4.93,4.95,3864960.0,4.7244,4.734,4.7149,4.734,3864960.0
2015-12-29 09:35:00,4.95,4.97,4.95,4.96,2571120.0,4.734,4.7531,4.734,4.7436,2571120.0
2015-12-29 09:40:00,4.97,4.97,4.95,4.96,1273848.0,4.7531,4.7531,4.734,4.7436,1273848.0
2015-12-29 09:45:00,4.97,4.97,4.96,4.97,1406304.0,4.7531,4.7531,4.7436,4.7531,1406304.0
2015-12-29 09:50:00,4.97,4.98,4.97,4.97,1562976.0,4.7531,4.7627,4.7531,4.7531,1562976.0
2015-12-29 09:55:00,4.97,4.99,4.97,4.99,1269408.0,4.7531,4.7722,4.7531,4.7722,1269408.0
2015-12-29 10:00:00,4.99,5.01,4.99,5.01,3128856.0,4.7722,4.7914,4.7722,4.7914,3128856.0
2015-12-29 10:05:00,5.01,5.02,5.01,5.01,2183376.0,4.7914,4.8009,4.7914,4.7914,2183376.0
2015-12-29 10:10:00,5.01,5.02,5.0,5.01,943560.0,4.7914,4.8009,4.7818,4.7914,943560.0
2015-12-29 10:15:00,5.01,5.01,5.0,5.01,1082952.0,4.7914,4.7914,4.7818,4.7914,1082952.0
2015-12-29 10:20:00,5.01,5.02,5.01,5.01,477768.0,4.7914,4.8009,4.7914,4.7914,477768.0
2015-12-29 10:25:00,5.01,5.02,5.01,5.02,764808.0,4.7914,4.8009,4.7914,4.8009,764808.0
2015-12-29 10:30:00,5.02,5.03,5.01,5.01,649008.0,4.8009,4.8105,4.7914,4.7914,649008.0
2015-12-29 10:35:00,5.01,5.01,5.01,5.01,464040.0,4.7914,4.7914,4.7914,4.7914,464040.0
2015-12-29 10:40:00,5.01,5.02,5.01,5.02,351216.0,4.7914,4.8009,4.7914,4.8009,351216.0
2015-12-29 10:45:00,5.02,5.02,5.01,5.02,244560.0,4.8009,4.8009,4.7914,4.8009,244560.0
2015-12-29 10:50:00,5.01,5.02,5.01,5.02,678048.0,4.7914,4.8009,4.7914,4.8009,678048.0
2015-12-29 10:55:00,5.02,5.02,5.02,5.02,264240.0,4.8009,4.8009,4.8009,4.8009,264240.0
2015-12-29 11:00:00,5.02,5.03,5.02,5.03,483744.0,4.8009,4.8105,4.8009,4.8105,483744.0
2015-12-29 11:05:00,5.03,5.04,5.03,5.04,984000.0,4.8105,4.8201,4.8105,4.8201,984000.0
2015-12-29 11:10:00,5.04,5.04,5.03,5.04,1298040.0,4.8201,4.8201,4.8105,4.8201,1298040.0
2015-12-29 11:15:00,5.04,5.05,5.04,5.04,961368.0,4.8201,4.8296,4.8201,4.8201,961368.0
2015-12-29 11:20:00,5.05,5.05,5.04,5.04,584760.0,4.8296,4.8296,4.8201,4.8201,584760.0
2015-12-29 11:25:00,5.04,5.04,5.04,5.04,963600.0,4.8201,4.8201,4.8201,4.8201,963600.0
2015-12-29 11:30:00,5.04,5.05,5.04,5.05,754512.0,4.8201,4.8296,4.8201,4.8296,754512.0
2015-12-29 11:35:00,5.05,5.05,5.04,5.04,417168.0,4.8296,4.8296,4.8201,4.8201,417168.0
2015-12-29 11:40:00,5.04,5.04,5.03,5.03,432888.0,4.8201,4.8201,4.8105,4.8105,432888.0
2015-12-29 11:45:00,5.03,5.04,5.02,5.02,736224.0,4.8105,4.8201,4.8009,4.8009,736224.0
2015-12-29 11:50:00,5.02,5.03,5.02,5.03,609600.0,4.8009,4.8105,4.8009,4.8105,609600.0
2015-12-29 11:55:00,5.03,5.04,5.03,5.04,382728.0,4.8105,4.8201,4.8105,4.8201,382728.0
2015-12-29 12:00:00,5.04,5.05,5.03,5.04,524880.0,4.8201,4.8296,4.8105,4.8201,524880.0
2015-12-29 12:05:00,5.04,5.04,5.04,5.04,391176.0,4.8201,4.8201,4.8201,4.8201,391176.0
2015-12-29 12:10:00,5.04,5.04,5.04,5.04,424320.0,4.8201,4.8201,4.8201,4.8201,424320.0
2015-12-29 12:15:00,5.04,5.05,5.04,5.05,498744.0,4.8201,4.8296,4.8201,4.8296,498744.0
2015-12-29 12:20:00,5.05,5.05,5.05,5.05,328824.0,4.8296,4.8296,4.8296,4.8296,328824.0
2015-12-29 12:25:00,5.05,5.06,5.04,5.04,435960.0,4.8296,4.8392,4.8201,4.8201,435960.0
2015-12-29 12:30:00,5.04,5.05,5.04,5.04,1280976.0,4.8201,4.8296,4.8201,4.8201,1280976.0
2015-12-29 12:35:00,5.04,5.05,5.04,5.05,198096.0,4.8201,4.8296,4.8201,4.8296,198096.0
2015-12-29 12:40:00,5.05,5.06,5.05,5.05,661728.0,4.8296,4.8392,4.8296,4.8296,661728.0
2015-12-29 12:45:00,5.05,5.05,5.05,5.05,261096.0,4.8296,4.8296,4.8296,4.8296,261096.0
2015-12-29 12:50:00,5.05,5.06,5.05,5.05,224928.0,4.8296,4.8392,4.8296,4.8296,224928.0
2015-12-29 12:55:00,5.05,5.06,5.05,5.05,91944.0,4.8296,4.8392,4.8296,4.8296,91944.0
2015-12-29 13:00:00,5.05,5.06,5.05,5.06,612984.0,4.8296,4.8392,4.8296,4.8392,612984.0
2015-12-29 13:05:00,5.06,5.06,5.05,5.06,332904.0,4.8392,4.8392,4.8296,4.8392,332904.0
2015-12-29 13:10:00,5.06,5.06,5.05,5.05,397632.0,4.8392,4.8392,4.8296,4.8296,397632.0
2015-12-29 13:15:00,5.06,5.07,5.05,5.06,648840.0,4.8392,4.8488,4.8296,4.8392,648840.0
2015-12-29 13:20:00,5.07,5.07,5.06,5.06,484224.0,4.8488,4.8488,4.8392,4.8392,484224.0
2015-12-29 13:25:00,5.07,5.07,5.06,5.07,312720.0,4.8488,4.8488,4.8392,4.8488,312720.0
2015-12-29 13:30:00,5.07,5.07,5.06,5.07,253752.0,4.8488,4.8488,4.8392,4.8488,253752.0
2015-12-29 13:35:00,5.06,5.07,5.06,5.06,193776.0,4.8392,4.8488,4.8392,4.8392,193776.0
2015-12-29 13:40:00,5.06,5.08,5.06,5.08,386424.0,4.8392,4.8583,4.8392,4.8583,386424.0
2015-12-29 13:45:00,5.08,5.08,5.07,5.07,180960.0,4.8583,4.8583,4.8488,4.8488,180960.0
2015-12-29 13:50:00,5.08,5.08,5.08,5.08,564672.0,4.8583,4.8583,4.8583,4.8583,564672.0
2015-12-29 13:55:00,5.08,5.09,5.08,5.09,1567872.0,4.8583,4.8679,4.8583,4.8679,1567872.0
2015-12-29 14:00:00,5.09,5.09,5.09,5.09,257184.0,4.8679,4.8679,4.8679,4.8679,257184.0
2015-12-29 14:05:00,5.09,5.1,5.09,5.09,752616.0,4.8679,4.8774,4.8679,4.8679,752616.0
2015-12-29 14:10:00,5.09,5.09,5.08,5.08,423528.0,4.8679,4.8679,4.8583,4.8583,423528.0
2015-12-29 14:15:00,5.08,5.09,5.08,5.09,185160.0,4.8583,4.8679,4.8583,4.8679,185160.0
2015-12-29 14:20:00,5.09,5.09,5.09,5.09,368904.0,4.8679,4.8679,4.8679,4.8679,368904.0
2015-12-29 14:25:00,5.09,5.1,5.09,5.1,532704.0,4.8679,4.8774,4.8679,4.8774,532704.0
2015-12-29 14:30:00,5.1,5.1,5.08,5.09,508632.0,4.8774,4.8774,4.8583,4.8679,508632.0
2015-12-29 14:35:00,5.09,5.09,5.08,5.09,799704.0,4.8679,4.8679,4.8583,4.8679,799704.0
2015-12-29 14:40:00,5.09,5.09,5.09,5.09,735480.0,4.8679,4.8679,4.8679,4.8679,735480.0
2015-12-29 14:45:00,5.09,5.1,5.09,5.1,569448.0,4.8679,4.8774,4.8679,4.8774,569448.0
2015-12-29 14:50:00,5.1,5.1,5.09,5.1,415416.0,4.8774,4.8774,4.8679,4.8774,415416.0
2015-12-29 14:55:00,5.1,5.1,5.1,5.1,408528.0,4.8774,4.8774,4.8774,4.8774,408528.0
2015-12-29 15:00:00,5.1,5.1,5.1,5.1,397632.0,4.8774,4.8774,4.8774,4.8774,397632.0
2015-12-29 15:05:00,5.1,5.11,5.1,5.11,1103520.0,4.8774,4.887,4.8774,4.887,1103520.0
2015-12-29 15:10:00,5.11,5.11,5.1,5.1,729504.0,4.887,4.887,4.8774,4.8774,729504.0
2015-12-29 15:15:00,5.11,5.11,5.1,5.1,1476816.0,4.887,4.887,4.8774,4.8774,1476816.0
2015-12-29 15:20:00,5.1,5.1,5.09,5.09,1723272.0,4.8774,4.8774,4.8679,4.8679,1723272.0
2015-12-29 15:25:00,5.09,5.1,5.09,5.09,976992.0,4.8679,4.8774,4.8679,4.8679,976992.0
2015-12-29 15:30:00,5.09,5.1,5.08,5.08,2078112.0,4.8679,4.8774,4.8583,4.8583,2078112.0
2015-12-29 15:35:00,5.08,5.08,5.07,5.07,1396368.0,4.8583,4.8583,4.8488,4.8488,1396368.0
2015-12-29 15:40:00,5.07,5.07,5.07,5.07,1506024.0,4.8488,4.8488,4.8488,4.8488,1506024.0
2015-12-29 15:45:00,5.07,5.08,5.07,5.07,906792.0,4.8488,4.8583,4.8488,4.8488,906792.0
2015-12-29 15:50:00,5.07,5.08,5.07,5.07,1304400.0,4.8488,4.8583,4.8488,4.8488,1304400.0
2015-12-29 15:55:00,5.07,5.08,5.07,5.07,2447376.0,4.8488,4.8583,4.8488,4.8488,2447376.0
2015-12-30 09:30:00,5.06,5.07,5.04,5.04,2031288.0,4.8392,4.8488,4.8201,4.8201,2031288.0
2015-12-30 09:35:00,5.04,5.04,5.02,5.02,729456.0,4.8201,4.8201,4.8009,4.8009,729456.0
2015-12-30 09:40:00,5.02,5.03,5.01,5.02,949536.0,4.8009,4.8105,4.7914,4.8009,949536.0
2015-12-30 09:45:00,5.01,5.02,5.0,5.01,801720.0,4.7914,4.8009,4.7818,4.7914,801720.0
2015-12-30 09:50:00,5.01,5.01,4.99,5.0,840144.0,4.7914,4.7914,4.7722,4.7818,840144.0
2015-12-30 09:55:00,5.0,5.0,4.99,5.0,574632.0,4.7818,4.7818,4.7722,4.7818,574632.0
2015-12-30 10:00:00,5.0,5.02,5.0,5.02,1074240.0,4.7818,4.8009,4.7818,4.8009,1074240.0
2015-12-30 10:05:00,5.02,5.02,5.0,5.0,673392.0,4.8009,4.8009,4.7818,4.7818,673392.0
2015-12-30 10:10:00,5.0,5.02,5.0,5.01,462096.0,4.7818,4.8009,4.7818,4.7914,462096.0
2015-12-30 10:15:00,5.02,5.02,5.01,5.01,1321584.0,4.8009,4.8009,4.7914,4.7914,1321584.0
2015-12-30 10:20:00,5.01,5.01,4.99,4.99,914160.0,4.7914,4.7914,4.7722,4.7722,914160.0
2015-12-30 10:25:00,4.99,5.0,4.98,4.98,2613072.0,4.7722,4.7818,4.7627,4.7627,2613072.0
2015-12-30 10:30:00,4.98,5.0,4.98,5.0,871824.0,4.7627,4.7818,4.7627,4.7818,871824.0
2015-12-30 10:35:00,5.0,5.0,4.99,4.99,408504.0,4.7818,4.7818,4.7722,4.7722,408504.0
2015-12-30 10:40:00,4.99,5.01,4.99,5.01,661632.0,4.7722,4.7914,4.7722,4.7914,661632.0
2015-12-30 10:45:00,5.01,5.01,5.01,5.01,427416.0,4.7914,4.7914,4.7914,4.7914,427416.0
2015-12-30 10:50:00,5.01,5.02,5.01,5.02,504456.0,4.7914,4.8009,4.7914,4.8009,504456.0
2015-12-30 10:55:00,5.02,5.02,5.01,5.01,686088.0,4.8009,4.8009,4.7914,4.7914,686088.0
2015-12-30 11:00:00,5.01,5.02,5.01,5.01,926640.0,4.7914,4.8009,4.7914,4.7914,926640.0
2015-12-30 11:05:00,5.01,5.02,5.01,5.02,471672.0,4.7914,4.8009,4.7914,4.8009,471672.0
2015-12-30 11:10:00,5.02,5.02,5.01,5.02,418176.0,4.8009,4.8009,4.7914,4.8009,418176.0
2015-12-30 11:15:00,5.02,5.02,5.0,5.0,413472.0,4.8009,4.8009,4.7818,4.7818,413472.0
2015-12-30 11:20:00,5.0,5.01,5.0,5.0,188712.0,4.7818,4.7914,4.7818,4.7818,188712.0
2015-12-30 11:25:00,5.0,5.01,4.99,5.01,280872.0,4.7818,4.7914,4.7722,4.7914,280872.0
2015-12-30 11:30:00,5.0,5.01,5.0,5.0,292200.0,4.7818,4.7914,4.7818,4.7818,292200.0
2015-12-30 11:35:00,5.0,5.01,5.0,5.0,216120.0,4.7818,4.7914,4.7818,4.7818,216120.0
2015-12-30 11:40:00,5.01,5.01,5.0,5.0,410952.0,4.7914,4.7914,4.7818,4.7818,410952.0
2015-12-30 11:45:00,5.0,5.0,5.0,5.0,138072.0,4.7818,4.7818,4.7818,4.7818,138072.0
2015-12-30 11:50:00,5.0,5.01,5.0,5.01,299952.0,4.7818,4.7914,4.7818,4.7914,299952.0
2015-12-30 11:55:00,5.01,5.01,5.0,5.01,160728.0,4.7914,4.7914,4.7818,4.7914,160728.0
2015-12-30 12:00:00,5.01,5.01,5.0,5.01,321600.0,4.7914,4.7914,4.7818,4.7914,321600.0
2015-12-30 12:05:00,5.01,5.02,5.01,5.02,185520.0,4.7914,4.8009,4.7914,4.8009,185520.0
2015-12-30 12:10:00,5.02,5.02,5.01,5.01,249216.0,4.8009,4.8009,4.7914,4.7914,249216.0
2015-12-30 12:15:00,5.01,5.02,5.01,5.01,164544.0,4.7914,4.8009,4.7914,4.7914,164544.0
2015-12-30 12:20:00,5.02,5.02,5.01,5.01,172080.0,4.8009,4.8009,4.7914,4.7914,172080.0
2015-12-30 12:25:00,5.01,5.02,5.01,5.02,332280.0,4.7914,4.8009,4.7914,4.8009,332280.0
2015-12-30 12:30:00,5.02,5.02,5.01,5.02,152376.0,4.8009,4.8009,4.7914,4.8009,152376.0
2015-12-30 12:35:00,5.01,5.01,5.01,5.01,171456.0,4.7914,4.7914,4.7914,4.7914,171456.0
2015-12-30 12:40:00,5.01,5.01,5.0,5.01,582792.0,4.7914,4.7914,4.7818,4.7914,582792.0
2015-12-30 12:45:00,5.01,5.01,5.01,5.01,124200.0,4.7914,4.7914,4.7914,4.7914,124200.0
2015-12-30 12:50:00,5.01,5.01,5.0,5.01,62160.0,4.7914,4.7914,4.7818,4.7914,62160.0
2015-12-30 12:55:00,5.01,5.01,5.0,5.01,127440.0,4.7914,4.7914,4.7818,4.7914,127440.0
2015-12-30 13:00:00,5.0,5.01,5.0,5.01,213912.0,4.7818,4.7914,4.7818,4.7914,213912.0
2015-12-30 13:05:00,5.01,5.01,5.0,5.0,48000.0,4.7914,4.7914,4.7818,4.7818,48000.0
2015-12-30 13:10:00,5.0,5.0,5.0,5.0,260880.0,4.7818,4.7818,4.7818,4.7818,260880.0
2015-12-30 13:15:00,5.0,5.01,5.0,5.01,156624.0,4.7818,4.7914,4.7818,4.7914,156624.0
2015-12-30 13:20:00,5.0,5.0,5.0,5.0,124968.0,4.7818,4.7818,4.7818,4.7818,124968.0
2015-12-30 13:25:00,5.0,5.01,5.0,5.01,224448.0,4.7818,4.7914,4.7818,4.7914,224448.0
2015-12-30 13:30:00,5.01,5.02,5.0,5.02,161616.0,4.7914,4.8009,4.7818,4.8009,161616.0
2015-12-30 13:35:00,5.01,5.02,5.01,5.01,55200.0,4.7914,4.8009,4.7914,4.7914,55200.0
2015-12-30 13:40:00,5.01,5.03,5.01,5.03,589848.0,4.7914,4.8105,4.7914,4.8105,589848.0
2015-12-30 13:45:00,5.03,5.03,5.02,5.03,432696.0,4.8105,4.8105,4.8009,4.8105,432696.0
2015-12-30 13:50:00,5.03,5.03,5.02,5.02,325800.0,4.8105,4.8105,4.8009,4.8009,325800.0
2015-12-30 13:55:00,5.02,5.02,5.02,5.02,104160.0,4.8009,4.8009,4.8009,4.8009,104160.0
2015-12-30 14:00:00,5.02,5.02,5.01,5.02,194280.0,4.8009,4.8009,4.7914,4.8009,194280.0
2015-12-30 14:05:00,5.01,5.02,5.01,5.01,239784.0,4.7914,4.8009,4.7914,4.7914,239784.0
2015-12-30 14:10:00,5.02,5.02,5.01,5.02,207000.0,4.8009,4.8009,4.7914,4.8009,207000.0
2015-12-30 14:15:00,5.02,5.02,5.02,5.02,190128.0,4.8009,4.8009,4.8009,4.8009,190128.0
2015-12-30 14:20:00,5.02,5.02,5.01,5.01,364200.0,4.8009,4.8009,4.7914,4.7914,364200.0
2015-12-30 14:25:00,5.01,5.01,5.0,5.01,438600.0,4.7914,4.7914,4.7818,4.7914,438600.0
2015-12-30 14:30:00,5.01,5.01,5.01,5.01,177600.0,4.7914,4.7914,4.7914,4.7914,177600.0
2015-12-30 14:35:00,5.01,5.01,5.0,5.01,139200.0,4.7914,4.7914,4.7818,4.7914,139200.0
2015-12-30 14:40:00,5.01,5.01,5.0,5.0,470088.0,4.7914,4.7914,4.7818,4.7818,470088.0
2015-12-30 14:45:00,5.0,5.01,5.0,5.01,170808.0,4.7818,4.7914,4.7818,4.7914,170808.0
2015-12-30 14:50:00,5.0,5.01,5.0,5.0,477120.0,4.7818,4.7914,4.7818,4.7818,477120.0
2015-12-30 14:55:00,5.0,5.0,5.0,5.0,103800.0,4.7818,4.7818,4.7818,4.7818,103800.0
2015-12-30 15:00:00,5.0,5.01,5.0,5.01,198216.0,4.7818,4.7914,4.7818,4.7914,198216.0
2015-12-30 15:05:00,5.01,5.01,5.01,5.01,832896.0,4.7914,4.7914,4.7914,4.7914,832896.0
2015-12-30 15:10:00,5.01,5.01,5.01,5.01,248520.0,4.7914,4.7914,4.7914,4.7914,248520.0
2015-12-30 15:15:00,5.01,5.02,5.01,5.02,604296.0,4.7914,4.8009,4.7914,4.8009,604296.0
2015-12-30 15:20:00,5.02,5.02,5.01,5.01,421464.0,4.8009,4.8009,4.7914,4.7914,421464.0
2015-12-30 15:25:00,5.01,5.02,5.0,5.0,433176.0,4.7914,4.8009,4.7818,4.7818,433176.0
2015-12-30 15:30:00,5.0,5.0,4.96,4.97,2073480.0,4.7818,4.7818,4.7436,4.7531,2073480.0
2015-12-30 15:35:00,4.96,4.97,4.94,4.97,2491992.0,4.7436,4.7531,4.7244,4.7531,2491992.0
2015-12-30 15:40:00,4.96,4.98,4.95,4.97,834912.0,4.7436,4.7627,4.734,4.7531,834912.0
2015-12-30 15:45:00,4.97,4.97,4.96,4.97,847248.0,4.7531,4.7531,4.7436,4.7531,847248.0
2015-12-30 15:50:00,4.97,4.97,4.95,4.95,854496.0,4.7531,4.7531,4.734,4.734,854496.0
2015-12-30 15:55:00,4.96,4.96,4.94,4.94,1608672.0,4.7436,4.7436,4.7244,4.7244,1608672.0
2015-12-31 09:30:00,4.89,4.89,4.85,4.87,2307000.0,4.6766,4.6766,4.6384,4.6575,2307000.0
2015-12-31 09:35:00,4.87,4.87,4.86,4.87,734208.0,4.6575,4.6575,4.6479,4.6575,734208.0
2015-12-31 09:40:00,4.87,4.88,4.86,4.87,2096520.0,4.6575,4.667,4.6479,4.6575,2096520.0
2015-12-31 09:45:00,4.87,4.87,4.85,4.86,1609752.0,4.6575,4.6575,4.6384,4.6479,1609752.0
2015-12-31 09:50:00,4.86,4.86,4.84,4.84,1334688.0,4.6479,4.6479,4.6288,4.6288,1334688.0
2015-12-31 09:55:00,4.84,4.86,4.84,4.86,699144.0,4.6288,4.6479,4.6288,4.6479,699144.0
2015-12-31 10:00:00,4.85,4.87,4.85,4.85,675696.0,4.6384,4.6575,4.6384,4.6384,675696.0
2015-12-31 10:05:00,4.85,4.85,4.84,4.85,782256.0,4.6384,4.6384,4.6288,4.6384,782256.0
2015-12-31 10:10:00,4.85,4.87,4.85,4.85,707088.0,4.6384,4.6575,4.6384,4.6384,707088.0
2015-12-31 10:15:00,4.86,4.86,4.84,4.85,1160760.0,4.6479,4.6479,4.6288,4.6384,1160760.0
2015-12-31 10:20:00,4.85,4.85,4.84,4.85,769584.0,4.6384,4.6384,4.6288,4.6384,769584.0
2015-12-31 10:25:00,4.84,4.84,4.82,4.82,1610616.0,4.6288,4.6288,4.6097,4.6097,1610616.0
2015-12-31 10:30:00,4.82,4.82,4.8,4.81,1668672.0,4.6097,4.6097,4.5905,4.6001,1668672.0
2015-12-31 10:35:00,4.81,4.82,4.8,4.81,500664.0,4.6001,4.6097,4.5905,4.6001,500664.0
2015-12-31 10:40:00,4.81,4.82,4.81,4.81,589368.0,4.6001,4.6097,4.6001,4.6001,589368.0
2015-12-31 10:45:00,4.81,4.83,4.81,4.83,679200.0,4.6001,4.6192,4.6001,4.6192,679200.0
2015-12-31 10:50:00,4.83,4.84,4.82,4.83,629832.0,4.6192,4.6288,4.6097,4.6192,629832.0
2015-12-31 10:55:00,4.83,4.84,4.82,4.83,487776.0,4.6192,4.6288,4.6097,4.6192,487776.0
2015-12-31 11:00:00,4.83,4.85,4.83,4.85,2006088.0,4.6192,4.6384,4.6192,4.6384,2006088.0
2015-12-31 11:05:00,4.85,4.85,4.84,4.85,762120.0,4.6384,4.6384,4.6288,4.6384,762120.0
2015-12-31 11:10:00,4.85,4.86,4.84,4.85,361440.0,4.6384,4.6479,4.6288,4.6384,361440.0
2015-12-31 11:15:00,4.85,4.85,4.84,4.85,298728.0,4.6384,4.6384,4.6288,4.6384,298728.0
2015-12-31 11:20:00,4.84,4.85,4.84,4.84,253200.0,4.6288,4.6384,4.6288,4.6288,253200.0
2015-12-31 11:25:00,4.84,4.85,4.83,4.84,1034424.0,4.6288,4.6384,4.6192,4.6288,1034424.0
2015-12-31 11:30:00,4.84,4.84,4.83,4.84,529800.0,4.6288,4.6288,4.6192,4.6288,529800.0
2015-12-31 11:35:00,4.84,4.85,4.84,4.85,481104.0,4.6288,4.6384,4.6288,4.6384,481104.0
2015-12-31 11:40:00,4.85,4.86,4.85,4.86,1285128.0,4.6384,4.6479,4.6384,4.6479,1285128.0
2015-12-31 11:45:00,4.86,4.88,4.86,4.87,1636488.0,4.6479,4.667,4.6479,4.6575,1636488.0
2015-12-31 11:50:00,4.87,4.87,4.86,4.87,641808.0,4.6575,4.6575,4.6479,4.6575,641808.0
2015-12-31 11:55:00,4.87,4.88,4.86,4.88,679896.0,4.6575,4.667,4.6479,4.667,679896.0
2015-12-31 12:00:00,4.88,4.89,4.87,4.88,984720.0,4.667,4.6766,4.6575,4.667,984720.0
2015-12-31 12:05:00,4.88,4.89,4.87,4.89,2099016.0,4.667,4.6766,4.6575,4.6766,2099016.0
2015-12-31 12:10:00,4.89,4.89,4.88,4.88,2353728.0,4.6766,4.6766,4.667,4.667,2353728.0
2015-12-31 12:15:00,4.88,4.89,4.88,4.89,715824.0,4.667,4.6766,4.667,4.6766,715824.0
2015-12-31 12:20:00,4.89,4.9,4.88,4.9,1503096.0,4.6766,4.6862,4.667,4.6862,1503096.0
2015-12-31 12:25:00,4.9,4.9,4.89,4.9,946440.0,4.6862,4.6862,4.6766,4.6862,946440.0
2015-12-31 12:30:00,4.9,4.9,4.89,4.9,300240.0,4.6862,4.6862,4.6766,4.6862,300240.0
2015-12-31 12:35:00,4.9,4.9,4.89,4.9,583008.0,4.6862,4.6862,4.6766,4.6862,583008.0
2015-12-31 12:40:00,4.9,4.91,4.9,4.91,684432.0,4.6862,4.6957,4.6862,4.6957,684432.0
2015-12-31 12:45:00,4.91,4.92,4.9,4.9,1429008.0,4.6957,4.7053,4.6862,4.6862,1429008.0
2015-12-31 12:50:00,4.9,4.9,4.9,4.9,418608.0,4.6862,4.6862,4.6862,4.6862,418608.0
2015-12-31 12:55:00,4.9,4.9,4.88,4.88,1150224.0,4.6862,4.6862,4.667,4.667,1150224.0
2015-12-31 13:00:00,4.88,4.89,4.86,4.87,855936.0,4.667,4.6766,4.6479,4.6575,855936.0
2015-12-31 13:05:00,4.87,4.87,4.85,4.85,2703528.0,4.6575,4.6575,4.6384,4.6384,2703528.0
2015-12-31 13:10:00,4.85,4.86,4.85,4.86,1050120.0,4.6384,4.6479,4.6384,4.6479,1050120.0
2015-12-31 13:15:00,4.85,4.86,4.85,4.85,1027872.0,4.6384,4.6479,4.6384,4.6384,1027872.0
2015-12-31 13:20:00,4.85,4.85,4.84,4.85,676992.0,4.6384,4.6384,4.6288,4.6384,676992.0
2015-12-31 13:25:00,4.85,4.85,4.84,4.85,2264496.0,4.6384,4.6384,4.6288,4.6384,2264496.0
2015-12-31 13:30:00,4.84,4.85,4.84,4.84,281688.0,4.6288,4.6384,4.6288,4.6288,281688.0
2015-12-31 13:35:00,4.85,4.85,4.84,4.85,363768.0,4.6384,4.6384,4.6288,4.6384,363768.0
2015-12-31 13:40:00,4.85,4.87,4.85,4.87,503304.0,4.6384,4.6575,4.6384,4.6575,503304.0
2015-12-31 13:45:00,4.87,4.87,4.86,4.87,229176.0,4.6575,4.6575,4.6479,4.6575,229176.0
2015-12-31 13:50:00,4.86,4.87,4.86,4.87,655032.0,4.6479,4.6575,4.6479,4.6575,655032.0
2015-12-31 13:55:00,4.87,4.87,4.86,4.87,360984.0,4.6575,4.6575,4.6479,4.6575,360984.0
2015-12-31 14:00:00,4.87,4.87,4.86,4.86,377400.0,4.6575,4.6575,4.6479,4.6479,377400.0
2015-12-31 14:05:00,4.86,4.86,4.84,4.84,1118952.0,4.6479,4.6479,4.6288,4.6288,1118952.0
2015-12-31 14:10:00,4.84,4.85,4.84,4.84,375384.0,4.6288,4.6384,4.6288,4.6288,375384.0
2015-12-31 14:15:00,4.84,4.84,4.83,4.84,283776.0,4.6288,4.6288,4.6192,4.6288,283776.0
2015-12-31 14:20:00,4.84,4.84,4.82,4.82,949968.0,4.6288,4.6288,4.6097,4.6097,949968.0
2015-12-31 14:25:00,4.82,4.82,4.81,4.82,557040.0,4.6097,4.6097,4.6001,4.6097,557040.0
2015-12-31 14:30:00,4.82,4.82,4.8,4.81,668712.0,4.6097,4.6097,4.5905,4.6001,668712.0
2015-12-31 14:35:00,4.81,4.81,4.79,4.8,864840.0,4.6001,4.6001,4.581,4.5905,864840.0
2015-12-31 14:40:00,4.8,4.81,4.8,4.81,629592.0,4.5905,4.6001,4.5905,4.6001,629592.0
2015-12-31 14:45:00,4.81,4.82,4.81,4.82,1116000.0,4.6001,4.6097,4.6001,4.6097,1116000.0
2015-12-31 14:50:00,4.82,4.83,4.82,4.82,421080.0,4.6097,4.6192,4.6097,4.6097,421080.0
2015-12-31 14:55:00,4.82,4.82,4.81,4.81,278808.0,4.6097,4.6097,4.6001,4.6001,278808.0
2015-12-31 15:00:00,4.81,4.81,4.8,4.81,1039728.0,4.6001,4.6001,4.5905,4.6001,1039728.0
2015-12-31 15:05:00,4.8,4.81,4.79,4.79,944208.0,4.5905,4.6001,4.581,4.581,944208.0
2015-12-31 15:10:00,4.79,4.8,4.78,4.79,3728376.0,4.581,4.5905,4.5714,4.581,3728376.0
2015-12-31 15:15:00,4.79,4.81,4.79,4.8,1189272.0,4.581,4.6001,4.581,4.5905,1189272.0
2015-12-31 15:20:00,4.8,4.8,4.79,4.8,381144.0,4.5905,4.5905,4.581,4.5905,381144.0
2015-12-31 15:25:00,4.8,4.8,4.79,4.79,676152.0,4.5905,4.5905,4.581,4.581,676152.0
2015-12-31 15:30:00,4.79,4.81,4.79,4.81,518760.0,4.581,4.6001,4.581,4.6001,518760.0
2015-12-31 15:35:00,4.81,4.81,4.8,4.81,961128.0,4.6001,4.6001,4.5905,4.6001,961128.0
2015-12-31 15:40:00,4.81,4.81,4.79,4.8,937824.0,4.6001,4.6001,4.581,4.5905,937824.0
2015-12-31 15:45:00,4.79,4.8,4.79,4.8,613800.0,4.581,4.5905,4.581,4.5905,613800.0
2015-12-31 15:50:00,4.79,4.8,4.79,4.79,5396880.0,4.581,4.5905,4.581,4.581,5396880.0
2015-12-31 15:55:00,4.79,4.79,4.75,4.76,3571272.0,4.581,4.581,4.5427,4.5523,3571272.0
2016-01-04 09:30:00,4.44,4.45,4.4,4.41,6630456.0,4.2462,4.2558,4.208,4.2176,6630456.0
2016-01-04 09:35:00,4.41,4.44,4.41,4.43,5656464.0,4.2176,4.2462,4.2176,4.2367,5656464.0
2016-01-04 09:40:00,4.43,4.43,4.38,4.39,5773584.0,4.2367,4.2367,4.1889,4.1984,5773584.0
2016-01-04 09:45:00,4.38,4.41,4.37,4.39,4219872.0,4.1889,4.2176,4.1793,4.1984,4219872.0
2016-01-04 09:50:00,4.4,4.41,4.4,4.4,2598840.0,4.208,4.2176,4.208,4.208,2598840.0
2016-01-04 09:55:00,4.4,4.42,4.39,4.41,2508936.0,4.208,4.2271,4.1984,4.2176,2508936.0
2016-01-04 10:00:00,4.4,4.41,4.35,4.35,5596992.0,4.208,4.2176,4.1602,4.1602,5596992.0
2016-01-04 10:05:00,4.34,4.37,4.34,4.36,2330808.0,4.1506,4.1793,4.1506,4.1697,2330808.0
2016-01-04 10:10:00,4.36,4.37,4.33,4.36,3198336.0,4.1697,4.1793,4.141,4.1697,3198336.0
2016-01-04 10:15:00,4.36,4.37,4.36,4.37,2679816.0,4.1697,4.1793,4.1697,4.1793,2679816.0
2016-01-04 10:20:00,4.37,4.38,4.35,4.36,2128008.0,4.1793,4.1889,4.1602,4.1697,2128008.0
2016-01-04 10:25:00,4.36,4.36,4.34,4.35,1650864.0,4.1697,4.1697,4.1506,4.1602,1650864.0
2016-01-04 10:30:00,4.35,4.35,4.33,4.34,1686264.0,4.1602,4.1602,4.141,4.1506,1686264.0
2016-01-04 10:35:00,4.34,4.35,4.32,4.35,2480064.0,4.1506,4.1602,4.1315,4.1602,2480064.0
2016-01-04 10:40:00,4.35,4.36,4.32,4.35,2919960.0,4.1602,4.1697,4.1315,4.1602,2919960.0
2016-01-04 10:45:00,4.35,4.37,4.34,4.37,1283520.0,4.1602,4.1793,4.1506,4.1793,1283520.0
2016-01-04 10:50:00,4.37,4.38,4.34,4.34,1452984.0,4.1793,4.1889,4.1506,4.1506,1452984.0
2016-01-04 10:55:00,4.34,4.34,4.32,4.32,2112624.0,4.1506,4.1506,4.1315,4.1315,2112624.0
2016-01-04 11:00:00,4.32,4.32,4.29,4.3,4112904.0,4.1315,4.1315,4.1028,4.1124,4112904.0
2016-01-04 11:05:00,4.3,4.3,4.28,4.29,2611512.0,4.1124,4.1124,4.0932,4.1028,2611512.0
2016-01-04 11:10:00,4.29,4.31,4.29,4.31,775200.0,4.1028,4.1219,4.1028,4.1219,775200.0
2016-01-04 11:15:00,4.31,4.32,4.3,4.31,839880.0,4.1219,4.1315,4.1124,4.1219,839880.0
2016-01-04 11:20:00,4.31,4.33,4.3,4.32,468792.0,4.1219,4.141,4.1124,4.1315,468792.0
2016-01-04 11:25:00,4.33,4.33,4.31,4.33,881760.0,4.141,4.141,4.1219,4.141,881760.0
2016-01-04 11:30:00,4.33,4.34,4.32,4.34,888528.0,4.141,4.1506,4.1315,4.1506,888528.0
2016-01-04 11:35:00,4.34,4.35,4.33,4.35,822744.0,4.1506,4.1602,4.141,4.1602,822744.0
2016-01-04 11:40:00,4.35,4.38,4.35,4.36,2059944.0,4.1602,4.1889,4.1602,4.1697,2059944.0
2016-01-04 11:45:00,4.36,4.37,4.35,4.37,898248.0,4.1697,4.1793,4.1602,4.1793,898248.0
2016-01-04 11:50:00,4.37,4.37,4.36,4.37,813360.0,4.1793,4.1793,4.1697,4.1793,813360.0
2016-01-04 11:55:00,4.36,4.37,4.35,4.36,849912.0,4.1697,4.1793,4.1602,4.1697,849912.0
2016-01-04 12:00:00,4.36,4.36,4.34,4.35,1079616.0,4.1697,4.1697,4.1506,4.1602,1079616.0
2016-01-04 12:05:00,4.35,4.36,4.34,4.35,340416.0,4.1602,4.1697,4.1506,4.1602,340416.0
2016-01-04 12:10:00,4.35,4.35,4.33,4.34,271920.0,4.1602,4.1602,4.141,4.1506,271920.0
2016-01-04 12:15:00,4.34,4.35,4.34,4.35,189168.0,4.1506,4.1602,4.1506,4.1602,189168.0
2016-01-04 12:20:00,4.35,4.36,4.34,4.35,192144.0,4.1602,4.1697,4.1506,4.1602,192144.0
2016-01-04 12:25:00,4.35,4.36,4.34,4.36,206976.0,4.1602,4.1697,4.1506,4.1697,206976.0
2016-01-04 12:30:00,4.35,4.35,4.33,4.34,529776.0,4.1602,4.1602,4.141,4.1506,529776.0
2016-01-04 12:35:00,4.34,4.36,4.34,4.36,300384.0,4.1506,4.1697,4.1506,4.1697,300384.0
2016-01-04 12:40:00,4.35,4.38,4.34,4.38,914496.0,4.1602,4.1889,4.1506,4.1889,914496.0
2016-01-04 12:45:00,4.37,4.39,4.37,4.38,1888080.0,4.1793,4.1984,4.1793,4.1889,1888080.0
2016-01-04 12:50:00,4.38,4.4,4.38,4.4,1907976.0,4.1889,4.208,4.1889,4.208,1907976.0
2016-01-04 12:55:00,4.4,4.4,4.38,4.39,929952.0,4.208,4.208,4.1889,4.1984,929952.0
2016-01-04 13:00:00,4.39,4.41,4.39,4.4,731568.0,4.1984,4.2176,4.1984,4.208,731568.0
2016-01-04 13:05:00,4.4,4.41,4.4,4.4,888312.0,4.208,4.2176,4.208,4.208,888312.0
2016-01-04 13:10:00,4.4,4.41,4.4,4.4,466032.0,4.208,4.2176,4.208,4.208,466032.0
2016-01-04 13:15:00,4.4,4.42,4.4,4.4,1333944.0,4.208,4.2271,4.208,4.208,1333944.0
2016-01-04 13:20:00,4.4,4.4,4.39,4.39,732864.0,4.208,4.208,4.1984,4.1984,732864.0
2016-01-04 13:25:00,4.39,4.4,4.38,4.4,401616.0,4.1984,4.208,4.1889,4.208,401616.0
2016-01-04 13:30:00,4.39,4.4,4.38,4.4,388752.0,4.1984,4.208,4.1889,4.208,388752.0
2016-01-04 13:35:00,4.4,4.41,4.39,4.41,463560.0,4.208,4.2176,4.1984,4.2176,463560.0
2016-01-04 13:40:00,4.41,4.41,4.4,4.4,738960.0,4.2176,4.2176,4.208,4.208,738960.0
2016-01-04 13:45:00,4.4,4.41,4.39,4.4,393816.0,4.208,4.2176,4.1984,4.208,393816.0
2016-01-04 13:50:00,4.39,4.41,4.39,4.4,689496.0,4.1984,4.2176,4.1984,4.208,689496.0
2016-01-04 13:55:00,4.41,4.41,4.39,4.39,580368.0,4.2176,4.2176,4.1984,4.1984,580368.0
2016-01-04 14:00:00,4.39,4.39,4.37,4.38,1051704.0,4.1984,4.1984,4.1793,4.1889,1051704.0
2016-01-04 14:05:00,4.38,4.38,4.36,4.38,464904.0,4.1889,4.1889,4.1697,4.1889,464904.0
2016-01-04 14:10:00,4.38,4.38,4.37,4.37,149976.0,4.1889,4.1889,4.1793,4.1793,149976.0
2016-01-04 14:15:00,4.38,4.39,4.36,4.39,519672.0,4.1889,4.1984,4.1697,4.1984,519672.0
2016-01-04 14:20:00,4.39,4.41,4.39,4.4,640680.0,4.1984,4.2176,4.1984,4.208,640680.0
2016-01-04 14:25:00,4.41,4.41,4.4,4.4,606792.0,4.2176,4.2176,4.208,4.208,606792.0
2016-01-04 14:30:00,4.4,4.4,4.37,4.37,1957752.0,4.208,4.208,4.1793,4.1793,1957752.0
2016-01-04 14:35:00,4.37,4.38,4.35,4.37,754464.0,4.1793,4.1889,4.1602,4.1793,754464.0
2016-01-04 14:40:00,4.37,4.38,4.37,4.37,868752.0,4.1793,4.1889,4.1793,4.1793,868752.0
2016-01-04 14:45:00,4.37,4.38,4.36,4.36,622152.0,4.1793,4.1889,4.1697,4.1697,622152.0
2016-01-04 14:50:00,4.36,4.37,4.34,4.34,1108776.0,4.1697,4.1793,4.1506,4.1506,1108776.0
2016-01-04 14:55:00,4.35,4.36,4.34,4.36,497088.0,4.1602,4.1697,4.1506,4.1697,497088.0
2016-01-04 15:00:00,4.36,4.36,4.33,4.33,921000.0,4.1697,4.1697,4.141,4.141,921000.0
2016-01-04 15:05:00,4.33,4.34,4.32,4.33,603552.0,4.141,4.1506,4.1315,4.141,603552.0
2016-01-04 15:10:00,4.33,4.33,4.31,4.32,1287816.0,4.141,4.141,4.1219,4.1315,1287816.0
2016-01-04 15:15:00,4.32,4.33,4.32,4.33,278808.0,4.1315,4.141,4.1315,4.141,278808.0
2016-01-04 15:20:00,4.33,4.33,4.3,4.3,1343400.0,4.141,4.141,4.1124,4.1124,1343400.0
2016-01-04 15:25:00,4.3,4.32,4.3,4.32,1145904.0,4.1124,4.1315,4.1124,4.1315,1145904.0
2016-01-04 15:30:00,4.32,4.35,4.32,4.35,1249104.0,4.1315,4.1602,4.1315,4.1602,1249104.0
2016-01-04 15:35:00,4.35,4.36,4.34,4.36,1082208.0,4.1602,4.1697,4.1506,4.1697,1082208.0
2016-01-04 15:40:00,4.36,4.39,4.36,4.39,1772688.0,4.1697,4.1984,4.1697,4.1984,1772688.0
2016-01-04 15:45:00,4.39,4.43,4.38,4.43,2857416.0,4.1984,4.2367,4.1889,4.2367,2857416.0
2016-01-04 15:50:00,4.43,4.44,4.41,4.43,3501360.0,4.2367,4.2462,4.2176,4.2367,3501360.0
2016-01-04 15:55:00,4.43,4.47,4.43,4.47,4274952.0,4.2367,4.2749,4.2367,4.2749,4274952.0
2016-01-05 09:30:00,4.52,4.54,4.49,4.5,3625848.0,4.3228,4.3419,4.2941,4.3036,3625848.0
2016-01-05 09:35:00,4.5,4.51,4.48,4.48,2140200.0,4.3036,4.3132,4.2845,4.2845,2140200.0
2016-01-05 09:40:00,4.48,4.51,4.48,4.51,1616784.0,4.2845,4.3132,4.2845,4.3132,1616784.0
2016-01-05 09:45:00,4.51,4.52,4.49,4.49,933408.0,4.3132,4.3228,4.2941,4.2941,933408.0
2016-01-05 09:50:00,4.49,4.5,4.47,4.47,896424.0,4.2941,4.3036,4.2749,4.2749,896424.0
2016-01-05 09:55:00,4.47,4.48,4.46,4.46,769368.0,4.2749,4.2845,4.2654,4.2654,769368.0
2016-01-05 10:00:00,4.46,4.47,4.44,4.44,815688.0,4.2654,4.2749,4.2462,4.2462,815688.0
2016-01-05 10:05:00,4.44,4.45,4.44,4.44,970536.0,4.2462,4.2558,4.2462,4.2462,970536.0
2016-01-05 10:10:00,4.43,4.46,4.43,4.46,589008.0,4.2367,4.2654,4.2367,4.2654,589008.0
2016-01-05 10:15:00,4.46,4.47,4.44,4.47,987144.0,4.2654,4.2749,4.2462,4.2749,987144.0
2016-01-05 10:20:00,4.46,4.47,4.43,4.44,1031136.0,4.2654,4.2749,4.2367,4.2462,1031136.0
2016-01-05 10:25:00,4.44,4.45,4.44,4.44,221712.0,4.2462,4.2558,4.2462,4.2462,221712.0
2016-01-05 10:30:00,4.43,4.45,4.43,4.44,794352.0,4.2367,4.2558,4.2367,4.2462,794352.0
2016-01-05 10:35:00,4.44,4.48,4.43,4.48,852096.0,4.2462,4.2845,4.2367,4.2845,852096.0
2016-01-05 10:40:00,4.47,4.49,4.47,4.48,801984.0,4.2749,4.2941,4.2749,4.2845,801984.0
2016-01-05 10:45:00,4.47,4.49,4.47,4.49,284640.0,4.2749,4.2941,4.2749,4.2941,284640.0
2016-01-05 10:50:00,4.5,4.51,4.49,4.5,867600.0,4.3036,4.3132,4.2941,4.3036,867600.0
2016-01-05 10:55:00,4.5,4.51,4.49,4.49,480120.0,4.3036,4.3132,4.2941,4.2941,480120.0
2016-01-05 11:00:00,4.49,4.5,4.48,4.48,1083696.0,4.2941,4.3036,4.2845,4.2845,1083696.0
2016-01-05 11:05:00,4.48,4.49,4.47,4.47,324480.0,4.2845,4.2941,4.2749,4.2749,324480.0
2016-01-05 11:10:00,4.47,4.47,4.45,4.45,582432.0,4.2749,4.2749,4.2558,4.2558,582432.0
2016-01-05 11:15:00,4.45,4.45,4.44,4.44,631056.0,4.2558,4.2558,4.2462,4.2462,631056.0
2016-01-05 11:20:00,4.44,4.44,4.43,4.43,808104.0,4.2462,4.2462,4.2367,4.2367,808104.0
2016-01-05 11:25:00,4.44,4.46,4.44,4.44,461256.0,4.2462,4.2654,4.2462,4.2462,461256.0
2016-01-05 11:30:00,4.44,4.47,4.44,4.47,376824.0,4.2462,4.2749,4.2462,4.2749,376824.0
2016-01-05 11:35:00,4.47,4.47,4.46,4.46,353352.0,4.2749,4.2749,4.2654,4.2654,353352.0
2016-01-05 11:40:00,4.46,4.46,4.44,4.44,395952.0,4.2654,4.2654,4.2462,4.2462,395952.0
2016-01-05 11:45:00,4.44,4.45,4.43,4.45,511128.0,4.2462,4.2558,4.2367,4.2558,511128.0
2016-01-05 11:50:00,4.46,4.46,4.44,4.44,238872.0,4.2654,4.2654,4.2462,4.2462,238872.0
2016-01-05 11:55:00,4.44,4.45,4.44,4.44,388248.0,4.2462,4.2558,4.2462,4.2462,388248.0
2016-01-05 12:00:00,4.44,4.44,4.41,4.41,1482168.0,4.2462,4.2462,4.2176,4.2176,1482168.0
2016-01-05 12:05:00,4.41,4.41,4.38,4.39,1046016.0,4.2176,4.2176,4.1889,4.1984,1046016.0
2016-01-05 12:10:00,4.39,4.4,4.38,4.39,1072800.0,4.1984,4.208,4.1889,4.1984,1072800.0
2016-01-05 12:15:00,4.39,4.39,4.37,4.38,1314792.0,4.1984,4.1984,4.1793,4.1889,1314792.0
2016-01-05 12:20:00,4.37,4.4,4.37,4.4,607248.0,4.1793,4.208,4.1793,4.208,607248.0
2016-01-05 12:25:00,4.4,4.4,4.38,4.4,359544.0,4.208,4.208,4.1889,4.208,359544.0
2016-01-05 12:30:00,4.4,4.41,4.39,4.4,373992.0,4.208,4.2176,4.1984,4.208,373992.0
2016-01-05 12:35:00,4.4,4.41,4.4,4.41,231240.0,4.208,4.2176,4.208,4.2176,231240.0
2016-01-05 12:40:00,4.41,4.41,4.37,4.38,444168.0,4.2176,4.2176,4.1793,4.1889,444168.0
2016-01-05 12:45:00,4.38,4.39,4.38,4.38,491568.0,4.1889,4.1984,4.1889,4.1889,491568.0
2016-01-05 12:50:00,4.38,4.4,4.37,4.4,843456.0,4.1889,4.208,4.1793,4.208,843456.0
2016-01-05 12:55:00,4.4,4.41,4.39,4.41,438600.0,4.208,4.2176,4.1984,4.2176,438600.0
2016-01-05 13:00:00,4.41,4.42,4.4,4.42,1106112.0,4.2176,4.2271,4.208,4.2271,1106112.0
2016-01-05 13:05:00,4.42,4.43,4.4,4.4,811320.0,4.2271,4.2367,4.208,4.208,811320.0
2016-01-05 13:10:00,4.41,4.42,4.4,4.4,564216.0,4.2176,4.2271,4.208,4.208,564216.0
2016-01-05 13:15:00,4.41,4.41,4.39,4.4,230616.0,4.2176,4.2176,4.1984,4.208,230616.0
2016-01-05 13:20:00,4.39,4.39,4.39,4.39,246432.0,4.1984,4.1984,4.1984,4.1984,246432.0
2016-01-05 13:25:00,4.39,4.41,4.39,4.41,391632.0,4.1984,4.2176,4.1984,4.2176,391632.0
2016-01-05 13:30:00,4.41,4.42,4.41,4.42,322824.0,4.2176,4.2271,4.2176,4.2271,322824.0
2016-01-05 13:35:00,4.42,4.43,4.42,4.43,277920.0,4.2271,4.2367,4.2271,4.2367,277920.0
2016-01-05 13:40:00,4.43,4.46,4.43,4.46,1506984.0,4.2367,4.2654,4.2367,4.2654,1506984.0
2016-01-05 13:45:00,4.46,4.47,4.46,4.47,1425696.0,4.2654,4.2749,4.2654,4.2749,1425696.0
2016-01-05 13:50:00,4.48,4.48,4.46,4.48,1083744.0,4.2845,4.2845,4.2654,4.2845,1083744.0
2016-01-05 13:55:00,4.48,4.48,4.46,4.46,288768.0,4.2845,4.2845,4.2654,4.2654,288768.0
2016-01-05 14:00:00,4.46,4.46,4.45,4.46,337896.0,4.2654,4.2654,4.2558,4.2654,337896.0
2016-01-05 14:05:00,4.45,4.46,4.45,4.46,228120.0,4.2558,4.2654,4.2558,4.2654,228120.0
2016-01-05 14:10:00,4.46,4.47,4.46,4.47,540696.0,4.2654,4.2749,4.2654,4.2749,540696.0
2016-01-05 14:15:00,4.47,4.48,4.46,4.48,550560.0,4.2749,4.2845,4.2654,4.2845,550560.0
2016-01-05 14:20:00,4.48,4.5,4.48,4.5,1474704.0,4.2845,4.3036,4.2845,4.3036,1474704.0
2016-01-05 14:25:00,4.5,4.5,4.49,4.49,664632.0,4.3036,4.3036,4.2941,4.2941,664632.0
2016-01-05 14:30:00,4.49,4.49,4.47,4.47,786912.0,4.2941,4.2941,4.2749,4.2749,786912.0
2016-01-05 14:35:00,4.46,4.47,4.45,4.46,938208.0,4.2654,4.2749,4.2558,4.2654,938208.0
2016-01-05 14:40:00,4.46,4.46,4.44,4.45,541728.0,4.2654,4.2654,4.2462,4.2558,541728.0
2016-01-05 14:45:00,4.45,4.46,4.44,4.46,636480.0,4.2558,4.2654,4.2462,4.2654,636480.0
2016-01-05 14:50:00,4.46,4.46,4.45,4.45,434496.0,4.2654,4.2654,4.2558,4.2558,434496.0
2016-01-05 14:55:00,4.45,4.46,4.43,4.45,1406976.0,4.2558,4.2654,4.2367,4.2558,1406976.0
2016-01-05 15:00:00,4.44,4.44,4.42,4.43,721584.0,4.2462,4.2462,4.2271,4.2367,721584.0
2016-01-05 15:05:00,4.42,4.43,4.41,4.42,801648.0,4.2271,4.2367,4.2176,4.2271,801648.0
2016-01-05 15:10:00,4.42,4.44,4.42,4.44,671808.0,4.2271,4.2462,4.2271,4.2462,671808.0
2016-01-05 15:15:00,4.44,4.44,4.42,4.42,393600.0,4.2462,4.2462,4.2271,4.2271,393600.0
2016-01-05 15:20:00,4.42,4.42,4.4,4.42,1205376.0,4.2271,4.2271,4.208,4.2271,1205376.0
2016-01-05 15:25:00,4.41,4.44,4.41,4.44,931152.0,4.2176,4.2462,4.2176,4.2462,931152.0
2016-01-05 15:30:00,4.44,4.45,4.43,4.44,711720.0,4.2462,4.2558,4.2367,4.2462,711720.0
2016-01-05 15:35:00,4.45,4.45,4.43,4.44,295344.0,4.2558,4.2558,4.2367,4.2462,295344.0
2016-01-05 15:40:00,4.44,4.47,4.44,4.45,795576.0,4.2462,4.2749,4.2462,4.2558,795576.0
2016-01-05 15:45:00,4.45,4.45,4.43,4.44,309144.0,4.2558,4.2558,4.2367,4.2462,309144.0
2016-01-05 15:50:00,4.45,4.45,4.43,4.43,923400.0,4.2558,4.2558,4.2367,4.2367,923400.0
2016-01-05 15:55:00,4.44,4.45,4.42,4.42,2240016.0,4.2462,4.2558,4.2271,4.2271,2240016.0
2016-01-06 09:30:00,4.21,4.24,4.2,4.22,4601184.0,4.0263,4.055,4.0167,4.0359,4601184.0
2016-01-06 09:35:00,4.22,4.27,4.21,4.27,4731216.0,4.0359,4.0837,4.0263,4.0837,4731216.0
2016-01-06 09:40:00,4.27,4.27,4.25,4.27,2394192.0,4.0837,4.0837,4.0645,4.0837,2394192.0
2016-01-06 09:45:00,4.27,4.29,4.25,4.29,2283432.0,4.0837,4.1028,4.0645,4.1028,2283432.0
2016-01-06 09:50:00,4.29,4.3,4.28,4.29,2462040.0,4.1028,4.1124,4.0932,4.1028,2462040.0
2016-01-06 09:55:00,4.29,4.3,4.28,4.29,1250976.0,4.1028,4.1124,4.0932,4.1028,1250976.0
2016-01-06 10:00:00,4.29,4.3,4.25,4.26,4420080.0,4.1028,4.1124,4.0645,4.0741,4420080.0
2016-01-06 10:05:00,4.26,4.29,4.26,4.29,2227152.0,4.0741,4.1028,4.0741,4.1028,2227152.0
2016-01-06 10:10:00,4.29,4.29,4.26,4.28,2034552.0,4.1028,4.1028,4.0741,4.0932,2034552.0
2016-01-06 10:15:00,4.28,4.31,4.28,4.3,1704336.0,4.0932,4.1219,4.0932,4.1124,1704336.0
2016-01-06 10:20:00,4.31,4.34,4.3,4.34,1654488.0,4.1219,4.1506,4.1124,4.1506,1654488.0
2016-01-06 10:25:00,4.34,4.35,4.33,4.35,1257168.0,4.1506,4.1602,4.141,4.1602,1257168.0
2016-01-06 10:30:00,4.35,4.35,4.32,4.33,1534656.0,4.1602,4.1602,4.1315,4.141,1534656.0
2016-01-06 10:35:00,4.33,4.33,4.3,4.3,840576.0,4.141,4.141,4.1124,4.1124,840576.0
2016-01-06 10:40:00,4.3,4.32,4.3,4.31,695088.0,4.1124,4.1315,4.1124,4.1219,695088.0
2016-01-06 10:45:00,4.31,4.31,4.29,4.31,1226520.0,4.1219,4.1219,4.1028,4.1219,1226520.0
2016-01-06 10:50:00,4.31,4.31,4.3,4.31,621816.0,4.1219,4.1219,4.1124,4.1219,621816.0
2016-01-06 10:55:00,4.31,4.34,4.31,4.33,755016.0,4.1219,4.1506,4.1219,4.141,755016.0
2016-01-06 11:00:00,4.33,4.36,4.33,4.36,1312272.0,4.141,4.1697,4.141,4.1697,1312272.0
2016-01-06 11:05:00,4.36,4.36,4.33,4.33,1304064.0,4.1697,4.1697,4.141,4.141,1304064.0
2016-01-06 11:10:00,4.33,4.33,4.31,4.33,324192.0,4.141,4.141,4.1219,4.141,324192.0
2016-01-06 11:15:00,4.32,4.35,4.32,4.34,720576.0,4.1315,4.1602,4.1315,4.1506,720576.0
2016-01-06 11:20:00,4.34,4.38,4.34,4.36,2487720.0,4.1506,4.1889,4.1506,4.1697,2487720.0
2016-01-06 11:25:00,4.37,4.37,4.35,4.36,934560.0,4.1793,4.1793,4.1602,4.1697,934560.0
2016-01-06 11:30:00,4.37,4.37,4.35,4.36,536544.0,4.1793,4.1793,4.1602,4.1697,536544.0
2016-01-06 11:35:00,4.36,4.37,4.35,4.37,726840.0,4.1697,4.1793,4.1602,4.1793,726840.0
2016-01-06 11:40:00,4.37,4.38,4.35,4.35,835176.0,4.1793,4.1889,4.1602,4.1602,835176.0
2016-01-06 11:45:00,4.36,4.36,4.35,4.36,470568.0,4.1697,4.1697,4.1602,4.1697,470568.0
2016-01-06 11:50:00,4.36,4.36,4.35,4.36,473904.0,4.1697,4.1697,4.1602,4.1697,473904.0
2016-01-06 11:55:00,4.35,4.36,4.33,4.34,790968.0,4.1602,4.1697,4.141,4.1506,790968.0
2016-01-06 12:00:00,4.34,4.34,4.33,4.33,535944.0,4.1506,4.1506,4.141,4.141,535944.0
2016-01-06 12:05:00,4.34,4.34,4.32,4.33,738384.0,4.1506,4.1506,4.1315,4.141,738384.0
2016-01-06 12:10:00,4.34,4.34,4.33,4.34,317664.0,4.1506,4.1506,4.141,4.1506,317664.0
2016-01-06 12:15:00,4.34,4.34,4.33,4.33,267600.0,4.1506,4.1506,4.141,4.141,267600.0
2016-01-06 12:20:00,4.33,4.33,4.32,4.33,910296.0,4.141,4.141,4.1315,4.141,910296.0
2016-01-06 12:25:00,4.33,4.33,4.31,4.31,750576.0,4.141,4.141,4.1219,4.1219,750576.0
2016-01-06 12:30:00,4.31,4.32,4.31,4.32,318936.0,4.1219,4.1315,4.1219,4.1315,318936.0
2016-01-06 12:35:00,4.32,4.35,4.31,4.35,2046600.0,4.1315,4.1602,4.1219,4.1602,2046600.0
2016-01-06 12:40:00,4.35,4.35,4.33,4.33,519096.0,4.1602,4.1602,4.141,4.141,519096.0
2016-01-06 12:45:00,4.33,4.34,4.33,4.33,1261008.0,4.141,4.1506,4.141,4.141,1261008.0
2016-01-06 12:50:00,4.33,4.34,4.32,4.32,691824.0,4.141,4.1506,4.1315,4.1315,691824.0
2016-01-06 12:55:00,4.32,4.33,4.32,4.32,228552.0,4.1315,4.141,4.1315,4.1315,228552.0
2016-01-06 13:00:00,4.32,4.33,4.31,4.33,705576.0,4.1315,4.141,4.1219,4.141,705576.0
2016-01-06 13:05:00,4.33,4.33,4.31,4.31,807672.0,4.141,4.141,4.1219,4.1219,807672.0
2016-01-06 13:10:00,4.31,4.31,4.29,4.29,1079448.0,4.1219,4.1219,4.1028,4.1028,1079448.0
2016-01-06 13:15:00,4.29,4.3,4.29,4.29,554448.0,4.1028,4.1124,4.1028,4.1028,554448.0
2016-01-06 13:20:00,4.29,4.3,4.29,4.3,487368.0,4.1028,4.1124,4.1028,4.1124,487368.0
2016-01-06 13:25:00,4.3,4.31,4.3,4.3,354144.0,4.1124,4.1219,4.1124,4.1124,354144.0
2016-01-06 13:30:00,4.3,4.3,4.29,4.3,244200.0,4.1124,4.1124,4.1028,4.1124,244200.0
2016-01-06 13:35:00,4.3,4.32,4.3,4.31,692952.0,4.1124,4.1315,4.1124,4.1219,692952.0
2016-01-06 13:40:00,4.31,4.31,4.29,4.29,696456.0,4.1219,4.1219,4.1028,4.1028,696456.0
2016-01-06 13:45:00,4.29,4.29,4.28,4.28,808536.0,4.1028,4.1028,4.0932,4.0932,808536.0
2016-01-06 13:50:00,4.28,4.29,4.27,4.29,1313448.0,4.0932,4.1028,4.0837,4.1028,1313448.0
2016-01-06 13:55:00,4.29,4.29,4.28,4.28,713904.0,4.1028,4.1028,4.0932,4.0932,713904.0
2016-01-06 14:00:00,4.28,4.3,4.27,4.3,2234664.0,4.0932,4.1124,4.0837,4.1124,2234664.0
2016-01-06 14:05:00,4.3,4.32,4.29,4.32,1097880.0,4.1124,4.1315,4.1028,4.1315,1097880.0
2016-01-06 14:10:00,4.32,4.32,4.3,4.32,1139496.0,4.1315,4.1315,4.1124,4.1315,1139496.0
2016-01-06 14:15:00,4.32,4.33,4.32,4.33,1050048.0,4.1315,4.141,4.1315,4.141,1050048.0
2016-01-06 14:20:00,4.33,4.33,4.3,4.31,962040.0,4.141,4.141,4.1124,4.1219,962040.0
2016-01-06 14:25:00,4.31,4.32,4.3,4.3,768408.0,4.1219,4.1315,4.1124,4.1124,768408.0
2016-01-06 14:30:00,4.3,4.31,4.29,4.31,728304.0,4.1124,4.1219,4.1028,4.1219,728304.0
2016-01-06 14:35:00,4.31,4.31,4.29,4.29,586728.0,4.1219,4.1219,4.1028,4.1028,586728.0
2016-01-06 14:40:00,4.29,4.3,4.24,4.25,2981736.0,4.1028,4.1124,4.055,4.0645,2981736.0
2016-01-06 14:45:00,4.25,4.25,4.22,4.22,5670528.0,4.0645,4.0645,4.0359,4.0359,5670528.0
2016-01-06 14:50:00,4.22,4.23,4.22,4.23,2157600.0,4.0359,4.0454,4.0359,4.0454,2157600.0
2016-01-06 14:55:00,4.23,4.23,4.21,4.22,2386464.0,4.0454,4.0454,4.0263,4.0359,2386464.0
2016-01-06 15:00:00,4.22,4.23,4.21,4.23,3385512.0,4.0359,4.0454,4.0263,4.0454,3385512.0
2016-01-06 15:05:00,4.23,4.24,4.23,4.24,1829928.0,4.0454,4.055,4.0454,4.055,1829928.0
2016-01-06 15:10:00,4.24,4.25,4.23,4.24,1255152.0,4.055,4.0645,4.0454,4.055,1255152.0
2016-01-06 15:15:00,4.24,4.26,4.24,4.25,1007184.0,4.055,4.0741,4.055,4.0645,1007184.0
2016-01-06 15:20:00,4.26,4.28,4.26,4.28,1372128.0,4.0741,4.0932,4.0741,4.0932,1372128.0
2016-01-06 15:25:00,4.28,4.28,4.27,4.28,1171776.0,4.0932,4.0932,4.0837,4.0932,1171776.0
2016-01-06 15:30:00,4.28,4.31,4.28,4.31,2289240.0,4.0932,4.1219,4.0932,4.1219,2289240.0
2016-01-06 15:35:00,4.3,4.31,4.29,4.31,1493568.0,4.1124,4.1219,4.1028,4.1219,1493568.0
2016-01-06 15:40:00,4.31,4.31,4.29,4.3,1199736.0,4.1219,4.1219,4.1028,4.1124,1199736.0
2016-01-06 15:45:00,4.3,4.3,4.28,4.29,1412760.0,4.1124,4.1124,4.0932,4.1028,1412760.0
2016-01-06 15:50:00,4.29,4.29,4.26,4.28,2912784.0,4.1028,4.1028,4.0741,4.0932,2912784.0
2016-01-06 15:55:00,4.28,4.31,4.27,4.3,4588416.0,4.0932,4.1219,4.0837,4.1124,4588416.0
2016-01-07 09:30:00,4.03,4.03,4.0,4.01,5879712.0,3.8541,3.8541,3.8255,3.835,5879712.0
2016-01-07 09:35:00,4.01,4.1,4.01,4.09,4432440.0,3.835,3.9211,3.835,3.9115,4432440.0
2016-01-07 09:40:00,4.09,4.1,4.06,4.07,3312096.0,3.9115,3.9211,3.8828,3.8924,3312096.0
2016-01-07 09:45:00,4.07,4.1,4.05,4.1,2709696.0,3.8924,3.9211,3.8733,3.9211,2709696.0
2016-01-07 09:50:00,4.09,4.1,4.08,4.08,2218584.0,3.9115,3.9211,3.902,3.902,2218584.0
2016-01-07 09:55:00,4.08,4.08,4.06,4.07,2580120.0,3.902,3.902,3.8828,3.8924,2580120.0
2016-01-07 10:00:00,4.07,4.07,4.04,4.04,2103024.0,3.8924,3.8924,3.8637,3.8637,2103024.0
2016-01-07 10:05:00,4.04,4.05,4.03,4.04,1984440.0,3.8637,3.8733,3.8541,3.8637,1984440.0
2016-01-07 10:10:00,4.04,4.06,4.03,4.06,2366808.0,3.8637,3.8828,3.8541,3.8828,2366808.0
2016-01-07 10:15:00,4.06,4.09,4.06,4.09,4387368.0,3.8828,3.9115,3.8828,3.9115,4387368.0
2016-01-07 10:20:00,4.09,4.1,4.06,4.07,3132624.0,3.9115,3.9211,3.8828,3.8924,3132624.0
2016-01-07 10:25:00,4.08,4.11,4.07,4.09,1506192.0,3.902,3.9307,3.8924,3.9115,1506192.0
2016-01-07 10:30:00,4.1,4.14,4.1,4.14,3436992.0,3.9211,3.9593,3.9211,3.9593,3436992.0
2016-01-07 10:35:00,4.14,4.15,4.13,4.15,2243160.0,3.9593,3.9689,3.9498,3.9689,2243160.0
2016-01-07 10:40:00,4.15,4.15,4.12,4.13,1712520.0,3.9689,3.9689,3.9402,3.9498,1712520.0
2016-01-07 10:45:00,4.13,4.15,4.12,4.14,1261992.0,3.9498,3.9689,3.9402,3.9593,1261992.0
2016-01-07 10:50:00,4.14,4.17,4.14,4.17,2744376.0,3.9593,3.988,3.9593,3.988,2744376.0
2016-01-07 10:55:00,4.17,4.18,4.17,4.17,1825488.0,3.988,3.9976,3.988,3.988,1825488.0
2016-01-07 11:00:00,4.17,4.19,4.15,4.16,1842480.0,3.988,4.0072,3.9689,3.9785,1842480.0
2016-01-07 11:05:00,4.16,4.16,4.15,4.15,1068480.0,3.9785,3.9785,3.9689,3.9689,1068480.0
2016-01-07 11:10:00,4.15,4.17,4.14,4.14,1122192.0,3.9689,3.988,3.9593,3.9593,1122192.0
2016-01-07 11:15:00,4.14,4.15,4.13,4.14,879888.0,3.9593,3.9689,3.9498,3.9593,879888.0
2016-01-07 11:20:00,4.14,4.15,4.11,4.12,1481952.0,3.9593,3.9689,3.9307,3.9402,1481952.0
2016-01-07 11:25:00,4.11,4.13,4.11,4.12,1365792.0,3.9307,3.9498,3.9307,3.9402,1365792.0
2016-01-07 11:30:00,4.11,4.13,4.11,4.12,1195992.0,3.9307,3.9498,3.9307,3.9402,1195992.0
2016-01-07 11:35:00,4.12,4.13,4.12,4.13,953712.0,3.9402,3.9498,3.9402,3.9498,953712.0
2016-01-07 11:40:00,4.13,4.14,4.12,4.13,872016.0,3.9498,3.9593,3.9402,3.9498,872016.0
2016-01-07 11:45:00,4.13,4.13,4.1,4.1,1352040.0,3.9498,3.9498,3.9211,3.9211,1352040.0
2016-01-07 11:50:00,4.1,4.11,4.09,4.1,965856.0,3.9211,3.9307,3.9115,3.9211,965856.0
2016-01-07 11:55:00,4.1,4.11,4.1,4.1,797712.0,3.9211,3.9307,3.9211,3.9211,797712.0
2016-01-07 12:00:00,4.1,4.11,4.09,4.1,1268832.0,3.9211,3.9307,3.9115,3.9211,1268832.0
2016-01-07 12:05:00,4.1,4.11,4.08,4.1,1180752.0,3.9211,3.9307,3.902,3.9211,1180752.0
2016-01-07 12:10:00,4.1,4.11,4.09,4.1,1131624.0,3.9211,3.9307,3.9115,3.9211,1131624.0
2016-01-07 12:15:00,4.1,4.12,4.09,4.11,740016.0,3.9211,3.9402,3.9115,3.9307,740016.0
2016-01-07 12:20:00,4.11,4.11,4.09,4.1,533136.0,3.9307,3.9307,3.9115,3.9211,533136.0
2016-01-07 12:25:00,4.1,4.1,4.08,4.09,1096416.0,3.9211,3.9211,3.902,3.9115,1096416.0
2016-01-07 12:30:00,4.09,4.1,4.09,4.1,973728.0,3.9115,3.9211,3.9115,3.9211,973728.0
2016-01-07 12:35:00,4.1,4.1,4.06,4.07,1441776.0,3.9211,3.9211,3.8828,3.8924,1441776.0
2016-01-07 12:40:00,4.07,4.07,4.07,4.07,608256.0,3.8924,3.8924,3.8924,3.8924,608256.0
2016-01-07 12:45:00,4.07,4.09,4.06,4.08,694224.0,3.8924,3.9115,3.8828,3.902,694224.0
2016-01-07 12:50:00,4.08,4.08,4.07,4.07,879192.0,3.902,3.902,3.8924,3.8924,879192.0
2016-01-07 12:55:00,4.07,4.08,4.05,4.05,1534896.0,3.8924,3.902,3.8733,3.8733,1534896.0
2016-01-07 13:00:00,4.06,4.06,4.04,4.04,1026912.0,3.8828,3.8828,3.8637,3.8637,1026912.0
2016-01-07 13:05:00,4.04,4.04,4.01,4.02,1998072.0,3.8637,3.8637,3.835,3.8446,1998072.0
2016-01-07 13:10:00,4.01,4.02,3.98,4.0,3775104.0,3.835,3.8446,3.8063,3.8255,3775104.0
2016-01-07 13:15:00,4.0,4.0,3.97,3.98,1916592.0,3.8255,3.8255,3.7968,3.8063,1916592.0
2016-01-07 13:20:00,3.98,3.98,3.95,3.98,3192600.0,3.8063,3.8063,3.7776,3.8063,3192600.0
2016-01-07 13:25:00,3.98,4.0,3.98,3.98,2571528.0,3.8063,3.8255,3.8063,3.8063,2571528.0
2016-01-07 13:30:00,3.98,3.98,3.94,3.96,4284096.0,3.8063,3.8063,3.7681,3.7872,4284096.0
2016-01-07 13:35:00,3.96,3.97,3.91,3.93,5797080.0,3.7872,3.7968,3.7394,3.7585,5797080.0
2016-01-07 13:40:00,3.93,3.95,3.91,3.94,2091912.0,3.7585,3.7776,3.7394,3.7681,2091912.0
2016-01-07 13:45:00,3.94,3.96,3.93,3.96,1795368.0,3.7681,3.7872,3.7585,3.7872,1795368.0
2016-01-07 13:50:00,3.96,3.97,3.95,3.97,1544328.0,3.7872,3.7968,3.7776,3.7968,1544328.0
2016-01-07 13:55:00,3.96,3.97,3.94,3.94,2065752.0,3.7872,3.7968,3.7681,3.7681,2065752.0
2016-01-07 14:00:00,3.94,3.95,3.91,3.93,1393704.0,3.7681,3.7776,3.7394,3.7585,1393704.0
2016-01-07 14:05:00,3.92,3.94,3.91,3.93,1031880.0,3.7489,3.7681,3.7394,3.7585,1031880.0
2016-01-07 14:10:00,3.93,3.96,3.92,3.93,1369704.0,3.7585,3.7872,3.7489,3.7585,1369704.0
2016-01-07 14:15:00,3.93,3.95,3.92,3.95,1148376.0,3.7585,3.7776,3.7489,3.7776,1148376.0
2016-01-07 14:20:00,3.95,3.96,3.94,3.94,1257384.0,3.7776,3.7872,3.7681,3.7681,1257384.0
2016-01-07 14:25:00,3.94,3.94,3.91,3.92,1582080.0,3.7681,3.7681,3.7394,3.7489,1582080.0
2016-01-07 14:30:00,3.92,3.94,3.89,3.91,3766728.0,3.7489,3.7681,3.7203,3.7394,3766728.0
2016-01-07 14:35:00,3.91,3.95,3.91,3.95,2569248.0,3.7394,3.7776,3.7394,3.7776,2569248.0
2016-01-07 14:40:00,3.95,3.98,3.94,3.98,1735152.0,3.7776,3.8063,3.7681,3.8063,1735152.0
2016-01-07 14:45:00,3.98,4.0,3.97,4.0,1973976.0,3.8063,3.8255,3.7968,3.8255,1973976.0
2016-01-07 14:50:00,4.0,4.01,3.98,3.98,1993944.0,3.8255,3.835,3.8063,3.8063,1993944.0
2016-01-07 14:55:00,3.99,3.99,3.95,3.95,1839144.0,3.8159,3.8159,3.7776,3.7776,1839144.0
2016-01-07 15:00:00,3.95,3.96,3.93,3.93,1251480.0,3.7776,3.7872,3.7585,3.7585,1251480.0
2016-01-07 15:05:00,3.94,3.97,3.93,3.97,1119024.0,3.7681,3.7968,3.7585,3.7968,1119024.0
2016-01-07 15:10:00,3.97,3.98,3.94,3.95,1860672.0,3.7968,3.8063,3.7681,3.7776,1860672.0
2016-01-07 15:15:00,3.96,3.97,3.93,3.95,1965840.0,3.7872,3.7968,3.7585,3.7776,1965840.0
2016-01-07 15:20:00,3.94,3.94,3.91,3.93,1919280.0,3.7681,3.7681,3.7394,3.7585,1919280.0
2016-01-07 15:25:00,3.93,3.93,3.9,3.9,1210800.0,3.7585,3.7585,3.7298,3.7298,1210800.0
2016-01-07 15:30:00,3.9,3.96,3.9,3.96,2914272.0,3.7298,3.7872,3.7298,3.7872,2914272.0
2016-01-07 15:35:00,3.96,3.98,3.95,3.97,1914768.0,3.7872,3.8063,3.7776,3.7968,1914768.0
2016-01-07 15:40:00,3.97,3.98,3.94,3.94,1406160.0,3.7968,3.8063,3.7681,3.7681,1406160.0
2016-01-07 15:45:00,3.94,3.98,3.94,3.97,2469216.0,3.7681,3.8063,3.7681,3.7968,2469216.0
2016-01-07 15:50:00,3.97,3.97,3.94,3.95,1898952.0,3.7968,3.7968,3.7681,3.7776,1898952.0
2016-01-07 15:55:00,3.95,3.96,3.9,3.9,3664776.0,3.7776,3.7872,3.7298,3.7298,3664776.0
2016-01-08 09:30:00,3.98,4.04,3.97,4.03,11259168.0,3.8063,3.8637,3.7968,3.8541,11259168.0
2016-01-08 09:35:00,4.03,4.04,4.01,4.02,3402456.0,3.8541,3.8637,3.835,3.8446,3402456.0
2016-01-08 09:40:00,4.02,4.03,4.0,4.0,1841328.0,3.8446,3.8541,3.8255,3.8255,1841328.0
2016-01-08 09:45:00,4.0,4.04,3.99,4.03,3132672.0,3.8255,3.8637,3.8159,3.8541,3132672.0
2016-01-08 09:50:00,4.04,4.04,4.02,4.03,2321472.0,3.8637,3.8637,3.8446,3.8541,2321472.0
2016-01-08 09:55:00,4.03,4.06,4.03,4.06,3509952.0,3.8541,3.8828,3.8541,3.8828,3509952.0
2016-01-08 10:00:00,4.06,4.06,4.0,4.01,3750504.0,3.8828,3.8828,3.8255,3.835,3750504.0
2016-01-08 10:05:00,4.0,4.01,3.98,3.98,2024520.0,3.8255,3.835,3.8063,3.8063,2024520.0
2016-01-08 10:10:00,3.98,3.99,3.96,3.97,2847696.0,3.8063,3.8159,3.7872,3.7968,2847696.0
2016-01-08 10:15:00,3.97,4.0,3.97,3.99,2047512.0,3.7968,3.8255,3.7968,3.8159,2047512.0
2016-01-08 10:20:00,3.99,3.99,3.97,3.99,2505192.0,3.8159,3.8159,3.7968,3.8159,2505192.0
2016-01-08 10:25:00,3.99,4.01,3.98,4.0,2388864.0,3.8159,3.835,3.8063,3.8255,2388864.0
2016-01-08 10:30:00,4.0,4.01,4.0,4.0,1702752.0,3.8255,3.835,3.8255,3.8255,1702752.0
2016-01-08 10:35:00,4.0,4.01,3.96,3.96,1343688.0,3.8255,3.835,3.7872,3.7872,1343688.0
2016-01-08 10:40:00,3.97,3.97,3.95,3.95,1458888.0,3.7968,3.7968,3.7776,3.7776,1458888.0
2016-01-08 10:45:00,3.95,3.98,3.95,3.98,1336248.0,3.7776,3.8063,3.7776,3.8063,1336248.0
2016-01-08 10:50:00,3.98,3.98,3.95,3.95,1084056.0,3.8063,3.8063,3.7776,3.7776,1084056.0
2016-01-08 10:55:00,3.95,3.97,3.94,3.95,1585296.0,3.7776,3.7968,3.7681,3.7776,1585296.0
2016-01-08 11:00:00,3.96,3.97,3.95,3.96,824520.0,3.7872,3.7968,3.7776,3.7872,824520.0
2016-01-08 11:05:00,3.96,3.97,3.94,3.96,1084800.0,3.7872,3.7968,3.7681,3.7872,1084800.0
2016-01-08 11:10:00,3.96,3.96,3.93,3.93,2073072.0,3.7872,3.7872,3.7585,3.7585,2073072.0
2016-01-08 11:15:00,3.93,3.94,3.92,3.92,2633496.0,3.7585,3.7681,3.7489,3.7489,2633496.0
2016-01-08 11:20:00,3.92,3.92,3.9,3.91,3451296.0,3.7489,3.7489,3.7298,3.7394,3451296.0
2016-01-08 11:25:00,3.91,3.91,3.88,3.9,2516736.0,3.7394,3.7394,3.7107,3.7298,2516736.0
2016-01-08 11:30:00,3.9,3.9,3.85,3.85,3371520.0,3.7298,3.7298,3.682,3.682,3371520.0
2016-01-08 11:35:00,3.85,3.88,3.85,3.87,2639184.0,3.682,3.7107,3.682,3.7011,2639184.0
2016-01-08 11:40:00,3.88,3.88,3.85,3.88,1991640.0,3.7107,3.7107,3.682,3.7107,1991640.0
2016-01-08 11:45:00,3.87,3.9,3.87,3.9,2203776.0,3.7011,3.7298,3.7011,3.7298,2203776.0
2016-01-08 11:50:00,3.9,3.93,3.89,3.93,2045712.0,3.7298,3.7585,3.7203,3.7585,2045712.0
2016-01-08 11:55:00,3.93,3.94,3.92,3.93,2117280.0,3.7585,3.7681,3.7489,3.7585,2117280.0
2016-01-08 12:00:00,3.94,3.95,3.93,3.95,1722264.0,3.7681,3.7776,3.7585,3.7776,1722264.0
2016-01-08 12:05:00,3.95,3.99,3.95,3.98,2051496.0,3.7776,3.8159,3.7776,3.8063,2051496.0
2016-01-08 12:10:00,3.98,3.99,3.97,3.98,1111560.0,3.8063,3.8159,3.7968,3.8063,1111560.0
2016-01-08 12:15:00,3.98,3.99,3.97,3.98,1560816.0,3.8063,3.8159,3.7968,3.8063,1560816.0
2016-01-08 12:20:00,3.98,3.99,3.97,3.99,996984.0,3.8063,3.8159,3.7968,3.8159,996984.0
2016-01-08 12:25:00,3.99,4.0,3.98,4.0,1403304.0,3.8159,3.8255,3.8063,3.8255,1403304.0
2016-01-08 12:30:00,4.0,4.0,3.97,3.97,1345944.0,3.8255,3.8255,3.7968,3.7968,1345944.0
2016-01-08 12:35:00,3.97,3.98,3.95,3.95,928680.0,3.7968,3.8063,3.7776,3.7776,928680.0
2016-01-08 12:40:00,3.95,3.96,3.95,3.95,546456.0,3.7776,3.7872,3.7776,3.7776,546456.0
2016-01-08 12:45:00,3.95,3.97,3.95,3.97,1175232.0,3.7776,3.7968,3.7776,3.7968,1175232.0
2016-01-08 12:50:00,3.97,3.97,3.94,3.96,572472.0,3.7968,3.7968,3.7681,3.7872,572472.0
2016-01-08 12:55:00,3.96,3.97,3.96,3.96,403536.0,3.7872,3.7968,3.7872,3.7872,403536.0
2016-01-08 13:00:00,3.96,3.97,3.95,3.95,1947792.0,3.7872,3.7968,3.7776,3.7776,1947792.0
2016-01-08 13:05:00,3.95,3.95,3.92,3.94,3973248.0,3.7776,3.7776,3.7489,3.7681,3973248.0
2016-01-08 13:10:00,3.93,3.94,3.92,3.93,1204032.0,3.7585,3.7681,3.7489,3.7585,1204032.0
2016-01-08 13:15:00,3.93,3.94,3.92,3.94,756912.0,3.7585,3.7681,3.7489,3.7681,756912.0
2016-01-08 13:20:00,3.94,3.95,3.92,3.93,3111552.0,3.7681,3.7776,3.7489,3.7585,3111552.0
2016-01-08 13:25:00,3.92,3.94,3.91,3.93,990960.0,3.7489,3.7681,3.7394,3.7585,990960.0
2016-01-08 13:30:00,3.93,3.95,3.93,3.95,825960.0,3.7585,3.7776,3.7585,3.7776,825960.0
2016-01-08 13:35:00,3.95,3.98,3.95,3.97,824232.0,3.7776,3.8063,3.7776,3.7968,824232.0
2016-01-08 13:40:00,3.97,3.98,3.96,3.97,448896.0,3.7968,3.8063,3.7872,3.7968,448896.0
2016-01-08 13:45:00,3.97,3.97,3.94,3.94,1264056.0,3.7968,3.7968,3.7681,3.7681,1264056.0
2016-01-08 13:50:00,3.95,3.96,3.94,3.95,659136.0,3.7776,3.7872,3.7681,3.7776,659136.0
2016-01-08 13:55:00,3.95,3.95,3.93,3.94,475200.0,3.7776,3.7776,3.7585,3.7681,475200.0
2016-01-08 14:00:00,3.94,3.95,3.94,3.95,583536.0,3.7681,3.7776,3.7681,3.7776,583536.0
2016-01-08 14:05:00,3.95,3.95,3.94,3.94,465696.0,3.7776,3.7776,3.7681,3.7681,465696.0
2016-01-08 14:10:00,3.94,3.94,3.91,3.91,914496.0,3.7681,3.7681,3.7394,3.7394,914496.0
2016-01-08 14:15:00,3.91,3.93,3.9,3.92,991848.0,3.7394,3.7585,3.7298,3.7489,991848.0
2016-01-08 14:20:00,3.92,3.92,3.89,3.9,1156440.0,3.7489,3.7489,3.7203,3.7298,1156440.0
2016-01-08 14:25:00,3.9,3.9,3.88,3.89,2394984.0,3.7298,3.7298,3.7107,3.7203,2394984.0
2016-01-08 14:30:00,3.89,3.91,3.89,3.9,1425240.0,3.7203,3.7394,3.7203,3.7298,1425240.0
2016-01-08 14:35:00,3.9,3.9,3.89,3.89,1505208.0,3.7298,3.7298,3.7203,3.7203,1505208.0
2016-01-08 14:40:00,3.89,3.93,3.88,3.93,2116752.0,3.7203,3.7585,3.7107,3.7585,2116752.0
2016-01-08 14:45:00,3.93,3.94,3.92,3.92,1316664.0,3.7585,3.7681,3.7489,3.7489,1316664.0
2016-01-08 14:50:00,3.92,3.93,3.9,3.91,1832208.0,3.7489,3.7585,3.7298,3.7394,1832208.0
2016-01-08 14:55:00,3.91,3.91,3.89,3.9,1187184.0,3.7394,3.7394,3.7203,3.7298,1187184.0
2016-01-08 15:00:00,3.9,3.92,3.89,3.91,1466376.0,3.7298,3.7489,3.7203,3.7394,1466376.0
2016-01-08 15:05:00,3.91,3.92,3.9,3.91,431256.0,3.7394,3.7489,3.7298,3.7394,431256.0
2016-01-08 15:10:00,3.91,3.91,3.89,3.9,1651224.0,3.7394,3.7394,3.7203,3.7298,1651224.0
2016-01-08 15:15:00,3.9,3.92,3.89,3.89,1060440.0,3.7298,3.7489,3.7203,3.7203,1060440.0
2016-01-08 15:20:00,3.89,3.9,3.88,3.9,496704.0,3.7203,3.7298,3.7107,3.7298,496704.0
2016-01-08 15:25:00,3.9,3.9,3.87,3.88,2357808.0,3.7298,3.7298,3.7011,3.7107,2357808.0
2016-01-08 15:30:00,3.88,3.88,3.86,3.86,3347184.0,3.7107,3.7107,3.6916,3.6916,3347184.0
2016-01-08 15:35:00,3.86,3.87,3.85,3.85,1399296.0,3.6916,3.7011,3.682,3.682,1399296.0
2016-01-08 15:40:00,3.85,3.86,3.84,3.84,2280744.0,3.682,3.6916,3.6724,3.6724,2280744.0
2016-01-08 15:45:00,3.84,3.84,3.81,3.81,3821088.0,3.6724,3.6724,3.6437,3.6437,3821088.0
2016-01-08 15:50:00,3.81,3.82,3.8,3.8,2440368.0,3.6437,3.6533,3.6342,3.6342,2440368.0
2016-01-08 15:55:00,3.8,3.81,3.79,3.8,5959056.0,3.6342,3.6437,3.6246,3.6342,5959056.0
2016-01-11 09:30:00,3.89,3.92,3.88,3.9,4587696.0,3.7203,3.7489,3.7107,3.7298,4587696.0
2016-01-11 09:35:00,3.9,3.9,3.86,3.88,2919120.0,3.7298,3.7298,3.6916,3.7107,2919120.0
2016-01-11 09:40:00,3.88,3.88,3.85,3.87,2841432.0,3.7107,3.7107,3.682,3.7011,2841432.0
2016-01-11 09:45:00,3.87,3.87,3.84,3.84,1549608.0,3.7011,3.7011,3.6724,3.6724,1549608.0
2016-01-11 09:50:00,3.84,3.84,3.82,3.83,2861472.0,3.6724,3.6724,3.6533,3.6629,2861472.0
2016-01-11 09:55:00,3.82,3.83,3.81,3.82,1674864.0,3.6533,3.6629,3.6437,3.6533,1674864.0
2016-01-11 10:00:00,3.82,3.85,3.82,3.84,2555400.0,3.6533,3.682,3.6533,3.6724,2555400.0
2016-01-11 10:05:00,3.83,3.85,3.82,3.84,748176.0,3.6629,3.682,3.6533,3.6724,748176.0
2016-01-11 10:10:00,3.84,3.87,3.84,3.84,1736424.0,3.6724,3.7011,3.6724,3.6724,1736424.0
2016-01-11 10:15:00,3.84,3.84,3.81,3.82,2124144.0,3.6724,3.6724,3.6437,3.6533,2124144.0
2016-01-11 10:20:00,3.82,3.84,3.82,3.84,846744.0,3.6533,3.6724,3.6533,3.6724,846744.0
2016-01-11 10:25:00,3.84,3.84,3.82,3.84,1004688.0,3.6724,3.6724,3.6533,3.6724,1004688.0
2016-01-11 10:30:00,3.84,3.86,3.83,3.86,2204520.0,3.6724,3.6916,3.6629,3.6916,2204520.0
2016-01-11 10:35:00,3.86,3.87,3.85,3.85,1469088.0,3.6916,3.7011,3.682,3.682,1469088.0
2016-01-11 10:40:00,3.85,3.86,3.83,3.85,1405032.0,3.682,3.6916,3.6629,3.682,1405032.0
2016-01-11 10:45:00,3.85,3.85,3.81,3.82,1452384.0,3.682,3.682,3.6437,3.6533,1452384.0
2016-01-11 10:50:00,3.82,3.82,3.78,3.78,2679744.0,3.6533,3.6533,3.6151,3.6151,2679744.0
2016-01-11 10:55:00,3.78,3.79,3.76,3.77,2262480.0,3.6151,3.6246,3.5959,3.6055,2262480.0
2016-01-11 11:00:00,3.77,3.78,3.76,3.76,1350504.0,3.6055,3.6151,3.5959,3.5959,1350504.0
2016-01-11 11:05:00,3.76,3.76,3.75,3.76,3301920.0,3.5959,3.5959,3.5864,3.5959,3301920.0
2016-01-11 11:10:00,3.76,3.77,3.76,3.77,1222440.0,3.5959,3.6055,3.5959,3.6055,1222440.0
2016-01-11 11:15:00,3.77,3.79,3.77,3.78,1582008.0,3.6055,3.6246,3.6055,3.6151,1582008.0
2016-01-11 11:20:00,3.78,3.78,3.76,3.76,1252584.0,3.6151,3.6151,3.5959,3.5959,1252584.0
2016-01-11 11:25:00,3.76,3.77,3.76,3.77,629832.0,3.5959,3.6055,3.5959,3.6055,629832.0
2016-01-11 11:30:00,3.76,3.77,3.74,3.75,1868328.0,3.5959,3.6055,3.5768,3.5864,1868328.0
2016-01-11 11:35:00,3.75,3.8,3.75,3.79,2272944.0,3.5864,3.6342,3.5864,3.6246,2272944.0
2016-01-11 11:40:00,3.79,3.82,3.79,3.8,2450952.0,3.6246,3.6533,3.6246,3.6342,2450952.0
2016-01-11 11:45:00,3.8,3.83,3.8,3.82,1938072.0,3.6342,3.6629,3.6342,3.6533,1938072.0
2016-01-11 11:50:00,3.82,3.85,3.82,3.84,2179272.0,3.6533,3.682,3.6533,3.6724,2179272.0
2016-01-11 11:55:00,3.84,3.84,3.82,3.82,1993320.0,3.6724,3.6724,3.6533,3.6533,1993320.0
2016-01-11 12:00:00,3.83,3.83,3.81,3.81,1229544.0,3.6629,3.6629,3.6437,3.6437,1229544.0
2016-01-11 12:05:00,3.81,3.82,3.81,3.81,537456.0,3.6437,3.6533,3.6437,3.6437,537456.0
2016-01-11 12:10:00,3.81,3.82,3.8,3.8,668592.0,3.6437,3.6533,3.6342,3.6342,668592.0
2016-01-11 12:15:00,3.8,3.8,3.78,3.78,1152360.0,3.6342,3.6342,3.6151,3.6151,1152360.0
2016-01-11 12:20:00,3.78,3.79,3.76,3.77,1325520.0,3.6151,3.6246,3.5959,3.6055,1325520.0
2016-01-11 12:25:00,3.77,3.77,3.75,3.76,1200504.0,3.6055,3.6055,3.5864,3.5959,1200504.0
2016-01-11 12:30:00,3.75,3.77,3.75,3.77,1689024.0,3.5864,3.6055,3.5864,3.6055,1689024.0
2016-01-11 12:35:00,3.77,3.78,3.76,3.76,1067952.0,3.6055,3.6151,3.5959,3.5959,1067952.0
2016-01-11 12:40:00,3.76,3.77,3.74,3.76,2301096.0,3.5959,3.6055,3.5768,3.5959,2301096.0
2016-01-11 12:45:00,3.77,3.78,3.76,3.77,662712.0,3.6055,3.6151,3.5959,3.6055,662712.0
2016-01-11 12:50:00,3.77,3.77,3.75,3.75,821520.0,3.6055,3.6055,3.5864,3.5864,821520.0
2016-01-11 12:55:00,3.75,3.76,3.74,3.76,826032.0,3.5864,3.5959,3.5768,3.5959,826032.0
2016-01-11 13:00:00,3.76,3.78,3.75,3.78,716544.0,3.5959,3.6151,3.5864,3.6151,716544.0
2016-01-11 13:05:00,3.78,3.78,3.76,3.76,1498872.0,3.6151,3.6151,3.5959,3.5959,1498872.0
2016-01-11 13:10:00,3.76,3.76,3.73,3.73,3106032.0,3.5959,3.5959,3.5672,3.5672,3106032.0
2016-01-11 13:15:00,3.73,3.75,3.73,3.75,1453416.0,3.5672,3.5864,3.5672,3.5864,1453416.0
2016-01-11 13:20:00,3.75,3.75,3.74,3.75,1417968.0,3.5864,3.5864,3.5768,3.5864,1417968.0
2016-01-11 13:25:00,3.75,3.75,3.72,3.72,1488816.0,3.5864,3.5864,3.5577,3.5577,1488816.0
2016-01-11 13:30:00,3.72,3.73,3.72,3.72,1637544.0,3.5577,3.5672,3.5577,3.5577,1637544.0
2016-01-11 13:35:00,3.73,3.73,3.7,3.71,2251872.0,3.5672,3.5672,3.5385,3.5481,2251872.0
2016-01-11 13:40:00,3.72,3.72,3.69,3.7,2179872.0,3.5577,3.5577,3.529,3.5385,2179872.0
2016-01-11 13:45:00,3.7,3.7,3.67,3.67,2153304.0,3.5385,3.5385,3.5099,3.5099,2153304.0
2016-01-11 13:50:00,3.67,3.69,3.66,3.69,2266512.0,3.5099,3.529,3.5003,3.529,2266512.0
2016-01-11 13:55:00,3.69,3.69,3.68,3.68,1886448.0,3.529,3.529,3.5194,3.5194,1886448.0
2016-01-11 14:00:00,3.69,3.71,3.67,3.71,1900728.0,3.529,3.5481,3.5099,3.5481,1900728.0
2016-01-11 14:05:00,3.7,3.73,3.7,3.72,2834136.0,3.5385,3.5672,3.5385,3.5577,2834136.0
2016-01-11 14:10:00,3.72,3.75,3.72,3.72,2695320.0,3.5577,3.5864,3.5577,3.5577,2695320.0
2016-01-11 14:15:00,3.72,3.76,3.72,3.75,2105064.0,3.5577,3.5959,3.5577,3.5864,2105064.0
2016-01-11 14:20:00,3.75,3.76,3.73,3.76,1318608.0,3.5864,3.5959,3.5672,3.5959,1318608.0
2016-01-11 14:25:00,3.76,3.78,3.75,3.78,2704968.0,3.5959,3.6151,3.5864,3.6151,2704968.0
2016-01-11 14:30:00,3.78,3.79,3.77,3.78,1803144.0,3.6151,3.6246,3.6055,3.6151,1803144.0
2016-01-11 14:35:00,3.78,3.79,3.76,3.78,1866312.0,3.6151,3.6246,3.5959,3.6151,1866312.0
2016-01-11 14:40:00,3.78,3.8,3.77,3.78,2388984.0,3.6151,3.6342,3.6055,3.6151,2388984.0
2016-01-11 14:45:00,3.79,3.79,3.77,3.77,652560.0,3.6246,3.6246,3.6055,3.6055,652560.0
2016-01-11 14:50:00,3.76,3.77,3.75,3.75,1203000.0,3.5959,3.6055,3.5864,3.5864,1203000.0
2016-01-11 14:55:00,3.75,3.76,3.74,3.75,806976.0,3.5864,3.5959,3.5768,3.5864,806976.0
2016-01-11 15:00:00,3.75,3.77,3.75,3.76,1054536.0,3.5864,3.6055,3.5864,3.5959,1054536.0
2016-01-11 15:05:00,3.75,3.75,3.72,3.74,2144832.0,3.5864,3.5864,3.5577,3.5768,2144832.0
2016-01-11 15:10:00,3.73,3.73,3.71,3.71,926400.0,3.5672,3.5672,3.5481,3.5481,926400.0
2016-01-11 15:15:00,3.71,3.72,3.7,3.72,1669056.0,3.5481,3.5577,3.5385,3.5577,1669056.0
2016-01-11 15:20:00,3.72,3.77,3.72,3.77,2875560.0,3.5577,3.6055,3.5577,3.6055,2875560.0
2016-01-11 15:25:00,3.77,3.84,3.77,3.83,4558296.0,3.6055,3.6724,3.6055,3.6629,4558296.0
2016-01-11 15:30:00,3.83,3.86,3.82,3.86,4236408.0,3.6629,3.6916,3.6533,3.6916,4236408.0
2016-01-11 15:35:00,3.86,3.88,3.84,3.86,5248632.0,3.6916,3.7107,3.6724,3.6916,5248632.0
2016-01-11 15:40:00,3.87,3.88,3.86,3.88,2840232.0,3.7011,3.7107,3.6916,3.7107,2840232.0
2016-01-11 15:45:00,3.88,3.88,3.84,3.85,2659800.0,3.7107,3.7107,3.6724,3.682,2659800.0
2016-01-11 15:50:00,3.85,3.87,3.85,3.87,1968984.0,3.682,3.7011,3.682,3.7011,1968984.0
2016-01-11 15:55:00,3.87,3.87,3.84,3.84,6025080.0,3.7011,3.7011,3.6724,3.6724,6025080.0
2016-01-12 09:30:00,3.94,3.98,3.94,3.98,6468480.0,3.7681,3.8063,3.7681,3.8063,6468480.0
2016-01-12 09:35:00,3.98,4.01,3.97,4.0,4819584.0,3.8063,3.835,3.7968,3.8255,4819584.0
2016-01-12 09:40:00,4.0,4.01,3.99,4.01,3967416.0,3.8255,3.835,3.8159,3.835,3967416.0
2016-01-12 09:45:00,4.01,4.02,4.01,4.01,3111912.0,3.835,3.8446,3.835,3.835,3111912.0
2016-01-12 09:50:00,4.02,4.03,4.0,4.0,3039744.0,3.8446,3.8541,3.8255,3.8255,3039744.0
2016-01-12 09:55:00,4.0,4.02,3.99,4.0,2351448.0,3.8255,3.8446,3.8159,3.8255,2351448.0
2016-01-12 10:00:00,4.0,4.02,3.98,3.98,2869248.0,3.8255,3.8446,3.8063,3.8063,2869248.0
2016-01-12 10:05:00,3.98,4.0,3.97,3.97,2486688.0,3.8063,3.8255,3.7968,3.7968,2486688.0
2016-01-12 10:10:00,3.97,4.0,3.97,3.97,1620480.0,3.7968,3.8255,3.7968,3.7968,1620480.0
2016-01-12 10:15:00,3.97,3.98,3.96,3.98,1992216.0,3.7968,3.8063,3.7872,3.8063,1992216.0
2016-01-12 10:20:00,3.98,3.98,3.95,3.96,2124960.0,3.8063,3.8063,3.7776,3.7872,2124960.0
2016-01-12 10:25:00,3.96,3.97,3.94,3.95,2207280.0,3.7872,3.7968,3.7681,3.7776,2207280.0
2016-01-12 10:30:00,3.95,3.99,3.95,3.98,2396376.0,3.7776,3.8159,3.7776,3.8063,2396376.0
2016-01-12 10:35:00,3.98,3.99,3.96,3.96,1601904.0,3.8063,3.8159,3.7872,3.7872,1601904.0
2016-01-12 10:40:00,3.96,3.98,3.94,3.95,1726824.0,3.7872,3.8063,3.7681,3.7776,1726824.0
2016-01-12 10:45:00,3.95,3.95,3.92,3.92,2649360.0,3.7776,3.7776,3.7489,3.7489,2649360.0
2016-01-12 10:50:00,3.92,3.94,3.92,3.94,2142168.0,3.7489,3.7681,3.7489,3.7681,2142168.0
2016-01-12 10:55:00,3.94,3.96,3.94,3.95,1243248.0,3.7681,3.7872,3.7681,3.7776,1243248.0
2016-01-12 11:00:00,3.95,3.96,3.94,3.95,1536792.0,3.7776,3.7872,3.7681,3.7776,1536792.0
2016-01-12 11:05:00,3.95,3.95,3.92,3.93,1291584.0,3.7776,3.7776,3.7489,3.7585,1291584.0
2016-01-12 11:10:00,3.93,3.93,3.9,3.91,2303856.0,3.7585,3.7585,3.7298,3.7394,2303856.0
2016-01-12 11:15:00,3.91,3.93,3.9,3.92,935952.0,3.7394,3.7585,3.7298,3.7489,935952.0
2016-01-12 11:20:00,3.92,3.93,3.91,3.91,1450920.0,3.7489,3.7585,3.7394,3.7394,1450920.0
2016-01-12 11:25:00,3.91,3.92,3.9,3.92,988488.0,3.7394,3.7489,3.7298,3.7489,988488.0
2016-01-12 11:30:00,3.91,3.91,3.9,3.91,985248.0,3.7394,3.7394,3.7298,3.7394,985248.0
2016-01-12 11:35:00,3.91,3.91,3.87,3.88,2829720.0,3.7394,3.7394,3.7011,3.7107,2829720.0
2016-01-12 11:40:00,3.88,3.9,3.87,3.89,1387512.0,3.7107,3.7298,3.7011,3.7203,1387512.0
2016-01-12 11:45:00,3.89,3.92,3.88,3.92,1537224.0,3.7203,3.7489,3.7107,3.7489,1537224.0
2016-01-12 11:50:00,3.91,3.93,3.91,3.91,1457712.0,3.7394,3.7585,3.7394,3.7394,1457712.0
2016-01-12 11:55:00,3.91,3.93,3.91,3.92,1272288.0,3.7394,3.7585,3.7394,3.7489,1272288.0
2016-01-12 12:00:00,3.92,3.94,3.91,3.94,2430768.0,3.7489,3.7681,3.7394,3.7681,2430768.0
2016-01-12 12:05:00,3.94,3.95,3.93,3.93,987312.0,3.7681,3.7776,3.7585,3.7585,987312.0
2016-01-12 12:10:00,3.93,3.93,3.91,3.92,1040184.0,3.7585,3.7585,3.7394,3.7489,1040184.0
2016-01-12 12:15:00,3.91,3.92,3.89,3.89,882096.0,3.7394,3.7489,3.7203,3.7203,882096.0
2016-01-12 12:20:00,3.89,3.9,3.88,3.88,876528.0,3.7203,3.7298,3.7107,3.7107,876528.0
2016-01-12 12:25:00,3.88,3.91,3.88,3.89,1106424.0,3.7107,3.7394,3.7107,3.7203,1106424.0
2016-01-12 12:30:00,3.89,3.9,3.87,3.87,1149576.0,3.7203,3.7298,3.7011,3.7011,1149576.0
2016-01-12 12:35:00,3.87,3.87,3.85,3.87,2058768.0,3.7011,3.7011,3.682,3.7011,2058768.0
2016-01-12 12:40:00,3.87,3.87,3.85,3.85,1363032.0,3.7011,3.7011,3.682,3.682,1363032.0
2016-01-12 12:45:00,3.85,3.88,3.85,3.88,1829904.0,3.682,3.7107,3.682,3.7107,1829904.0
2016-01-12 12:50:00,3.88,3.89,3.87,3.89,1393296.0,3.7107,3.7203,3.7011,3.7203,1393296.0
2016-01-12 12:55:00,3.89,3.89,3.87,3.87,832032.0,3.7203,3.7203,3.7011,3.7011,832032.0
2016-01-12 13:00:00,3.87,3.9,3.87,3.89,973800.0,3.7011,3.7298,3.7011,3.7203,973800.0
2016-01-12 13:05:00,3.89,3.89,3.87,3.89,595920.0,3.7203,3.7203,3.7011,3.7203,595920.0
2016-01-12 13:10:00,3.89,3.91,3.88,3.91,2020656.0,3.7203,3.7394,3.7107,3.7394,2020656.0
2016-01-12 13:15:00,3.91,3.91,3.89,3.9,422400.0,3.7394,3.7394,3.7203,3.7298,422400.0
2016-01-12 13:20:00,3.9,3.9,3.87,3.87,1292352.0,3.7298,3.7298,3.7011,3.7011,1292352.0
2016-01-12 13:25:00,3.88,3.88,3.87,3.87,1126344.0,3.7107,3.7107,3.7011,3.7011,1126344.0
2016-01-12 13:30:00,3.87,3.89,3.86,3.87,1886904.0,3.7011,3.7203,3.6916,3.7011,1886904.0
2016-01-12 13:35:00,3.87,3.89,3.86,3.87,893496.0,3.7011,3.7203,3.6916,3.7011,893496.0
2016-01-12 13:40:00,3.88,3.9,3.87,3.9,842640.0,3.7107,3.7298,3.7011,3.7298,842640.0
2016-01-12 13:45:00,3.9,3.9,3.89,3.9,1085904.0,3.7298,3.7298,3.7203,3.7298,1085904.0
2016-01-12 13:50:00,3.9,3.91,3.89,3.9,1426824.0,3.7298,3.7394,3.7203,3.7298,1426824.0
2016-01-12 13:55:00,3.9,3.9,3.87,3.87,915792.0,3.7298,3.7298,3.7011,3.7011,915792.0
2016-01-12 14:00:00,3.87,3.87,3.83,3.83,2699832.0,3.7011,3.7011,3.6629,3.6629,2699832.0
2016-01-12 14:05:00,3.83,3.84,3.82,3.83,2212752.0,3.6629,3.6724,3.6533,3.6629,2212752.0
2016-01-12 14:10:00,3.83,3.85,3.83,3.83,1348656.0,3.6629,3.682,3.6629,3.6629,1348656.0
2016-01-12 14:15:00,3.83,3.83,3.81,3.82,2052864.0,3.6629,3.6629,3.6437,3.6533,2052864.0
2016-01-12 14:20:00,3.82,3.85,3.81,3.85,2435616.0,3.6533,3.682,3.6437,3.682,2435616.0
2016-01-12 14:25:00,3.85,3.87,3.85,3.86,1907640.0,3.682,3.7011,3.682,3.6916,1907640.0
2016-01-12 14:30:00,3.86,3.89,3.86,3.89,1815720.0,3.6916,3.7203,3.6916,3.7203,1815720.0
2016-01-12 14:35:00,3.89,3.92,3.89,3.92,1404624.0,3.7203,3.7489,3.7203,3.7489,1404624.0
2016-01-12 14:40:00,3.92,3.92,3.89,3.89,1187592.0,3.7489,3.7489,3.7203,3.7203,1187592.0
2016-01-12 14:45:00,3.89,3.91,3.89,3.89,671376.0,3.7203,3.7394,3.7203,3.7203,671376.0
2016-01-12 14:50:00,3.89,3.93,3.88,3.93,1791888.0,3.7203,3.7585,3.7107,3.7585,1791888.0
2016-01-12 14:55:00,3.93,3.95,3.93,3.94,2657328.0,3.7585,3.7776,3.7585,3.7681,2657328.0
2016-01-12 15:00:00,3.94,3.95,3.91,3.92,2457624.0,3.7681,3.7776,3.7394,3.7489,2457624.0
2016-01-12 15:05:00,3.93,3.93,3.9,3.9,1287816.0,3.7585,3.7585,3.7298,3.7298,1287816.0
2016-01-12 15:10:00,3.9,3.92,3.9,3.91,951528.0,3.7298,3.7489,3.7298,3.7394,951528.0
2016-01-12 15:15:00,3.92,3.95,3.91,3.95,1382376.0,3.7489,3.7776,3.7394,3.7776,1382376.0
2016-01-12 15:20:00,3.95,3.97,3.94,3.97,2603448.0,3.7776,3.7968,3.7681,3.7968,2603448.0
2016-01-12 15:25:00,3.97,3.98,3.96,3.96,2398008.0,3.7968,3.8063,3.7872,3.7872,2398008.0
2016-01-12 15:30:00,3.96,3.96,3.94,3.95,3153600.0,3.7872,3.7872,3.7681,3.7776,3153600.0
2016-01-12 15:35:00,3.95,3.98,3.95,3.95,1568592.0,3.7776,3.8063,3.7776,3.7776,1568592.0
2016-01-12 15:40:00,3.95,3.99,3.95,3.99,1983360.0,3.7776,3.8159,3.7776,3.8159,1983360.0
2016-01-12 15:45:00,3.99,4.0,3.98,3.99,3405552.0,3.8159,3.8255,3.8063,3.8159,3405552.0
2016-01-12 15:50:00,3.99,3.99,3.98,3.99,2435136.0,3.8159,3.8159,3.8063,3.8159,2435136.0
2016-01-12 15:55:00,3.99,4.0,3.97,3.97,2754240.0,3.8159,3.8255,3.7968,3.7968,2754240.0
2016-01-13 09:30:00,4.02,4.04,4.01,4.02,3009360.0,3.8446,3.8637,3.835,3.8446,3009360.0
2016-01-13 09:35:00,4.02,4.05,4.01,4.05,2885256.0,3.8446,3.8733,3.835,3.8733,2885256.0
2016-01-13 09:40:00,4.05,4.05,4.01,4.01,2924472.0,3.8733,3.8733,3.835,3.835,2924472.0
2016-01-13 09:45:00,4.01,4.02,3.99,4.0,2793600.0,3.835,3.8446,3.8159,3.8255,2793600.0
2016-01-13 09:50:00,4.0,4.0,3.97,3.98,1376064.0,3.8255,3.8255,3.7968,3.8063,1376064.0
2016-01-13 09:55:00,3.98,4.0,3.98,3.98,1700184.0,3.8063,3.8255,3.8063,3.8063,1700184.0
2016-01-13 10:00:00,3.98,4.0,3.95,3.97,3510576.0,3.8063,3.8255,3.7776,3.7968,3510576.0
2016-01-13 10:05:00,3.97,3.98,3.95,3.98,1223928.0,3.7968,3.8063,3.7776,3.8063,1223928.0
2016-01-13 10:10:00,3.98,3.98,3.95,3.95,2170920.0,3.8063,3.8063,3.7776,3.7776,2170920.0
2016-01-13 10:15:00,3.95,3.95,3.94,3.94,1597656.0,3.7776,3.7776,3.7681,3.7681,1597656.0
2016-01-13 10:20:00,3.95,3.96,3.95,3.96,1779480.0,3.7776,3.7872,3.7776,3.7872,1779480.0
2016-01-13 10:25:00,3.96,3.96,3.94,3.96,1003224.0,3.7872,3.7872,3.7681,3.7872,1003224.0
2016-01-13 10:30:00,3.96,3.96,3.91,3.92,3214416.0,3.7872,3.7872,3.7394,3.7489,3214416.0
2016-01-13 10:35:00,3.92,3.94,3.92,3.92,1487664.0,3.7489,3.7681,3.7489,3.7489,1487664.0
2016-01-13 10:40:00,3.92,3.95,3.91,3.94,1639392.0,3.7489,3.7776,3.7394,3.7681,1639392.0
2016-01-13 10:45:00,3.94,3.95,3.92,3.94,708792.0,3.7681,3.7776,3.7489,3.7681,708792.0
2016-01-13 10:50:00,3.94,3.95,3.93,3.94,1557096.0,3.7681,3.7776,3.7585,3.7681,1557096.0
2016-01-13 10:55:00,3.94,3.95,3.92,3.95,1080168.0,3.7681,3.7776,3.7489,3.7776,1080168.0
2016-01-13 11:00:00,3.94,3.94,3.91,3.91,1416048.0,3.7681,3.7681,3.7394,3.7394,1416048.0
2016-01-13 11:05:00,3.91,3.92,3.89,3.89,3232152.0,3.7394,3.7489,3.7203,3.7203,3232152.0
2016-01-13 11:10:00,3.89,3.94,3.89,3.93,2471112.0,3.7203,3.7681,3.7203,3.7585,2471112.0
2016-01-13 11:15:00,3.93,3.98,3.93,3.97,1976376.0,3.7585,3.8063,3.7585,3.7968,1976376.0
2016-01-13 11:20:00,3.97,3.97,3.94,3.95,1851096.0,3.7968,3.7968,3.7681,3.7776,1851096.0
2016-01-13 11:25:00,3.95,3.95,3.92,3.93,1090488.0,3.7776,3.7776,3.7489,3.7585,1090488.0
2016-01-13 11:30:00,3.93,3.95,3.92,3.94,1432560.0,3.7585,3.7776,3.7489,3.7681,1432560.0
2016-01-13 11:35:00,3.94,3.96,3.93,3.93,903024.0,3.7681,3.7872,3.7585,3.7585,903024.0
2016-01-13 11:40:00,3.93,3.93,3.92,3.92,573768.0,3.7585,3.7585,3.7489,3.7489,573768.0
2016-01-13 11:45:00,3.92,3.92,3.89,3.89,1823472.0,3.7489,3.7489,3.7203,3.7203,1823472.0
2016-01-13 11:50:00,3.89,3.9,3.88,3.89,1559592.0,3.7203,3.7298,3.7107,3.7203,1559592.0
2016-01-13 11:55:00,3.88,3.89,3.86,3.86,3444240.0,3.7107,3.7203,3.6916,3.6916,3444240.0
2016-01-13 12:00:00,3.86,3.88,3.86,3.87,1415592.0,3.6916,3.7107,3.6916,3.7011,1415592.0
2016-01-13 12:05:00,3.87,3.87,3.85,3.86,1116936.0,3.7011,3.7011,3.682,3.6916,1116936.0
2016-01-13 12:10:00,3.86,3.87,3.85,3.87,1237272.0,3.6916,3.7011,3.682,3.7011,1237272.0
2016-01-13 12:15:00,3.87,3.88,3.85,3.86,1191744.0,3.7011,3.7107,3.682,3.6916,1191744.0
2016-01-13 12:20:00,3.85,3.87,3.85,3.87,827136.0,3.682,3.7011,3.682,3.7011,827136.0
2016-01-13 12:25:00,3.87,3.87,3.85,3.86,945768.0,3.7011,3.7011,3.682,3.6916,945768.0
2016-01-13 12:30:00,3.87,3.87,3.84,3.84,1419600.0,3.7011,3.7011,3.6724,3.6724,1419600.0
2016-01-13 12:35:00,3.84,3.85,3.83,3.83,1914312.0,3.6724,3.682,3.6629,3.6629,1914312.0
2016-01-13 12:40:00,3.83,3.84,3.82,3.83,1318368.0,3.6629,3.6724,3.6533,3.6629,1318368.0
2016-01-13 12:45:00,3.83,3.84,3.83,3.83,1026552.0,3.6629,3.6724,3.6629,3.6629,1026552.0
2016-01-13 12:50:00,3.83,3.83,3.81,3.82,2398368.0,3.6629,3.6629,3.6437,3.6533,2398368.0
2016-01-13 12:55:00,3.82,3.82,3.81,3.82,1702200.0,3.6533,3.6533,3.6437,3.6533,1702200.0
2016-01-13 13:00:00,3.81,3.82,3.8,3.81,3025752.0,3.6437,3.6533,3.6342,3.6437,3025752.0
2016-01-13 13:05:00,3.81,3.82,3.8,3.82,2423712.0,3.6437,3.6533,3.6342,3.6533,2423712.0
2016-01-13 13:10:00,3.82,3.83,3.81,3.82,1167024.0,3.6533,3.6629,3.6437,3.6533,1167024.0
2016-01-13 13:15:00,3.82,3.83,3.8,3.8,842736.0,3.6533,3.6629,3.6342,3.6342,842736.0
2016-01-13 13:20:00,3.81,3.81,3.79,3.79,1775280.0,3.6437,3.6437,3.6246,3.6246,1775280.0
2016-01-13 13:25:00,3.79,3.79,3.78,3.78,2598144.0,3.6246,3.6246,3.6151,3.6151,2598144.0
2016-01-13 13:30:00,3.78,3.79,3.77,3.78,1206336.0,3.6151,3.6246,3.6055,3.6151,1206336.0
2016-01-13 13:35:00,3.78,3.79,3.75,3.75,3594288.0,3.6151,3.6246,3.5864,3.5864,3594288.0
2016-01-13 13:40:00,3.75,3.76,3.72,3.72,5752320.0,3.5864,3.5959,3.5577,3.5577,5752320.0
2016-01-13 13:45:00,3.72,3.73,3.71,3.71,3001176.0,3.5577,3.5672,3.5481,3.5481,3001176.0
2016-01-13 13:50:00,3.71,3.73,3.7,3.71,3640200.0,3.5481,3.5672,3.5385,3.5481,3640200.0
2016-01-13 13:55:00,3.71,3.72,3.67,3.68,2638920.0,3.5481,3.5577,3.5099,3.5194,2638920.0
2016-01-13 14:00:00,3.68,3.7,3.66,3.67,3544464.0,3.5194,3.5385,3.5003,3.5099,3544464.0
2016-01-13 14:05:00,3.67,3.68,3.65,3.67,4005528.0,3.5099,3.5194,3.4907,3.5099,4005528.0
2016-01-13 14:10:00,3.67,3.69,3.66,3.66,2418384.0,3.5099,3.529,3.5003,3.5003,2418384.0
2016-01-13 14:15:00,3.66,3.67,3.63,3.65,6239112.0,3.5003,3.5099,3.4716,3.4907,6239112.0
2016-01-13 14:20:00,3.65,3.67,3.63,3.65,2013120.0,3.4907,3.5099,3.4716,3.4907,2013120.0
2016-01-13 14:25:00,3.65,3.67,3.63,3.67,2523048.0,3.4907,3.5099,3.4716,3.5099,2523048.0
2016-01-13 14:30:00,3.66,3.66,3.58,3.59,6257136.0,3.5003,3.5003,3.4238,3.4333,6257136.0
2016-01-13 14:35:00,3.58,3.62,3.57,3.61,3032760.0,3.4238,3.462,3.4142,3.4525,3032760.0
2016-01-13 14:40:00,3.61,3.61,3.54,3.55,2558568.0,3.4525,3.4525,3.3855,3.3951,2558568.0
2016-01-13 14:45:00,3.55,3.59,3.55,3.59,3447072.0,3.3951,3.4333,3.3951,3.4333,3447072.0
2016-01-13 14:50:00,3.59,3.64,3.59,3.63,3133512.0,3.4333,3.4812,3.4333,3.4716,3133512.0
2016-01-13 14:55:00,3.63,3.64,3.62,3.62,2298336.0,3.4716,3.4812,3.462,3.462,2298336.0
2016-01-13 15:00:00,3.63,3.65,3.61,3.63,3553512.0,3.4716,3.4907,3.4525,3.4716,3553512.0
2016-01-13 15:05:00,3.63,3.65,3.62,3.63,1908192.0,3.4716,3.4907,3.462,3.4716,1908192.0
2016-01-13 15:10:00,3.63,3.63,3.6,3.6,1560720.0,3.4716,3.4716,3.4429,3.4429,1560720.0
2016-01-13 15:15:00,3.6,3.66,3.6,3.65,2529864.0,3.4429,3.5003,3.4429,3.4907,2529864.0
2016-01-13 15:20:00,3.65,3.66,3.63,3.66,1986336.0,3.4907,3.5003,3.4716,3.5003,1986336.0
2016-01-13 15:25:00,3.66,3.69,3.64,3.65,3591696.0,3.5003,3.529,3.4812,3.4907,3591696.0
2016-01-13 15:30:00,3.65,3.66,3.63,3.64,2265864.0,3.4907,3.5003,3.4716,3.4812,2265864.0
2016-01-13 15:35:00,3.64,3.65,3.6,3.62,4249608.0,3.4812,3.4907,3.4429,3.462,4249608.0
2016-01-13 15:40:00,3.63,3.64,3.6,3.6,1377816.0,3.4716,3.4812,3.4429,3.4429,1377816.0
2016-01-13 15:45:00,3.6,3.61,3.56,3.56,3311496.0,3.4429,3.4525,3.4047,3.4047,3311496.0
2016-01-13 15:50:00,3.56,3.57,3.54,3.57,13984248.0,3.4047,3.4142,3.3855,3.4142,13984248.0
2016-01-13 15:55:00,3.57,3.58,3.55,3.56,5450544.0,3.4142,3.4238,3.3951,3.4047,5450544.0
2016-01-14 09:30:00,3.6,3.61,3.58,3.59,3132960.0,3.4429,3.4525,3.4238,3.4333,3132960.0
2016-01-14 09:35:00,3.58,3.59,3.54,3.54,2478384.0,3.4238,3.4333,3.3855,3.3855,2478384.0
2016-01-14 09:40:00,3.54,3.57,3.52,3.57,5384328.0,3.3855,3.4142,3.3664,3.4142,5384328.0
2016-01-14 09:45:00,3.56,3.58,3.54,3.55,1755672.0,3.4047,3.4238,3.3855,3.3951,1755672.0
2016-01-14 09:50:00,3.55,3.55,3.5,3.5,3795648.0,3.3951,3.3951,3.3473,3.3473,3795648.0
2016-01-14 09:55:00,3.5,3.5,3.45,3.45,7689960.0,3.3473,3.3473,3.2995,3.2995,7689960.0
2016-01-14 10:00:00,3.46,3.47,3.43,3.46,6361248.0,3.309,3.3186,3.2803,3.309,6361248.0
2016-01-14 10:05:00,3.46,3.49,3.46,3.46,3063192.0,3.309,3.3377,3.309,3.309,3063192.0
2016-01-14 10:10:00,3.46,3.52,3.45,3.52,2146200.0,3.309,3.3664,3.2995,3.3664,2146200.0
2016-01-14 10:15:00,3.52,3.58,3.51,3.58,3341088.0,3.3664,3.4238,3.3568,3.4238,3341088.0
2016-01-14 10:20:00,3.58,3.61,3.57,3.61,3784272.0,3.4238,3.4525,3.4142,3.4525,3784272.0
2016-01-14 10:25:00,3.61,3.63,3.6,3.63,3601824.0,3.4525,3.4716,3.4429,3.4716,3601824.0
2016-01-14 10:30:00,3.63,3.68,3.62,3.67,5129976.0,3.4716,3.5194,3.462,3.5099,5129976.0
2016-01-14 10:35:00,3.67,3.7,3.66,3.68,4570848.0,3.5099,3.5385,3.5003,3.5194,4570848.0
2016-01-14 10:40:00,3.68,3.7,3.65,3.7,3145824.0,3.5194,3.5385,3.4907,3.5385,3145824.0
2016-01-14 10:45:00,3.7,3.72,3.69,3.72,2414904.0,3.5385,3.5577,3.529,3.5577,2414904.0
2016-01-14 10:50:00,3.72,3.72,3.7,3.7,2647656.0,3.5577,3.5577,3.5385,3.5385,2647656.0
2016-01-14 10:55:00,3.7,3.7,3.66,3.66,2088600.0,3.5385,3.5385,3.5003,3.5003,2088600.0
2016-01-14 11:00:00,3.67,3.68,3.65,3.66,1963536.0,3.5099,3.5194,3.4907,3.5003,1963536.0
2016-01-14 11:05:00,3.66,3.68,3.65,3.66,1289832.0,3.5003,3.5194,3.4907,3.5003,1289832.0
2016-01-14 11:10:00,3.66,3.69,3.65,3.68,1073184.0,3.5003,3.529,3.4907,3.5194,1073184.0
2016-01-14 11:15:00,3.68,3.68,3.64,3.64,1149168.0,3.5194,3.5194,3.4812,3.4812,1149168.0
2016-01-14 11:20:00,3.64,3.65,3.63,3.63,3643368.0,3.4812,3.4907,3.4716,3.4716,3643368.0
2016-01-14 11:25:00,3.63,3.65,3.62,3.65,1308456.0,3.4716,3.4907,3.462,3.4907,1308456.0
2016-01-14 11:30:00,3.65,3.67,3.63,3.63,1111704.0,3.4907,3.5099,3.4716,3.4716,1111704.0
2016-01-14 11:35:00,3.63,3.64,3.62,3.64,1139040.0,3.4716,3.4812,3.462,3.4812,1139040.0
2016-01-14 11:40:00,3.64,3.67,3.64,3.67,745368.0,3.4812,3.5099,3.4812,3.5099,745368.0
2016-01-14 11:45:00,3.67,3.69,3.67,3.67,1037952.0,3.5099,3.529,3.5099,3.5099,1037952.0
2016-01-14 11:50:00,3.68,3.68,3.66,3.68,345576.0,3.5194,3.5194,3.5003,3.5194,345576.0
2016-01-14 11:55:00,3.68,3.7,3.68,3.7,959376.0,3.5194,3.5385,3.5194,3.5385,959376.0
2016-01-14 12:00:00,3.7,3.73,3.7,3.71,2174976.0,3.5385,3.5672,3.5385,3.5481,2174976.0
2016-01-14 12:05:00,3.71,3.71,3.69,3.69,1199952.0,3.5481,3.5481,3.529,3.529,1199952.0
2016-01-14 12:10:00,3.69,3.69,3.67,3.68,859368.0,3.529,3.529,3.5099,3.5194,859368.0
2016-01-14 12:15:00,3.69,3.71,3.68,3.71,802608.0,3.529,3.5481,3.5194,3.5481,802608.0
2016-01-14 12:20:00,3.71,3.72,3.69,3.72,723720.0,3.5481,3.5577,3.529,3.5577,723720.0
2016-01-14 12:25:00,3.72,3.72,3.7,3.71,638424.0,3.5577,3.5577,3.5385,3.5481,638424.0
2016-01-14 12:30:00,3.71,3.73,3.7,3.72,981696.0,3.5481,3.5672,3.5385,3.5577,981696.0
2016-01-14 12:35:00,3.73,3.74,3.72,3.74,1473576.0,3.5672,3.5768,3.5577,3.5768,1473576.0
2016-01-14 12:40:00,3.74,3.75,3.72,3.73,1769592.0,3.5768,3.5864,3.5577,3.5672,1769592.0
2016-01-14 12:45:00,3.73,3.75,3.72,3.74,1284672.0,3.5672,3.5864,3.5577,3.5768,1284672.0
2016-01-14 12:50:00,3.74,3.74,3.73,3.74,1322232.0,3.5768,3.5768,3.5672,3.5768,1322232.0
2016-01-14 12:55:00,3.74,3.75,3.72,3.72,1115904.0,3.5768,3.5864,3.5577,3.5577,1115904.0
2016-01-14 13:00:00,3.72,3.74,3.71,3.74,750168.0,3.5577,3.5768,3.5481,3.5768,750168.0
2016-01-14 13:05:00,3.74,3.77,3.74,3.77,1336632.0,3.5768,3.6055,3.5768,3.6055,1336632.0
2016-01-14 13:10:00,3.77,3.78,3.76,3.77,1389984.0,3.6055,3.6151,3.5959,3.6055,1389984.0
2016-01-14 13:15:00,3.76,3.78,3.76,3.78,764592.0,3.5959,3.6151,3.5959,3.6151,764592.0
2016-01-14 13:20:00,3.78,3.8,3.78,3.79,2244096.0,3.6151,3.6342,3.6151,3.6246,2244096.0
2016-01-14 13:25:00,3.79,3.8,3.78,3.79,1191264.0,3.6246,3.6342,3.6151,3.6246,1191264.0
2016-01-14 13:30:00,3.8,3.81,3.78,3.8,2384256.0,3.6342,3.6437,3.6151,3.6342,2384256.0
2016-01-14 13:35:00,3.8,3.81,3.78,3.79,1671672.0,3.6342,3.6437,3.6151,3.6246,1671672.0
2016-01-14 13:40:00,3.78,3.79,3.77,3.78,720384.0,3.6151,3.6246,3.6055,3.6151,720384.0
2016-01-14 13:45:00,3.78,3.78,3.76,3.78,1249992.0,3.6151,3.6151,3.5959,3.6151,1249992.0
2016-01-14 13:50:00,3.77,3.8,3.77,3.8,580128.0,3.6055,3.6342,3.6055,3.6342,580128.0
2016-01-14 13:55:00,3.8,3.81,3.8,3.81,1251912.0,3.6342,3.6437,3.6342,3.6437,1251912.0
2016-01-14 14:00:00,3.81,3.81,3.78,3.79,1973616.0,3.6437,3.6437,3.6151,3.6246,1973616.0
2016-01-14 14:05:00,3.79,3.8,3.78,3.79,1508064.0,3.6246,3.6342,3.6151,3.6246,1508064.0
2016-01-14 14:10:00,3.79,3.81,3.78,3.81,4628112.0,3.6246,3.6437,3.6151,3.6437,4628112.0
2016-01-14 14:15:00,3.81,3.82,3.79,3.79,1655952.0,3.6437,3.6533,3.6246,3.6246,1655952.0
2016-01-14 14:20:00,3.79,3.81,3.79,3.81,1997664.0,3.6246,3.6437,3.6246,3.6437,1997664.0
2016-01-14 14:25:00,3.8,3.81,3.79,3.81,3179592.0,3.6342,3.6437,3.6246,3.6437,3179592.0
2016-01-14 14:30:00,3.81,3.83,3.81,3.83,727584.0,3.6437,3.6629,3.6437,3.6629,727584.0
2016-01-14 14:35:00,3.82,3.83,3.81,3.81,741096.0,3.6533,3.6629,3.6437,3.6437,741096.0
2016-01-14 14:40:00,3.81,3.84,3.81,3.82,1527696.0,3.6437,3.6724,3.6437,3.6533,1527696.0
2016-01-14 14:45:00,3.82,3.84,3.82,3.84,1379784.0,3.6533,3.6724,3.6533,3.6724,1379784.0
2016-01-14 14:50:00,3.84,3.87,3.84,3.86,2017008.0,3.6724,3.7011,3.6724,3.6916,2017008.0
2016-01-14 14:55:00,3.86,3.87,3.86,3.87,2312304.0,3.6916,3.7011,3.6916,3.7011,2312304.0
2016-01-14 15:00:00,3.87,3.87,3.86,3.86,2704224.0,3.7011,3.7011,3.6916,3.6916,2704224.0
2016-01-14 15:05:00,3.86,3.88,3.86,3.87,1628664.0,3.6916,3.7107,3.6916,3.7011,1628664.0
2016-01-14 15:10:00,3.88,3.88,3.87,3.87,3394536.0,3.7107,3.7107,3.7011,3.7011,3394536.0
2016-01-14 15:15:00,3.87,3.88,3.87,3.87,5173800.0,3.7011,3.7107,3.7011,3.7011,5173800.0
2016-01-14 15:20:00,3.87,3.87,3.85,3.86,5639016.0,3.7011,3.7011,3.682,3.6916,5639016.0
2016-01-14 15:25:00,3.86,3.86,3.83,3.83,3893088.0,3.6916,3.6916,3.6629,3.6629,3893088.0
2016-01-14 15:30:00,3.84,3.84,3.8,3.8,3530376.0,3.6724,3.6724,3.6342,3.6342,3530376.0
2016-01-14 15:35:00,3.8,3.81,3.79,3.79,1324464.0,3.6342,3.6437,3.6246,3.6246,1324464.0
2016-01-14 15:40:00,3.79,3.8,3.78,3.8,1499520.0,3.6246,3.6342,3.6151,3.6342,1499520.0
2016-01-14 15:45:00,3.8,3.82,3.79,3.79,1562976.0,3.6342,3.6533,3.6246,3.6246,1562976.0
2016-01-14 15:50:00,3.79,3.81,3.78,3.79,1438272.0,3.6246,3.6437,3.6151,3.6246,1438272.0
2016-01-14 15:55:00,3.79,3.8,3.78,3.78,2374656.0,3.6246,3.6342,3.6151,3.6151,2374656.0
2016-01-15 09:30:00,3.41,3.47,3.39,3.45,9044112.0,3.2612,3.3186,3.2421,3.2995,9044112.0
2016-01-15 09:35:00,3.45,3.5,3.45,3.49,4474512.0,3.2995,3.3473,3.2995,3.3377,4474512.0
2016-01-15 09:40:00,3.49,3.52,3.46,3.52,6149064.0,3.3377,3.3664,3.309,3.3664,6149064.0
2016-01-15 09:45:00,3.51,3.55,3.51,3.54,6069288.0,3.3568,3.3951,3.3568,3.3855,6069288.0
2016-01-15 09:50:00,3.54,3.54,3.5,3.51,4790496.0,3.3855,3.3855,3.3473,3.3568,4790496.0
2016-01-15 09:55:00,3.51,3.51,3.46,3.46,3335088.0,3.3568,3.3568,3.309,3.309,3335088.0
2016-01-15 10:00:00,3.46,3.49,3.44,3.47,3421584.0,3.309,3.3377,3.2899,3.3186,3421584.0
2016-01-15 10:05:00,3.47,3.51,3.46,3.49,3247896.0,3.3186,3.3568,3.309,3.3377,3247896.0
2016-01-15 10:10:00,3.49,3.52,3.45,3.47,1505064.0,3.3377,3.3664,3.2995,3.3186,1505064.0
2016-01-15 10:15:00,3.47,3.49,3.46,3.49,1364280.0,3.3186,3.3377,3.309,3.3377,1364280.0
2016-01-15 10:20:00,3.49,3.53,3.48,3.51,2739024.0,3.3377,3.376,3.3281,3.3568,2739024.0
2016-01-15 10:25:00,3.51,3.53,3.5,3.5,2029200.0,3.3568,3.376,3.3473,3.3473,2029200.0
2016-01-15 10:30:00,3.5,3.54,3.49,3.49,2684208.0,3.3473,3.3855,3.3377,3.3377,2684208.0
2016-01-15 10:35:00,3.49,3.52,3.49,3.52,1323960.0,3.3377,3.3664,3.3377,3.3664,1323960.0
2016-01-15 10:40:00,3.53,3.53,3.48,3.48,1039680.0,3.376,3.376,3.3281,3.3281,1039680.0
2016-01-15 10:45:00,3.48,3.5,3.47,3.5,1235448.0,3.3281,3.3473,3.3186,3.3473,1235448.0
2016-01-15 10:50:00,3.5,3.5,3.44,3.44,2626056.0,3.3473,3.3473,3.2899,3.2899,2626056.0
2016-01-15 10:55:00,3.44,3.45,3.42,3.43,2426640.0,3.2899,3.2995,3.2708,3.2803,2426640.0
2016-01-15 11:00:00,3.43,3.44,3.41,3.42,3625320.0,3.2803,3.2899,3.2612,3.2708,3625320.0
2016-01-15 11:05:00,3.42,3.44,3.41,3.42,1248216.0,3.2708,3.2899,3.2612,3.2708,1248216.0
2016-01-15 11:10:00,3.42,3.43,3.4,3.43,2269392.0,3.2708,3.2803,3.2516,3.2803,2269392.0
2016-01-15 11:15:00,3.42,3.44,3.41,3.42,1954368.0,3.2708,3.2899,3.2612,3.2708,1954368.0
2016-01-15 11:20:00,3.41,3.43,3.41,3.42,1211952.0,3.2612,3.2803,3.2612,3.2708,1211952.0
2016-01-15 11:25:00,3.42,3.44,3.42,3.44,1866696.0,3.2708,3.2899,3.2708,3.2899,1866696.0
2016-01-15 11:30:00,3.44,3.46,3.43,3.44,2757096.0,3.2899,3.309,3.2803,3.2899,2757096.0
2016-01-15 11:35:00,3.44,3.44,3.42,3.42,1414248.0,3.2899,3.2899,3.2708,3.2708,1414248.0
2016-01-15 11:40:00,3.42,3.43,3.41,3.42,2400528.0,3.2708,3.2803,3.2612,3.2708,2400528.0
2016-01-15 11:45:00,3.42,3.44,3.41,3.42,2185848.0,3.2708,3.2899,3.2612,3.2708,2185848.0
2016-01-15 11:50:00,3.42,3.43,3.4,3.4,1585152.0,3.2708,3.2803,3.2516,3.2516,1585152.0
2016-01-15 11:55:00,3.4,3.42,3.4,3.41,2642928.0,3.2516,3.2708,3.2516,3.2612,2642928.0
2016-01-15 12:00:00,3.41,3.42,3.39,3.4,1245816.0,3.2612,3.2708,3.2421,3.2516,1245816.0
2016-01-15 12:05:00,3.4,3.41,3.39,3.41,1375728.0,3.2516,3.2612,3.2421,3.2612,1375728.0
2016-01-15 12:10:00,3.41,3.42,3.39,3.39,1081920.0,3.2612,3.2708,3.2421,3.2421,1081920.0
2016-01-15 12:15:00,3.39,3.39,3.35,3.35,7579992.0,3.2421,3.2421,3.2038,3.2038,7579992.0
2016-01-15 12:20:00,3.35,3.36,3.34,3.34,4254816.0,3.2038,3.2134,3.1943,3.1943,4254816.0
2016-01-15 12:25:00,3.34,3.35,3.33,3.34,5610000.0,3.1943,3.2038,3.1847,3.1943,5610000.0
2016-01-15 12:30:00,3.34,3.34,3.3,3.31,3442704.0,3.1943,3.1943,3.156,3.1656,3442704.0
2016-01-15 12:35:00,3.31,3.32,3.29,3.3,5486544.0,3.1656,3.1751,3.1464,3.156,5486544.0
2016-01-15 12:40:00,3.3,3.35,3.3,3.34,2538120.0,3.156,3.2038,3.156,3.1943,2538120.0
2016-01-15 12:45:00,3.35,3.37,3.34,3.35,2757312.0,3.2038,3.2229,3.1943,3.2038,2757312.0
2016-01-15 12:50:00,3.35,3.38,3.35,3.37,2454912.0,3.2038,3.2325,3.2038,3.2229,2454912.0
2016-01-15 12:55:00,3.37,3.39,3.37,3.38,2670648.0,3.2229,3.2421,3.2229,3.2325,2670648.0
2016-01-15 13:00:00,3.38,3.4,3.37,3.4,3640344.0,3.2325,3.2516,3.2229,3.2516,3640344.0
2016-01-15 13:05:00,3.39,3.39,3.36,3.36,2602368.0,3.2421,3.2421,3.2134,3.2134,2602368.0
2016-01-15 13:10:00,3.37,3.42,3.37,3.4,6739656.0,3.2229,3.2708,3.2229,3.2516,6739656.0
2016-01-15 13:15:00,3.4,3.42,3.39,3.41,1298688.0,3.2516,3.2708,3.2421,3.2612,1298688.0
2016-01-15 13:20:00,3.42,3.42,3.4,3.41,1765344.0,3.2708,3.2708,3.2516,3.2612,1765344.0
2016-01-15 13:25:00,3.41,3.42,3.38,3.39,4125480.0,3.2612,3.2708,3.2325,3.2421,4125480.0
2016-01-15 13:30:00,3.39,3.39,3.36,3.39,6508200.0,3.2421,3.2421,3.2134,3.2421,6508200.0
2016-01-15 13:35:00,3.39,3.39,3.36,3.37,1021320.0,3.2421,3.2421,3.2134,3.2229,1021320.0
2016-01-15 13:40:00,3.37,3.42,3.37,3.41,4543488.0,3.2229,3.2708,3.2229,3.2612,4543488.0
2016-01-15 13:45:00,3.41,3.44,3.41,3.41,7323720.0,3.2612,3.2899,3.2612,3.2612,7323720.0
2016-01-15 13:50:00,3.41,3.44,3.4,3.43,1042032.0,3.2612,3.2899,3.2516,3.2803,1042032.0
2016-01-15 13:55:00,3.44,3.44,3.4,3.41,1349040.0,3.2899,3.2899,3.2516,3.2612,1349040.0
2016-01-15 14:00:00,3.42,3.42,3.4,3.4,3671928.0,3.2708,3.2708,3.2516,3.2516,3671928.0
2016-01-15 14:05:00,3.41,3.42,3.39,3.42,5036784.0,3.2612,3.2708,3.2421,3.2708,5036784.0
2016-01-15 14:10:00,3.42,3.44,3.42,3.42,2636952.0,3.2708,3.2899,3.2708,3.2708,2636952.0
2016-01-15 14:15:00,3.42,3.42,3.4,3.41,3228336.0,3.2708,3.2708,3.2516,3.2612,3228336.0
2016-01-15 14:20:00,3.41,3.41,3.38,3.38,3298248.0,3.2612,3.2612,3.2325,3.2325,3298248.0
2016-01-15 14:25:00,3.39,3.4,3.36,3.36,1938408.0,3.2421,3.2516,3.2134,3.2134,1938408.0
2016-01-15 14:30:00,3.36,3.38,3.35,3.37,5317848.0,3.2134,3.2325,3.2038,3.2229,5317848.0
2016-01-15 14:35:00,3.36,3.38,3.36,3.38,6182592.0,3.2134,3.2325,3.2134,3.2325,6182592.0
2016-01-15 14:40:00,3.38,3.42,3.38,3.4,3737616.0,3.2325,3.2708,3.2325,3.2516,3737616.0
2016-01-15 14:45:00,3.39,3.41,3.39,3.41,3584304.0,3.2421,3.2612,3.2421,3.2612,3584304.0
2016-01-15 14:50:00,3.41,3.45,3.4,3.45,6289368.0,3.2612,3.2995,3.2516,3.2995,6289368.0
2016-01-15 14:55:00,3.45,3.48,3.44,3.47,5298648.0,3.2995,3.3281,3.2899,3.3186,5298648.0
2016-01-15 15:00:00,3.47,3.48,3.45,3.47,3428016.0,3.3186,3.3281,3.2995,3.3186,3428016.0
2016-01-15 15:05:00,3.47,3.48,3.45,3.45,7614648.0,3.3186,3.3281,3.2995,3.2995,7614648.0
2016-01-15 15:10:00,3.45,3.46,3.43,3.45,12091368.0,3.2995,3.309,3.2803,3.2995,12091368.0
2016-01-15 15:15:00,3.45,3.45,3.39,3.4,6694464.0,3.2995,3.2995,3.2421,3.2516,6694464.0
2016-01-15 15:20:00,3.4,3.44,3.4,3.43,3109992.0,3.2516,3.2899,3.2516,3.2803,3109992.0
2016-01-15 15:25:00,3.44,3.45,3.43,3.45,1638936.0,3.2899,3.2995,3.2803,3.2995,1638936.0
2016-01-15 15:30:00,3.44,3.46,3.41,3.44,1383576.0,3.2899,3.309,3.2612,3.2899,1383576.0
2016-01-15 15:35:00,3.44,3.45,3.43,3.43,1388328.0,3.2899,3.2995,3.2803,3.2803,1388328.0
2016-01-15 15:40:00,3.43,3.44,3.41,3.44,1636056.0,3.2803,3.2899,3.2612,3.2899,1636056.0
2016-01-15 15:45:00,3.44,3.45,3.43,3.45,1504272.0,3.2899,3.2995,3.2803,3.2995,1504272.0
2016-01-15 15:50:00,3.44,3.45,3.43,3.44,1708608.0,3.2899,3.2995,3.2803,3.2899,1708608.0
2016-01-15 15:55:00,3.44,3.45,3.43,3.44,8366040.0,3.2899,3.2995,3.2803,3.2899,8366040.0
2016-01-19 09:30:00,3.57,3.59,3.55,3.56,5093208.0,3.4142,3.4333,3.3951,3.4047,5093208.0
2016-01-19 09:35:00,3.56,3.57,3.54,3.55,3381864.0,3.4047,3.4142,3.3855,3.3951,3381864.0
2016-01-19 09:40:00,3.55,3.56,3.53,3.54,2330760.0,3.3951,3.4047,3.376,3.3855,2330760.0
2016-01-19 09:45:00,3.55,3.57,3.52,3.52,3092424.0,3.3951,3.4142,3.3664,3.3664,3092424.0
2016-01-19 09:50:00,3.52,3.53,3.49,3.52,5073984.0,3.3664,3.376,3.3377,3.3664,5073984.0
2016-01-19 09:55:00,3.52,3.53,3.51,3.53,1631112.0,3.3664,3.376,3.3568,3.376,1631112.0
2016-01-19 10:00:00,3.52,3.54,3.51,3.53,1965984.0,3.3664,3.3855,3.3568,3.376,1965984.0
2016-01-19 10:05:00,3.54,3.55,3.52,3.52,2623728.0,3.3855,3.3951,3.3664,3.3664,2623728.0
2016-01-19 10:10:00,3.52,3.53,3.51,3.53,1542096.0,3.3664,3.376,3.3568,3.376,1542096.0
2016-01-19 10:15:00,3.52,3.55,3.52,3.54,891720.0,3.3664,3.3951,3.3664,3.3855,891720.0
2016-01-19 10:20:00,3.54,3.55,3.53,3.54,981552.0,3.3855,3.3951,3.376,3.3855,981552.0
2016-01-19 10:25:00,3.55,3.57,3.55,3.56,1274544.0,3.3951,3.4142,3.3951,3.4047,1274544.0
2016-01-19 10:30:00,3.56,3.58,3.56,3.56,1938480.0,3.4047,3.4238,3.4047,3.4047,1938480.0
2016-01-19 10:35:00,3.56,3.57,3.54,3.54,1855032.0,3.4047,3.4142,3.3855,3.3855,1855032.0
2016-01-19 10:40:00,3.54,3.55,3.53,3.54,2815392.0,3.3855,3.3951,3.376,3.3855,2815392.0
2016-01-19 10:45:00,3.53,3.55,3.53,3.55,1295208.0,3.376,3.3951,3.376,3.3951,1295208.0
2016-01-19 10:50:00,3.55,3.56,3.51,3.51,1237608.0,3.3951,3.4047,3.3568,3.3568,1237608.0
2016-01-19 10:55:00,3.51,3.52,3.5,3.5,706176.0,3.3568,3.3664,3.3473,3.3473,706176.0
2016-01-19 11:00:00,3.5,3.53,3.5,3.51,1042128.0,3.3473,3.376,3.3473,3.3568,1042128.0
2016-01-19 11:05:00,3.51,3.52,3.49,3.51,2151864.0,3.3568,3.3664,3.3377,3.3568,2151864.0
2016-01-19 11:10:00,3.51,3.51,3.48,3.49,2566104.0,3.3568,3.3568,3.3281,3.3377,2566104.0
2016-01-19 11:15:00,3.48,3.5,3.46,3.46,2043240.0,3.3281,3.3473,3.309,3.309,2043240.0
2016-01-19 11:20:00,3.46,3.47,3.45,3.45,1288080.0,3.309,3.3186,3.2995,3.2995,1288080.0
2016-01-19 11:25:00,3.46,3.5,3.45,3.5,1672032.0,3.309,3.3473,3.2995,3.3473,1672032.0
2016-01-19 11:30:00,3.5,3.51,3.49,3.49,900576.0,3.3473,3.3568,3.3377,3.3377,900576.0
2016-01-19 11:35:00,3.49,3.51,3.48,3.51,1250808.0,3.3377,3.3568,3.3281,3.3568,1250808.0
2016-01-19 11:40:00,3.51,3.52,3.5,3.52,1358904.0,3.3568,3.3664,3.3473,3.3664,1358904.0
2016-01-19 11:45:00,3.52,3.53,3.5,3.5,922584.0,3.3664,3.376,3.3473,3.3473,922584.0
2016-01-19 11:50:00,3.5,3.51,3.49,3.5,365040.0,3.3473,3.3568,3.3377,3.3473,365040.0
2016-01-19 11:55:00,3.5,3.51,3.49,3.49,734184.0,3.3473,3.3568,3.3377,3.3377,734184.0
2016-01-19 12:00:00,3.49,3.5,3.48,3.48,630336.0,3.3377,3.3473,3.3281,3.3281,630336.0
2016-01-19 12:05:00,3.48,3.48,3.47,3.47,1057008.0,3.3281,3.3281,3.3186,3.3186,1057008.0
2016-01-19 12:10:00,3.46,3.49,3.46,3.48,1527504.0,3.309,3.3377,3.309,3.3281,1527504.0
2016-01-19 12:15:00,3.48,3.48,3.45,3.45,790008.0,3.3281,3.3281,3.2995,3.2995,790008.0
2016-01-19 12:20:00,3.45,3.46,3.44,3.45,1188912.0,3.2995,3.309,3.2899,3.2995,1188912.0
2016-01-19 12:25:00,3.45,3.46,3.44,3.46,985536.0,3.2995,3.309,3.2899,3.309,985536.0
2016-01-19 12:30:00,3.46,3.47,3.46,3.47,822912.0,3.309,3.3186,3.309,3.3186,822912.0
2016-01-19 12:35:00,3.47,3.49,3.46,3.46,946080.0,3.3186,3.3377,3.309,3.309,946080.0
2016-01-19 12:40:00,3.47,3.48,3.44,3.45,693336.0,3.3186,3.3281,3.2899,3.2995,693336.0
2016-01-19 12:45:00,3.45,3.45,3.43,3.44,621960.0,3.2995,3.2995,3.2803,3.2899,621960.0
2016-01-19 12:50:00,3.44,3.46,3.44,3.45,826080.0,3.2899,3.309,3.2899,3.2995,826080.0
2016-01-19 12:55:00,3.46,3.46,3.45,3.46,313512.0,3.309,3.309,3.2995,3.309,313512.0
2016-01-19 13:00:00,3.46,3.48,3.46,3.46,454080.0,3.309,3.3281,3.309,3.309,454080.0
2016-01-19 13:05:00,3.46,3.47,3.45,3.47,343920.0,3.309,3.3186,3.2995,3.3186,343920.0
2016-01-19 13:10:00,3.47,3.48,3.46,3.46,468744.0,3.3186,3.3281,3.309,3.309,468744.0
2016-01-19 13:15:00,3.46,3.48,3.46,3.48,451608.0,3.309,3.3281,3.309,3.3281,451608.0
2016-01-19 13:20:00,3.48,3.49,3.47,3.47,688992.0,3.3281,3.3377,3.3186,3.3186,688992.0
2016-01-19 13:25:00,3.47,3.47,3.44,3.45,708840.0,3.3186,3.3186,3.2899,3.2995,708840.0
2016-01-19 13:30:00,3.45,3.45,3.43,3.44,580536.0,3.2995,3.2995,3.2803,3.2899,580536.0
2016-01-19 13:35:00,3.44,3.46,3.43,3.46,1345032.0,3.2899,3.309,3.2803,3.309,1345032.0
2016-01-19 13:40:00,3.46,3.46,3.43,3.43,1042776.0,3.309,3.309,3.2803,3.2803,1042776.0
2016-01-19 13:45:00,3.43,3.46,3.43,3.46,2131632.0,3.2803,3.309,3.2803,3.309,2131632.0
2016-01-19 13:50:00,3.45,3.46,3.43,3.43,1174872.0,3.2995,3.309,3.2803,3.2803,1174872.0
2016-01-19 13:55:00,3.43,3.45,3.43,3.44,428640.0,3.2803,3.2995,3.2803,3.2899,428640.0
2016-01-19 14:00:00,3.43,3.44,3.43,3.43,917688.0,3.2803,3.2899,3.2803,3.2803,917688.0
2016-01-19 14:05:00,3.43,3.43,3.38,3.38,2933760.0,3.2803,3.2803,3.2325,3.2325,2933760.0
2016-01-19 14:10:00,3.38,3.38,3.36,3.36,1877328.0,3.2325,3.2325,3.2134,3.2134,1877328.0
2016-01-19 14:15:00,3.36,3.37,3.35,3.37,2421312.0,3.2134,3.2229,3.2038,3.2229,2421312.0
2016-01-19 14:20:00,3.37,3.38,3.34,3.38,2429784.0,3.2229,3.2325,3.1943,3.2325,2429784.0
2016-01-19 14:25:00,3.38,3.4,3.37,3.4,1951152.0,3.2325,3.2516,3.2229,3.2516,1951152.0
2016-01-19 14:30:00,3.4,3.4,3.39,3.4,723000.0,3.2516,3.2516,3.2421,3.2516,723000.0
2016-01-19 14:35:00,3.4,3.4,3.38,3.39,1212936.0,3.2516,3.2516,3.2325,3.2421,1212936.0
2016-01-19 14:40:00,3.39,3.4,3.34,3.34,1527648.0,3.2421,3.2516,3.1943,3.1943,1527648.0
2016-01-19 14:45:00,3.35,3.35,3.33,3.35,2273496.0,3.2038,3.2038,3.1847,3.2038,2273496.0
2016-01-19 14:50:00,3.34,3.37,3.34,3.37,1338720.0,3.1943,3.2229,3.1943,3.2229,1338720.0
2016-01-19 14:55:00,3.37,3.38,3.36,3.37,921408.0,3.2229,3.2325,3.2134,3.2229,921408.0
2016-01-19 15:00:00,3.36,3.41,3.36,3.41,1273248.0,3.2134,3.2612,3.2134,3.2612,1273248.0
2016-01-19 15:05:00,3.41,3.41,3.4,3.4,1190760.0,3.2612,3.2612,3.2516,3.2516,1190760.0
2016-01-19 15:10:00,3.4,3.41,3.38,3.38,1339080.0,3.2516,3.2612,3.2325,3.2325,1339080.0
2016-01-19 15:15:00,3.39,3.4,3.37,3.39,1015824.0,3.2421,3.2516,3.2229,3.2421,1015824.0
2016-01-19 15:20:00,3.38,3.42,3.38,3.42,998424.0,3.2325,3.2708,3.2325,3.2708,998424.0
2016-01-19 15:25:00,3.42,3.46,3.42,3.46,3062184.0,3.2708,3.309,3.2708,3.309,3062184.0
2016-01-19 15:30:00,3.46,3.47,3.45,3.46,4833816.0,3.309,3.3186,3.2995,3.309,4833816.0
2016-01-19 15:35:00,3.46,3.47,3.44,3.46,1594584.0,3.309,3.3186,3.2899,3.309,1594584.0
2016-01-19 15:40:00,3.45,3.48,3.44,3.48,2683128.0,3.2995,3.3281,3.2899,3.3281,2683128.0
2016-01-19 15:45:00,3.48,3.5,3.46,3.5,2657712.0,3.3281,3.3473,3.309,3.3473,2657712.0
2016-01-19 15:50:00,3.5,3.5,3.47,3.48,1499832.0,3.3473,3.3473,3.3186,3.3281,1499832.0
2016-01-19 15:55:00,3.48,3.48,3.45,3.45,1817904.0,3.3281,3.3281,3.2995,3.2995,1817904.0
2016-01-20 09:30:00,3.29,3.33,3.28,3.32,5979624.0,3.1464,3.1847,3.1369,3.1751,5979624.0
2016-01-20 09:35:00,3.32,3.33,3.28,3.28,3647400.0,3.1751,3.1847,3.1369,3.1369,3647400.0
2016-01-20 09:40:00,3.28,3.29,3.25,3.28,6024168.0,3.1369,3.1464,3.1082,3.1369,6024168.0
2016-01-20 09:45:00,3.28,3.31,3.27,3.27,3540408.0,3.1369,3.1656,3.1273,3.1273,3540408.0
2016-01-20 09:50:00,3.27,3.28,3.24,3.24,3992208.0,3.1273,3.1369,3.0986,3.0986,3992208.0
2016-01-20 09:55:00,3.24,3.24,3.2,3.22,6903768.0,3.0986,3.0986,3.0604,3.0795,6903768.0
2016-01-20 10:00:00,3.22,3.22,3.18,3.2,4121904.0,3.0795,3.0795,3.0412,3.0604,4121904.0
2016-01-20 10:05:00,3.2,3.24,3.2,3.23,3443832.0,3.0604,3.0986,3.0604,3.0891,3443832.0
2016-01-20 10:10:00,3.23,3.23,3.21,3.23,2704656.0,3.0891,3.0891,3.0699,3.0891,2704656.0
2016-01-20 10:15:00,3.23,3.24,3.2,3.21,3268488.0,3.0891,3.0986,3.0604,3.0699,3268488.0
2016-01-20 10:20:00,3.21,3.24,3.2,3.24,2988240.0,3.0699,3.0986,3.0604,3.0986,2988240.0
2016-01-20 10:25:00,3.24,3.24,3.2,3.21,2936808.0,3.0986,3.0986,3.0604,3.0699,2936808.0
2016-01-20 10:30:00,3.21,3.21,3.17,3.18,4738656.0,3.0699,3.0699,3.0317,3.0412,4738656.0
2016-01-20 10:35:00,3.18,3.18,3.14,3.15,3594024.0,3.0412,3.0412,3.003,3.0125,3594024.0
2016-01-20 10:40:00,3.15,3.19,3.14,3.18,3568200.0,3.0125,3.0508,3.003,3.0412,3568200.0
2016-01-20 10:45:00,3.18,3.18,3.16,3.16,2340168.0,3.0412,3.0412,3.0221,3.0221,2340168.0
2016-01-20 10:50:00,3.16,3.17,3.13,3.13,3150960.0,3.0221,3.0317,2.9934,2.9934,3150960.0
2016-01-20 10:55:00,3.13,3.13,3.11,3.12,3998616.0,2.9934,2.9934,2.9743,2.9839,3998616.0
2016-01-20 11:00:00,3.12,3.14,3.12,3.13,2664576.0,2.9839,3.003,2.9839,2.9934,2664576.0
2016-01-20 11:05:00,3.13,3.15,3.13,3.14,2911440.0,2.9934,3.0125,2.9934,3.003,2911440.0
2016-01-20 11:10:00,3.13,3.18,3.13,3.17,3087600.0,2.9934,3.0412,2.9934,3.0317,3087600.0
2016-01-20 11:15:00,3.17,3.2,3.15,3.19,2755392.0,3.0317,3.0604,3.0125,3.0508,2755392.0
2016-01-20 11:20:00,3.19,3.2,3.16,3.16,3640176.0,3.0508,3.0604,3.0221,3.0221,3640176.0
2016-01-20 11:25:00,3.16,3.18,3.16,3.18,1061976.0,3.0221,3.0412,3.0221,3.0412,1061976.0
2016-01-20 11:30:00,3.18,3.22,3.18,3.21,3222792.0,3.0412,3.0795,3.0412,3.0699,3222792.0
2016-01-20 11:35:00,3.21,3.23,3.2,3.2,4182120.0,3.0699,3.0891,3.0604,3.0604,4182120.0
2016-01-20 11:40:00,3.2,3.2,3.17,3.17,2266752.0,3.0604,3.0604,3.0317,3.0317,2266752.0
2016-01-20 11:45:00,3.17,3.19,3.16,3.16,2591040.0,3.0317,3.0508,3.0221,3.0221,2591040.0
2016-01-20 11:50:00,3.16,3.17,3.14,3.14,1424664.0,3.0221,3.0317,3.003,3.003,1424664.0
2016-01-20 11:55:00,3.14,3.17,3.13,3.16,2134752.0,3.003,3.0317,2.9934,3.0221,2134752.0
2016-01-20 12:00:00,3.16,3.18,3.15,3.15,1823760.0,3.0221,3.0412,3.0125,3.0125,1823760.0
2016-01-20 12:05:00,3.15,3.16,3.12,3.13,2628408.0,3.0125,3.0221,2.9839,2.9934,2628408.0
2016-01-20 12:10:00,3.13,3.15,3.12,3.14,1623504.0,2.9934,3.0125,2.9839,3.003,1623504.0
2016-01-20 12:15:00,3.14,3.15,3.12,3.13,1786056.0,3.003,3.0125,2.9839,2.9934,1786056.0
2016-01-20 12:20:00,3.13,3.13,3.07,3.09,4225560.0,2.9934,2.9934,2.936,2.9552,4225560.0
2016-01-20 12:25:00,3.09,3.09,3.06,3.08,5536584.0,2.9552,2.9552,2.9265,2.9456,5536584.0
2016-01-20 12:30:00,3.08,3.11,3.08,3.1,3952272.0,2.9456,2.9743,2.9456,2.9647,3952272.0
2016-01-20 12:35:00,3.1,3.11,3.08,3.09,5493816.0,2.9647,2.9743,2.9456,2.9552,5493816.0
2016-01-20 12:40:00,3.09,3.1,3.07,3.09,3108720.0,2.9552,2.9647,2.936,2.9552,3108720.0
2016-01-20 12:45:00,3.09,3.09,3.07,3.09,1661352.0,2.9552,2.9552,2.936,2.9552,1661352.0
2016-01-20 12:50:00,3.08,3.13,3.08,3.13,3303840.0,2.9456,2.9934,2.9456,2.9934,3303840.0
2016-01-20 12:55:00,3.13,3.19,3.13,3.18,8875704.0,2.9934,3.0508,2.9934,3.0412,8875704.0
2016-01-20 13:00:00,3.18,3.21,3.16,3.21,2695296.0,3.0412,3.0699,3.0221,3.0699,2695296.0
2016-01-20 13:05:00,3.21,3.21,3.18,3.18,2576712.0,3.0699,3.0699,3.0412,3.0412,2576712.0
2016-01-20 13:10:00,3.18,3.19,3.17,3.17,1361352.0,3.0412,3.0508,3.0317,3.0317,1361352.0
2016-01-20 13:15:00,3.18,3.18,3.14,3.14,1932048.0,3.0412,3.0412,3.003,3.003,1932048.0
2016-01-20 13:20:00,3.14,3.19,3.13,3.18,1996128.0,3.003,3.0508,2.9934,3.0412,1996128.0
2016-01-20 13:25:00,3.18,3.2,3.16,3.18,1827864.0,3.0412,3.0604,3.0221,3.0412,1827864.0
2016-01-20 13:30:00,3.18,3.22,3.18,3.21,2623584.0,3.0412,3.0795,3.0412,3.0699,2623584.0
2016-01-20 13:35:00,3.21,3.25,3.2,3.25,3146712.0,3.0699,3.1082,3.0604,3.1082,3146712.0
2016-01-20 13:40:00,3.25,3.29,3.25,3.29,3499488.0,3.1082,3.1464,3.1082,3.1464,3499488.0
2016-01-20 13:45:00,3.29,3.32,3.28,3.31,5732400.0,3.1464,3.1751,3.1369,3.1656,5732400.0
2016-01-20 13:50:00,3.31,3.34,3.3,3.33,4440768.0,3.1656,3.1943,3.156,3.1847,4440768.0
2016-01-20 13:55:00,3.33,3.34,3.31,3.33,2392272.0,3.1847,3.1943,3.1656,3.1847,2392272.0
2016-01-20 14:00:00,3.32,3.32,3.28,3.29,4153080.0,3.1751,3.1751,3.1369,3.1464,4153080.0
2016-01-20 14:05:00,3.29,3.33,3.29,3.32,3637944.0,3.1464,3.1847,3.1464,3.1751,3637944.0
2016-01-20 14:10:00,3.32,3.35,3.32,3.33,3258744.0,3.1751,3.2038,3.1751,3.1847,3258744.0
2016-01-20 14:15:00,3.33,3.35,3.31,3.34,2078832.0,3.1847,3.2038,3.1656,3.1943,2078832.0
2016-01-20 14:20:00,3.34,3.35,3.31,3.33,1873440.0,3.1943,3.2038,3.1656,3.1847,1873440.0
2016-01-20 14:25:00,3.33,3.33,3.29,3.3,1314000.0,3.1847,3.1847,3.1464,3.156,1314000.0
2016-01-20 14:30:00,3.3,3.31,3.27,3.29,2078784.0,3.156,3.1656,3.1273,3.1464,2078784.0
2016-01-20 14:35:00,3.29,3.31,3.26,3.31,1336056.0,3.1464,3.1656,3.1177,3.1656,1336056.0
2016-01-20 14:40:00,3.31,3.33,3.29,3.3,1528368.0,3.1656,3.1847,3.1464,3.156,1528368.0
2016-01-20 14:45:00,3.3,3.31,3.28,3.31,874896.0,3.156,3.1656,3.1369,3.1656,874896.0
2016-01-20 14:50:00,3.31,3.36,3.31,3.35,3012720.0,3.1656,3.2134,3.1656,3.2038,3012720.0
2016-01-20 14:55:00,3.35,3.37,3.33,3.33,3070368.0,3.2038,3.2229,3.1847,3.1847,3070368.0
2016-01-20 15:00:00,3.33,3.37,3.31,3.37,3557016.0,3.1847,3.2229,3.1656,3.2229,3557016.0
2016-01-20 15:05:00,3.37,3.4,3.37,3.39,3902760.0,3.2229,3.2516,3.2229,3.2421,3902760.0
2016-01-20 15:10:00,3.4,3.41,3.38,3.4,2704368.0,3.2516,3.2612,3.2325,3.2516,2704368.0
2016-01-20 15:15:00,3.4,3.49,3.4,3.48,6544488.0,3.2516,3.3377,3.2516,3.3281,6544488.0
2016-01-20 15:20:00,3.48,3.51,3.46,3.49,6580848.0,3.3281,3.3568,3.309,3.3377,6580848.0
2016-01-20 15:25:00,3.5,3.53,3.48,3.52,4428192.0,3.3473,3.376,3.3281,3.3664,4428192.0
2016-01-20 15:30:00,3.52,3.53,3.47,3.47,4612944.0,3.3664,3.376,3.3186,3.3186,4612944.0
2016-01-20 15:35:00,3.47,3.49,3.46,3.49,4102008.0,3.3186,3.3377,3.309,3.3377,4102008.0
2016-01-20 15:40:00,3.49,3.49,3.44,3.46,5423568.0,3.3377,3.3377,3.2899,3.309,5423568.0
2016-01-20 15:45:00,3.45,3.45,3.4,3.43,5006928.0,3.2995,3.2995,3.2516,3.2803,5006928.0
2016-01-20 15:50:00,3.43,3.46,3.42,3.46,1620792.0,3.2803,3.309,3.2708,3.309,1620792.0
2016-01-20 15:55:00,3.45,3.46,3.42,3.43,3403944.0,3.2995,3.309,3.2708,3.2803,3403944.0
2016-01-21 09:30:00,3.47,3.47,3.39,3.45,4829616.0,3.3186,3.3186,3.2421,3.2995,4829616.0
2016-01-21 09:35:00,3.44,3.46,3.4,3.4,4502256.0,3.2899,3.309,3.2516,3.2516,4502256.0
2016-01-21 09:40:00,3.4,3.42,3.36,3.37,3250008.0,3.2516,3.2708,3.2134,3.2229,3250008.0
2016-01-21 09:45:00,3.37,3.37,3.34,3.35,5223336.0,3.2229,3.2229,3.1943,3.2038,5223336.0
2016-01-21 09:50:00,3.35,3.38,3.33,3.38,3986592.0,3.2038,3.2325,3.1847,3.2325,3986592.0
2016-01-21 09:55:00,3.38,3.39,3.35,3.36,3871224.0,3.2325,3.2421,3.2038,3.2134,3871224.0
2016-01-21 10:00:00,3.36,3.44,3.35,3.44,3478632.0,3.2134,3.2899,3.2038,3.2899,3478632.0
2016-01-21 10:05:00,3.44,3.46,3.42,3.46,2897304.0,3.2899,3.309,3.2708,3.309,2897304.0
2016-01-21 10:10:00,3.46,3.5,3.46,3.49,3270912.0,3.309,3.3473,3.309,3.3377,3270912.0
2016-01-21 10:15:00,3.49,3.51,3.49,3.5,4198920.0,3.3377,3.3568,3.3377,3.3473,4198920.0
2016-01-21 10:20:00,3.5,3.51,3.45,3.45,2931816.0,3.3473,3.3568,3.2995,3.2995,2931816.0
2016-01-21 10:25:00,3.45,3.49,3.45,3.49,1975320.0,3.2995,3.3377,3.2995,3.3377,1975320.0
2016-01-21 10:30:00,3.49,3.51,3.47,3.51,1377144.0,3.3377,3.3568,3.3186,3.3568,1377144.0
2016-01-21 10:35:00,3.51,3.52,3.47,3.49,2276880.0,3.3568,3.3664,3.3186,3.3377,2276880.0
2016-01-21 10:40:00,3.49,3.51,3.48,3.5,1061424.0,3.3377,3.3568,3.3281,3.3473,1061424.0
2016-01-21 10:45:00,3.49,3.54,3.49,3.52,5018256.0,3.3377,3.3855,3.3377,3.3664,5018256.0
2016-01-21 10:50:00,3.51,3.53,3.5,3.52,1430232.0,3.3568,3.376,3.3473,3.3664,1430232.0
2016-01-21 10:55:00,3.52,3.54,3.47,3.48,3465912.0,3.3664,3.3855,3.3186,3.3281,3465912.0
2016-01-21 11:00:00,3.48,3.53,3.45,3.53,4256328.0,3.3281,3.376,3.2995,3.376,4256328.0
2016-01-21 11:05:00,3.53,3.54,3.51,3.52,4523544.0,3.376,3.3855,3.3568,3.3664,4523544.0
2016-01-21 11:10:00,3.52,3.54,3.51,3.52,1697232.0,3.3664,3.3855,3.3568,3.3664,1697232.0
2016-01-21 11:15:00,3.52,3.53,3.5,3.51,2948568.0,3.3664,3.376,3.3473,3.3568,2948568.0
2016-01-21 11:20:00,3.51,3.51,3.49,3.5,1389168.0,3.3568,3.3568,3.3377,3.3473,1389168.0
2016-01-21 11:25:00,3.49,3.5,3.47,3.48,1450080.0,3.3377,3.3473,3.3186,3.3281,1450080.0
2016-01-21 11:30:00,3.48,3.51,3.47,3.48,1445136.0,3.3281,3.3568,3.3186,3.3281,1445136.0
2016-01-21 11:35:00,3.48,3.52,3.47,3.5,956784.0,3.3281,3.3664,3.3186,3.3473,956784.0
2016-01-21 11:40:00,3.51,3.51,3.48,3.49,779784.0,3.3568,3.3568,3.3281,3.3377,779784.0
2016-01-21 11:45:00,3.49,3.53,3.49,3.53,899520.0,3.3377,3.376,3.3377,3.376,899520.0
2016-01-21 11:50:00,3.53,3.53,3.51,3.51,1439016.0,3.376,3.376,3.3568,3.3568,1439016.0
2016-01-21 11:55:00,3.52,3.55,3.52,3.54,4146624.0,3.3664,3.3951,3.3664,3.3855,4146624.0
2016-01-21 12:00:00,3.55,3.57,3.55,3.57,3682392.0,3.3951,3.4142,3.3951,3.4142,3682392.0
2016-01-21 12:05:00,3.57,3.58,3.56,3.57,3601008.0,3.4142,3.4238,3.4047,3.4142,3601008.0
2016-01-21 12:10:00,3.57,3.58,3.55,3.56,1771224.0,3.4142,3.4238,3.3951,3.4047,1771224.0
2016-01-21 12:15:00,3.56,3.58,3.56,3.56,1124040.0,3.4047,3.4238,3.4047,3.4047,1124040.0
2016-01-21 12:20:00,3.56,3.56,3.55,3.55,3151488.0,3.4047,3.4047,3.3951,3.3951,3151488.0
2016-01-21 12:25:00,3.56,3.58,3.55,3.57,1344432.0,3.4047,3.4238,3.3951,3.4142,1344432.0
2016-01-21 12:30:00,3.57,3.57,3.56,3.57,812016.0,3.4142,3.4142,3.4047,3.4142,812016.0
2016-01-21 12:35:00,3.57,3.57,3.56,3.56,578136.0,3.4142,3.4142,3.4047,3.4047,578136.0
2016-01-21 12:40:00,3.57,3.57,3.54,3.55,1320888.0,3.4142,3.4142,3.3855,3.3951,1320888.0
2016-01-21 12:45:00,3.55,3.55,3.54,3.55,801672.0,3.3951,3.3951,3.3855,3.3951,801672.0
2016-01-21 12:50:00,3.55,3.56,3.53,3.54,824424.0,3.3951,3.4047,3.376,3.3855,824424.0
2016-01-21 12:55:00,3.54,3.55,3.53,3.54,791496.0,3.3855,3.3951,3.376,3.3855,791496.0
2016-01-21 13:00:00,3.54,3.56,3.54,3.55,522144.0,3.3855,3.4047,3.3855,3.3951,522144.0
2016-01-21 13:05:00,3.55,3.57,3.55,3.56,542160.0,3.3951,3.4142,3.3951,3.4047,542160.0
2016-01-21 13:10:00,3.57,3.57,3.54,3.54,920640.0,3.4142,3.4142,3.3855,3.3855,920640.0
2016-01-21 13:15:00,3.54,3.55,3.52,3.54,1131552.0,3.3855,3.3951,3.3664,3.3855,1131552.0
2016-01-21 13:20:00,3.54,3.54,3.49,3.51,1346400.0,3.3855,3.3855,3.3377,3.3568,1346400.0
2016-01-21 13:25:00,3.51,3.52,3.49,3.49,923256.0,3.3568,3.3664,3.3377,3.3377,923256.0
2016-01-21 13:30:00,3.49,3.5,3.47,3.47,3047904.0,3.3377,3.3473,3.3186,3.3186,3047904.0
2016-01-21 13:35:00,3.47,3.51,3.47,3.51,1978680.0,3.3186,3.3568,3.3186,3.3568,1978680.0
2016-01-21 13:40:00,3.51,3.52,3.5,3.5,1062048.0,3.3568,3.3664,3.3473,3.3473,1062048.0
2016-01-21 13:45:00,3.5,3.52,3.5,3.5,1171800.0,3.3473,3.3664,3.3473,3.3473,1171800.0
2016-01-21 13:50:00,3.51,3.51,3.47,3.48,2155104.0,3.3568,3.3568,3.3186,3.3281,2155104.0
2016-01-21 13:55:00,3.48,3.51,3.48,3.48,1637424.0,3.3281,3.3568,3.3281,3.3281,1637424.0
2016-01-21 14:00:00,3.49,3.49,3.46,3.49,1656720.0,3.3377,3.3377,3.309,3.3377,1656720.0
2016-01-21 14:05:00,3.48,3.49,3.46,3.47,783000.0,3.3281,3.3377,3.309,3.3186,783000.0
2016-01-21 14:10:00,3.46,3.46,3.42,3.43,2856072.0,3.309,3.309,3.2708,3.2803,2856072.0
2016-01-21 14:15:00,3.43,3.43,3.42,3.42,1693680.0,3.2803,3.2803,3.2708,3.2708,1693680.0
2016-01-21 14:20:00,3.42,3.44,3.41,3.41,1321584.0,3.2708,3.2899,3.2612,3.2612,1321584.0
2016-01-21 14:25:00,3.41,3.43,3.4,3.43,2077320.0,3.2612,3.2803,3.2516,3.2803,2077320.0
2016-01-21 14:30:00,3.43,3.47,3.43,3.44,2188584.0,3.2803,3.3186,3.2803,3.2899,2188584.0
2016-01-21 14:35:00,3.44,3.48,3.44,3.47,1876032.0,3.2899,3.3281,3.2899,3.3186,1876032.0
2016-01-21 14:40:00,3.47,3.49,3.47,3.47,1461648.0,3.3186,3.3377,3.3186,3.3186,1461648.0
2016-01-21 14:45:00,3.47,3.48,3.43,3.44,2999232.0,3.3186,3.3281,3.2803,3.2899,2999232.0
2016-01-21 14:50:00,3.44,3.47,3.43,3.47,1086528.0,3.2899,3.3186,3.2803,3.3186,1086528.0
2016-01-21 14:55:00,3.47,3.51,3.47,3.49,2922312.0,3.3186,3.3568,3.3186,3.3377,2922312.0
2016-01-21 15:00:00,3.49,3.49,3.47,3.47,1112496.0,3.3377,3.3377,3.3186,3.3186,1112496.0
2016-01-21 15:05:00,3.47,3.48,3.43,3.44,1723128.0,3.3186,3.3281,3.2803,3.2899,1723128.0
2016-01-21 15:10:00,3.44,3.47,3.43,3.46,1180776.0,3.2899,3.3186,3.2803,3.309,1180776.0
2016-01-21 15:15:00,3.46,3.46,3.44,3.46,818160.0,3.309,3.309,3.2899,3.309,818160.0
2016-01-21 15:20:00,3.46,3.47,3.44,3.47,638952.0,3.309,3.3186,3.2899,3.3186,638952.0
2016-01-21 15:25:00,3.46,3.47,3.45,3.45,715752.0,3.309,3.3186,3.2995,3.2995,715752.0
2016-01-21 15:30:00,3.45,3.5,3.45,3.49,2016144.0,3.2995,3.3473,3.2995,3.3377,2016144.0
2016-01-21 15:35:00,3.49,3.5,3.47,3.49,789120.0,3.3377,3.3473,3.3186,3.3377,789120.0
2016-01-21 15:40:00,3.48,3.51,3.48,3.5,1336056.0,3.3281,3.3568,3.3281,3.3473,1336056.0
2016-01-21 15:45:00,3.49,3.49,3.46,3.47,1497648.0,3.3377,3.3377,3.309,3.3186,1497648.0
2016-01-21 15:50:00,3.46,3.48,3.46,3.48,1163544.0,3.309,3.3281,3.309,3.3281,1163544.0
2016-01-21 15:55:00,3.48,3.48,3.44,3.44,2315808.0,3.3281,3.3281,3.2899,3.2899,2315808.0
2016-01-22 09:30:00,3.64,3.65,3.63,3.64,8137728.0,3.4812,3.4907,3.4716,3.4812,8137728.0
2016-01-22 09:35:00,3.64,3.64,3.61,3.62,3850032.0,3.4812,3.4812,3.4525,3.462,3850032.0
2016-01-22 09:40:00,3.62,3.64,3.6,3.64,2142936.0,3.462,3.4812,3.4429,3.4812,2142936.0
2016-01-22 09:45:00,3.64,3.65,3.62,3.65,2874528.0,3.4812,3.4907,3.462,3.4907,2874528.0
2016-01-22 09:50:00,3.65,3.67,3.65,3.66,3421368.0,3.4907,3.5099,3.4907,3.5003,3421368.0
2016-01-22 09:55:00,3.67,3.68,3.65,3.67,2168616.0,3.5099,3.5194,3.4907,3.5099,2168616.0
2016-01-22 10:00:00,3.67,3.69,3.67,3.68,2955048.0,3.5099,3.529,3.5099,3.5194,2955048.0
2016-01-22 10:05:00,3.68,3.68,3.66,3.67,2463888.0,3.5194,3.5194,3.5003,3.5099,2463888.0
2016-01-22 10:10:00,3.67,3.7,3.67,3.7,2711880.0,3.5099,3.5385,3.5099,3.5385,2711880.0
2016-01-22 10:15:00,3.7,3.71,3.68,3.7,2131680.0,3.5385,3.5481,3.5194,3.5385,2131680.0
2016-01-22 10:20:00,3.7,3.7,3.68,3.69,1873344.0,3.5385,3.5385,3.5194,3.529,1873344.0
2016-01-22 10:25:00,3.68,3.7,3.68,3.68,1259568.0,3.5194,3.5385,3.5194,3.5194,1259568.0
2016-01-22 10:30:00,3.69,3.7,3.68,3.69,2218152.0,3.529,3.5385,3.5194,3.529,2218152.0
2016-01-22 10:35:00,3.69,3.71,3.68,3.7,2797632.0,3.529,3.5481,3.5194,3.5385,2797632.0
2016-01-22 10:40:00,3.7,3.71,3.69,3.69,2570472.0,3.5385,3.5481,3.529,3.529,2570472.0
2016-01-22 10:45:00,3.69,3.69,3.67,3.68,1807920.0,3.529,3.529,3.5099,3.5194,1807920.0
2016-01-22 10:50:00,3.68,3.69,3.66,3.66,2374272.0,3.5194,3.529,3.5003,3.5003,2374272.0
2016-01-22 10:55:00,3.66,3.67,3.65,3.65,1781040.0,3.5003,3.5099,3.4907,3.4907,1781040.0
2016-01-22 11:00:00,3.65,3.67,3.65,3.65,1445928.0,3.4907,3.5099,3.4907,3.4907,1445928.0
2016-01-22 11:05:00,3.65,3.66,3.65,3.65,1306728.0,3.4907,3.5003,3.4907,3.4907,1306728.0
2016-01-22 11:10:00,3.65,3.65,3.64,3.65,1522104.0,3.4907,3.4907,3.4812,3.4907,1522104.0
2016-01-22 11:15:00,3.65,3.67,3.64,3.66,2409096.0,3.4907,3.5099,3.4812,3.5003,2409096.0
2016-01-22 11:20:00,3.67,3.68,3.66,3.66,1405152.0,3.5099,3.5194,3.5003,3.5003,1405152.0
2016-01-22 11:25:00,3.67,3.68,3.65,3.67,1406208.0,3.5099,3.5194,3.4907,3.5099,1406208.0
2016-01-22 11:30:00,3.67,3.68,3.66,3.66,1156944.0,3.5099,3.5194,3.5003,3.5003,1156944.0
2016-01-22 11:35:00,3.66,3.66,3.64,3.64,1362456.0,3.5003,3.5003,3.4812,3.4812,1362456.0
2016-01-22 11:40:00,3.64,3.65,3.63,3.65,954360.0,3.4812,3.4907,3.4716,3.4907,954360.0
2016-01-22 11:45:00,3.65,3.66,3.63,3.63,1116864.0,3.4907,3.5003,3.4716,3.4716,1116864.0
2016-01-22 11:50:00,3.63,3.66,3.63,3.65,1001544.0,3.4716,3.5003,3.4716,3.4907,1001544.0
2016-01-22 11:55:00,3.66,3.66,3.64,3.64,536808.0,3.5003,3.5003,3.4812,3.4812,536808.0
2016-01-22 12:00:00,3.64,3.66,3.64,3.65,982224.0,3.4812,3.5003,3.4812,3.4907,982224.0
2016-01-22 12:05:00,3.65,3.66,3.65,3.66,843744.0,3.4907,3.5003,3.4907,3.5003,843744.0
2016-01-22 12:10:00,3.66,3.68,3.65,3.67,686496.0,3.5003,3.5194,3.4907,3.5099,686496.0
2016-01-22 12:15:00,3.67,3.68,3.66,3.67,843720.0,3.5099,3.5194,3.5003,3.5099,843720.0
2016-01-22 12:20:00,3.67,3.68,3.67,3.68,862296.0,3.5099,3.5194,3.5099,3.5194,862296.0
2016-01-22 12:25:00,3.67,3.68,3.66,3.68,1679400.0,3.5099,3.5194,3.5003,3.5194,1679400.0
2016-01-22 12:30:00,3.67,3.67,3.66,3.66,765048.0,3.5099,3.5099,3.5003,3.5003,765048.0
2016-01-22 12:35:00,3.66,3.68,3.66,3.68,710544.0,3.5003,3.5194,3.5003,3.5194,710544.0
2016-01-22 12:40:00,3.68,3.68,3.67,3.67,401808.0,3.5194,3.5194,3.5099,3.5099,401808.0
2016-01-22 12:45:00,3.67,3.67,3.66,3.67,727656.0,3.5099,3.5099,3.5003,3.5099,727656.0
2016-01-22 12:50:00,3.67,3.69,3.67,3.68,1332816.0,3.5099,3.529,3.5099,3.5194,1332816.0
2016-01-22 12:55:00,3.68,3.69,3.68,3.69,1700832.0,3.5194,3.529,3.5194,3.529,1700832.0
2016-01-22 13:00:00,3.69,3.69,3.68,3.68,1107144.0,3.529,3.529,3.5194,3.5194,1107144.0
2016-01-22 13:05:00,3.68,3.69,3.67,3.67,1720368.0,3.5194,3.529,3.5099,3.5099,1720368.0
2016-01-22 13:10:00,3.67,3.68,3.67,3.68,731184.0,3.5099,3.5194,3.5099,3.5194,731184.0
2016-01-22 13:15:00,3.68,3.69,3.68,3.69,799176.0,3.5194,3.529,3.5194,3.529,799176.0
2016-01-22 13:20:00,3.69,3.7,3.69,3.7,1080936.0,3.529,3.5385,3.529,3.5385,1080936.0
2016-01-22 13:25:00,3.7,3.7,3.69,3.69,881904.0,3.5385,3.5385,3.529,3.529,881904.0
2016-01-22 13:30:00,3.69,3.7,3.69,3.69,590400.0,3.529,3.5385,3.529,3.529,590400.0
2016-01-22 13:35:00,3.7,3.7,3.68,3.69,427248.0,3.5385,3.5385,3.5194,3.529,427248.0
2016-01-22 13:40:00,3.69,3.7,3.69,3.69,453696.0,3.529,3.5385,3.529,3.529,453696.0
2016-01-22 13:45:00,3.69,3.7,3.69,3.7,642672.0,3.529,3.5385,3.529,3.5385,642672.0
2016-01-22 13:50:00,3.7,3.71,3.7,3.71,857112.0,3.5385,3.5481,3.5385,3.5481,857112.0
2016-01-22 13:55:00,3.71,3.71,3.7,3.71,734328.0,3.5481,3.5481,3.5385,3.5481,734328.0
2016-01-22 14:00:00,3.71,3.71,3.7,3.7,951552.0,3.5481,3.5481,3.5385,3.5385,951552.0
2016-01-22 14:05:00,3.7,3.72,3.7,3.72,1266216.0,3.5385,3.5577,3.5385,3.5577,1266216.0
2016-01-22 14:10:00,3.72,3.73,3.71,3.73,1614600.0,3.5577,3.5672,3.5481,3.5672,1614600.0
2016-01-22 14:15:00,3.73,3.73,3.72,3.73,883152.0,3.5672,3.5672,3.5577,3.5672,883152.0
2016-01-22 14:20:00,3.73,3.73,3.7,3.71,3429120.0,3.5672,3.5672,3.5385,3.5481,3429120.0
2016-01-22 14:25:00,3.71,3.72,3.71,3.71,1082808.0,3.5481,3.5577,3.5481,3.5481,1082808.0
2016-01-22 14:30:00,3.71,3.71,3.69,3.71,1581048.0,3.5481,3.5481,3.529,3.5481,1581048.0
2016-01-22 14:35:00,3.71,3.72,3.69,3.7,1586976.0,3.5481,3.5577,3.529,3.5385,1586976.0
2016-01-22 14:40:00,3.69,3.7,3.68,3.69,3255528.0,3.529,3.5385,3.5194,3.529,3255528.0
2016-01-22 14:45:00,3.69,3.71,3.69,3.7,1456872.0,3.529,3.5481,3.529,3.5385,1456872.0
2016-01-22 14:50:00,3.7,3.71,3.69,3.71,1631328.0,3.5385,3.5481,3.529,3.5481,1631328.0
2016-01-22 14:55:00,3.71,3.71,3.7,3.71,839784.0,3.5481,3.5481,3.5385,3.5481,839784.0
2016-01-22 15:00:00,3.71,3.71,3.7,3.7,879864.0,3.5481,3.5481,3.5385,3.5385,879864.0
2016-01-22 15:05:00,3.7,3.7,3.69,3.69,1608312.0,3.5385,3.5385,3.529,3.529,1608312.0
2016-01-22 15:10:00,3.69,3.69,3.68,3.69,2425872.0,3.529,3.529,3.5194,3.529,2425872.0
2016-01-22 15:15:00,3.69,3.7,3.69,3.69,1306920.0,3.529,3.5385,3.529,3.529,1306920.0
2016-01-22 15:20:00,3.69,3.7,3.68,3.69,623040.0,3.529,3.5385,3.5194,3.529,623040.0
2016-01-22 15:25:00,3.69,3.71,3.69,3.71,1759320.0,3.529,3.5481,3.529,3.5481,1759320.0
2016-01-22 15:30:00,3.71,3.71,3.69,3.69,1765848.0,3.5481,3.5481,3.529,3.529,1765848.0
2016-01-22 15:35:00,3.69,3.71,3.69,3.71,2349528.0,3.529,3.5481,3.529,3.5481,2349528.0
2016-01-22 15:40:00,3.71,3.72,3.7,3.72,2177856.0,3.5481,3.5577,3.5385,3.5577,2177856.0
2016-01-22 15:45:00,3.72,3.72,3.72,3.72,2218920.0,3.5577,3.5577,3.5577,3.5577,2218920.0
2016-01-22 15:50:00,3.72,3.73,3.71,3.73,3855360.0,3.5577,3.5672,3.5481,3.5672,3855360.0
2016-01-22 15:55:00,3.73,3.73,3.72,3.73,4825800.0,3.5672,3.5672,3.5577,3.5672,4825800.0
2016-01-25 09:30:00,3.7,3.71,3.68,3.7,3473496.0,3.5385,3.5481,3.5194,3.5385,3473496.0
2016-01-25 09:35:00,3.7,3.72,3.68,3.71,3990816.0,3.5385,3.5577,3.5194,3.5481,3990816.0
2016-01-25 09:40:00,3.71,3.72,3.69,3.7,3582768.0,3.5481,3.5577,3.529,3.5385,3582768.0
2016-01-25 09:45:00,3.71,3.71,3.68,3.69,3943872.0,3.5481,3.5481,3.5194,3.529,3943872.0
2016-01-25 09:50:00,3.7,3.71,3.68,3.69,2525184.0,3.5385,3.5481,3.5194,3.529,2525184.0
2016-01-25 09:55:00,3.7,3.7,3.67,3.7,1159200.0,3.5385,3.5385,3.5099,3.5385,1159200.0
2016-01-25 10:00:00,3.7,3.73,3.69,3.73,4526352.0,3.5385,3.5672,3.529,3.5672,4526352.0
2016-01-25 10:05:00,3.73,3.73,3.71,3.72,2505432.0,3.5672,3.5672,3.5481,3.5577,2505432.0
2016-01-25 10:10:00,3.71,3.72,3.7,3.7,3153792.0,3.5481,3.5577,3.5385,3.5385,3153792.0
2016-01-25 10:15:00,3.7,3.73,3.69,3.71,2545056.0,3.5385,3.5672,3.529,3.5481,2545056.0
2016-01-25 10:20:00,3.71,3.73,3.7,3.73,2149488.0,3.5481,3.5672,3.5385,3.5672,2149488.0
2016-01-25 10:25:00,3.73,3.73,3.7,3.71,2675304.0,3.5672,3.5672,3.5385,3.5481,2675304.0
2016-01-25 10:30:00,3.71,3.73,3.7,3.71,2057376.0,3.5481,3.5672,3.5385,3.5481,2057376.0
2016-01-25 10:35:00,3.71,3.71,3.7,3.71,2830824.0,3.5481,3.5481,3.5385,3.5481,2830824.0
2016-01-25 10:40:00,3.71,3.71,3.68,3.69,1028808.0,3.5481,3.5481,3.5194,3.529,1028808.0
2016-01-25 10:45:00,3.69,3.7,3.68,3.7,573360.0,3.529,3.5385,3.5194,3.5385,573360.0
2016-01-25 10:50:00,3.7,3.71,3.69,3.69,1013376.0,3.5385,3.5481,3.529,3.529,1013376.0
2016-01-25 10:55:00,3.69,3.71,3.69,3.7,753960.0,3.529,3.5481,3.529,3.5385,753960.0
2016-01-25 11:00:00,3.7,3.7,3.68,3.69,1826352.0,3.5385,3.5385,3.5194,3.529,1826352.0
2016-01-25 11:05:00,3.69,3.69,3.68,3.68,1344048.0,3.529,3.529,3.5194,3.5194,1344048.0
2016-01-25 11:10:00,3.68,3.69,3.66,3.67,1860552.0,3.5194,3.529,3.5003,3.5099,1860552.0
2016-01-25 11:15:00,3.67,3.68,3.66,3.67,814128.0,3.5099,3.5194,3.5003,3.5099,814128.0
2016-01-25 11:20:00,3.67,3.69,3.67,3.68,1222560.0,3.5099,3.529,3.5099,3.5194,1222560.0
2016-01-25 11:25:00,3.69,3.7,3.68,3.69,1330248.0,3.529,3.5385,3.5194,3.529,1330248.0
2016-01-25 11:30:00,3.7,3.7,3.68,3.69,603672.0,3.5385,3.5385,3.5194,3.529,603672.0
2016-01-25 11:35:00,3.69,3.69,3.68,3.69,347856.0,3.529,3.529,3.5194,3.529,347856.0
2016-01-25 11:40:00,3.69,3.69,3.67,3.67,1104360.0,3.529,3.529,3.5099,3.5099,1104360.0
2016-01-25 11:45:00,3.67,3.68,3.67,3.67,735744.0,3.5099,3.5194,3.5099,3.5099,735744.0
2016-01-25 11:50:00,3.68,3.7,3.68,3.7,2103648.0,3.5194,3.5385,3.5194,3.5385,2103648.0
2016-01-25 11:55:00,3.7,3.7,3.69,3.69,381720.0,3.5385,3.5385,3.529,3.529,381720.0
2016-01-25 12:00:00,3.69,3.69,3.68,3.69,259200.0,3.529,3.529,3.5194,3.529,259200.0
2016-01-25 12:05:00,3.69,3.69,3.68,3.69,139896.0,3.529,3.529,3.5194,3.529,139896.0
2016-01-25 12:10:00,3.69,3.69,3.67,3.68,678840.0,3.529,3.529,3.5099,3.5194,678840.0
2016-01-25 12:15:00,3.68,3.69,3.68,3.69,381240.0,3.5194,3.529,3.5194,3.529,381240.0
2016-01-25 12:20:00,3.69,3.69,3.68,3.69,263712.0,3.529,3.529,3.5194,3.529,263712.0
2016-01-25 12:25:00,3.69,3.69,3.68,3.69,387696.0,3.529,3.529,3.5194,3.529,387696.0
2016-01-25 12:30:00,3.69,3.69,3.68,3.69,298464.0,3.529,3.529,3.5194,3.529,298464.0
2016-01-25 12:35:00,3.69,3.71,3.69,3.71,378600.0,3.529,3.5481,3.529,3.5481,378600.0
2016-01-25 12:40:00,3.71,3.72,3.71,3.71,2137368.0,3.5481,3.5577,3.5481,3.5481,2137368.0
2016-01-25 12:45:00,3.71,3.72,3.7,3.71,635928.0,3.5481,3.5577,3.5385,3.5481,635928.0
2016-01-25 12:50:00,3.72,3.72,3.71,3.71,1333536.0,3.5577,3.5577,3.5481,3.5481,1333536.0
2016-01-25 12:55:00,3.71,3.73,3.71,3.72,2163432.0,3.5481,3.5672,3.5481,3.5577,2163432.0
2016-01-25 13:00:00,3.72,3.74,3.72,3.74,3882816.0,3.5577,3.5768,3.5577,3.5768,3882816.0
2016-01-25 13:05:00,3.74,3.75,3.74,3.74,1806216.0,3.5768,3.5864,3.5768,3.5768,1806216.0
2016-01-25 13:10:00,3.74,3.75,3.73,3.75,736848.0,3.5768,3.5864,3.5672,3.5864,736848.0
2016-01-25 13:15:00,3.75,3.75,3.74,3.75,615984.0,3.5864,3.5864,3.5768,3.5864,615984.0
2016-01-25 13:20:00,3.75,3.75,3.74,3.74,1973832.0,3.5864,3.5864,3.5768,3.5768,1973832.0
2016-01-25 13:25:00,3.74,3.74,3.73,3.73,710016.0,3.5768,3.5768,3.5672,3.5672,710016.0
2016-01-25 13:30:00,3.73,3.74,3.73,3.73,836976.0,3.5672,3.5768,3.5672,3.5672,836976.0
2016-01-25 13:35:00,3.73,3.74,3.73,3.73,770520.0,3.5672,3.5768,3.5672,3.5672,770520.0
2016-01-25 13:40:00,3.73,3.73,3.73,3.73,818832.0,3.5672,3.5672,3.5672,3.5672,818832.0
2016-01-25 13:45:00,3.73,3.73,3.71,3.71,6474096.0,3.5672,3.5672,3.5481,3.5481,6474096.0
2016-01-25 13:50:00,3.71,3.71,3.7,3.7,1400160.0,3.5481,3.5481,3.5385,3.5385,1400160.0
2016-01-25 13:55:00,3.7,3.7,3.69,3.69,752976.0,3.5385,3.5385,3.529,3.529,752976.0
2016-01-25 14:00:00,3.69,3.69,3.68,3.69,1900320.0,3.529,3.529,3.5194,3.529,1900320.0
2016-01-25 14:05:00,3.69,3.7,3.69,3.69,1354008.0,3.529,3.5385,3.529,3.529,1354008.0
2016-01-25 14:10:00,3.69,3.69,3.68,3.69,925080.0,3.529,3.529,3.5194,3.529,925080.0
2016-01-25 14:15:00,3.69,3.7,3.68,3.69,727560.0,3.529,3.5385,3.5194,3.529,727560.0
2016-01-25 14:20:00,3.69,3.69,3.67,3.68,508224.0,3.529,3.529,3.5099,3.5194,508224.0
2016-01-25 14:25:00,3.68,3.68,3.66,3.68,2679600.0,3.5194,3.5194,3.5003,3.5194,2679600.0
2016-01-25 14:30:00,3.69,3.69,3.68,3.68,726408.0,3.529,3.529,3.5194,3.5194,726408.0
2016-01-25 14:35:00,3.68,3.69,3.68,3.69,1375872.0,3.5194,3.529,3.5194,3.529,1375872.0
2016-01-25 14:40:00,3.68,3.69,3.67,3.67,503784.0,3.5194,3.529,3.5099,3.5099,503784.0
2016-01-25 14:45:00,3.67,3.68,3.67,3.67,1370304.0,3.5099,3.5194,3.5099,3.5099,1370304.0
2016-01-25 14:50:00,3.66,3.68,3.66,3.67,683520.0,3.5003,3.5194,3.5003,3.5099,683520.0
2016-01-25 14:55:00,3.67,3.68,3.67,3.68,546072.0,3.5099,3.5194,3.5099,3.5194,546072.0
2016-01-25 15:00:00,3.68,3.7,3.68,3.69,1020312.0,3.5194,3.5385,3.5194,3.529,1020312.0
2016-01-25 15:05:00,3.69,3.69,3.65,3.65,1507632.0,3.529,3.529,3.4907,3.4907,1507632.0
2016-01-25 15:10:00,3.65,3.65,3.63,3.63,3091824.0,3.4907,3.4907,3.4716,3.4716,3091824.0
2016-01-25 15:15:00,3.63,3.64,3.62,3.63,2415672.0,3.4716,3.4812,3.462,3.4716,2415672.0
2016-01-25 15:20:00,3.63,3.63,3.59,3.59,3145368.0,3.4716,3.4716,3.4333,3.4333,3145368.0
2016-01-25 15:25:00,3.59,3.62,3.59,3.6,2326104.0,3.4333,3.462,3.4333,3.4429,2326104.0
2016-01-25 15:30:00,3.6,3.61,3.58,3.58,2600112.0,3.4429,3.4525,3.4238,3.4238,2600112.0
2016-01-25 15:35:00,3.58,3.58,3.57,3.57,2154528.0,3.4238,3.4238,3.4142,3.4142,2154528.0
2016-01-25 15:40:00,3.57,3.58,3.55,3.56,1685064.0,3.4142,3.4238,3.3951,3.4047,1685064.0
2016-01-25 15:45:00,3.56,3.58,3.56,3.58,2323080.0,3.4047,3.4238,3.4047,3.4238,2323080.0
2016-01-25 15:50:00,3.58,3.59,3.56,3.58,1401432.0,3.4238,3.4333,3.4047,3.4238,1401432.0
2016-01-25 15:55:00,3.58,3.58,3.55,3.56,4578600.0,3.4238,3.4238,3.3951,3.4047,4578600.0
2016-01-26 09:30:00,3.61,3.62,3.58,3.61,3920448.0,3.4525,3.462,3.4238,3.4525,3920448.0
2016-01-26 09:35:00,3.61,3.63,3.57,3.58,3367848.0,3.4525,3.4716,3.4142,3.4238,3367848.0
2016-01-26 09:40:00,3.58,3.59,3.56,3.59,2098320.0,3.4238,3.4333,3.4047,3.4333,2098320.0
2016-01-26 09:45:00,3.58,3.59,3.53,3.53,2959872.0,3.4238,3.4333,3.376,3.376,2959872.0
2016-01-26 09:50:00,3.53,3.55,3.52,3.53,3160488.0,3.376,3.3951,3.3664,3.376,3160488.0
2016-01-26 09:55:00,3.53,3.54,3.52,3.53,1361808.0,3.376,3.3855,3.3664,3.376,1361808.0
2016-01-26 10:00:00,3.54,3.57,3.54,3.56,2647440.0,3.3855,3.4142,3.3855,3.4047,2647440.0
2016-01-26 10:05:00,3.56,3.59,3.56,3.59,2835744.0,3.4047,3.4333,3.4047,3.4333,2835744.0
2016-01-26 10:10:00,3.59,3.61,3.59,3.6,2642976.0,3.4333,3.4525,3.4333,3.4429,2642976.0
2016-01-26 10:15:00,3.6,3.62,3.59,3.6,2090952.0,3.4429,3.462,3.4333,3.4429,2090952.0
2016-01-26 10:20:00,3.6,3.61,3.59,3.6,1913376.0,3.4429,3.4525,3.4333,3.4429,1913376.0
2016-01-26 10:25:00,3.6,3.62,3.6,3.6,2850768.0,3.4429,3.462,3.4429,3.4429,2850768.0
2016-01-26 10:30:00,3.6,3.61,3.6,3.6,871968.0,3.4429,3.4525,3.4429,3.4429,871968.0
2016-01-26 10:35:00,3.6,3.63,3.6,3.63,4565688.0,3.4429,3.4716,3.4429,3.4716,4565688.0
2016-01-26 10:40:00,3.63,3.64,3.63,3.64,2608728.0,3.4716,3.4812,3.4716,3.4812,2608728.0
2016-01-26 10:45:00,3.64,3.64,3.62,3.62,1213464.0,3.4812,3.4812,3.462,3.462,1213464.0
2016-01-26 10:50:00,3.62,3.62,3.61,3.62,973464.0,3.462,3.462,3.4525,3.462,973464.0
2016-01-26 10:55:00,3.61,3.63,3.61,3.61,2757336.0,3.4525,3.4716,3.4525,3.4525,2757336.0
2016-01-26 11:00:00,3.61,3.65,3.61,3.65,3079704.0,3.4525,3.4907,3.4525,3.4907,3079704.0
2016-01-26 11:05:00,3.65,3.66,3.63,3.63,1641576.0,3.4907,3.5003,3.4716,3.4716,1641576.0
2016-01-26 11:10:00,3.63,3.64,3.62,3.64,556560.0,3.4716,3.4812,3.462,3.4812,556560.0
2016-01-26 11:15:00,3.63,3.64,3.63,3.64,1144968.0,3.4716,3.4812,3.4716,3.4812,1144968.0
2016-01-26 11:20:00,3.64,3.64,3.62,3.62,2021640.0,3.4812,3.4812,3.462,3.462,2021640.0
2016-01-26 11:25:00,3.62,3.64,3.62,3.64,2484936.0,3.462,3.4812,3.462,3.4812,2484936.0
2016-01-26 11:30:00,3.64,3.64,3.62,3.62,1415784.0,3.4812,3.4812,3.462,3.462,1415784.0
2016-01-26 11:35:00,3.62,3.63,3.62,3.63,2684520.0,3.462,3.4716,3.462,3.4716,2684520.0
2016-01-26 11:40:00,3.62,3.64,3.62,3.63,1105368.0,3.462,3.4812,3.462,3.4716,1105368.0
2016-01-26 11:45:00,3.64,3.64,3.63,3.63,337656.0,3.4812,3.4812,3.4716,3.4716,337656.0
2016-01-26 11:50:00,3.63,3.65,3.63,3.65,1339104.0,3.4716,3.4907,3.4716,3.4907,1339104.0
2016-01-26 11:55:00,3.65,3.65,3.63,3.63,2103672.0,3.4907,3.4907,3.4716,3.4716,2103672.0
2016-01-26 12:00:00,3.63,3.66,3.63,3.65,854616.0,3.4716,3.5003,3.4716,3.4907,854616.0
2016-01-26 12:05:00,3.65,3.65,3.64,3.65,588552.0,3.4907,3.4907,3.4812,3.4907,588552.0
2016-01-26 12:10:00,3.65,3.68,3.65,3.68,2246760.0,3.4907,3.5194,3.4907,3.5194,2246760.0
2016-01-26 12:15:00,3.68,3.69,3.67,3.68,1101072.0,3.5194,3.529,3.5099,3.5194,1101072.0
2016-01-26 12:20:00,3.68,3.69,3.67,3.68,948816.0,3.5194,3.529,3.5099,3.5194,948816.0
2016-01-26 12:25:00,3.68,3.68,3.67,3.68,593928.0,3.5194,3.5194,3.5099,3.5194,593928.0
2016-01-26 12:30:00,3.68,3.69,3.68,3.68,1239288.0,3.5194,3.529,3.5194,3.5194,1239288.0
2016-01-26 12:35:00,3.69,3.69,3.68,3.68,546936.0,3.529,3.529,3.5194,3.5194,546936.0
2016-01-26 12:40:00,3.68,3.68,3.67,3.68,922056.0,3.5194,3.5194,3.5099,3.5194,922056.0
2016-01-26 12:45:00,3.68,3.68,3.67,3.67,1122192.0,3.5194,3.5194,3.5099,3.5099,1122192.0
2016-01-26 12:50:00,3.67,3.68,3.66,3.67,1065144.0,3.5099,3.5194,3.5003,3.5099,1065144.0
2016-01-26 12:55:00,3.67,3.68,3.66,3.67,1434768.0,3.5099,3.5194,3.5003,3.5099,1434768.0
2016-01-26 13:00:00,3.67,3.68,3.67,3.67,708384.0,3.5099,3.5194,3.5099,3.5099,708384.0
2016-01-26 13:05:00,3.68,3.68,3.66,3.66,2181432.0,3.5194,3.5194,3.5003,3.5003,2181432.0
2016-01-26 13:10:00,3.66,3.67,3.66,3.67,659040.0,3.5003,3.5099,3.5003,3.5099,659040.0
2016-01-26 13:15:00,3.67,3.68,3.67,3.68,457440.0,3.5099,3.5194,3.5099,3.5194,457440.0
2016-01-26 13:20:00,3.68,3.69,3.68,3.69,1176024.0,3.5194,3.529,3.5194,3.529,1176024.0
2016-01-26 13:25:00,3.69,3.71,3.69,3.69,1495032.0,3.529,3.5481,3.529,3.529,1495032.0
2016-01-26 13:30:00,3.69,3.69,3.68,3.69,832512.0,3.529,3.529,3.5194,3.529,832512.0
2016-01-26 13:35:00,3.69,3.69,3.67,3.67,771120.0,3.529,3.529,3.5099,3.5099,771120.0
2016-01-26 13:40:00,3.68,3.69,3.67,3.67,340344.0,3.5194,3.529,3.5099,3.5099,340344.0
2016-01-26 13:45:00,3.67,3.68,3.67,3.68,883152.0,3.5099,3.5194,3.5099,3.5194,883152.0
2016-01-26 13:50:00,3.68,3.68,3.67,3.67,444096.0,3.5194,3.5194,3.5099,3.5099,444096.0
2016-01-26 13:55:00,3.67,3.68,3.67,3.67,1115616.0,3.5099,3.5194,3.5099,3.5099,1115616.0
2016-01-26 14:00:00,3.67,3.67,3.65,3.65,889968.0,3.5099,3.5099,3.4907,3.4907,889968.0
2016-01-26 14:05:00,3.65,3.66,3.64,3.65,1221480.0,3.4907,3.5003,3.4812,3.4907,1221480.0
2016-01-26 14:10:00,3.65,3.65,3.64,3.64,895872.0,3.4907,3.4907,3.4812,3.4812,895872.0
2016-01-26 14:15:00,3.64,3.66,3.64,3.65,472080.0,3.4812,3.5003,3.4812,3.4907,472080.0
2016-01-26 14:20:00,3.65,3.66,3.64,3.65,1120920.0,3.4907,3.5003,3.4812,3.4907,1120920.0
2016-01-26 14:25:00,3.65,3.65,3.63,3.64,1460976.0,3.4907,3.4907,3.4716,3.4812,1460976.0
2016-01-26 14:30:00,3.63,3.65,3.63,3.64,670272.0,3.4716,3.4907,3.4716,3.4812,670272.0
2016-01-26 14:35:00,3.64,3.64,3.63,3.64,870624.0,3.4812,3.4812,3.4716,3.4812,870624.0
2016-01-26 14:40:00,3.64,3.66,3.64,3.65,806256.0,3.4812,3.5003,3.4812,3.4907,806256.0
2016-01-26 14:45:00,3.66,3.66,3.63,3.63,546240.0,3.5003,3.5003,3.4716,3.4716,546240.0
2016-01-26 14:50:00,3.64,3.66,3.64,3.66,1240152.0,3.4812,3.5003,3.4812,3.5003,1240152.0
2016-01-26 14:55:00,3.66,3.66,3.64,3.64,324840.0,3.5003,3.5003,3.4812,3.4812,324840.0
2016-01-26 15:00:00,3.64,3.64,3.63,3.63,653976.0,3.4812,3.4812,3.4716,3.4716,653976.0
2016-01-26 15:05:00,3.63,3.63,3.61,3.62,1236552.0,3.4716,3.4716,3.4525,3.462,1236552.0
2016-01-26 15:10:00,3.62,3.64,3.62,3.64,555816.0,3.462,3.4812,3.462,3.4812,555816.0
2016-01-26 15:15:00,3.64,3.64,3.62,3.62,488424.0,3.4812,3.4812,3.462,3.462,488424.0
2016-01-26 15:20:00,3.62,3.63,3.61,3.62,631728.0,3.462,3.4716,3.4525,3.462,631728.0
2016-01-26 15:25:00,3.62,3.63,3.61,3.63,858768.0,3.462,3.4716,3.4525,3.4716,858768.0
2016-01-26 15:30:00,3.62,3.63,3.62,3.62,518160.0,3.462,3.4716,3.462,3.462,518160.0
2016-01-26 15:35:00,3.62,3.64,3.61,3.64,977160.0,3.462,3.4812,3.4525,3.4812,977160.0
2016-01-26 15:40:00,3.63,3.66,3.63,3.66,2383344.0,3.4716,3.5003,3.4716,3.5003,2383344.0
2016-01-26 15:45:00,3.66,3.66,3.65,3.65,3457104.0,3.5003,3.5003,3.4907,3.4907,3457104.0
2016-01-26 15:50:00,3.65,3.65,3.64,3.64,901488.0,3.4907,3.4907,3.4812,3.4812,901488.0
2016-01-26 15:55:00,3.64,3.66,3.64,3.66,2636736.0,3.4812,3.5003,3.4812,3.5003,2636736.0
2016-01-27 09:30:00,3.6,3.61,3.59,3.6,2379240.0,3.4429,3.4525,3.4333,3.4429,2379240.0
2016-01-27 09:35:00,3.6,3.62,3.59,3.59,1539936.0,3.4429,3.462,3.4333,3.4333,1539936.0
2016-01-27 09:40:00,3.59,3.61,3.57,3.57,2544360.0,3.4333,3.4525,3.4142,3.4142,2544360.0
2016-01-27 09:45:00,3.57,3.59,3.57,3.57,1802112.0,3.4142,3.4333,3.4142,3.4142,1802112.0
2016-01-27 09:50:00,3.57,3.57,3.55,3.57,1555680.0,3.4142,3.4142,3.3951,3.4142,1555680.0
2016-01-27 09:55:00,3.57,3.57,3.56,3.56,1431120.0,3.4142,3.4142,3.4047,3.4047,1431120.0
2016-01-27 10:00:00,3.56,3.56,3.52,3.53,3728208.0,3.4047,3.4047,3.3664,3.376,3728208.0
2016-01-27 10:05:00,3.53,3.53,3.51,3.52,2680416.0,3.376,3.376,3.3568,3.3664,2680416.0
2016-01-27 10:10:00,3.52,3.53,3.49,3.49,3824544.0,3.3664,3.376,3.3377,3.3377,3824544.0
2016-01-27 10:15:00,3.49,3.5,3.48,3.49,2474736.0,3.3377,3.3473,3.3281,3.3377,2474736.0
2016-01-27 10:20:00,3.49,3.5,3.48,3.49,1542264.0,3.3377,3.3473,3.3281,3.3377,1542264.0
2016-01-27 10:25:00,3.49,3.49,3.47,3.48,2337024.0,3.3377,3.3377,3.3186,3.3281,2337024.0
2016-01-27 10:30:00,3.48,3.5,3.47,3.49,3513528.0,3.3281,3.3473,3.3186,3.3377,3513528.0
2016-01-27 10:35:00,3.5,3.53,3.5,3.52,2514816.0,3.3473,3.376,3.3473,3.3664,2514816.0
2016-01-27 10:40:00,3.52,3.53,3.51,3.52,1156440.0,3.3664,3.376,3.3568,3.3664,1156440.0
2016-01-27 10:45:00,3.52,3.53,3.51,3.51,1125072.0,3.3664,3.376,3.3568,3.3568,1125072.0
2016-01-27 10:50:00,3.51,3.52,3.49,3.51,1345752.0,3.3568,3.3664,3.3377,3.3568,1345752.0
2016-01-27 10:55:00,3.51,3.51,3.5,3.51,555792.0,3.3568,3.3568,3.3473,3.3568,555792.0
2016-01-27 11:00:00,3.51,3.52,3.5,3.52,697056.0,3.3568,3.3664,3.3473,3.3664,697056.0
2016-01-27 11:05:00,3.52,3.53,3.52,3.52,968616.0,3.3664,3.376,3.3664,3.3664,968616.0
2016-01-27 11:10:00,3.51,3.51,3.5,3.51,480312.0,3.3568,3.3568,3.3473,3.3568,480312.0
2016-01-27 11:15:00,3.51,3.53,3.5,3.53,1486200.0,3.3568,3.376,3.3473,3.376,1486200.0
2016-01-27 11:20:00,3.53,3.54,3.53,3.53,1143624.0,3.376,3.3855,3.376,3.376,1143624.0
2016-01-27 11:25:00,3.53,3.54,3.52,3.54,1072824.0,3.376,3.3855,3.3664,3.3855,1072824.0
2016-01-27 11:30:00,3.54,3.56,3.54,3.56,2732208.0,3.3855,3.4047,3.3855,3.4047,2732208.0
2016-01-27 11:35:00,3.56,3.58,3.56,3.58,4606800.0,3.4047,3.4238,3.4047,3.4238,4606800.0
2016-01-27 11:40:00,3.58,3.6,3.57,3.59,2306592.0,3.4238,3.4429,3.4142,3.4333,2306592.0
2016-01-27 11:45:00,3.6,3.61,3.59,3.59,3182616.0,3.4429,3.4525,3.4333,3.4333,3182616.0
2016-01-27 11:50:00,3.59,3.6,3.58,3.58,1032216.0,3.4333,3.4429,3.4238,3.4238,1032216.0
2016-01-27 11:55:00,3.58,3.6,3.58,3.6,2485584.0,3.4238,3.4429,3.4238,3.4429,2485584.0
2016-01-27 12:00:00,3.6,3.62,3.59,3.61,2253816.0,3.4429,3.462,3.4333,3.4525,2253816.0
2016-01-27 12:05:00,3.61,3.62,3.6,3.6,2787624.0,3.4525,3.462,3.4429,3.4429,2787624.0
2016-01-27 12:10:00,3.61,3.63,3.61,3.63,2499696.0,3.4525,3.4716,3.4525,3.4716,2499696.0
2016-01-27 12:15:00,3.63,3.64,3.63,3.64,1371720.0,3.4716,3.4812,3.4716,3.4812,1371720.0
2016-01-27 12:20:00,3.63,3.64,3.61,3.61,1273872.0,3.4716,3.4812,3.4525,3.4525,1273872.0
2016-01-27 12:25:00,3.62,3.62,3.6,3.61,1151688.0,3.462,3.462,3.4429,3.4525,1151688.0
2016-01-27 12:30:00,3.61,3.61,3.6,3.6,1086600.0,3.4525,3.4525,3.4429,3.4429,1086600.0
2016-01-27 12:35:00,3.59,3.61,3.59,3.6,1011312.0,3.4333,3.4525,3.4333,3.4429,1011312.0
2016-01-27 12:40:00,3.6,3.61,3.59,3.6,313440.0,3.4429,3.4525,3.4333,3.4429,313440.0
2016-01-27 12:45:00,3.6,3.61,3.6,3.61,259440.0,3.4429,3.4525,3.4429,3.4525,259440.0
2016-01-27 12:50:00,3.61,3.61,3.6,3.6,448176.0,3.4525,3.4525,3.4429,3.4429,448176.0
2016-01-27 12:55:00,3.6,3.61,3.59,3.59,3207024.0,3.4429,3.4525,3.4333,3.4333,3207024.0
2016-01-27 13:00:00,3.59,3.59,3.58,3.59,6522912.0,3.4333,3.4333,3.4238,3.4333,6522912.0
2016-01-27 13:05:00,3.59,3.6,3.59,3.6,295440.0,3.4333,3.4429,3.4333,3.4429,295440.0
2016-01-27 13:10:00,3.6,3.61,3.6,3.6,1539264.0,3.4429,3.4525,3.4429,3.4429,1539264.0
2016-01-27 13:15:00,3.59,3.59,3.58,3.58,1650456.0,3.4333,3.4333,3.4238,3.4238,1650456.0
2016-01-27 13:20:00,3.58,3.59,3.58,3.59,796200.0,3.4238,3.4333,3.4238,3.4333,796200.0
2016-01-27 13:25:00,3.59,3.59,3.57,3.57,862344.0,3.4333,3.4333,3.4142,3.4142,862344.0
2016-01-27 13:30:00,3.57,3.59,3.57,3.58,928944.0,3.4142,3.4333,3.4142,3.4238,928944.0
2016-01-27 13:35:00,3.58,3.58,3.57,3.57,249696.0,3.4238,3.4238,3.4142,3.4142,249696.0
2016-01-27 13:40:00,3.57,3.57,3.55,3.56,677328.0,3.4142,3.4142,3.3951,3.4047,677328.0
2016-01-27 13:45:00,3.56,3.57,3.55,3.56,510456.0,3.4047,3.4142,3.3951,3.4047,510456.0
2016-01-27 13:50:00,3.56,3.58,3.56,3.56,743064.0,3.4047,3.4238,3.4047,3.4047,743064.0
2016-01-27 13:55:00,3.56,3.59,3.56,3.58,552504.0,3.4047,3.4333,3.4047,3.4238,552504.0
2016-01-27 14:00:00,3.58,3.62,3.54,3.59,3631728.0,3.4238,3.462,3.3855,3.4333,3631728.0
2016-01-27 14:05:00,3.58,3.59,3.5,3.5,2941752.0,3.4238,3.4333,3.3473,3.3473,2941752.0
2016-01-27 14:10:00,3.5,3.53,3.48,3.5,5154072.0,3.3473,3.376,3.3281,3.3473,5154072.0
2016-01-27 14:15:00,3.5,3.54,3.5,3.53,1932768.0,3.3473,3.3855,3.3473,3.376,1932768.0
2016-01-27 14:20:00,3.53,3.55,3.52,3.52,1542792.0,3.376,3.3951,3.3664,3.3664,1542792.0
2016-01-27 14:25:00,3.52,3.53,3.51,3.53,1216056.0,3.3664,3.376,3.3568,3.376,1216056.0
2016-01-27 14:30:00,3.52,3.54,3.51,3.52,1244712.0,3.3664,3.3855,3.3568,3.3664,1244712.0
2016-01-27 14:35:00,3.53,3.53,3.46,3.46,4690872.0,3.376,3.376,3.309,3.309,4690872.0
2016-01-27 14:40:00,3.46,3.47,3.44,3.46,4460376.0,3.309,3.3186,3.2899,3.309,4460376.0
2016-01-27 14:45:00,3.46,3.49,3.45,3.47,3295776.0,3.309,3.3377,3.2995,3.3186,3295776.0
2016-01-27 14:50:00,3.47,3.48,3.45,3.45,1122072.0,3.3186,3.3281,3.2995,3.2995,1122072.0
2016-01-27 14:55:00,3.45,3.45,3.42,3.43,6753360.0,3.2995,3.2995,3.2708,3.2803,6753360.0
2016-01-27 15:00:00,3.43,3.43,3.38,3.39,7588200.0,3.2803,3.2803,3.2325,3.2421,7588200.0
2016-01-27 15:05:00,3.39,3.41,3.36,3.4,5883936.0,3.2421,3.2612,3.2134,3.2516,5883936.0
2016-01-27 15:10:00,3.41,3.41,3.35,3.35,3317040.0,3.2612,3.2612,3.2038,3.2038,3317040.0
2016-01-27 15:15:00,3.35,3.37,3.34,3.35,2032872.0,3.2038,3.2229,3.1943,3.2038,2032872.0
2016-01-27 15:20:00,3.35,3.39,3.34,3.38,3422160.0,3.2038,3.2421,3.1943,3.2325,3422160.0
2016-01-27 15:25:00,3.38,3.4,3.37,3.38,2129376.0,3.2325,3.2516,3.2229,3.2325,2129376.0
2016-01-27 15:30:00,3.38,3.4,3.38,3.38,1108872.0,3.2325,3.2516,3.2325,3.2325,1108872.0
2016-01-27 15:35:00,3.38,3.4,3.36,3.36,2974920.0,3.2325,3.2516,3.2134,3.2134,2974920.0
2016-01-27 15:40:00,3.36,3.39,3.35,3.39,1734072.0,3.2134,3.2421,3.2038,3.2421,1734072.0
2016-01-27 15:45:00,3.39,3.41,3.37,3.39,2124240.0,3.2421,3.2612,3.2229,3.2421,2124240.0
2016-01-27 15:50:00,3.39,3.4,3.37,3.38,2045352.0,3.2421,3.2516,3.2229,3.2325,2045352.0
2016-01-27 15:55:00,3.38,3.39,3.37,3.39,3712056.0,3.2325,3.2421,3.2229,3.2421,3712056.0
2016-01-28 09:30:00,3.55,3.56,3.53,3.55,4422096.0,3.3951,3.4047,3.376,3.3951,4422096.0
2016-01-28 09:35:00,3.54,3.56,3.52,3.52,3096168.0,3.3855,3.4047,3.3664,3.3664,3096168.0
2016-01-28 09:40:00,3.52,3.53,3.51,3.52,2375616.0,3.3664,3.376,3.3568,3.3664,2375616.0
2016-01-28 09:45:00,3.52,3.52,3.5,3.51,2092536.0,3.3664,3.3664,3.3473,3.3568,2092536.0
2016-01-28 09:50:00,3.5,3.53,3.5,3.52,2191872.0,3.3473,3.376,3.3473,3.3664,2191872.0
2016-01-28 09:55:00,3.52,3.52,3.49,3.51,2384256.0,3.3664,3.3664,3.3377,3.3568,2384256.0
2016-01-28 10:00:00,3.5,3.51,3.47,3.48,4509672.0,3.3473,3.3568,3.3186,3.3281,4509672.0
2016-01-28 10:05:00,3.47,3.48,3.45,3.47,1971888.0,3.3186,3.3281,3.2995,3.3186,1971888.0
2016-01-28 10:10:00,3.47,3.47,3.44,3.44,1947864.0,3.3186,3.3186,3.2899,3.2899,1947864.0
2016-01-28 10:15:00,3.44,3.45,3.41,3.41,3399576.0,3.2899,3.2995,3.2612,3.2612,3399576.0
2016-01-28 10:20:00,3.4,3.43,3.39,3.43,4558512.0,3.2516,3.2803,3.2421,3.2803,4558512.0
2016-01-28 10:25:00,3.43,3.43,3.39,3.39,3077784.0,3.2803,3.2803,3.2421,3.2421,3077784.0
2016-01-28 10:30:00,3.39,3.4,3.35,3.38,3563688.0,3.2421,3.2516,3.2038,3.2325,3563688.0
2016-01-28 10:35:00,3.38,3.41,3.37,3.41,2313144.0,3.2325,3.2612,3.2229,3.2612,2313144.0
2016-01-28 10:40:00,3.41,3.44,3.41,3.43,2303136.0,3.2612,3.2899,3.2612,3.2803,2303136.0
2016-01-28 10:45:00,3.43,3.45,3.42,3.45,2949984.0,3.2803,3.2995,3.2708,3.2995,2949984.0
2016-01-28 10:50:00,3.45,3.46,3.43,3.43,1415280.0,3.2995,3.309,3.2803,3.2803,1415280.0
2016-01-28 10:55:00,3.43,3.46,3.43,3.45,1096656.0,3.2803,3.309,3.2803,3.2995,1096656.0
2016-01-28 11:00:00,3.45,3.48,3.45,3.48,1670136.0,3.2995,3.3281,3.2995,3.3281,1670136.0
2016-01-28 11:05:00,3.48,3.5,3.48,3.49,2299944.0,3.3281,3.3473,3.3281,3.3377,2299944.0
2016-01-28 11:10:00,3.49,3.49,3.48,3.48,1144176.0,3.3377,3.3377,3.3281,3.3281,1144176.0
2016-01-28 11:15:00,3.48,3.5,3.48,3.49,1062840.0,3.3281,3.3473,3.3281,3.3377,1062840.0
2016-01-28 11:20:00,3.49,3.5,3.48,3.5,1092288.0,3.3377,3.3473,3.3281,3.3473,1092288.0
2016-01-28 11:25:00,3.5,3.5,3.47,3.47,1453608.0,3.3473,3.3473,3.3186,3.3186,1453608.0
2016-01-28 11:30:00,3.47,3.48,3.44,3.45,1916184.0,3.3186,3.3281,3.2899,3.2995,1916184.0
2016-01-28 11:35:00,3.45,3.45,3.43,3.44,2203464.0,3.2995,3.2995,3.2803,3.2899,2203464.0
2016-01-28 11:40:00,3.45,3.45,3.43,3.44,882816.0,3.2995,3.2995,3.2803,3.2899,882816.0
2016-01-28 11:45:00,3.44,3.44,3.42,3.43,936792.0,3.2899,3.2899,3.2708,3.2803,936792.0
2016-01-28 11:50:00,3.43,3.45,3.43,3.44,927768.0,3.2803,3.2995,3.2803,3.2899,927768.0
2016-01-28 11:55:00,3.44,3.44,3.42,3.42,674328.0,3.2899,3.2899,3.2708,3.2708,674328.0
2016-01-28 12:00:00,3.42,3.46,3.42,3.45,3544440.0,3.2708,3.309,3.2708,3.2995,3544440.0
2016-01-28 12:05:00,3.45,3.46,3.44,3.45,2233368.0,3.2995,3.309,3.2899,3.2995,2233368.0
2016-01-28 12:10:00,3.45,3.48,3.44,3.48,1601736.0,3.2995,3.3281,3.2899,3.3281,1601736.0
2016-01-28 12:15:00,3.48,3.48,3.46,3.46,1622016.0,3.3281,3.3281,3.309,3.309,1622016.0
2016-01-28 12:20:00,3.46,3.51,3.46,3.51,5536608.0,3.309,3.3568,3.309,3.3568,5536608.0
2016-01-28 12:25:00,3.51,3.52,3.5,3.52,1986480.0,3.3568,3.3664,3.3473,3.3664,1986480.0
2016-01-28 12:30:00,3.52,3.53,3.51,3.53,3708048.0,3.3664,3.376,3.3568,3.376,3708048.0
2016-01-28 12:35:00,3.53,3.55,3.53,3.53,3617568.0,3.376,3.3951,3.376,3.376,3617568.0
2016-01-28 12:40:00,3.53,3.54,3.53,3.53,1374576.0,3.376,3.3855,3.376,3.376,1374576.0
2016-01-28 12:45:00,3.53,3.55,3.53,3.54,1672296.0,3.376,3.3951,3.376,3.3855,1672296.0
2016-01-28 12:50:00,3.54,3.54,3.52,3.52,1478808.0,3.3855,3.3855,3.3664,3.3664,1478808.0
2016-01-28 12:55:00,3.52,3.52,3.51,3.52,517464.0,3.3664,3.3664,3.3568,3.3664,517464.0
2016-01-28 13:00:00,3.51,3.52,3.49,3.51,3719616.0,3.3568,3.3664,3.3377,3.3568,3719616.0
2016-01-28 13:05:00,3.51,3.52,3.5,3.52,1276488.0,3.3568,3.3664,3.3473,3.3664,1276488.0
2016-01-28 13:10:00,3.52,3.53,3.51,3.53,1133952.0,3.3664,3.376,3.3568,3.376,1133952.0
2016-01-28 13:15:00,3.53,3.53,3.48,3.48,7328568.0,3.376,3.376,3.3281,3.3281,7328568.0
2016-01-28 13:20:00,3.48,3.48,3.46,3.47,2027736.0,3.3281,3.3281,3.309,3.3186,2027736.0
2016-01-28 13:25:00,3.47,3.49,3.46,3.49,1566720.0,3.3186,3.3377,3.309,3.3377,1566720.0
2016-01-28 13:30:00,3.49,3.51,3.48,3.5,1009488.0,3.3377,3.3568,3.3281,3.3473,1009488.0
2016-01-28 13:35:00,3.5,3.5,3.49,3.5,552000.0,3.3473,3.3473,3.3377,3.3473,552000.0
2016-01-28 13:40:00,3.5,3.52,3.5,3.51,1229160.0,3.3473,3.3664,3.3473,3.3568,1229160.0
2016-01-28 13:45:00,3.51,3.51,3.5,3.51,666720.0,3.3568,3.3568,3.3473,3.3568,666720.0
2016-01-28 13:50:00,3.51,3.51,3.49,3.5,979032.0,3.3568,3.3568,3.3377,3.3473,979032.0
2016-01-28 13:55:00,3.5,3.52,3.47,3.48,3275208.0,3.3473,3.3664,3.3186,3.3281,3275208.0
2016-01-28 14:00:00,3.47,3.52,3.47,3.52,1345824.0,3.3186,3.3664,3.3186,3.3664,1345824.0
2016-01-28 14:05:00,3.52,3.53,3.52,3.53,948768.0,3.3664,3.376,3.3664,3.376,948768.0
2016-01-28 14:10:00,3.53,3.53,3.52,3.52,550344.0,3.376,3.376,3.3664,3.3664,550344.0
2016-01-28 14:15:00,3.53,3.53,3.51,3.52,942096.0,3.376,3.376,3.3568,3.3664,942096.0
2016-01-28 14:20:00,3.52,3.53,3.52,3.52,507936.0,3.3664,3.376,3.3664,3.3664,507936.0
2016-01-28 14:25:00,3.52,3.55,3.52,3.55,1816896.0,3.3664,3.3951,3.3664,3.3951,1816896.0
2016-01-28 14:30:00,3.55,3.56,3.54,3.54,1834056.0,3.3951,3.4047,3.3855,3.3855,1834056.0
2016-01-28 14:35:00,3.54,3.55,3.52,3.52,626184.0,3.3855,3.3951,3.3664,3.3664,626184.0
2016-01-28 14:40:00,3.52,3.54,3.51,3.52,1296288.0,3.3664,3.3855,3.3568,3.3664,1296288.0
2016-01-28 14:45:00,3.52,3.53,3.51,3.52,521880.0,3.3664,3.376,3.3568,3.3664,521880.0
2016-01-28 14:50:00,3.52,3.52,3.49,3.5,1720872.0,3.3664,3.3664,3.3377,3.3473,1720872.0
2016-01-28 14:55:00,3.5,3.51,3.5,3.51,851568.0,3.3473,3.3568,3.3473,3.3568,851568.0
2016-01-28 15:00:00,3.5,3.52,3.5,3.5,1226856.0,3.3473,3.3664,3.3473,3.3473,1226856.0
2016-01-28 15:05:00,3.5,3.52,3.5,3.52,1180728.0,3.3473,3.3664,3.3473,3.3664,1180728.0
2016-01-28 15:10:00,3.52,3.54,3.52,3.54,1529952.0,3.3664,3.3855,3.3664,3.3855,1529952.0
2016-01-28 15:15:00,3.54,3.54,3.53,3.53,899808.0,3.3855,3.3855,3.376,3.376,899808.0
2016-01-28 15:20:00,3.54,3.54,3.53,3.53,491208.0,3.3855,3.3855,3.376,3.376,491208.0
2016-01-28 15:25:00,3.53,3.53,3.52,3.52,612480.0,3.376,3.376,3.3664,3.3664,612480.0
2016-01-28 15:30:00,3.52,3.53,3.52,3.53,643320.0,3.3664,3.376,3.3664,3.376,643320.0
2016-01-28 15:35:00,3.53,3.55,3.53,3.54,2376576.0,3.376,3.3951,3.376,3.3855,2376576.0
2016-01-28 15:40:00,3.54,3.54,3.51,3.51,1144224.0,3.3855,3.3855,3.3568,3.3568,1144224.0
2016-01-28 15:45:00,3.51,3.54,3.51,3.53,1077552.0,3.3568,3.3855,3.3568,3.376,1077552.0
2016-01-28 15:50:00,3.54,3.54,3.52,3.52,949680.0,3.3855,3.3855,3.3664,3.3664,949680.0
2016-01-28 15:55:00,3.52,3.54,3.52,3.53,3470592.0,3.3664,3.3855,3.3664,3.376,3470592.0
2016-01-29 09:30:00,3.53,3.54,3.52,3.53,1932696.0,3.376,3.3855,3.3664,3.376,1932696.0
2016-01-29 09:35:00,3.54,3.59,3.54,3.59,3475032.0,3.3855,3.4333,3.3855,3.4333,3475032.0
2016-01-29 09:40:00,3.59,3.61,3.59,3.6,2774760.0,3.4333,3.4525,3.4333,3.4429,2774760.0
2016-01-29 09:45:00,3.6,3.62,3.58,3.61,3913560.0,3.4429,3.462,3.4238,3.4525,3913560.0
2016-01-29 09:50:00,3.61,3.63,3.61,3.62,2997528.0,3.4525,3.4716,3.4525,3.462,2997528.0
2016-01-29 09:55:00,3.62,3.63,3.61,3.62,1454256.0,3.462,3.4716,3.4525,3.462,1454256.0
2016-01-29 10:00:00,3.62,3.63,3.61,3.63,1983480.0,3.462,3.4716,3.4525,3.4716,1983480.0
2016-01-29 10:05:00,3.63,3.64,3.62,3.63,3160248.0,3.4716,3.4812,3.462,3.4716,3160248.0
2016-01-29 10:10:00,3.63,3.65,3.62,3.63,5257632.0,3.4716,3.4907,3.462,3.4716,5257632.0
2016-01-29 10:15:00,3.63,3.65,3.63,3.64,2481072.0,3.4716,3.4907,3.4716,3.4812,2481072.0
2016-01-29 10:20:00,3.65,3.66,3.64,3.64,1380264.0,3.4907,3.5003,3.4812,3.4812,1380264.0
2016-01-29 10:25:00,3.64,3.64,3.62,3.62,3622800.0,3.4812,3.4812,3.462,3.462,3622800.0
2016-01-29 10:30:00,3.62,3.62,3.61,3.61,2465808.0,3.462,3.462,3.4525,3.4525,2465808.0
2016-01-29 10:35:00,3.61,3.62,3.6,3.61,1405776.0,3.4525,3.462,3.4429,3.4525,1405776.0
2016-01-29 10:40:00,3.62,3.63,3.62,3.63,1311048.0,3.462,3.4716,3.462,3.4716,1311048.0
2016-01-29 10:45:00,3.63,3.63,3.61,3.62,1182384.0,3.4716,3.4716,3.4525,3.462,1182384.0
2016-01-29 10:50:00,3.63,3.63,3.6,3.6,1316136.0,3.4716,3.4716,3.4429,3.4429,1316136.0
2016-01-29 10:55:00,3.61,3.62,3.6,3.61,551448.0,3.4525,3.462,3.4429,3.4525,551448.0
2016-01-29 11:00:00,3.61,3.63,3.61,3.63,1036032.0,3.4525,3.4716,3.4525,3.4716,1036032.0
2016-01-29 11:05:00,3.63,3.64,3.63,3.63,1299696.0,3.4716,3.4812,3.4716,3.4716,1299696.0
2016-01-29 11:10:00,3.64,3.64,3.63,3.63,1391304.0,3.4812,3.4812,3.4716,3.4716,1391304.0
2016-01-29 11:15:00,3.63,3.63,3.61,3.61,892464.0,3.4716,3.4716,3.4525,3.4525,892464.0
2016-01-29 11:20:00,3.61,3.62,3.61,3.62,744072.0,3.4525,3.462,3.4525,3.462,744072.0
2016-01-29 11:25:00,3.62,3.62,3.6,3.61,1254576.0,3.462,3.462,3.4429,3.4525,1254576.0
2016-01-29 11:30:00,3.62,3.63,3.62,3.63,1953792.0,3.462,3.4716,3.462,3.4716,1953792.0
2016-01-29 11:35:00,3.63,3.64,3.62,3.62,972984.0,3.4716,3.4812,3.462,3.462,972984.0
2016-01-29 11:40:00,3.62,3.63,3.61,3.62,1244424.0,3.462,3.4716,3.4525,3.462,1244424.0
2016-01-29 11:45:00,3.63,3.63,3.62,3.62,599352.0,3.4716,3.4716,3.462,3.462,599352.0
2016-01-29 11:50:00,3.62,3.66,3.62,3.65,2826384.0,3.462,3.5003,3.462,3.4907,2826384.0
2016-01-29 11:55:00,3.66,3.66,3.65,3.66,1707240.0,3.5003,3.5003,3.4907,3.5003,1707240.0
2016-01-29 12:00:00,3.66,3.66,3.65,3.66,686400.0,3.5003,3.5003,3.4907,3.5003,686400.0
2016-01-29 12:05:00,3.66,3.67,3.66,3.66,1955520.0,3.5003,3.5099,3.5003,3.5003,1955520.0
2016-01-29 12:10:00,3.66,3.67,3.66,3.67,2738520.0,3.5003,3.5099,3.5003,3.5099,2738520.0
2016-01-29 12:15:00,3.67,3.68,3.67,3.68,2947488.0,3.5099,3.5194,3.5099,3.5194,2947488.0
2016-01-29 12:20:00,3.68,3.69,3.67,3.68,1883376.0,3.5194,3.529,3.5099,3.5194,1883376.0
2016-01-29 12:25:00,3.68,3.69,3.68,3.68,1999344.0,3.5194,3.529,3.5194,3.5194,1999344.0
2016-01-29 12:30:00,3.68,3.68,3.67,3.67,709032.0,3.5194,3.5194,3.5099,3.5099,709032.0
2016-01-29 12:35:00,3.67,3.69,3.67,3.68,477816.0,3.5099,3.529,3.5099,3.5194,477816.0
2016-01-29 12:40:00,3.68,3.69,3.68,3.68,669240.0,3.5194,3.529,3.5194,3.5194,669240.0
2016-01-29 12:45:00,3.68,3.69,3.68,3.68,503640.0,3.5194,3.529,3.5194,3.5194,503640.0
2016-01-29 12:50:00,3.68,3.7,3.68,3.69,1968456.0,3.5194,3.5385,3.5194,3.529,1968456.0
2016-01-29 12:55:00,3.69,3.7,3.69,3.69,1381296.0,3.529,3.5385,3.529,3.529,1381296.0
2016-01-29 13:00:00,3.69,3.69,3.68,3.68,604152.0,3.529,3.529,3.5194,3.5194,604152.0
2016-01-29 13:05:00,3.68,3.69,3.68,3.68,1330272.0,3.5194,3.529,3.5194,3.5194,1330272.0
2016-01-29 13:10:00,3.68,3.69,3.68,3.68,1023000.0,3.5194,3.529,3.5194,3.5194,1023000.0
2016-01-29 13:15:00,3.68,3.68,3.67,3.68,4662864.0,3.5194,3.5194,3.5099,3.5194,4662864.0
2016-01-29 13:20:00,3.68,3.69,3.68,3.68,566040.0,3.5194,3.529,3.5194,3.5194,566040.0
2016-01-29 13:25:00,3.68,3.69,3.67,3.68,1560816.0,3.5194,3.529,3.5099,3.5194,1560816.0
2016-01-29 13:30:00,3.68,3.69,3.67,3.67,539568.0,3.5194,3.529,3.5099,3.5099,539568.0
2016-01-29 13:35:00,3.68,3.68,3.67,3.68,400320.0,3.5194,3.5194,3.5099,3.5194,400320.0
2016-01-29 13:40:00,3.68,3.7,3.68,3.7,1609896.0,3.5194,3.5385,3.5194,3.5385,1609896.0
2016-01-29 13:45:00,3.7,3.71,3.7,3.71,663288.0,3.5385,3.5481,3.5385,3.5481,663288.0
2016-01-29 13:50:00,3.71,3.71,3.69,3.7,2167464.0,3.5481,3.5481,3.529,3.5385,2167464.0
2016-01-29 13:55:00,3.7,3.7,3.69,3.69,338784.0,3.5385,3.5385,3.529,3.529,338784.0
2016-01-29 14:00:00,3.7,3.7,3.68,3.68,1203384.0,3.5385,3.5385,3.5194,3.5194,1203384.0
2016-01-29 14:05:00,3.69,3.69,3.68,3.68,295512.0,3.529,3.529,3.5194,3.5194,295512.0
2016-01-29 14:10:00,3.68,3.69,3.68,3.68,529200.0,3.5194,3.529,3.5194,3.5194,529200.0
2016-01-29 14:15:00,3.68,3.7,3.68,3.7,925944.0,3.5194,3.5385,3.5194,3.5385,925944.0
2016-01-29 14:20:00,3.7,3.71,3.7,3.7,857880.0,3.5385,3.5481,3.5385,3.5385,857880.0
2016-01-29 14:25:00,3.7,3.71,3.7,3.71,1803144.0,3.5385,3.5481,3.5385,3.5481,1803144.0
2016-01-29 14:30:00,3.71,3.72,3.71,3.71,1108296.0,3.5481,3.5577,3.5481,3.5481,1108296.0
2016-01-29 14:35:00,3.71,3.71,3.71,3.71,677304.0,3.5481,3.5481,3.5481,3.5481,677304.0
2016-01-29 14:40:00,3.71,3.71,3.71,3.71,532416.0,3.5481,3.5481,3.5481,3.5481,532416.0
2016-01-29 14:45:00,3.71,3.72,3.71,3.71,1027248.0,3.5481,3.5577,3.5481,3.5481,1027248.0
2016-01-29 14:50:00,3.71,3.71,3.7,3.7,1001688.0,3.5481,3.5481,3.5385,3.5385,1001688.0
2016-01-29 14:55:00,3.7,3.7,3.68,3.69,941232.0,3.5385,3.5385,3.5194,3.529,941232.0
2016-01-29 15:00:00,3.69,3.7,3.69,3.7,546360.0,3.529,3.5385,3.529,3.5385,546360.0
2016-01-29 15:05:00,3.7,3.7,3.69,3.7,450360.0,3.5385,3.5385,3.529,3.5385,450360.0
2016-01-29 15:10:00,3.7,3.71,3.7,3.71,974664.0,3.5385,3.5481,3.5385,3.5481,974664.0
2016-01-29 15:15:00,3.71,3.71,3.7,3.7,757368.0,3.5481,3.5481,3.5385,3.5385,757368.0
2016-01-29 15:20:00,3.7,3.71,3.7,3.71,812280.0,3.5385,3.5481,3.5385,3.5481,812280.0
2016-01-29 15:25:00,3.71,3.73,3.71,3.72,2091648.0,3.5481,3.5672,3.5481,3.5577,2091648.0
2016-01-29 15:30:00,3.72,3.73,3.72,3.72,1448664.0,3.5577,3.5672,3.5577,3.5577,1448664.0
2016-01-29 15:35:00,3.72,3.73,3.72,3.72,1421088.0,3.5577,3.5672,3.5577,3.5577,1421088.0
2016-01-29 15:40:00,3.72,3.73,3.72,3.72,774816.0,3.5577,3.5672,3.5577,3.5577,774816.0
2016-01-29 15:45:00,3.72,3.73,3.72,3.73,1625760.0,3.5577,3.5672,3.5577,3.5672,1625760.0
2016-01-29 15:50:00,3.73,3.75,3.73,3.75,3213480.0,3.5672,3.5864,3.5672,3.5864,3213480.0
2016-01-29 15:55:00,3.75,3.75,3.73,3.75,3566616.0,3.5864,3.5864,3.5672,3.5864,3566616.0
2016-02-01 09:30:00,3.69,3.7,3.67,3.68,2846616.0,3.529,3.5385,3.5099,3.5194,2846616.0
2016-02-01 09:35:00,3.67,3.72,3.67,3.71,2106936.0,3.5099,3.5577,3.5099,3.5481,2106936.0
2016-02-01 09:40:00,3.72,3.73,3.68,3.7,2363040.0,3.5577,3.5672,3.5194,3.5385,2363040.0
2016-02-01 09:45:00,3.7,3.71,3.67,3.67,1979544.0,3.5385,3.5481,3.5099,3.5099,1979544.0
2016-02-01 09:50:00,3.67,3.7,3.67,3.69,1107408.0,3.5099,3.5385,3.5099,3.529,1107408.0
2016-02-01 09:55:00,3.69,3.7,3.69,3.69,1171272.0,3.529,3.5385,3.529,3.529,1171272.0
2016-02-01 10:00:00,3.69,3.69,3.65,3.66,3408816.0,3.529,3.529,3.4907,3.5003,3408816.0
2016-02-01 10:05:00,3.66,3.69,3.65,3.69,1530072.0,3.5003,3.529,3.4907,3.529,1530072.0
2016-02-01 10:10:00,3.69,3.72,3.68,3.72,2138928.0,3.529,3.5577,3.5194,3.5577,2138928.0
2016-02-01 10:15:00,3.71,3.72,3.7,3.7,1131024.0,3.5481,3.5577,3.5385,3.5385,1131024.0
2016-02-01 10:20:00,3.7,3.72,3.7,3.7,1130184.0,3.5385,3.5577,3.5385,3.5385,1130184.0
2016-02-01 10:25:00,3.7,3.71,3.68,3.69,1423560.0,3.5385,3.5481,3.5194,3.529,1423560.0
2016-02-01 10:30:00,3.69,3.7,3.68,3.69,669648.0,3.529,3.5385,3.5194,3.529,669648.0
2016-02-01 10:35:00,3.69,3.71,3.69,3.71,1158696.0,3.529,3.5481,3.529,3.5481,1158696.0
2016-02-01 10:40:00,3.71,3.74,3.7,3.74,2036616.0,3.5481,3.5768,3.5385,3.5768,2036616.0
2016-02-01 10:45:00,3.74,3.74,3.73,3.73,1604448.0,3.5768,3.5768,3.5672,3.5672,1604448.0
2016-02-01 10:50:00,3.73,3.74,3.73,3.74,1842216.0,3.5672,3.5768,3.5672,3.5768,1842216.0
2016-02-01 10:55:00,3.74,3.76,3.73,3.75,4278432.0,3.5768,3.5959,3.5672,3.5864,4278432.0
2016-02-01 11:00:00,3.75,3.75,3.73,3.74,544128.0,3.5864,3.5864,3.5672,3.5768,544128.0
2016-02-01 11:05:00,3.74,3.75,3.73,3.73,664536.0,3.5768,3.5864,3.5672,3.5672,664536.0
2016-02-01 11:10:00,3.74,3.75,3.73,3.75,1510752.0,3.5768,3.5864,3.5672,3.5864,1510752.0
2016-02-01 11:15:00,3.75,3.75,3.73,3.73,2982000.0,3.5864,3.5864,3.5672,3.5672,2982000.0
2016-02-01 11:20:00,3.73,3.73,3.72,3.72,1500864.0,3.5672,3.5672,3.5577,3.5577,1500864.0
2016-02-01 11:25:00,3.72,3.74,3.72,3.74,616176.0,3.5577,3.5768,3.5577,3.5768,616176.0
2016-02-01 11:30:00,3.74,3.74,3.73,3.74,952848.0,3.5768,3.5768,3.5672,3.5768,952848.0
2016-02-01 11:35:00,3.74,3.76,3.74,3.76,2538048.0,3.5768,3.5959,3.5768,3.5959,2538048.0
2016-02-01 11:40:00,3.76,3.76,3.75,3.75,2149728.0,3.5959,3.5959,3.5864,3.5864,2149728.0
2016-02-01 11:45:00,3.75,3.76,3.75,3.75,2071200.0,3.5864,3.5959,3.5864,3.5864,2071200.0
2016-02-01 11:50:00,3.75,3.75,3.74,3.74,770568.0,3.5864,3.5864,3.5768,3.5768,770568.0
2016-02-01 11:55:00,3.75,3.75,3.73,3.74,624408.0,3.5864,3.5864,3.5672,3.5768,624408.0
2016-02-01 12:00:00,3.74,3.75,3.73,3.73,551664.0,3.5768,3.5864,3.5672,3.5672,551664.0
2016-02-01 12:05:00,3.73,3.73,3.71,3.72,1046016.0,3.5672,3.5672,3.5481,3.5577,1046016.0
2016-02-01 12:10:00,3.72,3.73,3.72,3.73,521568.0,3.5577,3.5672,3.5577,3.5672,521568.0
2016-02-01 12:15:00,3.73,3.73,3.72,3.73,245928.0,3.5672,3.5672,3.5577,3.5672,245928.0
2016-02-01 12:20:00,3.73,3.73,3.72,3.72,509040.0,3.5672,3.5672,3.5577,3.5577,509040.0
2016-02-01 12:25:00,3.72,3.72,3.71,3.71,970320.0,3.5577,3.5577,3.5481,3.5481,970320.0
2016-02-01 12:30:00,3.71,3.72,3.71,3.71,236016.0,3.5481,3.5577,3.5481,3.5481,236016.0
2016-02-01 12:35:00,3.71,3.71,3.7,3.71,636696.0,3.5481,3.5481,3.5385,3.5481,636696.0
2016-02-01 12:40:00,3.71,3.72,3.71,3.71,1101360.0,3.5481,3.5577,3.5481,3.5481,1101360.0
2016-02-01 12:45:00,3.71,3.72,3.7,3.72,844224.0,3.5481,3.5577,3.5385,3.5577,844224.0
2016-02-01 12:50:00,3.71,3.72,3.69,3.7,1114152.0,3.5481,3.5577,3.529,3.5385,1114152.0
2016-02-01 12:55:00,3.7,3.7,3.7,3.7,1533168.0,3.5385,3.5385,3.5385,3.5385,1533168.0
2016-02-01 13:00:00,3.7,3.73,3.7,3.72,1084560.0,3.5385,3.5672,3.5385,3.5577,1084560.0
2016-02-01 13:05:00,3.73,3.73,3.7,3.7,601272.0,3.5672,3.5672,3.5385,3.5385,601272.0
2016-02-01 13:10:00,3.7,3.71,3.7,3.71,884736.0,3.5385,3.5481,3.5385,3.5481,884736.0
2016-02-01 13:15:00,3.71,3.72,3.7,3.71,519960.0,3.5481,3.5577,3.5385,3.5481,519960.0
2016-02-01 13:20:00,3.72,3.73,3.72,3.73,884736.0,3.5577,3.5672,3.5577,3.5672,884736.0
2016-02-01 13:25:00,3.73,3.75,3.73,3.74,866328.0,3.5672,3.5864,3.5672,3.5768,866328.0
2016-02-01 13:30:00,3.74,3.75,3.73,3.74,480192.0,3.5768,3.5864,3.5672,3.5768,480192.0
2016-02-01 13:35:00,3.74,3.74,3.74,3.74,537504.0,3.5768,3.5768,3.5768,3.5768,537504.0
2016-02-01 13:40:00,3.74,3.74,3.73,3.73,849984.0,3.5768,3.5768,3.5672,3.5672,849984.0
2016-02-01 13:45:00,3.73,3.75,3.73,3.75,2067360.0,3.5672,3.5864,3.5672,3.5864,2067360.0
2016-02-01 13:50:00,3.75,3.75,3.73,3.73,1462992.0,3.5864,3.5864,3.5672,3.5672,1462992.0
2016-02-01 13:55:00,3.73,3.75,3.73,3.75,898128.0,3.5672,3.5864,3.5672,3.5864,898128.0
2016-02-01 14:00:00,3.75,3.75,3.74,3.74,893592.0,3.5864,3.5864,3.5768,3.5768,893592.0
2016-02-01 14:05:00,3.75,3.75,3.73,3.73,1983480.0,3.5864,3.5864,3.5672,3.5672,1983480.0
2016-02-01 14:10:00,3.73,3.73,3.72,3.72,876120.0,3.5672,3.5672,3.5577,3.5577,876120.0
2016-02-01 14:15:00,3.72,3.74,3.72,3.73,1357128.0,3.5577,3.5768,3.5577,3.5672,1357128.0
2016-02-01 14:20:00,3.73,3.74,3.73,3.74,372336.0,3.5672,3.5768,3.5672,3.5768,372336.0
2016-02-01 14:25:00,3.74,3.75,3.73,3.75,637032.0,3.5768,3.5864,3.5672,3.5864,637032.0
2016-02-01 14:30:00,3.75,3.76,3.75,3.75,768408.0,3.5864,3.5959,3.5864,3.5864,768408.0
2016-02-01 14:35:00,3.75,3.76,3.75,3.76,836520.0,3.5864,3.5959,3.5864,3.5959,836520.0
2016-02-01 14:40:00,3.76,3.78,3.76,3.78,1859112.0,3.5959,3.6151,3.5959,3.6151,1859112.0
2016-02-01 14:45:00,3.78,3.78,3.76,3.76,1082904.0,3.6151,3.6151,3.5959,3.5959,1082904.0
2016-02-01 14:50:00,3.76,3.77,3.76,3.76,965760.0,3.5959,3.6055,3.5959,3.5959,965760.0
2016-02-01 14:55:00,3.76,3.79,3.76,3.78,2505912.0,3.5959,3.6246,3.5959,3.6151,2505912.0
2016-02-01 15:00:00,3.78,3.79,3.77,3.78,1619928.0,3.6151,3.6246,3.6055,3.6151,1619928.0
2016-02-01 15:05:00,3.78,3.78,3.77,3.78,562896.0,3.6151,3.6151,3.6055,3.6151,562896.0
2016-02-01 15:10:00,3.78,3.79,3.76,3.78,1331592.0,3.6151,3.6246,3.5959,3.6151,1331592.0
2016-02-01 15:15:00,3.77,3.81,3.77,3.81,2386344.0,3.6055,3.6437,3.6055,3.6437,2386344.0
2016-02-01 15:20:00,3.81,3.82,3.81,3.82,2814984.0,3.6437,3.6533,3.6437,3.6533,2814984.0
2016-02-01 15:25:00,3.82,3.82,3.81,3.82,1439160.0,3.6533,3.6533,3.6437,3.6533,1439160.0
2016-02-01 15:30:00,3.82,3.82,3.81,3.81,1296912.0,3.6533,3.6533,3.6437,3.6437,1296912.0
2016-02-01 15:35:00,3.81,3.82,3.8,3.8,2256696.0,3.6437,3.6533,3.6342,3.6342,2256696.0
2016-02-01 15:40:00,3.8,3.82,3.8,3.82,867600.0,3.6342,3.6533,3.6342,3.6533,867600.0
2016-02-01 15:45:00,3.82,3.82,3.8,3.8,1089072.0,3.6533,3.6533,3.6342,3.6342,1089072.0
2016-02-01 15:50:00,3.8,3.81,3.78,3.78,2129976.0,3.6342,3.6437,3.6151,3.6151,2129976.0
2016-02-01 15:55:00,3.79,3.79,3.77,3.78,1492752.0,3.6246,3.6246,3.6055,3.6151,1492752.0
2016-02-02 09:30:00,3.73,3.73,3.7,3.71,5371608.0,3.5672,3.5672,3.5385,3.5481,5371608.0
2016-02-02 09:35:00,3.71,3.71,3.67,3.67,3209616.0,3.5481,3.5481,3.5099,3.5099,3209616.0
2016-02-02 09:40:00,3.67,3.68,3.65,3.67,2094744.0,3.5099,3.5194,3.4907,3.5099,2094744.0
2016-02-02 09:45:00,3.67,3.68,3.66,3.66,1956168.0,3.5099,3.5194,3.5003,3.5003,1956168.0
2016-02-02 09:50:00,3.66,3.67,3.65,3.66,3577176.0,3.5003,3.5099,3.4907,3.5003,3577176.0
2016-02-02 09:55:00,3.66,3.69,3.65,3.68,4487208.0,3.5003,3.529,3.4907,3.5194,4487208.0
2016-02-02 10:00:00,3.67,3.7,3.67,3.69,2250048.0,3.5099,3.5385,3.5099,3.529,2250048.0
2016-02-02 10:05:00,3.7,3.71,3.69,3.7,2032440.0,3.5385,3.5481,3.529,3.5385,2032440.0
2016-02-02 10:10:00,3.7,3.7,3.67,3.68,1839432.0,3.5385,3.5385,3.5099,3.5194,1839432.0
2016-02-02 10:15:00,3.67,3.69,3.67,3.68,1450560.0,3.5099,3.529,3.5099,3.5194,1450560.0
2016-02-02 10:20:00,3.67,3.69,3.67,3.68,1731984.0,3.5099,3.529,3.5099,3.5194,1731984.0
2016-02-02 10:25:00,3.67,3.69,3.66,3.68,2131008.0,3.5099,3.529,3.5003,3.5194,2131008.0
2016-02-02 10:30:00,3.68,3.7,3.67,3.68,1614024.0,3.5194,3.5385,3.5099,3.5194,1614024.0
2016-02-02 10:35:00,3.68,3.69,3.66,3.68,1559184.0,3.5194,3.529,3.5003,3.5194,1559184.0
2016-02-02 10:40:00,3.68,3.69,3.67,3.69,1299552.0,3.5194,3.529,3.5099,3.529,1299552.0
2016-02-02 10:45:00,3.69,3.69,3.67,3.68,1257024.0,3.529,3.529,3.5099,3.5194,1257024.0
2016-02-02 10:50:00,3.68,3.69,3.66,3.67,942552.0,3.5194,3.529,3.5003,3.5099,942552.0
2016-02-02 10:55:00,3.67,3.68,3.67,3.67,755760.0,3.5099,3.5194,3.5099,3.5099,755760.0
2016-02-02 11:00:00,3.67,3.67,3.66,3.66,1637952.0,3.5099,3.5099,3.5003,3.5003,1637952.0
2016-02-02 11:05:00,3.66,3.68,3.66,3.67,596808.0,3.5003,3.5194,3.5003,3.5099,596808.0
2016-02-02 11:10:00,3.68,3.7,3.67,3.69,1250640.0,3.5194,3.5385,3.5099,3.529,1250640.0
2016-02-02 11:15:00,3.69,3.7,3.68,3.68,1260312.0,3.529,3.5385,3.5194,3.5194,1260312.0
2016-02-02 11:20:00,3.68,3.69,3.68,3.68,564600.0,3.5194,3.529,3.5194,3.5194,564600.0
2016-02-02 11:25:00,3.69,3.69,3.68,3.69,1015680.0,3.529,3.529,3.5194,3.529,1015680.0
2016-02-02 11:30:00,3.69,3.7,3.68,3.69,860640.0,3.529,3.5385,3.5194,3.529,860640.0
2016-02-02 11:35:00,3.69,3.7,3.68,3.7,500016.0,3.529,3.5385,3.5194,3.5385,500016.0
2016-02-02 11:40:00,3.7,3.7,3.68,3.68,889368.0,3.5385,3.5385,3.5194,3.5194,889368.0
2016-02-02 11:45:00,3.68,3.68,3.67,3.67,1158240.0,3.5194,3.5194,3.5099,3.5099,1158240.0
2016-02-02 11:50:00,3.67,3.67,3.66,3.67,597840.0,3.5099,3.5099,3.5003,3.5099,597840.0
2016-02-02 11:55:00,3.67,3.67,3.65,3.65,2072496.0,3.5099,3.5099,3.4907,3.4907,2072496.0
2016-02-02 12:00:00,3.65,3.65,3.62,3.62,2739888.0,3.4907,3.4907,3.462,3.462,2739888.0
2016-02-02 12:05:00,3.62,3.63,3.62,3.62,1433664.0,3.462,3.4716,3.462,3.462,1433664.0
2016-02-02 12:10:00,3.62,3.62,3.6,3.61,1395360.0,3.462,3.462,3.4429,3.4525,1395360.0
2016-02-02 12:15:00,3.6,3.61,3.6,3.61,1046808.0,3.4429,3.4525,3.4429,3.4525,1046808.0
2016-02-02 12:20:00,3.61,3.62,3.61,3.62,720672.0,3.4525,3.462,3.4525,3.462,720672.0
2016-02-02 12:25:00,3.62,3.62,3.61,3.62,995760.0,3.462,3.462,3.4525,3.462,995760.0
2016-02-02 12:30:00,3.62,3.62,3.61,3.61,1018704.0,3.462,3.462,3.4525,3.4525,1018704.0
2016-02-02 12:35:00,3.61,3.63,3.61,3.63,1293408.0,3.4525,3.4716,3.4525,3.4716,1293408.0
2016-02-02 12:40:00,3.63,3.64,3.62,3.63,853104.0,3.4716,3.4812,3.462,3.4716,853104.0
2016-02-02 12:45:00,3.63,3.65,3.63,3.64,988536.0,3.4716,3.4907,3.4716,3.4812,988536.0
2016-02-02 12:50:00,3.64,3.64,3.63,3.63,602616.0,3.4812,3.4812,3.4716,3.4716,602616.0
2016-02-02 12:55:00,3.63,3.64,3.62,3.63,1018320.0,3.4716,3.4812,3.462,3.4716,1018320.0
2016-02-02 13:00:00,3.63,3.63,3.61,3.62,1697040.0,3.4716,3.4716,3.4525,3.462,1697040.0
2016-02-02 13:05:00,3.61,3.62,3.6,3.6,1941312.0,3.4525,3.462,3.4429,3.4429,1941312.0
2016-02-02 13:10:00,3.61,3.62,3.61,3.61,753576.0,3.4525,3.462,3.4525,3.4525,753576.0
2016-02-02 13:15:00,3.61,3.61,3.6,3.61,2186880.0,3.4525,3.4525,3.4429,3.4525,2186880.0
2016-02-02 13:20:00,3.6,3.61,3.58,3.59,1345176.0,3.4429,3.4525,3.4238,3.4333,1345176.0
2016-02-02 13:25:00,3.59,3.61,3.59,3.61,2360208.0,3.4333,3.4525,3.4333,3.4525,2360208.0
2016-02-02 13:30:00,3.61,3.61,3.59,3.6,1037904.0,3.4525,3.4525,3.4333,3.4429,1037904.0
2016-02-02 13:35:00,3.6,3.6,3.58,3.58,1460952.0,3.4429,3.4429,3.4238,3.4238,1460952.0
2016-02-02 13:40:00,3.58,3.59,3.57,3.58,2179944.0,3.4238,3.4333,3.4142,3.4238,2179944.0
2016-02-02 13:45:00,3.58,3.58,3.57,3.57,1162224.0,3.4238,3.4238,3.4142,3.4142,1162224.0
2016-02-02 13:50:00,3.57,3.58,3.56,3.57,2648424.0,3.4142,3.4238,3.4047,3.4142,2648424.0
2016-02-02 13:55:00,3.57,3.57,3.56,3.56,1160880.0,3.4142,3.4142,3.4047,3.4047,1160880.0
2016-02-02 14:00:00,3.56,3.57,3.56,3.56,1411848.0,3.4047,3.4142,3.4047,3.4047,1411848.0
2016-02-02 14:05:00,3.56,3.57,3.56,3.56,572328.0,3.4047,3.4142,3.4047,3.4047,572328.0
2016-02-02 14:10:00,3.56,3.56,3.54,3.56,1599840.0,3.4047,3.4047,3.3855,3.4047,1599840.0
2016-02-02 14:15:00,3.56,3.57,3.56,3.56,868392.0,3.4047,3.4142,3.4047,3.4047,868392.0
2016-02-02 14:20:00,3.56,3.56,3.54,3.54,1582224.0,3.4047,3.4047,3.3855,3.3855,1582224.0
2016-02-02 14:25:00,3.54,3.55,3.53,3.53,1663776.0,3.3855,3.3951,3.376,3.376,1663776.0
2016-02-02 14:30:00,3.53,3.55,3.53,3.55,654192.0,3.376,3.3951,3.376,3.3951,654192.0
2016-02-02 14:35:00,3.55,3.57,3.55,3.56,1213680.0,3.3951,3.4142,3.3951,3.4047,1213680.0
2016-02-02 14:40:00,3.56,3.57,3.55,3.56,711936.0,3.4047,3.4142,3.3951,3.4047,711936.0
2016-02-02 14:45:00,3.56,3.56,3.55,3.56,387288.0,3.4047,3.4047,3.3951,3.4047,387288.0
2016-02-02 14:50:00,3.56,3.57,3.54,3.54,899400.0,3.4047,3.4142,3.3855,3.3855,899400.0
2016-02-02 14:55:00,3.54,3.55,3.52,3.52,1652376.0,3.3855,3.3951,3.3664,3.3664,1652376.0
2016-02-02 15:00:00,3.52,3.53,3.52,3.52,1248648.0,3.3664,3.376,3.3664,3.3664,1248648.0
2016-02-02 15:05:00,3.52,3.53,3.51,3.51,1453344.0,3.3664,3.376,3.3568,3.3568,1453344.0
2016-02-02 15:10:00,3.51,3.52,3.5,3.52,1468944.0,3.3568,3.3664,3.3473,3.3664,1468944.0
2016-02-02 15:15:00,3.52,3.54,3.52,3.54,1859280.0,3.3664,3.3855,3.3664,3.3855,1859280.0
2016-02-02 15:20:00,3.54,3.54,3.51,3.53,1454928.0,3.3855,3.3855,3.3568,3.376,1454928.0
2016-02-02 15:25:00,3.53,3.55,3.52,3.54,1299096.0,3.376,3.3951,3.3664,3.3855,1299096.0
2016-02-02 15:30:00,3.54,3.56,3.54,3.55,1106088.0,3.3855,3.4047,3.3855,3.3951,1106088.0
2016-02-02 15:35:00,3.55,3.56,3.54,3.55,1788816.0,3.3951,3.4047,3.3855,3.3951,1788816.0
2016-02-02 15:40:00,3.56,3.57,3.55,3.55,990336.0,3.4047,3.4142,3.3951,3.3951,990336.0
2016-02-02 15:45:00,3.55,3.55,3.53,3.55,1653888.0,3.3951,3.3951,3.376,3.3951,1653888.0
2016-02-02 15:50:00,3.55,3.55,3.53,3.55,2221392.0,3.3951,3.3951,3.376,3.3951,2221392.0
2016-02-02 15:55:00,3.55,3.55,3.54,3.54,2585880.0,3.3951,3.3951,3.3855,3.3855,2585880.0
2016-02-03 09:30:00,3.6,3.6,3.58,3.58,3335328.0,3.4429,3.4429,3.4238,3.4238,3335328.0
2016-02-03 09:35:00,3.58,3.58,3.56,3.57,2406504.0,3.4238,3.4238,3.4047,3.4142,2406504.0
2016-02-03 09:40:00,3.57,3.57,3.54,3.54,2393760.0,3.4142,3.4142,3.3855,3.3855,2393760.0
2016-02-03 09:45:00,3.54,3.54,3.52,3.54,3064896.0,3.3855,3.3855,3.3664,3.3855,3064896.0
2016-02-03 09:50:00,3.54,3.55,3.51,3.51,1628616.0,3.3855,3.3951,3.3568,3.3568,1628616.0
2016-02-03 09:55:00,3.51,3.52,3.5,3.5,3339336.0,3.3568,3.3664,3.3473,3.3473,3339336.0
2016-02-03 10:00:00,3.5,3.5,3.44,3.45,5362464.0,3.3473,3.3473,3.2899,3.2995,5362464.0
2016-02-03 10:05:00,3.45,3.47,3.41,3.41,5202768.0,3.2995,3.3186,3.2612,3.2612,5202768.0
2016-02-03 10:10:00,3.41,3.42,3.37,3.38,6105792.0,3.2612,3.2708,3.2229,3.2325,6105792.0
2016-02-03 10:15:00,3.38,3.41,3.38,3.41,4861272.0,3.2325,3.2612,3.2325,3.2612,4861272.0
2016-02-03 10:20:00,3.41,3.41,3.38,3.4,3605448.0,3.2612,3.2612,3.2325,3.2516,3605448.0
2016-02-03 10:25:00,3.4,3.4,3.36,3.36,3803136.0,3.2516,3.2516,3.2134,3.2134,3803136.0
2016-02-03 10:30:00,3.36,3.36,3.32,3.34,7549032.0,3.2134,3.2134,3.1751,3.1943,7549032.0
2016-02-03 10:35:00,3.34,3.35,3.32,3.34,4977648.0,3.1943,3.2038,3.1751,3.1943,4977648.0
2016-02-03 10:40:00,3.34,3.37,3.34,3.37,4344744.0,3.1943,3.2229,3.1943,3.2229,4344744.0
2016-02-03 10:45:00,3.37,3.39,3.36,3.37,4348416.0,3.2229,3.2421,3.2134,3.2229,4348416.0
2016-02-03 10:50:00,3.37,3.39,3.36,3.39,3030936.0,3.2229,3.2421,3.2134,3.2421,3030936.0
2016-02-03 10:55:00,3.39,3.43,3.38,3.42,3774648.0,3.2421,3.2803,3.2325,3.2708,3774648.0
2016-02-03 11:00:00,3.42,3.42,3.37,3.37,3920376.0,3.2708,3.2708,3.2229,3.2229,3920376.0
2016-02-03 11:05:00,3.37,3.38,3.34,3.36,2795664.0,3.2229,3.2325,3.1943,3.2134,2795664.0
2016-02-03 11:10:00,3.36,3.37,3.33,3.37,2425704.0,3.2134,3.2229,3.1847,3.2229,2425704.0
2016-02-03 11:15:00,3.37,3.41,3.36,3.4,2641464.0,3.2229,3.2612,3.2134,3.2516,2641464.0
2016-02-03 11:20:00,3.4,3.43,3.39,3.39,3138000.0,3.2516,3.2803,3.2421,3.2421,3138000.0
2016-02-03 11:25:00,3.39,3.42,3.38,3.41,2998224.0,3.2421,3.2708,3.2325,3.2612,2998224.0
2016-02-03 11:30:00,3.41,3.42,3.38,3.39,1876032.0,3.2612,3.2708,3.2325,3.2421,1876032.0
2016-02-03 11:35:00,3.38,3.43,3.38,3.42,3140736.0,3.2325,3.2803,3.2325,3.2708,3140736.0
2016-02-03 11:40:00,3.42,3.45,3.42,3.44,3818304.0,3.2708,3.2995,3.2708,3.2899,3818304.0
2016-02-03 11:45:00,3.44,3.46,3.44,3.44,2817816.0,3.2899,3.309,3.2899,3.2899,2817816.0
2016-02-03 11:50:00,3.44,3.45,3.39,3.4,2552448.0,3.2899,3.2995,3.2421,3.2516,2552448.0
2016-02-03 11:55:00,3.41,3.42,3.41,3.42,1267416.0,3.2612,3.2708,3.2612,3.2708,1267416.0
2016-02-03 12:00:00,3.43,3.45,3.43,3.44,2227920.0,3.2803,3.2995,3.2803,3.2899,2227920.0
2016-02-03 12:05:00,3.44,3.44,3.41,3.43,2216640.0,3.2899,3.2899,3.2612,3.2803,2216640.0
2016-02-03 12:10:00,3.43,3.43,3.39,3.4,2073264.0,3.2803,3.2803,3.2421,3.2516,2073264.0
2016-02-03 12:15:00,3.4,3.42,3.39,3.4,1789320.0,3.2516,3.2708,3.2421,3.2516,1789320.0
2016-02-03 12:20:00,3.4,3.42,3.39,3.41,1082880.0,3.2516,3.2708,3.2421,3.2612,1082880.0
2016-02-03 12:25:00,3.41,3.42,3.39,3.4,1404528.0,3.2612,3.2708,3.2421,3.2516,1404528.0
2016-02-03 12:30:00,3.4,3.4,3.35,3.36,5730960.0,3.2516,3.2516,3.2038,3.2134,5730960.0
2016-02-03 12:35:00,3.36,3.38,3.36,3.37,1837848.0,3.2134,3.2325,3.2134,3.2229,1837848.0
2016-02-03 12:40:00,3.37,3.37,3.35,3.35,1682448.0,3.2229,3.2229,3.2038,3.2038,1682448.0
2016-02-03 12:45:00,3.35,3.37,3.35,3.37,1202640.0,3.2038,3.2229,3.2038,3.2229,1202640.0
2016-02-03 12:50:00,3.38,3.38,3.36,3.38,1431024.0,3.2325,3.2325,3.2134,3.2325,1431024.0
2016-02-03 12:55:00,3.38,3.4,3.38,3.39,1558728.0,3.2325,3.2516,3.2325,3.2421,1558728.0
2016-02-03 13:00:00,3.4,3.41,3.39,3.39,1624992.0,3.2516,3.2612,3.2421,3.2421,1624992.0
2016-02-03 13:05:00,3.39,3.4,3.37,3.37,1130880.0,3.2421,3.2516,3.2229,3.2229,1130880.0
2016-02-03 13:10:00,3.37,3.39,3.37,3.37,1663488.0,3.2229,3.2421,3.2229,3.2229,1663488.0
2016-02-03 13:15:00,3.38,3.38,3.36,3.37,589584.0,3.2325,3.2325,3.2134,3.2229,589584.0
2016-02-03 13:20:00,3.37,3.37,3.35,3.37,886416.0,3.2229,3.2229,3.2038,3.2229,886416.0
2016-02-03 13:25:00,3.37,3.38,3.36,3.36,1078272.0,3.2229,3.2325,3.2134,3.2134,1078272.0
2016-02-03 13:30:00,3.36,3.37,3.34,3.34,2304168.0,3.2134,3.2229,3.1943,3.1943,2304168.0
2016-02-03 13:35:00,3.34,3.34,3.33,3.33,3457656.0,3.1943,3.1943,3.1847,3.1847,3457656.0
2016-02-03 13:40:00,3.33,3.34,3.32,3.34,1069152.0,3.1847,3.1943,3.1751,3.1943,1069152.0
2016-02-03 13:45:00,3.34,3.35,3.33,3.33,662832.0,3.1943,3.2038,3.1847,3.1847,662832.0
2016-02-03 13:50:00,3.33,3.34,3.32,3.33,529272.0,3.1847,3.1943,3.1751,3.1847,529272.0
2016-02-03 13:55:00,3.32,3.34,3.3,3.3,4074672.0,3.1751,3.1943,3.156,3.156,4074672.0
2016-02-03 14:00:00,3.3,3.33,3.3,3.32,1765224.0,3.156,3.1847,3.156,3.1751,1765224.0
2016-02-03 14:05:00,3.32,3.36,3.32,3.35,2687952.0,3.1751,3.2134,3.1751,3.2038,2687952.0
2016-02-03 14:10:00,3.35,3.38,3.35,3.38,2404968.0,3.2038,3.2325,3.2038,3.2325,2404968.0
2016-02-03 14:15:00,3.37,3.38,3.35,3.35,1311936.0,3.2229,3.2325,3.2038,3.2038,1311936.0
2016-02-03 14:20:00,3.35,3.44,3.35,3.44,4413360.0,3.2038,3.2899,3.2038,3.2899,4413360.0
2016-02-03 14:25:00,3.44,3.49,3.43,3.46,5692032.0,3.2899,3.3377,3.2803,3.309,5692032.0
2016-02-03 14:30:00,3.46,3.48,3.45,3.46,2321400.0,3.309,3.3281,3.2995,3.309,2321400.0
2016-02-03 14:35:00,3.45,3.47,3.44,3.45,1186104.0,3.2995,3.3186,3.2899,3.2995,1186104.0
2016-02-03 14:40:00,3.46,3.5,3.45,3.49,5395488.0,3.309,3.3473,3.2995,3.3377,5395488.0
2016-02-03 14:45:00,3.49,3.52,3.49,3.51,4323432.0,3.3377,3.3664,3.3377,3.3568,4323432.0
2016-02-03 14:50:00,3.51,3.51,3.47,3.49,5261064.0,3.3568,3.3568,3.3186,3.3377,5261064.0
2016-02-03 14:55:00,3.49,3.52,3.49,3.52,3877512.0,3.3377,3.3664,3.3377,3.3664,3877512.0
2016-02-03 15:00:00,3.52,3.53,3.49,3.5,3037944.0,3.3664,3.376,3.3377,3.3473,3037944.0
2016-02-03 15:05:00,3.5,3.53,3.5,3.52,2205792.0,3.3473,3.376,3.3473,3.3664,2205792.0
2016-02-03 15:10:00,3.52,3.54,3.52,3.53,2785776.0,3.3664,3.3855,3.3664,3.376,2785776.0
2016-02-03 15:15:00,3.53,3.53,3.5,3.51,1612080.0,3.376,3.376,3.3473,3.3568,1612080.0
2016-02-03 15:20:00,3.51,3.52,3.49,3.5,1782696.0,3.3568,3.3664,3.3377,3.3473,1782696.0
2016-02-03 15:25:00,3.51,3.51,3.47,3.47,1478424.0,3.3568,3.3568,3.3186,3.3186,1478424.0
2016-02-03 15:30:00,3.47,3.49,3.47,3.48,1734504.0,3.3186,3.3377,3.3186,3.3281,1734504.0
2016-02-03 15:35:00,3.48,3.49,3.45,3.46,2917872.0,3.3281,3.3377,3.2995,3.309,2917872.0
2016-02-03 15:40:00,3.46,3.48,3.44,3.48,1911744.0,3.309,3.3281,3.2899,3.3281,1911744.0
2016-02-03 15:45:00,3.48,3.49,3.46,3.48,1103304.0,3.3281,3.3377,3.309,3.3281,1103304.0
2016-02-03 15:50:00,3.48,3.5,3.48,3.49,2565576.0,3.3281,3.3473,3.3281,3.3377,2565576.0
2016-02-03 15:55:00,3.5,3.5,3.47,3.48,1922424.0,3.3473,3.3473,3.3186,3.3281,1922424.0
2016-02-04 09:30:00,3.45,3.48,3.44,3.44,3569880.0,3.2995,3.3281,3.2899,3.2899,3569880.0
2016-02-04 09:35:00,3.44,3.46,3.39,3.4,3525816.0,3.2899,3.309,3.2421,3.2516,3525816.0
2016-02-04 09:40:00,3.4,3.42,3.37,3.38,2783592.0,3.2516,3.2708,3.2229,3.2325,2783592.0
2016-02-04 09:45:00,3.38,3.4,3.36,3.39,2699568.0,3.2325,3.2516,3.2134,3.2421,2699568.0
2016-02-04 09:50:00,3.4,3.42,3.39,3.42,3132984.0,3.2516,3.2708,3.2421,3.2708,3132984.0
2016-02-04 09:55:00,3.41,3.43,3.39,3.42,3351000.0,3.2612,3.2803,3.2421,3.2708,3351000.0
2016-02-04 10:00:00,3.42,3.42,3.37,3.38,4208256.0,3.2708,3.2708,3.2229,3.2325,4208256.0
2016-02-04 10:05:00,3.39,3.44,3.39,3.44,2310216.0,3.2421,3.2899,3.2421,3.2899,2310216.0
2016-02-04 10:10:00,3.43,3.49,3.42,3.48,3404568.0,3.2803,3.3377,3.2708,3.3281,3404568.0
2016-02-04 10:15:00,3.48,3.51,3.47,3.51,4566264.0,3.3281,3.3568,3.3186,3.3568,4566264.0
2016-02-04 10:20:00,3.51,3.52,3.49,3.51,2898480.0,3.3568,3.3664,3.3377,3.3568,2898480.0
2016-02-04 10:25:00,3.51,3.54,3.51,3.54,2664456.0,3.3568,3.3855,3.3568,3.3855,2664456.0
2016-02-04 10:30:00,3.54,3.56,3.51,3.55,3191736.0,3.3855,3.4047,3.3568,3.3951,3191736.0
2016-02-04 10:35:00,3.56,3.56,3.53,3.54,3296784.0,3.4047,3.4047,3.376,3.3855,3296784.0
2016-02-04 10:40:00,3.54,3.54,3.52,3.53,788040.0,3.3855,3.3855,3.3664,3.376,788040.0
2016-02-04 10:45:00,3.53,3.54,3.51,3.54,1172400.0,3.376,3.3855,3.3568,3.3855,1172400.0
2016-02-04 10:50:00,3.54,3.55,3.53,3.54,1169376.0,3.3855,3.3951,3.376,3.3855,1169376.0
2016-02-04 10:55:00,3.54,3.55,3.53,3.55,1824024.0,3.3855,3.3951,3.376,3.3951,1824024.0
2016-02-04 11:00:00,3.55,3.55,3.51,3.51,1282104.0,3.3951,3.3951,3.3568,3.3568,1282104.0
2016-02-04 11:05:00,3.5,3.51,3.49,3.49,2016744.0,3.3473,3.3568,3.3377,3.3377,2016744.0
2016-02-04 11:10:00,3.49,3.5,3.47,3.47,2298912.0,3.3377,3.3473,3.3186,3.3186,2298912.0
2016-02-04 11:15:00,3.47,3.48,3.43,3.43,3466080.0,3.3186,3.3281,3.2803,3.2803,3466080.0
2016-02-04 11:20:00,3.43,3.46,3.43,3.45,2735784.0,3.2803,3.309,3.2803,3.2995,2735784.0
2016-02-04 11:25:00,3.45,3.46,3.44,3.45,1092456.0,3.2995,3.309,3.2899,3.2995,1092456.0
2016-02-04 11:30:00,3.45,3.45,3.42,3.44,2374920.0,3.2995,3.2995,3.2708,3.2899,2374920.0
2016-02-04 11:35:00,3.44,3.46,3.44,3.46,859200.0,3.2899,3.309,3.2899,3.309,859200.0
2016-02-04 11:40:00,3.46,3.47,3.43,3.45,1943256.0,3.309,3.3186,3.2803,3.2995,1943256.0
2016-02-04 11:45:00,3.45,3.45,3.4,3.42,2700144.0,3.2995,3.2995,3.2516,3.2708,2700144.0
2016-02-04 11:50:00,3.42,3.44,3.41,3.43,1662048.0,3.2708,3.2899,3.2612,3.2803,1662048.0
2016-02-04 11:55:00,3.43,3.44,3.41,3.41,1979520.0,3.2803,3.2899,3.2612,3.2612,1979520.0
2016-02-04 12:00:00,3.41,3.44,3.4,3.44,2336376.0,3.2612,3.2899,3.2516,3.2899,2336376.0
2016-02-04 12:05:00,3.44,3.47,3.43,3.46,1642152.0,3.2899,3.3186,3.2803,3.309,1642152.0
2016-02-04 12:10:00,3.46,3.48,3.46,3.46,1898904.0,3.309,3.3281,3.309,3.309,1898904.0
2016-02-04 12:15:00,3.47,3.47,3.45,3.47,752184.0,3.3186,3.3186,3.2995,3.3186,752184.0
2016-02-04 12:20:00,3.47,3.47,3.45,3.46,1019520.0,3.3186,3.3186,3.2995,3.309,1019520.0
2016-02-04 12:25:00,3.46,3.46,3.44,3.45,959592.0,3.309,3.309,3.2899,3.2995,959592.0
2016-02-04 12:30:00,3.45,3.45,3.43,3.43,702144.0,3.2995,3.2995,3.2803,3.2803,702144.0
2016-02-04 12:35:00,3.44,3.47,3.44,3.47,872256.0,3.2899,3.3186,3.2899,3.3186,872256.0
2016-02-04 12:40:00,3.47,3.49,3.46,3.47,2486664.0,3.3186,3.3377,3.309,3.3186,2486664.0
2016-02-04 12:45:00,3.47,3.48,3.46,3.47,1304688.0,3.3186,3.3281,3.309,3.3186,1304688.0
2016-02-04 12:50:00,3.47,3.47,3.45,3.46,716448.0,3.3186,3.3186,3.2995,3.309,716448.0
2016-02-04 12:55:00,3.46,3.47,3.45,3.45,470928.0,3.309,3.3186,3.2995,3.2995,470928.0
2016-02-04 13:00:00,3.45,3.48,3.45,3.47,973776.0,3.2995,3.3281,3.2995,3.3186,973776.0
2016-02-04 13:05:00,3.47,3.49,3.47,3.49,1165584.0,3.3186,3.3377,3.3186,3.3377,1165584.0
2016-02-04 13:10:00,3.49,3.51,3.48,3.49,1434576.0,3.3377,3.3568,3.3281,3.3377,1434576.0
2016-02-04 13:15:00,3.49,3.5,3.48,3.48,786456.0,3.3377,3.3473,3.3281,3.3281,786456.0
2016-02-04 13:20:00,3.48,3.5,3.48,3.48,1159752.0,3.3281,3.3473,3.3281,3.3281,1159752.0
2016-02-04 13:25:00,3.48,3.49,3.48,3.48,249552.0,3.3281,3.3377,3.3281,3.3281,249552.0
2016-02-04 13:30:00,3.48,3.5,3.48,3.49,446280.0,3.3281,3.3473,3.3281,3.3377,446280.0
2016-02-04 13:35:00,3.49,3.5,3.48,3.48,510600.0,3.3377,3.3473,3.3281,3.3281,510600.0
2016-02-04 13:40:00,3.48,3.48,3.46,3.47,1194024.0,3.3281,3.3281,3.309,3.3186,1194024.0
2016-02-04 13:45:00,3.47,3.47,3.43,3.43,1125840.0,3.3186,3.3186,3.2803,3.2803,1125840.0
2016-02-04 13:50:00,3.43,3.44,3.43,3.44,869040.0,3.2803,3.2899,3.2803,3.2899,869040.0
2016-02-04 13:55:00,3.43,3.44,3.43,3.44,838224.0,3.2803,3.2899,3.2803,3.2899,838224.0
2016-02-04 14:00:00,3.44,3.44,3.42,3.42,750648.0,3.2899,3.2899,3.2708,3.2708,750648.0
2016-02-04 14:05:00,3.42,3.43,3.41,3.41,964296.0,3.2708,3.2803,3.2612,3.2612,964296.0
2016-02-04 14:10:00,3.41,3.43,3.41,3.43,1240488.0,3.2612,3.2803,3.2612,3.2803,1240488.0
2016-02-04 14:15:00,3.44,3.45,3.43,3.44,1357704.0,3.2899,3.2995,3.2803,3.2899,1357704.0
2016-02-04 14:20:00,3.44,3.45,3.43,3.43,771600.0,3.2899,3.2995,3.2803,3.2803,771600.0
2016-02-04 14:25:00,3.43,3.44,3.41,3.41,1252872.0,3.2803,3.2899,3.2612,3.2612,1252872.0
2016-02-04 14:30:00,3.41,3.43,3.41,3.42,1181160.0,3.2612,3.2803,3.2612,3.2708,1181160.0
2016-02-04 14:35:00,3.42,3.43,3.39,3.39,1517352.0,3.2708,3.2803,3.2421,3.2421,1517352.0
2016-02-04 14:40:00,3.39,3.41,3.39,3.41,2167584.0,3.2421,3.2612,3.2421,3.2612,2167584.0
2016-02-04 14:45:00,3.41,3.42,3.4,3.42,747264.0,3.2612,3.2708,3.2516,3.2708,747264.0
2016-02-04 14:50:00,3.42,3.42,3.4,3.4,909912.0,3.2708,3.2708,3.2516,3.2516,909912.0
2016-02-04 14:55:00,3.4,3.45,3.4,3.44,2241600.0,3.2516,3.2995,3.2516,3.2899,2241600.0
2016-02-04 15:00:00,3.44,3.44,3.42,3.42,1486056.0,3.2899,3.2899,3.2708,3.2708,1486056.0
2016-02-04 15:05:00,3.42,3.43,3.41,3.43,1344936.0,3.2708,3.2803,3.2612,3.2803,1344936.0
2016-02-04 15:10:00,3.42,3.46,3.42,3.46,1082088.0,3.2708,3.309,3.2708,3.309,1082088.0
2016-02-04 15:15:00,3.46,3.47,3.44,3.44,2260824.0,3.309,3.3186,3.2899,3.2899,2260824.0
2016-02-04 15:20:00,3.44,3.47,3.44,3.47,1229880.0,3.2899,3.3186,3.2899,3.3186,1229880.0
2016-02-04 15:25:00,3.47,3.47,3.45,3.45,842976.0,3.3186,3.3186,3.2995,3.2995,842976.0
2016-02-04 15:30:00,3.45,3.46,3.44,3.44,1552296.0,3.2995,3.309,3.2899,3.2899,1552296.0
2016-02-04 15:35:00,3.45,3.47,3.44,3.47,1266288.0,3.2995,3.3186,3.2899,3.3186,1266288.0
2016-02-04 15:40:00,3.47,3.49,3.46,3.48,2200584.0,3.3186,3.3377,3.309,3.3281,2200584.0
2016-02-04 15:45:00,3.48,3.48,3.47,3.48,640896.0,3.3281,3.3281,3.3186,3.3281,640896.0
2016-02-04 15:50:00,3.48,3.48,3.47,3.48,2022672.0,3.3281,3.3281,3.3186,3.3281,2022672.0
2016-02-04 15:55:00,3.48,3.49,3.47,3.48,2205888.0,3.3281,3.3377,3.3186,3.3281,2205888.0
2016-02-05 09:30:00,3.45,3.45,3.4,3.4,3842328.0,3.2995,3.2995,3.2516,3.2516,3842328.0
2016-02-05 09:35:00,3.4,3.4,3.37,3.4,4194408.0,3.2516,3.2516,3.2229,3.2516,4194408.0
2016-02-05 09:40:00,3.4,3.41,3.36,3.38,2564736.0,3.2516,3.2612,3.2134,3.2325,2564736.0
2016-02-05 09:45:00,3.38,3.38,3.33,3.33,3669936.0,3.2325,3.2325,3.1847,3.1847,3669936.0
2016-02-05 09:50:00,3.33,3.35,3.32,3.33,3188496.0,3.1847,3.2038,3.1751,3.1847,3188496.0
2016-02-05 09:55:00,3.33,3.36,3.33,3.33,2532720.0,3.1847,3.2134,3.1847,3.1847,2532720.0
2016-02-05 10:00:00,3.33,3.36,3.33,3.35,2163888.0,3.1847,3.2134,3.1847,3.2038,2163888.0
2016-02-05 10:05:00,3.36,3.36,3.32,3.32,2991168.0,3.2134,3.2134,3.1751,3.1751,2991168.0
2016-02-05 10:10:00,3.32,3.35,3.32,3.32,2976960.0,3.1751,3.2038,3.1751,3.1751,2976960.0
2016-02-05 10:15:00,3.33,3.34,3.31,3.32,4084152.0,3.1847,3.1943,3.1656,3.1751,4084152.0
2016-02-05 10:20:00,3.31,3.34,3.29,3.29,3998208.0,3.1656,3.1943,3.1464,3.1464,3998208.0
2016-02-05 10:25:00,3.29,3.3,3.26,3.26,6850968.0,3.1464,3.156,3.1177,3.1177,6850968.0
2016-02-05 10:30:00,3.26,3.28,3.25,3.27,4080600.0,3.1177,3.1369,3.1082,3.1273,4080600.0
2016-02-05 10:35:00,3.27,3.3,3.27,3.27,3896880.0,3.1273,3.156,3.1273,3.1273,3896880.0
2016-02-05 10:40:00,3.28,3.3,3.27,3.29,2260992.0,3.1369,3.156,3.1273,3.1464,2260992.0
2016-02-05 10:45:00,3.29,3.29,3.27,3.27,1596096.0,3.1464,3.1464,3.1273,3.1273,1596096.0
2016-02-05 10:50:00,3.28,3.28,3.24,3.25,4231248.0,3.1369,3.1369,3.0986,3.1082,4231248.0
2016-02-05 10:55:00,3.25,3.26,3.23,3.23,3763416.0,3.1082,3.1177,3.0891,3.0891,3763416.0
2016-02-05 11:00:00,3.23,3.25,3.22,3.22,3260520.0,3.0891,3.1082,3.0795,3.0795,3260520.0
2016-02-05 11:05:00,3.22,3.22,3.21,3.21,3010680.0,3.0795,3.0795,3.0699,3.0699,3010680.0
2016-02-05 11:10:00,3.21,3.23,3.2,3.21,4207680.0,3.0699,3.0891,3.0604,3.0699,4207680.0
2016-02-05 11:15:00,3.21,3.22,3.18,3.19,2816544.0,3.0699,3.0795,3.0412,3.0508,2816544.0
2016-02-05 11:20:00,3.19,3.2,3.17,3.17,4979568.0,3.0508,3.0604,3.0317,3.0317,4979568.0
2016-02-05 11:25:00,3.17,3.18,3.15,3.18,4557960.0,3.0317,3.0412,3.0125,3.0412,4557960.0
2016-02-05 11:30:00,3.18,3.19,3.18,3.19,2491344.0,3.0412,3.0508,3.0412,3.0508,2491344.0
2016-02-05 11:35:00,3.19,3.2,3.17,3.19,2798112.0,3.0508,3.0604,3.0317,3.0508,2798112.0
2016-02-05 11:40:00,3.19,3.2,3.16,3.17,3091872.0,3.0508,3.0604,3.0221,3.0317,3091872.0
2016-02-05 11:45:00,3.17,3.18,3.16,3.18,2012568.0,3.0317,3.0412,3.0221,3.0412,2012568.0
2016-02-05 11:50:00,3.18,3.21,3.18,3.2,3575304.0,3.0412,3.0699,3.0412,3.0604,3575304.0
2016-02-05 11:55:00,3.2,3.21,3.19,3.2,2656032.0,3.0604,3.0699,3.0508,3.0604,2656032.0
2016-02-05 12:00:00,3.2,3.22,3.2,3.21,2803008.0,3.0604,3.0795,3.0604,3.0699,2803008.0
2016-02-05 12:05:00,3.21,3.22,3.19,3.2,2461344.0,3.0699,3.0795,3.0508,3.0604,2461344.0
2016-02-05 12:10:00,3.2,3.2,3.18,3.18,1552200.0,3.0604,3.0604,3.0412,3.0412,1552200.0
2016-02-05 12:15:00,3.19,3.2,3.17,3.2,2192664.0,3.0508,3.0604,3.0317,3.0604,2192664.0
2016-02-05 12:20:00,3.2,3.21,3.19,3.21,1958568.0,3.0604,3.0699,3.0508,3.0699,1958568.0
2016-02-05 12:25:00,3.21,3.21,3.19,3.2,1583520.0,3.0699,3.0699,3.0508,3.0604,1583520.0
2016-02-05 12:30:00,3.2,3.21,3.19,3.2,1124640.0,3.0604,3.0699,3.0508,3.0604,1124640.0
2016-02-05 12:35:00,3.2,3.22,3.19,3.22,1613232.0,3.0604,3.0795,3.0508,3.0795,1613232.0
2016-02-05 12:40:00,3.22,3.22,3.2,3.21,1050192.0,3.0795,3.0795,3.0604,3.0699,1050192.0
2016-02-05 12:45:00,3.2,3.21,3.2,3.2,677208.0,3.0604,3.0699,3.0604,3.0604,677208.0
2016-02-05 12:50:00,3.2,3.21,3.18,3.18,1591608.0,3.0604,3.0699,3.0412,3.0412,1591608.0
2016-02-05 12:55:00,3.18,3.19,3.16,3.19,2802432.0,3.0412,3.0508,3.0221,3.0508,2802432.0
2016-02-05 13:00:00,3.18,3.19,3.17,3.18,1952232.0,3.0412,3.0508,3.0317,3.0412,1952232.0
2016-02-05 13:05:00,3.18,3.19,3.17,3.19,1307280.0,3.0412,3.0508,3.0317,3.0508,1307280.0
2016-02-05 13:10:00,3.19,3.19,3.17,3.17,1069080.0,3.0508,3.0508,3.0317,3.0317,1069080.0
2016-02-05 13:15:00,3.17,3.18,3.16,3.18,2228496.0,3.0317,3.0412,3.0221,3.0412,2228496.0
2016-02-05 13:20:00,3.18,3.19,3.17,3.19,1138080.0,3.0412,3.0508,3.0317,3.0508,1138080.0
2016-02-05 13:25:00,3.19,3.2,3.19,3.19,1201992.0,3.0508,3.0604,3.0508,3.0508,1201992.0
2016-02-05 13:30:00,3.19,3.19,3.18,3.19,949080.0,3.0508,3.0508,3.0412,3.0508,949080.0
2016-02-05 13:35:00,3.19,3.19,3.16,3.16,1876152.0,3.0508,3.0508,3.0221,3.0221,1876152.0
2016-02-05 13:40:00,3.16,3.16,3.14,3.15,3661992.0,3.0221,3.0221,3.003,3.0125,3661992.0
2016-02-05 13:45:00,3.15,3.16,3.13,3.13,3907344.0,3.0125,3.0221,2.9934,2.9934,3907344.0
2016-02-05 13:50:00,3.13,3.14,3.12,3.14,3671904.0,2.9934,3.003,2.9839,3.003,3671904.0
2016-02-05 13:55:00,3.14,3.15,3.13,3.14,2330400.0,3.003,3.0125,2.9934,3.003,2330400.0
2016-02-05 14:00:00,3.14,3.15,3.13,3.13,1988232.0,3.003,3.0125,2.9934,2.9934,1988232.0
2016-02-05 14:05:00,3.14,3.14,3.12,3.13,1122384.0,3.003,3.003,2.9839,2.9934,1122384.0
2016-02-05 14:10:00,3.13,3.13,3.1,3.1,2596080.0,2.9934,2.9934,2.9647,2.9647,2596080.0
2016-02-05 14:15:00,3.1,3.11,3.09,3.1,3445176.0,2.9647,2.9743,2.9552,2.9647,3445176.0
2016-02-05 14:20:00,3.1,3.12,3.09,3.12,1912920.0,2.9647,2.9839,2.9552,2.9839,1912920.0
2016-02-05 14:25:00,3.12,3.12,3.09,3.1,797832.0,2.9839,2.9839,2.9552,2.9647,797832.0
2016-02-05 14:30:00,3.09,3.12,3.09,3.12,1288344.0,2.9552,2.9839,2.9552,2.9839,1288344.0
2016-02-05 14:35:00,3.12,3.13,3.11,3.13,2026536.0,2.9839,2.9934,2.9743,2.9934,2026536.0
2016-02-05 14:40:00,3.13,3.13,3.1,3.11,1152360.0,2.9934,2.9934,2.9647,2.9743,1152360.0
2016-02-05 14:45:00,3.11,3.13,3.1,3.12,890856.0,2.9743,2.9934,2.9647,2.9839,890856.0
2016-02-05 14:50:00,3.12,3.12,3.1,3.1,864672.0,2.9839,2.9839,2.9647,2.9647,864672.0
2016-02-05 14:55:00,3.1,3.12,3.1,3.11,940272.0,2.9647,2.9839,2.9647,2.9743,940272.0
2016-02-05 15:00:00,3.11,3.11,3.08,3.09,2448120.0,2.9743,2.9743,2.9456,2.9552,2448120.0
2016-02-05 15:05:00,3.09,3.1,3.09,3.1,2013408.0,2.9552,2.9647,2.9552,2.9647,2013408.0
2016-02-05 15:10:00,3.1,3.11,3.1,3.1,1087104.0,2.9647,2.9743,2.9647,2.9647,1087104.0
2016-02-05 15:15:00,3.1,3.14,3.1,3.14,1970928.0,2.9647,3.003,2.9647,3.003,1970928.0
2016-02-05 15:20:00,3.13,3.14,3.13,3.14,2232000.0,2.9934,3.003,2.9934,3.003,2232000.0
2016-02-05 15:25:00,3.14,3.14,3.12,3.13,2098344.0,3.003,3.003,2.9839,2.9934,2098344.0
2016-02-05 15:30:00,3.13,3.13,3.11,3.12,2422968.0,2.9934,2.9934,2.9743,2.9839,2422968.0
2016-02-05 15:35:00,3.13,3.13,3.1,3.1,2938152.0,2.9934,2.9934,2.9647,2.9647,2938152.0
2016-02-05 15:40:00,3.1,3.11,3.09,3.1,2489136.0,2.9647,2.9743,2.9552,2.9647,2489136.0
2016-02-05 15:45:00,3.11,3.12,3.09,3.1,4395000.0,2.9743,2.9839,2.9552,2.9647,4395000.0
2016-02-05 15:50:00,3.1,3.1,3.08,3.08,4234008.0,2.9647,2.9647,2.9456,2.9456,4234008.0
2016-02-05 15:55:00,3.08,3.12,3.08,3.12,4992768.0,2.9456,2.9839,2.9456,2.9839,4992768.0
2016-02-08 09:30:00,2.95,2.95,2.93,2.93,6554688.0,2.8213,2.8213,2.8021,2.8021,6554688.0
2016-02-08 09:35:00,2.93,2.93,2.9,2.91,7275768.0,2.8021,2.8021,2.7735,2.783,7275768.0
2016-02-08 09:40:00,2.91,2.97,2.91,2.96,5157000.0,2.783,2.8404,2.783,2.8308,5157000.0
2016-02-08 09:45:00,2.96,2.97,2.93,2.94,3923616.0,2.8308,2.8404,2.8021,2.8117,3923616.0
2016-02-08 09:50:00,2.94,2.94,2.9,2.92,3536832.0,2.8117,2.8117,2.7735,2.7926,3536832.0
2016-02-08 09:55:00,2.92,2.96,2.91,2.94,2948160.0,2.7926,2.8308,2.783,2.8117,2948160.0
2016-02-08 10:00:00,2.94,2.97,2.93,2.97,1977456.0,2.8117,2.8404,2.8021,2.8404,1977456.0
2016-02-08 10:05:00,2.97,2.97,2.92,2.92,2442888.0,2.8404,2.8404,2.7926,2.7926,2442888.0
2016-02-08 10:10:00,2.92,2.94,2.91,2.94,3747888.0,2.7926,2.8117,2.783,2.8117,3747888.0
2016-02-08 10:15:00,2.94,2.95,2.91,2.91,3586728.0,2.8117,2.8213,2.783,2.783,3586728.0
2016-02-08 10:20:00,2.91,2.92,2.89,2.91,4782720.0,2.783,2.7926,2.7639,2.783,4782720.0
2016-02-08 10:25:00,2.91,2.93,2.88,2.89,3557760.0,2.783,2.8021,2.7543,2.7639,3557760.0
2016-02-08 10:30:00,2.89,2.95,2.88,2.95,3744576.0,2.7639,2.8213,2.7543,2.8213,3744576.0
2016-02-08 10:35:00,2.94,2.95,2.92,2.95,2858808.0,2.8117,2.8213,2.7926,2.8213,2858808.0
2016-02-08 10:40:00,2.95,2.95,2.92,2.94,1282560.0,2.8213,2.8213,2.7926,2.8117,1282560.0
2016-02-08 10:45:00,2.94,2.94,2.91,2.92,2419992.0,2.8117,2.8117,2.783,2.7926,2419992.0
2016-02-08 10:50:00,2.92,2.94,2.91,2.92,1218792.0,2.7926,2.8117,2.783,2.7926,1218792.0
2016-02-08 10:55:00,2.92,2.92,2.89,2.89,2494512.0,2.7926,2.7926,2.7639,2.7639,2494512.0
2016-02-08 11:00:00,2.9,2.91,2.88,2.88,3702936.0,2.7735,2.783,2.7543,2.7543,3702936.0
2016-02-08 11:05:00,2.88,2.89,2.86,2.86,3578760.0,2.7543,2.7639,2.7352,2.7352,3578760.0
2016-02-08 11:10:00,2.86,2.87,2.84,2.85,2156568.0,2.7352,2.7448,2.7161,2.7256,2156568.0
2016-02-08 11:15:00,2.85,2.87,2.84,2.87,1719168.0,2.7256,2.7448,2.7161,2.7448,1719168.0
2016-02-08 11:20:00,2.87,2.89,2.86,2.88,2199600.0,2.7448,2.7639,2.7352,2.7543,2199600.0
2016-02-08 11:25:00,2.88,2.89,2.87,2.89,2307216.0,2.7543,2.7639,2.7448,2.7639,2307216.0
2016-02-08 11:30:00,2.88,2.89,2.87,2.88,1428456.0,2.7543,2.7639,2.7448,2.7543,1428456.0
2016-02-08 11:35:00,2.88,2.88,2.86,2.87,878520.0,2.7543,2.7543,2.7352,2.7448,878520.0
2016-02-08 11:40:00,2.86,2.89,2.86,2.86,2230104.0,2.7352,2.7639,2.7352,2.7352,2230104.0
2016-02-08 11:45:00,2.87,2.87,2.85,2.87,2222448.0,2.7448,2.7448,2.7256,2.7448,2222448.0
2016-02-08 11:50:00,2.86,2.88,2.86,2.87,1343040.0,2.7352,2.7543,2.7352,2.7448,1343040.0
2016-02-08 11:55:00,2.87,2.91,2.87,2.91,2336808.0,2.7448,2.783,2.7448,2.783,2336808.0
2016-02-08 12:00:00,2.91,2.92,2.9,2.9,1809696.0,2.783,2.7926,2.7735,2.7735,1809696.0
2016-02-08 12:05:00,2.9,2.91,2.9,2.91,932544.0,2.7735,2.783,2.7735,2.783,932544.0
2016-02-08 12:10:00,2.91,2.91,2.89,2.91,3534720.0,2.783,2.783,2.7639,2.783,3534720.0
2016-02-08 12:15:00,2.91,2.93,2.9,2.92,5532408.0,2.783,2.8021,2.7735,2.7926,5532408.0
2016-02-08 12:20:00,2.92,2.94,2.92,2.93,9269472.0,2.7926,2.8117,2.7926,2.8021,9269472.0
2016-02-08 12:25:00,2.94,2.94,2.93,2.93,3003024.0,2.8117,2.8117,2.8021,2.8021,3003024.0
2016-02-08 12:30:00,2.93,2.95,2.93,2.93,6124200.0,2.8021,2.8213,2.8021,2.8021,6124200.0
2016-02-08 12:35:00,2.93,2.93,2.91,2.91,2257560.0,2.8021,2.8021,2.783,2.783,2257560.0
2016-02-08 12:40:00,2.91,2.92,2.91,2.92,799056.0,2.783,2.7926,2.783,2.7926,799056.0
2016-02-08 12:45:00,2.92,2.92,2.91,2.91,779544.0,2.7926,2.7926,2.783,2.783,779544.0
2016-02-08 12:50:00,2.92,2.92,2.9,2.9,1507968.0,2.7926,2.7926,2.7735,2.7735,1507968.0
2016-02-08 12:55:00,2.9,2.9,2.89,2.9,8926032.0,2.7735,2.7735,2.7639,2.7735,8926032.0
2016-02-08 13:00:00,2.9,2.9,2.88,2.88,6616272.0,2.7735,2.7735,2.7543,2.7543,6616272.0
2016-02-08 13:05:00,2.88,2.88,2.87,2.88,4657056.0,2.7543,2.7543,2.7448,2.7543,4657056.0
2016-02-08 13:10:00,2.88,2.88,2.87,2.87,854016.0,2.7543,2.7543,2.7448,2.7448,854016.0
2016-02-08 13:15:00,2.87,2.87,2.86,2.86,1618920.0,2.7448,2.7448,2.7352,2.7352,1618920.0
2016-02-08 13:20:00,2.86,2.87,2.85,2.85,1584768.0,2.7352,2.7448,2.7256,2.7256,1584768.0
2016-02-08 13:25:00,2.85,2.86,2.84,2.86,1952304.0,2.7256,2.7352,2.7161,2.7352,1952304.0
2016-02-08 13:30:00,2.86,2.87,2.85,2.86,1030824.0,2.7352,2.7448,2.7256,2.7352,1030824.0
2016-02-08 13:35:00,2.86,2.86,2.85,2.85,1452216.0,2.7352,2.7352,2.7256,2.7256,1452216.0
2016-02-08 13:40:00,2.85,2.85,2.84,2.84,2488776.0,2.7256,2.7256,2.7161,2.7161,2488776.0
2016-02-08 13:45:00,2.84,2.85,2.84,2.84,1496904.0,2.7161,2.7256,2.7161,2.7161,1496904.0
2016-02-08 13:50:00,2.84,2.85,2.83,2.83,2349336.0,2.7161,2.7256,2.7065,2.7065,2349336.0
2016-02-08 13:55:00,2.83,2.84,2.83,2.83,1122168.0,2.7065,2.7161,2.7065,2.7065,1122168.0
2016-02-08 14:00:00,2.83,2.86,2.83,2.86,2350104.0,2.7065,2.7352,2.7065,2.7352,2350104.0
2016-02-08 14:05:00,2.86,2.86,2.85,2.85,1417512.0,2.7352,2.7352,2.7256,2.7256,1417512.0
2016-02-08 14:10:00,2.85,2.86,2.82,2.83,3050040.0,2.7256,2.7352,2.6969,2.7065,3050040.0
2016-02-08 14:15:00,2.83,2.83,2.81,2.82,1104912.0,2.7065,2.7065,2.6874,2.6969,1104912.0
2016-02-08 14:20:00,2.82,2.83,2.81,2.82,2449752.0,2.6969,2.7065,2.6874,2.6969,2449752.0
2016-02-08 14:25:00,2.82,2.84,2.82,2.82,4484928.0,2.6969,2.7161,2.6969,2.6969,4484928.0
2016-02-08 14:30:00,2.82,2.82,2.81,2.82,1972920.0,2.6969,2.6969,2.6874,2.6969,1972920.0
2016-02-08 14:35:00,2.82,2.83,2.81,2.82,1336488.0,2.6969,2.7065,2.6874,2.6969,1336488.0
2016-02-08 14:40:00,2.82,2.84,2.81,2.84,1421088.0,2.6969,2.7161,2.6874,2.7161,1421088.0
2016-02-08 14:45:00,2.84,2.85,2.84,2.84,2063736.0,2.7161,2.7256,2.7161,2.7161,2063736.0
2016-02-08 14:50:00,2.84,2.84,2.82,2.83,730896.0,2.7161,2.7161,2.6969,2.7065,730896.0
2016-02-08 14:55:00,2.84,2.84,2.82,2.82,986208.0,2.7161,2.7161,2.6969,2.6969,986208.0
2016-02-08 15:00:00,2.82,2.84,2.82,2.84,943752.0,2.6969,2.7161,2.6969,2.7161,943752.0
2016-02-08 15:05:00,2.84,2.85,2.83,2.84,1292880.0,2.7161,2.7256,2.7065,2.7161,1292880.0
2016-02-08 15:10:00,2.84,2.87,2.84,2.87,4275768.0,2.7161,2.7448,2.7161,2.7448,4275768.0
2016-02-08 15:15:00,2.87,2.91,2.87,2.9,4972872.0,2.7448,2.783,2.7448,2.7735,4972872.0
2016-02-08 15:20:00,2.9,2.91,2.89,2.9,2998368.0,2.7735,2.783,2.7639,2.7735,2998368.0
2016-02-08 15:25:00,2.9,2.91,2.88,2.9,2344032.0,2.7735,2.783,2.7543,2.7735,2344032.0
2016-02-08 15:30:00,2.9,2.95,2.9,2.95,7556928.0,2.7735,2.8213,2.7735,2.8213,7556928.0
2016-02-08 15:35:00,2.95,2.95,2.93,2.93,2492208.0,2.8213,2.8213,2.8021,2.8021,2492208.0
2016-02-08 15:40:00,2.94,2.97,2.94,2.97,6657984.0,2.8117,2.8404,2.8117,2.8404,6657984.0
2016-02-08 15:45:00,2.97,3.02,2.97,2.99,7087272.0,2.8404,2.8882,2.8404,2.8595,7087272.0
2016-02-08 15:50:00,2.99,3.0,2.97,2.97,7909992.0,2.8595,2.8691,2.8404,2.8404,7909992.0
2016-02-08 15:55:00,2.97,2.98,2.95,2.98,9834888.0,2.8404,2.85,2.8213,2.85,9834888.0
2016-02-09 09:30:00,2.86,2.87,2.84,2.87,5553144.0,2.7352,2.7448,2.7161,2.7448,5553144.0
2016-02-09 09:35:00,2.87,2.95,2.86,2.94,5760792.0,2.7448,2.8213,2.7352,2.8117,5760792.0
2016-02-09 09:40:00,2.94,2.97,2.92,2.97,6698304.0,2.8117,2.8404,2.7926,2.8404,6698304.0
2016-02-09 09:45:00,2.97,3.02,2.96,3.01,5351136.0,2.8404,2.8882,2.8308,2.8787,5351136.0
2016-02-09 09:50:00,3.01,3.04,3.0,3.04,5989320.0,2.8787,2.9073,2.8691,2.9073,5989320.0
2016-02-09 09:55:00,3.04,3.04,2.99,3.0,4612536.0,2.9073,2.9073,2.8595,2.8691,4612536.0
2016-02-09 10:00:00,3.0,3.05,2.99,3.04,4229184.0,2.8691,2.9169,2.8595,2.9073,4229184.0
2016-02-09 10:05:00,3.04,3.08,3.03,3.07,5799936.0,2.9073,2.9456,2.8978,2.936,5799936.0
2016-02-09 10:10:00,3.07,3.07,3.03,3.03,2766000.0,2.936,2.936,2.8978,2.8978,2766000.0
2016-02-09 10:15:00,3.03,3.03,3.0,3.01,2815104.0,2.8978,2.8978,2.8691,2.8787,2815104.0
2016-02-09 10:20:00,3.01,3.04,3.0,3.03,2020080.0,2.8787,2.9073,2.8691,2.8978,2020080.0
2016-02-09 10:25:00,3.03,3.03,3.0,3.0,1606224.0,2.8978,2.8978,2.8691,2.8691,1606224.0
2016-02-09 10:30:00,3.0,3.0,2.96,2.97,3489744.0,2.8691,2.8691,2.8308,2.8404,3489744.0
2016-02-09 10:35:00,2.96,2.98,2.96,2.97,2400960.0,2.8308,2.85,2.8308,2.8404,2400960.0
2016-02-09 10:40:00,2.97,2.97,2.94,2.94,2147544.0,2.8404,2.8404,2.8117,2.8117,2147544.0
2016-02-09 10:45:00,2.94,2.97,2.94,2.96,2532960.0,2.8117,2.8404,2.8117,2.8308,2532960.0
2016-02-09 10:50:00,2.96,2.96,2.92,2.92,1507872.0,2.8308,2.8308,2.7926,2.7926,1507872.0
2016-02-09 10:55:00,2.92,2.93,2.91,2.92,1906992.0,2.7926,2.8021,2.783,2.7926,1906992.0
2016-02-09 11:00:00,2.91,2.95,2.91,2.94,3306672.0,2.783,2.8213,2.783,2.8117,3306672.0
2016-02-09 11:05:00,2.94,2.96,2.93,2.96,1706064.0,2.8117,2.8308,2.8021,2.8308,1706064.0
2016-02-09 11:10:00,2.96,3.0,2.96,2.97,3929832.0,2.8308,2.8691,2.8308,2.8404,3929832.0
2016-02-09 11:15:00,2.98,2.98,2.95,2.96,1494024.0,2.85,2.85,2.8213,2.8308,1494024.0
2016-02-09 11:20:00,2.96,3.0,2.96,3.0,2722512.0,2.8308,2.8691,2.8308,2.8691,2722512.0
2016-02-09 11:25:00,3.0,3.01,2.99,3.0,1430280.0,2.8691,2.8787,2.8595,2.8691,1430280.0
2016-02-09 11:30:00,3.0,3.01,2.98,2.99,1761312.0,2.8691,2.8787,2.85,2.8595,1761312.0
2016-02-09 11:35:00,2.98,2.98,2.95,2.95,1434816.0,2.85,2.85,2.8213,2.8213,1434816.0
2016-02-09 11:40:00,2.96,2.99,2.96,2.98,1263336.0,2.8308,2.8595,2.8308,2.85,1263336.0
2016-02-09 11:45:00,2.98,2.99,2.96,2.97,944904.0,2.85,2.8595,2.8308,2.8404,944904.0
2016-02-09 11:50:00,2.96,2.97,2.94,2.94,1152888.0,2.8308,2.8404,2.8117,2.8117,1152888.0
2016-02-09 11:55:00,2.94,2.95,2.94,2.94,1001808.0,2.8117,2.8213,2.8117,2.8117,1001808.0
2016-02-09 12:00:00,2.94,2.96,2.93,2.95,1542120.0,2.8117,2.8308,2.8021,2.8213,1542120.0
2016-02-09 12:05:00,2.95,2.97,2.94,2.96,1733592.0,2.8213,2.8404,2.8117,2.8308,1733592.0
2016-02-09 12:10:00,2.96,2.97,2.94,2.94,758616.0,2.8308,2.8404,2.8117,2.8117,758616.0
2016-02-09 12:15:00,2.94,2.94,2.92,2.93,472008.0,2.8117,2.8117,2.7926,2.8021,472008.0
2016-02-09 12:20:00,2.93,2.93,2.91,2.92,1119528.0,2.8021,2.8021,2.783,2.7926,1119528.0
2016-02-09 12:25:00,2.92,2.94,2.91,2.93,1752000.0,2.7926,2.8117,2.783,2.8021,1752000.0
2016-02-09 12:30:00,2.93,2.93,2.91,2.92,473136.0,2.8021,2.8021,2.783,2.7926,473136.0
2016-02-09 12:35:00,2.92,2.94,2.92,2.92,1030512.0,2.7926,2.8117,2.7926,2.7926,1030512.0
2016-02-09 12:40:00,2.92,2.93,2.91,2.92,1447752.0,2.7926,2.8021,2.783,2.7926,1447752.0
2016-02-09 12:45:00,2.92,2.92,2.9,2.9,1986240.0,2.7926,2.7926,2.7735,2.7735,1986240.0
2016-02-09 12:50:00,2.9,2.92,2.9,2.91,1196208.0,2.7735,2.7926,2.7735,2.783,1196208.0
2016-02-09 12:55:00,2.91,2.91,2.9,2.9,546408.0,2.783,2.783,2.7735,2.7735,546408.0
2016-02-09 13:00:00,2.9,2.91,2.89,2.89,1228344.0,2.7735,2.783,2.7639,2.7639,1228344.0
2016-02-09 13:05:00,2.89,2.89,2.87,2.87,1014240.0,2.7639,2.7639,2.7448,2.7448,1014240.0
2016-02-09 13:10:00,2.87,2.87,2.85,2.85,1919232.0,2.7448,2.7448,2.7256,2.7256,1919232.0
2016-02-09 13:15:00,2.85,2.86,2.85,2.86,1147848.0,2.7256,2.7352,2.7256,2.7352,1147848.0
2016-02-09 13:20:00,2.86,2.88,2.85,2.87,2675400.0,2.7352,2.7543,2.7256,2.7448,2675400.0
2016-02-09 13:25:00,2.87,2.88,2.86,2.87,1124064.0,2.7448,2.7543,2.7352,2.7448,1124064.0
2016-02-09 13:30:00,2.87,2.9,2.87,2.89,2249520.0,2.7448,2.7735,2.7448,2.7639,2249520.0
2016-02-09 13:35:00,2.89,2.89,2.86,2.86,1371648.0,2.7639,2.7639,2.7352,2.7352,1371648.0
2016-02-09 13:40:00,2.86,2.89,2.86,2.89,1405968.0,2.7352,2.7639,2.7352,2.7639,1405968.0
2016-02-09 13:45:00,2.89,2.9,2.88,2.88,2042256.0,2.7639,2.7735,2.7543,2.7543,2042256.0
2016-02-09 13:50:00,2.87,2.89,2.87,2.89,556056.0,2.7448,2.7639,2.7448,2.7639,556056.0
2016-02-09 13:55:00,2.89,2.91,2.89,2.9,1429848.0,2.7639,2.783,2.7639,2.7735,1429848.0
2016-02-09 14:00:00,2.9,2.91,2.9,2.9,1043928.0,2.7735,2.783,2.7735,2.7735,1043928.0
2016-02-09 14:05:00,2.9,2.96,2.9,2.95,3899424.0,2.7735,2.8308,2.7735,2.8213,3899424.0
2016-02-09 14:10:00,2.95,2.96,2.93,2.93,2394336.0,2.8213,2.8308,2.8021,2.8021,2394336.0
2016-02-09 14:15:00,2.93,2.95,2.93,2.94,915840.0,2.8021,2.8213,2.8021,2.8117,915840.0
2016-02-09 14:20:00,2.95,2.95,2.92,2.92,2463408.0,2.8213,2.8213,2.7926,2.7926,2463408.0
2016-02-09 14:25:00,2.92,2.93,2.91,2.91,1326360.0,2.7926,2.8021,2.783,2.783,1326360.0
2016-02-09 14:30:00,2.92,2.95,2.92,2.93,1900584.0,2.7926,2.8213,2.7926,2.8021,1900584.0
2016-02-09 14:35:00,2.94,2.98,2.94,2.97,5044656.0,2.8117,2.85,2.8117,2.8404,5044656.0
2016-02-09 14:40:00,2.97,3.0,2.96,3.0,5427984.0,2.8404,2.8691,2.8308,2.8691,5427984.0
2016-02-09 14:45:00,3.0,3.0,2.96,2.96,2114136.0,2.8691,2.8691,2.8308,2.8308,2114136.0
2016-02-09 14:50:00,2.97,2.99,2.96,2.99,2800704.0,2.8404,2.8595,2.8308,2.8595,2800704.0
2016-02-09 14:55:00,3.0,3.0,2.98,2.99,2346720.0,2.8691,2.8691,2.85,2.8595,2346720.0
2016-02-09 15:00:00,2.99,3.02,2.99,3.02,6351912.0,2.8595,2.8882,2.8595,2.8882,6351912.0
2016-02-09 15:05:00,3.02,3.06,3.01,3.04,11523216.0,2.8882,2.9265,2.8787,2.9073,11523216.0
2016-02-09 15:10:00,3.03,3.04,3.02,3.03,4750752.0,2.8978,2.9073,2.8882,2.8978,4750752.0
2016-02-09 15:15:00,3.04,3.04,3.0,3.0,8008776.0,2.9073,2.9073,2.8691,2.8691,8008776.0
2016-02-09 15:20:00,3.0,3.01,2.98,2.98,4395168.0,2.8691,2.8787,2.85,2.85,4395168.0
2016-02-09 15:25:00,2.98,2.99,2.96,2.97,13909512.0,2.85,2.8595,2.8308,2.8404,13909512.0
2016-02-09 15:30:00,2.97,2.99,2.96,2.98,7285728.0,2.8404,2.8595,2.8308,2.85,7285728.0
2016-02-09 15:35:00,2.98,3.01,2.98,2.99,3590904.0,2.85,2.8787,2.85,2.8595,3590904.0
2016-02-09 15:40:00,2.99,2.99,2.94,2.96,2585088.0,2.8595,2.8595,2.8117,2.8308,2585088.0
2016-02-09 15:45:00,2.96,2.97,2.95,2.95,933720.0,2.8308,2.8404,2.8213,2.8213,933720.0
2016-02-09 15:50:00,2.95,2.96,2.95,2.95,950376.0,2.8213,2.8308,2.8213,2.8213,950376.0
2016-02-09 15:55:00,2.95,2.95,2.93,2.94,2346384.0,2.8213,2.8213,2.8021,2.8117,2346384.0
2016-02-10 09:30:00,3.05,3.06,3.02,3.02,7040208.0,2.9169,2.9265,2.8882,2.8882,7040208.0
2016-02-10 09:35:00,3.02,3.03,3.01,3.02,2245896.0,2.8882,2.8978,2.8787,2.8882,2245896.0
2016-02-10 09:40:00,3.02,3.05,3.01,3.01,3087744.0,2.8882,2.9169,2.8787,2.8787,3087744.0
2016-02-10 09:45:00,3.01,3.07,3.01,3.07,5294736.0,2.8787,2.936,2.8787,2.936,5294736.0
2016-02-10 09:50:00,3.06,3.09,3.05,3.09,6633288.0,2.9265,2.9552,2.9169,2.9552,6633288.0
2016-02-10 09:55:00,3.09,3.1,3.08,3.1,5630760.0,2.9552,2.9647,2.9456,2.9647,5630760.0
2016-02-10 10:00:00,3.09,3.11,3.09,3.1,3543072.0,2.9552,2.9743,2.9552,2.9647,3543072.0
2016-02-10 10:05:00,3.1,3.11,3.07,3.08,3569640.0,2.9647,2.9743,2.936,2.9456,3569640.0
2016-02-10 10:10:00,3.08,3.1,3.08,3.09,1526280.0,2.9456,2.9647,2.9456,2.9552,1526280.0
2016-02-10 10:15:00,3.09,3.12,3.09,3.12,3764496.0,2.9552,2.9839,2.9552,2.9839,3764496.0
2016-02-10 10:20:00,3.12,3.12,3.11,3.12,2173344.0,2.9839,2.9839,2.9743,2.9839,2173344.0
2016-02-10 10:25:00,3.12,3.13,3.12,3.12,3119688.0,2.9839,2.9934,2.9839,2.9839,3119688.0
2016-02-10 10:30:00,3.12,3.16,3.12,3.16,7903608.0,2.9839,3.0221,2.9839,3.0221,7903608.0
2016-02-10 10:35:00,3.16,3.16,3.13,3.13,3103032.0,3.0221,3.0221,2.9934,2.9934,3103032.0
2016-02-10 10:40:00,3.13,3.13,3.1,3.1,4729992.0,2.9934,2.9934,2.9647,2.9647,4729992.0
2016-02-10 10:45:00,3.1,3.11,3.09,3.11,4401000.0,2.9647,2.9743,2.9552,2.9743,4401000.0
2016-02-10 10:50:00,3.11,3.11,3.07,3.09,5940888.0,2.9743,2.9743,2.936,2.9552,5940888.0
2016-02-10 10:55:00,3.09,3.09,3.06,3.06,3325800.0,2.9552,2.9552,2.9265,2.9265,3325800.0
2016-02-10 11:00:00,3.07,3.08,3.06,3.08,1530360.0,2.936,2.9456,2.9265,2.9456,1530360.0
2016-02-10 11:05:00,3.07,3.08,3.04,3.05,2206704.0,2.936,2.9456,2.9073,2.9169,2206704.0
2016-02-10 11:10:00,3.05,3.07,3.04,3.07,1247808.0,2.9169,2.936,2.9073,2.936,1247808.0
2016-02-10 11:15:00,3.06,3.09,3.05,3.08,2368488.0,2.9265,2.9552,2.9169,2.9456,2368488.0
2016-02-10 11:20:00,3.08,3.1,3.08,3.1,1251792.0,2.9456,2.9647,2.9456,2.9647,1251792.0
2016-02-10 11:25:00,3.1,3.1,3.06,3.06,1482792.0,2.9647,2.9647,2.9265,2.9265,1482792.0
2016-02-10 11:30:00,3.06,3.08,3.06,3.07,637680.0,2.9265,2.9456,2.9265,2.936,637680.0
2016-02-10 11:35:00,3.07,3.07,3.04,3.04,2311488.0,2.936,2.936,2.9073,2.9073,2311488.0
2016-02-10 11:40:00,3.04,3.05,3.03,3.05,1607136.0,2.9073,2.9169,2.8978,2.9169,1607136.0
2016-02-10 11:45:00,3.04,3.07,3.04,3.06,2352504.0,2.9073,2.936,2.9073,2.9265,2352504.0
2016-02-10 11:50:00,3.06,3.08,3.06,3.07,1437576.0,2.9265,2.9456,2.9265,2.936,1437576.0
2016-02-10 11:55:00,3.07,3.08,3.06,3.06,1024296.0,2.936,2.9456,2.9265,2.9265,1024296.0
2016-02-10 12:00:00,3.07,3.08,3.05,3.05,674688.0,2.936,2.9456,2.9169,2.9169,674688.0
2016-02-10 12:05:00,3.05,3.07,3.05,3.07,1055544.0,2.9169,2.936,2.9169,2.936,1055544.0
2016-02-10 12:10:00,3.07,3.07,3.06,3.06,970560.0,2.936,2.936,2.9265,2.9265,970560.0
2016-02-10 12:15:00,3.06,3.07,3.05,3.07,807072.0,2.9265,2.936,2.9169,2.936,807072.0
2016-02-10 12:20:00,3.07,3.09,3.07,3.08,2393304.0,2.936,2.9552,2.936,2.9456,2393304.0
2016-02-10 12:25:00,3.08,3.1,3.08,3.1,849888.0,2.9456,2.9647,2.9456,2.9647,849888.0
2016-02-10 12:30:00,3.1,3.1,3.08,3.09,1201368.0,2.9647,2.9647,2.9456,2.9552,1201368.0
2016-02-10 12:35:00,3.09,3.11,3.09,3.11,2833032.0,2.9552,2.9743,2.9552,2.9743,2833032.0
2016-02-10 12:40:00,3.11,3.12,3.1,3.11,1089456.0,2.9743,2.9839,2.9647,2.9743,1089456.0
2016-02-10 12:45:00,3.11,3.11,3.09,3.1,736056.0,2.9743,2.9743,2.9552,2.9647,736056.0
2016-02-10 12:50:00,3.11,3.11,3.1,3.11,2511744.0,2.9743,2.9743,2.9647,2.9743,2511744.0
2016-02-10 12:55:00,3.11,3.13,3.1,3.12,3068520.0,2.9743,2.9934,2.9647,2.9839,3068520.0
2016-02-10 13:00:00,3.12,3.14,3.12,3.14,4198608.0,2.9839,3.003,2.9839,3.003,4198608.0
2016-02-10 13:05:00,3.14,3.14,3.11,3.11,3109392.0,3.003,3.003,2.9743,2.9743,3109392.0
2016-02-10 13:10:00,3.11,3.12,3.1,3.1,2280528.0,2.9743,2.9839,2.9647,2.9647,2280528.0
2016-02-10 13:15:00,3.1,3.11,3.1,3.11,3017472.0,2.9647,2.9743,2.9647,2.9743,3017472.0
2016-02-10 13:20:00,3.11,3.12,3.1,3.1,1634328.0,2.9743,2.9839,2.9647,2.9647,1634328.0
2016-02-10 13:25:00,3.1,3.1,3.08,3.09,3876288.0,2.9647,2.9647,2.9456,2.9552,3876288.0
2016-02-10 13:30:00,3.09,3.09,3.07,3.08,1842936.0,2.9552,2.9552,2.936,2.9456,1842936.0
2016-02-10 13:35:00,3.07,3.09,3.07,3.09,906600.0,2.936,2.9552,2.936,2.9552,906600.0
2016-02-10 13:40:00,3.09,3.11,3.09,3.11,1949568.0,2.9552,2.9743,2.9552,2.9743,1949568.0
2016-02-10 13:45:00,3.11,3.11,3.1,3.1,620352.0,2.9743,2.9743,2.9647,2.9647,620352.0
2016-02-10 13:50:00,3.1,3.1,3.08,3.09,833520.0,2.9647,2.9647,2.9456,2.9552,833520.0
2016-02-10 13:55:00,3.08,3.09,3.08,3.08,604848.0,2.9456,2.9552,2.9456,2.9456,604848.0
2016-02-10 14:00:00,3.08,3.1,3.08,3.09,378960.0,2.9456,2.9647,2.9456,2.9552,378960.0
2016-02-10 14:05:00,3.09,3.1,3.09,3.1,539544.0,2.9552,2.9647,2.9552,2.9647,539544.0
2016-02-10 14:10:00,3.1,3.11,3.1,3.1,1161528.0,2.9647,2.9743,2.9647,2.9647,1161528.0
2016-02-10 14:15:00,3.1,3.11,3.09,3.1,844464.0,2.9647,2.9743,2.9552,2.9647,844464.0
2016-02-10 14:20:00,3.1,3.1,3.09,3.09,460848.0,2.9647,2.9647,2.9552,2.9552,460848.0
2016-02-10 14:25:00,3.09,3.1,3.08,3.09,2564016.0,2.9552,2.9647,2.9456,2.9552,2564016.0
2016-02-10 14:30:00,3.09,3.11,3.09,3.1,1698288.0,2.9552,2.9743,2.9552,2.9647,1698288.0
2016-02-10 14:35:00,3.1,3.1,3.08,3.08,985416.0,2.9647,2.9647,2.9456,2.9456,985416.0
2016-02-10 14:40:00,3.08,3.08,3.06,3.07,1830840.0,2.9456,2.9456,2.9265,2.936,1830840.0
2016-02-10 14:45:00,3.07,3.07,3.05,3.05,1245216.0,2.936,2.936,2.9169,2.9169,1245216.0
2016-02-10 14:50:00,3.05,3.05,3.04,3.05,1637736.0,2.9169,2.9169,2.9073,2.9169,1637736.0
2016-02-10 14:55:00,3.05,3.06,3.05,3.05,918864.0,2.9169,2.9265,2.9169,2.9169,918864.0
2016-02-10 15:00:00,3.05,3.09,3.05,3.09,2005656.0,2.9169,2.9552,2.9169,2.9552,2005656.0
2016-02-10 15:05:00,3.09,3.09,3.07,3.07,2469840.0,2.9552,2.9552,2.936,2.936,2469840.0
2016-02-10 15:10:00,3.07,3.08,3.05,3.05,1517952.0,2.936,2.9456,2.9169,2.9169,1517952.0
2016-02-10 15:15:00,3.05,3.05,3.01,3.02,2472984.0,2.9169,2.9169,2.8787,2.8882,2472984.0
2016-02-10 15:20:00,3.01,3.04,3.01,3.03,1409448.0,2.8787,2.9073,2.8787,2.8978,1409448.0
2016-02-10 15:25:00,3.03,3.04,3.0,3.01,2029560.0,2.8978,2.9073,2.8691,2.8787,2029560.0
2016-02-10 15:30:00,3.01,3.02,2.99,3.01,1736616.0,2.8787,2.8882,2.8595,2.8787,1736616.0
2016-02-10 15:35:00,3.01,3.01,2.98,2.98,3473736.0,2.8787,2.8787,2.85,2.85,3473736.0
2016-02-10 15:40:00,2.98,2.99,2.97,2.99,1994640.0,2.85,2.8595,2.8404,2.8595,1994640.0
2016-02-10 15:45:00,2.99,3.0,2.98,2.99,1197960.0,2.8595,2.8691,2.85,2.8595,1197960.0
2016-02-10 15:50:00,2.99,2.99,2.98,2.98,2049672.0,2.8595,2.8595,2.85,2.85,2049672.0
2016-02-10 15:55:00,2.98,2.99,2.98,2.98,2245752.0,2.85,2.8595,2.85,2.85,2245752.0
2016-02-11 09:30:00,2.87,2.91,2.86,2.9,4409352.0,2.7448,2.783,2.7352,2.7735,4409352.0
2016-02-11 09:35:00,2.9,2.91,2.88,2.88,2594976.0,2.7735,2.783,2.7543,2.7543,2594976.0
2016-02-11 09:40:00,2.88,2.92,2.87,2.91,3158760.0,2.7543,2.7926,2.7448,2.783,3158760.0
2016-02-11 09:45:00,2.91,2.93,2.89,2.89,3679560.0,2.783,2.8021,2.7639,2.7639,3679560.0
2016-02-11 09:50:00,2.89,2.93,2.88,2.93,3108744.0,2.7639,2.8021,2.7543,2.8021,3108744.0
2016-02-11 09:55:00,2.93,2.97,2.91,2.95,7839408.0,2.8021,2.8404,2.783,2.8213,7839408.0
2016-02-11 10:00:00,2.95,2.95,2.92,2.94,2359752.0,2.8213,2.8213,2.7926,2.8117,2359752.0
2016-02-11 10:05:00,2.93,2.97,2.93,2.95,3590808.0,2.8021,2.8404,2.8021,2.8213,3590808.0
2016-02-11 10:10:00,2.95,2.97,2.94,2.96,2496264.0,2.8213,2.8404,2.8117,2.8308,2496264.0
2016-02-11 10:15:00,2.96,2.97,2.94,2.95,1412064.0,2.8308,2.8404,2.8117,2.8213,1412064.0
2016-02-11 10:20:00,2.95,2.96,2.93,2.95,1851360.0,2.8213,2.8308,2.8021,2.8213,1851360.0
2016-02-11 10:25:00,2.95,2.95,2.9,2.91,2047632.0,2.8213,2.8213,2.7735,2.783,2047632.0
2016-02-11 10:30:00,2.91,2.92,2.9,2.92,1500048.0,2.783,2.7926,2.7735,2.7926,1500048.0
2016-02-11 10:35:00,2.92,2.92,2.9,2.9,2085744.0,2.7926,2.7926,2.7735,2.7735,2085744.0
2016-02-11 10:40:00,2.9,2.9,2.89,2.9,1659144.0,2.7735,2.7735,2.7639,2.7735,1659144.0
2016-02-11 10:45:00,2.9,2.93,2.89,2.92,2563248.0,2.7735,2.8021,2.7639,2.7926,2563248.0
2016-02-11 10:50:00,2.92,2.92,2.89,2.9,2023992.0,2.7926,2.7926,2.7639,2.7735,2023992.0
2016-02-11 10:55:00,2.9,2.91,2.88,2.89,1532976.0,2.7735,2.783,2.7543,2.7639,1532976.0
2016-02-11 11:00:00,2.89,2.91,2.88,2.88,1565520.0,2.7639,2.783,2.7543,2.7543,1565520.0
2016-02-11 11:05:00,2.88,2.89,2.86,2.87,3814296.0,2.7543,2.7639,2.7352,2.7448,3814296.0
2016-02-11 11:10:00,2.87,2.88,2.85,2.86,2293920.0,2.7448,2.7543,2.7256,2.7352,2293920.0
2016-02-11 11:15:00,2.86,2.89,2.86,2.89,1921104.0,2.7352,2.7639,2.7352,2.7639,1921104.0
2016-02-11 11:20:00,2.89,2.9,2.87,2.88,3235896.0,2.7639,2.7735,2.7448,2.7543,3235896.0
2016-02-11 11:25:00,2.88,2.89,2.86,2.87,1389048.0,2.7543,2.7639,2.7352,2.7448,1389048.0
2016-02-11 11:30:00,2.86,2.87,2.84,2.84,5399520.0,2.7352,2.7448,2.7161,2.7161,5399520.0
2016-02-11 11:35:00,2.84,2.88,2.84,2.88,3694872.0,2.7161,2.7543,2.7161,2.7543,3694872.0
2016-02-11 11:40:00,2.88,2.89,2.87,2.88,4433184.0,2.7543,2.7639,2.7448,2.7543,4433184.0
2016-02-11 11:45:00,2.88,2.89,2.87,2.87,1117608.0,2.7543,2.7639,2.7448,2.7448,1117608.0
2016-02-11 11:50:00,2.87,2.9,2.87,2.89,3732984.0,2.7448,2.7735,2.7448,2.7639,3732984.0
2016-02-11 11:55:00,2.89,2.91,2.89,2.9,1681704.0,2.7639,2.783,2.7639,2.7735,1681704.0
2016-02-11 12:00:00,2.9,2.9,2.89,2.9,1482408.0,2.7735,2.7735,2.7639,2.7735,1482408.0
2016-02-11 12:05:00,2.9,2.92,2.9,2.91,4000392.0,2.7735,2.7926,2.7735,2.783,4000392.0
2016-02-11 12:10:00,2.9,2.92,2.9,2.9,2141568.0,2.7735,2.7926,2.7735,2.7735,2141568.0
2016-02-11 12:15:00,2.9,2.91,2.87,2.88,5279688.0,2.7735,2.783,2.7448,2.7543,5279688.0
2016-02-11 12:20:00,2.88,2.89,2.88,2.89,1038552.0,2.7543,2.7639,2.7543,2.7639,1038552.0
2016-02-11 12:25:00,2.89,2.91,2.89,2.89,2837616.0,2.7639,2.783,2.7639,2.7639,2837616.0
2016-02-11 12:30:00,2.89,2.89,2.87,2.88,1503960.0,2.7639,2.7639,2.7448,2.7543,1503960.0
2016-02-11 12:35:00,2.88,2.89,2.88,2.89,477888.0,2.7543,2.7639,2.7543,2.7639,477888.0
2016-02-11 12:40:00,2.88,2.89,2.88,2.89,1431360.0,2.7543,2.7639,2.7543,2.7639,1431360.0
2016-02-11 12:45:00,2.89,2.91,2.89,2.9,766656.0,2.7639,2.783,2.7639,2.7735,766656.0
2016-02-11 12:50:00,2.9,2.92,2.9,2.92,1396368.0,2.7735,2.7926,2.7735,2.7926,1396368.0
2016-02-11 12:55:00,2.92,2.94,2.92,2.93,3648024.0,2.7926,2.8117,2.7926,2.8021,3648024.0
2016-02-11 13:00:00,2.93,2.95,2.93,2.93,5247312.0,2.8021,2.8213,2.8021,2.8021,5247312.0
2016-02-11 13:05:00,2.93,2.95,2.92,2.93,2830896.0,2.8021,2.8213,2.7926,2.8021,2830896.0
2016-02-11 13:10:00,2.93,2.94,2.93,2.93,1881288.0,2.8021,2.8117,2.8021,2.8021,1881288.0
2016-02-11 13:15:00,2.94,2.94,2.92,2.94,1526400.0,2.8117,2.8117,2.7926,2.8117,1526400.0
2016-02-11 13:20:00,2.94,2.95,2.93,2.93,2280192.0,2.8117,2.8213,2.8021,2.8021,2280192.0
2016-02-11 13:25:00,2.93,2.94,2.93,2.93,579912.0,2.8021,2.8117,2.8021,2.8021,579912.0
2016-02-11 13:30:00,2.92,2.94,2.92,2.94,837048.0,2.7926,2.8117,2.7926,2.8117,837048.0
2016-02-11 13:35:00,2.94,2.94,2.9,2.9,6364608.0,2.8117,2.8117,2.7735,2.7735,6364608.0
2016-02-11 13:40:00,2.9,2.91,2.9,2.91,3641112.0,2.7735,2.783,2.7735,2.783,3641112.0
2016-02-11 13:45:00,2.91,2.92,2.9,2.91,2241624.0,2.783,2.7926,2.7735,2.783,2241624.0
2016-02-11 13:50:00,2.91,2.91,2.9,2.91,2243136.0,2.783,2.783,2.7735,2.783,2243136.0
2016-02-11 13:55:00,2.9,2.91,2.89,2.9,2506296.0,2.7735,2.783,2.7639,2.7735,2506296.0
2016-02-11 14:00:00,2.9,2.91,2.89,2.9,897408.0,2.7735,2.783,2.7639,2.7735,897408.0
2016-02-11 14:05:00,2.9,2.91,2.89,2.91,1381440.0,2.7735,2.783,2.7639,2.783,1381440.0
2016-02-11 14:10:00,2.91,2.92,2.9,2.91,999696.0,2.783,2.7926,2.7735,2.783,999696.0
2016-02-11 14:15:00,2.91,2.91,2.88,2.88,1074480.0,2.783,2.783,2.7543,2.7543,1074480.0
2016-02-11 14:20:00,2.88,2.89,2.88,2.88,1358616.0,2.7543,2.7639,2.7543,2.7543,1358616.0
2016-02-11 14:25:00,2.88,2.89,2.87,2.88,1170792.0,2.7543,2.7639,2.7448,2.7543,1170792.0
2016-02-11 14:30:00,2.87,2.88,2.86,2.87,2309424.0,2.7448,2.7543,2.7352,2.7448,2309424.0
2016-02-11 14:35:00,2.87,2.93,2.85,2.92,4778184.0,2.7448,2.8021,2.7256,2.7926,4778184.0
2016-02-11 14:40:00,2.92,2.95,2.9,2.92,7530432.0,2.7926,2.8213,2.7735,2.7926,7530432.0
2016-02-11 14:45:00,2.92,2.96,2.91,2.96,5530992.0,2.7926,2.8308,2.783,2.8308,5530992.0
2016-02-11 14:50:00,2.95,3.0,2.95,2.99,5081016.0,2.8213,2.8691,2.8213,2.8595,5081016.0
2016-02-11 14:55:00,2.99,3.0,2.96,2.97,3695184.0,2.8595,2.8691,2.8308,2.8404,3695184.0
2016-02-11 15:00:00,2.97,2.98,2.95,2.97,3566280.0,2.8404,2.85,2.8213,2.8404,3566280.0
2016-02-11 15:05:00,2.96,2.97,2.94,2.96,1852200.0,2.8308,2.8404,2.8117,2.8308,1852200.0
2016-02-11 15:10:00,2.96,3.0,2.96,2.98,3789888.0,2.8308,2.8691,2.8308,2.85,3789888.0
2016-02-11 15:15:00,2.98,2.98,2.96,2.97,2465784.0,2.85,2.85,2.8308,2.8404,2465784.0
2016-02-11 15:20:00,2.97,2.99,2.97,2.97,2975160.0,2.8404,2.8595,2.8404,2.8404,2975160.0
2016-02-11 15:25:00,2.97,3.01,2.97,3.0,4986960.0,2.8404,2.8787,2.8404,2.8691,4986960.0
2016-02-11 15:30:00,3.0,3.0,2.98,3.0,3748104.0,2.8691,2.8691,2.85,2.8691,3748104.0
2016-02-11 15:35:00,3.0,3.03,3.0,3.02,5787480.0,2.8691,2.8978,2.8691,2.8882,5787480.0
2016-02-11 15:40:00,3.03,3.04,3.01,3.04,4979856.0,2.8978,2.9073,2.8787,2.9073,4979856.0
2016-02-11 15:45:00,3.03,3.04,3.01,3.02,7834128.0,2.8978,2.9073,2.8787,2.8882,7834128.0
2016-02-11 15:50:00,3.02,3.03,2.99,3.0,3503064.0,2.8882,2.8978,2.8595,2.8691,3503064.0
2016-02-11 15:55:00,3.0,3.01,2.97,2.97,2453280.0,2.8691,2.8787,2.8404,2.8404,2453280.0
2016-02-12 09:30:00,3.07,3.08,3.04,3.05,4125528.0,2.936,2.9456,2.9073,2.9169,4125528.0
2016-02-12 09:35:00,3.06,3.07,3.03,3.04,2591040.0,2.9265,2.936,2.8978,2.9073,2591040.0
2016-02-12 09:40:00,3.04,3.06,3.03,3.04,2436528.0,2.9073,2.9265,2.8978,2.9073,2436528.0
2016-02-12 09:45:00,3.04,3.04,3.01,3.02,3259992.0,2.9073,2.9073,2.8787,2.8882,3259992.0
2016-02-12 09:50:00,3.02,3.03,3.0,3.02,2415360.0,2.8882,2.8978,2.8691,2.8882,2415360.0
2016-02-12 09:55:00,3.02,3.02,2.99,3.0,2619288.0,2.8882,2.8882,2.8595,2.8691,2619288.0
2016-02-12 10:00:00,2.99,3.0,2.98,3.0,2338224.0,2.8595,2.8691,2.85,2.8691,2338224.0
2016-02-12 10:05:00,3.0,3.01,2.99,3.0,2317200.0,2.8691,2.8787,2.8595,2.8691,2317200.0
2016-02-12 10:10:00,3.0,3.02,3.0,3.01,2473176.0,2.8691,2.8882,2.8691,2.8787,2473176.0
2016-02-12 10:15:00,3.01,3.03,2.99,3.02,1911120.0,2.8787,2.8978,2.8595,2.8882,1911120.0
2016-02-12 10:20:00,3.02,3.04,3.02,3.03,3240912.0,2.8882,2.9073,2.8882,2.8978,3240912.0
2016-02-12 10:25:00,3.03,3.04,3.03,3.03,1126464.0,2.8978,2.9073,2.8978,2.8978,1126464.0
2016-02-12 10:30:00,3.03,3.05,3.03,3.04,1850280.0,2.8978,2.9169,2.8978,2.9073,1850280.0
2016-02-12 10:35:00,3.04,3.04,3.01,3.02,1908360.0,2.9073,2.9073,2.8787,2.8882,1908360.0
2016-02-12 10:40:00,3.02,3.03,3.02,3.02,1650264.0,2.8882,2.8978,2.8882,2.8882,1650264.0
2016-02-12 10:45:00,3.02,3.02,3.01,3.01,1378584.0,2.8882,2.8882,2.8787,2.8787,1378584.0
2016-02-12 10:50:00,3.01,3.03,3.01,3.02,1411704.0,2.8787,2.8978,2.8787,2.8882,1411704.0
2016-02-12 10:55:00,3.02,3.03,3.01,3.02,838104.0,2.8882,2.8978,2.8787,2.8882,838104.0
2016-02-12 11:00:00,3.02,3.03,3.02,3.02,1955592.0,2.8882,2.8978,2.8882,2.8882,1955592.0
2016-02-12 11:05:00,3.01,3.04,3.01,3.04,1555320.0,2.8787,2.9073,2.8787,2.9073,1555320.0
2016-02-12 11:10:00,3.03,3.06,3.03,3.06,5325288.0,2.8978,2.9265,2.8978,2.9265,5325288.0
2016-02-12 11:15:00,3.06,3.08,3.06,3.07,3503880.0,2.9265,2.9456,2.9265,2.936,3503880.0
2016-02-12 11:20:00,3.07,3.08,3.07,3.08,2402616.0,2.936,2.9456,2.936,2.9456,2402616.0
2016-02-12 11:25:00,3.08,3.1,3.08,3.09,3711480.0,2.9456,2.9647,2.9456,2.9552,3711480.0
2016-02-12 11:30:00,3.1,3.11,3.09,3.1,3704328.0,2.9647,2.9743,2.9552,2.9647,3704328.0
2016-02-12 11:35:00,3.1,3.1,3.08,3.09,2275560.0,2.9647,2.9647,2.9456,2.9552,2275560.0
2016-02-12 11:40:00,3.09,3.09,3.08,3.09,2009136.0,2.9552,2.9552,2.9456,2.9552,2009136.0
2016-02-12 11:45:00,3.09,3.1,3.09,3.09,581952.0,2.9552,2.9647,2.9552,2.9552,581952.0
2016-02-12 11:50:00,3.09,3.09,3.06,3.06,2573280.0,2.9552,2.9552,2.9265,2.9265,2573280.0
2016-02-12 11:55:00,3.06,3.07,3.06,3.07,1769208.0,2.9265,2.936,2.9265,2.936,1769208.0
2016-02-12 12:00:00,3.07,3.08,3.06,3.07,1384632.0,2.936,2.9456,2.9265,2.936,1384632.0
2016-02-12 12:05:00,3.07,3.08,3.07,3.07,2241192.0,2.936,2.9456,2.936,2.936,2241192.0
2016-02-12 12:10:00,3.07,3.08,3.07,3.08,1356312.0,2.936,2.9456,2.936,2.9456,1356312.0
2016-02-12 12:15:00,3.08,3.08,3.07,3.07,2705568.0,2.9456,2.9456,2.936,2.936,2705568.0
2016-02-12 12:20:00,3.07,3.08,3.07,3.08,523440.0,2.936,2.9456,2.936,2.9456,523440.0
2016-02-12 12:25:00,3.08,3.09,3.08,3.08,2440440.0,2.9456,2.9552,2.9456,2.9456,2440440.0
2016-02-12 12:30:00,3.08,3.08,3.07,3.07,1346568.0,2.9456,2.9456,2.936,2.936,1346568.0
2016-02-12 12:35:00,3.07,3.08,3.07,3.08,2581848.0,2.936,2.9456,2.936,2.9456,2581848.0
2016-02-12 12:40:00,3.09,3.09,3.08,3.09,497736.0,2.9552,2.9552,2.9456,2.9552,497736.0
2016-02-12 12:45:00,3.09,3.09,3.07,3.07,519336.0,2.9552,2.9552,2.936,2.936,519336.0
2016-02-12 12:50:00,3.08,3.08,3.07,3.08,450792.0,2.9456,2.9456,2.936,2.9456,450792.0
2016-02-12 12:55:00,3.08,3.08,3.07,3.07,462408.0,2.9456,2.9456,2.936,2.936,462408.0
2016-02-12 13:00:00,3.06,3.07,3.05,3.05,1579800.0,2.9265,2.936,2.9169,2.9169,1579800.0
2016-02-12 13:05:00,3.05,3.05,3.03,3.04,2268696.0,2.9169,2.9169,2.8978,2.9073,2268696.0
2016-02-12 13:10:00,3.04,3.05,3.03,3.04,1358592.0,2.9073,2.9169,2.8978,2.9073,1358592.0
2016-02-12 13:15:00,3.04,3.04,3.02,3.03,800520.0,2.9073,2.9073,2.8882,2.8978,800520.0
2016-02-12 13:20:00,3.03,3.03,3.02,3.02,536520.0,2.8978,2.8978,2.8882,2.8882,536520.0
2016-02-12 13:25:00,3.02,3.04,3.02,3.04,1543728.0,2.8882,2.9073,2.8882,2.9073,1543728.0
2016-02-12 13:30:00,3.04,3.05,3.04,3.05,1330584.0,2.9073,2.9169,2.9073,2.9169,1330584.0
2016-02-12 13:35:00,3.05,3.05,3.04,3.04,765768.0,2.9169,2.9169,2.9073,2.9073,765768.0
2016-02-12 13:40:00,3.04,3.05,3.03,3.04,443040.0,2.9073,2.9169,2.8978,2.9073,443040.0
2016-02-12 13:45:00,3.05,3.05,3.04,3.05,270480.0,2.9169,2.9169,2.9073,2.9169,270480.0
2016-02-12 13:50:00,3.05,3.05,3.04,3.05,231096.0,2.9169,2.9169,2.9073,2.9169,231096.0
2016-02-12 13:55:00,3.05,3.05,3.04,3.04,965040.0,2.9169,2.9169,2.9073,2.9073,965040.0
2016-02-12 14:00:00,3.04,3.05,3.04,3.05,553752.0,2.9073,2.9169,2.9073,2.9169,553752.0
2016-02-12 14:05:00,3.05,3.07,3.05,3.07,2546448.0,2.9169,2.936,2.9169,2.936,2546448.0
2016-02-12 14:10:00,3.07,3.08,3.07,3.08,1621992.0,2.936,2.9456,2.936,2.9456,1621992.0
2016-02-12 14:15:00,3.08,3.09,3.07,3.08,1779648.0,2.9456,2.9552,2.936,2.9456,1779648.0
2016-02-12 14:20:00,3.08,3.08,3.07,3.08,1138560.0,2.9456,2.9456,2.936,2.9456,1138560.0
2016-02-12 14:25:00,3.08,3.09,3.08,3.09,3354192.0,2.9456,2.9552,2.9456,2.9552,3354192.0
2016-02-12 14:30:00,3.09,3.09,3.08,3.09,2048760.0,2.9552,2.9552,2.9456,2.9552,2048760.0
2016-02-12 14:35:00,3.09,3.09,3.08,3.08,1686480.0,2.9552,2.9552,2.9456,2.9456,1686480.0
2016-02-12 14:40:00,3.08,3.1,3.08,3.1,2155608.0,2.9456,2.9647,2.9456,2.9647,2155608.0
2016-02-12 14:45:00,3.1,3.1,3.08,3.09,3204816.0,2.9647,2.9647,2.9456,2.9552,3204816.0
2016-02-12 14:50:00,3.09,3.1,3.09,3.09,1399944.0,2.9552,2.9647,2.9552,2.9552,1399944.0
2016-02-12 14:55:00,3.09,3.1,3.09,3.09,1351344.0,2.9552,2.9647,2.9552,2.9552,1351344.0
2016-02-12 15:00:00,3.09,3.09,3.08,3.09,2930832.0,2.9552,2.9552,2.9456,2.9552,2930832.0
2016-02-12 15:05:00,3.08,3.1,3.08,3.09,1781424.0,2.9456,2.9647,2.9456,2.9552,1781424.0
2016-02-12 15:10:00,3.09,3.1,3.09,3.1,2394768.0,2.9552,2.9647,2.9552,2.9647,2394768.0
2016-02-12 15:15:00,3.1,3.11,3.1,3.11,3100824.0,2.9647,2.9743,2.9647,2.9743,3100824.0
2016-02-12 15:20:00,3.11,3.11,3.1,3.1,924528.0,2.9743,2.9743,2.9647,2.9647,924528.0
2016-02-12 15:25:00,3.1,3.11,3.09,3.11,4313712.0,2.9647,2.9743,2.9552,2.9743,4313712.0
2016-02-12 15:30:00,3.11,3.11,3.08,3.08,2034336.0,2.9743,2.9743,2.9456,2.9456,2034336.0
2016-02-12 15:35:00,3.08,3.08,3.08,3.08,1006968.0,2.9456,2.9456,2.9456,2.9456,1006968.0
2016-02-12 15:40:00,3.08,3.1,3.08,3.09,1358904.0,2.9456,2.9647,2.9456,2.9552,1358904.0
2016-02-12 15:45:00,3.1,3.11,3.09,3.1,1504536.0,2.9647,2.9743,2.9552,2.9647,1504536.0
2016-02-12 15:50:00,3.1,3.11,3.09,3.1,1069392.0,2.9647,2.9743,2.9552,2.9647,1069392.0
2016-02-12 15:55:00,3.1,3.11,3.1,3.1,4775040.0,2.9647,2.9743,2.9647,2.9647,4775040.0
2016-02-16 09:30:00,3.24,3.25,3.23,3.24,4884576.0,3.0986,3.1082,3.0891,3.0986,4884576.0
2016-02-16 09:35:00,3.24,3.26,3.24,3.25,3506088.0,3.0986,3.1177,3.0986,3.1082,3506088.0
2016-02-16 09:40:00,3.25,3.28,3.24,3.28,4148472.0,3.1082,3.1369,3.0986,3.1369,4148472.0
2016-02-16 09:45:00,3.28,3.29,3.26,3.27,2938200.0,3.1369,3.1464,3.1177,3.1273,2938200.0
2016-02-16 09:50:00,3.27,3.27,3.24,3.25,1886616.0,3.1273,3.1273,3.0986,3.1082,1886616.0
2016-02-16 09:55:00,3.25,3.26,3.24,3.25,1465008.0,3.1082,3.1177,3.0986,3.1082,1465008.0
2016-02-16 10:00:00,3.25,3.26,3.23,3.23,2839896.0,3.1082,3.1177,3.0891,3.0891,2839896.0
2016-02-16 10:05:00,3.23,3.23,3.22,3.22,2759448.0,3.0891,3.0891,3.0795,3.0795,2759448.0
2016-02-16 10:10:00,3.22,3.24,3.22,3.24,1281144.0,3.0795,3.0986,3.0795,3.0986,1281144.0
2016-02-16 10:15:00,3.24,3.25,3.24,3.24,1541664.0,3.0986,3.1082,3.0986,3.0986,1541664.0
2016-02-16 10:20:00,3.24,3.25,3.24,3.24,1626912.0,3.0986,3.1082,3.0986,3.0986,1626912.0
2016-02-16 10:25:00,3.24,3.24,3.22,3.23,1528680.0,3.0986,3.0986,3.0795,3.0891,1528680.0
2016-02-16 10:30:00,3.23,3.25,3.22,3.24,1085448.0,3.0891,3.1082,3.0795,3.0986,1085448.0
2016-02-16 10:35:00,3.24,3.25,3.24,3.24,1017000.0,3.0986,3.1082,3.0986,3.0986,1017000.0
2016-02-16 10:40:00,3.24,3.26,3.24,3.25,1660368.0,3.0986,3.1177,3.0986,3.1082,1660368.0
2016-02-16 10:45:00,3.25,3.25,3.25,3.25,872256.0,3.1082,3.1082,3.1082,3.1082,872256.0
2016-02-16 10:50:00,3.24,3.24,3.22,3.23,1462776.0,3.0986,3.0986,3.0795,3.0891,1462776.0
2016-02-16 10:55:00,3.23,3.23,3.21,3.22,1326408.0,3.0891,3.0891,3.0699,3.0795,1326408.0
2016-02-16 11:00:00,3.22,3.23,3.21,3.22,774840.0,3.0795,3.0891,3.0699,3.0795,774840.0
2016-02-16 11:05:00,3.21,3.21,3.19,3.19,2462112.0,3.0699,3.0699,3.0508,3.0508,2462112.0
2016-02-16 11:10:00,3.19,3.19,3.18,3.19,1709808.0,3.0508,3.0508,3.0412,3.0508,1709808.0
2016-02-16 11:15:00,3.19,3.21,3.19,3.21,2050272.0,3.0508,3.0699,3.0508,3.0699,2050272.0
2016-02-16 11:20:00,3.21,3.22,3.2,3.21,1477032.0,3.0699,3.0795,3.0604,3.0699,1477032.0
2016-02-16 11:25:00,3.21,3.22,3.2,3.21,1135896.0,3.0699,3.0795,3.0604,3.0699,1135896.0
2016-02-16 11:30:00,3.21,3.23,3.21,3.23,1974216.0,3.0699,3.0891,3.0699,3.0891,1974216.0
2016-02-16 11:35:00,3.23,3.23,3.22,3.23,1018968.0,3.0891,3.0891,3.0795,3.0891,1018968.0
2016-02-16 11:40:00,3.23,3.24,3.23,3.23,1160568.0,3.0891,3.0986,3.0891,3.0891,1160568.0
2016-02-16 11:45:00,3.23,3.24,3.23,3.23,301704.0,3.0891,3.0986,3.0891,3.0891,301704.0
2016-02-16 11:50:00,3.23,3.25,3.23,3.24,1365840.0,3.0891,3.1082,3.0891,3.0986,1365840.0
2016-02-16 11:55:00,3.24,3.26,3.24,3.25,2118048.0,3.0986,3.1177,3.0986,3.1082,2118048.0
2016-02-16 12:00:00,3.25,3.27,3.25,3.27,5968176.0,3.1082,3.1273,3.1082,3.1273,5968176.0
2016-02-16 12:05:00,3.27,3.27,3.25,3.26,1949424.0,3.1273,3.1273,3.1082,3.1177,1949424.0
2016-02-16 12:10:00,3.26,3.26,3.25,3.25,1396536.0,3.1177,3.1177,3.1082,3.1082,1396536.0
2016-02-16 12:15:00,3.25,3.26,3.25,3.25,814248.0,3.1082,3.1177,3.1082,3.1082,814248.0
2016-02-16 12:20:00,3.25,3.26,3.25,3.26,1545912.0,3.1082,3.1177,3.1082,3.1177,1545912.0
2016-02-16 12:25:00,3.26,3.27,3.26,3.26,1383624.0,3.1177,3.1273,3.1177,3.1177,1383624.0
2016-02-16 12:30:00,3.26,3.26,3.26,3.26,272760.0,3.1177,3.1177,3.1177,3.1177,272760.0
2016-02-16 12:35:00,3.26,3.26,3.25,3.25,591696.0,3.1177,3.1177,3.1082,3.1082,591696.0
2016-02-16 12:40:00,3.25,3.25,3.24,3.25,810720.0,3.1082,3.1082,3.0986,3.1082,810720.0
2016-02-16 12:45:00,3.24,3.26,3.24,3.26,469152.0,3.0986,3.1177,3.0986,3.1177,469152.0
2016-02-16 12:50:00,3.25,3.27,3.25,3.27,1956312.0,3.1082,3.1273,3.1082,3.1273,1956312.0
2016-02-16 12:55:00,3.27,3.28,3.27,3.27,2093496.0,3.1273,3.1369,3.1273,3.1273,2093496.0
2016-02-16 13:00:00,3.28,3.28,3.27,3.28,1842072.0,3.1369,3.1369,3.1273,3.1369,1842072.0
2016-02-16 13:05:00,3.28,3.29,3.28,3.28,3545016.0,3.1369,3.1464,3.1369,3.1369,3545016.0
2016-02-16 13:10:00,3.28,3.29,3.28,3.28,1075992.0,3.1369,3.1464,3.1369,3.1369,1075992.0
2016-02-16 13:15:00,3.28,3.29,3.28,3.29,2144952.0,3.1369,3.1464,3.1369,3.1464,2144952.0
2016-02-16 13:20:00,3.29,3.29,3.28,3.29,1903344.0,3.1464,3.1464,3.1369,3.1464,1903344.0
2016-02-16 13:25:00,3.29,3.29,3.28,3.28,1348416.0,3.1464,3.1464,3.1369,3.1369,1348416.0
2016-02-16 13:30:00,3.28,3.28,3.27,3.28,823560.0,3.1369,3.1369,3.1273,3.1369,823560.0
2016-02-16 13:35:00,3.28,3.28,3.27,3.27,485256.0,3.1369,3.1369,3.1273,3.1273,485256.0
2016-02-16 13:40:00,3.27,3.28,3.27,3.27,798648.0,3.1273,3.1369,3.1273,3.1273,798648.0
2016-02-16 13:45:00,3.27,3.27,3.27,3.27,277872.0,3.1273,3.1273,3.1273,3.1273,277872.0
2016-02-16 13:50:00,3.27,3.29,3.27,3.28,952392.0,3.1273,3.1464,3.1273,3.1369,952392.0
2016-02-16 13:55:00,3.28,3.29,3.28,3.28,305568.0,3.1369,3.1464,3.1369,3.1369,305568.0
2016-02-16 14:00:00,3.28,3.3,3.28,3.29,3324888.0,3.1369,3.156,3.1369,3.1464,3324888.0
2016-02-16 14:05:00,3.29,3.3,3.28,3.29,930624.0,3.1464,3.156,3.1369,3.1464,930624.0
2016-02-16 14:10:00,3.29,3.3,3.29,3.29,882288.0,3.1464,3.156,3.1464,3.1464,882288.0
2016-02-16 14:15:00,3.29,3.3,3.29,3.29,668808.0,3.1464,3.156,3.1464,3.1464,668808.0
2016-02-16 14:20:00,3.29,3.3,3.29,3.29,593160.0,3.1464,3.156,3.1464,3.1464,593160.0
2016-02-16 14:25:00,3.29,3.3,3.28,3.3,1646160.0,3.1464,3.156,3.1369,3.156,1646160.0
2016-02-16 14:30:00,3.3,3.3,3.29,3.29,2787240.0,3.156,3.156,3.1464,3.1464,2787240.0
2016-02-16 14:35:00,3.29,3.3,3.28,3.28,1406400.0,3.1464,3.156,3.1369,3.1369,1406400.0
2016-02-16 14:40:00,3.28,3.29,3.28,3.29,563208.0,3.1369,3.1464,3.1369,3.1464,563208.0
2016-02-16 14:45:00,3.28,3.29,3.28,3.29,611256.0,3.1369,3.1464,3.1369,3.1464,611256.0
2016-02-16 14:50:00,3.29,3.29,3.28,3.28,1088664.0,3.1464,3.1464,3.1369,3.1369,1088664.0
2016-02-16 14:55:00,3.28,3.29,3.28,3.28,385032.0,3.1369,3.1464,3.1369,3.1369,385032.0
2016-02-16 15:00:00,3.28,3.29,3.28,3.28,633000.0,3.1369,3.1464,3.1369,3.1369,633000.0
2016-02-16 15:05:00,3.28,3.29,3.27,3.27,5552496.0,3.1369,3.1464,3.1273,3.1273,5552496.0
2016-02-16 15:10:00,3.27,3.29,3.27,3.29,8242200.0,3.1273,3.1464,3.1273,3.1464,8242200.0
2016-02-16 15:15:00,3.29,3.29,3.28,3.29,1036488.0,3.1464,3.1464,3.1369,3.1464,1036488.0
2016-02-16 15:20:00,3.29,3.29,3.29,3.29,455784.0,3.1464,3.1464,3.1464,3.1464,455784.0
2016-02-16 15:25:00,3.29,3.3,3.29,3.29,1485864.0,3.1464,3.156,3.1464,3.1464,1485864.0
2016-02-16 15:30:00,3.29,3.3,3.29,3.3,2229936.0,3.1464,3.156,3.1464,3.156,2229936.0
2016-02-16 15:35:00,3.3,3.3,3.28,3.29,1410864.0,3.156,3.156,3.1369,3.1464,1410864.0
2016-02-16 15:40:00,3.29,3.29,3.28,3.29,3251880.0,3.1464,3.1464,3.1369,3.1464,3251880.0
2016-02-16 15:45:00,3.29,3.29,3.27,3.28,4920336.0,3.1464,3.1464,3.1273,3.1369,4920336.0
2016-02-16 15:50:00,3.28,3.3,3.28,3.3,3283512.0,3.1369,3.156,3.1369,3.156,3283512.0
2016-02-16 15:55:00,3.3,3.31,3.3,3.3,4126728.0,3.156,3.1656,3.156,3.156,4126728.0
2016-02-17 09:30:00,3.39,3.41,3.38,3.4,8431104.0,3.2421,3.2612,3.2325,3.2516,8431104.0
2016-02-17 09:35:00,3.4,3.41,3.39,3.39,2741616.0,3.2516,3.2612,3.2421,3.2421,2741616.0
2016-02-17 09:40:00,3.39,3.4,3.36,3.37,5111736.0,3.2421,3.2516,3.2134,3.2229,5111736.0
2016-02-17 09:45:00,3.37,3.38,3.36,3.38,2833056.0,3.2229,3.2325,3.2134,3.2325,2833056.0
2016-02-17 09:50:00,3.38,3.39,3.36,3.38,3524544.0,3.2325,3.2421,3.2134,3.2325,3524544.0
2016-02-17 09:55:00,3.38,3.41,3.38,3.4,4628784.0,3.2325,3.2612,3.2325,3.2516,4628784.0
2016-02-17 10:00:00,3.4,3.42,3.4,3.41,4854024.0,3.2516,3.2708,3.2516,3.2612,4854024.0
2016-02-17 10:05:00,3.41,3.42,3.41,3.42,3145824.0,3.2612,3.2708,3.2612,3.2708,3145824.0
2016-02-17 10:10:00,3.42,3.44,3.42,3.44,5481384.0,3.2708,3.2899,3.2708,3.2899,5481384.0
2016-02-17 10:15:00,3.44,3.45,3.43,3.45,3120552.0,3.2899,3.2995,3.2803,3.2995,3120552.0
2016-02-17 10:20:00,3.45,3.46,3.45,3.46,5088360.0,3.2995,3.309,3.2995,3.309,5088360.0
2016-02-17 10:25:00,3.46,3.47,3.45,3.47,3837048.0,3.309,3.3186,3.2995,3.3186,3837048.0
2016-02-17 10:30:00,3.47,3.47,3.46,3.47,2474952.0,3.3186,3.3186,3.309,3.3186,2474952.0
2016-02-17 10:35:00,3.47,3.47,3.46,3.46,1823088.0,3.3186,3.3186,3.309,3.309,1823088.0
2016-02-17 10:40:00,3.46,3.47,3.45,3.47,3452832.0,3.309,3.3186,3.2995,3.3186,3452832.0
2016-02-17 10:45:00,3.47,3.47,3.46,3.47,2700648.0,3.3186,3.3186,3.309,3.3186,2700648.0
2016-02-17 10:50:00,3.47,3.47,3.46,3.47,2382048.0,3.3186,3.3186,3.309,3.3186,2382048.0
2016-02-17 10:55:00,3.47,3.48,3.47,3.48,3923376.0,3.3186,3.3281,3.3186,3.3281,3923376.0
2016-02-17 11:00:00,3.48,3.48,3.47,3.48,927552.0,3.3281,3.3281,3.3186,3.3281,927552.0
2016-02-17 11:05:00,3.48,3.49,3.47,3.47,1765440.0,3.3281,3.3377,3.3186,3.3186,1765440.0
2016-02-17 11:10:00,3.47,3.47,3.46,3.46,2001696.0,3.3186,3.3186,3.309,3.309,2001696.0
2016-02-17 11:15:00,3.46,3.47,3.46,3.46,1253952.0,3.309,3.3186,3.309,3.309,1253952.0
2016-02-17 11:20:00,3.46,3.46,3.46,3.46,732816.0,3.309,3.309,3.309,3.309,732816.0
2016-02-17 11:25:00,3.46,3.47,3.46,3.47,1354272.0,3.309,3.3186,3.309,3.3186,1354272.0
2016-02-17 11:30:00,3.47,3.49,3.47,3.49,1685568.0,3.3186,3.3377,3.3186,3.3377,1685568.0
2016-02-17 11:35:00,3.48,3.49,3.47,3.48,957192.0,3.3281,3.3377,3.3186,3.3281,957192.0
2016-02-17 11:40:00,3.48,3.48,3.47,3.48,920280.0,3.3281,3.3281,3.3186,3.3281,920280.0
2016-02-17 11:45:00,3.47,3.48,3.47,3.47,1239600.0,3.3186,3.3281,3.3186,3.3186,1239600.0
2016-02-17 11:50:00,3.47,3.48,3.47,3.47,367128.0,3.3186,3.3281,3.3186,3.3186,367128.0
2016-02-17 11:55:00,3.47,3.47,3.46,3.47,586056.0,3.3186,3.3186,3.309,3.3186,586056.0
2016-02-17 12:00:00,3.48,3.48,3.47,3.48,799752.0,3.3281,3.3281,3.3186,3.3281,799752.0
2016-02-17 12:05:00,3.48,3.48,3.48,3.48,661752.0,3.3281,3.3281,3.3281,3.3281,661752.0
2016-02-17 12:10:00,3.48,3.49,3.48,3.49,457656.0,3.3281,3.3377,3.3281,3.3377,457656.0
2016-02-17 12:15:00,3.48,3.49,3.48,3.49,1038048.0,3.3281,3.3377,3.3281,3.3377,1038048.0
2016-02-17 12:20:00,3.49,3.5,3.49,3.5,1700304.0,3.3377,3.3473,3.3377,3.3473,1700304.0
2016-02-17 12:25:00,3.5,3.52,3.5,3.51,19332552.0,3.3473,3.3664,3.3473,3.3568,19332552.0
2016-02-17 12:30:00,3.51,3.53,3.51,3.53,1937904.0,3.3568,3.376,3.3568,3.376,1937904.0
2016-02-17 12:35:00,3.53,3.53,3.52,3.52,1313568.0,3.376,3.376,3.3664,3.3664,1313568.0
2016-02-17 12:40:00,3.52,3.53,3.52,3.52,330144.0,3.3664,3.376,3.3664,3.3664,330144.0
2016-02-17 12:45:00,3.52,3.52,3.52,3.52,650496.0,3.3664,3.3664,3.3664,3.3664,650496.0
2016-02-17 12:50:00,3.52,3.53,3.52,3.53,2486256.0,3.3664,3.376,3.3664,3.376,2486256.0
2016-02-17 12:55:00,3.53,3.53,3.51,3.52,2521176.0,3.376,3.376,3.3568,3.3664,2521176.0
2016-02-17 13:00:00,3.52,3.53,3.51,3.52,1096320.0,3.3664,3.376,3.3568,3.3664,1096320.0
2016-02-17 13:05:00,3.53,3.53,3.52,3.53,1092720.0,3.376,3.376,3.3664,3.376,1092720.0
2016-02-17 13:10:00,3.53,3.53,3.52,3.53,1190952.0,3.376,3.376,3.3664,3.376,1190952.0
2016-02-17 13:15:00,3.52,3.53,3.52,3.53,1450824.0,3.3664,3.376,3.3664,3.376,1450824.0
2016-02-17 13:20:00,3.53,3.54,3.53,3.53,1521984.0,3.376,3.3855,3.376,3.376,1521984.0
2016-02-17 13:25:00,3.53,3.53,3.52,3.53,1343976.0,3.376,3.376,3.3664,3.376,1343976.0
2016-02-17 13:30:00,3.53,3.53,3.52,3.52,1347120.0,3.376,3.376,3.3664,3.3664,1347120.0
2016-02-17 13:35:00,3.52,3.52,3.51,3.51,982992.0,3.3664,3.3664,3.3568,3.3568,982992.0
2016-02-17 13:40:00,3.51,3.52,3.51,3.52,820176.0,3.3568,3.3664,3.3568,3.3664,820176.0
2016-02-17 13:45:00,3.52,3.52,3.51,3.51,1498080.0,3.3664,3.3664,3.3568,3.3568,1498080.0
2016-02-17 13:50:00,3.51,3.51,3.5,3.51,1006872.0,3.3568,3.3568,3.3473,3.3568,1006872.0
2016-02-17 13:55:00,3.51,3.52,3.51,3.51,809304.0,3.3568,3.3664,3.3568,3.3568,809304.0
2016-02-17 14:00:00,3.51,3.52,3.5,3.52,1654560.0,3.3568,3.3664,3.3473,3.3664,1654560.0
2016-02-17 14:05:00,3.52,3.54,3.52,3.53,2340216.0,3.3664,3.3855,3.3664,3.376,2340216.0
2016-02-17 14:10:00,3.53,3.54,3.53,3.53,811968.0,3.376,3.3855,3.376,3.376,811968.0
2016-02-17 14:15:00,3.53,3.55,3.53,3.55,4846896.0,3.376,3.3951,3.376,3.3951,4846896.0
2016-02-17 14:20:00,3.55,3.55,3.55,3.55,1568088.0,3.3951,3.3951,3.3951,3.3951,1568088.0
2016-02-17 14:25:00,3.55,3.55,3.54,3.54,1108176.0,3.3951,3.3951,3.3855,3.3855,1108176.0
2016-02-17 14:30:00,3.54,3.55,3.53,3.54,3769752.0,3.3855,3.3951,3.376,3.3855,3769752.0
2016-02-17 14:35:00,3.54,3.54,3.53,3.53,574416.0,3.3855,3.3855,3.376,3.376,574416.0
2016-02-17 14:40:00,3.54,3.55,3.53,3.55,1471872.0,3.3855,3.3951,3.376,3.3951,1471872.0
2016-02-17 14:45:00,3.55,3.55,3.54,3.54,1423656.0,3.3951,3.3951,3.3855,3.3855,1423656.0
2016-02-17 14:50:00,3.54,3.54,3.51,3.52,2099544.0,3.3855,3.3855,3.3568,3.3664,2099544.0
2016-02-17 14:55:00,3.52,3.52,3.51,3.52,3237840.0,3.3664,3.3664,3.3568,3.3664,3237840.0
2016-02-17 15:00:00,3.52,3.53,3.52,3.52,531240.0,3.3664,3.376,3.3664,3.3664,531240.0
2016-02-17 15:05:00,3.52,3.53,3.52,3.52,2144040.0,3.3664,3.376,3.3664,3.3664,2144040.0
2016-02-17 15:10:00,3.52,3.53,3.51,3.52,2600160.0,3.3664,3.376,3.3568,3.3664,2600160.0
2016-02-17 15:15:00,3.52,3.53,3.52,3.53,1097544.0,3.3664,3.376,3.3664,3.376,1097544.0
2016-02-17 15:20:00,3.53,3.53,3.51,3.51,947856.0,3.376,3.376,3.3568,3.3568,947856.0
2016-02-17 15:25:00,3.51,3.52,3.51,3.51,964680.0,3.3568,3.3664,3.3568,3.3568,964680.0
2016-02-17 15:30:00,3.51,3.52,3.51,3.51,792960.0,3.3568,3.3664,3.3568,3.3568,792960.0
2016-02-17 15:35:00,3.51,3.53,3.5,3.53,1237416.0,3.3568,3.376,3.3473,3.376,1237416.0
2016-02-17 15:40:00,3.53,3.53,3.52,3.53,676632.0,3.376,3.376,3.3664,3.376,676632.0
2016-02-17 15:45:00,3.53,3.53,3.53,3.53,1347144.0,3.376,3.376,3.376,3.376,1347144.0
2016-02-17 15:50:00,3.53,3.54,3.53,3.54,1463880.0,3.376,3.3855,3.376,3.3855,1463880.0
2016-02-17 15:55:00,3.54,3.54,3.53,3.53,2883264.0,3.3855,3.3855,3.376,3.376,2883264.0
2016-02-18 09:30:00,3.57,3.57,3.53,3.53,4090608.0,3.4142,3.4142,3.376,3.376,4090608.0
2016-02-18 09:35:00,3.53,3.53,3.51,3.52,2662752.0,3.376,3.376,3.3568,3.3664,2662752.0
2016-02-18 09:40:00,3.52,3.54,3.51,3.51,2200752.0,3.3664,3.3855,3.3568,3.3568,2200752.0
2016-02-18 09:45:00,3.51,3.52,3.51,3.52,1506456.0,3.3568,3.3664,3.3568,3.3664,1506456.0
2016-02-18 09:50:00,3.52,3.54,3.51,3.53,3006864.0,3.3664,3.3855,3.3568,3.376,3006864.0
2016-02-18 09:55:00,3.53,3.53,3.51,3.51,1672272.0,3.376,3.376,3.3568,3.3568,1672272.0
2016-02-18 10:00:00,3.51,3.52,3.49,3.52,3877344.0,3.3568,3.3664,3.3377,3.3664,3877344.0
2016-02-18 10:05:00,3.52,3.53,3.49,3.49,1328136.0,3.3664,3.376,3.3377,3.3377,1328136.0
2016-02-18 10:10:00,3.49,3.52,3.49,3.52,1523448.0,3.3377,3.3664,3.3377,3.3664,1523448.0
2016-02-18 10:15:00,3.52,3.52,3.5,3.51,1489848.0,3.3664,3.3664,3.3473,3.3568,1489848.0
2016-02-18 10:20:00,3.5,3.51,3.49,3.5,1615272.0,3.3473,3.3568,3.3377,3.3473,1615272.0
2016-02-18 10:25:00,3.5,3.52,3.5,3.52,2249928.0,3.3473,3.3664,3.3473,3.3664,2249928.0
2016-02-18 10:30:00,3.52,3.52,3.5,3.51,1557408.0,3.3664,3.3664,3.3473,3.3568,1557408.0
2016-02-18 10:35:00,3.5,3.5,3.49,3.5,1714344.0,3.3473,3.3473,3.3377,3.3473,1714344.0
2016-02-18 10:40:00,3.49,3.5,3.48,3.49,3843816.0,3.3377,3.3473,3.3281,3.3377,3843816.0
2016-02-18 10:45:00,3.49,3.5,3.47,3.47,3087576.0,3.3377,3.3473,3.3186,3.3186,3087576.0
2016-02-18 10:50:00,3.48,3.48,3.47,3.48,1261800.0,3.3281,3.3281,3.3186,3.3281,1261800.0
2016-02-18 10:55:00,3.48,3.49,3.47,3.47,1046328.0,3.3281,3.3377,3.3186,3.3186,1046328.0
2016-02-18 11:00:00,3.47,3.48,3.45,3.46,4671120.0,3.3186,3.3281,3.2995,3.309,4671120.0
2016-02-18 11:05:00,3.46,3.47,3.44,3.45,2242152.0,3.309,3.3186,3.2899,3.2995,2242152.0
2016-02-18 11:10:00,3.45,3.47,3.45,3.47,2518944.0,3.2995,3.3186,3.2995,3.3186,2518944.0
2016-02-18 11:15:00,3.47,3.47,3.46,3.46,709608.0,3.3186,3.3186,3.309,3.309,709608.0
2016-02-18 11:20:00,3.46,3.46,3.45,3.45,2581560.0,3.309,3.309,3.2995,3.2995,2581560.0
2016-02-18 11:25:00,3.46,3.47,3.45,3.47,1992552.0,3.309,3.3186,3.2995,3.3186,1992552.0
2016-02-18 11:30:00,3.47,3.48,3.46,3.47,1237584.0,3.3186,3.3281,3.309,3.3186,1237584.0
2016-02-18 11:35:00,3.47,3.48,3.46,3.48,2818560.0,3.3186,3.3281,3.309,3.3281,2818560.0
2016-02-18 11:40:00,3.48,3.48,3.47,3.47,1715640.0,3.3281,3.3281,3.3186,3.3186,1715640.0
2016-02-18 11:45:00,3.47,3.48,3.46,3.48,821904.0,3.3186,3.3281,3.309,3.3281,821904.0
2016-02-18 11:50:00,3.47,3.48,3.47,3.48,530232.0,3.3186,3.3281,3.3186,3.3281,530232.0
2016-02-18 11:55:00,3.48,3.5,3.48,3.5,2054400.0,3.3281,3.3473,3.3281,3.3473,2054400.0
2016-02-18 12:00:00,3.5,3.5,3.49,3.49,1784520.0,3.3473,3.3473,3.3377,3.3377,1784520.0
2016-02-18 12:05:00,3.5,3.5,3.49,3.49,1535016.0,3.3473,3.3473,3.3377,3.3377,1535016.0
2016-02-18 12:10:00,3.49,3.49,3.48,3.48,680424.0,3.3377,3.3377,3.3281,3.3281,680424.0
2016-02-18 12:15:00,3.49,3.49,3.48,3.48,534696.0,3.3377,3.3377,3.3281,3.3281,534696.0
2016-02-18 12:20:00,3.48,3.49,3.48,3.48,429936.0,3.3281,3.3377,3.3281,3.3281,429936.0
2016-02-18 12:25:00,3.49,3.5,3.49,3.49,2030352.0,3.3377,3.3473,3.3377,3.3377,2030352.0
2016-02-18 12:30:00,3.49,3.5,3.49,3.49,463824.0,3.3377,3.3473,3.3377,3.3377,463824.0
2016-02-18 12:35:00,3.49,3.5,3.48,3.48,400056.0,3.3377,3.3473,3.3281,3.3281,400056.0
2016-02-18 12:40:00,3.48,3.48,3.47,3.47,953688.0,3.3281,3.3281,3.3186,3.3186,953688.0
2016-02-18 12:45:00,3.47,3.48,3.47,3.47,683184.0,3.3186,3.3281,3.3186,3.3186,683184.0
2016-02-18 12:50:00,3.47,3.48,3.47,3.48,939384.0,3.3186,3.3281,3.3186,3.3281,939384.0
2016-02-18 12:55:00,3.48,3.48,3.47,3.47,483288.0,3.3281,3.3281,3.3186,3.3186,483288.0
2016-02-18 13:00:00,3.47,3.48,3.47,3.47,377232.0,3.3186,3.3281,3.3186,3.3186,377232.0
2016-02-18 13:05:00,3.47,3.48,3.47,3.48,703152.0,3.3186,3.3281,3.3186,3.3281,703152.0
2016-02-18 13:10:00,3.48,3.48,3.47,3.47,796008.0,3.3281,3.3281,3.3186,3.3186,796008.0
2016-02-18 13:15:00,3.47,3.47,3.45,3.46,721392.0,3.3186,3.3186,3.2995,3.309,721392.0
2016-02-18 13:20:00,3.46,3.46,3.45,3.45,870432.0,3.309,3.309,3.2995,3.2995,870432.0
2016-02-18 13:25:00,3.45,3.46,3.45,3.46,403200.0,3.2995,3.309,3.2995,3.309,403200.0
2016-02-18 13:30:00,3.46,3.47,3.46,3.46,554544.0,3.309,3.3186,3.309,3.309,554544.0
2016-02-18 13:35:00,3.46,3.46,3.45,3.45,1555872.0,3.309,3.309,3.2995,3.2995,1555872.0
2016-02-18 13:40:00,3.45,3.45,3.44,3.44,984240.0,3.2995,3.2995,3.2899,3.2899,984240.0
2016-02-18 13:45:00,3.44,3.44,3.43,3.43,3215976.0,3.2899,3.2899,3.2803,3.2803,3215976.0
2016-02-18 13:50:00,3.43,3.44,3.43,3.44,1548624.0,3.2803,3.2899,3.2803,3.2899,1548624.0
2016-02-18 13:55:00,3.44,3.44,3.43,3.44,340920.0,3.2899,3.2899,3.2803,3.2899,340920.0
2016-02-18 14:00:00,3.44,3.45,3.44,3.44,1358424.0,3.2899,3.2995,3.2899,3.2899,1358424.0
2016-02-18 14:05:00,3.44,3.45,3.44,3.45,912168.0,3.2899,3.2995,3.2899,3.2995,912168.0
2016-02-18 14:10:00,3.45,3.45,3.44,3.44,346056.0,3.2995,3.2995,3.2899,3.2899,346056.0
2016-02-18 14:15:00,3.44,3.45,3.44,3.45,1072056.0,3.2899,3.2995,3.2899,3.2995,1072056.0
2016-02-18 14:20:00,3.45,3.47,3.45,3.46,1725504.0,3.2995,3.3186,3.2995,3.309,1725504.0
2016-02-18 14:25:00,3.46,3.47,3.46,3.47,784656.0,3.309,3.3186,3.309,3.3186,784656.0
2016-02-18 14:30:00,3.47,3.48,3.47,3.47,1186416.0,3.3186,3.3281,3.3186,3.3186,1186416.0
2016-02-18 14:35:00,3.48,3.49,3.48,3.48,1644792.0,3.3281,3.3377,3.3281,3.3281,1644792.0
2016-02-18 14:40:00,3.48,3.48,3.47,3.47,970320.0,3.3281,3.3281,3.3186,3.3186,970320.0
2016-02-18 14:45:00,3.47,3.47,3.47,3.47,477192.0,3.3186,3.3186,3.3186,3.3186,477192.0
2016-02-18 14:50:00,3.47,3.48,3.47,3.48,1208880.0,3.3186,3.3281,3.3186,3.3281,1208880.0
2016-02-18 14:55:00,3.48,3.48,3.46,3.47,486624.0,3.3281,3.3281,3.309,3.3186,486624.0
2016-02-18 15:00:00,3.47,3.47,3.46,3.46,1221912.0,3.3186,3.3186,3.309,3.309,1221912.0
2016-02-18 15:05:00,3.46,3.46,3.45,3.45,1442136.0,3.309,3.309,3.2995,3.2995,1442136.0
2016-02-18 15:10:00,3.45,3.46,3.44,3.44,2674320.0,3.2995,3.309,3.2899,3.2899,2674320.0
2016-02-18 15:15:00,3.44,3.45,3.44,3.44,2484312.0,3.2899,3.2995,3.2899,3.2899,2484312.0
2016-02-18 15:20:00,3.44,3.44,3.43,3.44,1317144.0,3.2899,3.2899,3.2803,3.2899,1317144.0
2016-02-18 15:25:00,3.44,3.44,3.42,3.43,1579848.0,3.2899,3.2899,3.2708,3.2803,1579848.0
2016-02-18 15:30:00,3.43,3.44,3.42,3.43,834192.0,3.2803,3.2899,3.2708,3.2803,834192.0
2016-02-18 15:35:00,3.43,3.44,3.42,3.43,1220232.0,3.2803,3.2899,3.2708,3.2803,1220232.0
2016-02-18 15:40:00,3.44,3.44,3.42,3.42,2493408.0,3.2899,3.2899,3.2708,3.2708,2493408.0
2016-02-18 15:45:00,3.42,3.42,3.4,3.41,2539056.0,3.2708,3.2708,3.2516,3.2612,2539056.0
2016-02-18 15:50:00,3.41,3.42,3.4,3.41,1906344.0,3.2612,3.2708,3.2516,3.2612,1906344.0
2016-02-18 15:55:00,3.41,3.42,3.41,3.42,2486640.0,3.2612,3.2708,3.2612,3.2708,2486640.0
2016-02-19 09:30:00,3.38,3.4,3.37,3.4,3481704.0,3.2325,3.2516,3.2229,3.2516,3481704.0
2016-02-19 09:35:00,3.4,3.4,3.35,3.35,2400768.0,3.2516,3.2516,3.2038,3.2038,2400768.0
2016-02-19 09:40:00,3.35,3.37,3.34,3.36,2599608.0,3.2038,3.2229,3.1943,3.2134,2599608.0
2016-02-19 09:45:00,3.36,3.38,3.36,3.37,2856552.0,3.2134,3.2325,3.2134,3.2229,2856552.0
2016-02-19 09:50:00,3.37,3.4,3.37,3.39,2047176.0,3.2229,3.2516,3.2229,3.2421,2047176.0
2016-02-19 09:55:00,3.39,3.41,3.39,3.39,1573344.0,3.2421,3.2612,3.2421,3.2421,1573344.0
2016-02-19 10:00:00,3.39,3.39,3.37,3.37,1031376.0,3.2421,3.2421,3.2229,3.2229,1031376.0
2016-02-19 10:05:00,3.37,3.4,3.36,3.39,2376288.0,3.2229,3.2516,3.2134,3.2421,2376288.0
2016-02-19 10:10:00,3.39,3.4,3.39,3.4,584376.0,3.2421,3.2516,3.2421,3.2516,584376.0
2016-02-19 10:15:00,3.4,3.44,3.39,3.44,4169160.0,3.2516,3.2899,3.2421,3.2899,4169160.0
2016-02-19 10:20:00,3.44,3.45,3.42,3.42,1798320.0,3.2899,3.2995,3.2708,3.2708,1798320.0
2016-02-19 10:25:00,3.43,3.43,3.42,3.43,1037496.0,3.2803,3.2803,3.2708,3.2803,1037496.0
2016-02-19 10:30:00,3.43,3.46,3.43,3.46,5849688.0,3.2803,3.309,3.2803,3.309,5849688.0
2016-02-19 10:35:00,3.46,3.46,3.43,3.43,1861200.0,3.309,3.309,3.2803,3.2803,1861200.0
2016-02-19 10:40:00,3.43,3.44,3.43,3.43,850584.0,3.2803,3.2899,3.2803,3.2803,850584.0
2016-02-19 10:45:00,3.43,3.44,3.43,3.44,368712.0,3.2803,3.2899,3.2803,3.2899,368712.0
2016-02-19 10:50:00,3.44,3.44,3.43,3.43,568584.0,3.2899,3.2899,3.2803,3.2803,568584.0
2016-02-19 10:55:00,3.43,3.44,3.42,3.42,2273952.0,3.2803,3.2899,3.2708,3.2708,2273952.0
2016-02-19 11:00:00,3.42,3.42,3.4,3.41,2971680.0,3.2708,3.2708,3.2516,3.2612,2971680.0
2016-02-19 11:05:00,3.41,3.41,3.4,3.41,1632216.0,3.2612,3.2612,3.2516,3.2612,1632216.0
2016-02-19 11:10:00,3.41,3.42,3.41,3.42,943824.0,3.2612,3.2708,3.2612,3.2708,943824.0
2016-02-19 11:15:00,3.42,3.44,3.42,3.44,2307912.0,3.2708,3.2899,3.2708,3.2899,2307912.0
2016-02-19 11:20:00,3.44,3.45,3.44,3.44,5213952.0,3.2899,3.2995,3.2899,3.2899,5213952.0
2016-02-19 11:25:00,3.44,3.46,3.43,3.46,6336216.0,3.2899,3.309,3.2803,3.309,6336216.0
2016-02-19 11:30:00,3.46,3.48,3.46,3.46,3626136.0,3.309,3.3281,3.309,3.309,3626136.0
2016-02-19 11:35:00,3.46,3.47,3.45,3.45,1366992.0,3.309,3.3186,3.2995,3.2995,1366992.0
2016-02-19 11:40:00,3.46,3.47,3.45,3.46,1832952.0,3.309,3.3186,3.2995,3.309,1832952.0
2016-02-19 11:45:00,3.46,3.46,3.45,3.45,1021248.0,3.309,3.309,3.2995,3.2995,1021248.0
2016-02-19 11:50:00,3.45,3.46,3.45,3.46,541008.0,3.2995,3.309,3.2995,3.309,541008.0
2016-02-19 11:55:00,3.46,3.46,3.44,3.44,633960.0,3.309,3.309,3.2899,3.2899,633960.0
2016-02-19 12:00:00,3.44,3.45,3.44,3.44,966168.0,3.2899,3.2995,3.2899,3.2899,966168.0
2016-02-19 12:05:00,3.44,3.45,3.44,3.45,749736.0,3.2899,3.2995,3.2899,3.2995,749736.0
2016-02-19 12:10:00,3.45,3.46,3.45,3.46,552432.0,3.2995,3.309,3.2995,3.309,552432.0
2016-02-19 12:15:00,3.45,3.46,3.44,3.45,838776.0,3.2995,3.309,3.2899,3.2995,838776.0
2016-02-19 12:20:00,3.45,3.45,3.44,3.45,1008888.0,3.2995,3.2995,3.2899,3.2995,1008888.0
2016-02-19 12:25:00,3.45,3.46,3.45,3.45,543744.0,3.2995,3.309,3.2995,3.2995,543744.0
2016-02-19 12:30:00,3.45,3.45,3.45,3.45,440472.0,3.2995,3.2995,3.2995,3.2995,440472.0
2016-02-19 12:35:00,3.45,3.46,3.45,3.45,961920.0,3.2995,3.309,3.2995,3.2995,961920.0
2016-02-19 12:40:00,3.45,3.46,3.45,3.46,871920.0,3.2995,3.309,3.2995,3.309,871920.0
2016-02-19 12:45:00,3.46,3.46,3.45,3.45,1759416.0,3.309,3.309,3.2995,3.2995,1759416.0
2016-02-19 12:50:00,3.46,3.46,3.45,3.46,1171416.0,3.309,3.309,3.2995,3.309,1171416.0
2016-02-19 12:55:00,3.46,3.46,3.44,3.45,3239472.0,3.309,3.309,3.2899,3.2995,3239472.0
2016-02-19 13:00:00,3.45,3.46,3.44,3.45,2591640.0,3.2995,3.309,3.2899,3.2995,2591640.0
2016-02-19 13:05:00,3.45,3.45,3.44,3.44,1099920.0,3.2995,3.2995,3.2899,3.2899,1099920.0
2016-02-19 13:10:00,3.44,3.44,3.43,3.43,648768.0,3.2899,3.2899,3.2803,3.2803,648768.0
2016-02-19 13:15:00,3.43,3.44,3.43,3.44,791280.0,3.2803,3.2899,3.2803,3.2899,791280.0
2016-02-19 13:20:00,3.44,3.44,3.44,3.44,285120.0,3.2899,3.2899,3.2899,3.2899,285120.0
2016-02-19 13:25:00,3.44,3.45,3.44,3.44,803040.0,3.2899,3.2995,3.2899,3.2899,803040.0
2016-02-19 13:30:00,3.44,3.45,3.44,3.45,482400.0,3.2899,3.2995,3.2899,3.2995,482400.0
2016-02-19 13:35:00,3.45,3.45,3.44,3.44,679896.0,3.2995,3.2995,3.2899,3.2899,679896.0
2016-02-19 13:40:00,3.44,3.45,3.43,3.43,475824.0,3.2899,3.2995,3.2803,3.2803,475824.0
2016-02-19 13:45:00,3.43,3.44,3.43,3.44,340200.0,3.2803,3.2899,3.2803,3.2899,340200.0
2016-02-19 13:50:00,3.44,3.44,3.43,3.43,671616.0,3.2899,3.2899,3.2803,3.2803,671616.0
2016-02-19 13:55:00,3.44,3.45,3.43,3.45,422400.0,3.2899,3.2995,3.2803,3.2995,422400.0
2016-02-19 14:00:00,3.45,3.45,3.44,3.44,405288.0,3.2995,3.2995,3.2899,3.2899,405288.0
2016-02-19 14:05:00,3.44,3.45,3.44,3.45,1455336.0,3.2899,3.2995,3.2899,3.2995,1455336.0
2016-02-19 14:10:00,3.45,3.45,3.45,3.45,809040.0,3.2995,3.2995,3.2995,3.2995,809040.0
2016-02-19 14:15:00,3.44,3.45,3.44,3.45,996288.0,3.2899,3.2995,3.2899,3.2995,996288.0
2016-02-19 14:20:00,3.45,3.45,3.45,3.45,293160.0,3.2995,3.2995,3.2995,3.2995,293160.0
2016-02-19 14:25:00,3.45,3.46,3.44,3.44,1167768.0,3.2995,3.309,3.2899,3.2899,1167768.0
2016-02-19 14:30:00,3.44,3.44,3.44,3.44,565704.0,3.2899,3.2899,3.2899,3.2899,565704.0
2016-02-19 14:35:00,3.44,3.44,3.43,3.43,670416.0,3.2899,3.2899,3.2803,3.2803,670416.0
2016-02-19 14:40:00,3.43,3.44,3.43,3.44,308304.0,3.2803,3.2899,3.2803,3.2899,308304.0
2016-02-19 14:45:00,3.44,3.44,3.43,3.43,503664.0,3.2899,3.2899,3.2803,3.2803,503664.0
2016-02-19 14:50:00,3.43,3.43,3.41,3.41,872904.0,3.2803,3.2803,3.2612,3.2612,872904.0
2016-02-19 14:55:00,3.41,3.41,3.41,3.41,916152.0,3.2612,3.2612,3.2612,3.2612,916152.0
2016-02-19 15:00:00,3.41,3.42,3.41,3.42,711120.0,3.2612,3.2708,3.2612,3.2708,711120.0
2016-02-19 15:05:00,3.42,3.43,3.42,3.43,417960.0,3.2708,3.2803,3.2708,3.2803,417960.0
2016-02-19 15:10:00,3.43,3.44,3.43,3.44,856944.0,3.2803,3.2899,3.2803,3.2899,856944.0
2016-02-19 15:15:00,3.44,3.44,3.43,3.43,401856.0,3.2899,3.2899,3.2803,3.2803,401856.0
2016-02-19 15:20:00,3.43,3.44,3.43,3.43,797976.0,3.2803,3.2899,3.2803,3.2803,797976.0
2016-02-19 15:25:00,3.44,3.45,3.43,3.45,1254576.0,3.2899,3.2995,3.2803,3.2995,1254576.0
2016-02-19 15:30:00,3.45,3.45,3.44,3.44,1379280.0,3.2995,3.2995,3.2899,3.2899,1379280.0
2016-02-19 15:35:00,3.44,3.45,3.44,3.45,1214208.0,3.2899,3.2995,3.2899,3.2995,1214208.0
2016-02-19 15:40:00,3.45,3.46,3.45,3.45,1514880.0,3.2995,3.309,3.2995,3.2995,1514880.0
2016-02-19 15:45:00,3.45,3.45,3.45,3.45,1688568.0,3.2995,3.2995,3.2995,3.2995,1688568.0
2016-02-19 15:50:00,3.45,3.45,3.45,3.45,1721112.0,3.2995,3.2995,3.2995,3.2995,1721112.0
2016-02-19 15:55:00,3.45,3.45,3.44,3.45,2819976.0,3.2995,3.2995,3.2899,3.2995,2819976.0
2016-02-22 12:05:00,3.6,3.6,3.59,3.59,508344.0,3.4429,3.4429,3.4333,3.4333,508344.0
2016-02-22 12:10:00,3.59,3.59,3.59,3.59,1229184.0,3.4333,3.4333,3.4333,3.4333,1229184.0
2016-02-22 12:15:00,3.59,3.6,3.59,3.59,510408.0,3.4333,3.4429,3.4333,3.4333,510408.0
2016-02-22 12:20:00,3.6,3.6,3.59,3.6,475656.0,3.4429,3.4429,3.4333,3.4429,475656.0
2016-02-22 12:25:00,3.6,3.6,3.6,3.6,801864.0,3.4429,3.4429,3.4429,3.4429,801864.0
2016-02-22 12:30:00,3.6,3.61,3.6,3.6,2685576.0,3.4429,3.4525,3.4429,3.4429,2685576.0
2016-02-22 12:35:00,3.6,3.61,3.6,3.61,2880600.0,3.4429,3.4525,3.4429,3.4525,2880600.0
2016-02-22 12:40:00,3.61,3.61,3.6,3.6,1257192.0,3.4525,3.4525,3.4429,3.4429,1257192.0
2016-02-22 12:45:00,3.6,3.6,3.59,3.59,4603488.0,3.4429,3.4429,3.4333,3.4333,4603488.0
2016-02-22 12:50:00,3.59,3.6,3.59,3.6,379872.0,3.4333,3.4429,3.4333,3.4429,379872.0
2016-02-22 12:55:00,3.59,3.59,3.58,3.59,1028472.0,3.4333,3.4333,3.4238,3.4333,1028472.0
2016-02-22 13:00:00,3.59,3.6,3.59,3.59,377400.0,3.4333,3.4429,3.4333,3.4333,377400.0
2016-02-22 13:05:00,3.6,3.6,3.59,3.59,235992.0,3.4429,3.4429,3.4333,3.4333,235992.0
2016-02-22 13:10:00,3.59,3.59,3.59,3.59,355200.0,3.4333,3.4333,3.4333,3.4333,355200.0
2016-02-22 13:15:00,3.59,3.6,3.59,3.59,346344.0,3.4333,3.4429,3.4333,3.4333,346344.0
2016-02-22 13:20:00,3.59,3.6,3.59,3.6,431688.0,3.4333,3.4429,3.4333,3.4429,431688.0
2016-02-22 13:25:00,3.6,3.6,3.59,3.6,666096.0,3.4429,3.4429,3.4333,3.4429,666096.0
2016-02-22 13:30:00,3.6,3.61,3.6,3.6,589344.0,3.4429,3.4525,3.4429,3.4429,589344.0
2016-02-22 13:35:00,3.6,3.62,3.6,3.62,1718016.0,3.4429,3.462,3.4429,3.462,1718016.0
2016-02-22 13:40:00,3.62,3.62,3.61,3.62,2043288.0,3.462,3.462,3.4525,3.462,2043288.0
2016-02-22 13:45:00,3.62,3.62,3.62,3.62,872544.0,3.462,3.462,3.462,3.462,872544.0
2016-02-22 13:50:00,3.62,3.62,3.62,3.62,1749408.0,3.462,3.462,3.462,3.462,1749408.0
2016-02-22 13:55:00,3.62,3.62,3.61,3.62,1198680.0,3.462,3.462,3.4525,3.462,1198680.0
2016-02-22 14:00:00,3.62,3.62,3.61,3.61,433152.0,3.462,3.462,3.4525,3.4525,433152.0
2016-02-22 14:05:00,3.61,3.61,3.6,3.6,888864.0,3.4525,3.4525,3.4429,3.4429,888864.0
2016-02-22 14:10:00,3.6,3.61,3.6,3.61,516624.0,3.4429,3.4525,3.4429,3.4525,516624.0
2016-02-22 14:15:00,3.61,3.61,3.59,3.59,897480.0,3.4525,3.4525,3.4333,3.4333,897480.0
2016-02-22 14:20:00,3.59,3.6,3.59,3.6,875568.0,3.4333,3.4429,3.4333,3.4429,875568.0
2016-02-22 14:25:00,3.6,3.6,3.59,3.6,819888.0,3.4429,3.4429,3.4333,3.4429,819888.0
2016-02-22 14:30:00,3.6,3.6,3.59,3.59,1374696.0,3.4429,3.4429,3.4333,3.4333,1374696.0
2016-02-22 14:35:00,3.59,3.6,3.59,3.6,705240.0,3.4333,3.4429,3.4333,3.4429,705240.0
2016-02-22 14:40:00,3.6,3.6,3.59,3.6,704016.0,3.4429,3.4429,3.4333,3.4429,704016.0
2016-02-22 14:45:00,3.59,3.6,3.59,3.59,1325328.0,3.4333,3.4429,3.4333,3.4333,1325328.0
2016-02-22 14:50:00,3.59,3.6,3.59,3.6,465672.0,3.4333,3.4429,3.4333,3.4429,465672.0
2016-02-22 14:55:00,3.6,3.6,3.59,3.59,1077360.0,3.4429,3.4429,3.4333,3.4333,1077360.0
2016-02-22 15:00:00,3.6,3.6,3.58,3.58,2218776.0,3.4429,3.4429,3.4238,3.4238,2218776.0
2016-02-22 15:05:00,3.58,3.58,3.57,3.57,1233648.0,3.4238,3.4238,3.4142,3.4142,1233648.0
2016-02-22 15:10:00,3.58,3.59,3.57,3.59,1003152.0,3.4238,3.4333,3.4142,3.4333,1003152.0
2016-02-22 15:15:00,3.59,3.59,3.58,3.58,384912.0,3.4333,3.4333,3.4238,3.4238,384912.0
2016-02-22 15:20:00,3.58,3.59,3.58,3.59,1473768.0,3.4238,3.4333,3.4238,3.4333,1473768.0
2016-02-22 15:25:00,3.59,3.6,3.58,3.59,2701848.0,3.4333,3.4429,3.4238,3.4333,2701848.0
2016-02-22 15:30:00,3.59,3.6,3.59,3.6,690552.0,3.4333,3.4429,3.4333,3.4429,690552.0
2016-02-22 15:35:00,3.6,3.6,3.59,3.59,607056.0,3.4429,3.4429,3.4333,3.4333,607056.0
2016-02-22 15:40:00,3.59,3.61,3.59,3.6,1354176.0,3.4333,3.4525,3.4333,3.4429,1354176.0
2016-02-22 15:45:00,3.6,3.6,3.6,3.6,1104216.0,3.4429,3.4429,3.4429,3.4429,1104216.0
2016-02-22 15:50:00,3.6,3.61,3.6,3.6,869112.0,3.4429,3.4525,3.4429,3.4429,869112.0
2016-02-22 15:55:00,3.6,3.61,3.6,3.61,2280744.0,3.4429,3.4525,3.4429,3.4525,2280744.0
2016-02-23 09:30:00,3.55,3.56,3.54,3.56,2990904.0,3.3951,3.4047,3.3855,3.4047,2990904.0
2016-02-23 09:35:00,3.56,3.58,3.55,3.56,2392944.0,3.4047,3.4238,3.3951,3.4047,2392944.0
2016-02-23 09:40:00,3.55,3.57,3.55,3.56,1821432.0,3.3951,3.4142,3.3951,3.4047,1821432.0
2016-02-23 09:45:00,3.56,3.58,3.55,3.56,2071968.0,3.4047,3.4238,3.3951,3.4047,2071968.0
2016-02-23 09:50:00,3.56,3.57,3.56,3.57,1744416.0,3.4047,3.4142,3.4047,3.4142,1744416.0
2016-02-23 09:55:00,3.57,3.58,3.56,3.56,1297968.0,3.4142,3.4238,3.4047,3.4047,1297968.0
2016-02-23 10:00:00,3.56,3.56,3.54,3.55,3452904.0,3.4047,3.4047,3.3855,3.3951,3452904.0
2016-02-23 10:05:00,3.55,3.55,3.52,3.52,3659736.0,3.3951,3.3951,3.3664,3.3664,3659736.0
2016-02-23 10:10:00,3.52,3.52,3.5,3.51,2864616.0,3.3664,3.3664,3.3473,3.3568,2864616.0
2016-02-23 10:15:00,3.5,3.51,3.49,3.5,2253984.0,3.3473,3.3568,3.3377,3.3473,2253984.0
2016-02-23 10:20:00,3.5,3.51,3.5,3.51,1645992.0,3.3473,3.3568,3.3473,3.3568,1645992.0
2016-02-23 10:25:00,3.51,3.52,3.51,3.51,2141664.0,3.3568,3.3664,3.3568,3.3568,2141664.0
2016-02-23 10:30:00,3.51,3.52,3.51,3.52,4320744.0,3.3568,3.3664,3.3568,3.3664,4320744.0
2016-02-23 10:35:00,3.52,3.52,3.51,3.51,3163272.0,3.3664,3.3664,3.3568,3.3568,3163272.0
2016-02-23 10:40:00,3.51,3.51,3.5,3.51,871248.0,3.3568,3.3568,3.3473,3.3568,871248.0
2016-02-23 10:45:00,3.5,3.5,3.48,3.49,2134896.0,3.3473,3.3473,3.3281,3.3377,2134896.0
2016-02-23 10:50:00,3.49,3.49,3.47,3.48,3083856.0,3.3377,3.3377,3.3186,3.3281,3083856.0
2016-02-23 10:55:00,3.47,3.48,3.46,3.48,2122896.0,3.3186,3.3281,3.309,3.3281,2122896.0
2016-02-23 11:00:00,3.47,3.48,3.47,3.47,886248.0,3.3186,3.3281,3.3186,3.3186,886248.0
2016-02-23 11:05:00,3.47,3.47,3.46,3.46,2870400.0,3.3186,3.3186,3.309,3.309,2870400.0
2016-02-23 11:10:00,3.46,3.46,3.45,3.46,1587192.0,3.309,3.309,3.2995,3.309,1587192.0
2016-02-23 11:15:00,3.46,3.47,3.46,3.47,1445544.0,3.309,3.3186,3.309,3.3186,1445544.0
2016-02-23 11:20:00,3.47,3.47,3.46,3.47,905976.0,3.3186,3.3186,3.309,3.3186,905976.0
2016-02-23 11:25:00,3.47,3.47,3.45,3.46,910080.0,3.3186,3.3186,3.2995,3.309,910080.0
2016-02-23 11:30:00,3.47,3.47,3.46,3.47,2054472.0,3.3186,3.3186,3.309,3.3186,2054472.0
2016-02-23 11:35:00,3.47,3.5,3.47,3.49,4425960.0,3.3186,3.3473,3.3186,3.3377,4425960.0
2016-02-23 11:40:00,3.49,3.5,3.49,3.5,2727576.0,3.3377,3.3473,3.3377,3.3473,2727576.0
2016-02-23 11:45:00,3.5,3.5,3.49,3.49,1279632.0,3.3473,3.3473,3.3377,3.3377,1279632.0
2016-02-23 11:50:00,3.49,3.49,3.48,3.48,940536.0,3.3377,3.3377,3.3281,3.3281,940536.0
2016-02-23 11:55:00,3.48,3.49,3.48,3.48,729264.0,3.3281,3.3377,3.3281,3.3281,729264.0
2016-02-23 12:00:00,3.48,3.48,3.47,3.47,1640712.0,3.3281,3.3281,3.3186,3.3186,1640712.0
2016-02-23 12:05:00,3.47,3.48,3.47,3.47,1410624.0,3.3186,3.3281,3.3186,3.3186,1410624.0
2016-02-23 12:10:00,3.48,3.48,3.46,3.47,1924944.0,3.3281,3.3281,3.309,3.3186,1924944.0
2016-02-23 12:15:00,3.47,3.48,3.47,3.47,589800.0,3.3186,3.3281,3.3186,3.3186,589800.0
2016-02-23 12:20:00,3.47,3.47,3.47,3.47,604224.0,3.3186,3.3186,3.3186,3.3186,604224.0
2016-02-23 12:25:00,3.47,3.49,3.47,3.48,2163000.0,3.3186,3.3377,3.3186,3.3281,2163000.0
2016-02-23 12:30:00,3.48,3.49,3.48,3.48,1007616.0,3.3281,3.3377,3.3281,3.3281,1007616.0
2016-02-23 12:35:00,3.48,3.49,3.48,3.49,982248.0,3.3281,3.3377,3.3281,3.3377,982248.0
2016-02-23 12:40:00,3.49,3.49,3.48,3.49,1527120.0,3.3377,3.3377,3.3281,3.3377,1527120.0
2016-02-23 12:45:00,3.49,3.5,3.49,3.5,1458528.0,3.3377,3.3473,3.3377,3.3473,1458528.0
2016-02-23 12:50:00,3.49,3.5,3.49,3.49,623832.0,3.3377,3.3473,3.3377,3.3377,623832.0
2016-02-23 12:55:00,3.49,3.5,3.49,3.5,1695384.0,3.3377,3.3473,3.3377,3.3473,1695384.0
2016-02-23 13:00:00,3.5,3.5,3.49,3.5,1428552.0,3.3473,3.3473,3.3377,3.3473,1428552.0
2016-02-23 13:05:00,3.5,3.5,3.49,3.5,502656.0,3.3473,3.3473,3.3377,3.3473,502656.0
2016-02-23 13:10:00,3.49,3.5,3.49,3.49,621792.0,3.3377,3.3473,3.3377,3.3377,621792.0
2016-02-23 13:15:00,3.49,3.49,3.48,3.49,1774440.0,3.3377,3.3377,3.3281,3.3377,1774440.0
2016-02-23 13:20:00,3.48,3.49,3.48,3.48,3102048.0,3.3281,3.3377,3.3281,3.3281,3102048.0
2016-02-23 13:25:00,3.48,3.48,3.48,3.48,1740576.0,3.3281,3.3281,3.3281,3.3281,1740576.0
2016-02-23 13:30:00,3.48,3.48,3.46,3.46,2381040.0,3.3281,3.3281,3.309,3.309,2381040.0
2016-02-23 13:35:00,3.46,3.47,3.46,3.47,460848.0,3.309,3.3186,3.309,3.3186,460848.0
2016-02-23 13:40:00,3.47,3.47,3.46,3.46,927096.0,3.3186,3.3186,3.309,3.309,927096.0
2016-02-23 13:45:00,3.46,3.46,3.46,3.46,1306392.0,3.309,3.309,3.309,3.309,1306392.0
2016-02-23 13:50:00,3.46,3.47,3.46,3.46,619464.0,3.309,3.3186,3.309,3.309,619464.0
2016-02-23 13:55:00,3.46,3.47,3.46,3.47,702000.0,3.309,3.3186,3.309,3.3186,702000.0
2016-02-23 14:00:00,3.47,3.48,3.47,3.47,671256.0,3.3186,3.3281,3.3186,3.3186,671256.0
2016-02-23 14:05:00,3.48,3.48,3.47,3.47,735936.0,3.3281,3.3281,3.3186,3.3186,735936.0
2016-02-23 14:10:00,3.47,3.48,3.46,3.47,757176.0,3.3186,3.3281,3.309,3.3186,757176.0
2016-02-23 14:15:00,3.47,3.49,3.47,3.49,1296888.0,3.3186,3.3377,3.3186,3.3377,1296888.0
2016-02-23 14:20:00,3.49,3.49,3.48,3.49,584208.0,3.3377,3.3377,3.3281,3.3377,584208.0
2016-02-23 14:25:00,3.49,3.49,3.48,3.48,564744.0,3.3377,3.3377,3.3281,3.3281,564744.0
2016-02-23 14:30:00,3.48,3.48,3.47,3.48,522408.0,3.3281,3.3281,3.3186,3.3281,522408.0
2016-02-23 14:35:00,3.48,3.48,3.47,3.47,508224.0,3.3281,3.3281,3.3186,3.3186,508224.0
2016-02-23 14:40:00,3.47,3.47,3.46,3.47,739824.0,3.3186,3.3186,3.309,3.3186,739824.0
2016-02-23 14:45:00,3.46,3.47,3.46,3.47,367464.0,3.309,3.3186,3.309,3.3186,367464.0
2016-02-23 14:50:00,3.47,3.47,3.45,3.45,1807968.0,3.3186,3.3186,3.2995,3.2995,1807968.0
2016-02-23 14:55:00,3.45,3.46,3.45,3.45,750168.0,3.2995,3.309,3.2995,3.2995,750168.0
2016-02-23 15:00:00,3.45,3.46,3.44,3.44,2578032.0,3.2995,3.309,3.2899,3.2899,2578032.0
2016-02-23 15:05:00,3.44,3.45,3.43,3.44,1631376.0,3.2899,3.2995,3.2803,3.2899,1631376.0
2016-02-23 15:10:00,3.44,3.45,3.43,3.43,1158720.0,3.2899,3.2995,3.2803,3.2803,1158720.0
2016-02-23 15:15:00,3.43,3.44,3.43,3.44,1367616.0,3.2803,3.2899,3.2803,3.2899,1367616.0
2016-02-23 15:20:00,3.44,3.44,3.44,3.44,776592.0,3.2899,3.2899,3.2899,3.2899,776592.0
2016-02-23 15:25:00,3.44,3.45,3.44,3.44,733680.0,3.2899,3.2995,3.2899,3.2899,733680.0
2016-02-23 15:30:00,3.44,3.46,3.44,3.46,1750416.0,3.2899,3.309,3.2899,3.309,1750416.0
2016-02-23 15:35:00,3.46,3.47,3.45,3.47,1904208.0,3.309,3.3186,3.2995,3.3186,1904208.0
2016-02-23 15:40:00,3.47,3.47,3.46,3.46,2245440.0,3.3186,3.3186,3.309,3.309,2245440.0
2016-02-23 15:45:00,3.46,3.46,3.46,3.46,1034904.0,3.309,3.309,3.309,3.309,1034904.0
2016-02-23 15:50:00,3.46,3.46,3.44,3.44,1472568.0,3.309,3.309,3.2899,3.2899,1472568.0
2016-02-23 15:55:00,3.44,3.45,3.43,3.44,3459984.0,3.2899,3.2995,3.2803,3.2899,3459984.0
2016-02-24 09:30:00,3.32,3.32,3.29,3.3,5975232.0,3.1751,3.1751,3.1464,3.156,5975232.0
2016-02-24 09:35:00,3.29,3.31,3.29,3.31,1945440.0,3.1464,3.1656,3.1464,3.1656,1945440.0
2016-02-24 09:40:00,3.31,3.32,3.3,3.32,2496432.0,3.1656,3.1751,3.156,3.1751,2496432.0
2016-02-24 09:45:00,3.32,3.32,3.27,3.28,4219200.0,3.1751,3.1751,3.1273,3.1369,4219200.0
2016-02-24 09:50:00,3.28,3.28,3.26,3.28,2808504.0,3.1369,3.1369,3.1177,3.1369,2808504.0
2016-02-24 09:55:00,3.27,3.28,3.26,3.28,1916352.0,3.1273,3.1369,3.1177,3.1369,1916352.0
2016-02-24 10:00:00,3.28,3.28,3.26,3.28,3008736.0,3.1369,3.1369,3.1177,3.1369,3008736.0
2016-02-24 10:05:00,3.28,3.3,3.27,3.29,2110032.0,3.1369,3.156,3.1273,3.1464,2110032.0
2016-02-24 10:10:00,3.29,3.3,3.27,3.29,1144752.0,3.1464,3.156,3.1273,3.1464,1144752.0
2016-02-24 10:15:00,3.28,3.29,3.28,3.28,658560.0,3.1369,3.1464,3.1369,3.1369,658560.0
2016-02-24 10:20:00,3.28,3.28,3.26,3.26,2144520.0,3.1369,3.1369,3.1177,3.1177,2144520.0
2016-02-24 10:25:00,3.26,3.27,3.26,3.27,899304.0,3.1177,3.1273,3.1177,3.1273,899304.0
2016-02-24 10:30:00,3.27,3.29,3.25,3.28,4332744.0,3.1273,3.1464,3.1082,3.1369,4332744.0
2016-02-24 10:35:00,3.28,3.31,3.28,3.31,3167472.0,3.1369,3.1656,3.1369,3.1656,3167472.0
2016-02-24 10:40:00,3.31,3.31,3.3,3.31,1691640.0,3.1656,3.1656,3.156,3.1656,1691640.0
2016-02-24 10:45:00,3.31,3.31,3.3,3.3,895152.0,3.1656,3.1656,3.156,3.156,895152.0
2016-02-24 10:50:00,3.3,3.31,3.28,3.28,1772256.0,3.156,3.1656,3.1369,3.1369,1772256.0
2016-02-24 10:55:00,3.29,3.31,3.28,3.3,2997960.0,3.1464,3.1656,3.1369,3.156,2997960.0
2016-02-24 11:00:00,3.3,3.31,3.29,3.3,1604736.0,3.156,3.1656,3.1464,3.156,1604736.0
2016-02-24 11:05:00,3.3,3.31,3.29,3.3,2244888.0,3.156,3.1656,3.1464,3.156,2244888.0
2016-02-24 11:10:00,3.3,3.3,3.29,3.29,1821264.0,3.156,3.156,3.1464,3.1464,1821264.0
2016-02-24 11:15:00,3.29,3.29,3.27,3.28,1096368.0,3.1464,3.1464,3.1273,3.1369,1096368.0
2016-02-24 11:20:00,3.28,3.3,3.28,3.3,1006152.0,3.1369,3.156,3.1369,3.156,1006152.0
2016-02-24 11:25:00,3.29,3.3,3.29,3.29,1417200.0,3.1464,3.156,3.1464,3.1464,1417200.0
2016-02-24 11:30:00,3.29,3.3,3.29,3.29,698280.0,3.1464,3.156,3.1464,3.1464,698280.0
2016-02-24 11:35:00,3.3,3.32,3.29,3.32,7896672.0,3.156,3.1751,3.1464,3.1751,7896672.0
2016-02-24 11:40:00,3.32,3.35,3.32,3.35,6099864.0,3.1751,3.2038,3.1751,3.2038,6099864.0
2016-02-24 11:45:00,3.35,3.35,3.34,3.35,5212824.0,3.2038,3.2038,3.1943,3.2038,5212824.0
2016-02-24 11:50:00,3.35,3.37,3.35,3.36,2997240.0,3.2038,3.2229,3.2038,3.2134,2997240.0
2016-02-24 11:55:00,3.36,3.37,3.36,3.36,1530648.0,3.2134,3.2229,3.2134,3.2134,1530648.0
2016-02-24 12:00:00,3.36,3.38,3.36,3.38,1994880.0,3.2134,3.2325,3.2134,3.2325,1994880.0
2016-02-24 12:05:00,3.38,3.39,3.38,3.38,2477040.0,3.2325,3.2421,3.2325,3.2325,2477040.0
2016-02-24 12:10:00,3.38,3.39,3.37,3.37,2045160.0,3.2325,3.2421,3.2229,3.2229,2045160.0
2016-02-24 12:15:00,3.37,3.38,3.37,3.37,965592.0,3.2229,3.2325,3.2229,3.2229,965592.0
2016-02-24 12:20:00,3.37,3.38,3.37,3.37,1536960.0,3.2229,3.2325,3.2229,3.2229,1536960.0
2016-02-24 12:25:00,3.37,3.37,3.36,3.37,712680.0,3.2229,3.2229,3.2134,3.2229,712680.0
2016-02-24 12:30:00,3.37,3.37,3.35,3.35,732960.0,3.2229,3.2229,3.2038,3.2038,732960.0
2016-02-24 12:35:00,3.35,3.35,3.34,3.35,957576.0,3.2038,3.2038,3.1943,3.2038,957576.0
2016-02-24 12:40:00,3.35,3.35,3.35,3.35,675864.0,3.2038,3.2038,3.2038,3.2038,675864.0
2016-02-24 12:45:00,3.35,3.37,3.35,3.37,1419216.0,3.2038,3.2229,3.2038,3.2229,1419216.0
2016-02-24 12:50:00,3.37,3.38,3.37,3.38,1151616.0,3.2229,3.2325,3.2229,3.2325,1151616.0
2016-02-24 12:55:00,3.38,3.38,3.37,3.37,622008.0,3.2325,3.2325,3.2229,3.2229,622008.0
2016-02-24 13:00:00,3.37,3.38,3.37,3.38,774216.0,3.2229,3.2325,3.2229,3.2325,774216.0
2016-02-24 13:05:00,3.38,3.41,3.38,3.41,3813504.0,3.2325,3.2612,3.2325,3.2612,3813504.0
2016-02-24 13:10:00,3.41,3.41,3.39,3.39,1771752.0,3.2612,3.2612,3.2421,3.2421,1771752.0
2016-02-24 13:15:00,3.39,3.4,3.38,3.39,770448.0,3.2421,3.2516,3.2325,3.2421,770448.0
2016-02-24 13:20:00,3.39,3.41,3.39,3.4,1378848.0,3.2421,3.2612,3.2421,3.2516,1378848.0
2016-02-24 13:25:00,3.4,3.41,3.39,3.4,1038552.0,3.2516,3.2612,3.2421,3.2516,1038552.0
2016-02-24 13:30:00,3.4,3.4,3.39,3.4,607296.0,3.2516,3.2516,3.2421,3.2516,607296.0
2016-02-24 13:35:00,3.39,3.4,3.39,3.39,603216.0,3.2421,3.2516,3.2421,3.2421,603216.0
2016-02-24 13:40:00,3.39,3.4,3.39,3.4,499224.0,3.2421,3.2516,3.2421,3.2516,499224.0
2016-02-24 13:45:00,3.4,3.4,3.39,3.4,733704.0,3.2516,3.2516,3.2421,3.2516,733704.0
2016-02-24 13:50:00,3.4,3.41,3.4,3.41,724536.0,3.2516,3.2612,3.2516,3.2612,724536.0
2016-02-24 13:55:00,3.41,3.42,3.41,3.41,1528632.0,3.2612,3.2708,3.2612,3.2612,1528632.0
2016-02-24 14:00:00,3.41,3.41,3.4,3.4,608256.0,3.2612,3.2612,3.2516,3.2516,608256.0
2016-02-24 14:05:00,3.41,3.45,3.41,3.45,2662584.0,3.2612,3.2995,3.2612,3.2995,2662584.0
2016-02-24 14:10:00,3.45,3.46,3.45,3.46,2460720.0,3.2995,3.309,3.2995,3.309,2460720.0
2016-02-24 14:15:00,3.46,3.47,3.46,3.46,2623728.0,3.309,3.3186,3.309,3.309,2623728.0
2016-02-24 14:20:00,3.46,3.49,3.46,3.48,3323760.0,3.309,3.3377,3.309,3.3281,3323760.0
2016-02-24 14:25:00,3.48,3.49,3.48,3.48,2152464.0,3.3281,3.3377,3.3281,3.3281,2152464.0
2016-02-24 14:30:00,3.48,3.49,3.48,3.48,1203696.0,3.3281,3.3377,3.3281,3.3281,1203696.0
2016-02-24 14:35:00,3.48,3.49,3.48,3.48,1663152.0,3.3281,3.3377,3.3281,3.3281,1663152.0
2016-02-24 14:40:00,3.48,3.5,3.48,3.49,1969560.0,3.3281,3.3473,3.3281,3.3377,1969560.0
2016-02-24 14:45:00,3.49,3.49,3.48,3.49,1222080.0,3.3377,3.3377,3.3281,3.3377,1222080.0
2016-02-24 14:50:00,3.49,3.49,3.47,3.47,1240800.0,3.3377,3.3377,3.3186,3.3186,1240800.0
2016-02-24 14:55:00,3.47,3.47,3.47,3.47,969816.0,3.3186,3.3186,3.3186,3.3186,969816.0
2016-02-24 15:00:00,3.47,3.48,3.47,3.47,953520.0,3.3186,3.3281,3.3186,3.3186,953520.0
2016-02-24 15:05:00,3.48,3.51,3.48,3.51,4230288.0,3.3281,3.3568,3.3281,3.3568,4230288.0
2016-02-24 15:10:00,3.51,3.52,3.51,3.52,3695088.0,3.3568,3.3664,3.3568,3.3664,3695088.0
2016-02-24 15:15:00,3.52,3.53,3.51,3.53,3247272.0,3.3664,3.376,3.3568,3.376,3247272.0
2016-02-24 15:20:00,3.53,3.54,3.52,3.53,2433288.0,3.376,3.3855,3.3664,3.376,2433288.0
2016-02-24 15:25:00,3.52,3.54,3.52,3.54,2238144.0,3.3664,3.3855,3.3664,3.3855,2238144.0
2016-02-24 15:30:00,3.53,3.54,3.52,3.52,2473320.0,3.376,3.3855,3.3664,3.3664,2473320.0
2016-02-24 15:35:00,3.53,3.55,3.53,3.54,3177984.0,3.376,3.3951,3.376,3.3855,3177984.0
2016-02-24 15:40:00,3.54,3.55,3.52,3.52,2670960.0,3.3855,3.3951,3.3664,3.3664,2670960.0
2016-02-24 15:45:00,3.52,3.52,3.51,3.51,1999896.0,3.3664,3.3664,3.3568,3.3568,1999896.0
2016-02-24 15:50:00,3.51,3.53,3.51,3.53,1650168.0,3.3568,3.376,3.3568,3.376,1650168.0
2016-02-24 15:55:00,3.53,3.54,3.52,3.53,4435848.0,3.376,3.3855,3.3664,3.376,4435848.0
2016-02-25 09:30:00,3.56,3.57,3.55,3.57,3518424.0,3.4047,3.4142,3.3951,3.4142,3518424.0
2016-02-25 09:35:00,3.57,3.58,3.52,3.53,3791016.0,3.4142,3.4238,3.3664,3.376,3791016.0
2016-02-25 09:40:00,3.53,3.53,3.5,3.5,2935872.0,3.376,3.376,3.3473,3.3473,2935872.0
2016-02-25 09:45:00,3.5,3.52,3.5,3.51,1035912.0,3.3473,3.3664,3.3473,3.3568,1035912.0
2016-02-25 09:50:00,3.51,3.52,3.5,3.51,1407312.0,3.3568,3.3664,3.3473,3.3568,1407312.0
2016-02-25 09:55:00,3.52,3.52,3.48,3.48,1981800.0,3.3664,3.3664,3.3281,3.3281,1981800.0
2016-02-25 10:00:00,3.49,3.49,3.47,3.48,2127264.0,3.3377,3.3377,3.3186,3.3281,2127264.0
2016-02-25 10:05:00,3.48,3.48,3.46,3.47,2797200.0,3.3281,3.3281,3.309,3.3186,2797200.0
2016-02-25 10:10:00,3.47,3.5,3.46,3.5,2636688.0,3.3186,3.3473,3.309,3.3473,2636688.0
2016-02-25 10:15:00,3.49,3.51,3.49,3.5,1090056.0,3.3377,3.3568,3.3377,3.3473,1090056.0
2016-02-25 10:20:00,3.5,3.51,3.49,3.49,1622280.0,3.3473,3.3568,3.3377,3.3377,1622280.0
2016-02-25 10:25:00,3.49,3.52,3.49,3.52,1884312.0,3.3377,3.3664,3.3377,3.3664,1884312.0
2016-02-25 10:30:00,3.52,3.52,3.5,3.51,1534080.0,3.3664,3.3664,3.3473,3.3568,1534080.0
2016-02-25 10:35:00,3.51,3.52,3.51,3.52,1371624.0,3.3568,3.3664,3.3568,3.3664,1371624.0
2016-02-25 10:40:00,3.52,3.54,3.52,3.54,2713920.0,3.3664,3.3855,3.3664,3.3855,2713920.0
2016-02-25 10:45:00,3.54,3.54,3.53,3.53,571824.0,3.3855,3.3855,3.376,3.376,571824.0
2016-02-25 10:50:00,3.54,3.54,3.53,3.54,1168704.0,3.3855,3.3855,3.376,3.3855,1168704.0
2016-02-25 10:55:00,3.54,3.54,3.51,3.51,1421568.0,3.3855,3.3855,3.3568,3.3568,1421568.0
2016-02-25 11:00:00,3.51,3.51,3.49,3.5,2201136.0,3.3568,3.3568,3.3377,3.3473,2201136.0
2016-02-25 11:05:00,3.5,3.52,3.5,3.52,747960.0,3.3473,3.3664,3.3473,3.3664,747960.0
2016-02-25 11:10:00,3.52,3.52,3.5,3.5,1038648.0,3.3664,3.3664,3.3473,3.3473,1038648.0
2016-02-25 11:15:00,3.5,3.52,3.5,3.51,714768.0,3.3473,3.3664,3.3473,3.3568,714768.0
2016-02-25 11:20:00,3.51,3.52,3.51,3.52,1252176.0,3.3568,3.3664,3.3568,3.3664,1252176.0
2016-02-25 11:25:00,3.52,3.53,3.52,3.52,1176000.0,3.3664,3.376,3.3664,3.3664,1176000.0
2016-02-25 11:30:00,3.52,3.53,3.51,3.53,1446768.0,3.3664,3.376,3.3568,3.376,1446768.0
2016-02-25 11:35:00,3.53,3.53,3.52,3.52,1298328.0,3.376,3.376,3.3664,3.3664,1298328.0
2016-02-25 11:40:00,3.52,3.53,3.5,3.5,1292304.0,3.3664,3.376,3.3473,3.3473,1292304.0
2016-02-25 11:45:00,3.5,3.51,3.5,3.51,1728096.0,3.3473,3.3568,3.3473,3.3568,1728096.0
2016-02-25 11:50:00,3.51,3.53,3.51,3.53,2112552.0,3.3568,3.376,3.3568,3.376,2112552.0
2016-02-25 11:55:00,3.53,3.54,3.53,3.54,2537208.0,3.376,3.3855,3.376,3.3855,2537208.0
2016-02-25 12:00:00,3.54,3.54,3.53,3.53,1523640.0,3.3855,3.3855,3.376,3.376,1523640.0
2016-02-25 12:05:00,3.53,3.54,3.53,3.53,320400.0,3.376,3.3855,3.376,3.376,320400.0
2016-02-25 12:10:00,3.53,3.53,3.53,3.53,703080.0,3.376,3.376,3.376,3.376,703080.0
2016-02-25 12:15:00,3.53,3.54,3.52,3.52,1108704.0,3.376,3.3855,3.3664,3.3664,1108704.0
2016-02-25 12:20:00,3.52,3.52,3.52,3.52,328320.0,3.3664,3.3664,3.3664,3.3664,328320.0
2016-02-25 12:25:00,3.52,3.53,3.52,3.52,1007208.0,3.3664,3.376,3.3664,3.3664,1007208.0
2016-02-25 12:30:00,3.52,3.52,3.51,3.51,1102656.0,3.3664,3.3664,3.3568,3.3568,1102656.0
2016-02-25 12:35:00,3.51,3.52,3.5,3.5,572400.0,3.3568,3.3664,3.3473,3.3473,572400.0
2016-02-25 12:40:00,3.51,3.51,3.5,3.51,753936.0,3.3568,3.3568,3.3473,3.3568,753936.0
2016-02-25 12:45:00,3.51,3.51,3.5,3.5,1224312.0,3.3568,3.3568,3.3473,3.3473,1224312.0
2016-02-25 12:50:00,3.5,3.52,3.5,3.52,743184.0,3.3473,3.3664,3.3473,3.3664,743184.0
2016-02-25 12:55:00,3.52,3.52,3.51,3.52,1049232.0,3.3664,3.3664,3.3568,3.3664,1049232.0
2016-02-25 13:00:00,3.51,3.53,3.51,3.52,558936.0,3.3568,3.376,3.3568,3.3664,558936.0
2016-02-25 13:05:00,3.53,3.53,3.52,3.53,690768.0,3.376,3.376,3.3664,3.376,690768.0
2016-02-25 13:10:00,3.53,3.53,3.52,3.53,1276080.0,3.376,3.376,3.3664,3.376,1276080.0
2016-02-25 13:15:00,3.53,3.54,3.53,3.54,2055456.0,3.376,3.3855,3.376,3.3855,2055456.0
2016-02-25 13:20:00,3.54,3.55,3.54,3.54,1616304.0,3.3855,3.3951,3.3855,3.3855,1616304.0
2016-02-25 13:25:00,3.54,3.55,3.54,3.55,2358840.0,3.3855,3.3951,3.3855,3.3951,2358840.0
2016-02-25 13:30:00,3.55,3.56,3.55,3.56,1652520.0,3.3951,3.4047,3.3951,3.4047,1652520.0
2016-02-25 13:35:00,3.56,3.57,3.56,3.57,2009976.0,3.4047,3.4142,3.4047,3.4142,2009976.0
2016-02-25 13:40:00,3.57,3.58,3.57,3.58,2180280.0,3.4142,3.4238,3.4142,3.4238,2180280.0
2016-02-25 13:45:00,3.58,3.58,3.57,3.57,2092224.0,3.4238,3.4238,3.4142,3.4142,2092224.0
2016-02-25 13:50:00,3.57,3.58,3.57,3.57,1529448.0,3.4142,3.4238,3.4142,3.4142,1529448.0
2016-02-25 13:55:00,3.57,3.58,3.56,3.57,1161888.0,3.4142,3.4238,3.4047,3.4142,1161888.0
2016-02-25 14:00:00,3.57,3.57,3.56,3.57,1312416.0,3.4142,3.4142,3.4047,3.4142,1312416.0
2016-02-25 14:05:00,3.57,3.57,3.56,3.57,1727976.0,3.4142,3.4142,3.4047,3.4142,1727976.0
2016-02-25 14:10:00,3.57,3.58,3.56,3.57,1211544.0,3.4142,3.4238,3.4047,3.4142,1211544.0
2016-02-25 14:15:00,3.57,3.58,3.57,3.58,880128.0,3.4142,3.4238,3.4142,3.4238,880128.0
2016-02-25 14:20:00,3.58,3.58,3.57,3.57,1145712.0,3.4238,3.4238,3.4142,3.4142,1145712.0
2016-02-25 14:25:00,3.57,3.57,3.57,3.57,751032.0,3.4142,3.4142,3.4142,3.4142,751032.0
2016-02-25 14:30:00,3.57,3.58,3.57,3.57,362640.0,3.4142,3.4238,3.4142,3.4142,362640.0
2016-02-25 14:35:00,3.57,3.57,3.56,3.57,1449432.0,3.4142,3.4142,3.4047,3.4142,1449432.0
2016-02-25 14:40:00,3.57,3.57,3.56,3.56,624024.0,3.4142,3.4142,3.4047,3.4047,624024.0
2016-02-25 14:45:00,3.56,3.56,3.55,3.55,638112.0,3.4047,3.4047,3.3951,3.3951,638112.0
2016-02-25 14:50:00,3.55,3.55,3.54,3.55,927000.0,3.3951,3.3951,3.3855,3.3951,927000.0
2016-02-25 14:55:00,3.55,3.56,3.54,3.56,1181352.0,3.3951,3.4047,3.3855,3.4047,1181352.0
2016-02-25 15:00:00,3.56,3.58,3.55,3.58,1987488.0,3.4047,3.4238,3.3951,3.4238,1987488.0
2016-02-25 15:05:00,3.58,3.58,3.57,3.58,1550208.0,3.4238,3.4238,3.4142,3.4238,1550208.0
2016-02-25 15:10:00,3.58,3.59,3.57,3.58,2607408.0,3.4238,3.4333,3.4142,3.4238,2607408.0
2016-02-25 15:15:00,3.58,3.58,3.57,3.57,2481264.0,3.4238,3.4238,3.4142,3.4142,2481264.0
2016-02-25 15:20:00,3.57,3.58,3.57,3.58,680592.0,3.4142,3.4238,3.4142,3.4238,680592.0
2016-02-25 15:25:00,3.58,3.58,3.57,3.57,1210656.0,3.4238,3.4238,3.4142,3.4142,1210656.0
2016-02-25 15:30:00,3.57,3.58,3.57,3.57,1637040.0,3.4142,3.4238,3.4142,3.4142,1637040.0
2016-02-25 15:35:00,3.57,3.59,3.57,3.59,2859576.0,3.4142,3.4333,3.4142,3.4333,2859576.0
2016-02-25 15:40:00,3.59,3.61,3.59,3.6,2155128.0,3.4333,3.4525,3.4333,3.4429,2155128.0
2016-02-25 15:45:00,3.61,3.61,3.6,3.61,1930608.0,3.4525,3.4525,3.4429,3.4525,1930608.0
2016-02-25 15:50:00,3.61,3.61,3.6,3.61,1795608.0,3.4525,3.4525,3.4429,3.4525,1795608.0
2016-02-25 15:55:00,3.61,3.64,3.61,3.63,4580880.0,3.4525,3.4812,3.4525,3.4716,4580880.0
2016-02-26 09:30:00,3.71,3.72,3.69,3.71,4965120.0,3.5481,3.5577,3.529,3.5481,4965120.0
2016-02-26 09:35:00,3.71,3.72,3.7,3.71,4051728.0,3.5481,3.5577,3.5385,3.5481,4051728.0
2016-02-26 09:40:00,3.71,3.72,3.68,3.69,3977592.0,3.5481,3.5577,3.5194,3.529,3977592.0
2016-02-26 09:45:00,3.69,3.7,3.68,3.69,2203968.0,3.529,3.5385,3.5194,3.529,2203968.0
2016-02-26 09:50:00,3.69,3.7,3.68,3.7,2301960.0,3.529,3.5385,3.5194,3.5385,2301960.0
2016-02-26 09:55:00,3.7,3.71,3.69,3.69,2237592.0,3.5385,3.5481,3.529,3.529,2237592.0
2016-02-26 10:00:00,3.69,3.69,3.67,3.67,2827704.0,3.529,3.529,3.5099,3.5099,2827704.0
2016-02-26 10:05:00,3.67,3.68,3.65,3.65,2407512.0,3.5099,3.5194,3.4907,3.4907,2407512.0
2016-02-26 10:10:00,3.65,3.67,3.65,3.67,2343576.0,3.4907,3.5099,3.4907,3.5099,2343576.0
2016-02-26 10:15:00,3.67,3.67,3.65,3.66,1206312.0,3.5099,3.5099,3.4907,3.5003,1206312.0
2016-02-26 10:20:00,3.66,3.66,3.64,3.65,2347704.0,3.5003,3.5003,3.4812,3.4907,2347704.0
2016-02-26 10:25:00,3.65,3.66,3.64,3.65,1570968.0,3.4907,3.5003,3.4812,3.4907,1570968.0
2016-02-26 10:30:00,3.65,3.67,3.65,3.67,3369816.0,3.4907,3.5099,3.4907,3.5099,3369816.0
2016-02-26 10:35:00,3.67,3.68,3.66,3.68,2621088.0,3.5099,3.5194,3.5003,3.5194,2621088.0
2016-02-26 10:40:00,3.68,3.68,3.67,3.68,2112000.0,3.5194,3.5194,3.5099,3.5194,2112000.0
2016-02-26 10:45:00,3.68,3.68,3.67,3.68,1415520.0,3.5194,3.5194,3.5099,3.5194,1415520.0
2016-02-26 10:50:00,3.68,3.68,3.66,3.67,1839120.0,3.5194,3.5194,3.5003,3.5099,1839120.0
2016-02-26 10:55:00,3.67,3.68,3.67,3.68,800304.0,3.5099,3.5194,3.5099,3.5194,800304.0
2016-02-26 11:00:00,3.68,3.68,3.67,3.68,918600.0,3.5194,3.5194,3.5099,3.5194,918600.0
2016-02-26 11:05:00,3.68,3.69,3.67,3.67,2213712.0,3.5194,3.529,3.5099,3.5099,2213712.0
2016-02-26 11:10:00,3.67,3.67,3.67,3.67,680496.0,3.5099,3.5099,3.5099,3.5099,680496.0
2016-02-26 11:15:00,3.67,3.68,3.66,3.67,1289592.0,3.5099,3.5194,3.5003,3.5099,1289592.0
2016-02-26 11:20:00,3.67,3.67,3.66,3.66,806040.0,3.5099,3.5099,3.5003,3.5003,806040.0
2016-02-26 11:25:00,3.66,3.66,3.64,3.64,1607184.0,3.5003,3.5003,3.4812,3.4812,1607184.0
2016-02-26 11:30:00,3.64,3.64,3.63,3.64,962952.0,3.4812,3.4812,3.4716,3.4812,962952.0
2016-02-26 11:35:00,3.64,3.64,3.63,3.63,1593744.0,3.4812,3.4812,3.4716,3.4716,1593744.0
2016-02-26 11:40:00,3.63,3.64,3.62,3.63,1717464.0,3.4716,3.4812,3.462,3.4716,1717464.0
2016-02-26 11:45:00,3.63,3.64,3.62,3.64,1404000.0,3.4716,3.4812,3.462,3.4812,1404000.0
2016-02-26 11:50:00,3.64,3.64,3.63,3.64,822912.0,3.4812,3.4812,3.4716,3.4812,822912.0
2016-02-26 11:55:00,3.64,3.65,3.63,3.64,1250880.0,3.4812,3.4907,3.4716,3.4812,1250880.0
2016-02-26 12:00:00,3.63,3.64,3.61,3.61,2359704.0,3.4716,3.4812,3.4525,3.4525,2359704.0
2016-02-26 12:05:00,3.61,3.61,3.6,3.61,3054576.0,3.4525,3.4525,3.4429,3.4525,3054576.0
2016-02-26 12:10:00,3.61,3.62,3.61,3.61,1198488.0,3.4525,3.462,3.4525,3.4525,1198488.0
2016-02-26 12:15:00,3.61,3.63,3.61,3.62,848352.0,3.4525,3.4716,3.4525,3.462,848352.0
2016-02-26 12:20:00,3.62,3.62,3.61,3.62,671304.0,3.462,3.462,3.4525,3.462,671304.0
2016-02-26 12:25:00,3.61,3.63,3.61,3.62,500088.0,3.4525,3.4716,3.4525,3.462,500088.0
2016-02-26 12:30:00,3.62,3.63,3.62,3.62,772440.0,3.462,3.4716,3.462,3.462,772440.0
2016-02-26 12:35:00,3.62,3.63,3.62,3.62,1840728.0,3.462,3.4716,3.462,3.462,1840728.0
2016-02-26 12:40:00,3.62,3.62,3.61,3.62,2107104.0,3.462,3.462,3.4525,3.462,2107104.0
2016-02-26 12:45:00,3.62,3.63,3.61,3.62,1466976.0,3.462,3.4716,3.4525,3.462,1466976.0
2016-02-26 12:50:00,3.62,3.64,3.61,3.64,3443328.0,3.462,3.4812,3.4525,3.4812,3443328.0
2016-02-26 12:55:00,3.64,3.65,3.64,3.64,1044960.0,3.4812,3.4907,3.4812,3.4812,1044960.0
2016-02-26 13:00:00,3.64,3.65,3.64,3.64,1086984.0,3.4812,3.4907,3.4812,3.4812,1086984.0
2016-02-26 13:05:00,3.64,3.65,3.64,3.64,916992.0,3.4812,3.4907,3.4812,3.4812,916992.0
2016-02-26 13:10:00,3.64,3.65,3.64,3.64,380904.0,3.4812,3.4907,3.4812,3.4812,380904.0
2016-02-26 13:15:00,3.64,3.64,3.63,3.63,328392.0,3.4812,3.4812,3.4716,3.4716,328392.0
2016-02-26 13:20:00,3.64,3.64,3.63,3.63,453744.0,3.4812,3.4812,3.4716,3.4716,453744.0
2016-02-26 13:25:00,3.63,3.63,3.62,3.63,808680.0,3.4716,3.4716,3.462,3.4716,808680.0
2016-02-26 13:30:00,3.63,3.64,3.62,3.62,286128.0,3.4716,3.4812,3.462,3.462,286128.0
2016-02-26 13:35:00,3.63,3.64,3.63,3.64,652584.0,3.4716,3.4812,3.4716,3.4812,652584.0
2016-02-26 13:40:00,3.63,3.64,3.62,3.62,1533384.0,3.4716,3.4812,3.462,3.462,1533384.0
2016-02-26 13:45:00,3.62,3.63,3.62,3.63,369816.0,3.462,3.4716,3.462,3.4716,369816.0
2016-02-26 13:50:00,3.63,3.63,3.61,3.62,950160.0,3.4716,3.4716,3.4525,3.462,950160.0
2016-02-26 13:55:00,3.62,3.62,3.61,3.62,985992.0,3.462,3.462,3.4525,3.462,985992.0
2016-02-26 14:00:00,3.62,3.63,3.62,3.63,1258296.0,3.462,3.4716,3.462,3.4716,1258296.0
2016-02-26 14:05:00,3.63,3.64,3.63,3.63,463968.0,3.4716,3.4812,3.4716,3.4716,463968.0
2016-02-26 14:10:00,3.63,3.63,3.62,3.63,3884280.0,3.4716,3.4716,3.462,3.4716,3884280.0
2016-02-26 14:15:00,3.63,3.63,3.62,3.63,595896.0,3.4716,3.4716,3.462,3.4716,595896.0
2016-02-26 14:20:00,3.62,3.64,3.62,3.63,1219344.0,3.462,3.4812,3.462,3.4716,1219344.0
2016-02-26 14:25:00,3.63,3.64,3.63,3.64,1674816.0,3.4716,3.4812,3.4716,3.4812,1674816.0
2016-02-26 14:30:00,3.64,3.64,3.63,3.63,428640.0,3.4812,3.4812,3.4716,3.4716,428640.0
2016-02-26 14:35:00,3.63,3.63,3.6,3.6,1771224.0,3.4716,3.4716,3.4429,3.4429,1771224.0
2016-02-26 14:40:00,3.6,3.62,3.6,3.61,1957896.0,3.4429,3.462,3.4429,3.4525,1957896.0
2016-02-26 14:45:00,3.62,3.63,3.61,3.62,1162248.0,3.462,3.4716,3.4525,3.462,1162248.0
2016-02-26 14:50:00,3.62,3.62,3.61,3.62,619968.0,3.462,3.462,3.4525,3.462,619968.0
2016-02-26 14:55:00,3.62,3.62,3.61,3.61,396384.0,3.462,3.462,3.4525,3.4525,396384.0
2016-02-26 15:00:00,3.61,3.64,3.61,3.64,1123416.0,3.4525,3.4812,3.4525,3.4812,1123416.0
2016-02-26 15:05:00,3.64,3.64,3.64,3.64,594264.0,3.4812,3.4812,3.4812,3.4812,594264.0
2016-02-26 15:10:00,3.64,3.64,3.63,3.64,585048.0,3.4812,3.4812,3.4716,3.4812,585048.0
2016-02-26 15:15:00,3.64,3.64,3.63,3.64,291600.0,3.4812,3.4812,3.4716,3.4812,291600.0
2016-02-26 15:20:00,3.64,3.64,3.63,3.63,527520.0,3.4812,3.4812,3.4716,3.4716,527520.0
2016-02-26 15:25:00,3.63,3.64,3.62,3.62,940872.0,3.4716,3.4812,3.462,3.462,940872.0
2016-02-26 15:30:00,3.62,3.64,3.62,3.63,648744.0,3.462,3.4812,3.462,3.4716,648744.0
2016-02-26 15:35:00,3.63,3.63,3.62,3.62,971880.0,3.4716,3.4716,3.462,3.462,971880.0
2016-02-26 15:40:00,3.62,3.63,3.62,3.63,1130520.0,3.462,3.4716,3.462,3.4716,1130520.0
2016-02-26 15:45:00,3.63,3.63,3.63,3.63,1341288.0,3.4716,3.4716,3.4716,3.4716,1341288.0
2016-02-26 15:50:00,3.63,3.64,3.63,3.63,1013160.0,3.4716,3.4812,3.4716,3.4716,1013160.0
2016-02-26 15:55:00,3.63,3.63,3.62,3.62,2925384.0,3.4716,3.4716,3.462,3.462,2925384.0
2016-02-29 09:30:00,3.61,3.63,3.6,3.62,2033520.0,3.4525,3.4716,3.4429,3.462,2033520.0
2016-02-29 09:35:00,3.62,3.65,3.62,3.64,2773560.0,3.462,3.4907,3.462,3.4812,2773560.0
2016-02-29 09:40:00,3.64,3.65,3.61,3.62,2261352.0,3.4812,3.4907,3.4525,3.462,2261352.0
2016-02-29 09:45:00,3.63,3.64,3.62,3.64,1403352.0,3.4716,3.4812,3.462,3.4812,1403352.0
2016-02-29 09:50:00,3.64,3.66,3.64,3.65,1431816.0,3.4812,3.5003,3.4812,3.4907,1431816.0
2016-02-29 09:55:00,3.65,3.65,3.64,3.64,1032288.0,3.4907,3.4907,3.4812,3.4812,1032288.0
2016-02-29 10:00:00,3.64,3.64,3.61,3.62,1592016.0,3.4812,3.4812,3.4525,3.462,1592016.0
2016-02-29 10:05:00,3.62,3.64,3.62,3.62,5111280.0,3.462,3.4812,3.462,3.462,5111280.0
2016-02-29 10:10:00,3.63,3.64,3.61,3.63,7533600.0,3.4716,3.4812,3.4525,3.4716,7533600.0
2016-02-29 10:15:00,3.63,3.65,3.63,3.63,1632744.0,3.4716,3.4907,3.4716,3.4716,1632744.0
2016-02-29 10:20:00,3.63,3.65,3.63,3.65,1675464.0,3.4716,3.4907,3.4716,3.4907,1675464.0
2016-02-29 10:25:00,3.65,3.65,3.63,3.64,4709064.0,3.4907,3.4907,3.4716,3.4812,4709064.0
2016-02-29 10:30:00,3.64,3.65,3.63,3.63,4731360.0,3.4812,3.4907,3.4716,3.4716,4731360.0
2016-02-29 10:35:00,3.63,3.64,3.62,3.63,2019144.0,3.4716,3.4812,3.462,3.4716,2019144.0
2016-02-29 10:40:00,3.63,3.64,3.63,3.64,1111200.0,3.4716,3.4812,3.4716,3.4812,1111200.0
2016-02-29 10:45:00,3.64,3.65,3.63,3.64,1254984.0,3.4812,3.4907,3.4716,3.4812,1254984.0
2016-02-29 10:50:00,3.64,3.66,3.64,3.65,1295424.0,3.4812,3.5003,3.4812,3.4907,1295424.0
2016-02-29 10:55:00,3.65,3.65,3.65,3.65,858504.0,3.4907,3.4907,3.4907,3.4907,858504.0
2016-02-29 11:00:00,3.65,3.66,3.64,3.64,1371960.0,3.4907,3.5003,3.4812,3.4812,1371960.0
2016-02-29 11:05:00,3.64,3.65,3.64,3.65,928392.0,3.4812,3.4907,3.4812,3.4907,928392.0
2016-02-29 11:10:00,3.65,3.66,3.65,3.65,848400.0,3.4907,3.5003,3.4907,3.4907,848400.0
2016-02-29 11:15:00,3.65,3.66,3.65,3.66,1214712.0,3.4907,3.5003,3.4907,3.5003,1214712.0
2016-02-29 11:20:00,3.66,3.67,3.66,3.67,839280.0,3.5003,3.5099,3.5003,3.5099,839280.0
2016-02-29 11:25:00,3.67,3.67,3.66,3.66,1733640.0,3.5099,3.5099,3.5003,3.5003,1733640.0
2016-02-29 11:30:00,3.66,3.68,3.66,3.68,1800480.0,3.5003,3.5194,3.5003,3.5194,1800480.0
2016-02-29 11:35:00,3.68,3.7,3.67,3.69,2571264.0,3.5194,3.5385,3.5099,3.529,2571264.0
2016-02-29 11:40:00,3.69,3.69,3.69,3.69,864096.0,3.529,3.529,3.529,3.529,864096.0
2016-02-29 11:45:00,3.69,3.69,3.68,3.69,1473120.0,3.529,3.529,3.5194,3.529,1473120.0
2016-02-29 11:50:00,3.69,3.69,3.68,3.69,951576.0,3.529,3.529,3.5194,3.529,951576.0
2016-02-29 11:55:00,3.69,3.69,3.68,3.68,744144.0,3.529,3.529,3.5194,3.5194,744144.0
2016-02-29 12:00:00,3.68,3.68,3.67,3.68,1888104.0,3.5194,3.5194,3.5099,3.5194,1888104.0
2016-02-29 12:05:00,3.68,3.68,3.67,3.67,726312.0,3.5194,3.5194,3.5099,3.5099,726312.0
2016-02-29 12:10:00,3.67,3.68,3.67,3.68,911184.0,3.5099,3.5194,3.5099,3.5194,911184.0
2016-02-29 12:15:00,3.68,3.69,3.68,3.69,774864.0,3.5194,3.529,3.5194,3.529,774864.0
2016-02-29 12:20:00,3.69,3.69,3.68,3.68,467928.0,3.529,3.529,3.5194,3.5194,467928.0
2016-02-29 12:25:00,3.68,3.68,3.67,3.67,1247184.0,3.5194,3.5194,3.5099,3.5099,1247184.0
2016-02-29 12:30:00,3.67,3.67,3.66,3.67,586896.0,3.5099,3.5099,3.5003,3.5099,586896.0
2016-02-29 12:35:00,3.67,3.67,3.66,3.66,403704.0,3.5099,3.5099,3.5003,3.5003,403704.0
2016-02-29 12:40:00,3.66,3.67,3.66,3.66,947328.0,3.5003,3.5099,3.5003,3.5003,947328.0
2016-02-29 12:45:00,3.67,3.67,3.66,3.67,298920.0,3.5099,3.5099,3.5003,3.5099,298920.0
2016-02-29 12:50:00,3.67,3.67,3.67,3.67,559128.0,3.5099,3.5099,3.5099,3.5099,559128.0
2016-02-29 12:55:00,3.67,3.68,3.67,3.68,775224.0,3.5099,3.5194,3.5099,3.5194,775224.0
2016-02-29 13:00:00,3.68,3.68,3.67,3.68,615912.0,3.5194,3.5194,3.5099,3.5194,615912.0
2016-02-29 13:05:00,3.68,3.68,3.67,3.67,240456.0,3.5194,3.5194,3.5099,3.5099,240456.0
2016-02-29 13:10:00,3.67,3.68,3.66,3.66,289824.0,3.5099,3.5194,3.5003,3.5003,289824.0
2016-02-29 13:15:00,3.66,3.67,3.66,3.66,558672.0,3.5003,3.5099,3.5003,3.5003,558672.0
2016-02-29 13:20:00,3.66,3.67,3.66,3.66,357672.0,3.5003,3.5099,3.5003,3.5003,357672.0
2016-02-29 13:25:00,3.66,3.66,3.64,3.64,1481016.0,3.5003,3.5003,3.4812,3.4812,1481016.0
2016-02-29 13:30:00,3.64,3.65,3.64,3.64,834624.0,3.4812,3.4907,3.4812,3.4812,834624.0
2016-02-29 13:35:00,3.64,3.65,3.64,3.64,523632.0,3.4812,3.4907,3.4812,3.4812,523632.0
2016-02-29 13:40:00,3.64,3.64,3.63,3.64,1170816.0,3.4812,3.4812,3.4716,3.4812,1170816.0
2016-02-29 13:45:00,3.64,3.65,3.64,3.64,386112.0,3.4812,3.4907,3.4812,3.4812,386112.0
2016-02-29 13:50:00,3.65,3.65,3.64,3.65,465240.0,3.4907,3.4907,3.4812,3.4907,465240.0
2016-02-29 13:55:00,3.64,3.65,3.64,3.64,756576.0,3.4812,3.4907,3.4812,3.4812,756576.0
2016-02-29 14:00:00,3.64,3.64,3.63,3.64,344592.0,3.4812,3.4812,3.4716,3.4812,344592.0
2016-02-29 14:05:00,3.64,3.64,3.62,3.62,585240.0,3.4812,3.4812,3.462,3.462,585240.0
2016-02-29 14:10:00,3.62,3.62,3.61,3.62,688008.0,3.462,3.462,3.4525,3.462,688008.0
2016-02-29 14:15:00,3.61,3.61,3.61,3.61,635160.0,3.4525,3.4525,3.4525,3.4525,635160.0
2016-02-29 14:20:00,3.61,3.61,3.59,3.6,1502088.0,3.4525,3.4525,3.4333,3.4429,1502088.0
2016-02-29 14:25:00,3.59,3.61,3.59,3.61,2079624.0,3.4333,3.4525,3.4333,3.4525,2079624.0
2016-02-29 14:30:00,3.61,3.61,3.6,3.6,1035888.0,3.4525,3.4525,3.4429,3.4429,1035888.0
2016-02-29 14:35:00,3.6,3.61,3.6,3.61,649536.0,3.4429,3.4525,3.4429,3.4525,649536.0
2016-02-29 14:40:00,3.61,3.61,3.58,3.59,1587720.0,3.4525,3.4525,3.4238,3.4333,1587720.0
2016-02-29 14:45:00,3.59,3.59,3.58,3.59,1754520.0,3.4333,3.4333,3.4238,3.4333,1754520.0
2016-02-29 14:50:00,3.59,3.6,3.59,3.59,985920.0,3.4333,3.4429,3.4333,3.4333,985920.0
2016-02-29 14:55:00,3.59,3.6,3.58,3.59,702648.0,3.4333,3.4429,3.4238,3.4333,702648.0
2016-02-29 15:00:00,3.58,3.58,3.57,3.57,589992.0,3.4238,3.4238,3.4142,3.4142,589992.0
2016-02-29 15:05:00,3.57,3.57,3.55,3.56,1908456.0,3.4142,3.4142,3.3951,3.4047,1908456.0
2016-02-29 15:10:00,3.56,3.57,3.55,3.56,644280.0,3.4047,3.4142,3.3951,3.4047,644280.0
2016-02-29 15:15:00,3.56,3.56,3.54,3.55,1506432.0,3.4047,3.4047,3.3855,3.3951,1506432.0
2016-02-29 15:20:00,3.55,3.57,3.55,3.56,2031888.0,3.3951,3.4142,3.3951,3.4047,2031888.0
2016-02-29 15:25:00,3.56,3.58,3.56,3.57,1109544.0,3.4047,3.4238,3.4047,3.4142,1109544.0
2016-02-29 15:30:00,3.57,3.58,3.57,3.57,1147776.0,3.4142,3.4238,3.4142,3.4142,1147776.0
2016-02-29 15:35:00,3.57,3.58,3.57,3.58,911136.0,3.4142,3.4238,3.4142,3.4238,911136.0
2016-02-29 15:40:00,3.58,3.58,3.57,3.58,592848.0,3.4238,3.4238,3.4142,3.4238,592848.0
2016-02-29 15:45:00,3.58,3.58,3.57,3.57,1699560.0,3.4238,3.4238,3.4142,3.4142,1699560.0
2016-02-29 15:50:00,3.57,3.57,3.55,3.56,1532712.0,3.4142,3.4142,3.3951,3.4047,1532712.0
2016-02-29 15:55:00,3.56,3.56,3.53,3.53,3212328.0,3.4047,3.4047,3.376,3.376,3212328.0
2016-03-01 09:30:00,3.62,3.64,3.61,3.62,4338648.0,3.462,3.4812,3.4525,3.462,4338648.0
2016-03-01 09:35:00,3.63,3.63,3.61,3.61,1766568.0,3.4716,3.4716,3.4525,3.4525,1766568.0
2016-03-01 09:40:00,3.61,3.63,3.6,3.62,3315336.0,3.4525,3.4716,3.4429,3.462,3315336.0
2016-03-01 09:45:00,3.62,3.63,3.6,3.62,2582232.0,3.462,3.4716,3.4429,3.462,2582232.0
2016-03-01 09:50:00,3.62,3.63,3.61,3.62,1816512.0,3.462,3.4716,3.4525,3.462,1816512.0
2016-03-01 09:55:00,3.62,3.64,3.62,3.63,2681640.0,3.462,3.4812,3.462,3.4716,2681640.0
2016-03-01 10:00:00,3.63,3.67,3.63,3.66,5714352.0,3.4716,3.5099,3.4716,3.5003,5714352.0
2016-03-01 10:05:00,3.66,3.67,3.66,3.67,1954584.0,3.5003,3.5099,3.5003,3.5099,1954584.0
2016-03-01 10:10:00,3.67,3.68,3.66,3.67,1982688.0,3.5099,3.5194,3.5003,3.5099,1982688.0
2016-03-01 10:15:00,3.67,3.67,3.65,3.65,1056240.0,3.5099,3.5099,3.4907,3.4907,1056240.0
2016-03-01 10:20:00,3.66,3.71,3.66,3.7,3574248.0,3.5003,3.5481,3.5003,3.5385,3574248.0
2016-03-01 10:25:00,3.7,3.71,3.7,3.71,3536112.0,3.5385,3.5481,3.5385,3.5481,3536112.0
2016-03-01 10:30:00,3.71,3.73,3.71,3.72,2919216.0,3.5481,3.5672,3.5481,3.5577,2919216.0
2016-03-01 10:35:00,3.72,3.73,3.72,3.72,2399976.0,3.5577,3.5672,3.5577,3.5577,2399976.0
2016-03-01 10:40:00,3.72,3.73,3.72,3.73,2001312.0,3.5577,3.5672,3.5577,3.5672,2001312.0
2016-03-01 10:45:00,3.73,3.73,3.71,3.71,1379808.0,3.5672,3.5672,3.5481,3.5481,1379808.0
2016-03-01 10:50:00,3.72,3.72,3.71,3.72,729648.0,3.5577,3.5577,3.5481,3.5577,729648.0
2016-03-01 10:55:00,3.72,3.72,3.7,3.71,1965432.0,3.5577,3.5577,3.5385,3.5481,1965432.0
2016-03-01 11:00:00,3.71,3.72,3.71,3.72,891816.0,3.5481,3.5577,3.5481,3.5577,891816.0
2016-03-01 11:05:00,3.72,3.73,3.71,3.72,1425624.0,3.5577,3.5672,3.5481,3.5577,1425624.0
2016-03-01 11:10:00,3.72,3.73,3.72,3.73,1282248.0,3.5577,3.5672,3.5577,3.5672,1282248.0
2016-03-01 11:15:00,3.73,3.74,3.72,3.73,2761344.0,3.5672,3.5768,3.5577,3.5672,2761344.0
2016-03-01 11:20:00,3.74,3.75,3.74,3.74,3190800.0,3.5768,3.5864,3.5768,3.5768,3190800.0
2016-03-01 11:25:00,3.74,3.75,3.74,3.75,2591400.0,3.5768,3.5864,3.5768,3.5864,2591400.0
2016-03-01 11:30:00,3.75,3.76,3.75,3.75,1967424.0,3.5864,3.5959,3.5864,3.5864,1967424.0
2016-03-01 11:35:00,3.75,3.77,3.75,3.77,2095752.0,3.5864,3.6055,3.5864,3.6055,2095752.0
2016-03-01 11:40:00,3.77,3.77,3.76,3.77,1253040.0,3.6055,3.6055,3.5959,3.6055,1253040.0
2016-03-01 11:45:00,3.76,3.78,3.76,3.78,2865120.0,3.5959,3.6151,3.5959,3.6151,2865120.0
2016-03-01 11:50:00,3.78,3.78,3.77,3.78,2336760.0,3.6151,3.6151,3.6055,3.6151,2336760.0
2016-03-01 11:55:00,3.78,3.79,3.78,3.78,3045792.0,3.6151,3.6246,3.6151,3.6151,3045792.0
2016-03-01 12:00:00,3.78,3.8,3.78,3.8,2888616.0,3.6151,3.6342,3.6151,3.6342,2888616.0
2016-03-01 12:05:00,3.8,3.81,3.79,3.8,4942944.0,3.6342,3.6437,3.6246,3.6342,4942944.0
2016-03-01 12:10:00,3.8,3.8,3.79,3.79,1472928.0,3.6342,3.6342,3.6246,3.6246,1472928.0
2016-03-01 12:15:00,3.79,3.8,3.79,3.79,1134624.0,3.6246,3.6342,3.6246,3.6246,1134624.0
2016-03-01 12:20:00,3.79,3.8,3.79,3.79,1379976.0,3.6246,3.6342,3.6246,3.6246,1379976.0
2016-03-01 12:25:00,3.79,3.8,3.79,3.8,1449960.0,3.6246,3.6342,3.6246,3.6342,1449960.0
2016-03-01 12:30:00,3.8,3.8,3.79,3.8,2479368.0,3.6342,3.6342,3.6246,3.6342,2479368.0
2016-03-01 12:35:00,3.8,3.8,3.79,3.79,1378464.0,3.6342,3.6342,3.6246,3.6246,1378464.0
2016-03-01 12:40:00,3.79,3.8,3.79,3.79,1240872.0,3.6246,3.6342,3.6246,3.6246,1240872.0
2016-03-01 12:45:00,3.79,3.81,3.79,3.79,1121616.0,3.6246,3.6437,3.6246,3.6246,1121616.0
2016-03-01 12:50:00,3.79,3.8,3.79,3.8,1475328.0,3.6246,3.6342,3.6246,3.6342,1475328.0
2016-03-01 12:55:00,3.8,3.8,3.8,3.8,861408.0,3.6342,3.6342,3.6342,3.6342,861408.0
2016-03-01 13:00:00,3.8,3.8,3.78,3.79,2167104.0,3.6342,3.6342,3.6151,3.6246,2167104.0
2016-03-01 13:05:00,3.79,3.8,3.79,3.79,814776.0,3.6246,3.6342,3.6246,3.6246,814776.0
2016-03-01 13:10:00,3.79,3.8,3.79,3.8,1093248.0,3.6246,3.6342,3.6246,3.6342,1093248.0
2016-03-01 13:15:00,3.8,3.8,3.8,3.8,388080.0,3.6342,3.6342,3.6342,3.6342,388080.0
2016-03-01 13:20:00,3.8,3.81,3.8,3.8,2872560.0,3.6342,3.6437,3.6342,3.6342,2872560.0
2016-03-01 13:25:00,3.8,3.81,3.8,3.81,776016.0,3.6342,3.6437,3.6342,3.6437,776016.0
2016-03-01 13:30:00,3.81,3.82,3.81,3.81,2493504.0,3.6437,3.6533,3.6437,3.6437,2493504.0
2016-03-01 13:35:00,3.81,3.82,3.81,3.82,811416.0,3.6437,3.6533,3.6437,3.6533,811416.0
2016-03-01 13:40:00,3.82,3.83,3.82,3.82,1877760.0,3.6533,3.6629,3.6533,3.6533,1877760.0
2016-03-01 13:45:00,3.82,3.83,3.82,3.82,2106840.0,3.6533,3.6629,3.6533,3.6533,2106840.0
2016-03-01 13:50:00,3.83,3.83,3.81,3.81,1439184.0,3.6629,3.6629,3.6437,3.6437,1439184.0
2016-03-01 13:55:00,3.81,3.82,3.81,3.82,790656.0,3.6437,3.6533,3.6437,3.6533,790656.0
2016-03-01 14:00:00,3.82,3.82,3.81,3.82,475728.0,3.6533,3.6533,3.6437,3.6533,475728.0
2016-03-01 14:05:00,3.82,3.83,3.82,3.83,1334256.0,3.6533,3.6629,3.6533,3.6629,1334256.0
2016-03-01 14:10:00,3.83,3.83,3.82,3.82,1705896.0,3.6629,3.6629,3.6533,3.6533,1705896.0
2016-03-01 14:15:00,3.82,3.83,3.82,3.83,362328.0,3.6533,3.6629,3.6533,3.6629,362328.0
2016-03-01 14:20:00,3.83,3.83,3.82,3.82,338136.0,3.6629,3.6629,3.6533,3.6533,338136.0
2016-03-01 14:25:00,3.82,3.82,3.81,3.82,806088.0,3.6533,3.6533,3.6437,3.6533,806088.0
2016-03-01 14:30:00,3.82,3.83,3.82,3.82,1176408.0,3.6533,3.6629,3.6533,3.6533,1176408.0
2016-03-01 14:35:00,3.82,3.82,3.81,3.82,1274400.0,3.6533,3.6533,3.6437,3.6533,1274400.0
2016-03-01 14:40:00,3.82,3.83,3.82,3.83,2016480.0,3.6533,3.6629,3.6533,3.6629,2016480.0
2016-03-01 14:45:00,3.83,3.84,3.83,3.83,2419008.0,3.6629,3.6724,3.6629,3.6629,2419008.0
2016-03-01 14:50:00,3.83,3.84,3.83,3.83,1533240.0,3.6629,3.6724,3.6629,3.6629,1533240.0
2016-03-01 14:55:00,3.83,3.85,3.83,3.85,1710672.0,3.6629,3.682,3.6629,3.682,1710672.0
2016-03-01 15:00:00,3.84,3.85,3.84,3.85,1061952.0,3.6724,3.682,3.6724,3.682,1061952.0
2016-03-01 15:05:00,3.85,3.86,3.85,3.85,1864512.0,3.682,3.6916,3.682,3.682,1864512.0
2016-03-01 15:10:00,3.86,3.86,3.85,3.85,1285464.0,3.6916,3.6916,3.682,3.682,1285464.0
2016-03-01 15:15:00,3.85,3.85,3.84,3.84,596952.0,3.682,3.682,3.6724,3.6724,596952.0
2016-03-01 15:20:00,3.84,3.84,3.84,3.84,2482296.0,3.6724,3.6724,3.6724,3.6724,2482296.0
2016-03-01 15:25:00,3.84,3.85,3.84,3.84,1051680.0,3.6724,3.682,3.6724,3.6724,1051680.0
2016-03-01 15:30:00,3.84,3.84,3.83,3.84,1148376.0,3.6724,3.6724,3.6629,3.6724,1148376.0
2016-03-01 15:35:00,3.84,3.84,3.83,3.83,1130352.0,3.6724,3.6724,3.6629,3.6629,1130352.0
2016-03-01 15:40:00,3.83,3.84,3.82,3.83,1130664.0,3.6629,3.6724,3.6533,3.6629,1130664.0
2016-03-01 15:45:00,3.83,3.84,3.83,3.83,1159464.0,3.6629,3.6724,3.6629,3.6629,1159464.0
2016-03-01 15:50:00,3.83,3.84,3.83,3.84,2073072.0,3.6629,3.6724,3.6629,3.6724,2073072.0
2016-03-01 15:55:00,3.84,3.87,3.84,3.87,4335528.0,3.6724,3.7011,3.6724,3.7011,4335528.0
2016-03-02 09:30:00,3.85,3.86,3.84,3.85,3271944.0,3.682,3.6916,3.6724,3.682,3271944.0
2016-03-02 09:35:00,3.85,3.87,3.84,3.85,3384864.0,3.682,3.7011,3.6724,3.682,3384864.0
2016-03-02 09:40:00,3.85,3.86,3.85,3.85,1531944.0,3.682,3.6916,3.682,3.682,1531944.0
2016-03-02 09:45:00,3.85,3.86,3.84,3.84,1217904.0,3.682,3.6916,3.6724,3.6724,1217904.0
2016-03-02 09:50:00,3.84,3.84,3.82,3.82,3117288.0,3.6724,3.6724,3.6533,3.6533,3117288.0
2016-03-02 09:55:00,3.82,3.84,3.81,3.83,2426880.0,3.6533,3.6724,3.6437,3.6629,2426880.0
2016-03-02 10:00:00,3.83,3.84,3.83,3.83,1530000.0,3.6629,3.6724,3.6629,3.6629,1530000.0
2016-03-02 10:05:00,3.83,3.86,3.83,3.85,2435136.0,3.6629,3.6916,3.6629,3.682,2435136.0
2016-03-02 10:10:00,3.85,3.87,3.84,3.87,2025000.0,3.682,3.7011,3.6724,3.7011,2025000.0
2016-03-02 10:15:00,3.87,3.87,3.85,3.87,1992960.0,3.7011,3.7011,3.682,3.7011,1992960.0
2016-03-02 10:20:00,3.87,3.87,3.85,3.85,899904.0,3.7011,3.7011,3.682,3.682,899904.0
2016-03-02 10:25:00,3.85,3.85,3.84,3.85,891912.0,3.682,3.682,3.6724,3.682,891912.0
2016-03-02 10:30:00,3.85,3.85,3.82,3.84,2643024.0,3.682,3.682,3.6533,3.6724,2643024.0
2016-03-02 10:35:00,3.84,3.85,3.82,3.82,800592.0,3.6724,3.682,3.6533,3.6533,800592.0
2016-03-02 10:40:00,3.82,3.82,3.8,3.82,2241864.0,3.6533,3.6533,3.6342,3.6533,2241864.0
2016-03-02 10:45:00,3.82,3.83,3.81,3.82,537456.0,3.6533,3.6629,3.6437,3.6533,537456.0
2016-03-02 10:50:00,3.82,3.83,3.81,3.82,1323840.0,3.6533,3.6629,3.6437,3.6533,1323840.0
2016-03-02 10:55:00,3.82,3.84,3.82,3.84,2046552.0,3.6533,3.6724,3.6533,3.6724,2046552.0
2016-03-02 11:00:00,3.84,3.86,3.83,3.85,1921008.0,3.6724,3.6916,3.6629,3.682,1921008.0
2016-03-02 11:05:00,3.85,3.86,3.85,3.85,2106360.0,3.682,3.6916,3.682,3.682,2106360.0
2016-03-02 11:10:00,3.85,3.86,3.84,3.84,1279512.0,3.682,3.6916,3.6724,3.6724,1279512.0
2016-03-02 11:15:00,3.84,3.84,3.82,3.82,915672.0,3.6724,3.6724,3.6533,3.6533,915672.0
2016-03-02 11:20:00,3.82,3.83,3.81,3.82,642792.0,3.6533,3.6629,3.6437,3.6533,642792.0
2016-03-02 11:25:00,3.81,3.82,3.81,3.82,1217904.0,3.6437,3.6533,3.6437,3.6533,1217904.0
2016-03-02 11:30:00,3.82,3.83,3.81,3.82,1426056.0,3.6533,3.6629,3.6437,3.6533,1426056.0
2016-03-02 11:35:00,3.82,3.82,3.81,3.82,1408728.0,3.6533,3.6533,3.6437,3.6533,1408728.0
2016-03-02 11:40:00,3.81,3.82,3.81,3.82,708264.0,3.6437,3.6533,3.6437,3.6533,708264.0
2016-03-02 11:45:00,3.82,3.82,3.81,3.82,964632.0,3.6533,3.6533,3.6437,3.6533,964632.0
2016-03-02 11:50:00,3.81,3.82,3.8,3.81,359448.0,3.6437,3.6533,3.6342,3.6437,359448.0
2016-03-02 11:55:00,3.81,3.81,3.79,3.79,1399032.0,3.6437,3.6437,3.6246,3.6246,1399032.0
2016-03-02 12:00:00,3.79,3.79,3.78,3.78,766680.0,3.6246,3.6246,3.6151,3.6151,766680.0
2016-03-02 12:05:00,3.78,3.79,3.78,3.79,1990344.0,3.6151,3.6246,3.6151,3.6246,1990344.0
2016-03-02 12:10:00,3.79,3.8,3.79,3.8,547416.0,3.6246,3.6342,3.6246,3.6342,547416.0
2016-03-02 12:15:00,3.79,3.8,3.79,3.8,866688.0,3.6246,3.6342,3.6246,3.6342,866688.0
2016-03-02 12:20:00,3.8,3.8,3.79,3.79,419664.0,3.6342,3.6342,3.6246,3.6246,419664.0
2016-03-02 12:25:00,3.79,3.8,3.79,3.79,336000.0,3.6246,3.6342,3.6246,3.6246,336000.0
2016-03-02 12:30:00,3.79,3.79,3.79,3.79,622752.0,3.6246,3.6246,3.6246,3.6246,622752.0
2016-03-02 12:35:00,3.79,3.81,3.79,3.81,792480.0,3.6246,3.6437,3.6246,3.6437,792480.0
2016-03-02 12:40:00,3.81,3.81,3.81,3.81,1056192.0,3.6437,3.6437,3.6437,3.6437,1056192.0
2016-03-02 12:45:00,3.81,3.82,3.8,3.81,691056.0,3.6437,3.6533,3.6342,3.6437,691056.0
2016-03-02 12:50:00,3.81,3.81,3.8,3.81,248328.0,3.6437,3.6437,3.6342,3.6437,248328.0
2016-03-02 12:55:00,3.81,3.82,3.81,3.82,594432.0,3.6437,3.6533,3.6437,3.6533,594432.0
2016-03-02 13:00:00,3.82,3.82,3.81,3.81,591960.0,3.6533,3.6533,3.6437,3.6437,591960.0
2016-03-02 13:05:00,3.81,3.82,3.8,3.81,1171992.0,3.6437,3.6533,3.6342,3.6437,1171992.0
2016-03-02 13:10:00,3.81,3.82,3.81,3.82,455040.0,3.6437,3.6533,3.6437,3.6533,455040.0
2016-03-02 13:15:00,3.82,3.82,3.82,3.82,352200.0,3.6533,3.6533,3.6533,3.6533,352200.0
2016-03-02 13:20:00,3.82,3.82,3.8,3.81,681192.0,3.6533,3.6533,3.6342,3.6437,681192.0
2016-03-02 13:25:00,3.82,3.82,3.82,3.82,258336.0,3.6533,3.6533,3.6533,3.6533,258336.0
2016-03-02 13:30:00,3.82,3.83,3.82,3.82,373536.0,3.6533,3.6629,3.6533,3.6533,373536.0
2016-03-02 13:35:00,3.82,3.82,3.81,3.82,348216.0,3.6533,3.6533,3.6437,3.6533,348216.0
2016-03-02 13:40:00,3.82,3.83,3.82,3.82,326040.0,3.6533,3.6629,3.6533,3.6533,326040.0
2016-03-02 13:45:00,3.83,3.83,3.82,3.82,430320.0,3.6629,3.6629,3.6533,3.6533,430320.0
2016-03-02 13:50:00,3.82,3.83,3.82,3.83,433416.0,3.6533,3.6629,3.6533,3.6629,433416.0
2016-03-02 13:55:00,3.83,3.83,3.8,3.8,950520.0,3.6629,3.6629,3.6342,3.6342,950520.0
2016-03-02 14:00:00,3.8,3.81,3.8,3.81,449184.0,3.6342,3.6437,3.6342,3.6437,449184.0
2016-03-02 14:05:00,3.81,3.81,3.79,3.79,909432.0,3.6437,3.6437,3.6246,3.6246,909432.0
2016-03-02 14:10:00,3.79,3.8,3.78,3.79,1711632.0,3.6246,3.6342,3.6151,3.6246,1711632.0
2016-03-02 14:15:00,3.79,3.8,3.78,3.79,567240.0,3.6246,3.6342,3.6151,3.6246,567240.0
2016-03-02 14:20:00,3.79,3.8,3.79,3.8,777600.0,3.6246,3.6342,3.6246,3.6342,777600.0
2016-03-02 14:25:00,3.8,3.81,3.8,3.8,1015296.0,3.6342,3.6437,3.6342,3.6342,1015296.0
2016-03-02 14:30:00,3.8,3.82,3.8,3.81,790560.0,3.6342,3.6533,3.6342,3.6437,790560.0
2016-03-02 14:35:00,3.82,3.82,3.81,3.82,1155240.0,3.6533,3.6533,3.6437,3.6533,1155240.0
2016-03-02 14:40:00,3.82,3.84,3.82,3.83,1563696.0,3.6533,3.6724,3.6533,3.6629,1563696.0
2016-03-02 14:45:00,3.83,3.84,3.83,3.84,559320.0,3.6629,3.6724,3.6629,3.6724,559320.0
2016-03-02 14:50:00,3.84,3.85,3.83,3.83,2219184.0,3.6724,3.682,3.6629,3.6629,2219184.0
2016-03-02 14:55:00,3.83,3.84,3.83,3.83,630288.0,3.6629,3.6724,3.6629,3.6629,630288.0
2016-03-02 15:00:00,3.83,3.83,3.82,3.82,1103424.0,3.6629,3.6629,3.6533,3.6533,1103424.0
2016-03-02 15:05:00,3.82,3.82,3.81,3.82,741216.0,3.6533,3.6533,3.6437,3.6533,741216.0
2016-03-02 15:10:00,3.82,3.84,3.82,3.84,1081944.0,3.6533,3.6724,3.6533,3.6724,1081944.0
2016-03-02 15:15:00,3.84,3.84,3.83,3.83,645288.0,3.6724,3.6724,3.6629,3.6629,645288.0
2016-03-02 15:20:00,3.83,3.85,3.83,3.84,1124904.0,3.6629,3.682,3.6629,3.6724,1124904.0
2016-03-02 15:25:00,3.84,3.85,3.83,3.83,1073376.0,3.6724,3.682,3.6629,3.6629,1073376.0
2016-03-02 15:30:00,3.83,3.84,3.82,3.84,1434576.0,3.6629,3.6724,3.6533,3.6724,1434576.0
2016-03-02 15:35:00,3.84,3.84,3.83,3.84,875184.0,3.6724,3.6724,3.6629,3.6724,875184.0
2016-03-02 15:40:00,3.84,3.85,3.84,3.85,1641312.0,3.6724,3.682,3.6724,3.682,1641312.0
2016-03-02 15:45:00,3.85,3.85,3.84,3.85,1002480.0,3.682,3.682,3.6724,3.682,1002480.0
2016-03-02 15:50:00,3.85,3.86,3.84,3.85,1202880.0,3.682,3.6916,3.6724,3.682,1202880.0
2016-03-02 15:55:00,3.85,3.87,3.85,3.87,2502936.0,3.682,3.7011,3.682,3.7011,2502936.0
2016-03-03 09:30:00,3.86,3.86,3.83,3.85,2300472.0,3.6916,3.6916,3.6629,3.682,2300472.0
2016-03-03 09:35:00,3.85,3.86,3.84,3.84,1845096.0,3.682,3.6916,3.6724,3.6724,1845096.0
2016-03-03 09:40:00,3.84,3.85,3.82,3.83,2349672.0,3.6724,3.682,3.6533,3.6629,2349672.0
2016-03-03 09:45:00,3.82,3.83,3.82,3.83,1201488.0,3.6533,3.6629,3.6533,3.6629,1201488.0
2016-03-03 09:50:00,3.83,3.83,3.82,3.83,693120.0,3.6629,3.6629,3.6533,3.6629,693120.0
2016-03-03 09:55:00,3.83,3.83,3.81,3.82,1397088.0,3.6629,3.6629,3.6437,3.6533,1397088.0
2016-03-03 10:00:00,3.82,3.83,3.8,3.83,2606568.0,3.6533,3.6629,3.6342,3.6629,2606568.0
2016-03-03 10:05:00,3.83,3.84,3.82,3.82,1590600.0,3.6629,3.6724,3.6533,3.6533,1590600.0
2016-03-03 10:10:00,3.82,3.83,3.8,3.8,1186656.0,3.6533,3.6629,3.6342,3.6342,1186656.0
2016-03-03 10:15:00,3.79,3.81,3.79,3.81,2094456.0,3.6246,3.6437,3.6246,3.6437,2094456.0
2016-03-03 10:20:00,3.81,3.81,3.8,3.8,913392.0,3.6437,3.6437,3.6342,3.6342,913392.0
2016-03-03 10:25:00,3.8,3.81,3.79,3.81,1992672.0,3.6342,3.6437,3.6246,3.6437,1992672.0
2016-03-03 10:30:00,3.81,3.82,3.81,3.81,1310808.0,3.6437,3.6533,3.6437,3.6437,1310808.0
2016-03-03 10:35:00,3.82,3.82,3.81,3.82,1162200.0,3.6533,3.6533,3.6437,3.6533,1162200.0
2016-03-03 10:40:00,3.82,3.83,3.81,3.81,902952.0,3.6533,3.6629,3.6437,3.6437,902952.0
2016-03-03 10:45:00,3.81,3.83,3.81,3.83,1449072.0,3.6437,3.6629,3.6437,3.6629,1449072.0
2016-03-03 10:50:00,3.83,3.83,3.82,3.82,851832.0,3.6629,3.6629,3.6533,3.6533,851832.0
2016-03-03 10:55:00,3.82,3.83,3.82,3.82,904200.0,3.6533,3.6629,3.6533,3.6533,904200.0
2016-03-03 11:00:00,3.82,3.82,3.81,3.81,1064904.0,3.6533,3.6533,3.6437,3.6437,1064904.0
2016-03-03 11:05:00,3.81,3.82,3.81,3.81,896544.0,3.6437,3.6533,3.6437,3.6437,896544.0
2016-03-03 11:10:00,3.81,3.82,3.81,3.81,576912.0,3.6437,3.6533,3.6437,3.6437,576912.0
2016-03-03 11:15:00,3.81,3.82,3.8,3.81,694488.0,3.6437,3.6533,3.6342,3.6437,694488.0
2016-03-03 11:20:00,3.81,3.81,3.78,3.78,1743288.0,3.6437,3.6437,3.6151,3.6151,1743288.0
2016-03-03 11:25:00,3.78,3.79,3.77,3.77,1752552.0,3.6151,3.6246,3.6055,3.6055,1752552.0
2016-03-03 11:30:00,3.77,3.78,3.77,3.78,1101864.0,3.6055,3.6151,3.6055,3.6151,1101864.0
2016-03-03 11:35:00,3.77,3.78,3.77,3.78,2367720.0,3.6055,3.6151,3.6055,3.6151,2367720.0
2016-03-03 11:40:00,3.78,3.78,3.77,3.78,2714088.0,3.6151,3.6151,3.6055,3.6151,2714088.0
2016-03-03 11:45:00,3.77,3.78,3.77,3.78,3883584.0,3.6055,3.6151,3.6055,3.6151,3883584.0
2016-03-03 11:50:00,3.78,3.79,3.77,3.78,969264.0,3.6151,3.6246,3.6055,3.6151,969264.0
2016-03-03 11:55:00,3.78,3.79,3.77,3.79,1134552.0,3.6151,3.6246,3.6055,3.6246,1134552.0
2016-03-03 12:00:00,3.79,3.8,3.79,3.79,1018920.0,3.6246,3.6342,3.6246,3.6246,1018920.0
2016-03-03 12:05:00,3.79,3.8,3.78,3.8,970056.0,3.6246,3.6342,3.6151,3.6342,970056.0
2016-03-03 12:10:00,3.8,3.8,3.79,3.79,424848.0,3.6342,3.6342,3.6246,3.6246,424848.0
2016-03-03 12:15:00,3.8,3.8,3.79,3.79,1466040.0,3.6342,3.6342,3.6246,3.6246,1466040.0
2016-03-03 12:20:00,3.79,3.8,3.78,3.79,947328.0,3.6246,3.6342,3.6151,3.6246,947328.0
2016-03-03 12:25:00,3.79,3.79,3.78,3.78,728832.0,3.6246,3.6246,3.6151,3.6151,728832.0
2016-03-03 12:30:00,3.78,3.8,3.78,3.79,710832.0,3.6151,3.6342,3.6151,3.6246,710832.0
2016-03-03 12:35:00,3.79,3.8,3.78,3.8,797448.0,3.6246,3.6342,3.6151,3.6342,797448.0
2016-03-03 12:40:00,3.8,3.8,3.79,3.8,733608.0,3.6342,3.6342,3.6246,3.6342,733608.0
2016-03-03 12:45:00,3.8,3.8,3.78,3.78,1126440.0,3.6342,3.6342,3.6151,3.6151,1126440.0
2016-03-03 12:50:00,3.78,3.79,3.78,3.79,166800.0,3.6151,3.6246,3.6151,3.6246,166800.0
2016-03-03 12:55:00,3.79,3.8,3.79,3.79,499224.0,3.6246,3.6342,3.6246,3.6246,499224.0
2016-03-03 13:00:00,3.8,3.81,3.8,3.81,807072.0,3.6342,3.6437,3.6342,3.6437,807072.0
2016-03-03 13:05:00,3.81,3.81,3.8,3.81,1093848.0,3.6437,3.6437,3.6342,3.6437,1093848.0
2016-03-03 13:10:00,3.81,3.81,3.81,3.81,1583040.0,3.6437,3.6437,3.6437,3.6437,1583040.0
2016-03-03 13:15:00,3.81,3.81,3.8,3.81,227712.0,3.6437,3.6437,3.6342,3.6437,227712.0
2016-03-03 13:20:00,3.81,3.81,3.8,3.81,915720.0,3.6437,3.6437,3.6342,3.6437,915720.0
2016-03-03 13:25:00,3.81,3.81,3.79,3.8,1189104.0,3.6437,3.6437,3.6246,3.6342,1189104.0
2016-03-03 13:30:00,3.8,3.81,3.8,3.81,2183856.0,3.6342,3.6437,3.6342,3.6437,2183856.0
2016-03-03 13:35:00,3.82,3.82,3.81,3.82,1661448.0,3.6533,3.6533,3.6437,3.6533,1661448.0
2016-03-03 13:40:00,3.82,3.82,3.82,3.82,1556160.0,3.6533,3.6533,3.6533,3.6533,1556160.0
2016-03-03 13:45:00,3.83,3.84,3.83,3.83,1741920.0,3.6629,3.6724,3.6629,3.6629,1741920.0
2016-03-03 13:50:00,3.83,3.84,3.82,3.83,991392.0,3.6629,3.6724,3.6533,3.6629,991392.0
2016-03-03 13:55:00,3.83,3.83,3.82,3.83,692976.0,3.6629,3.6629,3.6533,3.6629,692976.0
2016-03-03 14:00:00,3.83,3.83,3.82,3.83,953376.0,3.6629,3.6629,3.6533,3.6629,953376.0
2016-03-03 14:05:00,3.82,3.83,3.82,3.82,1118040.0,3.6533,3.6629,3.6533,3.6533,1118040.0
2016-03-03 14:10:00,3.82,3.83,3.82,3.82,607488.0,3.6533,3.6629,3.6533,3.6533,607488.0
2016-03-03 14:15:00,3.82,3.83,3.82,3.82,558600.0,3.6533,3.6629,3.6533,3.6533,558600.0
2016-03-03 14:20:00,3.82,3.83,3.82,3.83,422952.0,3.6533,3.6629,3.6533,3.6629,422952.0
2016-03-03 14:25:00,3.83,3.84,3.83,3.83,1815816.0,3.6629,3.6724,3.6629,3.6629,1815816.0
2016-03-03 14:30:00,3.83,3.83,3.82,3.82,1272432.0,3.6629,3.6629,3.6533,3.6533,1272432.0
2016-03-03 14:35:00,3.82,3.83,3.82,3.83,415536.0,3.6533,3.6629,3.6533,3.6629,415536.0
2016-03-03 14:40:00,3.83,3.84,3.83,3.84,1207080.0,3.6629,3.6724,3.6629,3.6724,1207080.0
2016-03-03 14:45:00,3.83,3.84,3.83,3.84,2453712.0,3.6629,3.6724,3.6629,3.6724,2453712.0
2016-03-03 14:50:00,3.84,3.84,3.84,3.84,1497072.0,3.6724,3.6724,3.6724,3.6724,1497072.0
2016-03-03 14:55:00,3.84,3.84,3.83,3.83,834312.0,3.6724,3.6724,3.6629,3.6629,834312.0
2016-03-03 15:00:00,3.84,3.85,3.84,3.84,1197576.0,3.6724,3.682,3.6724,3.6724,1197576.0
2016-03-03 15:05:00,3.84,3.84,3.83,3.83,438984.0,3.6724,3.6724,3.6629,3.6629,438984.0
2016-03-03 15:10:00,3.83,3.83,3.82,3.83,851256.0,3.6629,3.6629,3.6533,3.6629,851256.0
2016-03-03 15:15:00,3.83,3.83,3.82,3.82,587712.0,3.6629,3.6629,3.6533,3.6533,587712.0
2016-03-03 15:20:00,3.82,3.83,3.82,3.82,831504.0,3.6533,3.6629,3.6533,3.6533,831504.0
2016-03-03 15:25:00,3.82,3.83,3.82,3.83,1794408.0,3.6533,3.6629,3.6533,3.6629,1794408.0
2016-03-03 15:30:00,3.83,3.84,3.83,3.84,1370400.0,3.6629,3.6724,3.6629,3.6724,1370400.0
2016-03-03 15:35:00,3.84,3.84,3.83,3.84,1116624.0,3.6724,3.6724,3.6629,3.6724,1116624.0
2016-03-03 15:40:00,3.84,3.85,3.84,3.85,911184.0,3.6724,3.682,3.6724,3.682,911184.0
2016-03-03 15:45:00,3.84,3.85,3.84,3.85,1011600.0,3.6724,3.682,3.6724,3.682,1011600.0
2016-03-03 15:50:00,3.85,3.85,3.84,3.84,1802880.0,3.682,3.682,3.6724,3.6724,1802880.0
2016-03-03 15:55:00,3.84,3.85,3.84,3.85,1993440.0,3.6724,3.682,3.6724,3.682,1993440.0
2016-03-04 09:30:00,3.86,3.87,3.82,3.82,2999616.0,3.6916,3.7011,3.6533,3.6533,2999616.0
2016-03-04 09:35:00,3.82,3.83,3.8,3.8,3488064.0,3.6533,3.6629,3.6342,3.6342,3488064.0
2016-03-04 09:40:00,3.8,3.81,3.79,3.81,3194880.0,3.6342,3.6437,3.6246,3.6437,3194880.0
2016-03-04 09:45:00,3.81,3.82,3.8,3.81,1243536.0,3.6437,3.6533,3.6342,3.6437,1243536.0
2016-03-04 09:50:00,3.81,3.82,3.78,3.78,2623368.0,3.6437,3.6533,3.6151,3.6151,2623368.0
2016-03-04 09:55:00,3.78,3.8,3.78,3.8,2444856.0,3.6151,3.6342,3.6151,3.6342,2444856.0
2016-03-04 10:00:00,3.8,3.81,3.78,3.79,1743192.0,3.6342,3.6437,3.6151,3.6246,1743192.0
2016-03-04 10:05:00,3.79,3.81,3.78,3.8,2146344.0,3.6246,3.6437,3.6151,3.6342,2146344.0
2016-03-04 10:10:00,3.8,3.82,3.79,3.82,1800360.0,3.6342,3.6533,3.6246,3.6533,1800360.0
2016-03-04 10:15:00,3.82,3.82,3.8,3.81,2258280.0,3.6533,3.6533,3.6342,3.6437,2258280.0
2016-03-04 10:20:00,3.81,3.81,3.79,3.79,873648.0,3.6437,3.6437,3.6246,3.6246,873648.0
2016-03-04 10:25:00,3.8,3.82,3.79,3.81,1475400.0,3.6342,3.6533,3.6246,3.6437,1475400.0
2016-03-04 10:30:00,3.81,3.82,3.81,3.82,1458408.0,3.6437,3.6533,3.6437,3.6533,1458408.0
2016-03-04 10:35:00,3.82,3.83,3.82,3.83,1488216.0,3.6533,3.6629,3.6533,3.6629,1488216.0
2016-03-04 10:40:00,3.83,3.84,3.82,3.84,2057760.0,3.6629,3.6724,3.6533,3.6724,2057760.0
2016-03-04 10:45:00,3.84,3.86,3.84,3.86,2000136.0,3.6724,3.6916,3.6724,3.6916,2000136.0
2016-03-04 10:50:00,3.86,3.86,3.84,3.85,1036824.0,3.6916,3.6916,3.6724,3.682,1036824.0
2016-03-04 10:55:00,3.85,3.85,3.84,3.85,1109208.0,3.682,3.682,3.6724,3.682,1109208.0
2016-03-04 11:00:00,3.85,3.86,3.85,3.86,2173248.0,3.682,3.6916,3.682,3.6916,2173248.0
2016-03-04 11:05:00,3.86,3.87,3.86,3.87,1921176.0,3.6916,3.7011,3.6916,3.7011,1921176.0
2016-03-04 11:10:00,3.87,3.88,3.87,3.88,1723272.0,3.7011,3.7107,3.7011,3.7107,1723272.0
2016-03-04 11:15:00,3.88,3.9,3.88,3.89,2062992.0,3.7107,3.7298,3.7107,3.7203,2062992.0
2016-03-04 11:20:00,3.9,3.9,3.87,3.88,1859616.0,3.7298,3.7298,3.7011,3.7107,1859616.0
2016-03-04 11:25:00,3.88,3.88,3.87,3.87,1864608.0,3.7107,3.7107,3.7011,3.7011,1864608.0
2016-03-04 11:30:00,3.87,3.88,3.87,3.87,843408.0,3.7011,3.7107,3.7011,3.7011,843408.0
2016-03-04 11:35:00,3.88,3.88,3.86,3.86,1549944.0,3.7107,3.7107,3.6916,3.6916,1549944.0
2016-03-04 11:40:00,3.86,3.86,3.85,3.86,1602312.0,3.6916,3.6916,3.682,3.6916,1602312.0
2016-03-04 11:45:00,3.86,3.86,3.85,3.85,462552.0,3.6916,3.6916,3.682,3.682,462552.0
2016-03-04 11:50:00,3.86,3.86,3.86,3.86,504912.0,3.6916,3.6916,3.6916,3.6916,504912.0
2016-03-04 11:55:00,3.86,3.88,3.86,3.87,1110696.0,3.6916,3.7107,3.6916,3.7011,1110696.0
2016-03-04 12:00:00,3.88,3.88,3.87,3.88,654504.0,3.7107,3.7107,3.7011,3.7107,654504.0
2016-03-04 12:05:00,3.88,3.88,3.87,3.88,548688.0,3.7107,3.7107,3.7011,3.7107,548688.0
2016-03-04 12:10:00,3.88,3.88,3.87,3.87,1098312.0,3.7107,3.7107,3.7011,3.7011,1098312.0
2016-03-04 12:15:00,3.87,3.87,3.86,3.86,598752.0,3.7011,3.7011,3.6916,3.6916,598752.0
2016-03-04 12:20:00,3.87,3.87,3.86,3.86,486720.0,3.7011,3.7011,3.6916,3.6916,486720.0
2016-03-04 12:25:00,3.87,3.87,3.86,3.87,312912.0,3.7011,3.7011,3.6916,3.7011,312912.0
2016-03-04 12:30:00,3.87,3.88,3.87,3.87,692592.0,3.7011,3.7107,3.7011,3.7011,692592.0
2016-03-04 12:35:00,3.87,3.88,3.87,3.87,648048.0,3.7011,3.7107,3.7011,3.7011,648048.0
2016-03-04 12:40:00,3.87,3.88,3.87,3.87,361992.0,3.7011,3.7107,3.7011,3.7011,361992.0
2016-03-04 12:45:00,3.87,3.88,3.87,3.88,1062696.0,3.7011,3.7107,3.7011,3.7107,1062696.0
2016-03-04 12:50:00,3.87,3.9,3.87,3.89,1719936.0,3.7011,3.7298,3.7011,3.7203,1719936.0
2016-03-04 12:55:00,3.89,3.89,3.89,3.89,594288.0,3.7203,3.7203,3.7203,3.7203,594288.0
2016-03-04 13:00:00,3.89,3.89,3.89,3.89,872136.0,3.7203,3.7203,3.7203,3.7203,872136.0
2016-03-04 13:05:00,3.89,3.89,3.88,3.88,1049760.0,3.7203,3.7203,3.7107,3.7107,1049760.0
2016-03-04 13:10:00,3.88,3.88,3.87,3.88,1030896.0,3.7107,3.7107,3.7011,3.7107,1030896.0
2016-03-04 13:15:00,3.88,3.88,3.88,3.88,276000.0,3.7107,3.7107,3.7107,3.7107,276000.0
2016-03-04 13:20:00,3.88,3.89,3.88,3.88,339624.0,3.7107,3.7203,3.7107,3.7107,339624.0
2016-03-04 13:25:00,3.89,3.89,3.88,3.89,649920.0,3.7203,3.7203,3.7107,3.7203,649920.0
2016-03-04 13:30:00,3.89,3.89,3.89,3.89,771408.0,3.7203,3.7203,3.7203,3.7203,771408.0
2016-03-04 13:35:00,3.89,3.91,3.89,3.91,1478448.0,3.7203,3.7394,3.7203,3.7394,1478448.0
2016-03-04 13:40:00,3.91,3.91,3.9,3.91,1235904.0,3.7394,3.7394,3.7298,3.7394,1235904.0
2016-03-04 13:45:00,3.91,3.92,3.91,3.91,978720.0,3.7394,3.7489,3.7394,3.7394,978720.0
2016-03-04 13:50:00,3.91,3.92,3.91,3.92,1173288.0,3.7394,3.7489,3.7394,3.7489,1173288.0
2016-03-04 13:55:00,3.92,3.93,3.92,3.92,1177392.0,3.7489,3.7585,3.7489,3.7489,1177392.0
2016-03-04 14:00:00,3.92,3.92,3.91,3.92,724224.0,3.7489,3.7489,3.7394,3.7489,724224.0
2016-03-04 14:05:00,3.91,3.92,3.91,3.91,930912.0,3.7394,3.7489,3.7394,3.7394,930912.0
2016-03-04 14:10:00,3.91,3.91,3.9,3.9,1428120.0,3.7394,3.7394,3.7298,3.7298,1428120.0
2016-03-04 14:15:00,3.9,3.9,3.89,3.89,1881384.0,3.7298,3.7298,3.7203,3.7203,1881384.0
2016-03-04 14:20:00,3.89,3.89,3.88,3.88,1439184.0,3.7203,3.7203,3.7107,3.7107,1439184.0
2016-03-04 14:25:00,3.88,3.88,3.87,3.87,1125792.0,3.7107,3.7107,3.7011,3.7011,1125792.0
2016-03-04 14:30:00,3.87,3.88,3.87,3.88,1105944.0,3.7011,3.7107,3.7011,3.7107,1105944.0
2016-03-04 14:35:00,3.88,3.88,3.86,3.86,913320.0,3.7107,3.7107,3.6916,3.6916,913320.0
2016-03-04 14:40:00,3.86,3.86,3.85,3.85,1429512.0,3.6916,3.6916,3.682,3.682,1429512.0
2016-03-04 14:45:00,3.85,3.86,3.84,3.86,1245216.0,3.682,3.6916,3.6724,3.6916,1245216.0
2016-03-04 14:50:00,3.85,3.85,3.83,3.83,2066544.0,3.682,3.682,3.6629,3.6629,2066544.0
2016-03-04 14:55:00,3.83,3.84,3.82,3.83,1169088.0,3.6629,3.6724,3.6533,3.6629,1169088.0
2016-03-04 15:00:00,3.83,3.84,3.82,3.82,2673000.0,3.6629,3.6724,3.6533,3.6533,2673000.0
2016-03-04 15:05:00,3.82,3.84,3.82,3.84,1759344.0,3.6533,3.6724,3.6533,3.6724,1759344.0
2016-03-04 15:10:00,3.84,3.84,3.82,3.83,1511976.0,3.6724,3.6724,3.6533,3.6629,1511976.0
2016-03-04 15:15:00,3.83,3.85,3.83,3.85,3667032.0,3.6629,3.682,3.6629,3.682,3667032.0
2016-03-04 15:20:00,3.85,3.86,3.84,3.85,1502760.0,3.682,3.6916,3.6724,3.682,1502760.0
2016-03-04 15:25:00,3.85,3.86,3.85,3.86,1145520.0,3.682,3.6916,3.682,3.6916,1145520.0
2016-03-04 15:30:00,3.86,3.87,3.85,3.85,815016.0,3.6916,3.7011,3.682,3.682,815016.0
2016-03-04 15:35:00,3.85,3.86,3.85,3.85,1193088.0,3.682,3.6916,3.682,3.682,1193088.0
2016-03-04 15:40:00,3.85,3.87,3.85,3.86,890208.0,3.682,3.7011,3.682,3.6916,890208.0
2016-03-04 15:45:00,3.86,3.86,3.85,3.85,1243008.0,3.6916,3.6916,3.682,3.682,1243008.0
2016-03-04 15:50:00,3.86,3.86,3.85,3.85,1504392.0,3.6916,3.6916,3.682,3.682,1504392.0
2016-03-04 15:55:00,3.85,3.86,3.84,3.85,3781680.0,3.682,3.6916,3.6724,3.682,3781680.0
2016-03-07 09:30:00,3.79,3.8,3.78,3.79,2173392.0,3.6246,3.6342,3.6151,3.6246,2173392.0
2016-03-07 09:35:00,3.79,3.8,3.79,3.8,1341264.0,3.6246,3.6342,3.6246,3.6342,1341264.0
2016-03-07 09:40:00,3.8,3.81,3.8,3.8,1745808.0,3.6342,3.6437,3.6342,3.6342,1745808.0
2016-03-07 09:45:00,3.8,3.81,3.8,3.8,725328.0,3.6342,3.6437,3.6342,3.6342,725328.0
2016-03-07 09:50:00,3.8,3.8,3.77,3.77,3334968.0,3.6342,3.6342,3.6055,3.6055,3334968.0
2016-03-07 09:55:00,3.77,3.77,3.75,3.75,1861968.0,3.6055,3.6055,3.5864,3.5864,1861968.0
2016-03-07 10:00:00,3.75,3.77,3.74,3.77,2076936.0,3.5864,3.6055,3.5768,3.6055,2076936.0
2016-03-07 10:05:00,3.77,3.78,3.77,3.77,1966896.0,3.6055,3.6151,3.6055,3.6055,1966896.0
2016-03-07 10:10:00,3.77,3.77,3.76,3.76,1181904.0,3.6055,3.6055,3.5959,3.5959,1181904.0
2016-03-07 10:15:00,3.76,3.79,3.76,3.78,1950000.0,3.5959,3.6246,3.5959,3.6151,1950000.0
2016-03-07 10:20:00,3.78,3.78,3.75,3.76,1200936.0,3.6151,3.6151,3.5864,3.5959,1200936.0
2016-03-07 10:25:00,3.76,3.77,3.75,3.75,1883496.0,3.5959,3.6055,3.5864,3.5864,1883496.0
2016-03-07 10:30:00,3.75,3.77,3.75,3.77,1010376.0,3.5864,3.6055,3.5864,3.6055,1010376.0
2016-03-07 10:35:00,3.77,3.79,3.77,3.78,1387368.0,3.6055,3.6246,3.6055,3.6151,1387368.0
2016-03-07 10:40:00,3.78,3.8,3.78,3.78,1994736.0,3.6151,3.6342,3.6151,3.6151,1994736.0
2016-03-07 10:45:00,3.78,3.79,3.78,3.78,400224.0,3.6151,3.6246,3.6151,3.6151,400224.0
2016-03-07 10:50:00,3.78,3.79,3.77,3.78,929544.0,3.6151,3.6246,3.6055,3.6151,929544.0
2016-03-07 10:55:00,3.78,3.79,3.77,3.78,379296.0,3.6151,3.6246,3.6055,3.6151,379296.0
2016-03-07 11:00:00,3.78,3.79,3.77,3.77,444624.0,3.6151,3.6246,3.6055,3.6055,444624.0
2016-03-07 11:05:00,3.77,3.79,3.77,3.79,621288.0,3.6055,3.6246,3.6055,3.6246,621288.0
2016-03-07 11:10:00,3.79,3.81,3.79,3.81,1085592.0,3.6246,3.6437,3.6246,3.6437,1085592.0
2016-03-07 11:15:00,3.81,3.81,3.79,3.79,799560.0,3.6437,3.6437,3.6246,3.6246,799560.0
2016-03-07 11:20:00,3.79,3.82,3.79,3.81,1347600.0,3.6246,3.6533,3.6246,3.6437,1347600.0
2016-03-07 11:25:00,3.81,3.81,3.8,3.81,663840.0,3.6437,3.6437,3.6342,3.6437,663840.0
2016-03-07 11:30:00,3.81,3.82,3.81,3.82,1215504.0,3.6437,3.6533,3.6437,3.6533,1215504.0
2016-03-07 11:35:00,3.81,3.84,3.81,3.84,1592952.0,3.6437,3.6724,3.6437,3.6724,1592952.0
2016-03-07 11:40:00,3.84,3.85,3.83,3.85,1201800.0,3.6724,3.682,3.6629,3.682,1201800.0
2016-03-07 11:45:00,3.85,3.86,3.85,3.85,1524528.0,3.682,3.6916,3.682,3.682,1524528.0
2016-03-07 11:50:00,3.85,3.85,3.84,3.85,787464.0,3.682,3.682,3.6724,3.682,787464.0
2016-03-07 11:55:00,3.85,3.85,3.83,3.83,864624.0,3.682,3.682,3.6629,3.6629,864624.0
2016-03-07 12:00:00,3.83,3.84,3.83,3.83,433200.0,3.6629,3.6724,3.6629,3.6629,433200.0
2016-03-07 12:05:00,3.83,3.83,3.83,3.83,268920.0,3.6629,3.6629,3.6629,3.6629,268920.0
2016-03-07 12:10:00,3.83,3.84,3.82,3.82,1141992.0,3.6629,3.6724,3.6533,3.6533,1141992.0
2016-03-07 12:15:00,3.82,3.83,3.82,3.82,503928.0,3.6533,3.6629,3.6533,3.6533,503928.0
2016-03-07 12:20:00,3.83,3.83,3.82,3.82,139200.0,3.6629,3.6629,3.6533,3.6533,139200.0
2016-03-07 12:25:00,3.82,3.83,3.82,3.83,942528.0,3.6533,3.6629,3.6533,3.6629,942528.0
2016-03-07 12:30:00,3.83,3.84,3.83,3.83,533664.0,3.6629,3.6724,3.6629,3.6629,533664.0
2016-03-07 12:35:00,3.83,3.84,3.83,3.83,296688.0,3.6629,3.6724,3.6629,3.6629,296688.0
2016-03-07 12:40:00,3.83,3.84,3.83,3.84,595848.0,3.6629,3.6724,3.6629,3.6724,595848.0
2016-03-07 12:45:00,3.85,3.85,3.83,3.83,1124784.0,3.682,3.682,3.6629,3.6629,1124784.0
2016-03-07 12:50:00,3.83,3.84,3.83,3.84,387504.0,3.6629,3.6724,3.6629,3.6724,387504.0
2016-03-07 12:55:00,3.84,3.84,3.83,3.83,356352.0,3.6724,3.6724,3.6629,3.6629,356352.0
2016-03-07 13:00:00,3.83,3.84,3.83,3.84,518688.0,3.6629,3.6724,3.6629,3.6724,518688.0
2016-03-07 13:05:00,3.84,3.84,3.83,3.84,647088.0,3.6724,3.6724,3.6629,3.6724,647088.0
2016-03-07 13:10:00,3.84,3.85,3.84,3.84,913920.0,3.6724,3.682,3.6724,3.6724,913920.0
2016-03-07 13:15:00,3.84,3.84,3.83,3.83,772560.0,3.6724,3.6724,3.6629,3.6629,772560.0
2016-03-07 13:20:00,3.83,3.83,3.81,3.81,859392.0,3.6629,3.6629,3.6437,3.6437,859392.0
2016-03-07 13:25:00,3.81,3.81,3.8,3.8,801696.0,3.6437,3.6437,3.6342,3.6342,801696.0
2016-03-07 13:30:00,3.8,3.8,3.77,3.77,1843560.0,3.6342,3.6342,3.6055,3.6055,1843560.0
2016-03-07 13:35:00,3.77,3.77,3.76,3.77,918432.0,3.6055,3.6055,3.5959,3.6055,918432.0
2016-03-07 13:40:00,3.77,3.78,3.77,3.78,626328.0,3.6055,3.6151,3.6055,3.6151,626328.0
2016-03-07 13:45:00,3.77,3.78,3.77,3.77,674304.0,3.6055,3.6151,3.6055,3.6055,674304.0
2016-03-07 13:50:00,3.77,3.78,3.77,3.77,575616.0,3.6055,3.6151,3.6055,3.6055,575616.0
2016-03-07 13:55:00,3.77,3.77,3.77,3.77,676656.0,3.6055,3.6055,3.6055,3.6055,676656.0
2016-03-07 14:00:00,3.77,3.78,3.75,3.75,742512.0,3.6055,3.6151,3.5864,3.5864,742512.0
2016-03-07 14:05:00,3.75,3.77,3.75,3.76,379656.0,3.5864,3.6055,3.5864,3.5959,379656.0
2016-03-07 14:10:00,3.76,3.77,3.76,3.77,434016.0,3.5959,3.6055,3.5959,3.6055,434016.0
2016-03-07 14:15:00,3.77,3.77,3.74,3.74,1435080.0,3.6055,3.6055,3.5768,3.5768,1435080.0
2016-03-07 14:20:00,3.74,3.76,3.74,3.75,1290696.0,3.5768,3.5959,3.5768,3.5864,1290696.0
2016-03-07 14:25:00,3.75,3.75,3.73,3.73,1421616.0,3.5864,3.5864,3.5672,3.5672,1421616.0
2016-03-07 14:30:00,3.74,3.74,3.73,3.73,1003872.0,3.5768,3.5768,3.5672,3.5672,1003872.0
2016-03-07 14:35:00,3.73,3.73,3.71,3.71,1556976.0,3.5672,3.5672,3.5481,3.5481,1556976.0
2016-03-07 14:40:00,3.71,3.72,3.71,3.72,1091712.0,3.5481,3.5577,3.5481,3.5577,1091712.0
2016-03-07 14:45:00,3.72,3.73,3.72,3.72,1193376.0,3.5577,3.5672,3.5577,3.5577,1193376.0
2016-03-07 14:50:00,3.72,3.73,3.72,3.72,384576.0,3.5577,3.5672,3.5577,3.5577,384576.0
2016-03-07 14:55:00,3.72,3.73,3.72,3.72,827664.0,3.5577,3.5672,3.5577,3.5577,827664.0
2016-03-07 15:00:00,3.72,3.72,3.71,3.71,731616.0,3.5577,3.5577,3.5481,3.5481,731616.0
2016-03-07 15:05:00,3.71,3.72,3.7,3.72,1404240.0,3.5481,3.5577,3.5385,3.5577,1404240.0
2016-03-07 15:10:00,3.72,3.74,3.72,3.74,1510944.0,3.5577,3.5768,3.5577,3.5768,1510944.0
2016-03-07 15:15:00,3.74,3.76,3.74,3.76,1115136.0,3.5768,3.5959,3.5768,3.5959,1115136.0
2016-03-07 15:20:00,3.76,3.76,3.75,3.76,1332432.0,3.5959,3.5959,3.5864,3.5959,1332432.0
2016-03-07 15:25:00,3.76,3.77,3.76,3.76,1673520.0,3.5959,3.6055,3.5959,3.5959,1673520.0
2016-03-07 15:30:00,3.76,3.78,3.76,3.78,2411904.0,3.5959,3.6151,3.5959,3.6151,2411904.0
2016-03-07 15:35:00,3.78,3.8,3.78,3.8,2581776.0,3.6151,3.6342,3.6151,3.6342,2581776.0
2016-03-07 15:40:00,3.8,3.8,3.78,3.78,1214304.0,3.6342,3.6342,3.6151,3.6151,1214304.0
2016-03-07 15:45:00,3.78,3.79,3.76,3.77,1639296.0,3.6151,3.6246,3.5959,3.6055,1639296.0
2016-03-07 15:50:00,3.77,3.78,3.77,3.77,1109736.0,3.6055,3.6151,3.6055,3.6055,1109736.0
2016-03-07 15:55:00,3.77,3.78,3.76,3.78,3686184.0,3.6055,3.6151,3.5959,3.6151,3686184.0
2016-03-08 09:30:00,3.7,3.71,3.68,3.68,3600552.0,3.5385,3.5481,3.5194,3.5194,3600552.0
2016-03-08 09:35:00,3.68,3.7,3.68,3.68,1953984.0,3.5194,3.5385,3.5194,3.5194,1953984.0
2016-03-08 09:40:00,3.68,3.71,3.67,3.69,2539920.0,3.5194,3.5481,3.5099,3.529,2539920.0
2016-03-08 09:45:00,3.69,3.73,3.69,3.73,2292864.0,3.529,3.5672,3.529,3.5672,2292864.0
2016-03-08 09:50:00,3.73,3.76,3.73,3.75,2706216.0,3.5672,3.5959,3.5672,3.5864,2706216.0
2016-03-08 09:55:00,3.75,3.76,3.73,3.73,1949472.0,3.5864,3.5959,3.5672,3.5672,1949472.0
2016-03-08 10:00:00,3.73,3.76,3.73,3.75,2001552.0,3.5672,3.5959,3.5672,3.5864,2001552.0
2016-03-08 10:05:00,3.75,3.76,3.71,3.71,1963008.0,3.5864,3.5959,3.5481,3.5481,1963008.0
2016-03-08 10:10:00,3.71,3.73,3.71,3.73,1285104.0,3.5481,3.5672,3.5481,3.5672,1285104.0
2016-03-08 10:15:00,3.72,3.74,3.72,3.72,1013880.0,3.5577,3.5768,3.5577,3.5577,1013880.0
2016-03-08 10:20:00,3.72,3.75,3.72,3.72,1654728.0,3.5577,3.5864,3.5577,3.5577,1654728.0
2016-03-08 10:25:00,3.72,3.72,3.7,3.7,1593912.0,3.5577,3.5577,3.5385,3.5385,1593912.0
2016-03-08 10:30:00,3.7,3.71,3.69,3.71,1493472.0,3.5385,3.5481,3.529,3.5481,1493472.0
2016-03-08 10:35:00,3.71,3.72,3.7,3.71,1285464.0,3.5481,3.5577,3.5385,3.5481,1285464.0
2016-03-08 10:40:00,3.71,3.71,3.69,3.69,1181592.0,3.5481,3.5481,3.529,3.529,1181592.0
2016-03-08 10:45:00,3.69,3.7,3.69,3.7,1321392.0,3.529,3.5385,3.529,3.5385,1321392.0
2016-03-08 10:50:00,3.69,3.71,3.69,3.7,1010928.0,3.529,3.5481,3.529,3.5385,1010928.0
2016-03-08 10:55:00,3.7,3.72,3.7,3.72,1014408.0,3.5385,3.5577,3.5385,3.5577,1014408.0
2016-03-08 11:00:00,3.72,3.74,3.71,3.74,1284024.0,3.5577,3.5768,3.5481,3.5768,1284024.0
2016-03-08 11:05:00,3.74,3.75,3.73,3.74,1223016.0,3.5768,3.5864,3.5672,3.5768,1223016.0
2016-03-08 11:10:00,3.74,3.74,3.72,3.72,864000.0,3.5768,3.5768,3.5577,3.5577,864000.0
2016-03-08 11:15:00,3.72,3.74,3.72,3.73,902208.0,3.5577,3.5768,3.5577,3.5672,902208.0
2016-03-08 11:20:00,3.73,3.74,3.72,3.73,780336.0,3.5672,3.5768,3.5577,3.5672,780336.0
2016-03-08 11:25:00,3.73,3.76,3.73,3.74,1227864.0,3.5672,3.5959,3.5672,3.5768,1227864.0
2016-03-08 11:30:00,3.74,3.75,3.73,3.73,489552.0,3.5768,3.5864,3.5672,3.5672,489552.0
2016-03-08 11:35:00,3.73,3.74,3.73,3.73,711192.0,3.5672,3.5768,3.5672,3.5672,711192.0
2016-03-08 11:40:00,3.73,3.74,3.73,3.74,1184880.0,3.5672,3.5768,3.5672,3.5768,1184880.0
2016-03-08 11:45:00,3.74,3.75,3.74,3.74,637920.0,3.5768,3.5864,3.5768,3.5768,637920.0
2016-03-08 11:50:00,3.74,3.77,3.74,3.76,1982952.0,3.5768,3.6055,3.5768,3.5959,1982952.0
2016-03-08 11:55:00,3.77,3.77,3.76,3.77,1191840.0,3.6055,3.6055,3.5959,3.6055,1191840.0
2016-03-08 12:00:00,3.77,3.78,3.75,3.76,1538928.0,3.6055,3.6151,3.5864,3.5959,1538928.0
2016-03-08 12:05:00,3.76,3.78,3.76,3.77,863400.0,3.5959,3.6151,3.5959,3.6055,863400.0
2016-03-08 12:10:00,3.77,3.78,3.77,3.77,1405488.0,3.6055,3.6151,3.6055,3.6055,1405488.0
2016-03-08 12:15:00,3.77,3.8,3.77,3.79,2602848.0,3.6055,3.6342,3.6055,3.6246,2602848.0
2016-03-08 12:20:00,3.79,3.8,3.79,3.79,1546752.0,3.6246,3.6342,3.6246,3.6246,1546752.0
2016-03-08 12:25:00,3.79,3.79,3.78,3.78,1354080.0,3.6246,3.6246,3.6151,3.6151,1354080.0
2016-03-08 12:30:00,3.78,3.79,3.77,3.77,1628400.0,3.6151,3.6246,3.6055,3.6055,1628400.0
2016-03-08 12:35:00,3.77,3.77,3.76,3.77,2499672.0,3.6055,3.6055,3.5959,3.6055,2499672.0
2016-03-08 12:40:00,3.77,3.77,3.76,3.77,564600.0,3.6055,3.6055,3.5959,3.6055,564600.0
2016-03-08 12:45:00,3.77,3.77,3.76,3.77,1951272.0,3.6055,3.6055,3.5959,3.6055,1951272.0
2016-03-08 12:50:00,3.76,3.77,3.75,3.76,504336.0,3.5959,3.6055,3.5864,3.5959,504336.0
2016-03-08 12:55:00,3.76,3.77,3.76,3.76,802944.0,3.5959,3.6055,3.5959,3.5959,802944.0
2016-03-08 13:00:00,3.76,3.77,3.76,3.76,230664.0,3.5959,3.6055,3.5959,3.5959,230664.0
2016-03-08 13:05:00,3.77,3.77,3.76,3.76,514896.0,3.6055,3.6055,3.5959,3.5959,514896.0
2016-03-08 13:10:00,3.77,3.77,3.75,3.75,1028856.0,3.6055,3.6055,3.5864,3.5864,1028856.0
2016-03-08 13:15:00,3.75,3.77,3.75,3.76,1079616.0,3.5864,3.6055,3.5864,3.5959,1079616.0
2016-03-08 13:20:00,3.77,3.78,3.76,3.77,1283064.0,3.6055,3.6151,3.5959,3.6055,1283064.0
2016-03-08 13:25:00,3.78,3.78,3.77,3.78,583512.0,3.6151,3.6151,3.6055,3.6151,583512.0
2016-03-08 13:30:00,3.78,3.79,3.78,3.79,856320.0,3.6151,3.6246,3.6151,3.6246,856320.0
2016-03-08 13:35:00,3.79,3.8,3.79,3.8,1136112.0,3.6246,3.6342,3.6246,3.6342,1136112.0
2016-03-08 13:40:00,3.8,3.8,3.79,3.79,576960.0,3.6342,3.6342,3.6246,3.6246,576960.0
2016-03-08 13:45:00,3.79,3.79,3.79,3.79,512712.0,3.6246,3.6246,3.6246,3.6246,512712.0
2016-03-08 13:50:00,3.79,3.79,3.78,3.78,737352.0,3.6246,3.6246,3.6151,3.6151,737352.0
2016-03-08 13:55:00,3.78,3.79,3.78,3.79,498984.0,3.6151,3.6246,3.6151,3.6246,498984.0
2016-03-08 14:00:00,3.79,3.79,3.77,3.79,791256.0,3.6246,3.6246,3.6055,3.6246,791256.0
2016-03-08 14:05:00,3.79,3.79,3.78,3.78,349080.0,3.6246,3.6246,3.6151,3.6151,349080.0
2016-03-08 14:10:00,3.78,3.79,3.78,3.78,338520.0,3.6151,3.6246,3.6151,3.6151,338520.0
2016-03-08 14:15:00,3.78,3.78,3.77,3.78,831672.0,3.6151,3.6151,3.6055,3.6151,831672.0
2016-03-08 14:20:00,3.78,3.78,3.76,3.76,498840.0,3.6151,3.6151,3.5959,3.5959,498840.0
2016-03-08 14:25:00,3.76,3.76,3.75,3.75,1559592.0,3.5959,3.5959,3.5864,3.5864,1559592.0
2016-03-08 14:30:00,3.75,3.76,3.75,3.76,758736.0,3.5864,3.5959,3.5864,3.5959,758736.0
2016-03-08 14:35:00,3.76,3.76,3.74,3.75,1119624.0,3.5959,3.5959,3.5768,3.5864,1119624.0
2016-03-08 14:40:00,3.75,3.76,3.74,3.75,1230264.0,3.5864,3.5959,3.5768,3.5864,1230264.0
2016-03-08 14:45:00,3.75,3.76,3.74,3.74,363000.0,3.5864,3.5959,3.5768,3.5768,363000.0
2016-03-08 14:50:00,3.74,3.74,3.73,3.74,1568784.0,3.5768,3.5768,3.5672,3.5768,1568784.0
2016-03-08 14:55:00,3.73,3.75,3.73,3.74,454488.0,3.5672,3.5864,3.5672,3.5768,454488.0
2016-03-08 15:00:00,3.74,3.75,3.72,3.72,1015224.0,3.5768,3.5864,3.5577,3.5577,1015224.0
2016-03-08 15:05:00,3.73,3.73,3.72,3.72,809736.0,3.5672,3.5672,3.5577,3.5577,809736.0
2016-03-08 15:10:00,3.72,3.74,3.72,3.73,1174272.0,3.5577,3.5768,3.5577,3.5672,1174272.0
2016-03-08 15:15:00,3.73,3.73,3.72,3.72,1417512.0,3.5672,3.5672,3.5577,3.5577,1417512.0
2016-03-08 15:20:00,3.72,3.73,3.71,3.73,1265112.0,3.5577,3.5672,3.5481,3.5672,1265112.0
2016-03-08 15:25:00,3.73,3.73,3.71,3.71,908088.0,3.5672,3.5672,3.5481,3.5481,908088.0
2016-03-08 15:30:00,3.71,3.72,3.71,3.72,1229472.0,3.5481,3.5577,3.5481,3.5577,1229472.0
2016-03-08 15:35:00,3.72,3.72,3.71,3.71,866592.0,3.5577,3.5577,3.5481,3.5481,866592.0
2016-03-08 15:40:00,3.71,3.73,3.71,3.72,1264704.0,3.5481,3.5672,3.5481,3.5577,1264704.0
2016-03-08 15:45:00,3.72,3.73,3.71,3.71,1949112.0,3.5577,3.5672,3.5481,3.5481,1949112.0
2016-03-08 15:50:00,3.71,3.71,3.68,3.69,2629104.0,3.5481,3.5481,3.5194,3.529,2629104.0
2016-03-08 15:55:00,3.68,3.69,3.67,3.69,3712536.0,3.5194,3.529,3.5099,3.529,3712536.0
2016-03-09 09:30:00,3.73,3.73,3.71,3.71,2447016.0,3.5672,3.5672,3.5481,3.5481,2447016.0
2016-03-09 09:35:00,3.72,3.72,3.69,3.7,2383200.0,3.5577,3.5577,3.529,3.5385,2383200.0
2016-03-09 09:40:00,3.7,3.71,3.69,3.71,2072976.0,3.5385,3.5481,3.529,3.5481,2072976.0
2016-03-09 09:45:00,3.7,3.7,3.68,3.69,1769712.0,3.5385,3.5385,3.5194,3.529,1769712.0
2016-03-09 09:50:00,3.69,3.69,3.67,3.68,2019600.0,3.529,3.529,3.5099,3.5194,2019600.0
2016-03-09 09:55:00,3.68,3.69,3.68,3.69,1139448.0,3.5194,3.529,3.5194,3.529,1139448.0
2016-03-09 10:00:00,3.69,3.71,3.68,3.69,2137776.0,3.529,3.5481,3.5194,3.529,2137776.0
2016-03-09 10:05:00,3.7,3.7,3.68,3.69,2162424.0,3.5385,3.5385,3.5194,3.529,2162424.0
2016-03-09 10:10:00,3.69,3.7,3.69,3.7,1262904.0,3.529,3.5385,3.529,3.5385,1262904.0
2016-03-09 10:15:00,3.7,3.71,3.69,3.69,2308056.0,3.5385,3.5481,3.529,3.529,2308056.0
2016-03-09 10:20:00,3.7,3.72,3.7,3.71,2138448.0,3.5385,3.5577,3.5385,3.5481,2138448.0
2016-03-09 10:25:00,3.71,3.72,3.71,3.72,1380672.0,3.5481,3.5577,3.5481,3.5577,1380672.0
2016-03-09 10:30:00,3.72,3.74,3.71,3.73,2755440.0,3.5577,3.5768,3.5481,3.5672,2755440.0
2016-03-09 10:35:00,3.73,3.76,3.72,3.75,3364008.0,3.5672,3.5959,3.5577,3.5864,3364008.0
2016-03-09 10:40:00,3.75,3.75,3.74,3.74,959976.0,3.5864,3.5864,3.5768,3.5768,959976.0
2016-03-09 10:45:00,3.74,3.74,3.73,3.73,1335720.0,3.5768,3.5768,3.5672,3.5672,1335720.0
2016-03-09 10:50:00,3.73,3.73,3.68,3.69,3772416.0,3.5672,3.5672,3.5194,3.529,3772416.0
2016-03-09 10:55:00,3.68,3.69,3.68,3.68,1574952.0,3.5194,3.529,3.5194,3.5194,1574952.0
2016-03-09 11:00:00,3.68,3.71,3.68,3.7,1281024.0,3.5194,3.5481,3.5194,3.5385,1281024.0
2016-03-09 11:05:00,3.7,3.71,3.7,3.71,1193568.0,3.5385,3.5481,3.5385,3.5481,1193568.0
2016-03-09 11:10:00,3.71,3.71,3.7,3.71,1124448.0,3.5481,3.5481,3.5385,3.5481,1124448.0
2016-03-09 11:15:00,3.71,3.72,3.7,3.72,1604568.0,3.5481,3.5577,3.5385,3.5577,1604568.0
2016-03-09 11:20:00,3.72,3.73,3.71,3.72,1405680.0,3.5577,3.5672,3.5481,3.5577,1405680.0
2016-03-09 11:25:00,3.73,3.73,3.72,3.73,1393224.0,3.5672,3.5672,3.5577,3.5672,1393224.0
2016-03-09 11:30:00,3.73,3.75,3.73,3.74,2026800.0,3.5672,3.5864,3.5672,3.5768,2026800.0
2016-03-09 11:35:00,3.74,3.74,3.73,3.74,769776.0,3.5768,3.5768,3.5672,3.5768,769776.0
2016-03-09 11:40:00,3.74,3.74,3.73,3.74,1291512.0,3.5768,3.5768,3.5672,3.5768,1291512.0
2016-03-09 11:45:00,3.74,3.74,3.73,3.74,921360.0,3.5768,3.5768,3.5672,3.5768,921360.0
2016-03-09 11:50:00,3.74,3.74,3.73,3.74,766992.0,3.5768,3.5768,3.5672,3.5768,766992.0
2016-03-09 11:55:00,3.74,3.75,3.74,3.75,1782432.0,3.5768,3.5864,3.5768,3.5864,1782432.0
2016-03-09 12:00:00,3.75,3.75,3.74,3.74,685200.0,3.5864,3.5864,3.5768,3.5768,685200.0
2016-03-09 12:05:00,3.74,3.74,3.73,3.74,915528.0,3.5768,3.5768,3.5672,3.5768,915528.0
2016-03-09 12:10:00,3.74,3.74,3.74,3.74,633960.0,3.5768,3.5768,3.5768,3.5768,633960.0
2016-03-09 12:15:00,3.74,3.74,3.73,3.74,643488.0,3.5768,3.5768,3.5672,3.5768,643488.0
2016-03-09 12:20:00,3.74,3.75,3.73,3.74,534720.0,3.5768,3.5864,3.5672,3.5768,534720.0
2016-03-09 12:25:00,3.75,3.75,3.74,3.74,191256.0,3.5864,3.5864,3.5768,3.5768,191256.0
2016-03-09 12:30:00,3.74,3.74,3.73,3.74,471576.0,3.5768,3.5768,3.5672,3.5768,471576.0
2016-03-09 12:35:00,3.74,3.74,3.72,3.73,1021464.0,3.5768,3.5768,3.5577,3.5672,1021464.0
2016-03-09 12:40:00,3.74,3.74,3.72,3.72,518568.0,3.5768,3.5768,3.5577,3.5577,518568.0
2016-03-09 12:45:00,3.72,3.72,3.71,3.71,1426728.0,3.5577,3.5577,3.5481,3.5481,1426728.0
2016-03-09 12:50:00,3.71,3.72,3.71,3.71,323688.0,3.5481,3.5577,3.5481,3.5481,323688.0
2016-03-09 12:55:00,3.71,3.72,3.71,3.71,451560.0,3.5481,3.5577,3.5481,3.5481,451560.0
2016-03-09 13:00:00,3.71,3.72,3.71,3.72,1308264.0,3.5481,3.5577,3.5481,3.5577,1308264.0
2016-03-09 13:05:00,3.72,3.72,3.71,3.71,985800.0,3.5577,3.5577,3.5481,3.5481,985800.0
2016-03-09 13:10:00,3.71,3.73,3.71,3.73,1364976.0,3.5481,3.5672,3.5481,3.5672,1364976.0
2016-03-09 13:15:00,3.73,3.73,3.71,3.71,361944.0,3.5672,3.5672,3.5481,3.5481,361944.0
2016-03-09 13:20:00,3.71,3.72,3.71,3.71,702888.0,3.5481,3.5577,3.5481,3.5481,702888.0
2016-03-09 13:25:00,3.71,3.72,3.71,3.72,1074768.0,3.5481,3.5577,3.5481,3.5577,1074768.0
2016-03-09 13:30:00,3.72,3.73,3.72,3.72,539688.0,3.5577,3.5672,3.5577,3.5577,539688.0
2016-03-09 13:35:00,3.72,3.73,3.72,3.73,562656.0,3.5577,3.5672,3.5577,3.5672,562656.0
2016-03-09 13:40:00,3.73,3.73,3.72,3.73,477792.0,3.5672,3.5672,3.5577,3.5672,477792.0
2016-03-09 13:45:00,3.72,3.75,3.72,3.74,1503144.0,3.5577,3.5864,3.5577,3.5768,1503144.0
2016-03-09 13:50:00,3.74,3.75,3.74,3.74,1182168.0,3.5768,3.5864,3.5768,3.5768,1182168.0
2016-03-09 13:55:00,3.74,3.76,3.74,3.75,1101264.0,3.5768,3.5959,3.5768,3.5864,1101264.0
2016-03-09 14:00:00,3.75,3.75,3.75,3.75,263160.0,3.5864,3.5864,3.5864,3.5864,263160.0
2016-03-09 14:05:00,3.75,3.76,3.75,3.76,674136.0,3.5864,3.5959,3.5864,3.5959,674136.0
2016-03-09 14:10:00,3.76,3.76,3.74,3.75,1473288.0,3.5959,3.5959,3.5768,3.5864,1473288.0
2016-03-09 14:15:00,3.75,3.76,3.75,3.75,1110744.0,3.5864,3.5959,3.5864,3.5864,1110744.0
2016-03-09 14:20:00,3.75,3.75,3.74,3.74,352848.0,3.5864,3.5864,3.5768,3.5768,352848.0
2016-03-09 14:25:00,3.74,3.76,3.74,3.75,998880.0,3.5768,3.5959,3.5768,3.5864,998880.0
2016-03-09 14:30:00,3.75,3.75,3.73,3.73,2677848.0,3.5864,3.5864,3.5672,3.5672,2677848.0
2016-03-09 14:35:00,3.73,3.74,3.73,3.74,1166400.0,3.5672,3.5768,3.5672,3.5768,1166400.0
2016-03-09 14:40:00,3.74,3.74,3.73,3.74,265200.0,3.5768,3.5768,3.5672,3.5768,265200.0
2016-03-09 14:45:00,3.74,3.75,3.74,3.75,409368.0,3.5768,3.5864,3.5768,3.5864,409368.0
2016-03-09 14:50:00,3.75,3.75,3.74,3.74,1159176.0,3.5864,3.5864,3.5768,3.5768,1159176.0
2016-03-09 14:55:00,3.74,3.75,3.74,3.75,763320.0,3.5768,3.5864,3.5768,3.5864,763320.0
2016-03-09 15:00:00,3.74,3.75,3.74,3.75,422136.0,3.5768,3.5864,3.5768,3.5864,422136.0
2016-03-09 15:05:00,3.75,3.75,3.73,3.73,1451976.0,3.5864,3.5864,3.5672,3.5672,1451976.0
2016-03-09 15:10:00,3.73,3.73,3.72,3.73,1386384.0,3.5672,3.5672,3.5577,3.5672,1386384.0
2016-03-09 15:15:00,3.73,3.73,3.72,3.73,1140552.0,3.5672,3.5672,3.5577,3.5672,1140552.0
2016-03-09 15:20:00,3.72,3.73,3.72,3.73,1581432.0,3.5577,3.5672,3.5577,3.5672,1581432.0
2016-03-09 15:25:00,3.73,3.74,3.73,3.74,1596552.0,3.5672,3.5768,3.5672,3.5768,1596552.0
2016-03-09 15:30:00,3.73,3.74,3.73,3.74,2031672.0,3.5672,3.5768,3.5672,3.5768,2031672.0
2016-03-09 15:35:00,3.74,3.74,3.74,3.74,1013088.0,3.5768,3.5768,3.5768,3.5768,1013088.0
2016-03-09 15:40:00,3.74,3.75,3.73,3.74,1471824.0,3.5768,3.5864,3.5672,3.5768,1471824.0
2016-03-09 15:45:00,3.74,3.75,3.74,3.74,388248.0,3.5768,3.5864,3.5768,3.5768,388248.0
2016-03-09 15:50:00,3.75,3.75,3.74,3.75,1134816.0,3.5864,3.5864,3.5768,3.5864,1134816.0
2016-03-09 15:55:00,3.74,3.76,3.74,3.76,2399736.0,3.5768,3.5959,3.5768,3.5959,2399736.0
2016-03-10 09:30:00,3.81,3.82,3.78,3.82,3584424.0,3.6437,3.6533,3.6151,3.6533,3584424.0
2016-03-10 09:35:00,3.82,3.84,3.79,3.84,3338352.0,3.6533,3.6724,3.6246,3.6724,3338352.0
2016-03-10 09:40:00,3.83,3.83,3.8,3.82,2422056.0,3.6629,3.6629,3.6342,3.6533,2422056.0
2016-03-10 09:45:00,3.82,3.84,3.8,3.84,3184104.0,3.6533,3.6724,3.6342,3.6724,3184104.0
2016-03-10 09:50:00,3.84,3.85,3.83,3.84,2931408.0,3.6724,3.682,3.6629,3.6724,2931408.0
2016-03-10 09:55:00,3.84,3.86,3.84,3.86,4586712.0,3.6724,3.6916,3.6724,3.6916,4586712.0
2016-03-10 10:00:00,3.86,3.87,3.85,3.85,3348408.0,3.6916,3.7011,3.682,3.682,3348408.0
2016-03-10 10:05:00,3.85,3.86,3.83,3.84,3106680.0,3.682,3.6916,3.6629,3.6724,3106680.0
2016-03-10 10:10:00,3.84,3.84,3.81,3.84,2473248.0,3.6724,3.6724,3.6437,3.6724,2473248.0
2016-03-10 10:15:00,3.84,3.85,3.83,3.83,1150704.0,3.6724,3.682,3.6629,3.6629,1150704.0
2016-03-10 10:20:00,3.82,3.84,3.82,3.83,1507272.0,3.6533,3.6724,3.6533,3.6629,1507272.0
2016-03-10 10:25:00,3.83,3.84,3.82,3.82,1034304.0,3.6629,3.6724,3.6533,3.6533,1034304.0
2016-03-10 10:30:00,3.82,3.82,3.77,3.77,5248488.0,3.6533,3.6533,3.6055,3.6055,5248488.0
2016-03-10 10:35:00,3.77,3.78,3.74,3.75,5979672.0,3.6055,3.6151,3.5768,3.5864,5979672.0
2016-03-10 10:40:00,3.75,3.78,3.74,3.78,2830008.0,3.5864,3.6151,3.5768,3.6151,2830008.0
2016-03-10 10:45:00,3.78,3.79,3.77,3.77,6633504.0,3.6151,3.6246,3.6055,3.6055,6633504.0
2016-03-10 10:50:00,3.77,3.78,3.76,3.78,1616856.0,3.6055,3.6151,3.5959,3.6151,1616856.0
2016-03-10 10:55:00,3.77,3.78,3.73,3.73,2428344.0,3.6055,3.6151,3.5672,3.5672,2428344.0
2016-03-10 11:00:00,3.73,3.74,3.7,3.72,3238416.0,3.5672,3.5768,3.5385,3.5577,3238416.0
2016-03-10 11:05:00,3.72,3.74,3.72,3.74,3605304.0,3.5577,3.5768,3.5577,3.5768,3605304.0
2016-03-10 11:10:00,3.74,3.74,3.73,3.73,1655232.0,3.5768,3.5768,3.5672,3.5672,1655232.0
2016-03-10 11:15:00,3.73,3.73,3.7,3.7,1652880.0,3.5672,3.5672,3.5385,3.5385,1652880.0
2016-03-10 11:20:00,3.7,3.7,3.68,3.68,2922336.0,3.5385,3.5385,3.5194,3.5194,2922336.0
2016-03-10 11:25:00,3.68,3.69,3.67,3.69,1972152.0,3.5194,3.529,3.5099,3.529,1972152.0
2016-03-10 11:30:00,3.69,3.69,3.67,3.68,2202816.0,3.529,3.529,3.5099,3.5194,2202816.0
2016-03-10 11:35:00,3.68,3.71,3.68,3.7,2314800.0,3.5194,3.5481,3.5194,3.5385,2314800.0
2016-03-10 11:40:00,3.7,3.72,3.7,3.71,2805672.0,3.5385,3.5577,3.5385,3.5481,2805672.0
2016-03-10 11:45:00,3.71,3.72,3.7,3.72,1753344.0,3.5481,3.5577,3.5385,3.5577,1753344.0
2016-03-10 11:50:00,3.72,3.72,3.7,3.7,1862136.0,3.5577,3.5577,3.5385,3.5385,1862136.0
2016-03-10 11:55:00,3.7,3.72,3.7,3.71,1614720.0,3.5385,3.5577,3.5385,3.5481,1614720.0
2016-03-10 12:00:00,3.7,3.73,3.7,3.73,1400880.0,3.5385,3.5672,3.5385,3.5672,1400880.0
2016-03-10 12:05:00,3.72,3.73,3.71,3.72,1660584.0,3.5577,3.5672,3.5481,3.5577,1660584.0
2016-03-10 12:10:00,3.72,3.72,3.7,3.71,1539576.0,3.5577,3.5577,3.5385,3.5481,1539576.0
2016-03-10 12:15:00,3.71,3.71,3.69,3.7,1839864.0,3.5481,3.5481,3.529,3.5385,1839864.0
2016-03-10 12:20:00,3.7,3.7,3.68,3.68,1573512.0,3.5385,3.5385,3.5194,3.5194,1573512.0
2016-03-10 12:25:00,3.68,3.69,3.68,3.69,1913616.0,3.5194,3.529,3.5194,3.529,1913616.0
2016-03-10 12:30:00,3.69,3.69,3.67,3.68,1432944.0,3.529,3.529,3.5099,3.5194,1432944.0
2016-03-10 12:35:00,3.68,3.68,3.64,3.64,4753464.0,3.5194,3.5194,3.4812,3.4812,4753464.0
2016-03-10 12:40:00,3.64,3.64,3.62,3.62,2961384.0,3.4812,3.4812,3.462,3.462,2961384.0
2016-03-10 12:45:00,3.62,3.64,3.61,3.63,2521368.0,3.462,3.4812,3.4525,3.4716,2521368.0
2016-03-10 12:50:00,3.62,3.64,3.62,3.63,1668432.0,3.462,3.4812,3.462,3.4716,1668432.0
2016-03-10 12:55:00,3.63,3.64,3.62,3.64,1769520.0,3.4716,3.4812,3.462,3.4812,1769520.0
2016-03-10 13:00:00,3.64,3.64,3.62,3.63,871752.0,3.4812,3.4812,3.462,3.4716,871752.0
2016-03-10 13:05:00,3.62,3.63,3.61,3.61,832032.0,3.462,3.4716,3.4525,3.4525,832032.0
2016-03-10 13:10:00,3.61,3.61,3.59,3.61,1785984.0,3.4525,3.4525,3.4333,3.4525,1785984.0
2016-03-10 13:15:00,3.61,3.63,3.61,3.63,1528272.0,3.4525,3.4716,3.4525,3.4716,1528272.0
2016-03-10 13:20:00,3.63,3.63,3.62,3.63,634848.0,3.4716,3.4716,3.462,3.4716,634848.0
2016-03-10 13:25:00,3.63,3.65,3.62,3.65,1737432.0,3.4716,3.4907,3.462,3.4907,1737432.0
2016-03-10 13:30:00,3.65,3.66,3.64,3.65,868416.0,3.4907,3.5003,3.4812,3.4907,868416.0
2016-03-10 13:35:00,3.65,3.66,3.64,3.65,1247400.0,3.4907,3.5003,3.4812,3.4907,1247400.0
2016-03-10 13:40:00,3.65,3.65,3.64,3.65,684720.0,3.4907,3.4907,3.4812,3.4907,684720.0
2016-03-10 13:45:00,3.65,3.65,3.64,3.64,884640.0,3.4907,3.4907,3.4812,3.4812,884640.0
2016-03-10 13:50:00,3.64,3.65,3.64,3.65,756024.0,3.4812,3.4907,3.4812,3.4907,756024.0
2016-03-10 13:55:00,3.65,3.65,3.63,3.63,1135656.0,3.4907,3.4907,3.4716,3.4716,1135656.0
2016-03-10 14:00:00,3.63,3.64,3.63,3.64,791448.0,3.4716,3.4812,3.4716,3.4812,791448.0
2016-03-10 14:05:00,3.64,3.65,3.62,3.62,1121784.0,3.4812,3.4907,3.462,3.462,1121784.0
2016-03-10 14:10:00,3.62,3.63,3.62,3.63,740520.0,3.462,3.4716,3.462,3.4716,740520.0
2016-03-10 14:15:00,3.63,3.65,3.63,3.65,718800.0,3.4716,3.4907,3.4716,3.4907,718800.0
2016-03-10 14:20:00,3.65,3.67,3.64,3.66,1394640.0,3.4907,3.5099,3.4812,3.5003,1394640.0
2016-03-10 14:25:00,3.67,3.68,3.66,3.67,2067936.0,3.5099,3.5194,3.5003,3.5099,2067936.0
2016-03-10 14:30:00,3.67,3.68,3.66,3.67,1469760.0,3.5099,3.5194,3.5003,3.5099,1469760.0
2016-03-10 14:35:00,3.68,3.68,3.66,3.68,431640.0,3.5194,3.5194,3.5003,3.5194,431640.0
2016-03-10 14:40:00,3.68,3.71,3.68,3.71,2158368.0,3.5194,3.5481,3.5194,3.5481,2158368.0
2016-03-10 14:45:00,3.71,3.73,3.71,3.73,2090280.0,3.5481,3.5672,3.5481,3.5672,2090280.0
2016-03-10 14:50:00,3.72,3.74,3.72,3.72,2265168.0,3.5577,3.5768,3.5577,3.5577,2265168.0
2016-03-10 14:55:00,3.72,3.72,3.71,3.72,1252776.0,3.5577,3.5577,3.5481,3.5577,1252776.0
2016-03-10 15:00:00,3.72,3.73,3.7,3.71,1737408.0,3.5577,3.5672,3.5385,3.5481,1737408.0
2016-03-10 15:05:00,3.71,3.71,3.7,3.71,546000.0,3.5481,3.5481,3.5385,3.5481,546000.0
2016-03-10 15:10:00,3.72,3.73,3.71,3.73,1083576.0,3.5577,3.5672,3.5481,3.5672,1083576.0
2016-03-10 15:15:00,3.73,3.75,3.73,3.74,1575048.0,3.5672,3.5864,3.5672,3.5768,1575048.0
2016-03-10 15:20:00,3.73,3.73,3.72,3.73,4529208.0,3.5672,3.5672,3.5577,3.5672,4529208.0
2016-03-10 15:25:00,3.73,3.77,3.73,3.76,4334400.0,3.5672,3.6055,3.5672,3.5959,4334400.0
2016-03-10 15:30:00,3.77,3.77,3.75,3.76,1189800.0,3.6055,3.6055,3.5864,3.5959,1189800.0
2016-03-10 15:35:00,3.76,3.76,3.73,3.73,2489424.0,3.5959,3.5959,3.5672,3.5672,2489424.0
2016-03-10 15:40:00,3.73,3.74,3.72,3.73,1157496.0,3.5672,3.5768,3.5577,3.5672,1157496.0
2016-03-10 15:45:00,3.72,3.73,3.72,3.72,593184.0,3.5577,3.5672,3.5577,3.5577,593184.0
2016-03-10 15:50:00,3.72,3.74,3.72,3.73,808992.0,3.5577,3.5768,3.5577,3.5672,808992.0
2016-03-10 15:55:00,3.73,3.74,3.73,3.74,1583208.0,3.5672,3.5768,3.5672,3.5768,1583208.0
2016-03-11 09:30:00,3.86,3.87,3.84,3.85,3991512.0,3.6916,3.7011,3.6724,3.682,3991512.0
2016-03-11 09:35:00,3.86,3.87,3.85,3.87,3220080.0,3.6916,3.7011,3.682,3.7011,3220080.0
2016-03-11 09:40:00,3.87,3.87,3.85,3.87,2064336.0,3.7011,3.7011,3.682,3.7011,2064336.0
2016-03-11 09:45:00,3.87,3.87,3.86,3.86,1753824.0,3.7011,3.7011,3.6916,3.6916,1753824.0
2016-03-11 09:50:00,3.86,3.88,3.86,3.88,3682824.0,3.6916,3.7107,3.6916,3.7107,3682824.0
2016-03-11 09:55:00,3.88,3.88,3.86,3.87,1654056.0,3.7107,3.7107,3.6916,3.7011,1654056.0
2016-03-11 10:00:00,3.87,3.88,3.85,3.85,1986768.0,3.7011,3.7107,3.682,3.682,1986768.0
2016-03-11 10:05:00,3.85,3.85,3.83,3.83,1912392.0,3.682,3.682,3.6629,3.6629,1912392.0
2016-03-11 10:10:00,3.83,3.84,3.83,3.84,1123704.0,3.6629,3.6724,3.6629,3.6724,1123704.0
2016-03-11 10:15:00,3.84,3.86,3.84,3.85,1085040.0,3.6724,3.6916,3.6724,3.682,1085040.0
2016-03-11 10:20:00,3.85,3.86,3.85,3.86,602712.0,3.682,3.6916,3.682,3.6916,602712.0
2016-03-11 10:25:00,3.86,3.86,3.85,3.86,669504.0,3.6916,3.6916,3.682,3.6916,669504.0
2016-03-11 10:30:00,3.86,3.88,3.86,3.88,2636472.0,3.6916,3.7107,3.6916,3.7107,2636472.0
2016-03-11 10:35:00,3.88,3.89,3.88,3.88,2137008.0,3.7107,3.7203,3.7107,3.7107,2137008.0
2016-03-11 10:40:00,3.88,3.9,3.88,3.89,1103808.0,3.7107,3.7298,3.7107,3.7203,1103808.0
2016-03-11 10:45:00,3.89,3.9,3.89,3.89,942048.0,3.7203,3.7298,3.7203,3.7203,942048.0
2016-03-11 10:50:00,3.89,3.89,3.88,3.89,1470528.0,3.7203,3.7203,3.7107,3.7203,1470528.0
2016-03-11 10:55:00,3.89,3.89,3.87,3.88,653952.0,3.7203,3.7203,3.7011,3.7107,653952.0
2016-03-11 11:00:00,3.88,3.89,3.88,3.88,1399392.0,3.7107,3.7203,3.7107,3.7107,1399392.0
2016-03-11 11:05:00,3.88,3.89,3.88,3.88,1491360.0,3.7107,3.7203,3.7107,3.7107,1491360.0
2016-03-11 11:10:00,3.89,3.89,3.88,3.88,1000560.0,3.7203,3.7203,3.7107,3.7107,1000560.0
2016-03-11 11:15:00,3.88,3.89,3.88,3.88,786768.0,3.7107,3.7203,3.7107,3.7107,786768.0
2016-03-11 11:20:00,3.89,3.89,3.88,3.88,821424.0,3.7203,3.7203,3.7107,3.7107,821424.0
2016-03-11 11:25:00,3.88,3.89,3.88,3.88,585144.0,3.7107,3.7203,3.7107,3.7107,585144.0
2016-03-11 11:30:00,3.88,3.89,3.88,3.89,864888.0,3.7107,3.7203,3.7107,3.7203,864888.0
2016-03-11 11:35:00,3.89,3.89,3.88,3.89,494856.0,3.7203,3.7203,3.7107,3.7203,494856.0
2016-03-11 11:40:00,3.89,3.89,3.88,3.89,295296.0,3.7203,3.7203,3.7107,3.7203,295296.0
2016-03-11 11:45:00,3.89,3.89,3.88,3.88,580272.0,3.7203,3.7203,3.7107,3.7107,580272.0
2016-03-11 11:50:00,3.88,3.89,3.88,3.88,415320.0,3.7107,3.7203,3.7107,3.7107,415320.0
2016-03-11 11:55:00,3.88,3.89,3.88,3.88,505728.0,3.7107,3.7203,3.7107,3.7107,505728.0
2016-03-11 12:00:00,3.88,3.89,3.88,3.89,386376.0,3.7107,3.7203,3.7107,3.7203,386376.0
2016-03-11 12:05:00,3.89,3.89,3.88,3.89,225624.0,3.7203,3.7203,3.7107,3.7203,225624.0
2016-03-11 12:10:00,3.89,3.89,3.88,3.88,276192.0,3.7203,3.7203,3.7107,3.7107,276192.0
2016-03-11 12:15:00,3.88,3.89,3.88,3.89,463032.0,3.7107,3.7203,3.7107,3.7203,463032.0
2016-03-11 12:20:00,3.89,3.89,3.89,3.89,341712.0,3.7203,3.7203,3.7203,3.7203,341712.0
2016-03-11 12:25:00,3.89,3.89,3.89,3.89,735096.0,3.7203,3.7203,3.7203,3.7203,735096.0
2016-03-11 12:30:00,3.89,3.9,3.89,3.89,538512.0,3.7203,3.7298,3.7203,3.7203,538512.0
2016-03-11 12:35:00,3.89,3.89,3.88,3.89,538536.0,3.7203,3.7203,3.7107,3.7203,538536.0
2016-03-11 12:40:00,3.89,3.89,3.88,3.89,298056.0,3.7203,3.7203,3.7107,3.7203,298056.0
2016-03-11 12:45:00,3.89,3.89,3.88,3.89,228864.0,3.7203,3.7203,3.7107,3.7203,228864.0
2016-03-11 12:50:00,3.89,3.89,3.89,3.89,188760.0,3.7203,3.7203,3.7203,3.7203,188760.0
2016-03-11 12:55:00,3.89,3.89,3.88,3.88,359400.0,3.7203,3.7203,3.7107,3.7107,359400.0
2016-03-11 13:00:00,3.88,3.88,3.87,3.88,986784.0,3.7107,3.7107,3.7011,3.7107,986784.0
2016-03-11 13:05:00,3.88,3.88,3.86,3.87,980112.0,3.7107,3.7107,3.6916,3.7011,980112.0
2016-03-11 13:10:00,3.87,3.88,3.87,3.87,855984.0,3.7011,3.7107,3.7011,3.7011,855984.0
2016-03-11 13:15:00,3.87,3.88,3.87,3.88,377376.0,3.7011,3.7107,3.7011,3.7107,377376.0
2016-03-11 13:20:00,3.88,3.88,3.87,3.88,227400.0,3.7107,3.7107,3.7011,3.7107,227400.0
2016-03-11 13:25:00,3.88,3.88,3.87,3.88,146640.0,3.7107,3.7107,3.7011,3.7107,146640.0
2016-03-11 13:30:00,3.88,3.88,3.88,3.88,542448.0,3.7107,3.7107,3.7107,3.7107,542448.0
2016-03-11 13:35:00,3.88,3.88,3.88,3.88,91200.0,3.7107,3.7107,3.7107,3.7107,91200.0
2016-03-11 13:40:00,3.87,3.88,3.87,3.87,240000.0,3.7011,3.7107,3.7011,3.7011,240000.0
2016-03-11 13:45:00,3.87,3.88,3.87,3.88,713184.0,3.7011,3.7107,3.7011,3.7107,713184.0
2016-03-11 13:50:00,3.88,3.89,3.88,3.89,488808.0,3.7107,3.7203,3.7107,3.7203,488808.0
2016-03-11 13:55:00,3.89,3.9,3.89,3.9,1424208.0,3.7203,3.7298,3.7203,3.7298,1424208.0
2016-03-11 14:00:00,3.9,3.9,3.9,3.9,656904.0,3.7298,3.7298,3.7298,3.7298,656904.0
2016-03-11 14:05:00,3.9,3.9,3.89,3.9,660096.0,3.7298,3.7298,3.7203,3.7298,660096.0
2016-03-11 14:10:00,3.9,3.9,3.89,3.89,415056.0,3.7298,3.7298,3.7203,3.7203,415056.0
2016-03-11 14:15:00,3.89,3.89,3.89,3.89,329784.0,3.7203,3.7203,3.7203,3.7203,329784.0
2016-03-11 14:20:00,3.89,3.9,3.89,3.9,304080.0,3.7203,3.7298,3.7203,3.7298,304080.0
2016-03-11 14:25:00,3.9,3.9,3.89,3.89,392232.0,3.7298,3.7298,3.7203,3.7203,392232.0
2016-03-11 14:30:00,3.9,3.9,3.89,3.89,290376.0,3.7298,3.7298,3.7203,3.7203,290376.0
2016-03-11 14:35:00,3.89,3.9,3.89,3.89,445488.0,3.7203,3.7298,3.7203,3.7203,445488.0
2016-03-11 14:40:00,3.89,3.89,3.88,3.89,1272456.0,3.7203,3.7203,3.7107,3.7203,1272456.0
2016-03-11 14:45:00,3.89,3.9,3.89,3.9,784056.0,3.7203,3.7298,3.7203,3.7298,784056.0
2016-03-11 14:50:00,3.9,3.9,3.9,3.9,408600.0,3.7298,3.7298,3.7298,3.7298,408600.0
2016-03-11 14:55:00,3.9,3.9,3.89,3.9,378000.0,3.7298,3.7298,3.7203,3.7298,378000.0
2016-03-11 15:00:00,3.9,3.9,3.9,3.9,398616.0,3.7298,3.7298,3.7298,3.7298,398616.0
2016-03-11 15:05:00,3.9,3.92,3.9,3.91,2025648.0,3.7298,3.7489,3.7298,3.7394,2025648.0
2016-03-11 15:10:00,3.92,3.92,3.91,3.91,1510032.0,3.7489,3.7489,3.7394,3.7394,1510032.0
2016-03-11 15:15:00,3.91,3.91,3.91,3.91,697080.0,3.7394,3.7394,3.7394,3.7394,697080.0
2016-03-11 15:20:00,3.91,3.92,3.91,3.92,1419432.0,3.7394,3.7489,3.7394,3.7489,1419432.0
2016-03-11 15:25:00,3.92,3.92,3.92,3.92,893448.0,3.7489,3.7489,3.7489,3.7489,893448.0
2016-03-11 15:30:00,3.92,3.92,3.91,3.92,1112088.0,3.7489,3.7489,3.7394,3.7489,1112088.0
2016-03-11 15:35:00,3.92,3.92,3.91,3.92,1013808.0,3.7489,3.7489,3.7394,3.7489,1013808.0
2016-03-11 15:40:00,3.92,3.93,3.92,3.93,1385424.0,3.7489,3.7585,3.7489,3.7585,1385424.0
2016-03-11 15:45:00,3.93,3.93,3.92,3.93,1182000.0,3.7585,3.7585,3.7489,3.7585,1182000.0
2016-03-11 15:50:00,3.93,3.93,3.93,3.93,1619736.0,3.7585,3.7585,3.7585,3.7585,1619736.0
2016-03-11 15:55:00,3.93,3.94,3.92,3.94,3531864.0,3.7585,3.7681,3.7489,3.7681,3531864.0
2016-03-14 09:30:00,3.89,3.91,3.89,3.9,1898208.0,3.7203,3.7394,3.7203,3.7298,1898208.0
2016-03-14 09:35:00,3.9,3.93,3.9,3.92,942336.0,3.7298,3.7585,3.7298,3.7489,942336.0
2016-03-14 09:40:00,3.92,3.92,3.91,3.91,1140648.0,3.7489,3.7489,3.7394,3.7394,1140648.0
2016-03-14 09:45:00,3.91,3.92,3.91,3.92,1212792.0,3.7394,3.7489,3.7394,3.7489,1212792.0
2016-03-14 09:50:00,3.92,3.93,3.91,3.91,1567440.0,3.7489,3.7585,3.7394,3.7394,1567440.0
2016-03-14 09:55:00,3.91,3.93,3.9,3.9,2159064.0,3.7394,3.7585,3.7298,3.7298,2159064.0
2016-03-14 10:00:00,3.9,3.92,3.9,3.92,779208.0,3.7298,3.7489,3.7298,3.7489,779208.0
2016-03-14 10:05:00,3.91,3.92,3.91,3.91,873072.0,3.7394,3.7489,3.7394,3.7394,873072.0
2016-03-14 10:10:00,3.91,3.92,3.9,3.92,561408.0,3.7394,3.7489,3.7298,3.7489,561408.0
2016-03-14 10:15:00,3.92,3.93,3.92,3.92,1984512.0,3.7489,3.7585,3.7489,3.7489,1984512.0
2016-03-14 10:20:00,3.93,3.93,3.91,3.92,932352.0,3.7585,3.7585,3.7394,3.7489,932352.0
2016-03-14 10:25:00,3.92,3.93,3.92,3.93,898416.0,3.7489,3.7585,3.7489,3.7585,898416.0
2016-03-14 10:30:00,3.93,3.94,3.93,3.93,2914728.0,3.7585,3.7681,3.7585,3.7585,2914728.0
2016-03-14 10:35:00,3.93,3.94,3.93,3.94,1130976.0,3.7585,3.7681,3.7585,3.7681,1130976.0
2016-03-14 10:40:00,3.94,3.95,3.93,3.95,3340656.0,3.7681,3.7776,3.7585,3.7776,3340656.0
2016-03-14 10:45:00,3.95,3.96,3.95,3.95,2062704.0,3.7776,3.7872,3.7776,3.7776,2062704.0
2016-03-14 10:50:00,3.95,3.95,3.94,3.94,879216.0,3.7776,3.7776,3.7681,3.7681,879216.0
2016-03-14 10:55:00,3.94,3.94,3.94,3.94,1121640.0,3.7681,3.7681,3.7681,3.7681,1121640.0
2016-03-14 11:00:00,3.94,3.95,3.94,3.94,1037880.0,3.7681,3.7776,3.7681,3.7681,1037880.0
2016-03-14 11:05:00,3.94,3.94,3.93,3.94,1010184.0,3.7681,3.7681,3.7585,3.7681,1010184.0
2016-03-14 11:10:00,3.94,3.95,3.94,3.95,562128.0,3.7681,3.7776,3.7681,3.7776,562128.0
2016-03-14 11:15:00,3.95,3.96,3.95,3.96,1427208.0,3.7776,3.7872,3.7776,3.7872,1427208.0
2016-03-14 11:20:00,3.95,3.96,3.95,3.96,1663032.0,3.7776,3.7872,3.7776,3.7872,1663032.0
2016-03-14 11:25:00,3.96,3.97,3.95,3.95,1014792.0,3.7872,3.7968,3.7776,3.7776,1014792.0
2016-03-14 11:30:00,3.95,3.95,3.95,3.95,472032.0,3.7776,3.7776,3.7776,3.7776,472032.0
2016-03-14 11:35:00,3.95,3.96,3.94,3.96,1075632.0,3.7776,3.7872,3.7681,3.7872,1075632.0
2016-03-14 11:40:00,3.96,3.96,3.96,3.96,833712.0,3.7872,3.7872,3.7872,3.7872,833712.0
2016-03-14 11:45:00,3.95,3.96,3.95,3.95,147816.0,3.7776,3.7872,3.7776,3.7776,147816.0
2016-03-14 11:50:00,3.96,3.96,3.96,3.96,291840.0,3.7872,3.7872,3.7872,3.7872,291840.0
2016-03-14 11:55:00,3.96,3.96,3.94,3.94,2256072.0,3.7872,3.7872,3.7681,3.7681,2256072.0
2016-03-14 12:00:00,3.95,3.95,3.94,3.95,3164904.0,3.7776,3.7776,3.7681,3.7776,3164904.0
2016-03-14 12:05:00,3.95,3.95,3.94,3.94,1057632.0,3.7776,3.7776,3.7681,3.7681,1057632.0
2016-03-14 12:10:00,3.95,3.96,3.94,3.96,499032.0,3.7776,3.7872,3.7681,3.7872,499032.0
2016-03-14 12:15:00,3.96,3.97,3.96,3.97,1515864.0,3.7872,3.7968,3.7872,3.7968,1515864.0
2016-03-14 12:20:00,3.97,3.97,3.96,3.96,421056.0,3.7968,3.7968,3.7872,3.7872,421056.0
2016-03-14 12:25:00,3.97,3.97,3.96,3.96,428928.0,3.7968,3.7968,3.7872,3.7872,428928.0
2016-03-14 12:30:00,3.96,3.97,3.96,3.97,370200.0,3.7872,3.7968,3.7872,3.7968,370200.0
2016-03-14 12:35:00,3.97,3.97,3.97,3.97,264384.0,3.7968,3.7968,3.7968,3.7968,264384.0
2016-03-14 12:40:00,3.97,3.97,3.97,3.97,427176.0,3.7968,3.7968,3.7968,3.7968,427176.0
2016-03-14 12:45:00,3.97,3.98,3.97,3.97,1361592.0,3.7968,3.8063,3.7968,3.7968,1361592.0
2016-03-14 12:50:00,3.97,3.97,3.97,3.97,557040.0,3.7968,3.7968,3.7968,3.7968,557040.0
2016-03-14 12:55:00,3.97,3.97,3.97,3.97,531912.0,3.7968,3.7968,3.7968,3.7968,531912.0
2016-03-14 13:00:00,3.97,3.98,3.97,3.97,1490904.0,3.7968,3.8063,3.7968,3.7968,1490904.0
2016-03-14 13:05:00,3.97,3.97,3.97,3.97,540552.0,3.7968,3.7968,3.7968,3.7968,540552.0
2016-03-14 13:10:00,3.97,3.97,3.97,3.97,1141608.0,3.7968,3.7968,3.7968,3.7968,1141608.0
2016-03-14 13:15:00,3.97,3.97,3.96,3.97,835224.0,3.7968,3.7968,3.7872,3.7968,835224.0
2016-03-14 13:20:00,3.97,3.97,3.97,3.97,265032.0,3.7968,3.7968,3.7968,3.7968,265032.0
2016-03-14 13:25:00,3.97,3.97,3.97,3.97,1296384.0,3.7968,3.7968,3.7968,3.7968,1296384.0
2016-03-14 13:30:00,3.97,3.97,3.97,3.97,471600.0,3.7968,3.7968,3.7968,3.7968,471600.0
2016-03-14 13:35:00,3.97,3.97,3.97,3.97,276000.0,3.7968,3.7968,3.7968,3.7968,276000.0
2016-03-14 13:40:00,3.97,3.97,3.97,3.97,805992.0,3.7968,3.7968,3.7968,3.7968,805992.0
2016-03-14 13:45:00,3.97,3.97,3.96,3.97,514272.0,3.7968,3.7968,3.7872,3.7968,514272.0
2016-03-14 13:50:00,3.97,3.97,3.96,3.97,247200.0,3.7968,3.7968,3.7872,3.7968,247200.0
2016-03-14 13:55:00,3.97,3.97,3.96,3.96,97320.0,3.7968,3.7968,3.7872,3.7872,97320.0
2016-03-14 14:00:00,3.96,3.96,3.95,3.95,904680.0,3.7872,3.7872,3.7776,3.7776,904680.0
2016-03-14 14:05:00,3.95,3.95,3.94,3.95,278136.0,3.7776,3.7776,3.7681,3.7776,278136.0
2016-03-14 14:10:00,3.95,3.95,3.94,3.95,660648.0,3.7776,3.7776,3.7681,3.7776,660648.0
2016-03-14 14:15:00,3.95,3.95,3.94,3.95,235200.0,3.7776,3.7776,3.7681,3.7776,235200.0
2016-03-14 14:20:00,3.95,3.95,3.94,3.95,610104.0,3.7776,3.7776,3.7681,3.7776,610104.0
2016-03-14 14:25:00,3.96,3.96,3.95,3.96,399600.0,3.7872,3.7872,3.7776,3.7872,399600.0
2016-03-14 14:30:00,3.96,3.96,3.95,3.96,463176.0,3.7872,3.7872,3.7776,3.7872,463176.0
2016-03-14 14:35:00,3.96,3.96,3.95,3.96,192936.0,3.7872,3.7872,3.7776,3.7872,192936.0
2016-03-14 14:40:00,3.96,3.97,3.96,3.96,972360.0,3.7872,3.7968,3.7872,3.7872,972360.0
2016-03-14 14:45:00,3.96,3.97,3.96,3.97,946176.0,3.7872,3.7968,3.7872,3.7968,946176.0
2016-03-14 14:50:00,3.97,3.97,3.97,3.97,523176.0,3.7968,3.7968,3.7968,3.7968,523176.0
2016-03-14 14:55:00,3.97,3.97,3.97,3.97,765648.0,3.7968,3.7968,3.7968,3.7968,765648.0
2016-03-14 15:00:00,3.97,3.97,3.96,3.97,540672.0,3.7968,3.7968,3.7872,3.7968,540672.0
2016-03-14 15:05:00,3.96,3.96,3.96,3.96,514632.0,3.7872,3.7872,3.7872,3.7872,514632.0
2016-03-14 15:10:00,3.96,3.97,3.96,3.96,259680.0,3.7872,3.7968,3.7872,3.7872,259680.0
2016-03-14 15:15:00,3.96,3.96,3.95,3.95,561408.0,3.7872,3.7872,3.7776,3.7776,561408.0
2016-03-14 15:20:00,3.95,3.96,3.95,3.96,331848.0,3.7776,3.7872,3.7776,3.7872,331848.0
2016-03-14 15:25:00,3.96,3.98,3.96,3.97,1481232.0,3.7872,3.8063,3.7872,3.7968,1481232.0
2016-03-14 15:30:00,3.97,3.97,3.96,3.96,560064.0,3.7968,3.7968,3.7872,3.7872,560064.0
2016-03-14 15:35:00,3.96,3.98,3.96,3.97,784128.0,3.7872,3.8063,3.7872,3.7968,784128.0
2016-03-14 15:40:00,3.97,3.98,3.96,3.97,1165584.0,3.7968,3.8063,3.7872,3.7968,1165584.0
2016-03-14 15:45:00,3.97,3.98,3.97,3.97,1402296.0,3.7968,3.8063,3.7968,3.7968,1402296.0
2016-03-14 15:50:00,3.97,3.97,3.96,3.97,1164840.0,3.7968,3.7968,3.7872,3.7968,1164840.0
2016-03-14 15:55:00,3.96,3.98,3.95,3.95,2242704.0,3.7872,3.8063,3.7776,3.7776,2242704.0
2016-03-15 09:30:00,3.91,3.93,3.91,3.91,1353840.0,3.7394,3.7585,3.7394,3.7394,1353840.0
2016-03-15 09:35:00,3.91,3.91,3.9,3.9,1661064.0,3.7394,3.7394,3.7298,3.7298,1661064.0
2016-03-15 09:40:00,3.9,3.92,3.9,3.92,918312.0,3.7298,3.7489,3.7298,3.7489,918312.0
2016-03-15 09:45:00,3.92,3.92,3.91,3.92,1730832.0,3.7489,3.7489,3.7394,3.7489,1730832.0
2016-03-15 09:50:00,3.92,3.92,3.91,3.91,1162800.0,3.7489,3.7489,3.7394,3.7394,1162800.0
2016-03-15 09:55:00,3.91,3.91,3.89,3.9,1849488.0,3.7394,3.7394,3.7203,3.7298,1849488.0
2016-03-15 10:00:00,3.9,3.91,3.88,3.88,1570776.0,3.7298,3.7394,3.7107,3.7107,1570776.0
2016-03-15 10:05:00,3.88,3.89,3.88,3.88,1232088.0,3.7107,3.7203,3.7107,3.7107,1232088.0
2016-03-15 10:10:00,3.88,3.9,3.88,3.9,1105896.0,3.7107,3.7298,3.7107,3.7298,1105896.0
2016-03-15 10:15:00,3.89,3.9,3.89,3.9,1176456.0,3.7203,3.7298,3.7203,3.7298,1176456.0
2016-03-15 10:20:00,3.9,3.9,3.89,3.9,964584.0,3.7298,3.7298,3.7203,3.7298,964584.0
2016-03-15 10:25:00,3.9,3.93,3.9,3.93,1783632.0,3.7298,3.7585,3.7298,3.7585,1783632.0
2016-03-15 10:30:00,3.93,3.94,3.92,3.93,1241688.0,3.7585,3.7681,3.7489,3.7585,1241688.0
2016-03-15 10:35:00,3.93,3.94,3.93,3.93,778488.0,3.7585,3.7681,3.7585,3.7585,778488.0
2016-03-15 10:40:00,3.93,3.94,3.92,3.93,529416.0,3.7585,3.7681,3.7489,3.7585,529416.0
2016-03-15 10:45:00,3.93,3.93,3.92,3.92,444000.0,3.7585,3.7585,3.7489,3.7489,444000.0
2016-03-15 10:50:00,3.92,3.92,3.91,3.91,410400.0,3.7489,3.7489,3.7394,3.7394,410400.0
2016-03-15 10:55:00,3.91,3.92,3.91,3.92,472968.0,3.7394,3.7489,3.7394,3.7489,472968.0
2016-03-15 11:00:00,3.92,3.93,3.92,3.92,846288.0,3.7489,3.7585,3.7489,3.7489,846288.0
2016-03-15 11:05:00,3.92,3.94,3.91,3.94,2465496.0,3.7489,3.7681,3.7394,3.7681,2465496.0
2016-03-15 11:10:00,3.94,3.94,3.93,3.93,3359376.0,3.7681,3.7681,3.7585,3.7585,3359376.0
2016-03-15 11:15:00,3.93,3.93,3.92,3.93,3786768.0,3.7585,3.7585,3.7489,3.7585,3786768.0
2016-03-15 11:20:00,3.93,3.95,3.93,3.95,5073432.0,3.7585,3.7776,3.7585,3.7776,5073432.0
2016-03-15 11:25:00,3.95,3.95,3.94,3.94,4401504.0,3.7776,3.7776,3.7681,3.7681,4401504.0
2016-03-15 11:30:00,3.95,3.95,3.93,3.93,5939040.0,3.7776,3.7776,3.7585,3.7585,5939040.0
2016-03-15 11:35:00,3.94,3.94,3.93,3.93,4365864.0,3.7681,3.7681,3.7585,3.7585,4365864.0
2016-03-15 11:40:00,3.93,3.93,3.93,3.93,868656.0,3.7585,3.7585,3.7585,3.7585,868656.0
2016-03-15 11:45:00,3.93,3.93,3.92,3.92,2794656.0,3.7585,3.7585,3.7489,3.7489,2794656.0
2016-03-15 11:50:00,3.92,3.93,3.92,3.92,1648680.0,3.7489,3.7585,3.7489,3.7489,1648680.0
2016-03-15 11:55:00,3.93,3.93,3.92,3.92,714360.0,3.7585,3.7585,3.7489,3.7489,714360.0
2016-03-15 12:00:00,3.92,3.92,3.91,3.91,855384.0,3.7489,3.7489,3.7394,3.7394,855384.0
2016-03-15 12:05:00,3.91,3.92,3.91,3.92,1262616.0,3.7394,3.7489,3.7394,3.7489,1262616.0
2016-03-15 12:10:00,3.92,3.92,3.91,3.92,777888.0,3.7489,3.7489,3.7394,3.7489,777888.0
2016-03-15 12:15:00,3.92,3.92,3.92,3.92,710088.0,3.7489,3.7489,3.7489,3.7489,710088.0
2016-03-15 12:20:00,3.92,3.93,3.92,3.93,664320.0,3.7489,3.7585,3.7489,3.7585,664320.0
2016-03-15 12:25:00,3.93,3.94,3.93,3.94,490080.0,3.7585,3.7681,3.7585,3.7681,490080.0
2016-03-15 12:30:00,3.94,3.94,3.93,3.94,528552.0,3.7681,3.7681,3.7585,3.7681,528552.0
2016-03-15 12:35:00,3.93,3.94,3.93,3.93,537840.0,3.7585,3.7681,3.7585,3.7585,537840.0
2016-03-15 12:40:00,3.93,3.94,3.93,3.93,245304.0,3.7585,3.7681,3.7585,3.7585,245304.0
2016-03-15 12:45:00,3.93,3.93,3.92,3.93,395256.0,3.7585,3.7585,3.7489,3.7585,395256.0
2016-03-15 12:50:00,3.93,3.93,3.92,3.92,297216.0,3.7585,3.7585,3.7489,3.7489,297216.0
2016-03-15 12:55:00,3.92,3.93,3.92,3.92,604656.0,3.7489,3.7585,3.7489,3.7489,604656.0
2016-03-15 13:00:00,3.92,3.92,3.92,3.92,407424.0,3.7489,3.7489,3.7489,3.7489,407424.0
2016-03-15 13:05:00,3.92,3.93,3.92,3.92,1159968.0,3.7489,3.7585,3.7489,3.7489,1159968.0
2016-03-15 13:10:00,3.92,3.92,3.92,3.92,752688.0,3.7489,3.7489,3.7489,3.7489,752688.0
2016-03-15 13:15:00,3.92,3.92,3.92,3.92,266448.0,3.7489,3.7489,3.7489,3.7489,266448.0
2016-03-15 13:20:00,3.92,3.92,3.92,3.92,333720.0,3.7489,3.7489,3.7489,3.7489,333720.0
2016-03-15 13:25:00,3.92,3.93,3.92,3.93,588048.0,3.7489,3.7585,3.7489,3.7585,588048.0
2016-03-15 13:30:00,3.93,3.95,3.93,3.94,1181232.0,3.7585,3.7776,3.7585,3.7681,1181232.0
2016-03-15 13:35:00,3.94,3.95,3.94,3.94,526800.0,3.7681,3.7776,3.7681,3.7681,526800.0
2016-03-15 13:40:00,3.94,3.95,3.94,3.94,505032.0,3.7681,3.7776,3.7681,3.7681,505032.0
2016-03-15 13:45:00,3.94,3.94,3.94,3.94,298464.0,3.7681,3.7681,3.7681,3.7681,298464.0
2016-03-15 13:50:00,3.94,3.95,3.94,3.95,483552.0,3.7681,3.7776,3.7681,3.7776,483552.0
2016-03-15 13:55:00,3.95,3.95,3.94,3.95,845328.0,3.7776,3.7776,3.7681,3.7776,845328.0
2016-03-15 14:00:00,3.95,3.95,3.94,3.94,508344.0,3.7776,3.7776,3.7681,3.7681,508344.0
2016-03-15 14:05:00,3.94,3.95,3.94,3.95,476280.0,3.7681,3.7776,3.7681,3.7776,476280.0
2016-03-15 14:10:00,3.94,3.95,3.94,3.95,1021152.0,3.7681,3.7776,3.7681,3.7776,1021152.0
2016-03-15 14:15:00,3.95,3.96,3.95,3.95,797496.0,3.7776,3.7872,3.7776,3.7776,797496.0
2016-03-15 14:20:00,3.95,3.95,3.94,3.94,790344.0,3.7776,3.7776,3.7681,3.7681,790344.0
2016-03-15 14:25:00,3.95,3.95,3.94,3.94,575232.0,3.7776,3.7776,3.7681,3.7681,575232.0
2016-03-15 14:30:00,3.94,3.95,3.94,3.95,798072.0,3.7681,3.7776,3.7681,3.7776,798072.0
2016-03-15 14:35:00,3.95,3.95,3.95,3.95,476832.0,3.7776,3.7776,3.7776,3.7776,476832.0
2016-03-15 14:40:00,3.95,3.95,3.94,3.94,295656.0,3.7776,3.7776,3.7681,3.7681,295656.0
2016-03-15 14:45:00,3.94,3.94,3.94,3.94,466656.0,3.7681,3.7681,3.7681,3.7681,466656.0
2016-03-15 14:50:00,3.94,3.94,3.94,3.94,824760.0,3.7681,3.7681,3.7681,3.7681,824760.0
2016-03-15 14:55:00,3.94,3.94,3.93,3.94,601272.0,3.7681,3.7681,3.7585,3.7681,601272.0
2016-03-15 15:00:00,3.94,3.94,3.94,3.94,911952.0,3.7681,3.7681,3.7681,3.7681,911952.0
2016-03-15 15:05:00,3.94,3.94,3.93,3.94,1044192.0,3.7681,3.7681,3.7585,3.7681,1044192.0
2016-03-15 15:10:00,3.94,3.95,3.94,3.95,659712.0,3.7681,3.7776,3.7681,3.7776,659712.0
2016-03-15 15:15:00,3.95,3.96,3.95,3.96,1077552.0,3.7776,3.7872,3.7776,3.7872,1077552.0
2016-03-15 15:20:00,3.96,3.96,3.95,3.96,1625808.0,3.7872,3.7872,3.7776,3.7872,1625808.0
2016-03-15 15:25:00,3.96,3.96,3.95,3.95,279600.0,3.7872,3.7872,3.7776,3.7776,279600.0
2016-03-15 15:30:00,3.95,3.96,3.95,3.95,807528.0,3.7776,3.7872,3.7776,3.7776,807528.0
2016-03-15 15:35:00,3.95,3.96,3.94,3.94,483240.0,3.7776,3.7872,3.7681,3.7681,483240.0
2016-03-15 15:40:00,3.94,3.95,3.94,3.94,517200.0,3.7681,3.7776,3.7681,3.7681,517200.0
2016-03-15 15:45:00,3.94,3.95,3.94,3.94,678000.0,3.7681,3.7776,3.7681,3.7681,678000.0
2016-03-15 15:50:00,3.94,3.95,3.94,3.95,1017480.0,3.7681,3.7776,3.7681,3.7776,1017480.0
2016-03-15 15:55:00,3.95,3.95,3.94,3.95,2301360.0,3.7776,3.7776,3.7681,3.7776,2301360.0
2016-03-16 09:30:00,3.92,3.94,3.92,3.93,910176.0,3.7489,3.7681,3.7489,3.7585,910176.0
2016-03-16 09:35:00,3.93,3.95,3.93,3.95,1140528.0,3.7585,3.7776,3.7585,3.7776,1140528.0
2016-03-16 09:40:00,3.95,3.95,3.93,3.94,1005840.0,3.7776,3.7776,3.7585,3.7681,1005840.0
2016-03-16 09:45:00,3.94,3.95,3.94,3.95,956232.0,3.7681,3.7776,3.7681,3.7776,956232.0
2016-03-16 09:50:00,3.95,3.97,3.95,3.96,1330608.0,3.7776,3.7968,3.7776,3.7872,1330608.0
2016-03-16 09:55:00,3.96,3.97,3.96,3.97,984528.0,3.7872,3.7968,3.7872,3.7968,984528.0
2016-03-16 10:00:00,3.97,3.97,3.96,3.96,256704.0,3.7968,3.7968,3.7872,3.7872,256704.0
2016-03-16 10:05:00,3.96,3.98,3.96,3.98,475200.0,3.7872,3.8063,3.7872,3.8063,475200.0
2016-03-16 10:10:00,3.97,3.98,3.97,3.97,828000.0,3.7968,3.8063,3.7968,3.7968,828000.0
2016-03-16 10:15:00,3.97,3.97,3.96,3.97,769392.0,3.7968,3.7968,3.7872,3.7968,769392.0
2016-03-16 10:20:00,3.97,3.97,3.96,3.97,680424.0,3.7968,3.7968,3.7872,3.7968,680424.0
2016-03-16 10:25:00,3.97,3.97,3.96,3.96,391368.0,3.7968,3.7968,3.7872,3.7872,391368.0
2016-03-16 10:30:00,3.96,3.97,3.96,3.96,508872.0,3.7872,3.7968,3.7872,3.7872,508872.0
2016-03-16 10:35:00,3.97,3.98,3.97,3.97,428424.0,3.7968,3.8063,3.7968,3.7968,428424.0
2016-03-16 10:40:00,3.97,3.98,3.97,3.98,372000.0,3.7968,3.8063,3.7968,3.8063,372000.0
2016-03-16 10:45:00,3.98,3.98,3.97,3.97,540936.0,3.8063,3.8063,3.7968,3.7968,540936.0
2016-03-16 10:50:00,3.97,3.98,3.97,3.97,465696.0,3.7968,3.8063,3.7968,3.7968,465696.0
2016-03-16 10:55:00,3.97,3.97,3.97,3.97,333408.0,3.7968,3.7968,3.7968,3.7968,333408.0
2016-03-16 11:00:00,3.97,3.98,3.97,3.97,308544.0,3.7968,3.8063,3.7968,3.7968,308544.0
2016-03-16 11:05:00,3.97,3.98,3.97,3.98,129816.0,3.7968,3.8063,3.7968,3.8063,129816.0
2016-03-16 11:10:00,3.98,3.98,3.97,3.97,381768.0,3.8063,3.8063,3.7968,3.7968,381768.0
2016-03-16 11:15:00,3.97,3.98,3.97,3.98,240816.0,3.7968,3.8063,3.7968,3.8063,240816.0
2016-03-16 11:20:00,3.98,3.98,3.98,3.98,260136.0,3.8063,3.8063,3.8063,3.8063,260136.0
2016-03-16 11:25:00,3.98,3.98,3.98,3.98,251472.0,3.8063,3.8063,3.8063,3.8063,251472.0
2016-03-16 11:30:00,3.98,3.99,3.98,3.98,393984.0,3.8063,3.8159,3.8063,3.8063,393984.0
2016-03-16 11:35:00,3.98,3.99,3.98,3.98,173064.0,3.8063,3.8159,3.8063,3.8063,173064.0
2016-03-16 11:40:00,3.98,3.99,3.98,3.99,540456.0,3.8063,3.8159,3.8063,3.8159,540456.0
2016-03-16 11:45:00,3.99,4.0,3.99,3.99,627648.0,3.8159,3.8255,3.8159,3.8159,627648.0
2016-03-16 11:50:00,3.99,3.99,3.99,3.99,308976.0,3.8159,3.8159,3.8159,3.8159,308976.0
2016-03-16 11:55:00,3.99,3.99,3.98,3.99,275616.0,3.8159,3.8159,3.8063,3.8159,275616.0
2016-03-16 12:00:00,3.99,4.0,3.99,3.99,750792.0,3.8159,3.8255,3.8159,3.8159,750792.0
2016-03-16 12:05:00,3.99,4.0,3.99,3.99,522360.0,3.8159,3.8255,3.8159,3.8159,522360.0
2016-03-16 12:10:00,3.99,4.0,3.99,3.99,466464.0,3.8159,3.8255,3.8159,3.8159,466464.0
2016-03-16 12:15:00,3.99,4.0,3.99,3.99,581424.0,3.8159,3.8255,3.8159,3.8159,581424.0
2016-03-16 12:20:00,3.99,3.99,3.99,3.99,124800.0,3.8159,3.8159,3.8159,3.8159,124800.0
2016-03-16 12:25:00,3.99,3.99,3.99,3.99,358632.0,3.8159,3.8159,3.8159,3.8159,358632.0
2016-03-16 12:30:00,3.99,3.99,3.99,3.99,186096.0,3.8159,3.8159,3.8159,3.8159,186096.0
2016-03-16 12:35:00,3.99,3.99,3.98,3.98,290424.0,3.8159,3.8159,3.8063,3.8063,290424.0
2016-03-16 12:40:00,3.98,3.98,3.97,3.97,1011480.0,3.8063,3.8063,3.7968,3.7968,1011480.0
2016-03-16 12:45:00,3.98,3.98,3.96,3.96,807912.0,3.8063,3.8063,3.7872,3.7872,807912.0
2016-03-16 12:50:00,3.97,3.97,3.95,3.96,911688.0,3.7968,3.7968,3.7776,3.7872,911688.0
2016-03-16 12:55:00,3.96,3.96,3.95,3.95,699000.0,3.7872,3.7872,3.7776,3.7776,699000.0
2016-03-16 13:00:00,3.95,3.96,3.95,3.95,686808.0,3.7776,3.7872,3.7776,3.7776,686808.0
2016-03-16 13:05:00,3.95,3.96,3.95,3.95,444600.0,3.7776,3.7872,3.7776,3.7776,444600.0
2016-03-16 13:10:00,3.95,3.95,3.94,3.94,698256.0,3.7776,3.7776,3.7681,3.7681,698256.0
2016-03-16 13:15:00,3.94,3.95,3.93,3.94,986496.0,3.7681,3.7776,3.7585,3.7681,986496.0
2016-03-16 13:20:00,3.94,3.95,3.94,3.95,419952.0,3.7681,3.7776,3.7681,3.7776,419952.0
2016-03-16 13:25:00,3.95,3.95,3.94,3.94,442992.0,3.7776,3.7776,3.7681,3.7681,442992.0
2016-03-16 13:30:00,3.94,3.94,3.94,3.94,268248.0,3.7681,3.7681,3.7681,3.7681,268248.0
2016-03-16 13:35:00,3.94,3.95,3.94,3.95,309864.0,3.7681,3.7776,3.7681,3.7776,309864.0
2016-03-16 13:40:00,3.95,3.96,3.95,3.95,796224.0,3.7776,3.7872,3.7776,3.7776,796224.0
2016-03-16 13:45:00,3.95,3.95,3.95,3.95,353880.0,3.7776,3.7776,3.7776,3.7776,353880.0
2016-03-16 13:50:00,3.95,3.95,3.94,3.95,437304.0,3.7776,3.7776,3.7681,3.7776,437304.0
2016-03-16 13:55:00,3.95,3.96,3.94,3.96,784152.0,3.7776,3.7872,3.7681,3.7872,784152.0
2016-03-16 14:00:00,3.96,4.04,3.96,4.01,4512144.0,3.7872,3.8637,3.7872,3.835,4512144.0
2016-03-16 14:05:00,4.02,4.03,3.99,4.01,2548248.0,3.8446,3.8541,3.8159,3.835,2548248.0
2016-03-16 14:10:00,4.01,4.01,3.97,3.97,2174688.0,3.835,3.835,3.7968,3.7968,2174688.0
2016-03-16 14:15:00,3.97,3.99,3.97,3.98,1327512.0,3.7968,3.8159,3.7968,3.8063,1327512.0
2016-03-16 14:20:00,3.98,4.02,3.98,4.01,2009904.0,3.8063,3.8446,3.8063,3.835,2009904.0
2016-03-16 14:25:00,4.01,4.04,4.01,4.03,2753016.0,3.835,3.8637,3.835,3.8541,2753016.0
2016-03-16 14:30:00,4.03,4.04,4.02,4.02,1796856.0,3.8541,3.8637,3.8446,3.8446,1796856.0
2016-03-16 14:35:00,4.03,4.03,4.01,4.03,1871328.0,3.8541,3.8541,3.835,3.8541,1871328.0
2016-03-16 14:40:00,4.04,4.06,4.03,4.06,3733272.0,3.8637,3.8828,3.8541,3.8828,3733272.0
2016-03-16 14:45:00,4.06,4.07,4.05,4.05,1823088.0,3.8828,3.8924,3.8733,3.8733,1823088.0
2016-03-16 14:50:00,4.06,4.06,4.05,4.05,1132632.0,3.8828,3.8828,3.8733,3.8733,1132632.0
2016-03-16 14:55:00,4.05,4.05,4.02,4.02,1423008.0,3.8733,3.8733,3.8446,3.8446,1423008.0
2016-03-16 15:00:00,4.02,4.05,4.02,4.04,6686424.0,3.8446,3.8733,3.8446,3.8637,6686424.0
2016-03-16 15:05:00,4.04,4.05,4.04,4.05,1674984.0,3.8637,3.8733,3.8637,3.8733,1674984.0
2016-03-16 15:10:00,4.05,4.06,4.04,4.06,1778880.0,3.8733,3.8828,3.8637,3.8828,1778880.0
2016-03-16 15:15:00,4.06,4.07,4.05,4.06,2484720.0,3.8828,3.8924,3.8733,3.8828,2484720.0
2016-03-16 15:20:00,4.06,4.06,4.04,4.04,1602696.0,3.8828,3.8828,3.8637,3.8637,1602696.0
2016-03-16 15:25:00,4.04,4.06,4.04,4.06,926376.0,3.8637,3.8828,3.8637,3.8828,926376.0
2016-03-16 15:30:00,4.06,4.07,4.05,4.06,1024896.0,3.8828,3.8924,3.8733,3.8828,1024896.0
2016-03-16 15:35:00,4.07,4.09,4.06,4.08,2528352.0,3.8924,3.9115,3.8828,3.902,2528352.0
2016-03-16 15:40:00,4.08,4.09,4.07,4.07,1563264.0,3.902,3.9115,3.8924,3.8924,1563264.0
2016-03-16 15:45:00,4.07,4.08,4.07,4.07,1072464.0,3.8924,3.902,3.8924,3.8924,1072464.0
2016-03-16 15:50:00,4.07,4.07,4.05,4.05,1657560.0,3.8924,3.8924,3.8733,3.8733,1657560.0
2016-03-16 15:55:00,4.05,4.06,4.04,4.06,2631264.0,3.8733,3.8828,3.8637,3.8828,2631264.0
2016-03-17 09:30:00,4.02,4.05,4.01,4.04,2494080.0,3.8446,3.8733,3.835,3.8637,2494080.0
2016-03-17 09:35:00,4.04,4.05,4.03,4.03,2360040.0,3.8637,3.8733,3.8541,3.8541,2360040.0
2016-03-17 09:40:00,4.03,4.03,3.99,4.0,2361096.0,3.8541,3.8541,3.8159,3.8255,2361096.0
2016-03-17 09:45:00,4.0,4.0,3.99,4.0,941064.0,3.8255,3.8255,3.8159,3.8255,941064.0
2016-03-17 09:50:00,4.0,4.02,4.0,4.01,1209144.0,3.8255,3.8446,3.8255,3.835,1209144.0
2016-03-17 09:55:00,4.01,4.01,3.99,4.0,834672.0,3.835,3.835,3.8159,3.8255,834672.0
2016-03-17 10:00:00,4.0,4.0,3.98,4.0,1906872.0,3.8255,3.8255,3.8063,3.8255,1906872.0
2016-03-17 10:05:00,4.0,4.01,4.0,4.0,1302480.0,3.8255,3.835,3.8255,3.8255,1302480.0
2016-03-17 10:10:00,4.0,4.0,3.98,3.99,725664.0,3.8255,3.8255,3.8063,3.8159,725664.0
2016-03-17 10:15:00,3.99,4.0,3.99,3.99,710616.0,3.8159,3.8255,3.8159,3.8159,710616.0
2016-03-17 10:20:00,3.99,3.99,3.98,3.99,1030392.0,3.8159,3.8159,3.8063,3.8159,1030392.0
2016-03-17 10:25:00,3.98,4.01,3.98,4.01,1309152.0,3.8063,3.835,3.8063,3.835,1309152.0
2016-03-17 10:30:00,4.0,4.01,4.0,4.0,1000416.0,3.8255,3.835,3.8255,3.8255,1000416.0
2016-03-17 10:35:00,4.0,4.02,4.0,4.02,898872.0,3.8255,3.8446,3.8255,3.8446,898872.0
2016-03-17 10:40:00,4.02,4.02,4.01,4.01,1158096.0,3.8446,3.8446,3.835,3.835,1158096.0
2016-03-17 10:45:00,4.02,4.02,4.01,4.02,875976.0,3.8446,3.8446,3.835,3.8446,875976.0
2016-03-17 10:50:00,4.02,4.02,4.01,4.02,721416.0,3.8446,3.8446,3.835,3.8446,721416.0
2016-03-17 10:55:00,4.01,4.03,4.01,4.03,766512.0,3.835,3.8541,3.835,3.8541,766512.0
2016-03-17 11:00:00,4.03,4.04,4.02,4.03,861408.0,3.8541,3.8637,3.8446,3.8541,861408.0
2016-03-17 11:05:00,4.03,4.03,4.02,4.03,608088.0,3.8541,3.8541,3.8446,3.8541,608088.0
2016-03-17 11:10:00,4.03,4.03,4.02,4.02,535008.0,3.8541,3.8541,3.8446,3.8446,535008.0
2016-03-17 11:15:00,4.03,4.03,4.02,4.02,589440.0,3.8541,3.8541,3.8446,3.8446,589440.0
2016-03-17 11:20:00,4.02,4.02,4.01,4.02,449832.0,3.8446,3.8446,3.835,3.8446,449832.0
2016-03-17 11:25:00,4.02,4.03,4.02,4.02,758904.0,3.8446,3.8541,3.8446,3.8446,758904.0
2016-03-17 11:30:00,4.02,4.03,4.02,4.02,457104.0,3.8446,3.8541,3.8446,3.8446,457104.0
2016-03-17 11:35:00,4.02,4.03,4.02,4.02,233328.0,3.8446,3.8541,3.8446,3.8446,233328.0
2016-03-17 11:40:00,4.02,4.02,4.01,4.01,449208.0,3.8446,3.8446,3.835,3.835,449208.0
2016-03-17 11:45:00,4.01,4.03,4.01,4.02,479328.0,3.835,3.8541,3.835,3.8446,479328.0
2016-03-17 11:50:00,4.02,4.02,4.02,4.02,152760.0,3.8446,3.8446,3.8446,3.8446,152760.0
2016-03-17 11:55:00,4.02,4.03,4.02,4.02,363768.0,3.8446,3.8541,3.8446,3.8446,363768.0
2016-03-17 12:00:00,4.02,4.03,4.02,4.02,424416.0,3.8446,3.8541,3.8446,3.8446,424416.0
2016-03-17 12:05:00,4.02,4.02,4.01,4.02,499920.0,3.8446,3.8446,3.835,3.8446,499920.0
2016-03-17 12:10:00,4.02,4.02,4.02,4.02,212928.0,3.8446,3.8446,3.8446,3.8446,212928.0
2016-03-17 12:15:00,4.02,4.03,4.02,4.02,416088.0,3.8446,3.8541,3.8446,3.8446,416088.0
2016-03-17 12:20:00,4.03,4.05,4.02,4.04,1185984.0,3.8541,3.8733,3.8446,3.8637,1185984.0
2016-03-17 12:25:00,4.04,4.06,4.04,4.06,1001424.0,3.8637,3.8828,3.8637,3.8828,1001424.0
2016-03-17 12:30:00,4.06,4.07,4.06,4.06,876648.0,3.8828,3.8924,3.8828,3.8828,876648.0
2016-03-17 12:35:00,4.06,4.07,4.06,4.06,960648.0,3.8828,3.8924,3.8828,3.8828,960648.0
2016-03-17 12:40:00,4.06,4.06,4.06,4.06,638880.0,3.8828,3.8828,3.8828,3.8828,638880.0
2016-03-17 12:45:00,4.06,4.06,4.05,4.05,570024.0,3.8828,3.8828,3.8733,3.8733,570024.0
2016-03-17 12:50:00,4.05,4.06,4.05,4.06,501792.0,3.8733,3.8828,3.8733,3.8828,501792.0
2016-03-17 12:55:00,4.06,4.06,4.05,4.05,578208.0,3.8828,3.8828,3.8733,3.8733,578208.0
2016-03-17 13:00:00,4.05,4.06,4.05,4.06,324456.0,3.8733,3.8828,3.8733,3.8828,324456.0
2016-03-17 13:05:00,4.06,4.06,4.04,4.04,773064.0,3.8828,3.8828,3.8637,3.8637,773064.0
2016-03-17 13:10:00,4.04,4.04,4.03,4.03,449352.0,3.8637,3.8637,3.8541,3.8541,449352.0
2016-03-17 13:15:00,4.03,4.04,4.03,4.03,592032.0,3.8541,3.8637,3.8541,3.8541,592032.0
2016-03-17 13:20:00,4.04,4.04,4.04,4.04,830376.0,3.8637,3.8637,3.8637,3.8637,830376.0
2016-03-17 13:25:00,4.04,4.05,4.04,4.04,433728.0,3.8637,3.8733,3.8637,3.8637,433728.0
2016-03-17 13:30:00,4.04,4.05,4.03,4.04,553944.0,3.8637,3.8733,3.8541,3.8637,553944.0
2016-03-17 13:35:00,4.05,4.06,4.04,4.06,789696.0,3.8733,3.8828,3.8637,3.8828,789696.0
2016-03-17 13:40:00,4.06,4.06,4.06,4.06,402552.0,3.8828,3.8828,3.8828,3.8828,402552.0
2016-03-17 13:45:00,4.06,4.07,4.06,4.06,344112.0,3.8828,3.8924,3.8828,3.8828,344112.0
2016-03-17 13:50:00,4.06,4.07,4.06,4.06,424392.0,3.8828,3.8924,3.8828,3.8828,424392.0
2016-03-17 13:55:00,4.06,4.06,4.05,4.06,512496.0,3.8828,3.8828,3.8733,3.8828,512496.0
2016-03-17 14:00:00,4.06,4.06,4.05,4.06,276864.0,3.8828,3.8828,3.8733,3.8828,276864.0
2016-03-17 14:05:00,4.06,4.06,4.06,4.06,236616.0,3.8828,3.8828,3.8828,3.8828,236616.0
2016-03-17 14:10:00,4.06,4.07,4.06,4.07,496464.0,3.8828,3.8924,3.8828,3.8924,496464.0
2016-03-17 14:15:00,4.06,4.08,4.06,4.07,1343880.0,3.8828,3.902,3.8828,3.8924,1343880.0
2016-03-17 14:20:00,4.08,4.08,4.06,4.06,1503384.0,3.902,3.902,3.8828,3.8828,1503384.0
2016-03-17 14:25:00,4.06,4.06,4.05,4.05,409128.0,3.8828,3.8828,3.8733,3.8733,409128.0
2016-03-17 14:30:00,4.05,4.05,4.05,4.05,545760.0,3.8733,3.8733,3.8733,3.8733,545760.0
2016-03-17 14:35:00,4.05,4.05,4.04,4.04,390864.0,3.8733,3.8733,3.8637,3.8637,390864.0
2016-03-17 14:40:00,4.04,4.05,4.04,4.05,253128.0,3.8637,3.8733,3.8637,3.8733,253128.0
2016-03-17 14:45:00,4.05,4.05,4.04,4.05,454464.0,3.8733,3.8733,3.8637,3.8733,454464.0
2016-03-17 14:50:00,4.05,4.05,4.05,4.05,270408.0,3.8733,3.8733,3.8733,3.8733,270408.0
2016-03-17 14:55:00,4.05,4.05,4.03,4.03,700008.0,3.8733,3.8733,3.8541,3.8541,700008.0
2016-03-17 15:00:00,4.03,4.05,4.03,4.05,578880.0,3.8541,3.8733,3.8541,3.8733,578880.0
2016-03-17 15:05:00,4.05,4.05,4.05,4.05,291960.0,3.8733,3.8733,3.8733,3.8733,291960.0
2016-03-17 15:10:00,4.05,4.05,4.04,4.04,906936.0,3.8733,3.8733,3.8637,3.8637,906936.0
2016-03-17 15:15:00,4.04,4.05,4.03,4.03,448296.0,3.8637,3.8733,3.8541,3.8541,448296.0
2016-03-17 15:20:00,4.03,4.06,4.03,4.05,568680.0,3.8541,3.8828,3.8541,3.8733,568680.0
2016-03-17 15:25:00,4.05,4.07,4.05,4.06,890040.0,3.8733,3.8924,3.8733,3.8828,890040.0
2016-03-17 15:30:00,4.07,4.07,4.06,4.07,501168.0,3.8924,3.8924,3.8828,3.8924,501168.0
2016-03-17 15:35:00,4.06,4.08,4.06,4.07,957912.0,3.8828,3.902,3.8828,3.8924,957912.0
2016-03-17 15:40:00,4.07,4.08,4.07,4.07,837720.0,3.8924,3.902,3.8924,3.8924,837720.0
2016-03-17 15:45:00,4.07,4.07,4.06,4.06,1049184.0,3.8924,3.8924,3.8828,3.8828,1049184.0
2016-03-17 15:50:00,4.06,4.06,4.05,4.05,805944.0,3.8828,3.8828,3.8733,3.8733,805944.0
2016-03-17 15:55:00,4.05,4.06,4.04,4.05,1637952.0,3.8733,3.8828,3.8637,3.8733,1637952.0
2016-03-18 09:30:00,4.08,4.09,4.07,4.07,1658760.0,3.902,3.9115,3.8924,3.8924,1658760.0
2016-03-18 09:35:00,4.07,4.07,4.05,4.06,1447200.0,3.8924,3.8924,3.8733,3.8828,1447200.0
2016-03-18 09:40:00,4.06,4.07,4.03,4.04,2415912.0,3.8828,3.8924,3.8541,3.8637,2415912.0
2016-03-18 09:45:00,4.04,4.04,4.01,4.01,2382600.0,3.8637,3.8637,3.835,3.835,2382600.0
2016-03-18 09:50:00,4.02,4.03,4.01,4.01,1616448.0,3.8446,3.8541,3.835,3.835,1616448.0
2016-03-18 09:55:00,4.01,4.02,4.0,4.02,1932912.0,3.835,3.8446,3.8255,3.8446,1932912.0
2016-03-18 10:00:00,4.02,4.04,4.02,4.03,1743000.0,3.8446,3.8637,3.8446,3.8541,1743000.0
2016-03-18 10:05:00,4.03,4.04,4.03,4.04,1990224.0,3.8541,3.8637,3.8541,3.8637,1990224.0
2016-03-18 10:10:00,4.04,4.05,4.03,4.04,1934232.0,3.8637,3.8733,3.8541,3.8637,1934232.0
2016-03-18 10:15:00,4.04,4.05,4.03,4.03,1099776.0,3.8637,3.8733,3.8541,3.8541,1099776.0
2016-03-18 10:20:00,4.03,4.04,4.03,4.03,589896.0,3.8541,3.8637,3.8541,3.8541,589896.0
2016-03-18 10:25:00,4.03,4.03,4.03,4.03,1148016.0,3.8541,3.8541,3.8541,3.8541,1148016.0
2016-03-18 10:30:00,4.03,4.06,4.03,4.06,1596120.0,3.8541,3.8828,3.8541,3.8828,1596120.0
2016-03-18 10:35:00,4.06,4.06,4.04,4.04,1433928.0,3.8828,3.8828,3.8637,3.8637,1433928.0
2016-03-18 10:40:00,4.04,4.05,4.04,4.05,791928.0,3.8637,3.8733,3.8637,3.8733,791928.0
2016-03-18 10:45:00,4.05,4.06,4.05,4.05,629064.0,3.8733,3.8828,3.8733,3.8733,629064.0
2016-03-18 10:50:00,4.05,4.06,4.05,4.06,279528.0,3.8733,3.8828,3.8733,3.8828,279528.0
2016-03-18 10:55:00,4.06,4.06,4.05,4.06,578448.0,3.8828,3.8828,3.8733,3.8828,578448.0
2016-03-18 11:00:00,4.06,4.08,4.06,4.08,1657296.0,3.8828,3.902,3.8828,3.902,1657296.0
2016-03-18 11:05:00,4.08,4.1,4.08,4.09,1928016.0,3.902,3.9211,3.902,3.9115,1928016.0
2016-03-18 11:10:00,4.09,4.09,4.09,4.09,650472.0,3.9115,3.9115,3.9115,3.9115,650472.0
2016-03-18 11:15:00,4.09,4.1,4.09,4.1,1268928.0,3.9115,3.9211,3.9115,3.9211,1268928.0
2016-03-18 11:20:00,4.1,4.1,4.09,4.09,411144.0,3.9211,3.9211,3.9115,3.9115,411144.0
2016-03-18 11:25:00,4.09,4.09,4.08,4.08,848856.0,3.9115,3.9115,3.902,3.902,848856.0
2016-03-18 11:30:00,4.08,4.09,4.08,4.08,976560.0,3.902,3.9115,3.902,3.902,976560.0
2016-03-18 11:35:00,4.08,4.09,4.08,4.08,493056.0,3.902,3.9115,3.902,3.902,493056.0
2016-03-18 11:40:00,4.08,4.09,4.07,4.08,355560.0,3.902,3.9115,3.8924,3.902,355560.0
2016-03-18 11:45:00,4.08,4.08,4.08,4.08,273456.0,3.902,3.902,3.902,3.902,273456.0
2016-03-18 11:50:00,4.08,4.09,4.07,4.07,452904.0,3.902,3.9115,3.8924,3.8924,452904.0
2016-03-18 11:55:00,4.07,4.08,4.07,4.08,375744.0,3.8924,3.902,3.8924,3.902,375744.0
2016-03-18 12:00:00,4.08,4.09,4.08,4.09,564720.0,3.902,3.9115,3.902,3.9115,564720.0
2016-03-18 12:05:00,4.09,4.09,4.09,4.09,335856.0,3.9115,3.9115,3.9115,3.9115,335856.0
2016-03-18 12:10:00,4.09,4.09,4.08,4.09,446496.0,3.9115,3.9115,3.902,3.9115,446496.0
2016-03-18 12:15:00,4.08,4.09,4.08,4.09,740064.0,3.902,3.9115,3.902,3.9115,740064.0
2016-03-18 12:20:00,4.09,4.09,4.09,4.09,523080.0,3.9115,3.9115,3.9115,3.9115,523080.0
2016-03-18 12:25:00,4.09,4.1,4.09,4.09,444240.0,3.9115,3.9211,3.9115,3.9115,444240.0
2016-03-18 12:30:00,4.09,4.09,4.08,4.08,548040.0,3.9115,3.9115,3.902,3.902,548040.0
2016-03-18 12:35:00,4.08,4.08,4.08,4.08,371688.0,3.902,3.902,3.902,3.902,371688.0
2016-03-18 12:40:00,4.08,4.08,4.07,4.08,389760.0,3.902,3.902,3.8924,3.902,389760.0
2016-03-18 12:45:00,4.08,4.08,4.08,4.08,155856.0,3.902,3.902,3.902,3.902,155856.0
2016-03-18 12:50:00,4.08,4.09,4.08,4.09,328032.0,3.902,3.9115,3.902,3.9115,328032.0
2016-03-18 12:55:00,4.09,4.09,4.09,4.09,258864.0,3.9115,3.9115,3.9115,3.9115,258864.0
2016-03-18 13:00:00,4.09,4.09,4.08,4.08,773736.0,3.9115,3.9115,3.902,3.902,773736.0
2016-03-18 13:05:00,4.08,4.08,4.08,4.08,273936.0,3.902,3.902,3.902,3.902,273936.0
2016-03-18 13:10:00,4.08,4.08,4.07,4.07,485208.0,3.902,3.902,3.8924,3.8924,485208.0
2016-03-18 13:15:00,4.07,4.07,4.05,4.05,993912.0,3.8924,3.8924,3.8733,3.8733,993912.0
2016-03-18 13:20:00,4.05,4.06,4.05,4.06,966288.0,3.8733,3.8828,3.8733,3.8828,966288.0
2016-03-18 13:25:00,4.05,4.06,4.05,4.05,395688.0,3.8733,3.8828,3.8733,3.8733,395688.0
2016-03-18 13:30:00,4.05,4.05,4.03,4.03,1036080.0,3.8733,3.8733,3.8541,3.8541,1036080.0
2016-03-18 13:35:00,4.03,4.03,4.01,4.02,1638216.0,3.8541,3.8541,3.835,3.8446,1638216.0
2016-03-18 13:40:00,4.02,4.03,4.02,4.02,422088.0,3.8446,3.8541,3.8446,3.8446,422088.0
2016-03-18 13:45:00,4.02,4.03,4.02,4.03,672168.0,3.8446,3.8541,3.8446,3.8541,672168.0
2016-03-18 13:50:00,4.03,4.04,4.03,4.03,512256.0,3.8541,3.8637,3.8541,3.8541,512256.0
2016-03-18 13:55:00,4.04,4.04,4.03,4.04,559416.0,3.8637,3.8637,3.8541,3.8637,559416.0
2016-03-18 14:00:00,4.04,4.04,4.04,4.04,524376.0,3.8637,3.8637,3.8637,3.8637,524376.0
2016-03-18 14:05:00,4.04,4.05,4.04,4.04,371544.0,3.8637,3.8733,3.8637,3.8637,371544.0
2016-03-18 14:10:00,4.04,4.05,4.04,4.04,542568.0,3.8637,3.8733,3.8637,3.8637,542568.0
2016-03-18 14:15:00,4.04,4.05,4.03,4.04,761304.0,3.8637,3.8733,3.8541,3.8637,761304.0
2016-03-18 14:20:00,4.04,4.05,4.04,4.05,354888.0,3.8637,3.8733,3.8637,3.8733,354888.0
2016-03-18 14:25:00,4.05,4.05,4.04,4.04,338400.0,3.8733,3.8733,3.8637,3.8637,338400.0
2016-03-18 14:30:00,4.05,4.05,4.04,4.04,463248.0,3.8733,3.8733,3.8637,3.8637,463248.0
2016-03-18 14:35:00,4.05,4.06,4.04,4.06,1130568.0,3.8733,3.8828,3.8637,3.8828,1130568.0
2016-03-18 14:40:00,4.06,4.06,4.05,4.06,1189536.0,3.8828,3.8828,3.8733,3.8828,1189536.0
2016-03-18 14:45:00,4.06,4.06,4.05,4.06,823944.0,3.8828,3.8828,3.8733,3.8828,823944.0
2016-03-18 14:50:00,4.06,4.06,4.05,4.05,366936.0,3.8828,3.8828,3.8733,3.8733,366936.0
2016-03-18 14:55:00,4.05,4.05,4.04,4.05,374568.0,3.8733,3.8733,3.8637,3.8733,374568.0
2016-03-18 15:00:00,4.05,4.07,4.05,4.06,1338984.0,3.8733,3.8924,3.8733,3.8828,1338984.0
2016-03-18 15:05:00,4.06,4.07,4.06,4.07,1301136.0,3.8828,3.8924,3.8828,3.8924,1301136.0
2016-03-18 15:10:00,4.07,4.08,4.07,4.08,2121744.0,3.8924,3.902,3.8924,3.902,2121744.0
2016-03-18 15:15:00,4.08,4.08,4.07,4.08,601464.0,3.902,3.902,3.8924,3.902,601464.0
2016-03-18 15:20:00,4.08,4.08,4.07,4.08,505464.0,3.902,3.902,3.8924,3.902,505464.0
2016-03-18 15:25:00,4.08,4.08,4.07,4.07,957696.0,3.902,3.902,3.8924,3.8924,957696.0
2016-03-18 15:30:00,4.08,4.08,4.06,4.07,976512.0,3.902,3.902,3.8828,3.8924,976512.0
2016-03-18 15:35:00,4.07,4.08,4.07,4.08,638688.0,3.8924,3.902,3.8924,3.902,638688.0
2016-03-18 15:40:00,4.08,4.08,4.07,4.07,497064.0,3.902,3.902,3.8924,3.8924,497064.0
2016-03-18 15:45:00,4.07,4.08,4.07,4.07,712368.0,3.8924,3.902,3.8924,3.8924,712368.0
2016-03-18 15:50:00,4.07,4.08,4.07,4.07,1407432.0,3.8924,3.902,3.8924,3.8924,1407432.0
2016-03-18 15:55:00,4.07,4.08,4.07,4.07,2351520.0,3.8924,3.902,3.8924,3.8924,2351520.0
2016-03-21 09:30:00,4.05,4.07,4.05,4.07,1082016.0,3.8733,3.8924,3.8733,3.8924,1082016.0
2016-03-21 09:35:00,4.07,4.08,4.07,4.07,961128.0,3.8924,3.902,3.8924,3.8924,961128.0
2016-03-21 09:40:00,4.07,4.09,4.07,4.09,1494720.0,3.8924,3.9115,3.8924,3.9115,1494720.0
2016-03-21 09:45:00,4.1,4.1,4.08,4.1,858504.0,3.9211,3.9211,3.902,3.9211,858504.0
2016-03-21 09:50:00,4.1,4.1,4.09,4.1,1366392.0,3.9211,3.9211,3.9115,3.9211,1366392.0
2016-03-21 09:55:00,4.09,4.1,4.09,4.09,975432.0,3.9115,3.9211,3.9115,3.9115,975432.0
2016-03-21 10:00:00,4.1,4.1,4.09,4.09,868272.0,3.9211,3.9211,3.9115,3.9115,868272.0
2016-03-21 10:05:00,4.08,4.09,4.07,4.07,1542624.0,3.902,3.9115,3.8924,3.8924,1542624.0
2016-03-21 10:10:00,4.07,4.07,4.05,4.05,862128.0,3.8924,3.8924,3.8733,3.8733,862128.0
2016-03-21 10:15:00,4.05,4.06,4.05,4.06,1150104.0,3.8733,3.8828,3.8733,3.8828,1150104.0
2016-03-21 10:20:00,4.05,4.07,4.05,4.06,2034432.0,3.8733,3.8924,3.8733,3.8828,2034432.0
2016-03-21 10:25:00,4.06,4.07,4.05,4.05,778752.0,3.8828,3.8924,3.8733,3.8733,778752.0
2016-03-21 10:30:00,4.05,4.06,4.04,4.05,1705704.0,3.8733,3.8828,3.8637,3.8733,1705704.0
2016-03-21 10:35:00,4.06,4.07,4.06,4.06,972960.0,3.8828,3.8924,3.8828,3.8828,972960.0
2016-03-21 10:40:00,4.06,4.06,4.05,4.05,534360.0,3.8828,3.8828,3.8733,3.8733,534360.0
2016-03-21 10:45:00,4.05,4.06,4.04,4.06,1568376.0,3.8733,3.8828,3.8637,3.8828,1568376.0
2016-03-21 10:50:00,4.05,4.06,4.05,4.05,313392.0,3.8733,3.8828,3.8733,3.8733,313392.0
2016-03-21 10:55:00,4.05,4.06,4.05,4.05,482592.0,3.8733,3.8828,3.8733,3.8733,482592.0
2016-03-21 11:00:00,4.06,4.06,4.05,4.06,369672.0,3.8828,3.8828,3.8733,3.8828,369672.0
2016-03-21 11:05:00,4.06,4.07,4.06,4.06,474960.0,3.8828,3.8924,3.8828,3.8828,474960.0
2016-03-21 11:10:00,4.06,4.07,4.06,4.06,799992.0,3.8828,3.8924,3.8828,3.8828,799992.0
2016-03-21 11:15:00,4.07,4.09,4.07,4.09,1464528.0,3.8924,3.9115,3.8924,3.9115,1464528.0
2016-03-21 11:20:00,4.09,4.09,4.09,4.09,966792.0,3.9115,3.9115,3.9115,3.9115,966792.0
2016-03-21 11:25:00,4.09,4.09,4.09,4.09,1220664.0,3.9115,3.9115,3.9115,3.9115,1220664.0
2016-03-21 11:30:00,4.09,4.1,4.09,4.09,1079784.0,3.9115,3.9211,3.9115,3.9115,1079784.0
2016-03-21 11:35:00,4.09,4.1,4.09,4.1,431544.0,3.9115,3.9211,3.9115,3.9211,431544.0
2016-03-21 11:40:00,4.1,4.1,4.08,4.09,628488.0,3.9211,3.9211,3.902,3.9115,628488.0
2016-03-21 11:45:00,4.09,4.09,4.08,4.09,346800.0,3.9115,3.9115,3.902,3.9115,346800.0
2016-03-21 11:50:00,4.09,4.1,4.09,4.1,489648.0,3.9115,3.9211,3.9115,3.9211,489648.0
2016-03-21 11:55:00,4.1,4.1,4.09,4.09,312360.0,3.9211,3.9211,3.9115,3.9115,312360.0
2016-03-21 12:00:00,4.09,4.09,4.08,4.08,626256.0,3.9115,3.9115,3.902,3.902,626256.0
2016-03-21 12:05:00,4.08,4.09,4.08,4.08,387384.0,3.902,3.9115,3.902,3.902,387384.0
2016-03-21 12:10:00,4.08,4.09,4.08,4.08,638112.0,3.902,3.9115,3.902,3.902,638112.0
2016-03-21 12:15:00,4.09,4.09,4.07,4.08,386400.0,3.9115,3.9115,3.8924,3.902,386400.0
2016-03-21 12:20:00,4.08,4.08,4.08,4.08,127200.0,3.902,3.902,3.902,3.902,127200.0
2016-03-21 12:25:00,4.08,4.08,4.07,4.08,593544.0,3.902,3.902,3.8924,3.902,593544.0
2016-03-21 12:30:00,4.08,4.08,4.08,4.08,121176.0,3.902,3.902,3.902,3.902,121176.0
2016-03-21 12:35:00,4.08,4.09,4.08,4.09,378744.0,3.902,3.9115,3.902,3.9115,378744.0
2016-03-21 12:40:00,4.09,4.09,4.07,4.07,1080168.0,3.9115,3.9115,3.8924,3.8924,1080168.0
2016-03-21 12:45:00,4.07,4.08,4.07,4.08,188592.0,3.8924,3.902,3.8924,3.902,188592.0
2016-03-21 12:50:00,4.08,4.08,4.07,4.08,313056.0,3.902,3.902,3.8924,3.902,313056.0
2016-03-21 12:55:00,4.08,4.09,4.08,4.09,836544.0,3.902,3.9115,3.902,3.9115,836544.0
2016-03-21 13:00:00,4.09,4.09,4.08,4.09,315360.0,3.9115,3.9115,3.902,3.9115,315360.0
2016-03-21 13:05:00,4.09,4.09,4.08,4.08,434112.0,3.9115,3.9115,3.902,3.902,434112.0
2016-03-21 13:10:00,4.08,4.09,4.08,4.09,267504.0,3.902,3.9115,3.902,3.9115,267504.0
2016-03-21 13:15:00,4.09,4.1,4.09,4.1,556512.0,3.9115,3.9211,3.9115,3.9211,556512.0
2016-03-21 13:20:00,4.1,4.1,4.1,4.1,417144.0,3.9211,3.9211,3.9211,3.9211,417144.0
2016-03-21 13:25:00,4.1,4.12,4.1,4.11,1171416.0,3.9211,3.9402,3.9211,3.9307,1171416.0
2016-03-21 13:30:00,4.11,4.12,4.1,4.1,535968.0,3.9307,3.9402,3.9211,3.9211,535968.0
2016-03-21 13:35:00,4.1,4.11,4.1,4.1,272376.0,3.9211,3.9307,3.9211,3.9211,272376.0
2016-03-21 13:40:00,4.1,4.1,4.1,4.1,846480.0,3.9211,3.9211,3.9211,3.9211,846480.0
2016-03-21 13:45:00,4.1,4.1,4.09,4.09,657600.0,3.9211,3.9211,3.9115,3.9115,657600.0
2016-03-21 13:50:00,4.09,4.1,4.09,4.1,334728.0,3.9115,3.9211,3.9115,3.9211,334728.0
2016-03-21 13:55:00,4.1,4.1,4.09,4.1,295560.0,3.9211,3.9211,3.9115,3.9211,295560.0
2016-03-21 14:00:00,4.1,4.1,4.09,4.09,440424.0,3.9211,3.9211,3.9115,3.9115,440424.0
2016-03-21 14:05:00,4.09,4.1,4.09,4.1,231336.0,3.9115,3.9211,3.9115,3.9211,231336.0
2016-03-21 14:10:00,4.1,4.11,4.1,4.1,318432.0,3.9211,3.9307,3.9211,3.9211,318432.0
2016-03-21 14:15:00,4.1,4.12,4.1,4.12,1389768.0,3.9211,3.9402,3.9211,3.9402,1389768.0
2016-03-21 14:20:00,4.12,4.12,4.11,4.12,605304.0,3.9402,3.9402,3.9307,3.9402,605304.0
2016-03-21 14:25:00,4.12,4.12,4.11,4.12,647328.0,3.9402,3.9402,3.9307,3.9402,647328.0
2016-03-21 14:30:00,4.12,4.12,4.12,4.12,2920560.0,3.9402,3.9402,3.9402,3.9402,2920560.0
2016-03-21 14:35:00,4.12,4.12,4.11,4.12,1206840.0,3.9402,3.9402,3.9307,3.9402,1206840.0
2016-03-21 14:40:00,4.12,4.13,4.12,4.12,1115136.0,3.9402,3.9498,3.9402,3.9402,1115136.0
2016-03-21 14:45:00,4.13,4.13,4.11,4.11,516528.0,3.9498,3.9498,3.9307,3.9307,516528.0
2016-03-21 14:50:00,4.11,4.12,4.11,4.11,534816.0,3.9307,3.9402,3.9307,3.9307,534816.0
2016-03-21 14:55:00,4.12,4.12,4.11,4.12,436656.0,3.9402,3.9402,3.9307,3.9402,436656.0
2016-03-21 15:00:00,4.12,4.12,4.11,4.11,272928.0,3.9402,3.9402,3.9307,3.9307,272928.0
2016-03-21 15:05:00,4.11,4.12,4.11,4.11,225600.0,3.9307,3.9402,3.9307,3.9307,225600.0
2016-03-21 15:10:00,4.12,4.12,4.11,4.11,270312.0,3.9402,3.9402,3.9307,3.9307,270312.0
2016-03-21 15:15:00,4.11,4.12,4.11,4.11,743808.0,3.9307,3.9402,3.9307,3.9307,743808.0
2016-03-21 15:20:00,4.11,4.11,4.11,4.11,185880.0,3.9307,3.9307,3.9307,3.9307,185880.0
2016-03-21 15:25:00,4.11,4.12,4.11,4.11,821448.0,3.9307,3.9402,3.9307,3.9307,821448.0
2016-03-21 15:30:00,4.11,4.11,4.09,4.1,1344216.0,3.9307,3.9307,3.9115,3.9211,1344216.0
2016-03-21 15:35:00,4.1,4.1,4.09,4.09,1157112.0,3.9211,3.9211,3.9115,3.9115,1157112.0
2016-03-21 15:40:00,4.09,4.1,4.09,4.09,1225296.0,3.9115,3.9211,3.9115,3.9115,1225296.0
2016-03-21 15:45:00,4.09,4.1,4.09,4.1,625488.0,3.9115,3.9211,3.9115,3.9211,625488.0
2016-03-21 15:50:00,4.1,4.11,4.1,4.1,1080984.0,3.9211,3.9307,3.9211,3.9211,1080984.0
2016-03-21 15:55:00,4.1,4.12,4.1,4.11,3049464.0,3.9211,3.9402,3.9211,3.9307,3049464.0
2016-03-22 09:30:00,4.05,4.07,4.04,4.06,2763360.0,3.8733,3.8924,3.8637,3.8828,2763360.0
2016-03-22 09:35:00,4.06,4.08,4.06,4.08,2122608.0,3.8828,3.902,3.8828,3.902,2122608.0
2016-03-22 09:40:00,4.08,4.09,4.06,4.09,1244496.0,3.902,3.9115,3.8828,3.9115,1244496.0
2016-03-22 09:45:00,4.09,4.09,4.06,4.07,1356648.0,3.9115,3.9115,3.8828,3.8924,1356648.0
2016-03-22 09:50:00,4.07,4.09,4.06,4.09,1495488.0,3.8924,3.9115,3.8828,3.9115,1495488.0
2016-03-22 09:55:00,4.09,4.11,4.09,4.1,2409096.0,3.9115,3.9307,3.9115,3.9211,2409096.0
2016-03-22 10:00:00,4.1,4.11,4.1,4.11,1160832.0,3.9211,3.9307,3.9211,3.9307,1160832.0
2016-03-22 10:05:00,4.1,4.11,4.09,4.1,716160.0,3.9211,3.9307,3.9115,3.9211,716160.0
2016-03-22 10:10:00,4.09,4.12,4.09,4.11,808512.0,3.9115,3.9402,3.9115,3.9307,808512.0
2016-03-22 10:15:00,4.11,4.11,4.1,4.1,410016.0,3.9307,3.9307,3.9211,3.9211,410016.0
2016-03-22 10:20:00,4.11,4.12,4.11,4.11,529392.0,3.9307,3.9402,3.9307,3.9307,529392.0
2016-03-22 10:25:00,4.11,4.12,4.11,4.12,862536.0,3.9307,3.9402,3.9307,3.9402,862536.0
2016-03-22 10:30:00,4.12,4.12,4.11,4.11,868704.0,3.9402,3.9402,3.9307,3.9307,868704.0
2016-03-22 10:35:00,4.12,4.13,4.11,4.13,1056504.0,3.9402,3.9498,3.9307,3.9498,1056504.0
2016-03-22 10:40:00,4.13,4.13,4.13,4.13,615648.0,3.9498,3.9498,3.9498,3.9498,615648.0
2016-03-22 10:45:00,4.13,4.13,4.13,4.13,462480.0,3.9498,3.9498,3.9498,3.9498,462480.0
2016-03-22 10:50:00,4.13,4.14,4.13,4.13,855312.0,3.9498,3.9593,3.9498,3.9498,855312.0
2016-03-22 10:55:00,4.13,4.13,4.12,4.13,485880.0,3.9498,3.9498,3.9402,3.9498,485880.0
2016-03-22 11:00:00,4.12,4.13,4.12,4.13,607512.0,3.9402,3.9498,3.9402,3.9498,607512.0
2016-03-22 11:05:00,4.13,4.13,4.12,4.12,685680.0,3.9498,3.9498,3.9402,3.9402,685680.0
2016-03-22 11:10:00,4.12,4.13,4.12,4.13,547680.0,3.9402,3.9498,3.9402,3.9498,547680.0
2016-03-22 11:15:00,4.13,4.15,4.13,4.14,776280.0,3.9498,3.9689,3.9498,3.9593,776280.0
2016-03-22 11:20:00,4.14,4.15,4.14,4.14,356880.0,3.9593,3.9689,3.9593,3.9593,356880.0
2016-03-22 11:25:00,4.14,4.14,4.13,4.14,502728.0,3.9593,3.9593,3.9498,3.9593,502728.0
2016-03-22 11:30:00,4.14,4.14,4.13,4.13,438912.0,3.9593,3.9593,3.9498,3.9498,438912.0
2016-03-22 11:35:00,4.13,4.13,4.13,4.13,191400.0,3.9498,3.9498,3.9498,3.9498,191400.0
2016-03-22 11:40:00,4.13,4.14,4.13,4.14,458136.0,3.9498,3.9593,3.9498,3.9593,458136.0
2016-03-22 11:45:00,4.14,4.14,4.13,4.13,349704.0,3.9593,3.9593,3.9498,3.9498,349704.0
2016-03-22 11:50:00,4.13,4.13,4.12,4.12,384264.0,3.9498,3.9498,3.9402,3.9402,384264.0
2016-03-22 11:55:00,4.12,4.12,4.11,4.12,747288.0,3.9402,3.9402,3.9307,3.9402,747288.0
2016-03-22 12:00:00,4.12,4.12,4.11,4.12,442464.0,3.9402,3.9402,3.9307,3.9402,442464.0
2016-03-22 12:05:00,4.12,4.12,4.12,4.12,702672.0,3.9402,3.9402,3.9402,3.9402,702672.0
2016-03-22 12:10:00,4.12,4.12,4.12,4.12,314304.0,3.9402,3.9402,3.9402,3.9402,314304.0
2016-03-22 12:15:00,4.12,4.13,4.12,4.12,415704.0,3.9402,3.9498,3.9402,3.9402,415704.0
2016-03-22 12:20:00,4.12,4.13,4.12,4.12,267840.0,3.9402,3.9498,3.9402,3.9402,267840.0
2016-03-22 12:25:00,4.13,4.15,4.12,4.14,1182672.0,3.9498,3.9689,3.9402,3.9593,1182672.0
2016-03-22 12:30:00,4.14,4.14,4.14,4.14,976344.0,3.9593,3.9593,3.9593,3.9593,976344.0
2016-03-22 12:35:00,4.14,4.14,4.14,4.14,366072.0,3.9593,3.9593,3.9593,3.9593,366072.0
2016-03-22 12:40:00,4.14,4.15,4.14,4.15,888792.0,3.9593,3.9689,3.9593,3.9689,888792.0
2016-03-22 12:45:00,4.15,4.15,4.15,4.15,910944.0,3.9689,3.9689,3.9689,3.9689,910944.0
2016-03-22 12:50:00,4.15,4.16,4.15,4.16,510096.0,3.9689,3.9785,3.9689,3.9785,510096.0
2016-03-22 12:55:00,4.16,4.17,4.16,4.16,2383512.0,3.9785,3.988,3.9785,3.9785,2383512.0
2016-03-22 13:00:00,4.16,4.16,4.16,4.16,381888.0,3.9785,3.9785,3.9785,3.9785,381888.0
2016-03-22 13:05:00,4.16,4.17,4.16,4.16,441600.0,3.9785,3.988,3.9785,3.9785,441600.0
2016-03-22 13:10:00,4.16,4.16,4.16,4.16,217800.0,3.9785,3.9785,3.9785,3.9785,217800.0
2016-03-22 13:15:00,4.16,4.17,4.16,4.17,352344.0,3.9785,3.988,3.9785,3.988,352344.0
2016-03-22 13:20:00,4.17,4.17,4.16,4.17,381192.0,3.988,3.988,3.9785,3.988,381192.0
2016-03-22 13:25:00,4.17,4.17,4.17,4.17,411312.0,3.988,3.988,3.988,3.988,411312.0
2016-03-22 13:30:00,4.17,4.18,4.17,4.17,277824.0,3.988,3.9976,3.988,3.988,277824.0
2016-03-22 13:35:00,4.18,4.18,4.17,4.18,931224.0,3.9976,3.9976,3.988,3.9976,931224.0
2016-03-22 13:40:00,4.17,4.18,4.16,4.16,1148136.0,3.988,3.9976,3.9785,3.9785,1148136.0
2016-03-22 13:45:00,4.16,4.17,4.16,4.17,480096.0,3.9785,3.988,3.9785,3.988,480096.0
2016-03-22 13:50:00,4.17,4.17,4.17,4.17,280896.0,3.988,3.988,3.988,3.988,280896.0
2016-03-22 13:55:00,4.17,4.17,4.16,4.17,249600.0,3.988,3.988,3.9785,3.988,249600.0
2016-03-22 14:00:00,4.17,4.17,4.17,4.17,411216.0,3.988,3.988,3.988,3.988,411216.0
2016-03-22 14:05:00,4.17,4.18,4.17,4.17,740544.0,3.988,3.9976,3.988,3.988,740544.0
2016-03-22 14:10:00,4.17,4.17,4.17,4.17,494784.0,3.988,3.988,3.988,3.988,494784.0
2016-03-22 14:15:00,4.17,4.17,4.16,4.17,1770888.0,3.988,3.988,3.9785,3.988,1770888.0
2016-03-22 14:20:00,4.17,4.17,4.16,4.17,250512.0,3.988,3.988,3.9785,3.988,250512.0
2016-03-22 14:25:00,4.17,4.18,4.17,4.17,316080.0,3.988,3.9976,3.988,3.988,316080.0
2016-03-22 14:30:00,4.17,4.18,4.17,4.18,885456.0,3.988,3.9976,3.988,3.9976,885456.0
2016-03-22 14:35:00,4.18,4.18,4.17,4.18,351144.0,3.9976,3.9976,3.988,3.9976,351144.0
2016-03-22 14:40:00,4.18,4.18,4.17,4.17,307512.0,3.9976,3.9976,3.988,3.988,307512.0
2016-03-22 14:45:00,4.17,4.17,4.17,4.17,207240.0,3.988,3.988,3.988,3.988,207240.0
2016-03-22 14:50:00,4.17,4.18,4.16,4.17,589224.0,3.988,3.9976,3.9785,3.988,589224.0
2016-03-22 14:55:00,4.17,4.17,4.15,4.15,717528.0,3.988,3.988,3.9689,3.9689,717528.0
2016-03-22 15:00:00,4.15,4.16,4.15,4.15,574656.0,3.9689,3.9785,3.9689,3.9689,574656.0
2016-03-22 15:05:00,4.15,4.15,4.14,4.15,728832.0,3.9689,3.9689,3.9593,3.9689,728832.0
2016-03-22 15:10:00,4.15,4.16,4.15,4.15,979680.0,3.9689,3.9785,3.9689,3.9689,979680.0
2016-03-22 15:15:00,4.15,4.15,4.13,4.13,1368552.0,3.9689,3.9689,3.9498,3.9498,1368552.0
2016-03-22 15:20:00,4.13,4.14,4.13,4.14,1007424.0,3.9498,3.9593,3.9498,3.9593,1007424.0
2016-03-22 15:25:00,4.15,4.15,4.14,4.14,359088.0,3.9689,3.9689,3.9593,3.9593,359088.0
2016-03-22 15:30:00,4.14,4.15,4.14,4.14,301344.0,3.9593,3.9689,3.9593,3.9593,301344.0
2016-03-22 15:35:00,4.14,4.15,4.14,4.14,758016.0,3.9593,3.9689,3.9593,3.9593,758016.0
2016-03-22 15:40:00,4.15,4.16,4.14,4.15,549840.0,3.9689,3.9785,3.9593,3.9689,549840.0
2016-03-22 15:45:00,4.15,4.16,4.14,4.14,682728.0,3.9689,3.9785,3.9593,3.9593,682728.0
2016-03-22 15:50:00,4.14,4.15,4.13,4.14,999960.0,3.9593,3.9689,3.9498,3.9593,999960.0
2016-03-22 15:55:00,4.14,4.15,4.14,4.15,2089896.0,3.9593,3.9689,3.9593,3.9689,2089896.0
2016-03-23 09:30:00,4.13,4.13,4.11,4.13,2533368.0,3.9498,3.9498,3.9307,3.9498,2533368.0
2016-03-23 09:35:00,4.12,4.14,4.11,4.12,1810824.0,3.9402,3.9593,3.9307,3.9402,1810824.0
2016-03-23 09:40:00,4.12,4.12,4.09,4.1,2898648.0,3.9402,3.9402,3.9115,3.9211,2898648.0
2016-03-23 09:45:00,4.1,4.11,4.09,4.09,1887672.0,3.9211,3.9307,3.9115,3.9115,1887672.0
2016-03-23 09:50:00,4.09,4.1,4.09,4.1,1478904.0,3.9115,3.9211,3.9115,3.9211,1478904.0
2016-03-23 09:55:00,4.1,4.1,4.09,4.1,1051512.0,3.9211,3.9211,3.9115,3.9211,1051512.0
2016-03-23 10:00:00,4.1,4.11,4.09,4.09,2053752.0,3.9211,3.9307,3.9115,3.9115,2053752.0
2016-03-23 10:05:00,4.09,4.09,4.08,4.09,1405728.0,3.9115,3.9115,3.902,3.9115,1405728.0
2016-03-23 10:10:00,4.09,4.11,4.09,4.1,2456472.0,3.9115,3.9307,3.9115,3.9211,2456472.0
2016-03-23 10:15:00,4.1,4.11,4.1,4.1,807720.0,3.9211,3.9307,3.9211,3.9211,807720.0
2016-03-23 10:20:00,4.1,4.11,4.1,4.11,576624.0,3.9211,3.9307,3.9211,3.9307,576624.0
2016-03-23 10:25:00,4.11,4.12,4.1,4.11,650232.0,3.9307,3.9402,3.9211,3.9307,650232.0
2016-03-23 10:30:00,4.11,4.13,4.09,4.1,2687592.0,3.9307,3.9498,3.9115,3.9211,2687592.0
2016-03-23 10:35:00,4.09,4.09,4.08,4.09,1990560.0,3.9115,3.9115,3.902,3.9115,1990560.0
2016-03-23 10:40:00,4.09,4.1,4.08,4.1,2604672.0,3.9115,3.9211,3.902,3.9211,2604672.0
2016-03-23 10:45:00,4.09,4.11,4.09,4.1,1068360.0,3.9115,3.9307,3.9115,3.9211,1068360.0
2016-03-23 10:50:00,4.1,4.1,4.09,4.09,441960.0,3.9211,3.9211,3.9115,3.9115,441960.0
2016-03-23 10:55:00,4.09,4.09,4.08,4.09,755112.0,3.9115,3.9115,3.902,3.9115,755112.0
2016-03-23 11:00:00,4.09,4.09,4.07,4.08,1231680.0,3.9115,3.9115,3.8924,3.902,1231680.0
2016-03-23 11:05:00,4.08,4.1,4.08,4.09,532728.0,3.902,3.9211,3.902,3.9115,532728.0
2016-03-23 11:10:00,4.09,4.09,4.08,4.08,692592.0,3.9115,3.9115,3.902,3.902,692592.0
2016-03-23 11:15:00,4.08,4.08,4.06,4.06,1090944.0,3.902,3.902,3.8828,3.8828,1090944.0
2016-03-23 11:20:00,4.06,4.07,4.06,4.07,927720.0,3.8828,3.8924,3.8828,3.8924,927720.0
2016-03-23 11:25:00,4.07,4.08,4.06,4.07,578256.0,3.8924,3.902,3.8828,3.8924,578256.0
2016-03-23 11:30:00,4.07,4.07,4.06,4.06,1054272.0,3.8924,3.8924,3.8828,3.8828,1054272.0
2016-03-23 11:35:00,4.06,4.07,4.06,4.07,719640.0,3.8828,3.8924,3.8828,3.8924,719640.0
2016-03-23 11:40:00,4.07,4.08,4.06,4.06,864312.0,3.8924,3.902,3.8828,3.8828,864312.0
2016-03-23 11:45:00,4.06,4.06,4.05,4.06,977448.0,3.8828,3.8828,3.8733,3.8828,977448.0
2016-03-23 11:50:00,4.06,4.06,4.05,4.06,1509864.0,3.8828,3.8828,3.8733,3.8828,1509864.0
2016-03-23 11:55:00,4.06,4.06,4.05,4.06,1861992.0,3.8828,3.8828,3.8733,3.8828,1861992.0
2016-03-23 12:00:00,4.06,4.07,4.06,4.07,484128.0,3.8828,3.8924,3.8828,3.8924,484128.0
2016-03-23 12:05:00,4.07,4.07,4.06,4.07,489360.0,3.8924,3.8924,3.8828,3.8924,489360.0
2016-03-23 12:10:00,4.07,4.08,4.07,4.07,805656.0,3.8924,3.902,3.8924,3.8924,805656.0
2016-03-23 12:15:00,4.08,4.08,4.07,4.08,801000.0,3.902,3.902,3.8924,3.902,801000.0
2016-03-23 12:20:00,4.08,4.08,4.07,4.08,606600.0,3.902,3.902,3.8924,3.902,606600.0
2016-03-23 12:25:00,4.08,4.08,4.07,4.08,373080.0,3.902,3.902,3.8924,3.902,373080.0
2016-03-23 12:30:00,4.08,4.09,4.08,4.08,966936.0,3.902,3.9115,3.902,3.902,966936.0
2016-03-23 12:35:00,4.08,4.08,4.08,4.08,695064.0,3.902,3.902,3.902,3.902,695064.0
2016-03-23 12:40:00,4.08,4.09,4.08,4.09,334848.0,3.902,3.9115,3.902,3.9115,334848.0
2016-03-23 12:45:00,4.08,4.08,4.07,4.08,784440.0,3.902,3.902,3.8924,3.902,784440.0
2016-03-23 12:50:00,4.08,4.08,4.08,4.08,287016.0,3.902,3.902,3.902,3.902,287016.0
2016-03-23 12:55:00,4.08,4.08,4.07,4.08,141216.0,3.902,3.902,3.8924,3.902,141216.0
2016-03-23 13:00:00,4.08,4.08,4.08,4.08,341352.0,3.902,3.902,3.902,3.902,341352.0
2016-03-23 13:05:00,4.08,4.08,4.07,4.08,344448.0,3.902,3.902,3.8924,3.902,344448.0
2016-03-23 13:10:00,4.08,4.09,4.08,4.09,592920.0,3.902,3.9115,3.902,3.9115,592920.0
2016-03-23 13:15:00,4.09,4.09,4.08,4.08,352008.0,3.9115,3.9115,3.902,3.902,352008.0
2016-03-23 13:20:00,4.08,4.09,4.08,4.09,141144.0,3.902,3.9115,3.902,3.9115,141144.0
2016-03-23 13:25:00,4.08,4.08,4.08,4.08,319008.0,3.902,3.902,3.902,3.902,319008.0
2016-03-23 13:30:00,4.08,4.09,4.08,4.08,112680.0,3.902,3.9115,3.902,3.902,112680.0
2016-03-23 13:35:00,4.08,4.08,4.07,4.08,98232.0,3.902,3.902,3.8924,3.902,98232.0
2016-03-23 13:40:00,4.08,4.08,4.08,4.08,59472.0,3.902,3.902,3.902,3.902,59472.0
2016-03-23 13:45:00,4.08,4.09,4.08,4.08,127176.0,3.902,3.9115,3.902,3.902,127176.0
2016-03-23 13:50:00,4.08,4.09,4.08,4.09,310656.0,3.902,3.9115,3.902,3.9115,310656.0
2016-03-23 13:55:00,4.09,4.09,4.08,4.08,360120.0,3.9115,3.9115,3.902,3.902,360120.0
2016-03-23 14:00:00,4.08,4.09,4.08,4.09,515184.0,3.902,3.9115,3.902,3.9115,515184.0
2016-03-23 14:05:00,4.09,4.1,4.09,4.09,518160.0,3.9115,3.9211,3.9115,3.9115,518160.0
2016-03-23 14:10:00,4.09,4.09,4.09,4.09,174816.0,3.9115,3.9115,3.9115,3.9115,174816.0
2016-03-23 14:15:00,4.09,4.1,4.09,4.09,740496.0,3.9115,3.9211,3.9115,3.9115,740496.0
2016-03-23 14:20:00,4.1,4.1,4.09,4.09,393744.0,3.9211,3.9211,3.9115,3.9115,393744.0
2016-03-23 14:25:00,4.09,4.09,4.08,4.08,375960.0,3.9115,3.9115,3.902,3.902,375960.0
2016-03-23 14:30:00,4.08,4.09,4.08,4.09,509328.0,3.902,3.9115,3.902,3.9115,509328.0
2016-03-23 14:35:00,4.09,4.09,4.07,4.07,561840.0,3.9115,3.9115,3.8924,3.8924,561840.0
2016-03-23 14:40:00,4.07,4.07,4.06,4.07,865320.0,3.8924,3.8924,3.8828,3.8924,865320.0
2016-03-23 14:45:00,4.07,4.07,4.05,4.05,1147824.0,3.8924,3.8924,3.8733,3.8733,1147824.0
2016-03-23 14:50:00,4.05,4.05,4.04,4.04,1691016.0,3.8733,3.8733,3.8637,3.8637,1691016.0
2016-03-23 14:55:00,4.05,4.05,4.04,4.05,244152.0,3.8733,3.8733,3.8637,3.8733,244152.0
2016-03-23 15:00:00,4.05,4.05,4.04,4.04,794208.0,3.8733,3.8733,3.8637,3.8637,794208.0
2016-03-23 15:05:00,4.04,4.05,4.04,4.04,648744.0,3.8637,3.8733,3.8637,3.8637,648744.0
2016-03-23 15:10:00,4.04,4.05,4.04,4.04,459000.0,3.8637,3.8733,3.8637,3.8637,459000.0
2016-03-23 15:15:00,4.04,4.04,4.03,4.04,1140024.0,3.8637,3.8637,3.8541,3.8637,1140024.0
2016-03-23 15:20:00,4.04,4.04,4.03,4.03,863328.0,3.8637,3.8637,3.8541,3.8541,863328.0
2016-03-23 15:25:00,4.03,4.04,4.02,4.04,1290336.0,3.8541,3.8637,3.8446,3.8637,1290336.0
2016-03-23 15:30:00,4.04,4.04,4.03,4.04,798576.0,3.8637,3.8637,3.8541,3.8637,798576.0
2016-03-23 15:35:00,4.04,4.05,4.04,4.05,870288.0,3.8637,3.8733,3.8637,3.8733,870288.0
2016-03-23 15:40:00,4.05,4.05,4.04,4.04,1233984.0,3.8733,3.8733,3.8637,3.8637,1233984.0
2016-03-23 15:45:00,4.04,4.05,4.04,4.05,1016808.0,3.8637,3.8733,3.8637,3.8733,1016808.0
2016-03-23 15:50:00,4.05,4.05,4.04,4.05,1071768.0,3.8733,3.8733,3.8637,3.8733,1071768.0
2016-03-23 15:55:00,4.05,4.05,4.04,4.05,3408216.0,3.8733,3.8733,3.8637,3.8733,3408216.0
2016-03-24 09:30:00,3.99,3.99,3.97,3.98,4027776.0,3.8159,3.8159,3.7968,3.8063,4027776.0
2016-03-24 09:35:00,3.99,4.01,3.98,4.0,1901064.0,3.8159,3.835,3.8063,3.8255,1901064.0
2016-03-24 09:40:00,4.0,4.0,3.99,3.99,1151520.0,3.8255,3.8255,3.8159,3.8159,1151520.0
2016-03-24 09:45:00,3.99,3.99,3.97,3.98,1055496.0,3.8159,3.8159,3.7968,3.8063,1055496.0
2016-03-24 09:50:00,3.98,4.01,3.98,4.01,1488144.0,3.8063,3.835,3.8063,3.835,1488144.0
2016-03-24 09:55:00,4.01,4.02,4.0,4.02,770352.0,3.835,3.8446,3.8255,3.8446,770352.0
2016-03-24 10:00:00,4.02,4.02,4.01,4.01,1892448.0,3.8446,3.8446,3.835,3.835,1892448.0
2016-03-24 10:05:00,4.01,4.02,4.01,4.01,849408.0,3.835,3.8446,3.835,3.835,849408.0
2016-03-24 10:10:00,4.01,4.02,4.0,4.01,530040.0,3.835,3.8446,3.8255,3.835,530040.0
2016-03-24 10:15:00,4.01,4.03,4.01,4.01,552744.0,3.835,3.8541,3.835,3.835,552744.0
2016-03-24 10:20:00,4.01,4.02,4.01,4.01,322080.0,3.835,3.8446,3.835,3.835,322080.0
2016-03-24 10:25:00,4.01,4.01,4.0,4.0,613992.0,3.835,3.835,3.8255,3.8255,613992.0
2016-03-24 10:30:00,4.0,4.02,4.0,4.02,1670568.0,3.8255,3.8446,3.8255,3.8446,1670568.0
2016-03-24 10:35:00,4.02,4.03,4.01,4.03,1136760.0,3.8446,3.8541,3.835,3.8541,1136760.0
2016-03-24 10:40:00,4.03,4.03,4.02,4.02,1463688.0,3.8541,3.8541,3.8446,3.8446,1463688.0
2016-03-24 10:45:00,4.03,4.04,4.03,4.03,365784.0,3.8541,3.8637,3.8541,3.8541,365784.0
2016-03-24 10:50:00,4.04,4.04,4.03,4.03,1444512.0,3.8637,3.8637,3.8541,3.8541,1444512.0
2016-03-24 10:55:00,4.03,4.05,4.03,4.04,435216.0,3.8541,3.8733,3.8541,3.8637,435216.0
2016-03-24 11:00:00,4.04,4.05,4.04,4.04,547944.0,3.8637,3.8733,3.8637,3.8637,547944.0
2016-03-24 11:05:00,4.04,4.05,4.04,4.04,313392.0,3.8637,3.8733,3.8637,3.8637,313392.0
2016-03-24 11:10:00,4.05,4.05,4.04,4.04,664344.0,3.8733,3.8733,3.8637,3.8637,664344.0
2016-03-24 11:15:00,4.04,4.04,4.03,4.03,710520.0,3.8637,3.8637,3.8541,3.8541,710520.0
2016-03-24 11:20:00,4.03,4.03,4.02,4.03,339816.0,3.8541,3.8541,3.8446,3.8541,339816.0
2016-03-24 11:25:00,4.03,4.03,4.02,4.02,995160.0,3.8541,3.8541,3.8446,3.8446,995160.0
2016-03-24 11:30:00,4.02,4.03,4.02,4.03,1107072.0,3.8446,3.8541,3.8446,3.8541,1107072.0
2016-03-24 11:35:00,4.03,4.03,4.03,4.03,515976.0,3.8541,3.8541,3.8541,3.8541,515976.0
2016-03-24 11:40:00,4.03,4.03,4.02,4.03,463200.0,3.8541,3.8541,3.8446,3.8541,463200.0
2016-03-24 11:45:00,4.03,4.03,4.01,4.02,717840.0,3.8541,3.8541,3.835,3.8446,717840.0
2016-03-24 11:50:00,4.02,4.03,4.02,4.02,226536.0,3.8446,3.8541,3.8446,3.8446,226536.0
2016-03-24 11:55:00,4.02,4.02,4.02,4.02,267888.0,3.8446,3.8446,3.8446,3.8446,267888.0
2016-03-24 12:00:00,4.02,4.03,4.02,4.03,819720.0,3.8446,3.8541,3.8446,3.8541,819720.0
2016-03-24 12:05:00,4.03,4.04,4.03,4.04,757416.0,3.8541,3.8637,3.8541,3.8637,757416.0
2016-03-24 12:10:00,4.04,4.04,4.03,4.03,753216.0,3.8637,3.8637,3.8541,3.8541,753216.0
2016-03-24 12:15:00,4.03,4.03,4.01,4.01,1160904.0,3.8541,3.8541,3.835,3.835,1160904.0
2016-03-24 12:20:00,4.02,4.02,4.01,4.01,984312.0,3.8446,3.8446,3.835,3.835,984312.0
2016-03-24 12:25:00,4.01,4.01,4.0,4.01,538248.0,3.835,3.835,3.8255,3.835,538248.0
2016-03-24 12:30:00,4.01,4.01,4.0,4.0,552696.0,3.835,3.835,3.8255,3.8255,552696.0
2016-03-24 12:35:00,4.0,4.01,4.0,4.0,754128.0,3.8255,3.835,3.8255,3.8255,754128.0
2016-03-24 12:40:00,4.0,4.0,3.99,3.99,827424.0,3.8255,3.8255,3.8159,3.8159,827424.0
2016-03-24 12:45:00,4.0,4.0,3.99,4.0,821088.0,3.8255,3.8255,3.8159,3.8255,821088.0
2016-03-24 12:50:00,4.0,4.01,4.0,4.01,512976.0,3.8255,3.835,3.8255,3.835,512976.0
2016-03-24 12:55:00,4.0,4.01,4.0,4.01,331320.0,3.8255,3.835,3.8255,3.835,331320.0
2016-03-24 13:00:00,4.01,4.01,4.01,4.01,464736.0,3.835,3.835,3.835,3.835,464736.0
2016-03-24 13:05:00,4.01,4.02,4.01,4.01,455952.0,3.835,3.8446,3.835,3.835,455952.0
2016-03-24 13:10:00,4.01,4.02,4.01,4.01,871896.0,3.835,3.8446,3.835,3.835,871896.0
2016-03-24 13:15:00,4.01,4.02,4.01,4.02,208080.0,3.835,3.8446,3.835,3.8446,208080.0
2016-03-24 13:20:00,4.02,4.02,4.01,4.02,414936.0,3.8446,3.8446,3.835,3.8446,414936.0
2016-03-24 13:25:00,4.02,4.02,4.01,4.01,319920.0,3.8446,3.8446,3.835,3.835,319920.0
2016-03-24 13:30:00,4.01,4.02,4.01,4.01,309864.0,3.835,3.8446,3.835,3.835,309864.0
2016-03-24 13:35:00,4.01,4.01,4.01,4.01,135624.0,3.835,3.835,3.835,3.835,135624.0
2016-03-24 13:40:00,4.01,4.02,4.01,4.01,461400.0,3.835,3.8446,3.835,3.835,461400.0
2016-03-24 13:45:00,4.01,4.02,4.01,4.01,186312.0,3.835,3.8446,3.835,3.835,186312.0
2016-03-24 13:50:00,4.01,4.03,4.01,4.02,1017648.0,3.835,3.8541,3.835,3.8446,1017648.0
2016-03-24 13:55:00,4.02,4.02,4.02,4.02,316920.0,3.8446,3.8446,3.8446,3.8446,316920.0
2016-03-24 14:00:00,4.02,4.02,4.01,4.01,704112.0,3.8446,3.8446,3.835,3.835,704112.0
2016-03-24 14:05:00,4.01,4.01,4.0,4.01,285264.0,3.835,3.835,3.8255,3.835,285264.0
2016-03-24 14:10:00,4.01,4.01,4.0,4.01,251136.0,3.835,3.835,3.8255,3.835,251136.0
2016-03-24 14:15:00,4.01,4.01,4.01,4.01,468600.0,3.835,3.835,3.835,3.835,468600.0
2016-03-24 14:20:00,4.01,4.02,4.01,4.02,192000.0,3.835,3.8446,3.835,3.8446,192000.0
2016-03-24 14:25:00,4.02,4.03,4.01,4.02,516600.0,3.8446,3.8541,3.835,3.8446,516600.0
2016-03-24 14:30:00,4.03,4.03,4.02,4.02,814584.0,3.8541,3.8541,3.8446,3.8446,814584.0
2016-03-24 14:35:00,4.02,4.03,4.02,4.03,1095600.0,3.8446,3.8541,3.8446,3.8541,1095600.0
2016-03-24 14:40:00,4.03,4.04,4.03,4.04,482088.0,3.8541,3.8637,3.8541,3.8637,482088.0
2016-03-24 14:45:00,4.04,4.04,4.04,4.04,643464.0,3.8637,3.8637,3.8637,3.8637,643464.0
2016-03-24 14:50:00,4.04,4.05,4.04,4.04,756960.0,3.8637,3.8733,3.8637,3.8637,756960.0
2016-03-24 14:55:00,4.04,4.04,4.04,4.04,770472.0,3.8637,3.8637,3.8637,3.8637,770472.0
2016-03-24 15:00:00,4.04,4.04,4.03,4.03,195120.0,3.8637,3.8637,3.8541,3.8541,195120.0
2016-03-24 15:05:00,4.03,4.04,4.03,4.03,151200.0,3.8541,3.8637,3.8541,3.8541,151200.0
2016-03-24 15:10:00,4.03,4.05,4.03,4.05,496176.0,3.8541,3.8733,3.8541,3.8733,496176.0
2016-03-24 15:15:00,4.05,4.05,4.04,4.05,452448.0,3.8733,3.8733,3.8637,3.8733,452448.0
2016-03-24 15:20:00,4.05,4.05,4.04,4.05,411984.0,3.8733,3.8733,3.8637,3.8733,411984.0
2016-03-24 15:25:00,4.05,4.06,4.05,4.05,1058568.0,3.8733,3.8828,3.8733,3.8733,1058568.0
2016-03-24 15:30:00,4.05,4.05,4.04,4.05,533184.0,3.8733,3.8733,3.8637,3.8733,533184.0
2016-03-24 15:35:00,4.05,4.05,4.05,4.05,351672.0,3.8733,3.8733,3.8733,3.8733,351672.0
2016-03-24 15:40:00,4.05,4.05,4.05,4.05,537168.0,3.8733,3.8733,3.8733,3.8733,537168.0
2016-03-24 15:45:00,4.05,4.05,4.04,4.05,961464.0,3.8733,3.8733,3.8637,3.8733,961464.0
2016-03-24 15:50:00,4.05,4.05,4.05,4.05,1074240.0,3.8733,3.8733,3.8733,3.8733,1074240.0
2016-03-24 15:55:00,4.05,4.05,4.05,4.05,1503648.0,3.8733,3.8733,3.8733,3.8733,1503648.0
2016-03-28 09:30:00,4.09,4.09,4.06,4.06,1579440.0,3.9115,3.9115,3.8828,3.8828,1579440.0
2016-03-28 09:35:00,4.06,4.07,4.04,4.04,1725744.0,3.8828,3.8924,3.8637,3.8637,1725744.0
2016-03-28 09:40:00,4.04,4.04,4.02,4.03,885888.0,3.8637,3.8637,3.8446,3.8541,885888.0
2016-03-28 09:45:00,4.03,4.03,4.02,4.02,885456.0,3.8541,3.8541,3.8446,3.8446,885456.0
2016-03-28 09:50:00,4.02,4.04,4.02,4.03,871632.0,3.8446,3.8637,3.8446,3.8541,871632.0
2016-03-28 09:55:00,4.03,4.04,4.03,4.04,395520.0,3.8541,3.8637,3.8541,3.8637,395520.0
2016-03-28 10:00:00,4.04,4.05,4.03,4.04,2227992.0,3.8637,3.8733,3.8541,3.8637,2227992.0
2016-03-28 10:05:00,4.04,4.05,4.03,4.05,821112.0,3.8637,3.8733,3.8541,3.8733,821112.0
2016-03-28 10:10:00,4.05,4.06,4.04,4.06,1439904.0,3.8733,3.8828,3.8637,3.8828,1439904.0
2016-03-28 10:15:00,4.06,4.07,4.05,4.06,2787504.0,3.8828,3.8924,3.8733,3.8828,2787504.0
2016-03-28 10:20:00,4.06,4.08,4.06,4.08,1648632.0,3.8828,3.902,3.8828,3.902,1648632.0
2016-03-28 10:25:00,4.08,4.08,4.07,4.07,628944.0,3.902,3.902,3.8924,3.8924,628944.0
2016-03-28 10:30:00,4.07,4.07,4.06,4.07,775344.0,3.8924,3.8924,3.8828,3.8924,775344.0
2016-03-28 10:35:00,4.07,4.07,4.05,4.05,768120.0,3.8924,3.8924,3.8733,3.8733,768120.0
2016-03-28 10:40:00,4.04,4.04,4.03,4.04,896304.0,3.8637,3.8637,3.8541,3.8637,896304.0
2016-03-28 10:45:00,4.05,4.05,4.03,4.04,1085232.0,3.8733,3.8733,3.8541,3.8637,1085232.0
2016-03-28 10:50:00,4.04,4.04,4.04,4.04,574632.0,3.8637,3.8637,3.8637,3.8637,574632.0
2016-03-28 10:55:00,4.04,4.05,4.04,4.05,233136.0,3.8637,3.8733,3.8637,3.8733,233136.0
2016-03-28 11:00:00,4.04,4.05,4.04,4.04,904704.0,3.8637,3.8733,3.8637,3.8637,904704.0
2016-03-28 11:05:00,4.05,4.05,4.04,4.04,131280.0,3.8733,3.8733,3.8637,3.8637,131280.0
2016-03-28 11:10:00,4.04,4.05,4.04,4.04,496200.0,3.8637,3.8733,3.8637,3.8637,496200.0
2016-03-28 11:15:00,4.04,4.05,4.03,4.04,668544.0,3.8637,3.8733,3.8541,3.8637,668544.0
2016-03-28 11:20:00,4.03,4.05,4.03,4.05,731664.0,3.8541,3.8733,3.8541,3.8733,731664.0
2016-03-28 11:25:00,4.05,4.05,4.05,4.05,416304.0,3.8733,3.8733,3.8733,3.8733,416304.0
2016-03-28 11:30:00,4.06,4.06,4.05,4.06,1493544.0,3.8828,3.8828,3.8733,3.8828,1493544.0
2016-03-28 11:35:00,4.05,4.06,4.05,4.05,422880.0,3.8733,3.8828,3.8733,3.8733,422880.0
2016-03-28 11:40:00,4.05,4.05,4.05,4.05,206160.0,3.8733,3.8733,3.8733,3.8733,206160.0
2016-03-28 11:45:00,4.05,4.07,4.05,4.06,1167744.0,3.8733,3.8924,3.8733,3.8828,1167744.0
2016-03-28 11:50:00,4.06,4.06,4.05,4.05,395256.0,3.8828,3.8828,3.8733,3.8733,395256.0
2016-03-28 11:55:00,4.05,4.07,4.05,4.06,440040.0,3.8733,3.8924,3.8733,3.8828,440040.0
2016-03-28 12:00:00,4.06,4.07,4.06,4.06,475920.0,3.8828,3.8924,3.8828,3.8828,475920.0
2016-03-28 12:05:00,4.06,4.06,4.05,4.05,460008.0,3.8828,3.8828,3.8733,3.8733,460008.0
2016-03-28 12:10:00,4.05,4.05,4.04,4.05,911640.0,3.8733,3.8733,3.8637,3.8733,911640.0
2016-03-28 12:15:00,4.05,4.05,4.04,4.05,200640.0,3.8733,3.8733,3.8637,3.8733,200640.0
2016-03-28 12:20:00,4.05,4.06,4.05,4.05,559776.0,3.8733,3.8828,3.8733,3.8733,559776.0
2016-03-28 12:25:00,4.05,4.05,4.05,4.05,239544.0,3.8733,3.8733,3.8733,3.8733,239544.0
2016-03-28 12:30:00,4.05,4.05,4.05,4.05,299736.0,3.8733,3.8733,3.8733,3.8733,299736.0
2016-03-28 12:35:00,4.05,4.07,4.05,4.07,1243080.0,3.8733,3.8924,3.8733,3.8924,1243080.0
2016-03-28 12:40:00,4.07,4.07,4.07,4.07,560880.0,3.8924,3.8924,3.8924,3.8924,560880.0
2016-03-28 12:45:00,4.07,4.07,4.07,4.07,317976.0,3.8924,3.8924,3.8924,3.8924,317976.0
2016-03-28 12:50:00,4.07,4.07,4.06,4.07,176400.0,3.8924,3.8924,3.8828,3.8924,176400.0
2016-03-28 12:55:00,4.07,4.07,4.06,4.07,328872.0,3.8924,3.8924,3.8828,3.8924,328872.0
2016-03-28 13:00:00,4.07,4.07,4.06,4.06,695880.0,3.8924,3.8924,3.8828,3.8828,695880.0
2016-03-28 13:05:00,4.06,4.06,4.05,4.06,522000.0,3.8828,3.8828,3.8733,3.8828,522000.0
2016-03-28 13:10:00,4.06,4.06,4.05,4.05,613320.0,3.8828,3.8828,3.8733,3.8733,613320.0
2016-03-28 13:15:00,4.05,4.05,4.04,4.05,290928.0,3.8733,3.8733,3.8637,3.8733,290928.0
2016-03-28 13:20:00,4.05,4.05,4.05,4.05,775440.0,3.8733,3.8733,3.8733,3.8733,775440.0
2016-03-28 13:25:00,4.05,4.05,4.04,4.05,639312.0,3.8733,3.8733,3.8637,3.8733,639312.0
2016-03-28 13:30:00,4.04,4.06,4.04,4.05,1002720.0,3.8637,3.8828,3.8637,3.8733,1002720.0
2016-03-28 13:35:00,4.05,4.05,4.05,4.05,153912.0,3.8733,3.8733,3.8733,3.8733,153912.0
2016-03-28 13:40:00,4.04,4.05,4.04,4.05,577944.0,3.8637,3.8733,3.8637,3.8733,577944.0
2016-03-28 13:45:00,4.05,4.05,4.05,4.05,791304.0,3.8733,3.8733,3.8733,3.8733,791304.0
2016-03-28 13:50:00,4.05,4.06,4.05,4.05,569592.0,3.8733,3.8828,3.8733,3.8733,569592.0
2016-03-28 13:55:00,4.05,4.06,4.05,4.06,585936.0,3.8733,3.8828,3.8733,3.8828,585936.0
2016-03-28 14:00:00,4.06,4.08,4.06,4.08,1236288.0,3.8828,3.902,3.8828,3.902,1236288.0
2016-03-28 14:05:00,4.08,4.08,4.07,4.07,921024.0,3.902,3.902,3.8924,3.8924,921024.0
2016-03-28 14:10:00,4.07,4.07,4.07,4.07,401856.0,3.8924,3.8924,3.8924,3.8924,401856.0
2016-03-28 14:15:00,4.07,4.07,4.06,4.07,300600.0,3.8924,3.8924,3.8828,3.8924,300600.0
2016-03-28 14:20:00,4.06,4.07,4.06,4.06,363144.0,3.8828,3.8924,3.8828,3.8828,363144.0
2016-03-28 14:25:00,4.06,4.06,4.05,4.06,629856.0,3.8828,3.8828,3.8733,3.8828,629856.0
2016-03-28 14:30:00,4.05,4.05,4.05,4.05,343200.0,3.8733,3.8733,3.8733,3.8733,343200.0
2016-03-28 14:35:00,4.05,4.05,4.05,4.05,463752.0,3.8733,3.8733,3.8733,3.8733,463752.0
2016-03-28 14:40:00,4.05,4.05,4.04,4.04,929208.0,3.8733,3.8733,3.8637,3.8637,929208.0
2016-03-28 14:45:00,4.04,4.04,4.03,4.03,530928.0,3.8637,3.8637,3.8541,3.8541,530928.0
2016-03-28 14:50:00,4.04,4.04,4.02,4.03,780384.0,3.8637,3.8637,3.8446,3.8541,780384.0
2016-03-28 14:55:00,4.03,4.03,4.02,4.03,832752.0,3.8541,3.8541,3.8446,3.8541,832752.0
2016-03-28 15:00:00,4.03,4.04,4.03,4.04,1399176.0,3.8541,3.8637,3.8541,3.8637,1399176.0
2016-03-28 15:05:00,4.04,4.05,4.04,4.05,828168.0,3.8637,3.8733,3.8637,3.8733,828168.0
2016-03-28 15:10:00,4.05,4.06,4.05,4.05,691824.0,3.8733,3.8828,3.8733,3.8733,691824.0
2016-03-28 15:15:00,4.06,4.06,4.05,4.05,250944.0,3.8828,3.8828,3.8733,3.8733,250944.0
2016-03-28 15:20:00,4.05,4.06,4.05,4.05,291600.0,3.8733,3.8828,3.8733,3.8733,291600.0
2016-03-28 15:25:00,4.05,4.05,4.04,4.04,931752.0,3.8733,3.8733,3.8637,3.8637,931752.0
2016-03-28 15:30:00,4.04,4.05,4.04,4.04,287160.0,3.8637,3.8733,3.8637,3.8637,287160.0
2016-03-28 15:35:00,4.04,4.05,4.04,4.05,474000.0,3.8637,3.8733,3.8637,3.8733,474000.0
2016-03-28 15:40:00,4.05,4.05,4.05,4.05,327216.0,3.8733,3.8733,3.8733,3.8733,327216.0
2016-03-28 15:45:00,4.05,4.05,4.04,4.05,964824.0,3.8733,3.8733,3.8637,3.8733,964824.0
2016-03-28 15:50:00,4.04,4.04,4.03,4.04,3423456.0,3.8637,3.8637,3.8541,3.8637,3423456.0
2016-03-28 15:55:00,4.04,4.04,4.02,4.04,1385160.0,3.8637,3.8637,3.8446,3.8637,1385160.0
2016-03-29 09:30:00,4.01,4.02,4.01,4.02,707016.0,3.835,3.8446,3.835,3.8446,707016.0
2016-03-29 09:35:00,4.02,4.02,4.0,4.01,1281048.0,3.8446,3.8446,3.8255,3.835,1281048.0
2016-03-29 09:40:00,4.01,4.01,4.0,4.01,1883736.0,3.835,3.835,3.8255,3.835,1883736.0
2016-03-29 09:45:00,4.01,4.02,4.0,4.01,1531368.0,3.835,3.8446,3.8255,3.835,1531368.0
2016-03-29 09:50:00,4.01,4.01,3.99,4.01,1850880.0,3.835,3.835,3.8159,3.835,1850880.0
2016-03-29 09:55:00,4.01,4.03,4.01,4.02,1359504.0,3.835,3.8541,3.835,3.8446,1359504.0
2016-03-29 10:00:00,4.02,4.04,4.02,4.03,2454072.0,3.8446,3.8637,3.8446,3.8541,2454072.0
2016-03-29 10:05:00,4.03,4.04,4.03,4.04,440784.0,3.8541,3.8637,3.8541,3.8637,440784.0
2016-03-29 10:10:00,4.04,4.05,4.03,4.04,711120.0,3.8637,3.8733,3.8541,3.8637,711120.0
2016-03-29 10:15:00,4.04,4.05,4.03,4.04,1467720.0,3.8637,3.8733,3.8541,3.8637,1467720.0
2016-03-29 10:20:00,4.04,4.06,4.04,4.05,1184904.0,3.8637,3.8828,3.8637,3.8733,1184904.0
2016-03-29 10:25:00,4.05,4.06,4.05,4.05,1651968.0,3.8733,3.8828,3.8733,3.8733,1651968.0
2016-03-29 10:30:00,4.05,4.06,4.05,4.05,825216.0,3.8733,3.8828,3.8733,3.8733,825216.0
2016-03-29 10:35:00,4.06,4.06,4.05,4.06,755136.0,3.8828,3.8828,3.8733,3.8828,755136.0
2016-03-29 10:40:00,4.06,4.06,4.06,4.06,583296.0,3.8828,3.8828,3.8828,3.8828,583296.0
2016-03-29 10:45:00,4.06,4.08,4.06,4.08,1607928.0,3.8828,3.902,3.8828,3.902,1607928.0
2016-03-29 10:50:00,4.08,4.08,4.07,4.07,797376.0,3.902,3.902,3.8924,3.8924,797376.0
2016-03-29 10:55:00,4.07,4.07,4.07,4.07,201912.0,3.8924,3.8924,3.8924,3.8924,201912.0
2016-03-29 11:00:00,4.07,4.08,4.07,4.07,1605768.0,3.8924,3.902,3.8924,3.8924,1605768.0
2016-03-29 11:05:00,4.07,4.07,4.07,4.07,382272.0,3.8924,3.8924,3.8924,3.8924,382272.0
2016-03-29 11:10:00,4.07,4.08,4.07,4.08,831576.0,3.8924,3.902,3.8924,3.902,831576.0
2016-03-29 11:15:00,4.08,4.08,4.07,4.08,898656.0,3.902,3.902,3.8924,3.902,898656.0
2016-03-29 11:20:00,4.08,4.09,4.08,4.08,940056.0,3.902,3.9115,3.902,3.902,940056.0
2016-03-29 11:25:00,4.08,4.09,4.08,4.09,371376.0,3.902,3.9115,3.902,3.9115,371376.0
2016-03-29 11:30:00,4.09,4.09,4.08,4.09,451392.0,3.9115,3.9115,3.902,3.9115,451392.0
2016-03-29 11:35:00,4.09,4.09,4.07,4.08,631344.0,3.9115,3.9115,3.8924,3.902,631344.0
2016-03-29 11:40:00,4.08,4.09,4.08,4.08,245856.0,3.902,3.9115,3.902,3.902,245856.0
2016-03-29 11:45:00,4.08,4.1,4.08,4.1,987480.0,3.902,3.9211,3.902,3.9211,987480.0
2016-03-29 11:50:00,4.1,4.1,4.1,4.1,1640280.0,3.9211,3.9211,3.9211,3.9211,1640280.0
2016-03-29 11:55:00,4.1,4.1,4.09,4.09,252384.0,3.9211,3.9211,3.9115,3.9115,252384.0
2016-03-29 12:00:00,4.09,4.09,4.09,4.09,577536.0,3.9115,3.9115,3.9115,3.9115,577536.0
2016-03-29 12:05:00,4.09,4.09,4.09,4.09,158400.0,3.9115,3.9115,3.9115,3.9115,158400.0
2016-03-29 12:10:00,4.09,4.09,4.09,4.09,114840.0,3.9115,3.9115,3.9115,3.9115,114840.0
2016-03-29 12:15:00,4.09,4.1,4.09,4.1,440232.0,3.9115,3.9211,3.9115,3.9211,440232.0
2016-03-29 12:20:00,4.1,4.13,4.1,4.12,4560768.0,3.9211,3.9498,3.9211,3.9402,4560768.0
2016-03-29 12:25:00,4.13,4.15,4.12,4.14,3250608.0,3.9498,3.9689,3.9402,3.9593,3250608.0
2016-03-29 12:30:00,4.14,4.15,4.14,4.15,3158064.0,3.9593,3.9689,3.9593,3.9689,3158064.0
2016-03-29 12:35:00,4.15,4.15,4.14,4.15,692136.0,3.9689,3.9689,3.9593,3.9689,692136.0
2016-03-29 12:40:00,4.14,4.17,4.14,4.17,2177784.0,3.9593,3.988,3.9593,3.988,2177784.0
2016-03-29 12:45:00,4.17,4.18,4.16,4.16,1301256.0,3.988,3.9976,3.9785,3.9785,1301256.0
2016-03-29 12:50:00,4.16,4.17,4.16,4.17,847464.0,3.9785,3.988,3.9785,3.988,847464.0
2016-03-29 12:55:00,4.17,4.17,4.16,4.16,930504.0,3.988,3.988,3.9785,3.9785,930504.0
2016-03-29 13:00:00,4.16,4.16,4.15,4.15,460656.0,3.9785,3.9785,3.9689,3.9689,460656.0
2016-03-29 13:05:00,4.15,4.16,4.14,4.16,877608.0,3.9689,3.9785,3.9593,3.9785,877608.0
2016-03-29 13:10:00,4.16,4.17,4.16,4.16,729816.0,3.9785,3.988,3.9785,3.9785,729816.0
2016-03-29 13:15:00,4.16,4.17,4.16,4.17,967008.0,3.9785,3.988,3.9785,3.988,967008.0
2016-03-29 13:20:00,4.17,4.18,4.16,4.16,1160856.0,3.988,3.9976,3.9785,3.9785,1160856.0
2016-03-29 13:25:00,4.16,4.17,4.16,4.17,248616.0,3.9785,3.988,3.9785,3.988,248616.0
2016-03-29 13:30:00,4.17,4.17,4.16,4.16,814896.0,3.988,3.988,3.9785,3.9785,814896.0
2016-03-29 13:35:00,4.16,4.16,4.16,4.16,450504.0,3.9785,3.9785,3.9785,3.9785,450504.0
2016-03-29 13:40:00,4.17,4.17,4.17,4.17,1021584.0,3.988,3.988,3.988,3.988,1021584.0
2016-03-29 13:45:00,4.17,4.18,4.17,4.18,1226568.0,3.988,3.9976,3.988,3.9976,1226568.0
2016-03-29 13:50:00,4.18,4.19,4.18,4.18,1427088.0,3.9976,4.0072,3.9976,3.9976,1427088.0
2016-03-29 13:55:00,4.18,4.19,4.18,4.18,597456.0,3.9976,4.0072,3.9976,3.9976,597456.0
2016-03-29 14:00:00,4.18,4.2,4.18,4.2,2618856.0,3.9976,4.0167,3.9976,4.0167,2618856.0
2016-03-29 14:05:00,4.2,4.2,4.2,4.2,691248.0,4.0167,4.0167,4.0167,4.0167,691248.0
2016-03-29 14:10:00,4.2,4.2,4.2,4.2,730200.0,4.0167,4.0167,4.0167,4.0167,730200.0
2016-03-29 14:15:00,4.2,4.21,4.2,4.21,1780848.0,4.0167,4.0263,4.0167,4.0263,1780848.0
2016-03-29 14:20:00,4.21,4.21,4.21,4.21,1051560.0,4.0263,4.0263,4.0263,4.0263,1051560.0
2016-03-29 14:25:00,4.21,4.23,4.21,4.22,2011656.0,4.0263,4.0454,4.0263,4.0359,2011656.0
2016-03-29 14:30:00,4.22,4.22,4.22,4.22,621264.0,4.0359,4.0359,4.0359,4.0359,621264.0
2016-03-29 14:35:00,4.22,4.23,4.22,4.23,1299168.0,4.0359,4.0454,4.0359,4.0454,1299168.0
2016-03-29 14:40:00,4.23,4.24,4.23,4.23,597456.0,4.0454,4.055,4.0454,4.0454,597456.0
2016-03-29 14:45:00,4.23,4.24,4.23,4.23,802368.0,4.0454,4.055,4.0454,4.0454,802368.0
2016-03-29 14:50:00,4.23,4.23,4.22,4.22,1003584.0,4.0454,4.0454,4.0359,4.0359,1003584.0
2016-03-29 14:55:00,4.22,4.22,4.21,4.21,1514472.0,4.0359,4.0359,4.0263,4.0263,1514472.0
2016-03-29 15:00:00,4.21,4.22,4.21,4.22,568416.0,4.0263,4.0359,4.0263,4.0359,568416.0
2016-03-29 15:05:00,4.22,4.23,4.22,4.23,603816.0,4.0359,4.0454,4.0359,4.0454,603816.0
2016-03-29 15:10:00,4.23,4.23,4.23,4.23,347472.0,4.0454,4.0454,4.0454,4.0454,347472.0
2016-03-29 15:15:00,4.23,4.23,4.22,4.23,935352.0,4.0454,4.0454,4.0359,4.0454,935352.0
2016-03-29 15:20:00,4.23,4.24,4.23,4.23,1145616.0,4.0454,4.055,4.0454,4.0454,1145616.0
2016-03-29 15:25:00,4.23,4.24,4.23,4.23,544176.0,4.0454,4.055,4.0454,4.0454,544176.0
2016-03-29 15:30:00,4.23,4.23,4.22,4.22,535224.0,4.0454,4.0454,4.0359,4.0359,535224.0
2016-03-29 15:35:00,4.22,4.22,4.21,4.22,663624.0,4.0359,4.0359,4.0263,4.0359,663624.0
2016-03-29 15:40:00,4.22,4.23,4.22,4.22,865008.0,4.0359,4.0454,4.0359,4.0359,865008.0
2016-03-29 15:45:00,4.22,4.22,4.21,4.22,912528.0,4.0359,4.0359,4.0263,4.0359,912528.0
2016-03-29 15:50:00,4.22,4.23,4.22,4.23,945480.0,4.0359,4.0454,4.0359,4.0454,945480.0
2016-03-29 15:55:00,4.23,4.24,4.22,4.23,2958576.0,4.0454,4.055,4.0359,4.0454,2958576.0
2016-03-30 09:30:00,4.31,4.31,4.29,4.3,3250344.0,4.1219,4.1219,4.1028,4.1124,3250344.0
2016-03-30 09:35:00,4.3,4.34,4.3,4.33,4754544.0,4.1124,4.1506,4.1124,4.141,4754544.0
2016-03-30 09:40:00,4.33,4.35,4.32,4.35,3152136.0,4.141,4.1602,4.1315,4.1602,3152136.0
2016-03-30 09:45:00,4.35,4.36,4.35,4.36,3015264.0,4.1602,4.1697,4.1602,4.1697,3015264.0
2016-03-30 09:50:00,4.36,4.37,4.35,4.35,1830144.0,4.1697,4.1793,4.1602,4.1602,1830144.0
2016-03-30 09:55:00,4.35,4.36,4.35,4.36,817824.0,4.1602,4.1697,4.1602,4.1697,817824.0
2016-03-30 10:00:00,4.36,4.36,4.35,4.35,1287144.0,4.1697,4.1697,4.1602,4.1602,1287144.0
2016-03-30 10:05:00,4.35,4.37,4.35,4.36,1822080.0,4.1602,4.1793,4.1602,4.1697,1822080.0
2016-03-30 10:10:00,4.36,4.37,4.35,4.36,1201008.0,4.1697,4.1793,4.1602,4.1697,1201008.0
2016-03-30 10:15:00,4.36,4.37,4.35,4.36,657504.0,4.1697,4.1793,4.1602,4.1697,657504.0
2016-03-30 10:20:00,4.37,4.37,4.36,4.36,1510320.0,4.1793,4.1793,4.1697,4.1697,1510320.0
2016-03-30 10:25:00,4.36,4.36,4.35,4.35,848784.0,4.1697,4.1697,4.1602,4.1602,848784.0
2016-03-30 10:30:00,4.35,4.36,4.35,4.36,1488792.0,4.1602,4.1697,4.1602,4.1697,1488792.0
2016-03-30 10:35:00,4.36,4.36,4.35,4.35,614712.0,4.1697,4.1697,4.1602,4.1602,614712.0
2016-03-30 10:40:00,4.35,4.36,4.35,4.35,931752.0,4.1602,4.1697,4.1602,4.1602,931752.0
2016-03-30 10:45:00,4.35,4.36,4.34,4.34,1210776.0,4.1602,4.1697,4.1506,4.1506,1210776.0
2016-03-30 10:50:00,4.35,4.35,4.34,4.35,1542384.0,4.1602,4.1602,4.1506,4.1602,1542384.0
2016-03-30 10:55:00,4.35,4.36,4.35,4.35,687480.0,4.1602,4.1697,4.1602,4.1602,687480.0
2016-03-30 11:00:00,4.35,4.36,4.35,4.36,938064.0,4.1602,4.1697,4.1602,4.1697,938064.0
2016-03-30 11:05:00,4.36,4.36,4.33,4.33,1615128.0,4.1697,4.1697,4.141,4.141,1615128.0
2016-03-30 11:10:00,4.33,4.34,4.32,4.32,1206504.0,4.141,4.1506,4.1315,4.1315,1206504.0
2016-03-30 11:15:00,4.32,4.32,4.31,4.31,1784184.0,4.1315,4.1315,4.1219,4.1219,1784184.0
2016-03-30 11:20:00,4.31,4.31,4.3,4.3,1677672.0,4.1219,4.1219,4.1124,4.1124,1677672.0
2016-03-30 11:25:00,4.3,4.3,4.29,4.29,3499008.0,4.1124,4.1124,4.1028,4.1028,3499008.0
2016-03-30 11:30:00,4.29,4.29,4.27,4.28,2785560.0,4.1028,4.1028,4.0837,4.0932,2785560.0
2016-03-30 11:35:00,4.29,4.29,4.27,4.28,1781256.0,4.1028,4.1028,4.0837,4.0932,1781256.0
2016-03-30 11:40:00,4.28,4.29,4.27,4.29,2480592.0,4.0932,4.1028,4.0837,4.1028,2480592.0
2016-03-30 11:45:00,4.28,4.29,4.28,4.29,1772184.0,4.0932,4.1028,4.0932,4.1028,1772184.0
2016-03-30 11:50:00,4.29,4.3,4.29,4.3,1235136.0,4.1028,4.1124,4.1028,4.1124,1235136.0
2016-03-30 11:55:00,4.29,4.3,4.29,4.3,519144.0,4.1028,4.1124,4.1028,4.1124,519144.0
2016-03-30 12:00:00,4.3,4.3,4.28,4.29,1678008.0,4.1124,4.1124,4.0932,4.1028,1678008.0
2016-03-30 12:05:00,4.28,4.29,4.28,4.29,775464.0,4.0932,4.1028,4.0932,4.1028,775464.0
2016-03-30 12:10:00,4.29,4.3,4.29,4.3,807576.0,4.1028,4.1124,4.1028,4.1124,807576.0
2016-03-30 12:15:00,4.3,4.3,4.29,4.29,806280.0,4.1124,4.1124,4.1028,4.1028,806280.0
2016-03-30 12:20:00,4.29,4.29,4.27,4.27,1704600.0,4.1028,4.1028,4.0837,4.0837,1704600.0
2016-03-30 12:25:00,4.27,4.28,4.27,4.28,934680.0,4.0837,4.0932,4.0837,4.0932,934680.0
2016-03-30 12:30:00,4.28,4.29,4.27,4.28,932616.0,4.0932,4.1028,4.0837,4.0932,932616.0
2016-03-30 12:35:00,4.28,4.28,4.27,4.27,1137312.0,4.0932,4.0932,4.0837,4.0837,1137312.0
2016-03-30 12:40:00,4.27,4.28,4.27,4.27,555408.0,4.0837,4.0932,4.0837,4.0837,555408.0
2016-03-30 12:45:00,4.27,4.28,4.27,4.27,417000.0,4.0837,4.0932,4.0837,4.0837,417000.0
2016-03-30 12:50:00,4.28,4.28,4.27,4.27,320232.0,4.0932,4.0932,4.0837,4.0837,320232.0
2016-03-30 12:55:00,4.27,4.28,4.27,4.28,569736.0,4.0837,4.0932,4.0837,4.0932,569736.0
2016-03-30 13:00:00,4.28,4.29,4.28,4.28,1174176.0,4.0932,4.1028,4.0932,4.0932,1174176.0
2016-03-30 13:05:00,4.28,4.28,4.27,4.28,1034712.0,4.0932,4.0932,4.0837,4.0932,1034712.0
2016-03-30 13:10:00,4.28,4.28,4.27,4.28,318648.0,4.0932,4.0932,4.0837,4.0932,318648.0
2016-03-30 13:15:00,4.28,4.28,4.27,4.27,226608.0,4.0932,4.0932,4.0837,4.0837,226608.0
2016-03-30 13:20:00,4.27,4.28,4.27,4.28,514584.0,4.0837,4.0932,4.0837,4.0932,514584.0
2016-03-30 13:25:00,4.28,4.28,4.27,4.27,684672.0,4.0932,4.0932,4.0837,4.0837,684672.0
2016-03-30 13:30:00,4.28,4.28,4.26,4.27,1190736.0,4.0932,4.0932,4.0741,4.0837,1190736.0
2016-03-30 13:35:00,4.27,4.28,4.27,4.28,557016.0,4.0837,4.0932,4.0837,4.0932,557016.0
2016-03-30 13:40:00,4.28,4.29,4.28,4.28,673248.0,4.0932,4.1028,4.0932,4.0932,673248.0
2016-03-30 13:45:00,4.28,4.29,4.28,4.29,1787304.0,4.0932,4.1028,4.0932,4.1028,1787304.0
2016-03-30 13:50:00,4.29,4.3,4.29,4.29,900216.0,4.1028,4.1124,4.1028,4.1028,900216.0
2016-03-30 13:55:00,4.29,4.3,4.29,4.29,619824.0,4.1028,4.1124,4.1028,4.1028,619824.0
2016-03-30 14:00:00,4.29,4.3,4.29,4.3,1633656.0,4.1028,4.1124,4.1028,4.1124,1633656.0
2016-03-30 14:05:00,4.3,4.31,4.3,4.3,849216.0,4.1124,4.1219,4.1124,4.1124,849216.0
2016-03-30 14:10:00,4.3,4.3,4.29,4.29,1349976.0,4.1124,4.1124,4.1028,4.1028,1349976.0
2016-03-30 14:15:00,4.29,4.29,4.28,4.29,755400.0,4.1028,4.1028,4.0932,4.1028,755400.0
2016-03-30 14:20:00,4.29,4.29,4.28,4.29,327096.0,4.1028,4.1028,4.0932,4.1028,327096.0
2016-03-30 14:25:00,4.29,4.3,4.28,4.3,1183440.0,4.1028,4.1124,4.0932,4.1124,1183440.0
2016-03-30 14:30:00,4.3,4.31,4.3,4.3,377664.0,4.1124,4.1219,4.1124,4.1124,377664.0
2016-03-30 14:35:00,4.3,4.3,4.29,4.3,571152.0,4.1124,4.1124,4.1028,4.1124,571152.0
2016-03-30 14:40:00,4.3,4.3,4.29,4.29,915360.0,4.1124,4.1124,4.1028,4.1028,915360.0
2016-03-30 14:45:00,4.29,4.3,4.29,4.3,878904.0,4.1028,4.1124,4.1028,4.1124,878904.0
2016-03-30 14:50:00,4.3,4.31,4.3,4.31,533904.0,4.1124,4.1219,4.1124,4.1219,533904.0
2016-03-30 14:55:00,4.31,4.31,4.3,4.3,351480.0,4.1219,4.1219,4.1124,4.1124,351480.0
2016-03-30 15:00:00,4.3,4.32,4.3,4.31,2046384.0,4.1124,4.1315,4.1124,4.1219,2046384.0
2016-03-30 15:05:00,4.31,4.32,4.31,4.32,2102448.0,4.1219,4.1315,4.1219,4.1315,2102448.0
2016-03-30 15:10:00,4.32,4.32,4.31,4.32,692808.0,4.1315,4.1315,4.1219,4.1315,692808.0
2016-03-30 15:15:00,4.32,4.32,4.31,4.32,1653696.0,4.1315,4.1315,4.1219,4.1315,1653696.0
2016-03-30 15:20:00,4.32,4.32,4.31,4.32,1866144.0,4.1315,4.1315,4.1219,4.1315,1866144.0
2016-03-30 15:25:00,4.32,4.32,4.32,4.32,829200.0,4.1315,4.1315,4.1315,4.1315,829200.0
2016-03-30 15:30:00,4.32,4.32,4.31,4.31,989328.0,4.1315,4.1315,4.1219,4.1219,989328.0
2016-03-30 15:35:00,4.31,4.32,4.31,4.31,754488.0,4.1219,4.1315,4.1219,4.1219,754488.0
2016-03-30 15:40:00,4.31,4.31,4.3,4.31,615288.0,4.1219,4.1219,4.1124,4.1219,615288.0
2016-03-30 15:45:00,4.31,4.31,4.3,4.3,433632.0,4.1219,4.1219,4.1124,4.1124,433632.0
2016-03-30 15:50:00,4.3,4.31,4.3,4.3,1372128.0,4.1124,4.1219,4.1124,4.1124,1372128.0
2016-03-30 15:55:00,4.3,4.3,4.29,4.29,2248248.0,4.1124,4.1124,4.1028,4.1028,2248248.0
2016-03-31 09:30:00,4.28,4.3,4.28,4.29,1768608.0,4.0932,4.1124,4.0932,4.1028,1768608.0
2016-03-31 09:35:00,4.29,4.29,4.27,4.29,1572072.0,4.1028,4.1028,4.0837,4.1028,1572072.0
2016-03-31 09:40:00,4.29,4.29,4.27,4.29,1972176.0,4.1028,4.1028,4.0837,4.1028,1972176.0
2016-03-31 09:45:00,4.29,4.3,4.28,4.3,1530792.0,4.1028,4.1124,4.0932,4.1124,1530792.0
2016-03-31 09:50:00,4.3,4.31,4.28,4.28,2153712.0,4.1124,4.1219,4.0932,4.0932,2153712.0
2016-03-31 09:55:00,4.28,4.29,4.28,4.29,893208.0,4.0932,4.1028,4.0932,4.1028,893208.0
2016-03-31 10:00:00,4.29,4.3,4.28,4.3,894360.0,4.1028,4.1124,4.0932,4.1124,894360.0
2016-03-31 10:05:00,4.29,4.31,4.29,4.3,1508496.0,4.1028,4.1219,4.1028,4.1124,1508496.0
2016-03-31 10:10:00,4.3,4.31,4.3,4.31,1487880.0,4.1124,4.1219,4.1124,4.1219,1487880.0
2016-03-31 10:15:00,4.31,4.31,4.3,4.3,1554648.0,4.1219,4.1219,4.1124,4.1124,1554648.0
2016-03-31 10:20:00,4.31,4.32,4.3,4.31,1374624.0,4.1219,4.1315,4.1124,4.1219,1374624.0
2016-03-31 10:25:00,4.32,4.32,4.31,4.31,743712.0,4.1315,4.1315,4.1219,4.1219,743712.0
2016-03-31 10:30:00,4.31,4.32,4.3,4.31,741528.0,4.1219,4.1315,4.1124,4.1219,741528.0
2016-03-31 10:35:00,4.31,4.32,4.31,4.31,446736.0,4.1219,4.1315,4.1219,4.1219,446736.0
2016-03-31 10:40:00,4.31,4.33,4.31,4.32,1273800.0,4.1219,4.141,4.1219,4.1315,1273800.0
2016-03-31 10:45:00,4.32,4.32,4.32,4.32,356088.0,4.1315,4.1315,4.1315,4.1315,356088.0
2016-03-31 10:50:00,4.32,4.33,4.32,4.33,610728.0,4.1315,4.141,4.1315,4.141,610728.0
2016-03-31 10:55:00,4.33,4.33,4.32,4.32,209112.0,4.141,4.141,4.1315,4.1315,209112.0
2016-03-31 11:00:00,4.32,4.33,4.32,4.32,336312.0,4.1315,4.141,4.1315,4.1315,336312.0
2016-03-31 11:05:00,4.32,4.33,4.32,4.32,494856.0,4.1315,4.141,4.1315,4.1315,494856.0
2016-03-31 11:10:00,4.32,4.33,4.32,4.33,403128.0,4.1315,4.141,4.1315,4.141,403128.0
2016-03-31 11:15:00,4.33,4.33,4.32,4.33,492096.0,4.141,4.141,4.1315,4.141,492096.0
2016-03-31 11:20:00,4.33,4.33,4.31,4.32,770496.0,4.141,4.141,4.1219,4.1315,770496.0
2016-03-31 11:25:00,4.32,4.32,4.3,4.3,916104.0,4.1315,4.1315,4.1124,4.1124,916104.0
2016-03-31 11:30:00,4.31,4.31,4.3,4.3,493968.0,4.1219,4.1219,4.1124,4.1124,493968.0
2016-03-31 11:35:00,4.3,4.3,4.3,4.3,447336.0,4.1124,4.1124,4.1124,4.1124,447336.0
2016-03-31 11:40:00,4.3,4.31,4.3,4.31,406464.0,4.1124,4.1219,4.1124,4.1219,406464.0
2016-03-31 11:45:00,4.31,4.31,4.31,4.31,293040.0,4.1219,4.1219,4.1219,4.1219,293040.0
2016-03-31 11:50:00,4.32,4.32,4.31,4.32,283056.0,4.1315,4.1315,4.1219,4.1315,283056.0
2016-03-31 11:55:00,4.32,4.32,4.32,4.32,513336.0,4.1315,4.1315,4.1315,4.1315,513336.0
2016-03-31 12:00:00,4.32,4.33,4.32,4.32,308640.0,4.1315,4.141,4.1315,4.1315,308640.0
2016-03-31 12:05:00,4.32,4.32,4.32,4.32,252336.0,4.1315,4.1315,4.1315,4.1315,252336.0
2016-03-31 12:10:00,4.32,4.32,4.32,4.32,159720.0,4.1315,4.1315,4.1315,4.1315,159720.0
2016-03-31 12:15:00,4.32,4.32,4.32,4.32,243288.0,4.1315,4.1315,4.1315,4.1315,243288.0
2016-03-31 12:20:00,4.32,4.33,4.32,4.33,321600.0,4.1315,4.141,4.1315,4.141,321600.0
2016-03-31 12:25:00,4.32,4.33,4.32,4.33,458256.0,4.1315,4.141,4.1315,4.141,458256.0
2016-03-31 12:30:00,4.33,4.33,4.32,4.32,330096.0,4.141,4.141,4.1315,4.1315,330096.0
2016-03-31 12:35:00,4.32,4.32,4.32,4.32,123600.0,4.1315,4.1315,4.1315,4.1315,123600.0
2016-03-31 12:40:00,4.32,4.33,4.32,4.32,113808.0,4.1315,4.141,4.1315,4.1315,113808.0
2016-03-31 12:45:00,4.33,4.33,4.32,4.32,253344.0,4.141,4.141,4.1315,4.1315,253344.0
2016-03-31 12:50:00,4.32,4.33,4.32,4.32,363168.0,4.1315,4.141,4.1315,4.1315,363168.0
2016-03-31 12:55:00,4.32,4.32,4.31,4.31,323712.0,4.1315,4.1315,4.1219,4.1219,323712.0
2016-03-31 13:00:00,4.31,4.31,4.31,4.31,412944.0,4.1219,4.1219,4.1219,4.1219,412944.0
2016-03-31 13:05:00,4.31,4.31,4.31,4.31,261864.0,4.1219,4.1219,4.1219,4.1219,261864.0
2016-03-31 13:10:00,4.31,4.31,4.31,4.31,298104.0,4.1219,4.1219,4.1219,4.1219,298104.0
2016-03-31 13:15:00,4.31,4.31,4.3,4.3,413400.0,4.1219,4.1219,4.1124,4.1124,413400.0
2016-03-31 13:20:00,4.3,4.31,4.3,4.31,509688.0,4.1124,4.1219,4.1124,4.1219,509688.0
2016-03-31 13:25:00,4.31,4.31,4.3,4.3,347616.0,4.1219,4.1219,4.1124,4.1124,347616.0
2016-03-31 13:30:00,4.3,4.3,4.29,4.29,647832.0,4.1124,4.1124,4.1028,4.1028,647832.0
2016-03-31 13:35:00,4.29,4.29,4.29,4.29,221784.0,4.1028,4.1028,4.1028,4.1028,221784.0
2016-03-31 13:40:00,4.29,4.29,4.28,4.29,782976.0,4.1028,4.1028,4.0932,4.1028,782976.0
2016-03-31 13:45:00,4.29,4.29,4.28,4.28,579504.0,4.1028,4.1028,4.0932,4.0932,579504.0
2016-03-31 13:50:00,4.29,4.29,4.29,4.29,539328.0,4.1028,4.1028,4.1028,4.1028,539328.0
2016-03-31 13:55:00,4.29,4.29,4.27,4.28,626160.0,4.1028,4.1028,4.0837,4.0932,626160.0
2016-03-31 14:00:00,4.28,4.28,4.27,4.27,417120.0,4.0932,4.0932,4.0837,4.0837,417120.0
2016-03-31 14:05:00,4.27,4.27,4.26,4.27,708720.0,4.0837,4.0837,4.0741,4.0837,708720.0
2016-03-31 14:10:00,4.27,4.27,4.27,4.27,627288.0,4.0837,4.0837,4.0837,4.0837,627288.0
2016-03-31 14:15:00,4.27,4.28,4.27,4.28,366936.0,4.0837,4.0932,4.0837,4.0932,366936.0
2016-03-31 14:20:00,4.28,4.28,4.27,4.28,430944.0,4.0932,4.0932,4.0837,4.0932,430944.0
2016-03-31 14:25:00,4.28,4.28,4.26,4.26,395832.0,4.0932,4.0932,4.0741,4.0741,395832.0
2016-03-31 14:30:00,4.26,4.27,4.26,4.26,687840.0,4.0741,4.0837,4.0741,4.0741,687840.0
2016-03-31 14:35:00,4.26,4.27,4.26,4.26,559296.0,4.0741,4.0837,4.0741,4.0741,559296.0
2016-03-31 14:40:00,4.26,4.26,4.25,4.25,1229784.0,4.0741,4.0741,4.0645,4.0645,1229784.0
2016-03-31 14:45:00,4.26,4.26,4.26,4.26,1152048.0,4.0741,4.0741,4.0741,4.0741,1152048.0
2016-03-31 14:50:00,4.26,4.27,4.26,4.27,656064.0,4.0741,4.0837,4.0741,4.0837,656064.0
2016-03-31 14:55:00,4.27,4.28,4.27,4.27,897888.0,4.0837,4.0932,4.0837,4.0837,897888.0
2016-03-31 15:00:00,4.27,4.28,4.27,4.28,1124304.0,4.0837,4.0932,4.0837,4.0932,1124304.0
2016-03-31 15:05:00,4.28,4.28,4.28,4.28,268488.0,4.0932,4.0932,4.0932,4.0932,268488.0
2016-03-31 15:10:00,4.28,4.28,4.27,4.28,573000.0,4.0932,4.0932,4.0837,4.0932,573000.0
2016-03-31 15:15:00,4.28,4.28,4.27,4.28,383064.0,4.0932,4.0932,4.0837,4.0932,383064.0
2016-03-31 15:20:00,4.28,4.29,4.27,4.29,970536.0,4.0932,4.1028,4.0837,4.1028,970536.0
2016-03-31 15:25:00,4.29,4.29,4.28,4.28,978552.0,4.1028,4.1028,4.0932,4.0932,978552.0
2016-03-31 15:30:00,4.28,4.3,4.28,4.29,963264.0,4.0932,4.1124,4.0932,4.1028,963264.0
2016-03-31 15:35:00,4.29,4.29,4.29,4.29,436800.0,4.1028,4.1028,4.1028,4.1028,436800.0
2016-03-31 15:40:00,4.28,4.28,4.27,4.28,1045344.0,4.0932,4.0932,4.0837,4.0932,1045344.0
2016-03-31 15:45:00,4.28,4.3,4.28,4.29,1397976.0,4.0932,4.1124,4.0932,4.1028,1397976.0
2016-03-31 15:50:00,4.29,4.29,4.29,4.29,828720.0,4.1028,4.1028,4.1028,4.1028,828720.0
2016-03-31 15:55:00,4.28,4.28,4.26,4.27,2431824.0,4.0932,4.0932,4.0741,4.0837,2431824.0
2016-04-01 09:30:00,4.2,4.21,4.19,4.19,4110360.0,4.0167,4.0263,4.0072,4.0072,4110360.0
2016-04-01 09:35:00,4.2,4.21,4.18,4.2,1830168.0,4.0167,4.0263,3.9976,4.0167,1830168.0
2016-04-01 09:40:00,4.2,4.21,4.19,4.2,1353216.0,4.0167,4.0263,4.0072,4.0167,1353216.0
2016-04-01 09:45:00,4.2,4.23,4.2,4.23,1833648.0,4.0167,4.0454,4.0167,4.0454,1833648.0
2016-04-01 09:50:00,4.23,4.23,4.22,4.23,1138344.0,4.0454,4.0454,4.0359,4.0454,1138344.0
2016-04-01 09:55:00,4.23,4.24,4.22,4.24,1186680.0,4.0454,4.055,4.0359,4.055,1186680.0
2016-04-01 10:00:00,4.24,4.25,4.23,4.25,2193408.0,4.055,4.0645,4.0454,4.0645,2193408.0
2016-04-01 10:05:00,4.25,4.28,4.25,4.28,2360256.0,4.0645,4.0932,4.0645,4.0932,2360256.0
2016-04-01 10:10:00,4.28,4.29,4.28,4.29,1872888.0,4.0932,4.1028,4.0932,4.1028,1872888.0
2016-04-01 10:15:00,4.29,4.3,4.28,4.28,1814808.0,4.1028,4.1124,4.0932,4.0932,1814808.0
2016-04-01 10:20:00,4.29,4.29,4.28,4.29,783240.0,4.1028,4.1028,4.0932,4.1028,783240.0
2016-04-01 10:25:00,4.29,4.29,4.27,4.27,571104.0,4.1028,4.1028,4.0837,4.0837,571104.0
2016-04-01 10:30:00,4.27,4.28,4.26,4.27,742272.0,4.0837,4.0932,4.0741,4.0837,742272.0
2016-04-01 10:35:00,4.27,4.3,4.27,4.3,1952592.0,4.0837,4.1124,4.0837,4.1124,1952592.0
2016-04-01 10:40:00,4.3,4.32,4.3,4.31,1640856.0,4.1124,4.1315,4.1124,4.1219,1640856.0
2016-04-01 10:45:00,4.31,4.31,4.3,4.31,612768.0,4.1219,4.1219,4.1124,4.1219,612768.0
2016-04-01 10:50:00,4.31,4.31,4.3,4.3,909816.0,4.1219,4.1219,4.1124,4.1124,909816.0
2016-04-01 10:55:00,4.3,4.33,4.3,4.33,2567112.0,4.1124,4.141,4.1124,4.141,2567112.0
2016-04-01 11:00:00,4.33,4.34,4.33,4.34,1959888.0,4.141,4.1506,4.141,4.1506,1959888.0
2016-04-01 11:05:00,4.34,4.34,4.33,4.33,667152.0,4.1506,4.1506,4.141,4.141,667152.0
2016-04-01 11:10:00,4.33,4.34,4.32,4.33,590328.0,4.141,4.1506,4.1315,4.141,590328.0
2016-04-01 11:15:00,4.33,4.34,4.33,4.33,368616.0,4.141,4.1506,4.141,4.141,368616.0
2016-04-01 11:20:00,4.33,4.34,4.33,4.33,339024.0,4.141,4.1506,4.141,4.141,339024.0
2016-04-01 11:25:00,4.33,4.35,4.33,4.34,631416.0,4.141,4.1602,4.141,4.1506,631416.0
2016-04-01 11:30:00,4.34,4.35,4.34,4.35,1041888.0,4.1506,4.1602,4.1506,4.1602,1041888.0
2016-04-01 11:35:00,4.35,4.36,4.35,4.35,961080.0,4.1602,4.1697,4.1602,4.1602,961080.0
2016-04-01 11:40:00,4.35,4.36,4.35,4.35,528888.0,4.1602,4.1697,4.1602,4.1602,528888.0
2016-04-01 11:45:00,4.36,4.36,4.35,4.35,633216.0,4.1697,4.1697,4.1602,4.1602,633216.0
2016-04-01 11:50:00,4.35,4.35,4.33,4.33,1066080.0,4.1602,4.1602,4.141,4.141,1066080.0
2016-04-01 11:55:00,4.33,4.34,4.33,4.34,979896.0,4.141,4.1506,4.141,4.1506,979896.0
2016-04-01 12:00:00,4.34,4.34,4.34,4.34,582144.0,4.1506,4.1506,4.1506,4.1506,582144.0
2016-04-01 12:05:00,4.34,4.34,4.33,4.34,289920.0,4.1506,4.1506,4.141,4.1506,289920.0
2016-04-01 12:10:00,4.33,4.34,4.33,4.34,469608.0,4.141,4.1506,4.141,4.1506,469608.0
2016-04-01 12:15:00,4.33,4.34,4.33,4.33,243768.0,4.141,4.1506,4.141,4.141,243768.0
2016-04-01 12:20:00,4.33,4.33,4.32,4.32,766224.0,4.141,4.141,4.1315,4.1315,766224.0
2016-04-01 12:25:00,4.32,4.33,4.32,4.32,180024.0,4.1315,4.141,4.1315,4.1315,180024.0
2016-04-01 12:30:00,4.32,4.32,4.31,4.31,560400.0,4.1315,4.1315,4.1219,4.1219,560400.0
2016-04-01 12:35:00,4.31,4.33,4.31,4.32,250080.0,4.1219,4.141,4.1219,4.1315,250080.0
2016-04-01 12:40:00,4.32,4.33,4.32,4.33,753792.0,4.1315,4.141,4.1315,4.141,753792.0
2016-04-01 12:45:00,4.33,4.34,4.33,4.34,254736.0,4.141,4.1506,4.141,4.1506,254736.0
2016-04-01 12:50:00,4.33,4.34,4.33,4.33,217416.0,4.141,4.1506,4.141,4.141,217416.0
2016-04-01 12:55:00,4.33,4.35,4.33,4.34,508320.0,4.141,4.1602,4.141,4.1506,508320.0
2016-04-01 13:00:00,4.34,4.35,4.34,4.34,539928.0,4.1506,4.1602,4.1506,4.1506,539928.0
2016-04-01 13:05:00,4.34,4.34,4.34,4.34,472272.0,4.1506,4.1506,4.1506,4.1506,472272.0
2016-04-01 13:10:00,4.34,4.35,4.34,4.35,386160.0,4.1506,4.1602,4.1506,4.1602,386160.0
2016-04-01 13:15:00,4.35,4.36,4.35,4.35,614520.0,4.1602,4.1697,4.1602,4.1602,614520.0
2016-04-01 13:20:00,4.35,4.36,4.35,4.36,1355712.0,4.1602,4.1697,4.1602,4.1697,1355712.0
2016-04-01 13:25:00,4.36,4.37,4.35,4.36,1034136.0,4.1697,4.1793,4.1602,4.1697,1034136.0
2016-04-01 13:30:00,4.36,4.37,4.36,4.37,600504.0,4.1697,4.1793,4.1697,4.1793,600504.0
2016-04-01 13:35:00,4.37,4.37,4.36,4.37,554616.0,4.1793,4.1793,4.1697,4.1793,554616.0
2016-04-01 13:40:00,4.37,4.37,4.36,4.37,802008.0,4.1793,4.1793,4.1697,4.1793,802008.0
2016-04-01 13:45:00,4.37,4.37,4.37,4.37,440952.0,4.1793,4.1793,4.1793,4.1793,440952.0
2016-04-01 13:50:00,4.37,4.38,4.37,4.37,1867176.0,4.1793,4.1889,4.1793,4.1793,1867176.0
2016-04-01 13:55:00,4.37,4.37,4.36,4.36,288744.0,4.1793,4.1793,4.1697,4.1697,288744.0
2016-04-01 14:00:00,4.37,4.37,4.36,4.37,641952.0,4.1793,4.1793,4.1697,4.1793,641952.0
2016-04-01 14:05:00,4.37,4.38,4.37,4.38,913848.0,4.1793,4.1889,4.1793,4.1889,913848.0
2016-04-01 14:10:00,4.37,4.38,4.37,4.37,1330224.0,4.1793,4.1889,4.1793,4.1793,1330224.0
2016-04-01 14:15:00,4.37,4.38,4.37,4.37,658488.0,4.1793,4.1889,4.1793,4.1793,658488.0
2016-04-01 14:20:00,4.37,4.37,4.36,4.37,205896.0,4.1793,4.1793,4.1697,4.1793,205896.0
2016-04-01 14:25:00,4.37,4.37,4.36,4.36,585336.0,4.1793,4.1793,4.1697,4.1697,585336.0
2016-04-01 14:30:00,4.37,4.37,4.36,4.37,354960.0,4.1793,4.1793,4.1697,4.1793,354960.0
2016-04-01 14:35:00,4.37,4.38,4.37,4.38,1270224.0,4.1793,4.1889,4.1793,4.1889,1270224.0
2016-04-01 14:40:00,4.38,4.38,4.38,4.38,464160.0,4.1889,4.1889,4.1889,4.1889,464160.0
2016-04-01 14:45:00,4.38,4.39,4.38,4.38,668832.0,4.1889,4.1984,4.1889,4.1889,668832.0
2016-04-01 14:50:00,4.38,4.39,4.38,4.38,2159712.0,4.1889,4.1984,4.1889,4.1889,2159712.0
2016-04-01 14:55:00,4.38,4.38,4.38,4.38,363720.0,4.1889,4.1889,4.1889,4.1889,363720.0
2016-04-01 15:00:00,4.38,4.39,4.38,4.39,768552.0,4.1889,4.1984,4.1889,4.1984,768552.0
2016-04-01 15:05:00,4.39,4.39,4.38,4.38,424272.0,4.1984,4.1984,4.1889,4.1889,424272.0
2016-04-01 15:10:00,4.38,4.39,4.38,4.38,1054992.0,4.1889,4.1984,4.1889,4.1889,1054992.0
2016-04-01 15:15:00,4.38,4.38,4.38,4.38,865464.0,4.1889,4.1889,4.1889,4.1889,865464.0
2016-04-01 15:20:00,4.38,4.38,4.38,4.38,592704.0,4.1889,4.1889,4.1889,4.1889,592704.0
2016-04-01 15:25:00,4.38,4.39,4.38,4.39,375336.0,4.1889,4.1984,4.1889,4.1984,375336.0
2016-04-01 15:30:00,4.39,4.4,4.39,4.4,2128008.0,4.1984,4.208,4.1984,4.208,2128008.0
2016-04-01 15:35:00,4.4,4.4,4.39,4.4,662040.0,4.208,4.208,4.1984,4.208,662040.0
2016-04-01 15:40:00,4.4,4.4,4.4,4.4,515592.0,4.208,4.208,4.208,4.208,515592.0
2016-04-01 15:45:00,4.4,4.41,4.4,4.41,1182240.0,4.208,4.2176,4.208,4.2176,1182240.0
2016-04-01 15:50:00,4.41,4.41,4.39,4.4,2362200.0,4.2176,4.2176,4.1984,4.208,2362200.0
2016-04-01 15:55:00,4.4,4.41,4.39,4.4,1828872.0,4.208,4.2176,4.1984,4.208,1828872.0
2016-04-04 09:30:00,4.4,4.4,4.39,4.4,1095096.0,4.208,4.208,4.1984,4.208,1095096.0
2016-04-04 09:35:00,4.4,4.41,4.38,4.41,2002056.0,4.208,4.2176,4.1889,4.2176,2002056.0
2016-04-04 09:40:00,4.41,4.41,4.39,4.4,1332216.0,4.2176,4.2176,4.1984,4.208,1332216.0
2016-04-04 09:45:00,4.4,4.4,4.39,4.39,977232.0,4.208,4.208,4.1984,4.1984,977232.0
2016-04-04 09:50:00,4.39,4.39,4.37,4.39,1684440.0,4.1984,4.1984,4.1793,4.1984,1684440.0
2016-04-04 09:55:00,4.39,4.4,4.38,4.4,479976.0,4.1984,4.208,4.1889,4.208,479976.0
2016-04-04 10:00:00,4.4,4.41,4.39,4.41,1851264.0,4.208,4.2176,4.1984,4.2176,1851264.0
2016-04-04 10:05:00,4.41,4.42,4.4,4.41,2464968.0,4.2176,4.2271,4.208,4.2176,2464968.0
2016-04-04 10:10:00,4.41,4.41,4.39,4.39,1185648.0,4.2176,4.2176,4.1984,4.1984,1185648.0
2016-04-04 10:15:00,4.4,4.4,4.38,4.4,1070160.0,4.208,4.208,4.1889,4.208,1070160.0
2016-04-04 10:20:00,4.39,4.41,4.39,4.4,1364904.0,4.1984,4.2176,4.1984,4.208,1364904.0
2016-04-04 10:25:00,4.4,4.41,4.39,4.39,948984.0,4.208,4.2176,4.1984,4.1984,948984.0
2016-04-04 10:30:00,4.39,4.4,4.39,4.4,1101048.0,4.1984,4.208,4.1984,4.208,1101048.0
2016-04-04 10:35:00,4.4,4.4,4.37,4.38,1126584.0,4.208,4.208,4.1793,4.1889,1126584.0
2016-04-04 10:40:00,4.38,4.38,4.37,4.38,764304.0,4.1889,4.1889,4.1793,4.1889,764304.0
2016-04-04 10:45:00,4.38,4.38,4.36,4.36,1218840.0,4.1889,4.1889,4.1697,4.1697,1218840.0
2016-04-04 10:50:00,4.36,4.36,4.35,4.35,1598280.0,4.1697,4.1697,4.1602,4.1602,1598280.0
2016-04-04 10:55:00,4.35,4.36,4.35,4.35,793848.0,4.1602,4.1697,4.1602,4.1602,793848.0
2016-04-04 11:00:00,4.35,4.35,4.34,4.34,1639704.0,4.1602,4.1602,4.1506,4.1506,1639704.0
2016-04-04 11:05:00,4.34,4.35,4.34,4.35,1023576.0,4.1506,4.1602,4.1506,4.1602,1023576.0
2016-04-04 11:10:00,4.35,4.35,4.34,4.34,747576.0,4.1602,4.1602,4.1506,4.1506,747576.0
2016-04-04 11:15:00,4.34,4.34,4.33,4.34,1416696.0,4.1506,4.1506,4.141,4.1506,1416696.0
2016-04-04 11:20:00,4.34,4.35,4.34,4.34,558456.0,4.1506,4.1602,4.1506,4.1506,558456.0
2016-04-04 11:25:00,4.34,4.35,4.34,4.34,580728.0,4.1506,4.1602,4.1506,4.1506,580728.0
2016-04-04 11:30:00,4.34,4.36,4.34,4.36,785520.0,4.1506,4.1697,4.1506,4.1697,785520.0
2016-04-04 11:35:00,4.36,4.37,4.36,4.37,861216.0,4.1697,4.1793,4.1697,4.1793,861216.0
2016-04-04 11:40:00,4.36,4.36,4.35,4.35,595272.0,4.1697,4.1697,4.1602,4.1602,595272.0
2016-04-04 11:45:00,4.35,4.36,4.35,4.35,614808.0,4.1602,4.1697,4.1602,4.1602,614808.0
2016-04-04 11:50:00,4.35,4.36,4.35,4.36,365736.0,4.1602,4.1697,4.1602,4.1697,365736.0
2016-04-04 11:55:00,4.36,4.36,4.35,4.36,228096.0,4.1697,4.1697,4.1602,4.1697,228096.0
2016-04-04 12:00:00,4.36,4.37,4.36,4.37,607920.0,4.1697,4.1793,4.1697,4.1793,607920.0
2016-04-04 12:05:00,4.37,4.38,4.37,4.38,1319808.0,4.1793,4.1889,4.1793,4.1889,1319808.0
2016-04-04 12:10:00,4.38,4.38,4.38,4.38,498744.0,4.1889,4.1889,4.1889,4.1889,498744.0
2016-04-04 12:15:00,4.38,4.39,4.38,4.39,716976.0,4.1889,4.1984,4.1889,4.1984,716976.0
2016-04-04 12:20:00,4.39,4.39,4.39,4.39,212928.0,4.1984,4.1984,4.1984,4.1984,212928.0
2016-04-04 12:25:00,4.39,4.39,4.38,4.38,792264.0,4.1984,4.1984,4.1889,4.1889,792264.0
2016-04-04 12:30:00,4.38,4.39,4.38,4.39,301752.0,4.1889,4.1984,4.1889,4.1984,301752.0
2016-04-04 12:35:00,4.39,4.39,4.38,4.38,433056.0,4.1984,4.1984,4.1889,4.1889,433056.0
2016-04-04 12:40:00,4.38,4.4,4.38,4.39,878664.0,4.1889,4.208,4.1889,4.1984,878664.0
2016-04-04 12:45:00,4.39,4.4,4.39,4.4,529560.0,4.1984,4.208,4.1984,4.208,529560.0
2016-04-04 12:50:00,4.4,4.41,4.4,4.4,996312.0,4.208,4.2176,4.208,4.208,996312.0
2016-04-04 12:55:00,4.4,4.41,4.4,4.4,683736.0,4.208,4.2176,4.208,4.208,683736.0
2016-04-04 13:00:00,4.4,4.4,4.38,4.39,853008.0,4.208,4.208,4.1889,4.1984,853008.0
2016-04-04 13:05:00,4.39,4.39,4.39,4.39,322728.0,4.1984,4.1984,4.1984,4.1984,322728.0
2016-04-04 13:10:00,4.39,4.39,4.39,4.39,738360.0,4.1984,4.1984,4.1984,4.1984,738360.0
2016-04-04 13:15:00,4.39,4.39,4.38,4.38,195312.0,4.1984,4.1984,4.1889,4.1889,195312.0
2016-04-04 13:20:00,4.38,4.39,4.38,4.39,283968.0,4.1889,4.1984,4.1889,4.1984,283968.0
2016-04-04 13:25:00,4.39,4.39,4.38,4.38,198408.0,4.1984,4.1984,4.1889,4.1889,198408.0
2016-04-04 13:30:00,4.39,4.39,4.37,4.38,307584.0,4.1984,4.1984,4.1793,4.1889,307584.0
2016-04-04 13:35:00,4.38,4.38,4.37,4.37,892680.0,4.1889,4.1889,4.1793,4.1793,892680.0
2016-04-04 13:40:00,4.37,4.38,4.37,4.37,390600.0,4.1793,4.1889,4.1793,4.1793,390600.0
2016-04-04 13:45:00,4.37,4.38,4.37,4.37,871176.0,4.1793,4.1889,4.1793,4.1793,871176.0
2016-04-04 13:50:00,4.37,4.38,4.37,4.37,534240.0,4.1793,4.1889,4.1793,4.1793,534240.0
2016-04-04 13:55:00,4.37,4.37,4.36,4.36,623952.0,4.1793,4.1793,4.1697,4.1697,623952.0
2016-04-04 14:00:00,4.36,4.36,4.35,4.36,779160.0,4.1697,4.1697,4.1602,4.1697,779160.0
2016-04-04 14:05:00,4.35,4.36,4.35,4.35,533496.0,4.1602,4.1697,4.1602,4.1602,533496.0
2016-04-04 14:10:00,4.35,4.35,4.34,4.35,444024.0,4.1602,4.1602,4.1506,4.1602,444024.0
2016-04-04 14:15:00,4.35,4.35,4.33,4.34,952752.0,4.1602,4.1602,4.141,4.1506,952752.0
2016-04-04 14:20:00,4.34,4.34,4.34,4.34,425760.0,4.1506,4.1506,4.1506,4.1506,425760.0
2016-04-04 14:25:00,4.34,4.35,4.34,4.35,906576.0,4.1506,4.1602,4.1506,4.1602,906576.0
2016-04-04 14:30:00,4.35,4.35,4.35,4.35,565680.0,4.1602,4.1602,4.1602,4.1602,565680.0
2016-04-04 14:35:00,4.35,4.36,4.35,4.35,796704.0,4.1602,4.1697,4.1602,4.1602,796704.0
2016-04-04 14:40:00,4.35,4.36,4.35,4.35,245976.0,4.1602,4.1697,4.1602,4.1602,245976.0
2016-04-04 14:45:00,4.35,4.36,4.35,4.36,275760.0,4.1602,4.1697,4.1602,4.1697,275760.0
2016-04-04 14:50:00,4.36,4.36,4.35,4.35,681048.0,4.1697,4.1697,4.1602,4.1602,681048.0
2016-04-04 14:55:00,4.35,4.35,4.35,4.35,509880.0,4.1602,4.1602,4.1602,4.1602,509880.0
2016-04-04 15:00:00,4.35,4.36,4.35,4.36,1042680.0,4.1602,4.1697,4.1602,4.1697,1042680.0
2016-04-04 15:05:00,4.36,4.37,4.35,4.35,466752.0,4.1697,4.1793,4.1602,4.1602,466752.0
2016-04-04 15:10:00,4.35,4.36,4.35,4.35,298032.0,4.1602,4.1697,4.1602,4.1602,298032.0
2016-04-04 15:15:00,4.35,4.35,4.35,4.35,365376.0,4.1602,4.1602,4.1602,4.1602,365376.0
2016-04-04 15:20:00,4.35,4.35,4.33,4.33,1585056.0,4.1602,4.1602,4.141,4.141,1585056.0
2016-04-04 15:25:00,4.33,4.34,4.33,4.33,501000.0,4.141,4.1506,4.141,4.141,501000.0
2016-04-04 15:30:00,4.33,4.35,4.33,4.35,2008704.0,4.141,4.1602,4.141,4.1602,2008704.0
2016-04-04 15:35:00,4.35,4.35,4.33,4.33,406680.0,4.1602,4.1602,4.141,4.141,406680.0
2016-04-04 15:40:00,4.33,4.34,4.33,4.34,585504.0,4.141,4.1506,4.141,4.1506,585504.0
2016-04-04 15:45:00,4.33,4.34,4.33,4.33,865512.0,4.141,4.1506,4.141,4.141,865512.0
2016-04-04 15:50:00,4.33,4.35,4.33,4.34,516456.0,4.141,4.1602,4.141,4.1506,516456.0
2016-04-04 15:55:00,4.34,4.35,4.34,4.35,1527264.0,4.1506,4.1602,4.1506,4.1602,1527264.0
2016-04-05 09:30:00,4.26,4.27,4.25,4.26,1912128.0,4.0741,4.0837,4.0645,4.0741,1912128.0
2016-04-05 09:35:00,4.25,4.27,4.25,4.27,2382120.0,4.0645,4.0837,4.0645,4.0837,2382120.0
2016-04-05 09:40:00,4.27,4.27,4.24,4.24,2852712.0,4.0837,4.0837,4.055,4.055,2852712.0
2016-04-05 09:45:00,4.24,4.25,4.22,4.23,3004752.0,4.055,4.0645,4.0359,4.0454,3004752.0
2016-04-05 09:50:00,4.23,4.25,4.22,4.24,1961064.0,4.0454,4.0645,4.0359,4.055,1961064.0
2016-04-05 09:55:00,4.24,4.25,4.23,4.25,1363920.0,4.055,4.0645,4.0454,4.0645,1363920.0
2016-04-05 10:00:00,4.25,4.28,4.25,4.27,3878832.0,4.0645,4.0932,4.0645,4.0837,3878832.0
2016-04-05 10:05:00,4.27,4.3,4.27,4.29,2632152.0,4.0837,4.1124,4.0837,4.1028,2632152.0
2016-04-05 10:10:00,4.29,4.29,4.28,4.28,1431864.0,4.1028,4.1028,4.0932,4.0932,1431864.0
2016-04-05 10:15:00,4.28,4.29,4.27,4.29,596640.0,4.0932,4.1028,4.0837,4.1028,596640.0
2016-04-05 10:20:00,4.29,4.3,4.28,4.29,1095000.0,4.1028,4.1124,4.0932,4.1028,1095000.0
2016-04-05 10:25:00,4.28,4.31,4.28,4.3,921792.0,4.0932,4.1219,4.0932,4.1124,921792.0
2016-04-05 10:30:00,4.3,4.3,4.29,4.3,825408.0,4.1124,4.1124,4.1028,4.1124,825408.0
2016-04-05 10:35:00,4.3,4.3,4.28,4.28,666192.0,4.1124,4.1124,4.0932,4.0932,666192.0
2016-04-05 10:40:00,4.28,4.28,4.27,4.27,909480.0,4.0932,4.0932,4.0837,4.0837,909480.0
2016-04-05 10:45:00,4.27,4.29,4.27,4.28,514896.0,4.0837,4.1028,4.0837,4.0932,514896.0
2016-04-05 10:50:00,4.29,4.29,4.27,4.27,378144.0,4.1028,4.1028,4.0837,4.0837,378144.0
2016-04-05 10:55:00,4.28,4.28,4.26,4.26,819024.0,4.0932,4.0932,4.0741,4.0741,819024.0
2016-04-05 11:00:00,4.26,4.27,4.26,4.26,286824.0,4.0741,4.0837,4.0741,4.0741,286824.0
2016-04-05 11:05:00,4.26,4.28,4.26,4.27,904992.0,4.0741,4.0932,4.0741,4.0837,904992.0
2016-04-05 11:10:00,4.27,4.28,4.27,4.27,373632.0,4.0837,4.0932,4.0837,4.0837,373632.0
2016-04-05 11:15:00,4.27,4.27,4.26,4.27,569376.0,4.0837,4.0837,4.0741,4.0837,569376.0
2016-04-05 11:20:00,4.27,4.29,4.27,4.28,400608.0,4.0837,4.1028,4.0837,4.0932,400608.0
2016-04-05 11:25:00,4.28,4.28,4.27,4.28,559488.0,4.0932,4.0932,4.0837,4.0932,559488.0
2016-04-05 11:30:00,4.28,4.29,4.26,4.26,1046904.0,4.0932,4.1028,4.0741,4.0741,1046904.0
2016-04-05 11:35:00,4.26,4.27,4.25,4.27,504576.0,4.0741,4.0837,4.0645,4.0837,504576.0
2016-04-05 11:40:00,4.27,4.27,4.25,4.26,502512.0,4.0837,4.0837,4.0645,4.0741,502512.0
2016-04-05 11:45:00,4.25,4.25,4.24,4.25,821232.0,4.0645,4.0645,4.055,4.0645,821232.0
2016-04-05 11:50:00,4.25,4.25,4.24,4.25,246720.0,4.0645,4.0645,4.055,4.0645,246720.0
2016-04-05 11:55:00,4.25,4.25,4.24,4.25,245592.0,4.0645,4.0645,4.055,4.0645,245592.0
2016-04-05 12:00:00,4.24,4.26,4.24,4.26,973488.0,4.055,4.0741,4.055,4.0741,973488.0
2016-04-05 12:05:00,4.26,4.26,4.26,4.26,186480.0,4.0741,4.0741,4.0741,4.0741,186480.0
2016-04-05 12:10:00,4.26,4.26,4.25,4.25,212160.0,4.0741,4.0741,4.0645,4.0645,212160.0
2016-04-05 12:15:00,4.25,4.25,4.22,4.23,1849080.0,4.0645,4.0645,4.0359,4.0454,1849080.0
2016-04-05 12:20:00,4.23,4.23,4.22,4.22,1182168.0,4.0454,4.0454,4.0359,4.0359,1182168.0
2016-04-05 12:25:00,4.22,4.23,4.22,4.22,423336.0,4.0359,4.0454,4.0359,4.0359,423336.0
2016-04-05 12:30:00,4.22,4.22,4.22,4.22,693768.0,4.0359,4.0359,4.0359,4.0359,693768.0
2016-04-05 12:35:00,4.22,4.24,4.22,4.24,1413744.0,4.0359,4.055,4.0359,4.055,1413744.0
2016-04-05 12:40:00,4.24,4.24,4.23,4.23,573720.0,4.055,4.055,4.0454,4.0454,573720.0
2016-04-05 12:45:00,4.23,4.24,4.23,4.23,689472.0,4.0454,4.055,4.0454,4.0454,689472.0
2016-04-05 12:50:00,4.23,4.23,4.22,4.23,419568.0,4.0454,4.0454,4.0359,4.0454,419568.0
2016-04-05 12:55:00,4.22,4.24,4.22,4.23,693168.0,4.0359,4.055,4.0359,4.0454,693168.0
2016-04-05 13:00:00,4.23,4.23,4.22,4.23,338472.0,4.0454,4.0454,4.0359,4.0454,338472.0
2016-04-05 13:05:00,4.23,4.23,4.22,4.22,286440.0,4.0454,4.0454,4.0359,4.0359,286440.0
2016-04-05 13:10:00,4.22,4.25,4.22,4.25,626544.0,4.0359,4.0645,4.0359,4.0645,626544.0
2016-04-05 13:15:00,4.25,4.25,4.24,4.24,304104.0,4.0645,4.0645,4.055,4.055,304104.0
2016-04-05 13:20:00,4.24,4.25,4.24,4.25,328800.0,4.055,4.0645,4.055,4.0645,328800.0
2016-04-05 13:25:00,4.25,4.26,4.25,4.26,1198584.0,4.0645,4.0741,4.0645,4.0741,1198584.0
2016-04-05 13:30:00,4.26,4.26,4.26,4.26,287712.0,4.0741,4.0741,4.0741,4.0741,287712.0
2016-04-05 13:35:00,4.26,4.26,4.25,4.25,322392.0,4.0741,4.0741,4.0645,4.0645,322392.0
2016-04-05 13:40:00,4.25,4.26,4.25,4.25,179904.0,4.0645,4.0741,4.0645,4.0645,179904.0
2016-04-05 13:45:00,4.25,4.25,4.24,4.24,204240.0,4.0645,4.0645,4.055,4.055,204240.0
2016-04-05 13:50:00,4.25,4.28,4.25,4.27,1103544.0,4.0645,4.0932,4.0645,4.0837,1103544.0
2016-04-05 13:55:00,4.27,4.27,4.26,4.26,773880.0,4.0837,4.0837,4.0741,4.0741,773880.0
2016-04-05 14:00:00,4.26,4.26,4.26,4.26,250296.0,4.0741,4.0741,4.0741,4.0741,250296.0
2016-04-05 14:05:00,4.26,4.26,4.25,4.26,341232.0,4.0741,4.0741,4.0645,4.0741,341232.0
2016-04-05 14:10:00,4.26,4.26,4.25,4.25,332640.0,4.0741,4.0741,4.0645,4.0645,332640.0
2016-04-05 14:15:00,4.25,4.27,4.25,4.26,460656.0,4.0645,4.0837,4.0645,4.0741,460656.0
2016-04-05 14:20:00,4.26,4.27,4.26,4.26,362616.0,4.0741,4.0837,4.0741,4.0741,362616.0
2016-04-05 14:25:00,4.26,4.28,4.26,4.27,582600.0,4.0741,4.0932,4.0741,4.0837,582600.0
2016-04-05 14:30:00,4.28,4.28,4.27,4.28,1024152.0,4.0932,4.0932,4.0837,4.0932,1024152.0
2016-04-05 14:35:00,4.28,4.28,4.27,4.28,511080.0,4.0932,4.0932,4.0837,4.0932,511080.0
2016-04-05 14:40:00,4.28,4.29,4.28,4.28,325944.0,4.0932,4.1028,4.0932,4.0932,325944.0
2016-04-05 14:45:00,4.28,4.28,4.27,4.28,314040.0,4.0932,4.0932,4.0837,4.0932,314040.0
2016-04-05 14:50:00,4.28,4.29,4.28,4.29,666456.0,4.0932,4.1028,4.0932,4.1028,666456.0
2016-04-05 14:55:00,4.29,4.29,4.28,4.29,528672.0,4.1028,4.1028,4.0932,4.1028,528672.0
2016-04-05 15:00:00,4.29,4.29,4.28,4.28,297456.0,4.1028,4.1028,4.0932,4.0932,297456.0
2016-04-05 15:05:00,4.28,4.28,4.26,4.26,969312.0,4.0932,4.0932,4.0741,4.0741,969312.0
2016-04-05 15:10:00,4.27,4.27,4.26,4.27,718920.0,4.0837,4.0837,4.0741,4.0837,718920.0
2016-04-05 15:15:00,4.26,4.27,4.26,4.27,473448.0,4.0741,4.0837,4.0741,4.0837,473448.0
2016-04-05 15:20:00,4.27,4.27,4.25,4.26,1396728.0,4.0837,4.0837,4.0645,4.0741,1396728.0
2016-04-05 15:25:00,4.25,4.26,4.25,4.26,219840.0,4.0645,4.0741,4.0645,4.0741,219840.0
2016-04-05 15:30:00,4.26,4.27,4.25,4.26,806112.0,4.0741,4.0837,4.0645,4.0741,806112.0
2016-04-05 15:35:00,4.26,4.26,4.25,4.25,163152.0,4.0741,4.0741,4.0645,4.0645,163152.0
2016-04-05 15:40:00,4.25,4.25,4.24,4.24,519000.0,4.0645,4.0645,4.055,4.055,519000.0
2016-04-05 15:45:00,4.24,4.25,4.24,4.25,321600.0,4.055,4.0645,4.055,4.0645,321600.0
2016-04-05 15:50:00,4.25,4.25,4.23,4.24,1597632.0,4.0645,4.0645,4.0454,4.055,1597632.0
2016-04-05 15:55:00,4.23,4.24,4.22,4.24,3810552.0,4.0454,4.055,4.0359,4.055,3810552.0
2016-04-06 09:30:00,4.25,4.27,4.25,4.27,1719672.0,4.0645,4.0837,4.0645,4.0837,1719672.0
2016-04-06 09:35:00,4.27,4.28,4.25,4.26,2167656.0,4.0837,4.0932,4.0645,4.0741,2167656.0
2016-04-06 09:40:00,4.26,4.27,4.25,4.26,1607208.0,4.0741,4.0837,4.0645,4.0741,1607208.0
2016-04-06 09:45:00,4.26,4.27,4.25,4.27,1473072.0,4.0741,4.0837,4.0645,4.0837,1473072.0
2016-04-06 09:50:00,4.27,4.29,4.27,4.28,2351448.0,4.0837,4.1028,4.0837,4.0932,2351448.0
2016-04-06 09:55:00,4.28,4.29,4.27,4.28,1611912.0,4.0932,4.1028,4.0837,4.0932,1611912.0
2016-04-06 10:00:00,4.28,4.3,4.28,4.3,1152936.0,4.0932,4.1124,4.0932,4.1124,1152936.0
2016-04-06 10:05:00,4.3,4.3,4.29,4.29,637896.0,4.1124,4.1124,4.1028,4.1028,637896.0
2016-04-06 10:10:00,4.28,4.29,4.27,4.27,999840.0,4.0932,4.1028,4.0837,4.0837,999840.0
2016-04-06 10:15:00,4.27,4.28,4.27,4.27,829200.0,4.0837,4.0932,4.0837,4.0837,829200.0
2016-04-06 10:20:00,4.27,4.27,4.26,4.26,830544.0,4.0837,4.0837,4.0741,4.0741,830544.0
2016-04-06 10:25:00,4.26,4.27,4.25,4.26,1529136.0,4.0741,4.0837,4.0645,4.0741,1529136.0
2016-04-06 10:30:00,4.26,4.28,4.25,4.27,2383248.0,4.0741,4.0932,4.0645,4.0837,2383248.0
2016-04-06 10:35:00,4.27,4.29,4.27,4.28,1534296.0,4.0837,4.1028,4.0837,4.0932,1534296.0
2016-04-06 10:40:00,4.28,4.3,4.28,4.29,1688544.0,4.0932,4.1124,4.0932,4.1028,1688544.0
2016-04-06 10:45:00,4.3,4.31,4.29,4.31,1298472.0,4.1124,4.1219,4.1028,4.1219,1298472.0
2016-04-06 10:50:00,4.31,4.31,4.3,4.3,988560.0,4.1219,4.1219,4.1124,4.1124,988560.0
2016-04-06 10:55:00,4.3,4.32,4.3,4.32,1209816.0,4.1124,4.1315,4.1124,4.1315,1209816.0
2016-04-06 11:00:00,4.32,4.33,4.32,4.32,1726320.0,4.1315,4.141,4.1315,4.1315,1726320.0
2016-04-06 11:05:00,4.32,4.33,4.32,4.33,1286568.0,4.1315,4.141,4.1315,4.141,1286568.0
2016-04-06 11:10:00,4.33,4.33,4.33,4.33,1118688.0,4.141,4.141,4.141,4.141,1118688.0
2016-04-06 11:15:00,4.33,4.34,4.33,4.33,1454040.0,4.141,4.1506,4.141,4.141,1454040.0
2016-04-06 11:20:00,4.33,4.34,4.33,4.34,487296.0,4.141,4.1506,4.141,4.1506,487296.0
2016-04-06 11:25:00,4.34,4.35,4.34,4.35,372648.0,4.1506,4.1602,4.1506,4.1602,372648.0
2016-04-06 11:30:00,4.35,4.36,4.35,4.35,1780464.0,4.1602,4.1697,4.1602,4.1602,1780464.0
2016-04-06 11:35:00,4.35,4.35,4.34,4.34,628584.0,4.1602,4.1602,4.1506,4.1506,628584.0
2016-04-06 11:40:00,4.35,4.36,4.34,4.36,1183368.0,4.1602,4.1697,4.1506,4.1697,1183368.0
2016-04-06 11:45:00,4.35,4.36,4.35,4.36,620376.0,4.1602,4.1697,4.1602,4.1697,620376.0
2016-04-06 11:50:00,4.36,4.36,4.35,4.35,751368.0,4.1697,4.1697,4.1602,4.1602,751368.0
2016-04-06 11:55:00,4.35,4.36,4.35,4.36,588912.0,4.1602,4.1697,4.1602,4.1697,588912.0
2016-04-06 12:00:00,4.36,4.36,4.35,4.35,651168.0,4.1697,4.1697,4.1602,4.1602,651168.0
2016-04-06 12:05:00,4.35,4.35,4.34,4.34,915264.0,4.1602,4.1602,4.1506,4.1506,915264.0
2016-04-06 12:10:00,4.34,4.35,4.34,4.34,989736.0,4.1506,4.1602,4.1506,4.1506,989736.0
2016-04-06 12:15:00,4.35,4.35,4.34,4.35,465768.0,4.1602,4.1602,4.1506,4.1602,465768.0
2016-04-06 12:20:00,4.35,4.35,4.35,4.35,846000.0,4.1602,4.1602,4.1602,4.1602,846000.0
2016-04-06 12:25:00,4.35,4.36,4.35,4.36,520248.0,4.1602,4.1697,4.1602,4.1697,520248.0
2016-04-06 12:30:00,4.36,4.36,4.36,4.36,844416.0,4.1697,4.1697,4.1697,4.1697,844416.0
2016-04-06 12:35:00,4.36,4.36,4.35,4.35,415560.0,4.1697,4.1697,4.1602,4.1602,415560.0
2016-04-06 12:40:00,4.35,4.36,4.35,4.36,789912.0,4.1602,4.1697,4.1602,4.1697,789912.0
2016-04-06 12:45:00,4.36,4.37,4.36,4.37,281424.0,4.1697,4.1793,4.1697,4.1793,281424.0
2016-04-06 12:50:00,4.37,4.37,4.36,4.37,290328.0,4.1793,4.1793,4.1697,4.1793,290328.0
2016-04-06 12:55:00,4.36,4.37,4.36,4.36,595920.0,4.1697,4.1793,4.1697,4.1697,595920.0
2016-04-06 13:00:00,4.36,4.36,4.36,4.36,933312.0,4.1697,4.1697,4.1697,4.1697,933312.0
2016-04-06 13:05:00,4.36,4.37,4.36,4.37,906072.0,4.1697,4.1793,4.1697,4.1793,906072.0
2016-04-06 13:10:00,4.37,4.39,4.37,4.38,1343064.0,4.1793,4.1984,4.1793,4.1889,1343064.0
2016-04-06 13:15:00,4.38,4.38,4.37,4.38,735408.0,4.1889,4.1889,4.1793,4.1889,735408.0
2016-04-06 13:20:00,4.38,4.38,4.38,4.38,379800.0,4.1889,4.1889,4.1889,4.1889,379800.0
2016-04-06 13:25:00,4.38,4.38,4.38,4.38,699984.0,4.1889,4.1889,4.1889,4.1889,699984.0
2016-04-06 13:30:00,4.38,4.38,4.37,4.38,586464.0,4.1889,4.1889,4.1793,4.1889,586464.0
2016-04-06 13:35:00,4.38,4.38,4.38,4.38,218088.0,4.1889,4.1889,4.1889,4.1889,218088.0
2016-04-06 13:40:00,4.38,4.39,4.38,4.39,406848.0,4.1889,4.1984,4.1889,4.1984,406848.0
2016-04-06 13:45:00,4.39,4.39,4.38,4.39,610416.0,4.1984,4.1984,4.1889,4.1984,610416.0
2016-04-06 13:50:00,4.39,4.39,4.38,4.39,498432.0,4.1984,4.1984,4.1889,4.1984,498432.0
2016-04-06 13:55:00,4.38,4.39,4.37,4.38,699120.0,4.1889,4.1984,4.1793,4.1889,699120.0
2016-04-06 14:00:00,4.38,4.38,4.36,4.37,2552952.0,4.1889,4.1889,4.1697,4.1793,2552952.0
2016-04-06 14:05:00,4.37,4.39,4.37,4.37,749040.0,4.1793,4.1984,4.1793,4.1793,749040.0
2016-04-06 14:10:00,4.37,4.37,4.36,4.36,1079880.0,4.1793,4.1793,4.1697,4.1697,1079880.0
2016-04-06 14:15:00,4.36,4.38,4.36,4.37,1186392.0,4.1697,4.1889,4.1697,4.1793,1186392.0
2016-04-06 14:20:00,4.38,4.38,4.36,4.36,823920.0,4.1889,4.1889,4.1697,4.1697,823920.0
2016-04-06 14:25:00,4.37,4.37,4.35,4.37,1794360.0,4.1793,4.1793,4.1602,4.1793,1794360.0
2016-04-06 14:30:00,4.36,4.37,4.35,4.35,1239216.0,4.1697,4.1793,4.1602,4.1602,1239216.0
2016-04-06 14:35:00,4.36,4.36,4.34,4.35,2232840.0,4.1697,4.1697,4.1506,4.1602,2232840.0
2016-04-06 14:40:00,4.35,4.36,4.35,4.36,450288.0,4.1602,4.1697,4.1602,4.1697,450288.0
2016-04-06 14:45:00,4.36,4.37,4.36,4.37,351600.0,4.1697,4.1793,4.1697,4.1793,351600.0
2016-04-06 14:50:00,4.37,4.37,4.36,4.37,789552.0,4.1793,4.1793,4.1697,4.1793,789552.0
2016-04-06 14:55:00,4.37,4.39,4.37,4.39,1017000.0,4.1793,4.1984,4.1793,4.1984,1017000.0
2016-04-06 15:00:00,4.39,4.42,4.38,4.41,2676144.0,4.1984,4.2271,4.1889,4.2176,2676144.0
2016-04-06 15:05:00,4.41,4.42,4.41,4.42,1830528.0,4.2176,4.2271,4.2176,4.2271,1830528.0
2016-04-06 15:10:00,4.42,4.42,4.4,4.41,1722576.0,4.2271,4.2271,4.208,4.2176,1722576.0
2016-04-06 15:15:00,4.41,4.43,4.41,4.43,1315968.0,4.2176,4.2367,4.2176,4.2367,1315968.0
2016-04-06 15:20:00,4.42,4.43,4.42,4.42,556920.0,4.2271,4.2367,4.2271,4.2271,556920.0
2016-04-06 15:25:00,4.42,4.42,4.41,4.42,926472.0,4.2271,4.2271,4.2176,4.2271,926472.0
2016-04-06 15:30:00,4.41,4.43,4.41,4.42,560712.0,4.2176,4.2367,4.2176,4.2271,560712.0
2016-04-06 15:35:00,4.42,4.43,4.41,4.41,489336.0,4.2271,4.2367,4.2176,4.2176,489336.0
2016-04-06 15:40:00,4.41,4.42,4.41,4.42,531720.0,4.2176,4.2271,4.2176,4.2271,531720.0
2016-04-06 15:45:00,4.42,4.43,4.42,4.43,2008104.0,4.2271,4.2367,4.2271,4.2367,2008104.0
2016-04-06 15:50:00,4.43,4.44,4.43,4.43,1644792.0,4.2367,4.2462,4.2367,4.2367,1644792.0
2016-04-06 15:55:00,4.44,4.44,4.43,4.44,3213192.0,4.2462,4.2462,4.2367,4.2462,3213192.0
2016-04-07 09:30:00,4.36,4.38,4.35,4.37,3482400.0,4.1697,4.1889,4.1602,4.1793,3482400.0
2016-04-07 09:35:00,4.37,4.39,4.37,4.38,1364568.0,4.1793,4.1984,4.1793,4.1889,1364568.0
2016-04-07 09:40:00,4.38,4.39,4.37,4.38,1477080.0,4.1889,4.1984,4.1793,4.1889,1477080.0
2016-04-07 09:45:00,4.38,4.38,4.34,4.34,4305600.0,4.1889,4.1889,4.1506,4.1506,4305600.0
2016-04-07 09:50:00,4.34,4.35,4.34,4.34,1474944.0,4.1506,4.1602,4.1506,4.1506,1474944.0
2016-04-07 09:55:00,4.35,4.36,4.34,4.35,1609176.0,4.1602,4.1697,4.1506,4.1602,1609176.0
2016-04-07 10:00:00,4.36,4.36,4.34,4.36,2131680.0,4.1697,4.1697,4.1506,4.1697,2131680.0
2016-04-07 10:05:00,4.36,4.38,4.36,4.37,1326360.0,4.1697,4.1889,4.1697,4.1793,1326360.0
2016-04-07 10:10:00,4.37,4.37,4.33,4.33,1772448.0,4.1793,4.1793,4.141,4.141,1772448.0
2016-04-07 10:15:00,4.33,4.33,4.31,4.32,2160744.0,4.141,4.141,4.1219,4.1315,2160744.0
2016-04-07 10:20:00,4.32,4.32,4.31,4.32,1404048.0,4.1315,4.1315,4.1219,4.1315,1404048.0
2016-04-07 10:25:00,4.32,4.32,4.3,4.3,2730648.0,4.1315,4.1315,4.1124,4.1124,2730648.0
2016-04-07 10:30:00,4.3,4.31,4.29,4.31,2791536.0,4.1124,4.1219,4.1028,4.1219,2791536.0
2016-04-07 10:35:00,4.3,4.32,4.3,4.31,1346136.0,4.1124,4.1315,4.1124,4.1219,1346136.0
2016-04-07 10:40:00,4.31,4.31,4.29,4.3,1652520.0,4.1219,4.1219,4.1028,4.1124,1652520.0
2016-04-07 10:45:00,4.29,4.31,4.29,4.31,1570848.0,4.1028,4.1219,4.1028,4.1219,1570848.0
2016-04-07 10:50:00,4.31,4.31,4.29,4.3,851256.0,4.1219,4.1219,4.1028,4.1124,851256.0
2016-04-07 10:55:00,4.3,4.3,4.28,4.29,1701168.0,4.1124,4.1124,4.0932,4.1028,1701168.0
2016-04-07 11:00:00,4.29,4.29,4.27,4.27,911016.0,4.1028,4.1028,4.0837,4.0837,911016.0
2016-04-07 11:05:00,4.27,4.27,4.25,4.26,989328.0,4.0837,4.0837,4.0645,4.0741,989328.0
2016-04-07 11:10:00,4.26,4.27,4.26,4.27,3478584.0,4.0741,4.0837,4.0741,4.0837,3478584.0
2016-04-07 11:15:00,4.27,4.28,4.27,4.28,1254960.0,4.0837,4.0932,4.0837,4.0932,1254960.0
2016-04-07 11:20:00,4.27,4.27,4.25,4.27,1421664.0,4.0837,4.0837,4.0645,4.0837,1421664.0
2016-04-07 11:25:00,4.26,4.28,4.25,4.28,1115856.0,4.0741,4.0932,4.0645,4.0932,1115856.0
2016-04-07 11:30:00,4.28,4.29,4.28,4.29,2040168.0,4.0932,4.1028,4.0932,4.1028,2040168.0
2016-04-07 11:35:00,4.29,4.3,4.29,4.29,2113056.0,4.1028,4.1124,4.1028,4.1028,2113056.0
2016-04-07 11:40:00,4.29,4.3,4.28,4.3,1746648.0,4.1028,4.1124,4.0932,4.1124,1746648.0
2016-04-07 11:45:00,4.29,4.3,4.29,4.3,1068288.0,4.1028,4.1124,4.1028,4.1124,1068288.0
2016-04-07 11:50:00,4.3,4.3,4.29,4.29,577608.0,4.1124,4.1124,4.1028,4.1028,577608.0
2016-04-07 11:55:00,4.29,4.29,4.28,4.29,1054752.0,4.1028,4.1028,4.0932,4.1028,1054752.0
2016-04-07 12:00:00,4.29,4.29,4.28,4.28,717600.0,4.1028,4.1028,4.0932,4.0932,717600.0
2016-04-07 12:05:00,4.28,4.29,4.27,4.29,688224.0,4.0932,4.1028,4.0837,4.1028,688224.0
2016-04-07 12:10:00,4.29,4.29,4.29,4.29,623928.0,4.1028,4.1028,4.1028,4.1028,623928.0
2016-04-07 12:15:00,4.29,4.29,4.26,4.27,1240848.0,4.1028,4.1028,4.0741,4.0837,1240848.0
2016-04-07 12:20:00,4.26,4.27,4.26,4.27,384864.0,4.0741,4.0837,4.0741,4.0837,384864.0
2016-04-07 12:25:00,4.27,4.28,4.26,4.28,365664.0,4.0837,4.0932,4.0741,4.0932,365664.0
2016-04-07 12:30:00,4.28,4.28,4.26,4.26,587328.0,4.0932,4.0932,4.0741,4.0741,587328.0
2016-04-07 12:35:00,4.26,4.28,4.26,4.28,430008.0,4.0741,4.0932,4.0741,4.0932,430008.0
2016-04-07 12:40:00,4.28,4.28,4.27,4.27,422832.0,4.0932,4.0932,4.0837,4.0837,422832.0
2016-04-07 12:45:00,4.27,4.28,4.26,4.28,505800.0,4.0837,4.0932,4.0741,4.0932,505800.0
2016-04-07 12:50:00,4.28,4.28,4.27,4.27,189192.0,4.0932,4.0932,4.0837,4.0837,189192.0
2016-04-07 12:55:00,4.27,4.29,4.27,4.29,834432.0,4.0837,4.1028,4.0837,4.1028,834432.0
2016-04-07 13:00:00,4.28,4.29,4.28,4.29,444576.0,4.0932,4.1028,4.0932,4.1028,444576.0
2016-04-07 13:05:00,4.29,4.3,4.29,4.3,1260048.0,4.1028,4.1124,4.1028,4.1124,1260048.0
2016-04-07 13:10:00,4.3,4.31,4.3,4.31,1075680.0,4.1124,4.1219,4.1124,4.1219,1075680.0
2016-04-07 13:15:00,4.31,4.31,4.3,4.3,1464120.0,4.1219,4.1219,4.1124,4.1124,1464120.0
2016-04-07 13:20:00,4.3,4.31,4.3,4.31,449856.0,4.1124,4.1219,4.1124,4.1219,449856.0
2016-04-07 13:25:00,4.31,4.31,4.3,4.3,644832.0,4.1219,4.1219,4.1124,4.1124,644832.0
2016-04-07 13:30:00,4.3,4.31,4.28,4.28,922824.0,4.1124,4.1219,4.0932,4.0932,922824.0
2016-04-07 13:35:00,4.28,4.29,4.28,4.29,515160.0,4.0932,4.1028,4.0932,4.1028,515160.0
2016-04-07 13:40:00,4.29,4.29,4.29,4.29,280128.0,4.1028,4.1028,4.1028,4.1028,280128.0
2016-04-07 13:45:00,4.29,4.29,4.26,4.26,1894560.0,4.1028,4.1028,4.0741,4.0741,1894560.0
2016-04-07 13:50:00,4.26,4.26,4.24,4.24,3501096.0,4.0741,4.0741,4.055,4.055,3501096.0
2016-04-07 13:55:00,4.24,4.25,4.24,4.24,3387600.0,4.055,4.0645,4.055,4.055,3387600.0
2016-04-07 14:00:00,4.24,4.24,4.23,4.23,6371352.0,4.055,4.055,4.0454,4.0454,6371352.0
2016-04-07 14:05:00,4.23,4.23,4.22,4.22,2064696.0,4.0454,4.0454,4.0359,4.0359,2064696.0
2016-04-07 14:10:00,4.22,4.23,4.21,4.22,1752048.0,4.0359,4.0454,4.0263,4.0359,1752048.0
2016-04-07 14:15:00,4.22,4.22,4.21,4.21,2222016.0,4.0359,4.0359,4.0263,4.0263,2222016.0
2016-04-07 14:20:00,4.21,4.22,4.21,4.21,1415544.0,4.0263,4.0359,4.0263,4.0263,1415544.0
2016-04-07 14:25:00,4.21,4.22,4.21,4.22,1488936.0,4.0263,4.0359,4.0263,4.0359,1488936.0
2016-04-07 14:30:00,4.22,4.23,4.22,4.23,1539360.0,4.0359,4.0454,4.0359,4.0454,1539360.0
2016-04-07 14:35:00,4.23,4.24,4.23,4.23,949416.0,4.0454,4.055,4.0454,4.0454,949416.0
2016-04-07 14:40:00,4.23,4.23,4.21,4.21,2202264.0,4.0454,4.0454,4.0263,4.0263,2202264.0
2016-04-07 14:45:00,4.21,4.21,4.2,4.21,2392920.0,4.0263,4.0263,4.0167,4.0263,2392920.0
2016-04-07 14:50:00,4.2,4.21,4.2,4.21,1285776.0,4.0167,4.0263,4.0167,4.0263,1285776.0
2016-04-07 14:55:00,4.21,4.22,4.2,4.2,761472.0,4.0263,4.0359,4.0167,4.0167,761472.0
2016-04-07 15:00:00,4.2,4.21,4.19,4.21,1346040.0,4.0167,4.0263,4.0072,4.0263,1346040.0
2016-04-07 15:05:00,4.21,4.24,4.21,4.23,2467776.0,4.0263,4.055,4.0263,4.0454,2467776.0
2016-04-07 15:10:00,4.23,4.24,4.23,4.24,982032.0,4.0454,4.055,4.0454,4.055,982032.0
2016-04-07 15:15:00,4.24,4.24,4.22,4.22,910656.0,4.055,4.055,4.0359,4.0359,910656.0
2016-04-07 15:20:00,4.22,4.24,4.22,4.24,1257888.0,4.0359,4.055,4.0359,4.055,1257888.0
2016-04-07 15:25:00,4.24,4.24,4.23,4.23,850992.0,4.055,4.055,4.0454,4.0454,850992.0
2016-04-07 15:30:00,4.24,4.25,4.23,4.24,1644912.0,4.055,4.0645,4.0454,4.055,1644912.0
2016-04-07 15:35:00,4.24,4.25,4.22,4.23,825648.0,4.055,4.0645,4.0359,4.0454,825648.0
2016-04-07 15:40:00,4.23,4.23,4.22,4.23,997680.0,4.0454,4.0454,4.0359,4.0454,997680.0
2016-04-07 15:45:00,4.23,4.25,4.23,4.24,1137792.0,4.0454,4.0645,4.0454,4.055,1137792.0
2016-04-07 15:50:00,4.24,4.24,4.22,4.24,1442808.0,4.055,4.055,4.0359,4.055,1442808.0
2016-04-07 15:55:00,4.24,4.25,4.23,4.24,3933384.0,4.055,4.0645,4.0454,4.055,3933384.0
2016-04-08 09:30:00,4.33,4.33,4.31,4.32,2195136.0,4.141,4.141,4.1219,4.1315,2195136.0
2016-04-08 09:35:00,4.31,4.32,4.3,4.31,1494312.0,4.1219,4.1315,4.1124,4.1219,1494312.0
2016-04-08 09:40:00,4.31,4.33,4.3,4.32,2610864.0,4.1219,4.141,4.1124,4.1315,2610864.0
2016-04-08 09:45:00,4.32,4.32,4.29,4.3,2670312.0,4.1315,4.1315,4.1028,4.1124,2670312.0
2016-04-08 09:50:00,4.3,4.32,4.3,4.31,1957416.0,4.1124,4.1315,4.1124,4.1219,1957416.0
2016-04-08 09:55:00,4.3,4.34,4.3,4.34,1719576.0,4.1124,4.1506,4.1124,4.1506,1719576.0
2016-04-08 10:00:00,4.34,4.35,4.33,4.34,1286664.0,4.1506,4.1602,4.141,4.1506,1286664.0
2016-04-08 10:05:00,4.34,4.35,4.34,4.35,724224.0,4.1506,4.1602,4.1506,4.1602,724224.0
2016-04-08 10:10:00,4.35,4.35,4.34,4.35,1052208.0,4.1602,4.1602,4.1506,4.1602,1052208.0
2016-04-08 10:15:00,4.35,4.36,4.35,4.35,966576.0,4.1602,4.1697,4.1602,4.1602,966576.0
2016-04-08 10:20:00,4.35,4.35,4.33,4.33,902664.0,4.1602,4.1602,4.141,4.141,902664.0
2016-04-08 10:25:00,4.33,4.33,4.32,4.33,1100640.0,4.141,4.141,4.1315,4.141,1100640.0
2016-04-08 10:30:00,4.33,4.33,4.31,4.32,1016520.0,4.141,4.141,4.1219,4.1315,1016520.0
2016-04-08 10:35:00,4.32,4.33,4.31,4.32,836520.0,4.1315,4.141,4.1219,4.1315,836520.0
2016-04-08 10:40:00,4.32,4.33,4.32,4.32,466416.0,4.1315,4.141,4.1315,4.1315,466416.0
2016-04-08 10:45:00,4.32,4.32,4.31,4.32,518280.0,4.1315,4.1315,4.1219,4.1315,518280.0
2016-04-08 10:50:00,4.32,4.32,4.29,4.29,1471560.0,4.1315,4.1315,4.1028,4.1028,1471560.0
2016-04-08 10:55:00,4.29,4.3,4.29,4.29,1083288.0,4.1028,4.1124,4.1028,4.1028,1083288.0
2016-04-08 11:00:00,4.29,4.3,4.29,4.3,846960.0,4.1028,4.1124,4.1028,4.1124,846960.0
2016-04-08 11:05:00,4.3,4.31,4.3,4.31,552024.0,4.1124,4.1219,4.1124,4.1219,552024.0
2016-04-08 11:10:00,4.31,4.31,4.28,4.28,1177416.0,4.1219,4.1219,4.0932,4.0932,1177416.0
2016-04-08 11:15:00,4.29,4.29,4.28,4.28,1262832.0,4.1028,4.1028,4.0932,4.0932,1262832.0
2016-04-08 11:20:00,4.28,4.29,4.28,4.28,1269336.0,4.0932,4.1028,4.0932,4.0932,1269336.0
2016-04-08 11:25:00,4.28,4.28,4.27,4.28,1088232.0,4.0932,4.0932,4.0837,4.0932,1088232.0
2016-04-08 11:30:00,4.27,4.28,4.26,4.26,816600.0,4.0837,4.0932,4.0741,4.0741,816600.0
2016-04-08 11:35:00,4.26,4.26,4.24,4.24,2222736.0,4.0741,4.0741,4.055,4.055,2222736.0
2016-04-08 11:40:00,4.24,4.25,4.23,4.25,1267008.0,4.055,4.0645,4.0454,4.0645,1267008.0
2016-04-08 11:45:00,4.24,4.25,4.23,4.23,1214112.0,4.055,4.0645,4.0454,4.0454,1214112.0
2016-04-08 11:50:00,4.23,4.24,4.22,4.24,1987392.0,4.0454,4.055,4.0359,4.055,1987392.0
2016-04-08 11:55:00,4.24,4.25,4.24,4.25,954696.0,4.055,4.0645,4.055,4.0645,954696.0
2016-04-08 12:00:00,4.25,4.25,4.23,4.23,1245144.0,4.0645,4.0645,4.0454,4.0454,1245144.0
2016-04-08 12:05:00,4.23,4.24,4.22,4.24,545664.0,4.0454,4.055,4.0359,4.055,545664.0
2016-04-08 12:10:00,4.24,4.24,4.22,4.23,484128.0,4.055,4.055,4.0359,4.0454,484128.0
2016-04-08 12:15:00,4.23,4.23,4.21,4.21,1083648.0,4.0454,4.0454,4.0263,4.0263,1083648.0
2016-04-08 12:20:00,4.21,4.23,4.21,4.22,429816.0,4.0263,4.0454,4.0263,4.0359,429816.0
2016-04-08 12:25:00,4.22,4.22,4.2,4.2,792792.0,4.0359,4.0359,4.0167,4.0167,792792.0
2016-04-08 12:30:00,4.2,4.22,4.19,4.22,1239648.0,4.0167,4.0359,4.0072,4.0359,1239648.0
2016-04-08 12:35:00,4.22,4.22,4.21,4.22,709344.0,4.0359,4.0359,4.0263,4.0359,709344.0
2016-04-08 12:40:00,4.22,4.23,4.22,4.23,1882248.0,4.0359,4.0454,4.0359,4.0454,1882248.0
2016-04-08 12:45:00,4.23,4.24,4.22,4.24,865296.0,4.0454,4.055,4.0359,4.055,865296.0
2016-04-08 12:50:00,4.24,4.24,4.24,4.24,1111344.0,4.055,4.055,4.055,4.055,1111344.0
2016-04-08 12:55:00,4.24,4.24,4.23,4.24,189336.0,4.055,4.055,4.0454,4.055,189336.0
2016-04-08 13:00:00,4.24,4.24,4.22,4.23,752424.0,4.055,4.055,4.0359,4.0454,752424.0
2016-04-08 13:05:00,4.23,4.23,4.22,4.22,519840.0,4.0454,4.0454,4.0359,4.0359,519840.0
2016-04-08 13:10:00,4.22,4.23,4.22,4.23,122880.0,4.0359,4.0454,4.0359,4.0454,122880.0
2016-04-08 13:15:00,4.23,4.23,4.21,4.21,996480.0,4.0454,4.0454,4.0263,4.0263,996480.0
2016-04-08 13:20:00,4.21,4.22,4.21,4.22,347640.0,4.0263,4.0359,4.0263,4.0359,347640.0
2016-04-08 13:25:00,4.21,4.21,4.2,4.21,344352.0,4.0263,4.0263,4.0167,4.0263,344352.0
2016-04-08 13:30:00,4.21,4.22,4.2,4.22,571320.0,4.0263,4.0359,4.0167,4.0359,571320.0
2016-04-08 13:35:00,4.22,4.23,4.22,4.23,875280.0,4.0359,4.0454,4.0359,4.0454,875280.0
2016-04-08 13:40:00,4.23,4.23,4.22,4.22,469728.0,4.0454,4.0454,4.0359,4.0359,469728.0
2016-04-08 13:45:00,4.22,4.22,4.22,4.22,307440.0,4.0359,4.0359,4.0359,4.0359,307440.0
2016-04-08 13:50:00,4.22,4.24,4.22,4.24,1411944.0,4.0359,4.055,4.0359,4.055,1411944.0
2016-04-08 13:55:00,4.24,4.25,4.24,4.25,1143648.0,4.055,4.0645,4.055,4.0645,1143648.0
2016-04-08 14:00:00,4.25,4.25,4.24,4.24,523896.0,4.0645,4.0645,4.055,4.055,523896.0
2016-04-08 14:05:00,4.24,4.26,4.24,4.26,762864.0,4.055,4.0741,4.055,4.0741,762864.0
2016-04-08 14:10:00,4.26,4.28,4.26,4.27,1326768.0,4.0741,4.0932,4.0741,4.0837,1326768.0
2016-04-08 14:15:00,4.28,4.28,4.27,4.27,889344.0,4.0932,4.0932,4.0837,4.0837,889344.0
2016-04-08 14:20:00,4.27,4.27,4.26,4.26,927120.0,4.0837,4.0837,4.0741,4.0741,927120.0
2016-04-08 14:25:00,4.26,4.27,4.26,4.26,108504.0,4.0741,4.0837,4.0741,4.0741,108504.0
2016-04-08 14:30:00,4.26,4.26,4.25,4.25,753672.0,4.0741,4.0741,4.0645,4.0645,753672.0
2016-04-08 14:35:00,4.25,4.26,4.25,4.25,549936.0,4.0645,4.0741,4.0645,4.0645,549936.0
2016-04-08 14:40:00,4.25,4.25,4.24,4.24,377832.0,4.0645,4.0645,4.055,4.055,377832.0
2016-04-08 14:45:00,4.24,4.25,4.24,4.24,490872.0,4.055,4.0645,4.055,4.055,490872.0
2016-04-08 14:50:00,4.24,4.24,4.23,4.23,708264.0,4.055,4.055,4.0454,4.0454,708264.0
2016-04-08 14:55:00,4.23,4.24,4.22,4.24,256224.0,4.0454,4.055,4.0359,4.055,256224.0
2016-04-08 15:00:00,4.24,4.24,4.23,4.23,390480.0,4.055,4.055,4.0454,4.0454,390480.0
2016-04-08 15:05:00,4.23,4.24,4.21,4.21,1140792.0,4.0454,4.055,4.0263,4.0263,1140792.0
2016-04-08 15:10:00,4.21,4.22,4.21,4.22,774840.0,4.0263,4.0359,4.0263,4.0359,774840.0
2016-04-08 15:15:00,4.22,4.23,4.21,4.22,814848.0,4.0359,4.0454,4.0263,4.0359,814848.0
2016-04-08 15:20:00,4.22,4.23,4.21,4.23,750192.0,4.0359,4.0454,4.0263,4.0454,750192.0
2016-04-08 15:25:00,4.23,4.23,4.22,4.22,455352.0,4.0454,4.0454,4.0359,4.0359,455352.0
2016-04-08 15:30:00,4.21,4.22,4.2,4.2,2018448.0,4.0263,4.0359,4.0167,4.0167,2018448.0
2016-04-08 15:35:00,4.2,4.22,4.2,4.22,766152.0,4.0167,4.0359,4.0167,4.0359,766152.0
2016-04-08 15:40:00,4.22,4.22,4.21,4.22,601344.0,4.0359,4.0359,4.0263,4.0359,601344.0
2016-04-08 15:45:00,4.22,4.23,4.22,4.23,1209048.0,4.0359,4.0454,4.0359,4.0454,1209048.0
2016-04-08 15:50:00,4.23,4.23,4.22,4.22,922056.0,4.0454,4.0454,4.0359,4.0359,922056.0
2016-04-08 15:55:00,4.22,4.24,4.22,4.24,2654736.0,4.0359,4.055,4.0359,4.055,2654736.0
2016-04-11 09:30:00,4.29,4.31,4.28,4.28,1887264.0,4.1028,4.1219,4.0932,4.0932,1887264.0
2016-04-11 09:35:00,4.28,4.3,4.28,4.29,1491216.0,4.0932,4.1124,4.0932,4.1028,1491216.0
2016-04-11 09:40:00,4.28,4.29,4.27,4.29,1002624.0,4.0932,4.1028,4.0837,4.1028,1002624.0
2016-04-11 09:45:00,4.29,4.3,4.28,4.3,1561704.0,4.1028,4.1124,4.0932,4.1124,1561704.0
2016-04-11 09:50:00,4.3,4.32,4.3,4.32,3289920.0,4.1124,4.1315,4.1124,4.1315,3289920.0
2016-04-11 09:55:00,4.32,4.32,4.31,4.31,1330968.0,4.1315,4.1315,4.1219,4.1219,1330968.0
2016-04-11 10:00:00,4.32,4.33,4.32,4.32,1644288.0,4.1315,4.141,4.1315,4.1315,1644288.0
2016-04-11 10:05:00,4.32,4.35,4.32,4.35,2373264.0,4.1315,4.1602,4.1315,4.1602,2373264.0
2016-04-11 10:10:00,4.35,4.36,4.35,4.35,981312.0,4.1602,4.1697,4.1602,4.1602,981312.0
2016-04-11 10:15:00,4.35,4.35,4.35,4.35,819432.0,4.1602,4.1602,4.1602,4.1602,819432.0
2016-04-11 10:20:00,4.35,4.35,4.34,4.34,391560.0,4.1602,4.1602,4.1506,4.1506,391560.0
2016-04-11 10:25:00,4.35,4.35,4.33,4.34,822504.0,4.1602,4.1602,4.141,4.1506,822504.0
2016-04-11 10:30:00,4.34,4.35,4.34,4.34,321480.0,4.1506,4.1602,4.1506,4.1506,321480.0
2016-04-11 10:35:00,4.34,4.35,4.34,4.35,646296.0,4.1506,4.1602,4.1506,4.1602,646296.0
2016-04-11 10:40:00,4.35,4.35,4.31,4.32,1085712.0,4.1602,4.1602,4.1219,4.1315,1085712.0
2016-04-11 10:45:00,4.32,4.32,4.3,4.31,834264.0,4.1315,4.1315,4.1124,4.1219,834264.0
2016-04-11 10:50:00,4.31,4.32,4.31,4.31,804288.0,4.1219,4.1315,4.1219,4.1219,804288.0
2016-04-11 10:55:00,4.31,4.32,4.29,4.29,912624.0,4.1219,4.1315,4.1028,4.1028,912624.0
2016-04-11 11:00:00,4.29,4.29,4.28,4.28,886920.0,4.1028,4.1028,4.0932,4.0932,886920.0
2016-04-11 11:05:00,4.28,4.29,4.28,4.29,558792.0,4.0932,4.1028,4.0932,4.1028,558792.0
2016-04-11 11:10:00,4.29,4.29,4.29,4.29,848160.0,4.1028,4.1028,4.1028,4.1028,848160.0
2016-04-11 11:15:00,4.29,4.3,4.28,4.29,967848.0,4.1028,4.1124,4.0932,4.1028,967848.0
2016-04-11 11:20:00,4.29,4.3,4.29,4.3,377640.0,4.1028,4.1124,4.1028,4.1124,377640.0
2016-04-11 11:25:00,4.3,4.31,4.29,4.3,1398216.0,4.1124,4.1219,4.1028,4.1124,1398216.0
2016-04-11 11:30:00,4.3,4.3,4.26,4.26,1771032.0,4.1124,4.1124,4.0741,4.0741,1771032.0
2016-04-11 11:35:00,4.26,4.27,4.25,4.26,623280.0,4.0741,4.0837,4.0645,4.0741,623280.0
2016-04-11 11:40:00,4.27,4.28,4.26,4.26,249240.0,4.0837,4.0932,4.0741,4.0741,249240.0
2016-04-11 11:45:00,4.26,4.28,4.26,4.27,336024.0,4.0741,4.0932,4.0741,4.0837,336024.0
2016-04-11 11:50:00,4.27,4.28,4.26,4.27,283224.0,4.0837,4.0932,4.0741,4.0837,283224.0
2016-04-11 11:55:00,4.27,4.29,4.27,4.29,485568.0,4.0837,4.1028,4.0837,4.1028,485568.0
2016-04-11 12:00:00,4.29,4.29,4.28,4.29,325800.0,4.1028,4.1028,4.0932,4.1028,325800.0
2016-04-11 12:05:00,4.28,4.28,4.28,4.28,152400.0,4.0932,4.0932,4.0932,4.0932,152400.0
2016-04-11 12:10:00,4.28,4.29,4.28,4.29,317304.0,4.0932,4.1028,4.0932,4.1028,317304.0
2016-04-11 12:15:00,4.29,4.3,4.29,4.3,711312.0,4.1028,4.1124,4.1028,4.1124,711312.0
2016-04-11 12:20:00,4.3,4.31,4.3,4.3,435720.0,4.1124,4.1219,4.1124,4.1124,435720.0
2016-04-11 12:25:00,4.3,4.3,4.3,4.3,197304.0,4.1124,4.1124,4.1124,4.1124,197304.0
2016-04-11 12:30:00,4.3,4.3,4.28,4.28,418968.0,4.1124,4.1124,4.0932,4.0932,418968.0
2016-04-11 12:35:00,4.28,4.29,4.28,4.28,420480.0,4.0932,4.1028,4.0932,4.0932,420480.0
2016-04-11 12:40:00,4.28,4.29,4.28,4.29,268032.0,4.0932,4.1028,4.0932,4.1028,268032.0
2016-04-11 12:45:00,4.29,4.31,4.29,4.31,606984.0,4.1028,4.1219,4.1028,4.1219,606984.0
2016-04-11 12:50:00,4.31,4.33,4.31,4.32,673824.0,4.1219,4.141,4.1219,4.1315,673824.0
2016-04-11 12:55:00,4.32,4.32,4.32,4.32,677664.0,4.1315,4.1315,4.1315,4.1315,677664.0
2016-04-11 13:00:00,4.32,4.32,4.32,4.32,381984.0,4.1315,4.1315,4.1315,4.1315,381984.0
2016-04-11 13:05:00,4.32,4.32,4.32,4.32,659256.0,4.1315,4.1315,4.1315,4.1315,659256.0
2016-04-11 13:10:00,4.32,4.33,4.32,4.33,865416.0,4.1315,4.141,4.1315,4.141,865416.0
2016-04-11 13:15:00,4.33,4.33,4.32,4.32,447408.0,4.141,4.141,4.1315,4.1315,447408.0
2016-04-11 13:20:00,4.32,4.32,4.32,4.32,161904.0,4.1315,4.1315,4.1315,4.1315,161904.0
2016-04-11 13:25:00,4.32,4.32,4.3,4.31,265488.0,4.1315,4.1315,4.1124,4.1219,265488.0
2016-04-11 13:30:00,4.31,4.31,4.3,4.31,242832.0,4.1219,4.1219,4.1124,4.1219,242832.0
2016-04-11 13:35:00,4.31,4.32,4.3,4.3,717936.0,4.1219,4.1315,4.1124,4.1124,717936.0
2016-04-11 13:40:00,4.3,4.3,4.29,4.3,678936.0,4.1124,4.1124,4.1028,4.1124,678936.0
2016-04-11 13:45:00,4.3,4.3,4.29,4.29,427608.0,4.1124,4.1124,4.1028,4.1028,427608.0
2016-04-11 13:50:00,4.29,4.3,4.29,4.29,234816.0,4.1028,4.1124,4.1028,4.1028,234816.0
2016-04-11 13:55:00,4.29,4.3,4.29,4.29,138000.0,4.1028,4.1124,4.1028,4.1028,138000.0
2016-04-11 14:00:00,4.29,4.31,4.28,4.28,651000.0,4.1028,4.1219,4.0932,4.0932,651000.0
2016-04-11 14:05:00,4.28,4.29,4.27,4.28,722304.0,4.0932,4.1028,4.0837,4.0932,722304.0
2016-04-11 14:10:00,4.27,4.28,4.27,4.28,627600.0,4.0837,4.0932,4.0837,4.0932,627600.0
2016-04-11 14:15:00,4.27,4.29,4.27,4.29,700776.0,4.0837,4.1028,4.0837,4.1028,700776.0
2016-04-11 14:20:00,4.29,4.29,4.28,4.28,355368.0,4.1028,4.1028,4.0932,4.0932,355368.0
2016-04-11 14:25:00,4.29,4.29,4.27,4.27,518856.0,4.1028,4.1028,4.0837,4.0837,518856.0
2016-04-11 14:30:00,4.27,4.28,4.27,4.28,731184.0,4.0837,4.0932,4.0837,4.0932,731184.0
2016-04-11 14:35:00,4.28,4.3,4.27,4.3,871248.0,4.0932,4.1124,4.0837,4.1124,871248.0
2016-04-11 14:40:00,4.3,4.3,4.29,4.29,623832.0,4.1124,4.1124,4.1028,4.1028,623832.0
2016-04-11 14:45:00,4.29,4.3,4.29,4.3,664272.0,4.1028,4.1124,4.1028,4.1124,664272.0
2016-04-11 14:50:00,4.3,4.31,4.28,4.31,993528.0,4.1124,4.1219,4.0932,4.1219,993528.0
2016-04-11 14:55:00,4.31,4.31,4.3,4.3,206640.0,4.1219,4.1219,4.1124,4.1124,206640.0
2016-04-11 15:00:00,4.31,4.31,4.28,4.28,871560.0,4.1219,4.1219,4.0932,4.0932,871560.0
2016-04-11 15:05:00,4.28,4.28,4.26,4.27,1431696.0,4.0932,4.0932,4.0741,4.0837,1431696.0
2016-04-11 15:10:00,4.26,4.27,4.25,4.26,770376.0,4.0741,4.0837,4.0645,4.0741,770376.0
2016-04-11 15:15:00,4.26,4.26,4.25,4.26,646608.0,4.0741,4.0741,4.0645,4.0741,646608.0
2016-04-11 15:20:00,4.25,4.26,4.24,4.25,730152.0,4.0645,4.0741,4.055,4.0645,730152.0
2016-04-11 15:25:00,4.25,4.25,4.22,4.23,995928.0,4.0645,4.0645,4.0359,4.0454,995928.0
2016-04-11 15:30:00,4.23,4.23,4.22,4.22,1153032.0,4.0454,4.0454,4.0359,4.0359,1153032.0
2016-04-11 15:35:00,4.22,4.23,4.21,4.21,625464.0,4.0359,4.0454,4.0263,4.0263,625464.0
2016-04-11 15:40:00,4.21,4.22,4.2,4.2,1982616.0,4.0263,4.0359,4.0167,4.0167,1982616.0
2016-04-11 15:45:00,4.2,4.21,4.2,4.21,1344696.0,4.0167,4.0263,4.0167,4.0263,1344696.0
2016-04-11 15:50:00,4.21,4.21,4.2,4.21,1304928.0,4.0263,4.0263,4.0167,4.0263,1304928.0
2016-04-11 15:55:00,4.21,4.21,4.19,4.19,2688624.0,4.0263,4.0263,4.0072,4.0072,2688624.0
2016-04-12 09:30:00,4.2,4.21,4.18,4.18,3177504.0,4.0167,4.0263,3.9976,3.9976,3177504.0
2016-04-12 09:35:00,4.17,4.21,4.17,4.2,2338776.0,3.988,4.0263,3.988,4.0167,2338776.0
2016-04-12 09:40:00,4.2,4.2,4.17,4.19,1796160.0,4.0167,4.0167,3.988,4.0072,1796160.0
2016-04-12 09:45:00,4.19,4.21,4.19,4.21,2093952.0,4.0072,4.0263,4.0072,4.0263,2093952.0
2016-04-12 09:50:00,4.2,4.22,4.2,4.2,1855680.0,4.0167,4.0359,4.0167,4.0167,1855680.0
2016-04-12 09:55:00,4.2,4.2,4.18,4.18,1491792.0,4.0167,4.0167,3.9976,3.9976,1491792.0
2016-04-12 10:00:00,4.18,4.2,4.18,4.19,1802736.0,3.9976,4.0167,3.9976,4.0072,1802736.0
2016-04-12 10:05:00,4.19,4.19,4.16,4.16,2222808.0,4.0072,4.0072,3.9785,3.9785,2222808.0
2016-04-12 10:10:00,4.16,4.16,4.14,4.14,2141712.0,3.9785,3.9785,3.9593,3.9593,2141712.0
2016-04-12 10:15:00,4.14,4.14,4.12,4.14,3827064.0,3.9593,3.9593,3.9402,3.9593,3827064.0
2016-04-12 10:20:00,4.14,4.14,4.12,4.13,1964976.0,3.9593,3.9593,3.9402,3.9498,1964976.0
2016-04-12 10:25:00,4.13,4.14,4.13,4.14,2263464.0,3.9498,3.9593,3.9498,3.9593,2263464.0
2016-04-12 10:30:00,4.14,4.19,4.14,4.16,5508480.0,3.9593,4.0072,3.9593,3.9785,5508480.0
2016-04-12 10:35:00,4.17,4.18,4.15,4.16,2090592.0,3.988,3.9976,3.9689,3.9785,2090592.0
2016-04-12 10:40:00,4.16,4.19,4.16,4.18,1432224.0,3.9785,4.0072,3.9785,3.9976,1432224.0
2016-04-12 10:45:00,4.18,4.19,4.16,4.17,1167264.0,3.9976,4.0072,3.9785,3.988,1167264.0
2016-04-12 10:50:00,4.17,4.23,4.17,4.21,4972680.0,3.988,4.0454,3.988,4.0263,4972680.0
2016-04-12 10:55:00,4.22,4.23,4.22,4.23,1380048.0,4.0359,4.0454,4.0359,4.0454,1380048.0
2016-04-12 11:00:00,4.23,4.23,4.22,4.22,579984.0,4.0454,4.0454,4.0359,4.0359,579984.0
2016-04-12 11:05:00,4.22,4.25,4.22,4.25,2116104.0,4.0359,4.0645,4.0359,4.0645,2116104.0
2016-04-12 11:10:00,4.25,4.25,4.23,4.24,820920.0,4.0645,4.0645,4.0454,4.055,820920.0
2016-04-12 11:15:00,4.24,4.26,4.24,4.26,1207800.0,4.055,4.0741,4.055,4.0741,1207800.0
2016-04-12 11:20:00,4.26,4.27,4.26,4.26,554184.0,4.0741,4.0837,4.0741,4.0741,554184.0
2016-04-12 11:25:00,4.26,4.27,4.25,4.25,1437960.0,4.0741,4.0837,4.0645,4.0645,1437960.0
2016-04-12 11:30:00,4.26,4.26,4.25,4.25,474912.0,4.0741,4.0741,4.0645,4.0645,474912.0
2016-04-12 11:35:00,4.25,4.26,4.25,4.25,212400.0,4.0645,4.0741,4.0645,4.0645,212400.0
2016-04-12 11:40:00,4.25,4.25,4.24,4.24,589968.0,4.0645,4.0645,4.055,4.055,589968.0
2016-04-12 11:45:00,4.24,4.25,4.24,4.24,269880.0,4.055,4.0645,4.055,4.055,269880.0
2016-04-12 11:50:00,4.24,4.24,4.23,4.23,281640.0,4.055,4.055,4.0454,4.0454,281640.0
2016-04-12 11:55:00,4.23,4.24,4.23,4.23,781800.0,4.0454,4.055,4.0454,4.0454,781800.0
2016-04-12 12:00:00,4.23,4.24,4.23,4.23,340032.0,4.0454,4.055,4.0454,4.0454,340032.0
2016-04-12 12:05:00,4.23,4.24,4.23,4.23,346224.0,4.0454,4.055,4.0454,4.0454,346224.0
2016-04-12 12:10:00,4.24,4.24,4.23,4.23,104976.0,4.055,4.055,4.0454,4.0454,104976.0
2016-04-12 12:15:00,4.23,4.24,4.23,4.24,203352.0,4.0454,4.055,4.0454,4.055,203352.0
2016-04-12 12:20:00,4.24,4.25,4.24,4.25,741456.0,4.055,4.0645,4.055,4.0645,741456.0
2016-04-12 12:25:00,4.24,4.25,4.24,4.25,240576.0,4.055,4.0645,4.055,4.0645,240576.0
2016-04-12 12:30:00,4.24,4.26,4.24,4.25,862992.0,4.055,4.0741,4.055,4.0645,862992.0
2016-04-12 12:35:00,4.25,4.26,4.25,4.25,450336.0,4.0645,4.0741,4.0645,4.0645,450336.0
2016-04-12 12:40:00,4.25,4.26,4.25,4.26,300768.0,4.0645,4.0741,4.0645,4.0741,300768.0
2016-04-12 12:45:00,4.26,4.26,4.25,4.25,224304.0,4.0741,4.0741,4.0645,4.0645,224304.0
2016-04-12 12:50:00,4.25,4.27,4.25,4.27,946104.0,4.0645,4.0837,4.0645,4.0837,946104.0
2016-04-12 12:55:00,4.27,4.27,4.26,4.26,606816.0,4.0837,4.0837,4.0741,4.0741,606816.0
2016-04-12 13:00:00,4.26,4.26,4.26,4.26,304536.0,4.0741,4.0741,4.0741,4.0741,304536.0
2016-04-12 13:05:00,4.26,4.26,4.25,4.26,358392.0,4.0741,4.0741,4.0645,4.0741,358392.0
2016-04-12 13:10:00,4.26,4.26,4.25,4.25,519360.0,4.0741,4.0741,4.0645,4.0645,519360.0
2016-04-12 13:15:00,4.25,4.26,4.24,4.24,1013688.0,4.0645,4.0741,4.055,4.055,1013688.0
2016-04-12 13:20:00,4.24,4.25,4.24,4.25,432528.0,4.055,4.0645,4.055,4.0645,432528.0
2016-04-12 13:25:00,4.25,4.25,4.24,4.24,143688.0,4.0645,4.0645,4.055,4.055,143688.0
2016-04-12 13:30:00,4.24,4.26,4.24,4.25,573216.0,4.055,4.0741,4.055,4.0645,573216.0
2016-04-12 13:35:00,4.25,4.25,4.23,4.24,673032.0,4.0645,4.0645,4.0454,4.055,673032.0
2016-04-12 13:40:00,4.24,4.25,4.24,4.25,488232.0,4.055,4.0645,4.055,4.0645,488232.0
2016-04-12 13:45:00,4.25,4.26,4.25,4.26,419016.0,4.0645,4.0741,4.0645,4.0741,419016.0
2016-04-12 13:50:00,4.26,4.26,4.25,4.25,323760.0,4.0741,4.0741,4.0645,4.0645,323760.0
2016-04-12 13:55:00,4.25,4.27,4.25,4.27,1164864.0,4.0645,4.0837,4.0645,4.0837,1164864.0
2016-04-12 14:00:00,4.27,4.27,4.26,4.27,547608.0,4.0837,4.0837,4.0741,4.0837,547608.0
2016-04-12 14:05:00,4.27,4.27,4.26,4.27,671760.0,4.0837,4.0837,4.0741,4.0837,671760.0
2016-04-12 14:10:00,4.27,4.29,4.27,4.29,1568544.0,4.0837,4.1028,4.0837,4.1028,1568544.0
2016-04-12 14:15:00,4.29,4.29,4.28,4.28,573552.0,4.1028,4.1028,4.0932,4.0932,573552.0
2016-04-12 14:20:00,4.28,4.29,4.28,4.28,365616.0,4.0932,4.1028,4.0932,4.0932,365616.0
2016-04-12 14:25:00,4.28,4.28,4.28,4.28,504480.0,4.0932,4.0932,4.0932,4.0932,504480.0
2016-04-12 14:30:00,4.28,4.29,4.28,4.28,323856.0,4.0932,4.1028,4.0932,4.0932,323856.0
2016-04-12 14:35:00,4.28,4.29,4.28,4.29,181488.0,4.0932,4.1028,4.0932,4.1028,181488.0
2016-04-12 14:40:00,4.29,4.3,4.29,4.29,1040112.0,4.1028,4.1124,4.1028,4.1028,1040112.0
2016-04-12 14:45:00,4.29,4.3,4.29,4.29,1076664.0,4.1028,4.1124,4.1028,4.1028,1076664.0
2016-04-12 14:50:00,4.29,4.3,4.29,4.3,1318440.0,4.1028,4.1124,4.1028,4.1124,1318440.0
2016-04-12 14:55:00,4.3,4.3,4.29,4.29,387048.0,4.1124,4.1124,4.1028,4.1028,387048.0
2016-04-12 15:00:00,4.29,4.31,4.29,4.31,888720.0,4.1028,4.1219,4.1028,4.1219,888720.0
2016-04-12 15:05:00,4.31,4.32,4.31,4.31,1128072.0,4.1219,4.1315,4.1219,4.1219,1128072.0
2016-04-12 15:10:00,4.31,4.32,4.31,4.32,1302264.0,4.1219,4.1315,4.1219,4.1315,1302264.0
2016-04-12 15:15:00,4.32,4.32,4.31,4.31,833304.0,4.1315,4.1315,4.1219,4.1219,833304.0
2016-04-12 15:20:00,4.31,4.31,4.29,4.3,980064.0,4.1219,4.1219,4.1028,4.1124,980064.0
2016-04-12 15:25:00,4.3,4.3,4.29,4.3,601656.0,4.1124,4.1124,4.1028,4.1124,601656.0
2016-04-12 15:30:00,4.3,4.31,4.29,4.3,481944.0,4.1124,4.1219,4.1028,4.1124,481944.0
2016-04-12 15:35:00,4.3,4.31,4.29,4.29,674304.0,4.1124,4.1219,4.1028,4.1028,674304.0
2016-04-12 15:40:00,4.29,4.3,4.28,4.28,1243848.0,4.1028,4.1124,4.0932,4.0932,1243848.0
2016-04-12 15:45:00,4.28,4.29,4.28,4.28,679752.0,4.0932,4.1028,4.0932,4.0932,679752.0
2016-04-12 15:50:00,4.28,4.29,4.28,4.29,781608.0,4.0932,4.1028,4.0932,4.1028,781608.0
2016-04-12 15:55:00,4.28,4.3,4.28,4.3,3150336.0,4.0932,4.1124,4.0932,4.1124,3150336.0
2016-04-13 09:30:00,4.4,4.4,4.38,4.38,2457144.0,4.208,4.208,4.1889,4.1889,2457144.0
2016-04-13 09:35:00,4.38,4.41,4.38,4.39,2259984.0,4.1889,4.2176,4.1889,4.1984,2259984.0
2016-04-13 09:40:00,4.39,4.42,4.39,4.42,3136392.0,4.1984,4.2271,4.1984,4.2271,3136392.0
2016-04-13 09:45:00,4.42,4.43,4.42,4.42,3237816.0,4.2271,4.2367,4.2271,4.2271,3237816.0
2016-04-13 09:50:00,4.43,4.45,4.43,4.44,4024296.0,4.2367,4.2558,4.2367,4.2462,4024296.0
2016-04-13 09:55:00,4.43,4.44,4.43,4.44,1214544.0,4.2367,4.2462,4.2367,4.2462,1214544.0
2016-04-13 10:00:00,4.44,4.44,4.43,4.43,817992.0,4.2462,4.2462,4.2367,4.2367,817992.0
2016-04-13 10:05:00,4.44,4.44,4.43,4.44,651120.0,4.2462,4.2462,4.2367,4.2462,651120.0
2016-04-13 10:10:00,4.44,4.45,4.44,4.45,1700904.0,4.2462,4.2558,4.2462,4.2558,1700904.0
2016-04-13 10:15:00,4.45,4.46,4.45,4.45,1556712.0,4.2558,4.2654,4.2558,4.2558,1556712.0
2016-04-13 10:20:00,4.45,4.46,4.45,4.45,1212384.0,4.2558,4.2654,4.2558,4.2558,1212384.0
2016-04-13 10:25:00,4.45,4.46,4.44,4.45,881856.0,4.2558,4.2654,4.2462,4.2558,881856.0
2016-04-13 10:30:00,4.45,4.45,4.43,4.43,1324440.0,4.2558,4.2558,4.2367,4.2367,1324440.0
2016-04-13 10:35:00,4.43,4.43,4.41,4.42,2715384.0,4.2367,4.2367,4.2176,4.2271,2715384.0
2016-04-13 10:40:00,4.42,4.43,4.42,4.43,842400.0,4.2271,4.2367,4.2271,4.2367,842400.0
2016-04-13 10:45:00,4.43,4.43,4.43,4.43,953904.0,4.2367,4.2367,4.2367,4.2367,953904.0
2016-04-13 10:50:00,4.43,4.44,4.42,4.44,813864.0,4.2367,4.2462,4.2271,4.2462,813864.0
2016-04-13 10:55:00,4.44,4.44,4.41,4.41,911184.0,4.2462,4.2462,4.2176,4.2176,911184.0
2016-04-13 11:00:00,4.41,4.43,4.41,4.41,656472.0,4.2176,4.2367,4.2176,4.2176,656472.0
2016-04-13 11:05:00,4.41,4.43,4.41,4.43,913536.0,4.2176,4.2367,4.2176,4.2367,913536.0
2016-04-13 11:10:00,4.43,4.43,4.42,4.42,752328.0,4.2367,4.2367,4.2271,4.2271,752328.0
2016-04-13 11:15:00,4.42,4.43,4.42,4.43,525216.0,4.2271,4.2367,4.2271,4.2367,525216.0
2016-04-13 11:20:00,4.43,4.43,4.42,4.43,867192.0,4.2367,4.2367,4.2271,4.2367,867192.0
2016-04-13 11:25:00,4.43,4.44,4.43,4.44,1144488.0,4.2367,4.2462,4.2367,4.2462,1144488.0
2016-04-13 11:30:00,4.44,4.45,4.44,4.45,1591584.0,4.2462,4.2558,4.2462,4.2558,1591584.0
2016-04-13 11:35:00,4.45,4.46,4.45,4.45,758976.0,4.2558,4.2654,4.2558,4.2558,758976.0
2016-04-13 11:40:00,4.45,4.46,4.45,4.45,697416.0,4.2558,4.2654,4.2558,4.2558,697416.0
2016-04-13 11:45:00,4.45,4.45,4.43,4.43,615240.0,4.2558,4.2558,4.2367,4.2367,615240.0
2016-04-13 11:50:00,4.43,4.44,4.41,4.41,915960.0,4.2367,4.2462,4.2176,4.2176,915960.0
2016-04-13 11:55:00,4.41,4.43,4.41,4.43,515160.0,4.2176,4.2367,4.2176,4.2367,515160.0
2016-04-13 12:00:00,4.43,4.43,4.4,4.41,876864.0,4.2367,4.2367,4.208,4.2176,876864.0
2016-04-13 12:05:00,4.41,4.42,4.4,4.42,497184.0,4.2176,4.2271,4.208,4.2271,497184.0
2016-04-13 12:10:00,4.42,4.43,4.42,4.42,667608.0,4.2271,4.2367,4.2271,4.2271,667608.0
2016-04-13 12:15:00,4.41,4.42,4.4,4.41,634608.0,4.2176,4.2271,4.208,4.2176,634608.0
2016-04-13 12:20:00,4.4,4.41,4.4,4.41,388968.0,4.208,4.2176,4.208,4.2176,388968.0
2016-04-13 12:25:00,4.41,4.43,4.41,4.43,852432.0,4.2176,4.2367,4.2176,4.2367,852432.0
2016-04-13 12:30:00,4.43,4.43,4.41,4.42,297000.0,4.2367,4.2367,4.2176,4.2271,297000.0
2016-04-13 12:35:00,4.42,4.42,4.41,4.42,279360.0,4.2271,4.2271,4.2176,4.2271,279360.0
2016-04-13 12:40:00,4.42,4.43,4.42,4.43,1016088.0,4.2271,4.2367,4.2271,4.2367,1016088.0
2016-04-13 12:45:00,4.43,4.43,4.42,4.43,267600.0,4.2367,4.2367,4.2271,4.2367,267600.0
2016-04-13 12:50:00,4.43,4.43,4.42,4.43,507600.0,4.2367,4.2367,4.2271,4.2367,507600.0
2016-04-13 12:55:00,4.43,4.43,4.42,4.42,455208.0,4.2367,4.2367,4.2271,4.2271,455208.0
2016-04-13 13:00:00,4.42,4.42,4.4,4.4,823560.0,4.2271,4.2271,4.208,4.208,823560.0
2016-04-13 13:05:00,4.4,4.41,4.4,4.41,438048.0,4.208,4.2176,4.208,4.2176,438048.0
2016-04-13 13:10:00,4.4,4.41,4.39,4.4,770520.0,4.208,4.2176,4.1984,4.208,770520.0
2016-04-13 13:15:00,4.4,4.4,4.39,4.4,415200.0,4.208,4.208,4.1984,4.208,415200.0
2016-04-13 13:20:00,4.4,4.41,4.4,4.41,351576.0,4.208,4.2176,4.208,4.2176,351576.0
2016-04-13 13:25:00,4.41,4.41,4.41,4.41,222360.0,4.2176,4.2176,4.2176,4.2176,222360.0
2016-04-13 13:30:00,4.41,4.42,4.41,4.41,273672.0,4.2176,4.2271,4.2176,4.2176,273672.0
2016-04-13 13:35:00,4.41,4.42,4.4,4.42,758520.0,4.2176,4.2271,4.208,4.2271,758520.0
2016-04-13 13:40:00,4.42,4.42,4.42,4.42,138624.0,4.2271,4.2271,4.2271,4.2271,138624.0
2016-04-13 13:45:00,4.42,4.42,4.41,4.41,481152.0,4.2271,4.2271,4.2176,4.2176,481152.0
2016-04-13 13:50:00,4.41,4.42,4.4,4.41,789744.0,4.2176,4.2271,4.208,4.2176,789744.0
2016-04-13 13:55:00,4.41,4.42,4.41,4.42,322824.0,4.2176,4.2271,4.2176,4.2271,322824.0
2016-04-13 14:00:00,4.42,4.42,4.41,4.41,222216.0,4.2271,4.2271,4.2176,4.2176,222216.0
2016-04-13 14:05:00,4.41,4.44,4.4,4.43,1074264.0,4.2176,4.2462,4.208,4.2367,1074264.0
2016-04-13 14:10:00,4.44,4.44,4.42,4.42,1014864.0,4.2462,4.2462,4.2271,4.2271,1014864.0
2016-04-13 14:15:00,4.42,4.43,4.42,4.42,391704.0,4.2271,4.2367,4.2271,4.2271,391704.0
2016-04-13 14:20:00,4.42,4.43,4.42,4.43,392112.0,4.2271,4.2367,4.2271,4.2367,392112.0
2016-04-13 14:25:00,4.43,4.43,4.42,4.42,562296.0,4.2367,4.2367,4.2271,4.2271,562296.0
2016-04-13 14:30:00,4.42,4.43,4.42,4.42,344856.0,4.2271,4.2367,4.2271,4.2271,344856.0
2016-04-13 14:35:00,4.43,4.43,4.42,4.43,562080.0,4.2367,4.2367,4.2271,4.2367,562080.0
2016-04-13 14:40:00,4.43,4.43,4.42,4.43,261624.0,4.2367,4.2367,4.2271,4.2367,261624.0
2016-04-13 14:45:00,4.43,4.43,4.42,4.42,148896.0,4.2367,4.2367,4.2271,4.2271,148896.0
2016-04-13 14:50:00,4.42,4.42,4.42,4.42,411360.0,4.2271,4.2271,4.2271,4.2271,411360.0
2016-04-13 14:55:00,4.42,4.42,4.42,4.42,606648.0,4.2271,4.2271,4.2271,4.2271,606648.0
2016-04-13 15:00:00,4.42,4.44,4.42,4.43,373416.0,4.2271,4.2462,4.2271,4.2367,373416.0
2016-04-13 15:05:00,4.43,4.45,4.43,4.45,1474824.0,4.2367,4.2558,4.2367,4.2558,1474824.0
2016-04-13 15:10:00,4.45,4.45,4.44,4.45,2594784.0,4.2558,4.2558,4.2462,4.2558,2594784.0
2016-04-13 15:15:00,4.45,4.45,4.44,4.45,278040.0,4.2558,4.2558,4.2462,4.2558,278040.0
2016-04-13 15:20:00,4.44,4.45,4.44,4.44,532728.0,4.2462,4.2558,4.2462,4.2462,532728.0
2016-04-13 15:25:00,4.44,4.45,4.44,4.45,208536.0,4.2462,4.2558,4.2462,4.2558,208536.0
2016-04-13 15:30:00,4.45,4.48,4.45,4.48,3647736.0,4.2558,4.2845,4.2558,4.2845,3647736.0
2016-04-13 15:35:00,4.48,4.48,4.47,4.47,978816.0,4.2845,4.2845,4.2749,4.2749,978816.0
2016-04-13 15:40:00,4.47,4.47,4.46,4.46,907080.0,4.2749,4.2749,4.2654,4.2654,907080.0
2016-04-13 15:45:00,4.46,4.47,4.45,4.45,1032072.0,4.2654,4.2749,4.2558,4.2558,1032072.0
2016-04-13 15:50:00,4.45,4.46,4.45,4.45,932904.0,4.2558,4.2654,4.2558,4.2558,932904.0
2016-04-13 15:55:00,4.45,4.47,4.45,4.46,2447880.0,4.2558,4.2749,4.2558,4.2654,2447880.0
2016-04-14 09:30:00,4.46,4.47,4.46,4.46,2535456.0,4.2654,4.2749,4.2654,4.2654,2535456.0
2016-04-14 09:35:00,4.46,4.46,4.44,4.44,1122408.0,4.2654,4.2654,4.2462,4.2462,1122408.0
2016-04-14 09:40:00,4.44,4.45,4.44,4.45,1116360.0,4.2462,4.2558,4.2462,4.2558,1116360.0
2016-04-14 09:45:00,4.45,4.45,4.44,4.45,1335096.0,4.2558,4.2558,4.2462,4.2558,1335096.0
2016-04-14 09:50:00,4.45,4.45,4.43,4.43,819840.0,4.2558,4.2558,4.2367,4.2367,819840.0
2016-04-14 09:55:00,4.43,4.44,4.43,4.44,278520.0,4.2367,4.2462,4.2367,4.2462,278520.0
2016-04-14 10:00:00,4.44,4.44,4.43,4.44,1021320.0,4.2462,4.2462,4.2367,4.2462,1021320.0
2016-04-14 10:05:00,4.44,4.45,4.44,4.44,731352.0,4.2462,4.2558,4.2462,4.2462,731352.0
2016-04-14 10:10:00,4.44,4.45,4.44,4.45,676872.0,4.2462,4.2558,4.2462,4.2558,676872.0
2016-04-14 10:15:00,4.45,4.46,4.44,4.46,1771416.0,4.2558,4.2654,4.2462,4.2654,1771416.0
2016-04-14 10:20:00,4.46,4.47,4.46,4.46,1386912.0,4.2654,4.2749,4.2654,4.2654,1386912.0
2016-04-14 10:25:00,4.46,4.46,4.45,4.46,501768.0,4.2654,4.2654,4.2558,4.2654,501768.0
2016-04-14 10:30:00,4.46,4.47,4.46,4.46,1083216.0,4.2654,4.2749,4.2654,4.2654,1083216.0
2016-04-14 10:35:00,4.46,4.46,4.45,4.45,437664.0,4.2654,4.2654,4.2558,4.2558,437664.0
2016-04-14 10:40:00,4.45,4.46,4.45,4.46,683688.0,4.2558,4.2654,4.2558,4.2654,683688.0
2016-04-14 10:45:00,4.46,4.46,4.44,4.44,566496.0,4.2654,4.2654,4.2462,4.2462,566496.0
2016-04-14 10:50:00,4.45,4.48,4.45,4.47,1224576.0,4.2558,4.2845,4.2558,4.2749,1224576.0
2016-04-14 10:55:00,4.47,4.47,4.46,4.47,636336.0,4.2749,4.2749,4.2654,4.2749,636336.0
2016-04-14 11:00:00,4.46,4.47,4.46,4.47,645648.0,4.2654,4.2749,4.2654,4.2749,645648.0
2016-04-14 11:05:00,4.47,4.47,4.46,4.47,331200.0,4.2749,4.2749,4.2654,4.2749,331200.0
2016-04-14 11:10:00,4.47,4.47,4.46,4.46,514128.0,4.2749,4.2749,4.2654,4.2654,514128.0
2016-04-14 11:15:00,4.46,4.46,4.46,4.46,484920.0,4.2654,4.2654,4.2654,4.2654,484920.0
2016-04-14 11:20:00,4.46,4.46,4.45,4.45,556224.0,4.2654,4.2654,4.2558,4.2558,556224.0
2016-04-14 11:25:00,4.45,4.46,4.44,4.45,524880.0,4.2558,4.2654,4.2462,4.2558,524880.0
2016-04-14 11:30:00,4.46,4.47,4.46,4.47,570408.0,4.2654,4.2749,4.2654,4.2749,570408.0
2016-04-14 11:35:00,4.47,4.48,4.47,4.47,531816.0,4.2749,4.2845,4.2749,4.2749,531816.0
2016-04-14 11:40:00,4.47,4.48,4.47,4.47,444888.0,4.2749,4.2845,4.2749,4.2749,444888.0
2016-04-14 11:45:00,4.48,4.49,4.48,4.49,1051944.0,4.2845,4.2941,4.2845,4.2941,1051944.0
2016-04-14 11:50:00,4.49,4.49,4.48,4.49,354840.0,4.2941,4.2941,4.2845,4.2941,354840.0
2016-04-14 11:55:00,4.49,4.49,4.48,4.49,389016.0,4.2941,4.2941,4.2845,4.2941,389016.0
2016-04-14 12:00:00,4.49,4.49,4.48,4.48,484200.0,4.2941,4.2941,4.2845,4.2845,484200.0
2016-04-14 12:05:00,4.48,4.49,4.48,4.48,335400.0,4.2845,4.2941,4.2845,4.2845,335400.0
2016-04-14 12:10:00,4.48,4.49,4.48,4.48,398976.0,4.2845,4.2941,4.2845,4.2845,398976.0
2016-04-14 12:15:00,4.48,4.49,4.48,4.49,299616.0,4.2845,4.2941,4.2845,4.2941,299616.0
2016-04-14 12:20:00,4.49,4.49,4.48,4.48,427224.0,4.2941,4.2941,4.2845,4.2845,427224.0
2016-04-14 12:25:00,4.48,4.49,4.48,4.48,195144.0,4.2845,4.2941,4.2845,4.2845,195144.0
2016-04-14 12:30:00,4.48,4.48,4.47,4.48,511344.0,4.2845,4.2845,4.2749,4.2845,511344.0
2016-04-14 12:35:00,4.47,4.48,4.47,4.48,787584.0,4.2749,4.2845,4.2749,4.2845,787584.0
2016-04-14 12:40:00,4.48,4.5,4.48,4.5,342816.0,4.2845,4.3036,4.2845,4.3036,342816.0
2016-04-14 12:45:00,4.49,4.49,4.49,4.49,368568.0,4.2941,4.2941,4.2941,4.2941,368568.0
2016-04-14 12:50:00,4.49,4.49,4.49,4.49,254016.0,4.2941,4.2941,4.2941,4.2941,254016.0
2016-04-14 12:55:00,4.49,4.5,4.49,4.5,470400.0,4.2941,4.3036,4.2941,4.3036,470400.0
2016-04-14 13:00:00,4.5,4.51,4.5,4.5,750528.0,4.3036,4.3132,4.3036,4.3036,750528.0
2016-04-14 13:05:00,4.51,4.51,4.5,4.5,675168.0,4.3132,4.3132,4.3036,4.3036,675168.0
2016-04-14 13:10:00,4.5,4.5,4.5,4.5,445848.0,4.3036,4.3036,4.3036,4.3036,445848.0
2016-04-14 13:15:00,4.5,4.5,4.49,4.49,820680.0,4.3036,4.3036,4.2941,4.2941,820680.0
2016-04-14 13:20:00,4.49,4.49,4.48,4.49,585576.0,4.2941,4.2941,4.2845,4.2941,585576.0
2016-04-14 13:25:00,4.48,4.49,4.48,4.49,515664.0,4.2845,4.2941,4.2845,4.2941,515664.0
2016-04-14 13:30:00,4.48,4.49,4.48,4.48,160560.0,4.2845,4.2941,4.2845,4.2845,160560.0
2016-04-14 13:35:00,4.48,4.48,4.47,4.47,197592.0,4.2845,4.2845,4.2749,4.2749,197592.0
2016-04-14 13:40:00,4.48,4.48,4.48,4.48,201528.0,4.2845,4.2845,4.2845,4.2845,201528.0
2016-04-14 13:45:00,4.48,4.48,4.47,4.47,385608.0,4.2845,4.2845,4.2749,4.2749,385608.0
2016-04-14 13:50:00,4.47,4.47,4.46,4.46,675696.0,4.2749,4.2749,4.2654,4.2654,675696.0
2016-04-14 13:55:00,4.46,4.46,4.46,4.46,588000.0,4.2654,4.2654,4.2654,4.2654,588000.0
2016-04-14 14:00:00,4.46,4.46,4.45,4.46,493704.0,4.2654,4.2654,4.2558,4.2654,493704.0
2016-04-14 14:05:00,4.46,4.47,4.46,4.47,736104.0,4.2654,4.2749,4.2654,4.2749,736104.0
2016-04-14 14:10:00,4.47,4.47,4.46,4.46,173736.0,4.2749,4.2749,4.2654,4.2654,173736.0
2016-04-14 14:15:00,4.46,4.47,4.46,4.47,282024.0,4.2654,4.2749,4.2654,4.2749,282024.0
2016-04-14 14:20:00,4.47,4.47,4.47,4.47,319968.0,4.2749,4.2749,4.2749,4.2749,319968.0
2016-04-14 14:25:00,4.46,4.46,4.46,4.46,1225032.0,4.2654,4.2654,4.2654,4.2654,1225032.0
2016-04-14 14:30:00,4.46,4.46,4.44,4.44,898416.0,4.2654,4.2654,4.2462,4.2462,898416.0
2016-04-14 14:35:00,4.44,4.45,4.44,4.45,718152.0,4.2462,4.2558,4.2462,4.2558,718152.0
2016-04-14 14:40:00,4.45,4.46,4.45,4.46,565872.0,4.2558,4.2654,4.2558,4.2654,565872.0
2016-04-14 14:45:00,4.46,4.46,4.46,4.46,559200.0,4.2654,4.2654,4.2654,4.2654,559200.0
2016-04-14 14:50:00,4.46,4.47,4.46,4.47,724104.0,4.2654,4.2749,4.2654,4.2749,724104.0
2016-04-14 14:55:00,4.47,4.47,4.46,4.46,532488.0,4.2749,4.2749,4.2654,4.2654,532488.0
2016-04-14 15:00:00,4.46,4.48,4.46,4.48,988488.0,4.2654,4.2845,4.2654,4.2845,988488.0
2016-04-14 15:05:00,4.47,4.47,4.47,4.47,194640.0,4.2749,4.2749,4.2749,4.2749,194640.0
2016-04-14 15:10:00,4.47,4.47,4.46,4.46,948288.0,4.2749,4.2749,4.2654,4.2654,948288.0
2016-04-14 15:15:00,4.46,4.47,4.46,4.47,172800.0,4.2654,4.2749,4.2654,4.2749,172800.0
2016-04-14 15:20:00,4.46,4.47,4.46,4.46,228024.0,4.2654,4.2749,4.2654,4.2654,228024.0
2016-04-14 15:25:00,4.46,4.47,4.46,4.47,192120.0,4.2654,4.2749,4.2654,4.2749,192120.0
2016-04-14 15:30:00,4.47,4.47,4.46,4.47,412848.0,4.2749,4.2749,4.2654,4.2749,412848.0
2016-04-14 15:35:00,4.47,4.48,4.47,4.47,429360.0,4.2749,4.2845,4.2749,4.2749,429360.0
2016-04-14 15:40:00,4.48,4.48,4.47,4.47,2380344.0,4.2845,4.2845,4.2749,4.2749,2380344.0
2016-04-14 15:45:00,4.47,4.48,4.47,4.47,1545744.0,4.2749,4.2845,4.2749,4.2749,1545744.0
2016-04-14 15:50:00,4.47,4.47,4.46,4.46,380328.0,4.2749,4.2749,4.2654,4.2654,380328.0
2016-04-14 15:55:00,4.46,4.47,4.46,4.46,1595112.0,4.2654,4.2749,4.2654,4.2654,1595112.0
2016-04-15 09:30:00,4.45,4.46,4.45,4.45,1452768.0,4.2558,4.2654,4.2558,4.2558,1452768.0
2016-04-15 09:35:00,4.45,4.45,4.43,4.44,889320.0,4.2558,4.2558,4.2367,4.2462,889320.0
2016-04-15 09:40:00,4.44,4.44,4.43,4.43,600264.0,4.2462,4.2462,4.2367,4.2367,600264.0
2016-04-15 09:45:00,4.43,4.44,4.42,4.44,764616.0,4.2367,4.2462,4.2271,4.2462,764616.0
2016-04-15 09:50:00,4.44,4.45,4.44,4.44,1112688.0,4.2462,4.2558,4.2462,4.2462,1112688.0
2016-04-15 09:55:00,4.44,4.45,4.44,4.45,639960.0,4.2462,4.2558,4.2462,4.2558,639960.0
2016-04-15 10:00:00,4.45,4.45,4.43,4.44,968424.0,4.2558,4.2558,4.2367,4.2462,968424.0
2016-04-15 10:05:00,4.44,4.45,4.44,4.44,252192.0,4.2462,4.2558,4.2462,4.2462,252192.0
2016-04-15 10:10:00,4.44,4.44,4.43,4.43,1197768.0,4.2462,4.2462,4.2367,4.2367,1197768.0
2016-04-15 10:15:00,4.43,4.43,4.42,4.43,543240.0,4.2367,4.2367,4.2271,4.2367,543240.0
2016-04-15 10:20:00,4.44,4.44,4.43,4.44,1011144.0,4.2462,4.2462,4.2367,4.2462,1011144.0
2016-04-15 10:25:00,4.43,4.44,4.43,4.44,1066296.0,4.2367,4.2462,4.2367,4.2462,1066296.0
2016-04-15 10:30:00,4.44,4.46,4.44,4.46,634224.0,4.2462,4.2654,4.2462,4.2654,634224.0
2016-04-15 10:35:00,4.46,4.46,4.46,4.46,737376.0,4.2654,4.2654,4.2654,4.2654,737376.0
2016-04-15 10:40:00,4.46,4.46,4.46,4.46,436104.0,4.2654,4.2654,4.2654,4.2654,436104.0
2016-04-15 10:45:00,4.47,4.47,4.46,4.47,600864.0,4.2749,4.2749,4.2654,4.2749,600864.0
2016-04-15 10:50:00,4.47,4.47,4.46,4.46,707928.0,4.2749,4.2749,4.2654,4.2654,707928.0
2016-04-15 10:55:00,4.45,4.46,4.45,4.46,240240.0,4.2558,4.2654,4.2558,4.2654,240240.0
2016-04-15 11:00:00,4.46,4.47,4.46,4.47,415392.0,4.2654,4.2749,4.2654,4.2749,415392.0
2016-04-15 11:05:00,4.47,4.47,4.46,4.47,413472.0,4.2749,4.2749,4.2654,4.2749,413472.0
2016-04-15 11:10:00,4.46,4.47,4.46,4.47,978720.0,4.2654,4.2749,4.2654,4.2749,978720.0
2016-04-15 11:15:00,4.47,4.47,4.46,4.46,295344.0,4.2749,4.2749,4.2654,4.2654,295344.0
2016-04-15 11:20:00,4.47,4.48,4.47,4.47,359424.0,4.2749,4.2845,4.2749,4.2749,359424.0
2016-04-15 11:25:00,4.47,4.48,4.47,4.47,1621248.0,4.2749,4.2845,4.2749,4.2749,1621248.0
2016-04-15 11:30:00,4.47,4.47,4.46,4.47,559560.0,4.2749,4.2749,4.2654,4.2749,559560.0
2016-04-15 11:35:00,4.46,4.47,4.46,4.46,224976.0,4.2654,4.2749,4.2654,4.2654,224976.0
2016-04-15 11:40:00,4.46,4.46,4.46,4.46,243744.0,4.2654,4.2654,4.2654,4.2654,243744.0
2016-04-15 11:45:00,4.46,4.46,4.46,4.46,177264.0,4.2654,4.2654,4.2654,4.2654,177264.0
2016-04-15 11:50:00,4.46,4.46,4.46,4.46,67200.0,4.2654,4.2654,4.2654,4.2654,67200.0
2016-04-15 11:55:00,4.46,4.46,4.46,4.46,79680.0,4.2654,4.2654,4.2654,4.2654,79680.0
2016-04-15 12:00:00,4.46,4.46,4.45,4.46,487872.0,4.2654,4.2654,4.2558,4.2654,487872.0
2016-04-15 12:05:00,4.45,4.46,4.45,4.46,64272.0,4.2558,4.2654,4.2558,4.2654,64272.0
2016-04-15 12:10:00,4.46,4.46,4.46,4.46,110424.0,4.2654,4.2654,4.2654,4.2654,110424.0
2016-04-15 12:15:00,4.46,4.46,4.45,4.46,343416.0,4.2654,4.2654,4.2558,4.2654,343416.0
2016-04-15 12:20:00,4.46,4.47,4.46,4.46,251616.0,4.2654,4.2749,4.2654,4.2654,251616.0
2016-04-15 12:25:00,4.46,4.46,4.46,4.46,127200.0,4.2654,4.2654,4.2654,4.2654,127200.0
2016-04-15 12:30:00,4.46,4.46,4.46,4.46,120816.0,4.2654,4.2654,4.2654,4.2654,120816.0
2016-04-15 12:35:00,4.46,4.46,4.45,4.45,215352.0,4.2654,4.2654,4.2558,4.2558,215352.0
2016-04-15 12:40:00,4.45,4.45,4.45,4.45,193752.0,4.2558,4.2558,4.2558,4.2558,193752.0
2016-04-15 12:45:00,4.45,4.45,4.45,4.45,187656.0,4.2558,4.2558,4.2558,4.2558,187656.0
2016-04-15 12:50:00,4.45,4.45,4.45,4.45,88080.0,4.2558,4.2558,4.2558,4.2558,88080.0
2016-04-15 12:55:00,4.45,4.45,4.45,4.45,203160.0,4.2558,4.2558,4.2558,4.2558,203160.0
2016-04-15 13:00:00,4.45,4.45,4.43,4.44,1234680.0,4.2558,4.2558,4.2367,4.2462,1234680.0
2016-04-15 13:05:00,4.44,4.44,4.43,4.43,238008.0,4.2462,4.2462,4.2367,4.2367,238008.0
2016-04-15 13:10:00,4.43,4.43,4.42,4.43,669600.0,4.2367,4.2367,4.2271,4.2367,669600.0
2016-04-15 13:15:00,4.43,4.43,4.42,4.42,408888.0,4.2367,4.2367,4.2271,4.2271,408888.0
2016-04-15 13:20:00,4.42,4.43,4.41,4.42,446304.0,4.2271,4.2367,4.2176,4.2271,446304.0
2016-04-15 13:25:00,4.42,4.42,4.41,4.41,728808.0,4.2271,4.2271,4.2176,4.2176,728808.0
2016-04-15 13:30:00,4.42,4.42,4.41,4.41,420432.0,4.2271,4.2271,4.2176,4.2176,420432.0
2016-04-15 13:35:00,4.41,4.41,4.4,4.4,537192.0,4.2176,4.2176,4.208,4.208,537192.0
2016-04-15 13:40:00,4.4,4.41,4.4,4.41,284136.0,4.208,4.2176,4.208,4.2176,284136.0
2016-04-15 13:45:00,4.41,4.41,4.41,4.41,434736.0,4.2176,4.2176,4.2176,4.2176,434736.0
2016-04-15 13:50:00,4.41,4.41,4.41,4.41,198744.0,4.2176,4.2176,4.2176,4.2176,198744.0
2016-04-15 13:55:00,4.41,4.42,4.41,4.41,296448.0,4.2176,4.2271,4.2176,4.2176,296448.0
2016-04-15 14:00:00,4.41,4.42,4.41,4.41,603432.0,4.2176,4.2271,4.2176,4.2176,603432.0
2016-04-15 14:05:00,4.41,4.41,4.41,4.41,328776.0,4.2176,4.2176,4.2176,4.2176,328776.0
2016-04-15 14:10:00,4.41,4.41,4.39,4.4,257376.0,4.2176,4.2176,4.1984,4.208,257376.0
2016-04-15 14:15:00,4.4,4.4,4.4,4.4,98784.0,4.208,4.208,4.208,4.208,98784.0
2016-04-15 14:20:00,4.4,4.41,4.4,4.41,219312.0,4.208,4.2176,4.208,4.2176,219312.0
2016-04-15 14:25:00,4.41,4.42,4.41,4.42,316104.0,4.2176,4.2271,4.2176,4.2271,316104.0
2016-04-15 14:30:00,4.42,4.42,4.41,4.42,212880.0,4.2271,4.2271,4.2176,4.2271,212880.0
2016-04-15 14:35:00,4.42,4.42,4.41,4.42,129600.0,4.2271,4.2271,4.2176,4.2271,129600.0
2016-04-15 14:40:00,4.42,4.42,4.42,4.42,274536.0,4.2271,4.2271,4.2271,4.2271,274536.0
2016-04-15 14:45:00,4.42,4.42,4.42,4.42,147168.0,4.2271,4.2271,4.2271,4.2271,147168.0
2016-04-15 14:50:00,4.42,4.43,4.42,4.43,430560.0,4.2271,4.2367,4.2271,4.2367,430560.0
2016-04-15 14:55:00,4.43,4.44,4.43,4.44,542544.0,4.2367,4.2462,4.2367,4.2462,542544.0
2016-04-15 15:00:00,4.44,4.44,4.43,4.43,274848.0,4.2462,4.2462,4.2367,4.2367,274848.0
2016-04-15 15:05:00,4.43,4.43,4.43,4.43,322152.0,4.2367,4.2367,4.2367,4.2367,322152.0
2016-04-15 15:10:00,4.43,4.44,4.42,4.43,532680.0,4.2367,4.2462,4.2271,4.2367,532680.0
2016-04-15 15:15:00,4.43,4.43,4.43,4.43,82608.0,4.2367,4.2367,4.2367,4.2367,82608.0
2016-04-15 15:20:00,4.43,4.44,4.43,4.43,323016.0,4.2367,4.2462,4.2367,4.2367,323016.0
2016-04-15 15:25:00,4.43,4.44,4.43,4.43,142272.0,4.2367,4.2462,4.2367,4.2367,142272.0
2016-04-15 15:30:00,4.44,4.44,4.43,4.44,598368.0,4.2462,4.2462,4.2367,4.2462,598368.0
2016-04-15 15:35:00,4.44,4.44,4.43,4.43,272280.0,4.2462,4.2462,4.2367,4.2367,272280.0
2016-04-15 15:40:00,4.43,4.44,4.43,4.43,224304.0,4.2367,4.2462,4.2367,4.2367,224304.0
2016-04-15 15:45:00,4.43,4.43,4.43,4.43,764880.0,4.2367,4.2367,4.2367,4.2367,764880.0
2016-04-15 15:50:00,4.43,4.43,4.43,4.43,878088.0,4.2367,4.2367,4.2367,4.2367,878088.0
2016-04-15 15:55:00,4.43,4.44,4.43,4.43,2719152.0,4.2367,4.2462,4.2367,4.2367,2719152.0
2016-04-18 09:30:00,4.39,4.4,4.38,4.39,1076544.0,4.1984,4.208,4.1889,4.1984,1076544.0
2016-04-18 09:35:00,4.39,4.41,4.39,4.41,873864.0,4.1984,4.2176,4.1984,4.2176,873864.0
2016-04-18 09:40:00,4.41,4.42,4.4,4.4,1350768.0,4.2176,4.2271,4.208,4.208,1350768.0
2016-04-18 09:45:00,4.4,4.41,4.4,4.41,1018368.0,4.208,4.2176,4.208,4.2176,1018368.0
2016-04-18 09:50:00,4.41,4.42,4.41,4.42,840120.0,4.2176,4.2271,4.2176,4.2271,840120.0
2016-04-18 09:55:00,4.42,4.43,4.42,4.43,1469232.0,4.2271,4.2367,4.2271,4.2367,1469232.0
2016-04-18 10:00:00,4.43,4.46,4.43,4.46,2690112.0,4.2367,4.2654,4.2367,4.2654,2690112.0
2016-04-18 10:05:00,4.46,4.47,4.46,4.46,1914096.0,4.2654,4.2749,4.2654,4.2654,1914096.0
2016-04-18 10:10:00,4.46,4.47,4.46,4.47,786480.0,4.2654,4.2749,4.2654,4.2749,786480.0
2016-04-18 10:15:00,4.48,4.49,4.47,4.47,1679808.0,4.2845,4.2941,4.2749,4.2749,1679808.0
2016-04-18 10:20:00,4.48,4.49,4.48,4.49,834816.0,4.2845,4.2941,4.2845,4.2941,834816.0
2016-04-18 10:25:00,4.49,4.49,4.48,4.49,1069488.0,4.2941,4.2941,4.2845,4.2941,1069488.0
2016-04-18 10:30:00,4.49,4.5,4.49,4.49,838680.0,4.2941,4.3036,4.2941,4.2941,838680.0
2016-04-18 10:35:00,4.49,4.5,4.48,4.49,626832.0,4.2941,4.3036,4.2845,4.2941,626832.0
2016-04-18 10:40:00,4.49,4.5,4.49,4.49,417144.0,4.2941,4.3036,4.2941,4.2941,417144.0
2016-04-18 10:45:00,4.49,4.49,4.48,4.48,365712.0,4.2941,4.2941,4.2845,4.2845,365712.0
2016-04-18 10:50:00,4.49,4.5,4.48,4.5,1047336.0,4.2941,4.3036,4.2845,4.3036,1047336.0
2016-04-18 10:55:00,4.5,4.5,4.49,4.49,416784.0,4.3036,4.3036,4.2941,4.2941,416784.0
2016-04-18 11:00:00,4.49,4.49,4.48,4.49,648936.0,4.2941,4.2941,4.2845,4.2941,648936.0
2016-04-18 11:05:00,4.49,4.49,4.48,4.48,228024.0,4.2941,4.2941,4.2845,4.2845,228024.0
2016-04-18 11:10:00,4.48,4.49,4.48,4.48,389520.0,4.2845,4.2941,4.2845,4.2845,389520.0
2016-04-18 11:15:00,4.48,4.49,4.47,4.47,560352.0,4.2845,4.2941,4.2749,4.2749,560352.0
2016-04-18 11:20:00,4.47,4.48,4.46,4.46,607656.0,4.2749,4.2845,4.2654,4.2654,607656.0
2016-04-18 11:25:00,4.46,4.47,4.45,4.46,740136.0,4.2654,4.2749,4.2558,4.2654,740136.0
2016-04-18 11:30:00,4.46,4.46,4.45,4.46,346656.0,4.2654,4.2654,4.2558,4.2654,346656.0
2016-04-18 11:35:00,4.45,4.46,4.45,4.46,616272.0,4.2558,4.2654,4.2558,4.2654,616272.0
2016-04-18 11:40:00,4.46,4.46,4.46,4.46,411672.0,4.2654,4.2654,4.2654,4.2654,411672.0
2016-04-18 11:45:00,4.46,4.46,4.44,4.45,967872.0,4.2654,4.2654,4.2462,4.2558,967872.0
2016-04-18 11:50:00,4.45,4.45,4.44,4.45,623976.0,4.2558,4.2558,4.2462,4.2558,623976.0
2016-04-18 11:55:00,4.45,4.45,4.45,4.45,159312.0,4.2558,4.2558,4.2558,4.2558,159312.0
2016-04-18 12:00:00,4.45,4.46,4.45,4.46,264336.0,4.2558,4.2654,4.2558,4.2654,264336.0
2016-04-18 12:05:00,4.46,4.46,4.46,4.46,285504.0,4.2654,4.2654,4.2654,4.2654,285504.0
2016-04-18 12:10:00,4.46,4.46,4.46,4.46,192000.0,4.2654,4.2654,4.2654,4.2654,192000.0
2016-04-18 12:15:00,4.46,4.46,4.46,4.46,98160.0,4.2654,4.2654,4.2654,4.2654,98160.0
2016-04-18 12:20:00,4.46,4.47,4.46,4.47,279240.0,4.2654,4.2749,4.2654,4.2749,279240.0
2016-04-18 12:25:00,4.47,4.47,4.47,4.47,99936.0,4.2749,4.2749,4.2749,4.2749,99936.0
2016-04-18 12:30:00,4.47,4.49,4.47,4.47,599400.0,4.2749,4.2941,4.2749,4.2749,599400.0
2016-04-18 12:35:00,4.47,4.48,4.47,4.48,313920.0,4.2749,4.2845,4.2749,4.2845,313920.0
2016-04-18 12:40:00,4.48,4.48,4.47,4.48,1408800.0,4.2845,4.2845,4.2749,4.2845,1408800.0
2016-04-18 12:45:00,4.48,4.48,4.48,4.48,348192.0,4.2845,4.2845,4.2845,4.2845,348192.0
2016-04-18 12:50:00,4.48,4.48,4.47,4.48,481896.0,4.2845,4.2845,4.2749,4.2845,481896.0
2016-04-18 12:55:00,4.47,4.48,4.47,4.47,429480.0,4.2749,4.2845,4.2749,4.2749,429480.0
2016-04-18 13:00:00,4.47,4.47,4.46,4.46,221232.0,4.2749,4.2749,4.2654,4.2654,221232.0
2016-04-18 13:05:00,4.47,4.47,4.46,4.46,235104.0,4.2749,4.2749,4.2654,4.2654,235104.0
2016-04-18 13:10:00,4.46,4.46,4.46,4.46,119976.0,4.2654,4.2654,4.2654,4.2654,119976.0
2016-04-18 13:15:00,4.46,4.46,4.45,4.45,280392.0,4.2654,4.2654,4.2558,4.2558,280392.0
2016-04-18 13:20:00,4.45,4.47,4.45,4.47,78768.0,4.2558,4.2749,4.2558,4.2749,78768.0
2016-04-18 13:25:00,4.47,4.47,4.46,4.46,102552.0,4.2749,4.2749,4.2654,4.2654,102552.0
2016-04-18 13:30:00,4.46,4.47,4.46,4.46,68760.0,4.2654,4.2749,4.2654,4.2654,68760.0
2016-04-18 13:35:00,4.46,4.46,4.46,4.46,194400.0,4.2654,4.2654,4.2654,4.2654,194400.0
2016-04-18 13:40:00,4.47,4.48,4.47,4.48,443160.0,4.2749,4.2845,4.2749,4.2845,443160.0
2016-04-18 13:45:00,4.48,4.48,4.47,4.47,176400.0,4.2845,4.2845,4.2749,4.2749,176400.0
2016-04-18 13:50:00,4.47,4.48,4.47,4.48,36000.0,4.2749,4.2845,4.2749,4.2845,36000.0
2016-04-18 13:55:00,4.47,4.48,4.47,4.48,206400.0,4.2749,4.2845,4.2749,4.2845,206400.0
2016-04-18 14:00:00,4.48,4.48,4.47,4.47,410784.0,4.2845,4.2845,4.2749,4.2749,410784.0
2016-04-18 14:05:00,4.47,4.48,4.47,4.48,306024.0,4.2749,4.2845,4.2749,4.2845,306024.0
2016-04-18 14:10:00,4.48,4.48,4.48,4.48,340728.0,4.2845,4.2845,4.2845,4.2845,340728.0
2016-04-18 14:15:00,4.48,4.49,4.48,4.49,230496.0,4.2845,4.2941,4.2845,4.2941,230496.0
2016-04-18 14:20:00,4.49,4.49,4.48,4.49,692040.0,4.2941,4.2941,4.2845,4.2941,692040.0
2016-04-18 14:25:00,4.48,4.49,4.48,4.48,400800.0,4.2845,4.2941,4.2845,4.2845,400800.0
2016-04-18 14:30:00,4.48,4.49,4.48,4.48,1200024.0,4.2845,4.2941,4.2845,4.2845,1200024.0
2016-04-18 14:35:00,4.48,4.49,4.48,4.48,316440.0,4.2845,4.2941,4.2845,4.2845,316440.0
2016-04-18 14:40:00,4.49,4.49,4.48,4.49,491616.0,4.2941,4.2941,4.2845,4.2941,491616.0
2016-04-18 14:45:00,4.49,4.49,4.48,4.49,411048.0,4.2941,4.2941,4.2845,4.2941,411048.0
2016-04-18 14:50:00,4.49,4.49,4.48,4.48,834072.0,4.2941,4.2941,4.2845,4.2845,834072.0
2016-04-18 14:55:00,4.48,4.48,4.48,4.48,192144.0,4.2845,4.2845,4.2845,4.2845,192144.0
2016-04-18 15:00:00,4.48,4.48,4.48,4.48,227400.0,4.2845,4.2845,4.2845,4.2845,227400.0
2016-04-18 15:05:00,4.48,4.48,4.47,4.48,483336.0,4.2845,4.2845,4.2749,4.2845,483336.0
2016-04-18 15:10:00,4.48,4.48,4.47,4.47,472512.0,4.2845,4.2845,4.2749,4.2749,472512.0
2016-04-18 15:15:00,4.47,4.48,4.47,4.48,180720.0,4.2749,4.2845,4.2749,4.2845,180720.0
2016-04-18 15:20:00,4.48,4.48,4.47,4.47,487056.0,4.2845,4.2845,4.2749,4.2749,487056.0
2016-04-18 15:25:00,4.47,4.48,4.47,4.48,352368.0,4.2749,4.2845,4.2749,4.2845,352368.0
2016-04-18 15:30:00,4.48,4.48,4.47,4.48,518208.0,4.2845,4.2845,4.2749,4.2845,518208.0
2016-04-18 15:35:00,4.48,4.49,4.48,4.48,653568.0,4.2845,4.2941,4.2845,4.2845,653568.0
2016-04-18 15:40:00,4.48,4.5,4.48,4.5,1378248.0,4.2845,4.3036,4.2845,4.3036,1378248.0
2016-04-18 15:45:00,4.49,4.5,4.49,4.49,1000992.0,4.2941,4.3036,4.2941,4.2941,1000992.0
2016-04-18 15:50:00,4.49,4.5,4.49,4.5,764040.0,4.2941,4.3036,4.2941,4.3036,764040.0
2016-04-18 15:55:00,4.5,4.5,4.49,4.5,1716984.0,4.3036,4.3036,4.2941,4.3036,1716984.0
2016-04-19 09:30:00,4.54,4.54,4.48,4.48,3132768.0,4.3419,4.3419,4.2845,4.2845,3132768.0
2016-04-19 09:35:00,4.48,4.49,4.45,4.46,2303736.0,4.2845,4.2941,4.2558,4.2654,2303736.0
2016-04-19 09:40:00,4.46,4.46,4.43,4.45,1985016.0,4.2654,4.2654,4.2367,4.2558,1985016.0
2016-04-19 09:45:00,4.45,4.45,4.44,4.45,1535616.0,4.2558,4.2558,4.2462,4.2558,1535616.0
2016-04-19 09:50:00,4.45,4.46,4.42,4.43,1995768.0,4.2558,4.2654,4.2271,4.2367,1995768.0
2016-04-19 09:55:00,4.43,4.44,4.42,4.44,1608912.0,4.2367,4.2462,4.2271,4.2462,1608912.0
2016-04-19 10:00:00,4.44,4.45,4.43,4.43,1450728.0,4.2462,4.2558,4.2367,4.2367,1450728.0
2016-04-19 10:05:00,4.43,4.45,4.43,4.44,1205280.0,4.2367,4.2558,4.2367,4.2462,1205280.0
2016-04-19 10:10:00,4.44,4.46,4.44,4.46,1871928.0,4.2462,4.2654,4.2462,4.2654,1871928.0
2016-04-19 10:15:00,4.46,4.47,4.45,4.46,1519440.0,4.2654,4.2749,4.2558,4.2654,1519440.0
2016-04-19 10:20:00,4.46,4.47,4.45,4.45,1586784.0,4.2654,4.2749,4.2558,4.2558,1586784.0
2016-04-19 10:25:00,4.45,4.47,4.45,4.46,860976.0,4.2558,4.2749,4.2558,4.2654,860976.0
2016-04-19 10:30:00,4.47,4.48,4.46,4.48,1245960.0,4.2749,4.2845,4.2654,4.2845,1245960.0
2016-04-19 10:35:00,4.48,4.48,4.45,4.46,1420560.0,4.2845,4.2845,4.2558,4.2654,1420560.0
2016-04-19 10:40:00,4.46,4.47,4.45,4.46,217848.0,4.2654,4.2749,4.2558,4.2654,217848.0
2016-04-19 10:45:00,4.46,4.46,4.44,4.45,405600.0,4.2654,4.2654,4.2462,4.2558,405600.0
2016-04-19 10:50:00,4.45,4.47,4.45,4.47,456480.0,4.2558,4.2749,4.2558,4.2749,456480.0
2016-04-19 10:55:00,4.47,4.47,4.46,4.46,223800.0,4.2749,4.2749,4.2654,4.2654,223800.0
2016-04-19 11:00:00,4.46,4.47,4.45,4.46,238560.0,4.2654,4.2749,4.2558,4.2654,238560.0
2016-04-19 11:05:00,4.46,4.47,4.46,4.46,217464.0,4.2654,4.2749,4.2654,4.2654,217464.0
2016-04-19 11:10:00,4.46,4.46,4.44,4.45,626376.0,4.2654,4.2654,4.2462,4.2558,626376.0
2016-04-19 11:15:00,4.45,4.45,4.44,4.44,445272.0,4.2558,4.2558,4.2462,4.2462,445272.0
2016-04-19 11:20:00,4.44,4.45,4.44,4.44,395352.0,4.2462,4.2558,4.2462,4.2462,395352.0
2016-04-19 11:25:00,4.44,4.44,4.43,4.44,223704.0,4.2462,4.2462,4.2367,4.2462,223704.0
2016-04-19 11:30:00,4.44,4.44,4.43,4.44,760488.0,4.2462,4.2462,4.2367,4.2462,760488.0
2016-04-19 11:35:00,4.44,4.45,4.44,4.44,502440.0,4.2462,4.2558,4.2462,4.2462,502440.0
2016-04-19 11:40:00,4.45,4.45,4.43,4.43,453384.0,4.2558,4.2558,4.2367,4.2367,453384.0
2016-04-19 11:45:00,4.43,4.44,4.42,4.42,643560.0,4.2367,4.2462,4.2271,4.2271,643560.0
2016-04-19 11:50:00,4.42,4.42,4.39,4.4,3316008.0,4.2271,4.2271,4.1984,4.208,3316008.0
2016-04-19 11:55:00,4.4,4.4,4.38,4.38,1151832.0,4.208,4.208,4.1889,4.1889,1151832.0
2016-04-19 12:00:00,4.38,4.39,4.38,4.38,395160.0,4.1889,4.1984,4.1889,4.1889,395160.0
2016-04-19 12:05:00,4.38,4.38,4.37,4.37,1159752.0,4.1889,4.1889,4.1793,4.1793,1159752.0
2016-04-19 12:10:00,4.37,4.38,4.37,4.37,902256.0,4.1793,4.1889,4.1793,4.1793,902256.0
2016-04-19 12:15:00,4.37,4.37,4.36,4.36,711192.0,4.1793,4.1793,4.1697,4.1697,711192.0
2016-04-19 12:20:00,4.36,4.36,4.35,4.36,558840.0,4.1697,4.1697,4.1602,4.1697,558840.0
2016-04-19 12:25:00,4.36,4.37,4.36,4.37,793104.0,4.1697,4.1793,4.1697,4.1793,793104.0
2016-04-19 12:30:00,4.37,4.37,4.37,4.37,594288.0,4.1793,4.1793,4.1793,4.1793,594288.0
2016-04-19 12:35:00,4.37,4.37,4.36,4.37,438792.0,4.1793,4.1793,4.1697,4.1793,438792.0
2016-04-19 12:40:00,4.37,4.37,4.36,4.36,548256.0,4.1793,4.1793,4.1697,4.1697,548256.0
2016-04-19 12:45:00,4.36,4.36,4.34,4.35,803832.0,4.1697,4.1697,4.1506,4.1602,803832.0
2016-04-19 12:50:00,4.35,4.38,4.35,4.38,750600.0,4.1602,4.1889,4.1602,4.1889,750600.0
2016-04-19 12:55:00,4.37,4.39,4.37,4.39,1164048.0,4.1793,4.1984,4.1793,4.1984,1164048.0
2016-04-19 13:00:00,4.39,4.39,4.39,4.39,613344.0,4.1984,4.1984,4.1984,4.1984,613344.0
2016-04-19 13:05:00,4.39,4.39,4.38,4.39,747624.0,4.1984,4.1984,4.1889,4.1984,747624.0
2016-04-19 13:10:00,4.39,4.4,4.39,4.4,613416.0,4.1984,4.208,4.1984,4.208,613416.0
2016-04-19 13:15:00,4.4,4.4,4.39,4.39,633000.0,4.208,4.208,4.1984,4.1984,633000.0
2016-04-19 13:20:00,4.39,4.4,4.39,4.4,286920.0,4.1984,4.208,4.1984,4.208,286920.0
2016-04-19 13:25:00,4.4,4.41,4.4,4.41,891744.0,4.208,4.2176,4.208,4.2176,891744.0
2016-04-19 13:30:00,4.41,4.41,4.41,4.41,146664.0,4.2176,4.2176,4.2176,4.2176,146664.0
2016-04-19 13:35:00,4.4,4.41,4.4,4.4,493464.0,4.208,4.2176,4.208,4.208,493464.0
2016-04-19 13:40:00,4.4,4.41,4.39,4.4,395760.0,4.208,4.2176,4.1984,4.208,395760.0
2016-04-19 13:45:00,4.4,4.42,4.4,4.42,714984.0,4.208,4.2271,4.208,4.2271,714984.0
2016-04-19 13:50:00,4.42,4.43,4.42,4.43,710568.0,4.2271,4.2367,4.2271,4.2367,710568.0
2016-04-19 13:55:00,4.42,4.43,4.42,4.42,568728.0,4.2271,4.2367,4.2271,4.2271,568728.0
2016-04-19 14:00:00,4.43,4.44,4.42,4.42,754680.0,4.2367,4.2462,4.2271,4.2271,754680.0
2016-04-19 14:05:00,4.42,4.42,4.41,4.42,575640.0,4.2271,4.2271,4.2176,4.2271,575640.0
2016-04-19 14:10:00,4.42,4.43,4.42,4.42,245280.0,4.2271,4.2367,4.2271,4.2271,245280.0
2016-04-19 14:15:00,4.43,4.43,4.42,4.42,406464.0,4.2367,4.2367,4.2271,4.2271,406464.0
2016-04-19 14:20:00,4.42,4.43,4.42,4.42,191040.0,4.2271,4.2367,4.2271,4.2271,191040.0
2016-04-19 14:25:00,4.42,4.42,4.41,4.41,724968.0,4.2271,4.2271,4.2176,4.2176,724968.0
2016-04-19 14:30:00,4.41,4.41,4.4,4.4,349608.0,4.2176,4.2176,4.208,4.208,349608.0
2016-04-19 14:35:00,4.4,4.41,4.4,4.41,474000.0,4.208,4.2176,4.208,4.2176,474000.0
2016-04-19 14:40:00,4.41,4.42,4.4,4.42,629688.0,4.2176,4.2271,4.208,4.2271,629688.0
2016-04-19 14:45:00,4.42,4.42,4.41,4.42,261264.0,4.2271,4.2271,4.2176,4.2271,261264.0
2016-04-19 14:50:00,4.42,4.42,4.41,4.42,246576.0,4.2271,4.2271,4.2176,4.2271,246576.0
2016-04-19 14:55:00,4.42,4.42,4.4,4.41,591600.0,4.2271,4.2271,4.208,4.2176,591600.0
2016-04-19 15:00:00,4.4,4.4,4.39,4.4,686856.0,4.208,4.208,4.1984,4.208,686856.0
2016-04-19 15:05:00,4.4,4.41,4.4,4.4,604896.0,4.208,4.2176,4.208,4.208,604896.0
2016-04-19 15:10:00,4.4,4.42,4.4,4.42,612360.0,4.208,4.2271,4.208,4.2271,612360.0
2016-04-19 15:15:00,4.42,4.42,4.41,4.42,607368.0,4.2271,4.2271,4.2176,4.2271,607368.0
2016-04-19 15:20:00,4.41,4.42,4.41,4.42,398136.0,4.2176,4.2271,4.2176,4.2271,398136.0
2016-04-19 15:25:00,4.42,4.43,4.41,4.42,1129392.0,4.2271,4.2367,4.2176,4.2271,1129392.0
2016-04-19 15:30:00,4.42,4.43,4.42,4.43,765000.0,4.2271,4.2367,4.2271,4.2367,765000.0
2016-04-19 15:35:00,4.42,4.43,4.42,4.43,441480.0,4.2271,4.2367,4.2271,4.2367,441480.0
2016-04-19 15:40:00,4.43,4.43,4.42,4.42,847200.0,4.2367,4.2367,4.2271,4.2271,847200.0
2016-04-19 15:45:00,4.42,4.42,4.41,4.42,777768.0,4.2271,4.2271,4.2176,4.2271,777768.0
2016-04-19 15:50:00,4.42,4.42,4.41,4.41,622104.0,4.2271,4.2271,4.2176,4.2176,622104.0
2016-04-19 15:55:00,4.41,4.42,4.4,4.41,9566976.0,4.2176,4.2271,4.208,4.2176,9566976.0
2016-04-20 09:30:00,4.41,4.43,4.39,4.4,1373736.0,4.2176,4.2367,4.1984,4.208,1373736.0
2016-04-20 09:35:00,4.4,4.4,4.38,4.39,1582992.0,4.208,4.208,4.1889,4.1984,1582992.0
2016-04-20 09:40:00,4.39,4.39,4.37,4.39,1347096.0,4.1984,4.1984,4.1793,4.1984,1347096.0
2016-04-20 09:45:00,4.38,4.4,4.38,4.4,1383936.0,4.1889,4.208,4.1889,4.208,1383936.0
2016-04-20 09:50:00,4.4,4.44,4.4,4.44,1499856.0,4.208,4.2462,4.208,4.2462,1499856.0
2016-04-20 09:55:00,4.44,4.45,4.44,4.44,1020744.0,4.2462,4.2558,4.2462,4.2462,1020744.0
2016-04-20 10:00:00,4.44,4.44,4.42,4.43,769584.0,4.2462,4.2462,4.2271,4.2367,769584.0
2016-04-20 10:05:00,4.43,4.44,4.43,4.43,2765544.0,4.2367,4.2462,4.2367,4.2367,2765544.0
2016-04-20 10:10:00,4.43,4.45,4.43,4.44,1838016.0,4.2367,4.2558,4.2367,4.2462,1838016.0
2016-04-20 10:15:00,4.44,4.45,4.43,4.43,456000.0,4.2462,4.2558,4.2367,4.2367,456000.0
2016-04-20 10:20:00,4.43,4.44,4.42,4.42,716208.0,4.2367,4.2462,4.2271,4.2271,716208.0
2016-04-20 10:25:00,4.42,4.42,4.41,4.41,693072.0,4.2271,4.2271,4.2176,4.2176,693072.0
2016-04-20 10:30:00,4.41,4.43,4.41,4.43,436632.0,4.2176,4.2367,4.2176,4.2367,436632.0
2016-04-20 10:35:00,4.42,4.42,4.39,4.4,881688.0,4.2271,4.2271,4.1984,4.208,881688.0
2016-04-20 10:40:00,4.39,4.4,4.39,4.39,595272.0,4.1984,4.208,4.1984,4.1984,595272.0
2016-04-20 10:45:00,4.39,4.41,4.39,4.4,634320.0,4.1984,4.2176,4.1984,4.208,634320.0
2016-04-20 10:50:00,4.4,4.41,4.39,4.41,439968.0,4.208,4.2176,4.1984,4.2176,439968.0
2016-04-20 10:55:00,4.41,4.43,4.41,4.42,700464.0,4.2176,4.2367,4.2176,4.2271,700464.0
2016-04-20 11:00:00,4.43,4.43,4.42,4.42,270624.0,4.2367,4.2367,4.2271,4.2271,270624.0
2016-04-20 11:05:00,4.42,4.45,4.42,4.44,1883616.0,4.2271,4.2558,4.2271,4.2462,1883616.0
2016-04-20 11:10:00,4.45,4.45,4.44,4.45,940008.0,4.2558,4.2558,4.2462,4.2558,940008.0
2016-04-20 11:15:00,4.45,4.46,4.45,4.46,1135920.0,4.2558,4.2654,4.2558,4.2654,1135920.0
2016-04-20 11:20:00,4.46,4.48,4.46,4.47,1553376.0,4.2654,4.2845,4.2654,4.2749,1553376.0
2016-04-20 11:25:00,4.47,4.48,4.47,4.47,1089312.0,4.2749,4.2845,4.2749,4.2749,1089312.0
2016-04-20 11:30:00,4.47,4.47,4.47,4.47,948768.0,4.2749,4.2749,4.2749,4.2749,948768.0
2016-04-20 11:35:00,4.47,4.47,4.47,4.47,399528.0,4.2749,4.2749,4.2749,4.2749,399528.0
2016-04-20 11:40:00,4.47,4.48,4.47,4.47,415680.0,4.2749,4.2845,4.2749,4.2749,415680.0
2016-04-20 11:45:00,4.47,4.48,4.47,4.47,532224.0,4.2749,4.2845,4.2749,4.2749,532224.0
2016-04-20 11:50:00,4.47,4.48,4.46,4.46,1073400.0,4.2749,4.2845,4.2654,4.2654,1073400.0
2016-04-20 11:55:00,4.47,4.47,4.46,4.46,414312.0,4.2749,4.2749,4.2654,4.2654,414312.0
2016-04-20 12:00:00,4.46,4.47,4.46,4.46,138600.0,4.2654,4.2749,4.2654,4.2654,138600.0
2016-04-20 12:05:00,4.47,4.47,4.46,4.46,166800.0,4.2749,4.2749,4.2654,4.2654,166800.0
2016-04-20 12:10:00,4.46,4.46,4.45,4.45,311328.0,4.2654,4.2654,4.2558,4.2558,311328.0
2016-04-20 12:15:00,4.46,4.46,4.45,4.46,205800.0,4.2654,4.2654,4.2558,4.2654,205800.0
2016-04-20 12:20:00,4.45,4.46,4.45,4.46,183744.0,4.2558,4.2654,4.2558,4.2654,183744.0
2016-04-20 12:25:00,4.46,4.46,4.45,4.46,421440.0,4.2654,4.2654,4.2558,4.2654,421440.0
2016-04-20 12:30:00,4.46,4.46,4.45,4.46,235248.0,4.2654,4.2654,4.2558,4.2654,235248.0
2016-04-20 12:35:00,4.46,4.47,4.46,4.47,430128.0,4.2654,4.2749,4.2654,4.2749,430128.0
2016-04-20 12:40:00,4.47,4.48,4.47,4.47,691104.0,4.2749,4.2845,4.2749,4.2749,691104.0
2016-04-20 12:45:00,4.47,4.47,4.46,4.47,517488.0,4.2749,4.2749,4.2654,4.2749,517488.0
2016-04-20 12:50:00,4.46,4.46,4.45,4.45,312672.0,4.2654,4.2654,4.2558,4.2558,312672.0
2016-04-20 12:55:00,4.46,4.46,4.46,4.46,152496.0,4.2654,4.2654,4.2654,4.2654,152496.0
2016-04-20 13:00:00,4.46,4.47,4.46,4.46,286056.0,4.2654,4.2749,4.2654,4.2654,286056.0
2016-04-20 13:05:00,4.46,4.46,4.44,4.44,586080.0,4.2654,4.2654,4.2462,4.2462,586080.0
2016-04-20 13:10:00,4.45,4.45,4.44,4.45,573096.0,4.2558,4.2558,4.2462,4.2558,573096.0
2016-04-20 13:15:00,4.45,4.46,4.45,4.45,347832.0,4.2558,4.2654,4.2558,4.2558,347832.0
2016-04-20 13:20:00,4.45,4.46,4.45,4.46,152136.0,4.2558,4.2654,4.2558,4.2654,152136.0
2016-04-20 13:25:00,4.46,4.46,4.45,4.46,144000.0,4.2654,4.2654,4.2558,4.2654,144000.0
2016-04-20 13:30:00,4.46,4.47,4.46,4.46,601824.0,4.2654,4.2749,4.2654,4.2654,601824.0
2016-04-20 13:35:00,4.46,4.46,4.45,4.46,97728.0,4.2654,4.2654,4.2558,4.2654,97728.0
2016-04-20 13:40:00,4.46,4.46,4.46,4.46,31200.0,4.2654,4.2654,4.2654,4.2654,31200.0
2016-04-20 13:45:00,4.46,4.46,4.46,4.46,493680.0,4.2654,4.2654,4.2654,4.2654,493680.0
2016-04-20 13:50:00,4.46,4.47,4.46,4.47,731928.0,4.2654,4.2749,4.2654,4.2749,731928.0
2016-04-20 13:55:00,4.47,4.47,4.46,4.46,280968.0,4.2749,4.2749,4.2654,4.2654,280968.0
2016-04-20 14:00:00,4.46,4.46,4.46,4.46,458880.0,4.2654,4.2654,4.2654,4.2654,458880.0
2016-04-20 14:05:00,4.46,4.46,4.46,4.46,183600.0,4.2654,4.2654,4.2654,4.2654,183600.0
2016-04-20 14:10:00,4.46,4.46,4.46,4.46,149328.0,4.2654,4.2654,4.2654,4.2654,149328.0
2016-04-20 14:15:00,4.46,4.47,4.46,4.47,522000.0,4.2654,4.2749,4.2654,4.2749,522000.0
2016-04-20 14:20:00,4.47,4.49,4.47,4.47,1203120.0,4.2749,4.2941,4.2749,4.2749,1203120.0
2016-04-20 14:25:00,4.47,4.48,4.47,4.47,488184.0,4.2749,4.2845,4.2749,4.2749,488184.0
2016-04-20 14:30:00,4.47,4.48,4.47,4.48,240888.0,4.2749,4.2845,4.2749,4.2845,240888.0
2016-04-20 14:35:00,4.47,4.48,4.47,4.47,276048.0,4.2749,4.2845,4.2749,4.2749,276048.0
2016-04-20 14:40:00,4.47,4.48,4.47,4.47,254520.0,4.2749,4.2845,4.2749,4.2749,254520.0
2016-04-20 14:45:00,4.47,4.48,4.46,4.46,404232.0,4.2749,4.2845,4.2654,4.2654,404232.0
2016-04-20 14:50:00,4.47,4.47,4.46,4.47,221544.0,4.2749,4.2749,4.2654,4.2749,221544.0
2016-04-20 14:55:00,4.47,4.47,4.47,4.47,168000.0,4.2749,4.2749,4.2749,4.2749,168000.0
2016-04-20 15:00:00,4.47,4.48,4.47,4.48,404112.0,4.2749,4.2845,4.2749,4.2845,404112.0
2016-04-20 15:05:00,4.48,4.48,4.47,4.47,305520.0,4.2845,4.2845,4.2749,4.2749,305520.0
2016-04-20 15:10:00,4.47,4.47,4.46,4.46,383664.0,4.2749,4.2749,4.2654,4.2654,383664.0
2016-04-20 15:15:00,4.46,4.46,4.45,4.46,183840.0,4.2654,4.2654,4.2558,4.2654,183840.0
2016-04-20 15:20:00,4.46,4.46,4.45,4.46,149832.0,4.2654,4.2654,4.2558,4.2654,149832.0
2016-04-20 15:25:00,4.45,4.46,4.45,4.45,477120.0,4.2558,4.2654,4.2558,4.2558,477120.0
2016-04-20 15:30:00,4.45,4.45,4.44,4.44,791376.0,4.2558,4.2558,4.2462,4.2462,791376.0
2016-04-20 15:35:00,4.45,4.45,4.43,4.44,659904.0,4.2558,4.2558,4.2367,4.2462,659904.0
2016-04-20 15:40:00,4.44,4.44,4.43,4.43,1010472.0,4.2462,4.2462,4.2367,4.2367,1010472.0
2016-04-20 15:45:00,4.42,4.43,4.42,4.43,269424.0,4.2271,4.2367,4.2271,4.2367,269424.0
2016-04-20 15:50:00,4.42,4.43,4.42,4.42,701472.0,4.2271,4.2367,4.2271,4.2271,701472.0
2016-04-20 15:55:00,4.42,4.43,4.42,4.42,1915896.0,4.2271,4.2367,4.2271,4.2271,1915896.0
2016-04-21 09:30:00,4.42,4.43,4.41,4.42,1773048.0,4.2271,4.2367,4.2176,4.2271,1773048.0
2016-04-21 09:35:00,4.42,4.42,4.4,4.42,1214088.0,4.2271,4.2271,4.208,4.2271,1214088.0
2016-04-21 09:40:00,4.42,4.42,4.4,4.4,960144.0,4.2271,4.2271,4.208,4.208,960144.0
2016-04-21 09:45:00,4.4,4.4,4.37,4.37,1656528.0,4.208,4.208,4.1793,4.1793,1656528.0
2016-04-21 09:50:00,4.38,4.39,4.37,4.38,2400144.0,4.1889,4.1984,4.1793,4.1889,2400144.0
2016-04-21 09:55:00,4.38,4.39,4.37,4.38,1850760.0,4.1889,4.1984,4.1793,4.1889,1850760.0
2016-04-21 10:00:00,4.38,4.4,4.38,4.39,1722216.0,4.1889,4.208,4.1889,4.1984,1722216.0
2016-04-21 10:05:00,4.39,4.4,4.37,4.39,1519320.0,4.1984,4.208,4.1793,4.1984,1519320.0
2016-04-21 10:10:00,4.39,4.39,4.38,4.38,489264.0,4.1984,4.1984,4.1889,4.1889,489264.0
2016-04-21 10:15:00,4.38,4.39,4.37,4.39,1119192.0,4.1889,4.1984,4.1793,4.1984,1119192.0
2016-04-21 10:20:00,4.39,4.41,4.39,4.4,2169336.0,4.1984,4.2176,4.1984,4.208,2169336.0
2016-04-21 10:25:00,4.4,4.42,4.4,4.41,1495296.0,4.208,4.2271,4.208,4.2176,1495296.0
2016-04-21 10:30:00,4.41,4.41,4.4,4.41,786840.0,4.2176,4.2176,4.208,4.2176,786840.0
2016-04-21 10:35:00,4.41,4.45,4.41,4.45,1867560.0,4.2176,4.2558,4.2176,4.2558,1867560.0
2016-04-21 10:40:00,4.45,4.46,4.44,4.44,1538112.0,4.2558,4.2654,4.2462,4.2462,1538112.0
2016-04-21 10:45:00,4.44,4.45,4.44,4.45,459984.0,4.2462,4.2558,4.2462,4.2558,459984.0
2016-04-21 10:50:00,4.45,4.46,4.45,4.45,990336.0,4.2558,4.2654,4.2558,4.2558,990336.0
2016-04-21 10:55:00,4.45,4.46,4.45,4.46,462504.0,4.2558,4.2654,4.2558,4.2654,462504.0
2016-04-21 11:00:00,4.46,4.47,4.46,4.46,2537832.0,4.2654,4.2749,4.2654,4.2654,2537832.0
2016-04-21 11:05:00,4.46,4.46,4.45,4.45,381552.0,4.2654,4.2654,4.2558,4.2558,381552.0
2016-04-21 11:10:00,4.46,4.46,4.45,4.45,199176.0,4.2654,4.2654,4.2558,4.2558,199176.0
2016-04-21 11:15:00,4.45,4.45,4.44,4.44,1152768.0,4.2558,4.2558,4.2462,4.2462,1152768.0
2016-04-21 11:20:00,4.45,4.46,4.44,4.46,636984.0,4.2558,4.2654,4.2462,4.2654,636984.0
2016-04-21 11:25:00,4.46,4.47,4.45,4.46,320400.0,4.2654,4.2749,4.2558,4.2654,320400.0
2016-04-21 11:30:00,4.46,4.46,4.44,4.44,279936.0,4.2654,4.2654,4.2462,4.2462,279936.0
2016-04-21 11:35:00,4.44,4.44,4.43,4.44,402744.0,4.2462,4.2462,4.2367,4.2462,402744.0
2016-04-21 11:40:00,4.43,4.43,4.42,4.43,514584.0,4.2367,4.2367,4.2271,4.2367,514584.0
2016-04-21 11:45:00,4.43,4.43,4.42,4.42,492312.0,4.2367,4.2367,4.2271,4.2271,492312.0
2016-04-21 11:50:00,4.42,4.43,4.42,4.43,719280.0,4.2271,4.2367,4.2271,4.2367,719280.0
2016-04-21 11:55:00,4.43,4.43,4.41,4.41,1153896.0,4.2367,4.2367,4.2176,4.2176,1153896.0
2016-04-21 12:00:00,4.41,4.41,4.39,4.4,851208.0,4.2176,4.2176,4.1984,4.208,851208.0
2016-04-21 12:05:00,4.4,4.41,4.4,4.41,1351248.0,4.208,4.2176,4.208,4.2176,1351248.0
2016-04-21 12:10:00,4.41,4.41,4.39,4.4,936456.0,4.2176,4.2176,4.1984,4.208,936456.0
2016-04-21 12:15:00,4.4,4.42,4.4,4.41,749088.0,4.208,4.2271,4.208,4.2176,749088.0
2016-04-21 12:20:00,4.41,4.42,4.41,4.41,324696.0,4.2176,4.2271,4.2176,4.2176,324696.0
2016-04-21 12:25:00,4.41,4.41,4.4,4.41,306120.0,4.2176,4.2176,4.208,4.2176,306120.0
2016-04-21 12:30:00,4.41,4.42,4.41,4.42,645000.0,4.2176,4.2271,4.2176,4.2271,645000.0
2016-04-21 12:35:00,4.42,4.42,4.41,4.41,274200.0,4.2271,4.2271,4.2176,4.2176,274200.0
2016-04-21 12:40:00,4.41,4.43,4.41,4.43,255672.0,4.2176,4.2367,4.2176,4.2367,255672.0
2016-04-21 12:45:00,4.43,4.43,4.41,4.41,523320.0,4.2367,4.2367,4.2176,4.2176,523320.0
2016-04-21 12:50:00,4.41,4.42,4.41,4.42,535152.0,4.2176,4.2271,4.2176,4.2271,535152.0
2016-04-21 12:55:00,4.41,4.42,4.41,4.41,256944.0,4.2176,4.2271,4.2176,4.2176,256944.0
2016-04-21 13:00:00,4.41,4.43,4.4,4.41,488400.0,4.2176,4.2367,4.208,4.2176,488400.0
2016-04-21 13:05:00,4.41,4.41,4.4,4.4,321168.0,4.2176,4.2176,4.208,4.208,321168.0
2016-04-21 13:10:00,4.4,4.41,4.4,4.4,290808.0,4.208,4.2176,4.208,4.208,290808.0
2016-04-21 13:15:00,4.4,4.41,4.4,4.41,424272.0,4.208,4.2176,4.208,4.2176,424272.0
2016-04-21 13:20:00,4.41,4.42,4.41,4.42,320664.0,4.2176,4.2271,4.2176,4.2271,320664.0
2016-04-21 13:25:00,4.42,4.42,4.41,4.41,91200.0,4.2271,4.2271,4.2176,4.2176,91200.0
2016-04-21 13:30:00,4.41,4.42,4.41,4.41,420840.0,4.2176,4.2271,4.2176,4.2176,420840.0
2016-04-21 13:35:00,4.41,4.43,4.41,4.43,1099632.0,4.2176,4.2367,4.2176,4.2367,1099632.0
2016-04-21 13:40:00,4.43,4.44,4.43,4.43,523200.0,4.2367,4.2462,4.2367,4.2367,523200.0
2016-04-21 13:45:00,4.43,4.43,4.43,4.43,224376.0,4.2367,4.2367,4.2367,4.2367,224376.0
2016-04-21 13:50:00,4.43,4.43,4.42,4.42,507456.0,4.2367,4.2367,4.2271,4.2271,507456.0
2016-04-21 13:55:00,4.42,4.42,4.41,4.42,363024.0,4.2271,4.2271,4.2176,4.2271,363024.0
2016-04-21 14:00:00,4.41,4.42,4.41,4.41,198264.0,4.2176,4.2271,4.2176,4.2176,198264.0
2016-04-21 14:05:00,4.4,4.42,4.4,4.41,531144.0,4.208,4.2271,4.208,4.2176,531144.0
2016-04-21 14:10:00,4.41,4.42,4.4,4.42,567480.0,4.2176,4.2271,4.208,4.2271,567480.0
2016-04-21 14:15:00,4.42,4.42,4.41,4.41,686616.0,4.2271,4.2271,4.2176,4.2176,686616.0
2016-04-21 14:20:00,4.41,4.42,4.41,4.42,188832.0,4.2176,4.2271,4.2176,4.2271,188832.0
2016-04-21 14:25:00,4.41,4.42,4.41,4.41,391200.0,4.2176,4.2271,4.2176,4.2176,391200.0
2016-04-21 14:30:00,4.41,4.41,4.39,4.4,854664.0,4.2176,4.2176,4.1984,4.208,854664.0
2016-04-21 14:35:00,4.4,4.4,4.39,4.39,536592.0,4.208,4.208,4.1984,4.1984,536592.0
2016-04-21 14:40:00,4.39,4.4,4.39,4.4,798960.0,4.1984,4.208,4.1984,4.208,798960.0
2016-04-21 14:45:00,4.4,4.41,4.4,4.41,1140936.0,4.208,4.2176,4.208,4.2176,1140936.0
2016-04-21 14:50:00,4.41,4.42,4.41,4.41,585552.0,4.2176,4.2271,4.2176,4.2176,585552.0
2016-04-21 14:55:00,4.41,4.41,4.4,4.41,340488.0,4.2176,4.2176,4.208,4.2176,340488.0
2016-04-21 15:00:00,4.41,4.42,4.41,4.42,394800.0,4.2176,4.2271,4.2176,4.2271,394800.0
2016-04-21 15:05:00,4.42,4.42,4.42,4.42,307392.0,4.2271,4.2271,4.2271,4.2271,307392.0
2016-04-21 15:10:00,4.42,4.42,4.41,4.42,384552.0,4.2271,4.2271,4.2176,4.2271,384552.0
2016-04-21 15:15:00,4.42,4.42,4.41,4.41,458088.0,4.2271,4.2271,4.2176,4.2176,458088.0
2016-04-21 15:20:00,4.41,4.42,4.41,4.41,314880.0,4.2176,4.2271,4.2176,4.2176,314880.0
2016-04-21 15:25:00,4.41,4.41,4.4,4.4,581664.0,4.2176,4.2176,4.208,4.208,581664.0
2016-04-21 15:30:00,4.4,4.42,4.4,4.41,562392.0,4.208,4.2271,4.208,4.2176,562392.0
2016-04-21 15:35:00,4.41,4.41,4.4,4.41,553680.0,4.2176,4.2176,4.208,4.2176,553680.0
2016-04-21 15:40:00,4.41,4.42,4.41,4.42,605352.0,4.2176,4.2271,4.2176,4.2271,605352.0
2016-04-21 15:45:00,4.42,4.43,4.42,4.42,773544.0,4.2271,4.2367,4.2271,4.2271,773544.0
2016-04-21 15:50:00,4.42,4.42,4.41,4.42,413928.0,4.2271,4.2271,4.2176,4.2271,413928.0
2016-04-21 15:55:00,4.42,4.43,4.41,4.42,2120208.0,4.2271,4.2367,4.2176,4.2271,2120208.0
2016-04-22 09:30:00,4.26,4.3,4.24,4.3,6572520.0,4.0741,4.1124,4.055,4.1124,6572520.0
2016-04-22 09:35:00,4.3,4.31,4.28,4.28,3791472.0,4.1124,4.1219,4.0932,4.0932,3791472.0
2016-04-22 09:40:00,4.28,4.29,4.26,4.28,2946144.0,4.0932,4.1028,4.0741,4.0932,2946144.0
2016-04-22 09:45:00,4.28,4.29,4.27,4.28,2637072.0,4.0932,4.1028,4.0837,4.0932,2637072.0
2016-04-22 09:50:00,4.28,4.29,4.26,4.26,2321784.0,4.0932,4.1028,4.0741,4.0741,2321784.0
2016-04-22 09:55:00,4.26,4.28,4.25,4.28,1544544.0,4.0741,4.0932,4.0645,4.0932,1544544.0
2016-04-22 10:00:00,4.28,4.29,4.26,4.27,1072200.0,4.0932,4.1028,4.0741,4.0837,1072200.0
2016-04-22 10:05:00,4.27,4.28,4.25,4.25,1681368.0,4.0837,4.0932,4.0645,4.0645,1681368.0
2016-04-22 10:10:00,4.25,4.26,4.23,4.24,1804608.0,4.0645,4.0741,4.0454,4.055,1804608.0
2016-04-22 10:15:00,4.24,4.24,4.21,4.21,1734576.0,4.055,4.055,4.0263,4.0263,1734576.0
2016-04-22 10:20:00,4.21,4.21,4.2,4.2,2626224.0,4.0263,4.0263,4.0167,4.0167,2626224.0
2016-04-22 10:25:00,4.2,4.21,4.19,4.2,3296568.0,4.0167,4.0263,4.0072,4.0167,3296568.0
2016-04-22 10:30:00,4.2,4.22,4.19,4.19,1767816.0,4.0167,4.0359,4.0072,4.0072,1767816.0
2016-04-22 10:35:00,4.19,4.2,4.18,4.18,1435752.0,4.0072,4.0167,3.9976,3.9976,1435752.0
2016-04-22 10:40:00,4.18,4.18,4.14,4.14,4159416.0,3.9976,3.9976,3.9593,3.9593,4159416.0
2016-04-22 10:45:00,4.14,4.14,4.12,4.14,2980728.0,3.9593,3.9593,3.9402,3.9593,2980728.0
2016-04-22 10:50:00,4.13,4.15,4.13,4.15,2061360.0,3.9498,3.9689,3.9498,3.9689,2061360.0
2016-04-22 10:55:00,4.15,4.15,4.14,4.14,1717416.0,3.9689,3.9689,3.9593,3.9593,1717416.0
2016-04-22 11:00:00,4.15,4.16,4.15,4.15,1654056.0,3.9689,3.9785,3.9689,3.9689,1654056.0
2016-04-22 11:05:00,4.15,4.15,4.14,4.15,451440.0,3.9689,3.9689,3.9593,3.9689,451440.0
2016-04-22 11:10:00,4.15,4.15,4.13,4.15,1282896.0,3.9689,3.9689,3.9498,3.9689,1282896.0
2016-04-22 11:15:00,4.15,4.15,4.14,4.15,340416.0,3.9689,3.9689,3.9593,3.9689,340416.0
2016-04-22 11:20:00,4.15,4.16,4.15,4.15,1357536.0,3.9689,3.9785,3.9689,3.9689,1357536.0
2016-04-22 11:25:00,4.15,4.15,4.14,4.14,1326792.0,3.9689,3.9689,3.9593,3.9593,1326792.0
2016-04-22 11:30:00,4.15,4.17,4.15,4.17,738336.0,3.9689,3.988,3.9689,3.988,738336.0
2016-04-22 11:35:00,4.16,4.18,4.16,4.17,755448.0,3.9785,3.9976,3.9785,3.988,755448.0
2016-04-22 11:40:00,4.17,4.17,4.16,4.17,542256.0,3.988,3.988,3.9785,3.988,542256.0
2016-04-22 11:45:00,4.17,4.17,4.16,4.17,607944.0,3.988,3.988,3.9785,3.988,607944.0
2016-04-22 11:50:00,4.17,4.18,4.16,4.17,1026888.0,3.988,3.9976,3.9785,3.988,1026888.0
2016-04-22 11:55:00,4.17,4.18,4.16,4.18,366888.0,3.988,3.9976,3.9785,3.9976,366888.0
2016-04-22 12:00:00,4.18,4.18,4.17,4.17,408216.0,3.9976,3.9976,3.988,3.988,408216.0
2016-04-22 12:05:00,4.17,4.17,4.16,4.17,704568.0,3.988,3.988,3.9785,3.988,704568.0
2016-04-22 12:10:00,4.17,4.17,4.16,4.16,266256.0,3.988,3.988,3.9785,3.9785,266256.0
2016-04-22 12:15:00,4.16,4.16,4.15,4.16,658656.0,3.9785,3.9785,3.9689,3.9785,658656.0
2016-04-22 12:20:00,4.16,4.16,4.15,4.15,358872.0,3.9785,3.9785,3.9689,3.9689,358872.0
2016-04-22 12:25:00,4.15,4.16,4.14,4.15,1396920.0,3.9689,3.9785,3.9593,3.9689,1396920.0
2016-04-22 12:30:00,4.15,4.16,4.15,4.15,515784.0,3.9689,3.9785,3.9689,3.9689,515784.0
2016-04-22 12:35:00,4.15,4.16,4.15,4.16,329856.0,3.9689,3.9785,3.9689,3.9785,329856.0
2016-04-22 12:40:00,4.16,4.16,4.15,4.16,327336.0,3.9785,3.9785,3.9689,3.9785,327336.0
2016-04-22 12:45:00,4.15,4.15,4.13,4.14,733944.0,3.9689,3.9689,3.9498,3.9593,733944.0
2016-04-22 12:50:00,4.14,4.15,4.13,4.14,595056.0,3.9593,3.9689,3.9498,3.9593,595056.0
2016-04-22 12:55:00,4.14,4.15,4.14,4.15,280296.0,3.9593,3.9689,3.9593,3.9689,280296.0
2016-04-22 13:00:00,4.15,4.17,4.15,4.16,2277864.0,3.9689,3.988,3.9689,3.9785,2277864.0
2016-04-22 13:05:00,4.16,4.17,4.16,4.16,711768.0,3.9785,3.988,3.9785,3.9785,711768.0
2016-04-22 13:10:00,4.16,4.17,4.16,4.17,1757376.0,3.9785,3.988,3.9785,3.988,1757376.0
2016-04-22 13:15:00,4.17,4.17,4.16,4.17,525984.0,3.988,3.988,3.9785,3.988,525984.0
2016-04-22 13:20:00,4.17,4.17,4.16,4.17,398616.0,3.988,3.988,3.9785,3.988,398616.0
2016-04-22 13:25:00,4.17,4.17,4.16,4.16,261960.0,3.988,3.988,3.9785,3.9785,261960.0
2016-04-22 13:30:00,4.16,4.17,4.16,4.17,154320.0,3.9785,3.988,3.9785,3.988,154320.0
2016-04-22 13:35:00,4.17,4.18,4.17,4.18,1515624.0,3.988,3.9976,3.988,3.9976,1515624.0
2016-04-22 13:40:00,4.17,4.2,4.17,4.2,2084544.0,3.988,4.0167,3.988,4.0167,2084544.0
2016-04-22 13:45:00,4.2,4.21,4.2,4.2,1502304.0,4.0167,4.0263,4.0167,4.0167,1502304.0
2016-04-22 13:50:00,4.2,4.21,4.2,4.21,722664.0,4.0167,4.0263,4.0167,4.0263,722664.0
2016-04-22 13:55:00,4.21,4.21,4.19,4.2,512472.0,4.0263,4.0263,4.0072,4.0167,512472.0
2016-04-22 14:00:00,4.19,4.21,4.19,4.21,269928.0,4.0072,4.0263,4.0072,4.0263,269928.0
2016-04-22 14:05:00,4.2,4.2,4.19,4.19,512304.0,4.0167,4.0167,4.0072,4.0072,512304.0
2016-04-22 14:10:00,4.19,4.19,4.18,4.19,226824.0,4.0072,4.0072,3.9976,4.0072,226824.0
2016-04-22 14:15:00,4.18,4.2,4.18,4.2,283632.0,3.9976,4.0167,3.9976,4.0167,283632.0
2016-04-22 14:20:00,4.2,4.22,4.2,4.22,1659288.0,4.0167,4.0359,4.0167,4.0359,1659288.0
2016-04-22 14:25:00,4.22,4.23,4.22,4.22,1472736.0,4.0359,4.0454,4.0359,4.0359,1472736.0
2016-04-22 14:30:00,4.23,4.23,4.22,4.22,808008.0,4.0454,4.0454,4.0359,4.0359,808008.0
2016-04-22 14:35:00,4.22,4.23,4.22,4.22,439296.0,4.0359,4.0454,4.0359,4.0359,439296.0
2016-04-22 14:40:00,4.22,4.24,4.22,4.24,465576.0,4.0359,4.055,4.0359,4.055,465576.0
2016-04-22 14:45:00,4.24,4.24,4.22,4.23,205176.0,4.055,4.055,4.0359,4.0454,205176.0
2016-04-22 14:50:00,4.23,4.23,4.22,4.23,236280.0,4.0454,4.0454,4.0359,4.0454,236280.0
2016-04-22 14:55:00,4.23,4.24,4.23,4.23,705576.0,4.0454,4.055,4.0454,4.0454,705576.0
2016-04-22 15:00:00,4.23,4.23,4.21,4.22,1746072.0,4.0454,4.0454,4.0263,4.0359,1746072.0
2016-04-22 15:05:00,4.22,4.22,4.22,4.22,344400.0,4.0359,4.0359,4.0359,4.0359,344400.0
2016-04-22 15:10:00,4.23,4.24,4.23,4.23,1331640.0,4.0454,4.055,4.0454,4.0454,1331640.0
2016-04-22 15:15:00,4.23,4.23,4.21,4.22,705456.0,4.0454,4.0454,4.0263,4.0359,705456.0
2016-04-22 15:20:00,4.21,4.22,4.21,4.22,790752.0,4.0263,4.0359,4.0263,4.0359,790752.0
2016-04-22 15:25:00,4.22,4.23,4.22,4.23,454944.0,4.0359,4.0454,4.0359,4.0454,454944.0
2016-04-22 15:30:00,4.23,4.23,4.22,4.22,312648.0,4.0454,4.0454,4.0359,4.0359,312648.0
2016-04-22 15:35:00,4.22,4.22,4.21,4.21,347976.0,4.0359,4.0359,4.0263,4.0263,347976.0
2016-04-22 15:40:00,4.21,4.22,4.21,4.21,813960.0,4.0263,4.0359,4.0263,4.0263,813960.0
2016-04-22 15:45:00,4.21,4.22,4.21,4.22,1312296.0,4.0263,4.0359,4.0263,4.0359,1312296.0
2016-04-22 15:50:00,4.22,4.23,4.22,4.23,828624.0,4.0359,4.0454,4.0359,4.0454,828624.0
2016-04-22 15:55:00,4.23,4.23,4.22,4.22,2444616.0,4.0454,4.0454,4.0359,4.0359,2444616.0
2016-04-25 09:30:00,4.18,4.21,4.18,4.21,1435944.0,3.9976,4.0263,3.9976,4.0263,1435944.0
2016-04-25 09:35:00,4.21,4.23,4.21,4.22,2440968.0,4.0263,4.0454,4.0263,4.0359,2440968.0
2016-04-25 09:40:00,4.22,4.22,4.21,4.21,1359192.0,4.0359,4.0359,4.0263,4.0263,1359192.0
2016-04-25 09:45:00,4.21,4.23,4.2,4.2,1145376.0,4.0263,4.0454,4.0167,4.0167,1145376.0
2016-04-25 09:50:00,4.2,4.2,4.19,4.2,1095576.0,4.0167,4.0167,4.0072,4.0167,1095576.0
2016-04-25 09:55:00,4.2,4.2,4.19,4.2,744216.0,4.0167,4.0167,4.0072,4.0167,744216.0
2016-04-25 10:00:00,4.2,4.22,4.2,4.2,1160688.0,4.0167,4.0359,4.0167,4.0167,1160688.0
2016-04-25 10:05:00,4.2,4.21,4.19,4.19,512016.0,4.0167,4.0263,4.0072,4.0072,512016.0
2016-04-25 10:10:00,4.19,4.2,4.18,4.18,1114416.0,4.0072,4.0167,3.9976,3.9976,1114416.0
2016-04-25 10:15:00,4.18,4.19,4.17,4.18,848112.0,3.9976,4.0072,3.988,3.9976,848112.0
2016-04-25 10:20:00,4.18,4.18,4.17,4.18,737472.0,3.9976,3.9976,3.988,3.9976,737472.0
2016-04-25 10:25:00,4.18,4.18,4.17,4.18,718344.0,3.9976,3.9976,3.988,3.9976,718344.0
2016-04-25 10:30:00,4.18,4.18,4.17,4.18,1118256.0,3.9976,3.9976,3.988,3.9976,1118256.0
2016-04-25 10:35:00,4.18,4.19,4.18,4.18,667512.0,3.9976,4.0072,3.9976,3.9976,667512.0
2016-04-25 10:40:00,4.18,4.19,4.17,4.18,497088.0,3.9976,4.0072,3.988,3.9976,497088.0
2016-04-25 10:45:00,4.18,4.2,4.18,4.19,746880.0,3.9976,4.0167,3.9976,4.0072,746880.0
2016-04-25 10:50:00,4.19,4.19,4.18,4.19,529296.0,4.0072,4.0072,3.9976,4.0072,529296.0
2016-04-25 10:55:00,4.19,4.19,4.17,4.17,637296.0,4.0072,4.0072,3.988,3.988,637296.0
2016-04-25 11:00:00,4.17,4.19,4.17,4.18,693960.0,3.988,4.0072,3.988,3.9976,693960.0
2016-04-25 11:05:00,4.18,4.18,4.17,4.17,844152.0,3.9976,3.9976,3.988,3.988,844152.0
2016-04-25 11:10:00,4.17,4.18,4.16,4.18,1081824.0,3.988,3.9976,3.9785,3.9976,1081824.0
2016-04-25 11:15:00,4.18,4.19,4.17,4.18,531576.0,3.9976,4.0072,3.988,3.9976,531576.0
2016-04-25 11:20:00,4.18,4.19,4.18,4.19,691656.0,3.9976,4.0072,3.9976,4.0072,691656.0
2016-04-25 11:25:00,4.19,4.2,4.19,4.2,895872.0,4.0072,4.0167,4.0072,4.0167,895872.0
2016-04-25 11:30:00,4.19,4.19,4.18,4.18,384840.0,4.0072,4.0072,3.9976,3.9976,384840.0
2016-04-25 11:35:00,4.18,4.18,4.17,4.17,512448.0,3.9976,3.9976,3.988,3.988,512448.0
2016-04-25 11:40:00,4.17,4.18,4.17,4.17,351360.0,3.988,3.9976,3.988,3.988,351360.0
2016-04-25 11:45:00,4.17,4.18,4.17,4.17,769176.0,3.988,3.9976,3.988,3.988,769176.0
2016-04-25 11:50:00,4.17,4.18,4.17,4.18,709128.0,3.988,3.9976,3.988,3.9976,709128.0
2016-04-25 11:55:00,4.18,4.18,4.18,4.18,594768.0,3.9976,3.9976,3.9976,3.9976,594768.0
2016-04-25 12:00:00,4.18,4.18,4.18,4.18,658248.0,3.9976,3.9976,3.9976,3.9976,658248.0
2016-04-25 12:05:00,4.18,4.19,4.18,4.18,45600.0,3.9976,4.0072,3.9976,3.9976,45600.0
2016-04-25 12:10:00,4.18,4.18,4.18,4.18,380232.0,3.9976,3.9976,3.9976,3.9976,380232.0
2016-04-25 12:15:00,4.18,4.19,4.18,4.19,550584.0,3.9976,4.0072,3.9976,4.0072,550584.0
2016-04-25 12:20:00,4.19,4.19,4.18,4.18,537600.0,4.0072,4.0072,3.9976,3.9976,537600.0
2016-04-25 12:25:00,4.18,4.19,4.18,4.19,103728.0,3.9976,4.0072,3.9976,4.0072,103728.0
2016-04-25 12:30:00,4.19,4.2,4.19,4.2,421032.0,4.0072,4.0167,4.0072,4.0167,421032.0
2016-04-25 12:35:00,4.2,4.2,4.18,4.19,606744.0,4.0167,4.0167,3.9976,4.0072,606744.0
2016-04-25 12:40:00,4.19,4.19,4.19,4.19,130200.0,4.0072,4.0072,4.0072,4.0072,130200.0
2016-04-25 12:45:00,4.19,4.19,4.19,4.19,84240.0,4.0072,4.0072,4.0072,4.0072,84240.0
2016-04-25 12:50:00,4.2,4.22,4.2,4.22,899640.0,4.0167,4.0359,4.0167,4.0359,899640.0
2016-04-25 12:55:00,4.22,4.22,4.21,4.21,469800.0,4.0359,4.0359,4.0263,4.0263,469800.0
2016-04-25 13:00:00,4.21,4.22,4.21,4.21,133056.0,4.0263,4.0359,4.0263,4.0263,133056.0
2016-04-25 13:05:00,4.21,4.21,4.2,4.2,148560.0,4.0263,4.0263,4.0167,4.0167,148560.0
2016-04-25 13:10:00,4.2,4.22,4.2,4.22,390960.0,4.0167,4.0359,4.0167,4.0359,390960.0
2016-04-25 13:15:00,4.22,4.22,4.21,4.21,368400.0,4.0359,4.0359,4.0263,4.0263,368400.0
2016-04-25 13:20:00,4.21,4.21,4.2,4.2,397200.0,4.0263,4.0263,4.0167,4.0167,397200.0
2016-04-25 13:25:00,4.2,4.22,4.2,4.21,246480.0,4.0167,4.0359,4.0167,4.0263,246480.0
2016-04-25 13:30:00,4.21,4.21,4.21,4.21,320712.0,4.0263,4.0263,4.0263,4.0263,320712.0
2016-04-25 13:35:00,4.21,4.21,4.21,4.21,214200.0,4.0263,4.0263,4.0263,4.0263,214200.0
2016-04-25 13:40:00,4.21,4.21,4.2,4.21,237000.0,4.0263,4.0263,4.0167,4.0263,237000.0
2016-04-25 13:45:00,4.2,4.21,4.2,4.21,42000.0,4.0167,4.0263,4.0167,4.0263,42000.0
2016-04-25 13:50:00,4.21,4.22,4.21,4.21,163296.0,4.0263,4.0359,4.0263,4.0263,163296.0
2016-04-25 13:55:00,4.22,4.22,4.21,4.21,165960.0,4.0359,4.0359,4.0263,4.0263,165960.0
2016-04-25 14:00:00,4.21,4.22,4.21,4.21,271584.0,4.0263,4.0359,4.0263,4.0263,271584.0
2016-04-25 14:05:00,4.21,4.21,4.19,4.19,768600.0,4.0263,4.0263,4.0072,4.0072,768600.0
2016-04-25 14:10:00,4.2,4.2,4.19,4.2,293664.0,4.0167,4.0167,4.0072,4.0167,293664.0
2016-04-25 14:15:00,4.2,4.2,4.19,4.19,187344.0,4.0167,4.0167,4.0072,4.0072,187344.0
2016-04-25 14:20:00,4.19,4.2,4.19,4.2,393600.0,4.0072,4.0167,4.0072,4.0167,393600.0
2016-04-25 14:25:00,4.2,4.21,4.2,4.21,440880.0,4.0167,4.0263,4.0167,4.0263,440880.0
2016-04-25 14:30:00,4.21,4.21,4.2,4.21,298104.0,4.0263,4.0263,4.0167,4.0263,298104.0
2016-04-25 14:35:00,4.21,4.21,4.2,4.21,207144.0,4.0263,4.0263,4.0167,4.0263,207144.0
2016-04-25 14:40:00,4.21,4.21,4.2,4.21,218400.0,4.0263,4.0263,4.0167,4.0263,218400.0
2016-04-25 14:45:00,4.21,4.21,4.2,4.2,381792.0,4.0263,4.0263,4.0167,4.0167,381792.0
2016-04-25 14:50:00,4.2,4.21,4.2,4.2,246144.0,4.0167,4.0263,4.0167,4.0167,246144.0
2016-04-25 14:55:00,4.2,4.22,4.2,4.22,702432.0,4.0167,4.0359,4.0167,4.0359,702432.0
2016-04-25 15:00:00,4.22,4.22,4.2,4.2,196632.0,4.0359,4.0359,4.0167,4.0167,196632.0
2016-04-25 15:05:00,4.21,4.21,4.2,4.2,270240.0,4.0263,4.0263,4.0167,4.0167,270240.0
2016-04-25 15:10:00,4.2,4.2,4.19,4.2,286728.0,4.0167,4.0167,4.0072,4.0167,286728.0
2016-04-25 15:15:00,4.2,4.2,4.19,4.2,411192.0,4.0167,4.0167,4.0072,4.0167,411192.0
2016-04-25 15:20:00,4.2,4.2,4.19,4.2,342216.0,4.0167,4.0167,4.0072,4.0167,342216.0
2016-04-25 15:25:00,4.19,4.2,4.19,4.2,83928.0,4.0072,4.0167,4.0072,4.0167,83928.0
2016-04-25 15:30:00,4.19,4.2,4.19,4.2,376080.0,4.0072,4.0167,4.0072,4.0167,376080.0
2016-04-25 15:35:00,4.2,4.21,4.2,4.21,306600.0,4.0167,4.0263,4.0167,4.0263,306600.0
2016-04-25 15:40:00,4.21,4.21,4.2,4.2,735096.0,4.0263,4.0263,4.0167,4.0167,735096.0
2016-04-25 15:45:00,4.2,4.21,4.2,4.21,222072.0,4.0167,4.0263,4.0167,4.0263,222072.0
2016-04-25 15:50:00,4.21,4.21,4.2,4.2,656952.0,4.0263,4.0263,4.0167,4.0167,656952.0
2016-04-25 15:55:00,4.2,4.23,4.2,4.22,2851464.0,4.0167,4.0454,4.0167,4.0359,2851464.0
2016-04-26 09:30:00,4.25,4.25,4.22,4.22,1535808.0,4.0645,4.0645,4.0359,4.0359,1535808.0
2016-04-26 09:35:00,4.23,4.25,4.23,4.24,1451448.0,4.0454,4.0645,4.0454,4.055,1451448.0
2016-04-26 09:40:00,4.24,4.24,4.22,4.24,1006824.0,4.055,4.055,4.0359,4.055,1006824.0
2016-04-26 09:45:00,4.24,4.27,4.24,4.26,2032464.0,4.055,4.0837,4.055,4.0741,2032464.0
2016-04-26 09:50:00,4.27,4.27,4.25,4.27,1901952.0,4.0837,4.0837,4.0645,4.0837,1901952.0
2016-04-26 09:55:00,4.27,4.27,4.26,4.26,1060392.0,4.0837,4.0837,4.0741,4.0741,1060392.0
2016-04-26 10:00:00,4.27,4.27,4.25,4.25,713712.0,4.0837,4.0837,4.0645,4.0645,713712.0
2016-04-26 10:05:00,4.25,4.26,4.23,4.23,1034832.0,4.0645,4.0741,4.0454,4.0454,1034832.0
2016-04-26 10:10:00,4.23,4.24,4.22,4.23,1262136.0,4.0454,4.055,4.0359,4.0454,1262136.0
2016-04-26 10:15:00,4.23,4.24,4.23,4.23,389880.0,4.0454,4.055,4.0454,4.0454,389880.0
2016-04-26 10:20:00,4.23,4.23,4.21,4.22,665688.0,4.0454,4.0454,4.0263,4.0359,665688.0
2016-04-26 10:25:00,4.22,4.22,4.19,4.19,1391280.0,4.0359,4.0359,4.0072,4.0072,1391280.0
2016-04-26 10:30:00,4.19,4.21,4.19,4.2,1405968.0,4.0072,4.0263,4.0072,4.0167,1405968.0
2016-04-26 10:35:00,4.2,4.21,4.18,4.18,828576.0,4.0167,4.0263,3.9976,3.9976,828576.0
2016-04-26 10:40:00,4.19,4.21,4.18,4.2,443424.0,4.0072,4.0263,3.9976,4.0167,443424.0
2016-04-26 10:45:00,4.2,4.2,4.17,4.17,696240.0,4.0167,4.0167,3.988,3.988,696240.0
2016-04-26 10:50:00,4.17,4.17,4.16,4.16,813648.0,3.988,3.988,3.9785,3.9785,813648.0
2016-04-26 10:55:00,4.16,4.18,4.16,4.17,616776.0,3.9785,3.9976,3.9785,3.988,616776.0
2016-04-26 11:00:00,4.17,4.17,4.16,4.16,647520.0,3.988,3.988,3.9785,3.9785,647520.0
2016-04-26 11:05:00,4.16,4.18,4.16,4.18,653448.0,3.9785,3.9976,3.9785,3.9976,653448.0
2016-04-26 11:10:00,4.18,4.18,4.17,4.18,421272.0,3.9976,3.9976,3.988,3.9976,421272.0
2016-04-26 11:15:00,4.17,4.18,4.17,4.17,151200.0,3.988,3.9976,3.988,3.988,151200.0
2016-04-26 11:20:00,4.17,4.18,4.17,4.18,624840.0,3.988,3.9976,3.988,3.9976,624840.0
2016-04-26 11:25:00,4.17,4.18,4.17,4.18,572352.0,3.988,3.9976,3.988,3.9976,572352.0
2016-04-26 11:30:00,4.18,4.18,4.17,4.17,415032.0,3.9976,3.9976,3.988,3.988,415032.0
2016-04-26 11:35:00,4.17,4.18,4.17,4.17,108888.0,3.988,3.9976,3.988,3.988,108888.0
2016-04-26 11:40:00,4.17,4.18,4.17,4.18,235608.0,3.988,3.9976,3.988,3.9976,235608.0
2016-04-26 11:45:00,4.18,4.19,4.17,4.19,558456.0,3.9976,4.0072,3.988,4.0072,558456.0
2016-04-26 11:50:00,4.19,4.19,4.19,4.19,808224.0,4.0072,4.0072,4.0072,4.0072,808224.0
2016-04-26 11:55:00,4.19,4.19,4.19,4.19,469920.0,4.0072,4.0072,4.0072,4.0072,469920.0
2016-04-26 12:00:00,4.19,4.2,4.19,4.2,277104.0,4.0072,4.0167,4.0072,4.0167,277104.0
2016-04-26 12:05:00,4.2,4.2,4.19,4.2,308160.0,4.0167,4.0167,4.0072,4.0167,308160.0
2016-04-26 12:10:00,4.2,4.2,4.19,4.19,336552.0,4.0167,4.0167,4.0072,4.0072,336552.0
2016-04-26 12:15:00,4.19,4.2,4.19,4.2,157080.0,4.0072,4.0167,4.0072,4.0167,157080.0
2016-04-26 12:20:00,4.2,4.2,4.19,4.19,223680.0,4.0167,4.0167,4.0072,4.0072,223680.0
2016-04-26 12:25:00,4.2,4.2,4.19,4.19,123648.0,4.0167,4.0167,4.0072,4.0072,123648.0
2016-04-26 12:30:00,4.19,4.2,4.19,4.19,664200.0,4.0072,4.0167,4.0072,4.0072,664200.0
2016-04-26 12:35:00,4.19,4.19,4.18,4.18,441600.0,4.0072,4.0072,3.9976,3.9976,441600.0
2016-04-26 12:40:00,4.18,4.18,4.18,4.18,86280.0,3.9976,3.9976,3.9976,3.9976,86280.0
2016-04-26 12:45:00,4.18,4.18,4.17,4.17,88968.0,3.9976,3.9976,3.988,3.988,88968.0
2016-04-26 12:50:00,4.17,4.18,4.17,4.18,86400.0,3.988,3.9976,3.988,3.9976,86400.0
2016-04-26 12:55:00,4.18,4.18,4.16,4.16,1554984.0,3.9976,3.9976,3.9785,3.9785,1554984.0
2016-04-26 13:00:00,4.17,4.17,4.16,4.16,345480.0,3.988,3.988,3.9785,3.9785,345480.0
2016-04-26 13:05:00,4.16,4.16,4.15,4.15,287424.0,3.9785,3.9785,3.9689,3.9689,287424.0
2016-04-26 13:10:00,4.16,4.16,4.16,4.16,357840.0,3.9785,3.9785,3.9785,3.9785,357840.0
2016-04-26 13:15:00,4.16,4.17,4.16,4.17,978048.0,3.9785,3.988,3.9785,3.988,978048.0
2016-04-26 13:20:00,4.17,4.18,4.17,4.18,613200.0,3.988,3.9976,3.988,3.9976,613200.0
2016-04-26 13:25:00,4.17,4.17,4.17,4.17,175944.0,3.988,3.988,3.988,3.988,175944.0
2016-04-26 13:30:00,4.17,4.18,4.17,4.17,297744.0,3.988,3.9976,3.988,3.988,297744.0
2016-04-26 13:35:00,4.17,4.18,4.17,4.17,401280.0,3.988,3.9976,3.988,3.988,401280.0
2016-04-26 13:40:00,4.17,4.17,4.15,4.16,1093896.0,3.988,3.988,3.9689,3.9785,1093896.0
2016-04-26 13:45:00,4.16,4.16,4.16,4.16,397008.0,3.9785,3.9785,3.9785,3.9785,397008.0
2016-04-26 13:50:00,4.16,4.16,4.15,4.16,299904.0,3.9785,3.9785,3.9689,3.9785,299904.0
2016-04-26 13:55:00,4.16,4.17,4.16,4.16,780000.0,3.9785,3.988,3.9785,3.9785,780000.0
2016-04-26 14:00:00,4.17,4.17,4.16,4.16,339600.0,3.988,3.988,3.9785,3.9785,339600.0
2016-04-26 14:05:00,4.16,4.16,4.15,4.15,1059744.0,3.9785,3.9785,3.9689,3.9689,1059744.0
2016-04-26 14:10:00,4.14,4.16,4.14,4.16,570480.0,3.9593,3.9785,3.9593,3.9785,570480.0
2016-04-26 14:15:00,4.16,4.17,4.16,4.16,659184.0,3.9785,3.988,3.9785,3.9785,659184.0
2016-04-26 14:20:00,4.17,4.17,4.16,4.16,119952.0,3.988,3.988,3.9785,3.9785,119952.0
2016-04-26 14:25:00,4.16,4.16,4.14,4.14,400032.0,3.9785,3.9785,3.9593,3.9593,400032.0
2016-04-26 14:30:00,4.14,4.15,4.14,4.15,306144.0,3.9593,3.9689,3.9593,3.9689,306144.0
2016-04-26 14:35:00,4.15,4.16,4.15,4.16,320400.0,3.9689,3.9785,3.9689,3.9785,320400.0
2016-04-26 14:40:00,4.16,4.16,4.16,4.16,197064.0,3.9785,3.9785,3.9785,3.9785,197064.0
2016-04-26 14:45:00,4.16,4.17,4.16,4.17,566856.0,3.9785,3.988,3.9785,3.988,566856.0
2016-04-26 14:50:00,4.16,4.16,4.15,4.15,541512.0,3.9785,3.9785,3.9689,3.9689,541512.0
2016-04-26 14:55:00,4.15,4.15,4.14,4.14,537816.0,3.9689,3.9689,3.9593,3.9593,537816.0
2016-04-26 15:00:00,4.15,4.16,4.15,4.16,484272.0,3.9689,3.9785,3.9689,3.9785,484272.0
2016-04-26 15:05:00,4.15,4.16,4.15,4.15,210912.0,3.9689,3.9785,3.9689,3.9689,210912.0
2016-04-26 15:10:00,4.14,4.15,4.14,4.14,689832.0,3.9593,3.9689,3.9593,3.9593,689832.0
2016-04-26 15:15:00,4.14,4.14,4.13,4.14,435960.0,3.9593,3.9593,3.9498,3.9593,435960.0
2016-04-26 15:20:00,4.14,4.14,4.13,4.13,921576.0,3.9593,3.9593,3.9498,3.9498,921576.0
2016-04-26 15:25:00,4.13,4.14,4.13,4.14,386832.0,3.9498,3.9593,3.9498,3.9593,386832.0
2016-04-26 15:30:00,4.14,4.16,4.14,4.15,1578408.0,3.9593,3.9785,3.9593,3.9689,1578408.0
2016-04-26 15:35:00,4.16,4.16,4.15,4.16,332088.0,3.9785,3.9785,3.9689,3.9785,332088.0
2016-04-26 15:40:00,4.15,4.16,4.15,4.16,587568.0,3.9689,3.9785,3.9689,3.9785,587568.0
2016-04-26 15:45:00,4.16,4.16,4.16,4.16,912864.0,3.9785,3.9785,3.9785,3.9785,912864.0
2016-04-26 15:50:00,4.16,4.16,4.15,4.16,799392.0,3.9785,3.9785,3.9689,3.9785,799392.0
2016-04-26 15:55:00,4.16,4.17,4.15,4.17,2047512.0,3.9785,3.988,3.9689,3.988,2047512.0
2016-04-27 09:30:00,4.04,4.08,4.03,4.07,4950360.0,3.8637,3.902,3.8541,3.8924,4950360.0
2016-04-27 09:35:00,4.07,4.09,4.07,4.08,1911480.0,3.8924,3.9115,3.8924,3.902,1911480.0
2016-04-27 09:40:00,4.08,4.08,4.06,4.06,748776.0,3.902,3.902,3.8828,3.8828,748776.0
2016-04-27 09:45:00,4.06,4.07,4.04,4.04,1235640.0,3.8828,3.8924,3.8637,3.8637,1235640.0
2016-04-27 09:50:00,4.04,4.05,4.02,4.02,1615272.0,3.8637,3.8733,3.8446,3.8446,1615272.0
2016-04-27 09:55:00,4.02,4.04,4.02,4.02,1061544.0,3.8446,3.8637,3.8446,3.8446,1061544.0
2016-04-27 10:00:00,4.02,4.03,4.01,4.02,2071920.0,3.8446,3.8541,3.835,3.8446,2071920.0
2016-04-27 10:05:00,4.02,4.02,4.0,4.01,1932144.0,3.8446,3.8446,3.8255,3.835,1932144.0
2016-04-27 10:10:00,4.02,4.02,4.0,4.0,1894224.0,3.8446,3.8446,3.8255,3.8255,1894224.0
2016-04-27 10:15:00,4.0,4.0,3.98,3.98,2061552.0,3.8255,3.8255,3.8063,3.8063,2061552.0
2016-04-27 10:20:00,3.99,3.99,3.98,3.99,653664.0,3.8159,3.8159,3.8063,3.8159,653664.0
2016-04-27 10:25:00,3.98,3.99,3.98,3.98,2124600.0,3.8063,3.8159,3.8063,3.8063,2124600.0
2016-04-27 10:30:00,3.98,4.0,3.97,3.99,2778528.0,3.8063,3.8255,3.7968,3.8159,2778528.0
2016-04-27 10:35:00,3.99,3.99,3.97,3.98,1123584.0,3.8159,3.8159,3.7968,3.8063,1123584.0
2016-04-27 10:40:00,3.98,3.98,3.96,3.97,1220208.0,3.8063,3.8063,3.7872,3.7968,1220208.0
2016-04-27 10:45:00,3.97,3.98,3.97,3.98,624216.0,3.7968,3.8063,3.7968,3.8063,624216.0
2016-04-27 10:50:00,3.98,3.99,3.98,3.99,1674360.0,3.8063,3.8159,3.8063,3.8159,1674360.0
2016-04-27 10:55:00,3.99,4.0,3.98,3.99,1051920.0,3.8159,3.8255,3.8063,3.8159,1051920.0
2016-04-27 11:00:00,3.99,4.0,3.98,3.99,955368.0,3.8159,3.8255,3.8063,3.8159,955368.0
2016-04-27 11:05:00,4.0,4.0,3.98,4.0,458928.0,3.8255,3.8255,3.8063,3.8255,458928.0
2016-04-27 11:10:00,3.99,3.99,3.98,3.99,593328.0,3.8159,3.8159,3.8063,3.8159,593328.0
2016-04-27 11:15:00,3.99,4.01,3.99,4.01,1026216.0,3.8159,3.835,3.8159,3.835,1026216.0
2016-04-27 11:20:00,4.01,4.01,4.01,4.01,621072.0,3.835,3.835,3.835,3.835,621072.0
2016-04-27 11:25:00,4.01,4.02,4.01,4.02,831528.0,3.835,3.8446,3.835,3.8446,831528.0
2016-04-27 11:30:00,4.03,4.03,4.02,4.03,806616.0,3.8541,3.8541,3.8446,3.8541,806616.0
2016-04-27 11:35:00,4.03,4.03,4.02,4.02,971664.0,3.8541,3.8541,3.8446,3.8446,971664.0
2016-04-27 11:40:00,4.03,4.03,4.02,4.02,477024.0,3.8541,3.8541,3.8446,3.8446,477024.0
2016-04-27 11:45:00,4.02,4.03,4.02,4.03,567480.0,3.8446,3.8541,3.8446,3.8541,567480.0
2016-04-27 11:50:00,4.03,4.04,4.03,4.03,702432.0,3.8541,3.8637,3.8541,3.8541,702432.0
2016-04-27 11:55:00,4.03,4.04,4.03,4.04,670752.0,3.8541,3.8637,3.8541,3.8637,670752.0
2016-04-27 12:00:00,4.04,4.04,4.03,4.03,682920.0,3.8637,3.8637,3.8541,3.8541,682920.0
2016-04-27 12:05:00,4.03,4.03,4.03,4.03,248136.0,3.8541,3.8541,3.8541,3.8541,248136.0
2016-04-27 12:10:00,4.03,4.03,4.01,4.01,927360.0,3.8541,3.8541,3.835,3.835,927360.0
2016-04-27 12:15:00,4.02,4.02,4.01,4.02,631368.0,3.8446,3.8446,3.835,3.8446,631368.0
2016-04-27 12:20:00,4.02,4.04,4.02,4.04,975456.0,3.8446,3.8637,3.8446,3.8637,975456.0
2016-04-27 12:25:00,4.04,4.04,4.03,4.04,1058568.0,3.8637,3.8637,3.8541,3.8637,1058568.0
2016-04-27 12:30:00,4.04,4.04,4.03,4.03,618696.0,3.8637,3.8637,3.8541,3.8541,618696.0
2016-04-27 12:35:00,4.03,4.03,4.02,4.03,560904.0,3.8541,3.8541,3.8446,3.8541,560904.0
2016-04-27 12:40:00,4.03,4.03,4.02,4.03,149088.0,3.8541,3.8541,3.8446,3.8541,149088.0
2016-04-27 12:45:00,4.03,4.03,4.02,4.02,236760.0,3.8541,3.8541,3.8446,3.8446,236760.0
2016-04-27 12:50:00,4.03,4.03,4.02,4.03,153840.0,3.8541,3.8541,3.8446,3.8541,153840.0
2016-04-27 12:55:00,4.03,4.03,4.02,4.02,258504.0,3.8541,3.8541,3.8446,3.8446,258504.0
2016-04-27 13:00:00,4.02,4.02,4.02,4.02,146160.0,3.8446,3.8446,3.8446,3.8446,146160.0
2016-04-27 13:05:00,4.02,4.02,4.0,4.0,1029696.0,3.8446,3.8446,3.8255,3.8255,1029696.0
2016-04-27 13:10:00,4.0,4.01,4.0,4.01,706008.0,3.8255,3.835,3.8255,3.835,706008.0
2016-04-27 13:15:00,4.0,4.02,4.0,4.01,778752.0,3.8255,3.8446,3.8255,3.835,778752.0
2016-04-27 13:20:00,4.01,4.01,3.99,3.99,1089840.0,3.835,3.835,3.8159,3.8159,1089840.0
2016-04-27 13:25:00,3.99,4.0,3.99,3.99,847368.0,3.8159,3.8255,3.8159,3.8159,847368.0
2016-04-27 13:30:00,3.99,4.0,3.99,4.0,587496.0,3.8159,3.8255,3.8159,3.8255,587496.0
2016-04-27 13:35:00,4.0,4.01,4.0,4.0,467928.0,3.8255,3.835,3.8255,3.8255,467928.0
2016-04-27 13:40:00,4.0,4.01,4.0,4.01,390744.0,3.8255,3.835,3.8255,3.835,390744.0
2016-04-27 13:45:00,4.01,4.02,4.01,4.01,337800.0,3.835,3.8446,3.835,3.835,337800.0
2016-04-27 13:50:00,4.01,4.01,4.01,4.01,631848.0,3.835,3.835,3.835,3.835,631848.0
2016-04-27 13:55:00,4.01,4.01,3.99,4.0,581520.0,3.835,3.835,3.8159,3.8255,581520.0
2016-04-27 14:00:00,4.0,4.0,3.97,3.98,1635960.0,3.8255,3.8255,3.7968,3.8063,1635960.0
2016-04-27 14:05:00,3.98,4.04,3.98,4.04,2886912.0,3.8063,3.8637,3.8063,3.8637,2886912.0
2016-04-27 14:10:00,4.04,4.04,4.02,4.02,1668816.0,3.8637,3.8637,3.8446,3.8446,1668816.0
2016-04-27 14:15:00,4.02,4.04,4.02,4.04,1222368.0,3.8446,3.8637,3.8446,3.8637,1222368.0
2016-04-27 14:20:00,4.04,4.04,4.02,4.02,1388808.0,3.8637,3.8637,3.8446,3.8446,1388808.0
2016-04-27 14:25:00,4.02,4.03,4.02,4.02,668448.0,3.8446,3.8541,3.8446,3.8446,668448.0
2016-04-27 14:30:00,4.03,4.03,4.0,4.0,1750032.0,3.8541,3.8541,3.8255,3.8255,1750032.0
2016-04-27 14:35:00,4.0,4.01,3.99,4.0,1308096.0,3.8255,3.835,3.8159,3.8255,1308096.0
2016-04-27 14:40:00,4.0,4.01,3.99,4.0,506232.0,3.8255,3.835,3.8159,3.8255,506232.0
2016-04-27 14:45:00,4.0,4.01,4.0,4.01,830232.0,3.8255,3.835,3.8255,3.835,830232.0
2016-04-27 14:50:00,4.01,4.02,4.0,4.02,694128.0,3.835,3.8446,3.8255,3.8446,694128.0
2016-04-27 14:55:00,4.02,4.03,4.02,4.02,872304.0,3.8446,3.8541,3.8446,3.8446,872304.0
2016-04-27 15:00:00,4.02,4.05,4.02,4.05,1395816.0,3.8446,3.8733,3.8446,3.8733,1395816.0
2016-04-27 15:05:00,4.05,4.06,4.04,4.05,1535760.0,3.8733,3.8828,3.8637,3.8733,1535760.0
2016-04-27 15:10:00,4.05,4.06,4.05,4.06,1093992.0,3.8733,3.8828,3.8733,3.8828,1093992.0
2016-04-27 15:15:00,4.06,4.08,4.05,4.07,1431024.0,3.8828,3.902,3.8733,3.8924,1431024.0
2016-04-27 15:20:00,4.07,4.08,4.07,4.08,1533024.0,3.8924,3.902,3.8924,3.902,1533024.0
2016-04-27 15:25:00,4.08,4.08,4.07,4.07,1360824.0,3.902,3.902,3.8924,3.8924,1360824.0
2016-04-27 15:30:00,4.07,4.08,4.07,4.08,565656.0,3.8924,3.902,3.8924,3.902,565656.0
2016-04-27 15:35:00,4.08,4.09,4.08,4.08,937944.0,3.902,3.9115,3.902,3.902,937944.0
2016-04-27 15:40:00,4.09,4.09,4.07,4.08,519216.0,3.9115,3.9115,3.8924,3.902,519216.0
2016-04-27 15:45:00,4.08,4.09,4.08,4.08,1047144.0,3.902,3.9115,3.902,3.902,1047144.0
2016-04-27 15:50:00,4.09,4.09,4.06,4.06,1479384.0,3.9115,3.9115,3.8828,3.8828,1479384.0
2016-04-27 15:55:00,4.06,4.06,4.05,4.06,2719872.0,3.8828,3.8828,3.8733,3.8828,2719872.0
2016-04-28 09:30:00,4.08,4.08,4.06,4.06,1326888.0,3.902,3.902,3.8828,3.8828,1326888.0
2016-04-28 09:35:00,4.06,4.1,4.06,4.09,3184776.0,3.8828,3.9211,3.8828,3.9115,3184776.0
2016-04-28 09:40:00,4.09,4.11,4.08,4.1,1716504.0,3.9115,3.9307,3.902,3.9211,1716504.0
2016-04-28 09:45:00,4.1,4.11,4.1,4.11,996048.0,3.9211,3.9307,3.9211,3.9307,996048.0
2016-04-28 09:50:00,4.11,4.11,4.09,4.09,960408.0,3.9307,3.9307,3.9115,3.9115,960408.0
2016-04-28 09:55:00,4.09,4.12,4.09,4.11,1200576.0,3.9115,3.9402,3.9115,3.9307,1200576.0
2016-04-28 10:00:00,4.11,4.12,4.11,4.12,1502304.0,3.9307,3.9402,3.9307,3.9402,1502304.0
2016-04-28 10:05:00,4.12,4.13,4.1,4.1,959040.0,3.9402,3.9498,3.9211,3.9211,959040.0
2016-04-28 10:10:00,4.1,4.11,4.09,4.1,1273248.0,3.9211,3.9307,3.9115,3.9211,1273248.0
2016-04-28 10:15:00,4.1,4.11,4.1,4.1,1044408.0,3.9211,3.9307,3.9211,3.9211,1044408.0
2016-04-28 10:20:00,4.1,4.11,4.1,4.1,1089048.0,3.9211,3.9307,3.9211,3.9211,1089048.0
2016-04-28 10:25:00,4.11,4.12,4.11,4.11,479064.0,3.9307,3.9402,3.9307,3.9307,479064.0
2016-04-28 10:30:00,4.11,4.12,4.1,4.11,745392.0,3.9307,3.9402,3.9211,3.9307,745392.0
2016-04-28 10:35:00,4.11,4.12,4.11,4.11,1037976.0,3.9307,3.9402,3.9307,3.9307,1037976.0
2016-04-28 10:40:00,4.11,4.12,4.11,4.12,820992.0,3.9307,3.9402,3.9307,3.9402,820992.0
2016-04-28 10:45:00,4.12,4.14,4.12,4.14,1680024.0,3.9402,3.9593,3.9402,3.9593,1680024.0
2016-04-28 10:50:00,4.14,4.14,4.13,4.13,743664.0,3.9593,3.9593,3.9498,3.9498,743664.0
2016-04-28 10:55:00,4.13,4.14,4.13,4.14,789456.0,3.9498,3.9593,3.9498,3.9593,789456.0
2016-04-28 11:00:00,4.14,4.15,4.14,4.15,926712.0,3.9593,3.9689,3.9593,3.9689,926712.0
2016-04-28 11:05:00,4.14,4.15,4.13,4.13,734064.0,3.9593,3.9689,3.9498,3.9498,734064.0
2016-04-28 11:10:00,4.13,4.14,4.13,4.13,623208.0,3.9498,3.9593,3.9498,3.9498,623208.0
2016-04-28 11:15:00,4.14,4.14,4.13,4.14,808536.0,3.9593,3.9593,3.9498,3.9593,808536.0
2016-04-28 11:20:00,4.14,4.14,4.14,4.14,302232.0,3.9593,3.9593,3.9593,3.9593,302232.0
2016-04-28 11:25:00,4.14,4.15,4.14,4.14,668040.0,3.9593,3.9689,3.9593,3.9593,668040.0
2016-04-28 11:30:00,4.14,4.15,4.14,4.15,905736.0,3.9593,3.9689,3.9593,3.9689,905736.0
2016-04-28 11:35:00,4.15,4.15,4.14,4.15,541560.0,3.9689,3.9689,3.9593,3.9689,541560.0
2016-04-28 11:40:00,4.15,4.15,4.14,4.15,405792.0,3.9689,3.9689,3.9593,3.9689,405792.0
2016-04-28 11:45:00,4.15,4.15,4.14,4.14,377712.0,3.9689,3.9689,3.9593,3.9593,377712.0
2016-04-28 11:50:00,4.13,4.14,4.13,4.13,310536.0,3.9498,3.9593,3.9498,3.9498,310536.0
2016-04-28 11:55:00,4.13,4.14,4.13,4.13,175920.0,3.9498,3.9593,3.9498,3.9498,175920.0
2016-04-28 12:00:00,4.14,4.14,4.14,4.14,260856.0,3.9593,3.9593,3.9593,3.9593,260856.0
2016-04-28 12:05:00,4.14,4.14,4.13,4.14,156792.0,3.9593,3.9593,3.9498,3.9593,156792.0
2016-04-28 12:10:00,4.14,4.14,4.12,4.12,380016.0,3.9593,3.9593,3.9402,3.9402,380016.0
2016-04-28 12:15:00,4.12,4.12,4.11,4.11,851664.0,3.9402,3.9402,3.9307,3.9307,851664.0
2016-04-28 12:20:00,4.11,4.11,4.1,4.11,476928.0,3.9307,3.9307,3.9211,3.9307,476928.0
2016-04-28 12:25:00,4.1,4.11,4.1,4.1,466416.0,3.9211,3.9307,3.9211,3.9211,466416.0
2016-04-28 12:30:00,4.1,4.11,4.1,4.1,559464.0,3.9211,3.9307,3.9211,3.9211,559464.0
2016-04-28 12:35:00,4.11,4.11,4.1,4.1,503376.0,3.9307,3.9307,3.9211,3.9211,503376.0
2016-04-28 12:40:00,4.1,4.11,4.1,4.1,545304.0,3.9211,3.9307,3.9211,3.9211,545304.0
2016-04-28 12:45:00,4.1,4.1,4.1,4.1,384576.0,3.9211,3.9211,3.9211,3.9211,384576.0
2016-04-28 12:50:00,4.09,4.1,4.09,4.1,1222248.0,3.9115,3.9211,3.9115,3.9211,1222248.0
2016-04-28 12:55:00,4.1,4.11,4.1,4.1,288312.0,3.9211,3.9307,3.9211,3.9211,288312.0
2016-04-28 13:00:00,4.1,4.1,4.08,4.08,1548168.0,3.9211,3.9211,3.902,3.902,1548168.0
2016-04-28 13:05:00,4.07,4.08,4.07,4.08,403008.0,3.8924,3.902,3.8924,3.902,403008.0
2016-04-28 13:10:00,4.07,4.07,4.06,4.07,1054368.0,3.8924,3.8924,3.8828,3.8924,1054368.0
2016-04-28 13:15:00,4.07,4.07,4.07,4.07,492144.0,3.8924,3.8924,3.8924,3.8924,492144.0
2016-04-28 13:20:00,4.07,4.07,4.06,4.07,450552.0,3.8924,3.8924,3.8828,3.8924,450552.0
2016-04-28 13:25:00,4.07,4.08,4.07,4.08,1160112.0,3.8924,3.902,3.8924,3.902,1160112.0
2016-04-28 13:30:00,4.08,4.09,4.08,4.08,459552.0,3.902,3.9115,3.902,3.902,459552.0
2016-04-28 13:35:00,4.08,4.08,4.08,4.08,406536.0,3.902,3.902,3.902,3.902,406536.0
2016-04-28 13:40:00,4.08,4.08,4.07,4.08,602976.0,3.902,3.902,3.8924,3.902,602976.0
2016-04-28 13:45:00,4.08,4.08,4.07,4.07,224424.0,3.902,3.902,3.8924,3.8924,224424.0
2016-04-28 13:50:00,4.08,4.09,4.08,4.08,343992.0,3.902,3.9115,3.902,3.902,343992.0
2016-04-28 13:55:00,4.08,4.08,4.06,4.06,393600.0,3.902,3.902,3.8828,3.8828,393600.0
2016-04-28 14:00:00,4.06,4.08,4.05,4.05,1566840.0,3.8828,3.902,3.8733,3.8733,1566840.0
2016-04-28 14:05:00,4.06,4.06,4.05,4.06,449160.0,3.8828,3.8828,3.8733,3.8828,449160.0
2016-04-28 14:10:00,4.06,4.06,4.05,4.06,409728.0,3.8828,3.8828,3.8733,3.8828,409728.0
2016-04-28 14:15:00,4.06,4.06,4.06,4.06,166800.0,3.8828,3.8828,3.8828,3.8828,166800.0
2016-04-28 14:20:00,4.06,4.06,4.04,4.05,1371384.0,3.8828,3.8828,3.8637,3.8733,1371384.0
2016-04-28 14:25:00,4.05,4.06,4.05,4.06,326448.0,3.8733,3.8828,3.8733,3.8828,326448.0
2016-04-28 14:30:00,4.06,4.06,4.05,4.06,125088.0,3.8828,3.8828,3.8733,3.8828,125088.0
2016-04-28 14:35:00,4.06,4.06,4.04,4.04,418608.0,3.8828,3.8828,3.8637,3.8637,418608.0
2016-04-28 14:40:00,4.04,4.05,4.04,4.04,764736.0,3.8637,3.8733,3.8637,3.8637,764736.0
2016-04-28 14:45:00,4.04,4.04,4.02,4.02,1317000.0,3.8637,3.8637,3.8446,3.8446,1317000.0
2016-04-28 14:50:00,4.02,4.02,4.01,4.01,628392.0,3.8446,3.8446,3.835,3.835,628392.0
2016-04-28 14:55:00,4.01,4.02,4.0,4.02,1069536.0,3.835,3.8446,3.8255,3.8446,1069536.0
2016-04-28 15:00:00,4.02,4.02,4.0,4.01,356640.0,3.8446,3.8446,3.8255,3.835,356640.0
2016-04-28 15:05:00,4.01,4.01,3.99,3.99,1489584.0,3.835,3.835,3.8159,3.8159,1489584.0
2016-04-28 15:10:00,3.99,3.99,3.96,3.96,2733696.0,3.8159,3.8159,3.7872,3.7872,2733696.0
2016-04-28 15:15:00,3.96,3.96,3.94,3.95,3334152.0,3.7872,3.7872,3.7681,3.7776,3334152.0
2016-04-28 15:20:00,3.95,3.96,3.93,3.94,1179840.0,3.7776,3.7872,3.7585,3.7681,1179840.0
2016-04-28 15:25:00,3.94,3.94,3.9,3.91,2691048.0,3.7681,3.7681,3.7298,3.7394,2691048.0
2016-04-28 15:30:00,3.91,3.93,3.91,3.93,1506312.0,3.7394,3.7585,3.7394,3.7585,1506312.0
2016-04-28 15:35:00,3.92,3.94,3.92,3.93,1090248.0,3.7489,3.7681,3.7489,3.7585,1090248.0
2016-04-28 15:40:00,3.93,3.94,3.93,3.93,1371984.0,3.7585,3.7681,3.7585,3.7585,1371984.0
2016-04-28 15:45:00,3.94,3.95,3.92,3.92,1577448.0,3.7681,3.7776,3.7489,3.7489,1577448.0
2016-04-28 15:50:00,3.92,3.93,3.9,3.91,1875816.0,3.7489,3.7585,3.7298,3.7394,1875816.0
2016-04-28 15:55:00,3.91,3.93,3.89,3.92,3348552.0,3.7394,3.7585,3.7203,3.7489,3348552.0
2016-04-29 09:30:00,3.91,3.93,3.9,3.92,2720400.0,3.7394,3.7585,3.7298,3.7489,2720400.0
2016-04-29 09:35:00,3.92,3.94,3.91,3.94,2275464.0,3.7489,3.7681,3.7394,3.7681,2275464.0
2016-04-29 09:40:00,3.94,3.94,3.9,3.9,1927176.0,3.7681,3.7681,3.7298,3.7298,1927176.0
2016-04-29 09:45:00,3.9,3.9,3.87,3.87,2849448.0,3.7298,3.7298,3.7011,3.7011,2849448.0
2016-04-29 09:50:00,3.87,3.87,3.84,3.86,3433248.0,3.7011,3.7011,3.6724,3.6916,3433248.0
2016-04-29 09:55:00,3.86,3.87,3.85,3.85,744936.0,3.6916,3.7011,3.682,3.682,744936.0
2016-04-29 10:00:00,3.85,3.87,3.84,3.86,1486368.0,3.682,3.7011,3.6724,3.6916,1486368.0
2016-04-29 10:05:00,3.86,3.86,3.84,3.86,1783872.0,3.6916,3.6916,3.6724,3.6916,1783872.0
2016-04-29 10:10:00,3.86,3.88,3.85,3.86,2327208.0,3.6916,3.7107,3.682,3.6916,2327208.0
2016-04-29 10:15:00,3.86,3.86,3.84,3.85,1016784.0,3.6916,3.6916,3.6724,3.682,1016784.0
2016-04-29 10:20:00,3.85,3.86,3.84,3.85,1103136.0,3.682,3.6916,3.6724,3.682,1103136.0
2016-04-29 10:25:00,3.85,3.85,3.83,3.84,1911648.0,3.682,3.682,3.6629,3.6724,1911648.0
2016-04-29 10:30:00,3.85,3.85,3.84,3.85,838560.0,3.682,3.682,3.6724,3.682,838560.0
2016-04-29 10:35:00,3.85,3.88,3.85,3.88,2408448.0,3.682,3.7107,3.682,3.7107,2408448.0
2016-04-29 10:40:00,3.88,3.88,3.85,3.86,1035480.0,3.7107,3.7107,3.682,3.6916,1035480.0
2016-04-29 10:45:00,3.86,3.86,3.84,3.84,1177872.0,3.6916,3.6916,3.6724,3.6724,1177872.0
2016-04-29 10:50:00,3.85,3.85,3.82,3.82,1624824.0,3.682,3.682,3.6533,3.6533,1624824.0
2016-04-29 10:55:00,3.82,3.83,3.82,3.83,942528.0,3.6533,3.6629,3.6533,3.6629,942528.0
2016-04-29 11:00:00,3.83,3.83,3.8,3.82,1614408.0,3.6629,3.6629,3.6342,3.6533,1614408.0
2016-04-29 11:05:00,3.82,3.83,3.82,3.83,537264.0,3.6533,3.6629,3.6533,3.6629,537264.0
2016-04-29 11:10:00,3.83,3.84,3.82,3.84,909744.0,3.6629,3.6724,3.6533,3.6724,909744.0
2016-04-29 11:15:00,3.84,3.84,3.81,3.82,874152.0,3.6724,3.6724,3.6437,3.6533,874152.0
2016-04-29 11:20:00,3.82,3.82,3.8,3.8,1257576.0,3.6533,3.6533,3.6342,3.6342,1257576.0
2016-04-29 11:25:00,3.8,3.81,3.79,3.79,1414200.0,3.6342,3.6437,3.6246,3.6246,1414200.0
2016-04-29 11:30:00,3.79,3.8,3.79,3.79,1012656.0,3.6246,3.6342,3.6246,3.6246,1012656.0
2016-04-29 11:35:00,3.79,3.79,3.78,3.79,2111352.0,3.6246,3.6246,3.6151,3.6246,2111352.0
2016-04-29 11:40:00,3.79,3.79,3.78,3.78,1067112.0,3.6246,3.6246,3.6151,3.6151,1067112.0
2016-04-29 11:45:00,3.78,3.79,3.76,3.79,1835640.0,3.6151,3.6246,3.5959,3.6246,1835640.0
2016-04-29 11:50:00,3.79,3.8,3.78,3.8,1435392.0,3.6246,3.6342,3.6151,3.6342,1435392.0
2016-04-29 11:55:00,3.8,3.81,3.79,3.8,877992.0,3.6342,3.6437,3.6246,3.6342,877992.0
2016-04-29 12:00:00,3.8,3.81,3.79,3.79,723984.0,3.6342,3.6437,3.6246,3.6246,723984.0
2016-04-29 12:05:00,3.8,3.81,3.79,3.8,1814328.0,3.6342,3.6437,3.6246,3.6342,1814328.0
2016-04-29 12:10:00,3.8,3.8,3.78,3.78,1054584.0,3.6342,3.6342,3.6151,3.6151,1054584.0
2016-04-29 12:15:00,3.78,3.82,3.78,3.82,1301784.0,3.6151,3.6533,3.6151,3.6533,1301784.0
2016-04-29 12:20:00,3.82,3.82,3.81,3.81,669456.0,3.6533,3.6533,3.6437,3.6437,669456.0
2016-04-29 12:25:00,3.81,3.82,3.81,3.82,847176.0,3.6437,3.6533,3.6437,3.6533,847176.0
2016-04-29 12:30:00,3.81,3.83,3.81,3.82,759912.0,3.6437,3.6629,3.6437,3.6533,759912.0
2016-04-29 12:35:00,3.82,3.84,3.82,3.83,816840.0,3.6533,3.6724,3.6533,3.6629,816840.0
2016-04-29 12:40:00,3.83,3.84,3.82,3.83,449640.0,3.6629,3.6724,3.6533,3.6629,449640.0
2016-04-29 12:45:00,3.83,3.84,3.83,3.84,858720.0,3.6629,3.6724,3.6629,3.6724,858720.0
2016-04-29 12:50:00,3.84,3.85,3.83,3.83,1176312.0,3.6724,3.682,3.6629,3.6629,1176312.0
2016-04-29 12:55:00,3.83,3.83,3.82,3.83,1155672.0,3.6629,3.6629,3.6533,3.6629,1155672.0
2016-04-29 13:00:00,3.83,3.84,3.83,3.84,308328.0,3.6629,3.6724,3.6629,3.6724,308328.0
2016-04-29 13:05:00,3.83,3.85,3.83,3.85,1130928.0,3.6629,3.682,3.6629,3.682,1130928.0
2016-04-29 13:10:00,3.84,3.86,3.84,3.86,1223928.0,3.6724,3.6916,3.6724,3.6916,1223928.0
2016-04-29 13:15:00,3.86,3.87,3.85,3.87,975456.0,3.6916,3.7011,3.682,3.7011,975456.0
2016-04-29 13:20:00,3.87,3.87,3.86,3.87,760224.0,3.7011,3.7011,3.6916,3.7011,760224.0
2016-04-29 13:25:00,3.87,3.87,3.86,3.86,719544.0,3.7011,3.7011,3.6916,3.6916,719544.0
2016-04-29 13:30:00,3.86,3.86,3.85,3.85,1320528.0,3.6916,3.6916,3.682,3.682,1320528.0
2016-04-29 13:35:00,3.85,3.86,3.84,3.85,609312.0,3.682,3.6916,3.6724,3.682,609312.0
2016-04-29 13:40:00,3.85,3.85,3.83,3.83,452160.0,3.682,3.682,3.6629,3.6629,452160.0
2016-04-29 13:45:00,3.83,3.83,3.82,3.82,575736.0,3.6629,3.6629,3.6533,3.6533,575736.0
2016-04-29 13:50:00,3.83,3.83,3.82,3.82,1165296.0,3.6629,3.6629,3.6533,3.6533,1165296.0
2016-04-29 13:55:00,3.82,3.82,3.8,3.81,1212936.0,3.6533,3.6533,3.6342,3.6437,1212936.0
2016-04-29 14:00:00,3.81,3.82,3.81,3.82,256080.0,3.6437,3.6533,3.6437,3.6533,256080.0
2016-04-29 14:05:00,3.82,3.82,3.8,3.8,576336.0,3.6533,3.6533,3.6342,3.6342,576336.0
2016-04-29 14:10:00,3.8,3.8,3.79,3.8,744000.0,3.6342,3.6342,3.6246,3.6342,744000.0
2016-04-29 14:15:00,3.8,3.8,3.79,3.8,808464.0,3.6342,3.6342,3.6246,3.6342,808464.0
2016-04-29 14:20:00,3.8,3.8,3.79,3.8,908760.0,3.6342,3.6342,3.6246,3.6342,908760.0
2016-04-29 14:25:00,3.8,3.81,3.79,3.81,1039464.0,3.6342,3.6437,3.6246,3.6437,1039464.0
2016-04-29 14:30:00,3.81,3.81,3.8,3.81,709200.0,3.6437,3.6437,3.6342,3.6437,709200.0
2016-04-29 14:35:00,3.81,3.81,3.79,3.79,623328.0,3.6437,3.6437,3.6246,3.6246,623328.0
2016-04-29 14:40:00,3.79,3.8,3.79,3.79,353016.0,3.6246,3.6342,3.6246,3.6246,353016.0
2016-04-29 14:45:00,3.79,3.82,3.79,3.82,832320.0,3.6246,3.6533,3.6246,3.6533,832320.0
2016-04-29 14:50:00,3.82,3.82,3.8,3.81,246960.0,3.6533,3.6533,3.6342,3.6437,246960.0
2016-04-29 14:55:00,3.81,3.82,3.8,3.8,637872.0,3.6437,3.6533,3.6342,3.6342,637872.0
2016-04-29 15:00:00,3.8,3.82,3.8,3.81,591312.0,3.6342,3.6533,3.6342,3.6437,591312.0
2016-04-29 15:05:00,3.8,3.83,3.8,3.82,916560.0,3.6342,3.6629,3.6342,3.6533,916560.0
2016-04-29 15:10:00,3.82,3.83,3.81,3.83,1035504.0,3.6533,3.6629,3.6437,3.6629,1035504.0
2016-04-29 15:15:00,3.83,3.84,3.83,3.83,564384.0,3.6629,3.6724,3.6629,3.6629,564384.0
2016-04-29 15:20:00,3.83,3.84,3.83,3.83,640752.0,3.6629,3.6724,3.6629,3.6629,640752.0
2016-04-29 15:25:00,3.83,3.83,3.81,3.81,1151616.0,3.6629,3.6629,3.6437,3.6437,1151616.0
2016-04-29 15:30:00,3.82,3.85,3.82,3.85,1382856.0,3.6533,3.682,3.6533,3.682,1382856.0
2016-04-29 15:35:00,3.85,3.85,3.84,3.85,622632.0,3.682,3.682,3.6724,3.682,622632.0
2016-04-29 15:40:00,3.85,3.86,3.85,3.86,585960.0,3.682,3.6916,3.682,3.6916,585960.0
2016-04-29 15:45:00,3.86,3.87,3.85,3.85,2019240.0,3.6916,3.7011,3.682,3.682,2019240.0
2016-04-29 15:50:00,3.85,3.86,3.85,3.86,1079928.0,3.682,3.6916,3.682,3.6916,1079928.0
2016-04-29 15:55:00,3.86,3.86,3.85,3.85,3238320.0,3.6916,3.6916,3.682,3.682,3238320.0
2016-05-02 09:30:00,3.88,3.88,3.84,3.85,2224416.0,3.7107,3.7107,3.6724,3.682,2224416.0
2016-05-02 09:35:00,3.85,3.87,3.84,3.87,1826568.0,3.682,3.7011,3.6724,3.7011,1826568.0
2016-05-02 09:40:00,3.87,3.89,3.87,3.88,2036952.0,3.7011,3.7203,3.7011,3.7107,2036952.0
2016-05-02 09:45:00,3.88,3.88,3.85,3.86,1189080.0,3.7107,3.7107,3.682,3.6916,1189080.0
2016-05-02 09:50:00,3.86,3.87,3.84,3.87,913176.0,3.6916,3.7011,3.6724,3.7011,913176.0
2016-05-02 09:55:00,3.87,3.87,3.85,3.85,569136.0,3.7011,3.7011,3.682,3.682,569136.0
2016-05-02 10:00:00,3.85,3.86,3.84,3.85,1891224.0,3.682,3.6916,3.6724,3.682,1891224.0
2016-05-02 10:05:00,3.84,3.87,3.84,3.86,752376.0,3.6724,3.7011,3.6724,3.6916,752376.0
2016-05-02 10:10:00,3.87,3.88,3.87,3.88,1511376.0,3.7011,3.7107,3.7011,3.7107,1511376.0
2016-05-02 10:15:00,3.87,3.9,3.87,3.89,2061552.0,3.7011,3.7298,3.7011,3.7203,2061552.0
2016-05-02 10:20:00,3.89,3.9,3.88,3.89,1480368.0,3.7203,3.7298,3.7107,3.7203,1480368.0
2016-05-02 10:25:00,3.88,3.89,3.88,3.88,388296.0,3.7107,3.7203,3.7107,3.7107,388296.0
2016-05-02 10:30:00,3.87,3.89,3.87,3.88,256128.0,3.7011,3.7203,3.7011,3.7107,256128.0
2016-05-02 10:35:00,3.88,3.88,3.86,3.86,650472.0,3.7107,3.7107,3.6916,3.6916,650472.0
2016-05-02 10:40:00,3.86,3.88,3.86,3.87,266568.0,3.6916,3.7107,3.6916,3.7011,266568.0
2016-05-02 10:45:00,3.87,3.89,3.87,3.89,419496.0,3.7011,3.7203,3.7011,3.7203,419496.0
2016-05-02 10:50:00,3.89,3.89,3.85,3.86,787584.0,3.7203,3.7203,3.682,3.6916,787584.0
2016-05-02 10:55:00,3.85,3.86,3.84,3.85,532344.0,3.682,3.6916,3.6724,3.682,532344.0
2016-05-02 11:00:00,3.85,3.86,3.85,3.85,420936.0,3.682,3.6916,3.682,3.682,420936.0
2016-05-02 11:05:00,3.85,3.86,3.85,3.86,330456.0,3.682,3.6916,3.682,3.6916,330456.0
2016-05-02 11:10:00,3.86,3.88,3.86,3.87,737328.0,3.6916,3.7107,3.6916,3.7011,737328.0
2016-05-02 11:15:00,3.86,3.87,3.86,3.87,834480.0,3.6916,3.7011,3.6916,3.7011,834480.0
2016-05-02 11:20:00,3.87,3.87,3.86,3.87,363000.0,3.7011,3.7011,3.6916,3.7011,363000.0
2016-05-02 11:25:00,3.87,3.88,3.86,3.88,416088.0,3.7011,3.7107,3.6916,3.7107,416088.0
2016-05-02 11:30:00,3.88,3.88,3.87,3.87,579576.0,3.7107,3.7107,3.7011,3.7011,579576.0
2016-05-02 11:35:00,3.87,3.88,3.87,3.88,267528.0,3.7011,3.7107,3.7011,3.7107,267528.0
2016-05-02 11:40:00,3.88,3.88,3.86,3.86,509712.0,3.7107,3.7107,3.6916,3.6916,509712.0
2016-05-02 11:45:00,3.87,3.87,3.86,3.87,381456.0,3.7011,3.7011,3.6916,3.7011,381456.0
2016-05-02 11:50:00,3.87,3.88,3.86,3.87,402168.0,3.7011,3.7107,3.6916,3.7011,402168.0
2016-05-02 11:55:00,3.87,3.88,3.86,3.86,613632.0,3.7011,3.7107,3.6916,3.6916,613632.0
2016-05-02 12:00:00,3.86,3.86,3.85,3.86,617256.0,3.6916,3.6916,3.682,3.6916,617256.0
2016-05-02 12:05:00,3.87,3.87,3.87,3.87,165600.0,3.7011,3.7011,3.7011,3.7011,165600.0
2016-05-02 12:10:00,3.87,3.88,3.86,3.86,180096.0,3.7011,3.7107,3.6916,3.6916,180096.0
2016-05-02 12:15:00,3.86,3.87,3.86,3.87,96096.0,3.6916,3.7011,3.6916,3.7011,96096.0
2016-05-02 12:20:00,3.87,3.88,3.87,3.87,430584.0,3.7011,3.7107,3.7011,3.7011,430584.0
2016-05-02 12:25:00,3.87,3.88,3.87,3.87,45600.0,3.7011,3.7107,3.7011,3.7011,45600.0
2016-05-02 12:30:00,3.87,3.89,3.87,3.88,468912.0,3.7011,3.7203,3.7011,3.7107,468912.0
2016-05-02 12:35:00,3.88,3.89,3.88,3.88,364728.0,3.7107,3.7203,3.7107,3.7107,364728.0
2016-05-02 12:40:00,3.88,3.89,3.87,3.88,424152.0,3.7107,3.7203,3.7011,3.7107,424152.0
2016-05-02 12:45:00,3.88,3.89,3.88,3.89,1285320.0,3.7107,3.7203,3.7107,3.7203,1285320.0
2016-05-02 12:50:00,3.89,3.89,3.88,3.89,550008.0,3.7203,3.7203,3.7107,3.7203,550008.0
2016-05-02 12:55:00,3.89,3.9,3.88,3.89,1299120.0,3.7203,3.7298,3.7107,3.7203,1299120.0
2016-05-02 13:00:00,3.89,3.89,3.88,3.88,344760.0,3.7203,3.7203,3.7107,3.7107,344760.0
2016-05-02 13:05:00,3.88,3.89,3.88,3.88,161544.0,3.7107,3.7203,3.7107,3.7107,161544.0
2016-05-02 13:10:00,3.88,3.91,3.88,3.91,1091232.0,3.7107,3.7394,3.7107,3.7394,1091232.0
2016-05-02 13:15:00,3.91,3.91,3.9,3.9,643440.0,3.7394,3.7394,3.7298,3.7298,643440.0
2016-05-02 13:20:00,3.91,3.91,3.91,3.91,399384.0,3.7394,3.7394,3.7394,3.7394,399384.0
2016-05-02 13:25:00,3.91,3.91,3.9,3.91,427200.0,3.7394,3.7394,3.7298,3.7394,427200.0
2016-05-02 13:30:00,3.91,3.92,3.91,3.91,331632.0,3.7394,3.7489,3.7394,3.7394,331632.0
2016-05-02 13:35:00,3.92,3.92,3.91,3.91,320040.0,3.7489,3.7489,3.7394,3.7394,320040.0
2016-05-02 13:40:00,3.91,3.92,3.91,3.92,443928.0,3.7394,3.7489,3.7394,3.7489,443928.0
2016-05-02 13:45:00,3.92,3.93,3.91,3.93,705336.0,3.7489,3.7585,3.7394,3.7585,705336.0
2016-05-02 13:50:00,3.93,3.93,3.92,3.92,651984.0,3.7585,3.7585,3.7489,3.7489,651984.0
2016-05-02 13:55:00,3.92,3.92,3.91,3.91,483576.0,3.7489,3.7489,3.7394,3.7394,483576.0
2016-05-02 14:00:00,3.92,3.92,3.91,3.92,135768.0,3.7489,3.7489,3.7394,3.7489,135768.0
2016-05-02 14:05:00,3.92,3.93,3.92,3.93,710544.0,3.7489,3.7585,3.7489,3.7585,710544.0
2016-05-02 14:10:00,3.93,3.93,3.93,3.93,363600.0,3.7585,3.7585,3.7585,3.7585,363600.0
2016-05-02 14:15:00,3.93,3.94,3.93,3.93,354528.0,3.7585,3.7681,3.7585,3.7585,354528.0
2016-05-02 14:20:00,3.93,3.94,3.93,3.93,579552.0,3.7585,3.7681,3.7585,3.7585,579552.0
2016-05-02 14:25:00,3.93,3.94,3.93,3.94,291624.0,3.7585,3.7681,3.7585,3.7681,291624.0
2016-05-02 14:30:00,3.94,3.94,3.93,3.93,760512.0,3.7681,3.7681,3.7585,3.7585,760512.0
2016-05-02 14:35:00,3.93,3.94,3.93,3.93,433896.0,3.7585,3.7681,3.7585,3.7585,433896.0
2016-05-02 14:40:00,3.93,3.94,3.93,3.93,944736.0,3.7585,3.7681,3.7585,3.7585,944736.0
2016-05-02 14:45:00,3.93,3.95,3.93,3.94,923376.0,3.7585,3.7776,3.7585,3.7681,923376.0
2016-05-02 14:50:00,3.94,3.95,3.94,3.94,757344.0,3.7681,3.7776,3.7681,3.7681,757344.0
2016-05-02 14:55:00,3.94,3.95,3.94,3.95,739704.0,3.7681,3.7776,3.7681,3.7776,739704.0
2016-05-02 15:00:00,3.95,3.96,3.95,3.96,610008.0,3.7776,3.7872,3.7776,3.7872,610008.0
2016-05-02 15:05:00,3.96,3.96,3.95,3.96,812064.0,3.7872,3.7872,3.7776,3.7872,812064.0
2016-05-02 15:10:00,3.96,3.96,3.96,3.96,804312.0,3.7872,3.7872,3.7872,3.7872,804312.0
2016-05-02 15:15:00,3.97,3.97,3.96,3.96,567576.0,3.7968,3.7968,3.7872,3.7872,567576.0
2016-05-02 15:20:00,3.96,3.96,3.95,3.96,360984.0,3.7872,3.7872,3.7776,3.7872,360984.0
2016-05-02 15:25:00,3.96,3.96,3.96,3.96,383280.0,3.7872,3.7872,3.7872,3.7872,383280.0
2016-05-02 15:30:00,3.96,3.96,3.95,3.95,550848.0,3.7872,3.7872,3.7776,3.7776,550848.0
2016-05-02 15:35:00,3.95,3.97,3.95,3.97,1210152.0,3.7776,3.7968,3.7776,3.7968,1210152.0
2016-05-02 15:40:00,3.97,3.98,3.97,3.98,773760.0,3.7968,3.8063,3.7968,3.8063,773760.0
2016-05-02 15:45:00,3.97,3.98,3.97,3.97,656640.0,3.7968,3.8063,3.7968,3.7968,656640.0
2016-05-02 15:50:00,3.97,3.97,3.96,3.97,986520.0,3.7968,3.7968,3.7872,3.7968,986520.0
2016-05-02 15:55:00,3.97,3.97,3.96,3.96,2180088.0,3.7968,3.7968,3.7872,3.7872,2180088.0
2016-05-03 09:30:00,3.88,3.9,3.87,3.9,2523528.0,3.7107,3.7298,3.7011,3.7298,2523528.0
2016-05-03 09:35:00,3.9,3.9,3.88,3.9,1457640.0,3.7298,3.7298,3.7107,3.7298,1457640.0
2016-05-03 09:40:00,3.89,3.91,3.88,3.89,1259376.0,3.7203,3.7394,3.7107,3.7203,1259376.0
2016-05-03 09:45:00,3.89,3.89,3.85,3.86,2331240.0,3.7203,3.7203,3.682,3.6916,2331240.0
2016-05-03 09:50:00,3.85,3.86,3.84,3.85,2163768.0,3.682,3.6916,3.6724,3.682,2163768.0
2016-05-03 09:55:00,3.85,3.86,3.85,3.86,949200.0,3.682,3.6916,3.682,3.6916,949200.0
2016-05-03 10:00:00,3.86,3.86,3.83,3.84,2060352.0,3.6916,3.6916,3.6629,3.6724,2060352.0
2016-05-03 10:05:00,3.84,3.85,3.84,3.84,957048.0,3.6724,3.682,3.6724,3.6724,957048.0
2016-05-03 10:10:00,3.84,3.84,3.82,3.83,1641192.0,3.6724,3.6724,3.6533,3.6629,1641192.0
2016-05-03 10:15:00,3.83,3.85,3.82,3.84,1433400.0,3.6629,3.682,3.6533,3.6724,1433400.0
2016-05-03 10:20:00,3.85,3.86,3.84,3.86,1610736.0,3.682,3.6916,3.6724,3.6916,1610736.0
2016-05-03 10:25:00,3.86,3.87,3.85,3.86,1354368.0,3.6916,3.7011,3.682,3.6916,1354368.0
2016-05-03 10:30:00,3.86,3.86,3.85,3.85,523200.0,3.6916,3.6916,3.682,3.682,523200.0
2016-05-03 10:35:00,3.85,3.85,3.84,3.84,1156200.0,3.682,3.682,3.6724,3.6724,1156200.0
2016-05-03 10:40:00,3.84,3.86,3.84,3.84,992856.0,3.6724,3.6916,3.6724,3.6724,992856.0
2016-05-03 10:45:00,3.85,3.86,3.84,3.85,697152.0,3.682,3.6916,3.6724,3.682,697152.0
2016-05-03 10:50:00,3.85,3.86,3.83,3.84,1644744.0,3.682,3.6916,3.6629,3.6724,1644744.0
2016-05-03 10:55:00,3.84,3.85,3.84,3.84,488136.0,3.6724,3.682,3.6724,3.6724,488136.0
2016-05-03 11:00:00,3.84,3.85,3.83,3.85,1225056.0,3.6724,3.682,3.6629,3.682,1225056.0
2016-05-03 11:05:00,3.85,3.85,3.84,3.85,261648.0,3.682,3.682,3.6724,3.682,261648.0
2016-05-03 11:10:00,3.85,3.86,3.84,3.85,493200.0,3.682,3.6916,3.6724,3.682,493200.0
2016-05-03 11:15:00,3.85,3.86,3.84,3.84,185472.0,3.682,3.6916,3.6724,3.6724,185472.0
2016-05-03 11:20:00,3.84,3.85,3.84,3.84,482184.0,3.6724,3.682,3.6724,3.6724,482184.0
2016-05-03 11:25:00,3.84,3.85,3.84,3.85,447936.0,3.6724,3.682,3.6724,3.682,447936.0
2016-05-03 11:30:00,3.84,3.84,3.82,3.83,890688.0,3.6724,3.6724,3.6533,3.6629,890688.0
2016-05-03 11:35:00,3.83,3.85,3.83,3.84,548160.0,3.6629,3.682,3.6629,3.6724,548160.0
2016-05-03 11:40:00,3.84,3.86,3.84,3.85,560976.0,3.6724,3.6916,3.6724,3.682,560976.0
2016-05-03 11:45:00,3.85,3.86,3.85,3.86,911976.0,3.682,3.6916,3.682,3.6916,911976.0
2016-05-03 11:50:00,3.86,3.87,3.86,3.86,536928.0,3.6916,3.7011,3.6916,3.6916,536928.0
2016-05-03 11:55:00,3.86,3.86,3.85,3.85,771936.0,3.6916,3.6916,3.682,3.682,771936.0
2016-05-03 12:00:00,3.85,3.86,3.84,3.85,288072.0,3.682,3.6916,3.6724,3.682,288072.0
2016-05-03 12:05:00,3.85,3.85,3.84,3.85,532848.0,3.682,3.682,3.6724,3.682,532848.0
2016-05-03 12:10:00,3.85,3.85,3.83,3.83,1038024.0,3.682,3.682,3.6629,3.6629,1038024.0
2016-05-03 12:15:00,3.83,3.84,3.83,3.84,212376.0,3.6629,3.6724,3.6629,3.6724,212376.0
2016-05-03 12:20:00,3.84,3.85,3.84,3.85,276720.0,3.6724,3.682,3.6724,3.682,276720.0
2016-05-03 12:25:00,3.85,3.85,3.85,3.85,178776.0,3.682,3.682,3.682,3.682,178776.0
2016-05-03 12:30:00,3.85,3.86,3.85,3.86,311856.0,3.682,3.6916,3.682,3.6916,311856.0
2016-05-03 12:35:00,3.86,3.87,3.85,3.87,507936.0,3.6916,3.7011,3.682,3.7011,507936.0
2016-05-03 12:40:00,3.87,3.88,3.87,3.87,1074384.0,3.7011,3.7107,3.7011,3.7011,1074384.0
2016-05-03 12:45:00,3.87,3.87,3.87,3.87,749592.0,3.7011,3.7011,3.7011,3.7011,749592.0
2016-05-03 12:50:00,3.87,3.89,3.87,3.88,1258488.0,3.7011,3.7203,3.7011,3.7107,1258488.0
2016-05-03 12:55:00,3.88,3.89,3.88,3.89,740808.0,3.7107,3.7203,3.7107,3.7203,740808.0
2016-05-03 13:00:00,3.89,3.89,3.88,3.88,883848.0,3.7203,3.7203,3.7107,3.7107,883848.0
2016-05-03 13:05:00,3.88,3.9,3.88,3.9,1106040.0,3.7107,3.7298,3.7107,3.7298,1106040.0
2016-05-03 13:10:00,3.9,3.9,3.89,3.89,1093056.0,3.7298,3.7298,3.7203,3.7203,1093056.0
2016-05-03 13:15:00,3.89,3.9,3.89,3.9,337512.0,3.7203,3.7298,3.7203,3.7298,337512.0
2016-05-03 13:20:00,3.9,3.91,3.9,3.9,878640.0,3.7298,3.7394,3.7298,3.7298,878640.0
2016-05-03 13:25:00,3.9,3.91,3.9,3.91,1421352.0,3.7298,3.7394,3.7298,3.7394,1421352.0
2016-05-03 13:30:00,3.91,3.91,3.9,3.91,671112.0,3.7394,3.7394,3.7298,3.7394,671112.0
2016-05-03 13:35:00,3.91,3.92,3.9,3.92,917376.0,3.7394,3.7489,3.7298,3.7489,917376.0
2016-05-03 13:40:00,3.92,3.93,3.92,3.92,857280.0,3.7489,3.7585,3.7489,3.7489,857280.0
2016-05-03 13:45:00,3.92,3.93,3.92,3.93,702960.0,3.7489,3.7585,3.7489,3.7585,702960.0
2016-05-03 13:50:00,3.92,3.93,3.92,3.92,1246512.0,3.7489,3.7585,3.7489,3.7489,1246512.0
2016-05-03 13:55:00,3.92,3.92,3.91,3.91,471504.0,3.7489,3.7489,3.7394,3.7394,471504.0
2016-05-03 14:00:00,3.91,3.91,3.9,3.9,463584.0,3.7394,3.7394,3.7298,3.7298,463584.0
2016-05-03 14:05:00,3.9,3.9,3.9,3.9,562536.0,3.7298,3.7298,3.7298,3.7298,562536.0
2016-05-03 14:10:00,3.9,3.91,3.88,3.88,666336.0,3.7298,3.7394,3.7107,3.7107,666336.0
2016-05-03 14:15:00,3.88,3.89,3.87,3.88,1412256.0,3.7107,3.7203,3.7011,3.7107,1412256.0
2016-05-03 14:20:00,3.88,3.89,3.87,3.89,575496.0,3.7107,3.7203,3.7011,3.7203,575496.0
2016-05-03 14:25:00,3.88,3.89,3.88,3.88,450240.0,3.7107,3.7203,3.7107,3.7107,450240.0
2016-05-03 14:30:00,3.88,3.89,3.88,3.88,232320.0,3.7107,3.7203,3.7107,3.7107,232320.0
2016-05-03 14:35:00,3.89,3.9,3.89,3.89,969648.0,3.7203,3.7298,3.7203,3.7203,969648.0
2016-05-03 14:40:00,3.89,3.89,3.88,3.89,203736.0,3.7203,3.7203,3.7107,3.7203,203736.0
2016-05-03 14:45:00,3.88,3.89,3.86,3.87,1359144.0,3.7107,3.7203,3.6916,3.7011,1359144.0
2016-05-03 14:50:00,3.87,3.88,3.87,3.88,353784.0,3.7011,3.7107,3.7011,3.7107,353784.0
2016-05-03 14:55:00,3.88,3.89,3.87,3.88,411600.0,3.7107,3.7203,3.7011,3.7107,411600.0
2016-05-03 15:00:00,3.89,3.89,3.88,3.88,279168.0,3.7203,3.7203,3.7107,3.7107,279168.0
2016-05-03 15:05:00,3.89,3.89,3.88,3.89,839304.0,3.7203,3.7203,3.7107,3.7203,839304.0
2016-05-03 15:10:00,3.89,3.89,3.86,3.86,630048.0,3.7203,3.7203,3.6916,3.6916,630048.0
2016-05-03 15:15:00,3.87,3.88,3.86,3.87,798432.0,3.7011,3.7107,3.6916,3.7011,798432.0
2016-05-03 15:20:00,3.88,3.88,3.86,3.87,677112.0,3.7107,3.7107,3.6916,3.7011,677112.0
2016-05-03 15:25:00,3.87,3.88,3.86,3.87,328560.0,3.7011,3.7107,3.6916,3.7011,328560.0
2016-05-03 15:30:00,3.87,3.87,3.84,3.85,973896.0,3.7011,3.7011,3.6724,3.682,973896.0
2016-05-03 15:35:00,3.85,3.86,3.85,3.85,273528.0,3.682,3.6916,3.682,3.682,273528.0
2016-05-03 15:40:00,3.85,3.85,3.84,3.84,927120.0,3.682,3.682,3.6724,3.6724,927120.0
2016-05-03 15:45:00,3.84,3.86,3.84,3.86,883248.0,3.6724,3.6916,3.6724,3.6916,883248.0
2016-05-03 15:50:00,3.86,3.86,3.85,3.86,1409520.0,3.6916,3.6916,3.682,3.6916,1409520.0
2016-05-03 15:55:00,3.86,3.86,3.85,3.85,2429112.0,3.6916,3.6916,3.682,3.682,2429112.0
2016-05-04 09:30:00,3.78,3.81,3.78,3.8,2312112.0,3.6151,3.6437,3.6151,3.6342,2312112.0
2016-05-04 09:35:00,3.8,3.8,3.78,3.78,2181912.0,3.6342,3.6342,3.6151,3.6151,2181912.0
2016-05-04 09:40:00,3.78,3.79,3.77,3.78,2644104.0,3.6151,3.6246,3.6055,3.6151,2644104.0
2016-05-04 09:45:00,3.78,3.79,3.77,3.78,2516376.0,3.6151,3.6246,3.6055,3.6151,2516376.0
2016-05-04 09:50:00,3.78,3.8,3.78,3.79,2272440.0,3.6151,3.6342,3.6151,3.6246,2272440.0
2016-05-04 09:55:00,3.8,3.81,3.79,3.81,2474040.0,3.6342,3.6437,3.6246,3.6437,2474040.0
2016-05-04 10:00:00,3.81,3.82,3.8,3.81,3183840.0,3.6437,3.6533,3.6342,3.6437,3183840.0
2016-05-04 10:05:00,3.81,3.81,3.8,3.8,1077192.0,3.6437,3.6437,3.6342,3.6342,1077192.0
2016-05-04 10:10:00,3.8,3.82,3.8,3.81,2482392.0,3.6342,3.6533,3.6342,3.6437,2482392.0
2016-05-04 10:15:00,3.82,3.82,3.81,3.81,500016.0,3.6533,3.6533,3.6437,3.6437,500016.0
2016-05-04 10:20:00,3.82,3.82,3.81,3.81,358584.0,3.6533,3.6533,3.6437,3.6437,358584.0
2016-05-04 10:25:00,3.81,3.81,3.8,3.8,412800.0,3.6437,3.6437,3.6342,3.6342,412800.0
2016-05-04 10:30:00,3.8,3.82,3.79,3.81,1260456.0,3.6342,3.6533,3.6246,3.6437,1260456.0
2016-05-04 10:35:00,3.8,3.81,3.79,3.81,760440.0,3.6342,3.6437,3.6246,3.6437,760440.0
2016-05-04 10:40:00,3.81,3.81,3.79,3.79,766776.0,3.6437,3.6437,3.6246,3.6246,766776.0
2016-05-04 10:45:00,3.79,3.8,3.79,3.79,451272.0,3.6246,3.6342,3.6246,3.6246,451272.0
2016-05-04 10:50:00,3.79,3.8,3.78,3.79,703800.0,3.6246,3.6342,3.6151,3.6246,703800.0
2016-05-04 10:55:00,3.79,3.8,3.79,3.8,506856.0,3.6246,3.6342,3.6246,3.6342,506856.0
2016-05-04 11:00:00,3.8,3.81,3.8,3.81,652680.0,3.6342,3.6437,3.6342,3.6437,652680.0
2016-05-04 11:05:00,3.81,3.81,3.8,3.8,380016.0,3.6437,3.6437,3.6342,3.6342,380016.0
2016-05-04 11:10:00,3.8,3.8,3.79,3.79,346392.0,3.6342,3.6342,3.6246,3.6246,346392.0
2016-05-04 11:15:00,3.79,3.79,3.78,3.78,654192.0,3.6246,3.6246,3.6151,3.6151,654192.0
2016-05-04 11:20:00,3.78,3.78,3.77,3.78,381192.0,3.6151,3.6151,3.6055,3.6151,381192.0
2016-05-04 11:25:00,3.78,3.78,3.76,3.77,807336.0,3.6151,3.6151,3.5959,3.6055,807336.0
2016-05-04 11:30:00,3.77,3.78,3.76,3.78,956784.0,3.6055,3.6151,3.5959,3.6151,956784.0
2016-05-04 11:35:00,3.78,3.79,3.77,3.78,494664.0,3.6151,3.6246,3.6055,3.6151,494664.0
2016-05-04 11:40:00,3.78,3.79,3.78,3.78,553656.0,3.6151,3.6246,3.6151,3.6151,553656.0
2016-05-04 11:45:00,3.78,3.79,3.78,3.78,347688.0,3.6151,3.6246,3.6151,3.6151,347688.0
2016-05-04 11:50:00,3.79,3.79,3.78,3.79,279600.0,3.6246,3.6246,3.6151,3.6246,279600.0
2016-05-04 11:55:00,3.79,3.79,3.78,3.78,304440.0,3.6246,3.6246,3.6151,3.6151,304440.0
2016-05-04 12:00:00,3.78,3.79,3.78,3.79,248616.0,3.6151,3.6246,3.6151,3.6246,248616.0
2016-05-04 12:05:00,3.79,3.8,3.79,3.79,679272.0,3.6246,3.6342,3.6246,3.6246,679272.0
2016-05-04 12:10:00,3.79,3.81,3.79,3.81,525936.0,3.6246,3.6437,3.6246,3.6437,525936.0
2016-05-04 12:15:00,3.81,3.81,3.8,3.8,658728.0,3.6437,3.6437,3.6342,3.6342,658728.0
2016-05-04 12:20:00,3.8,3.8,3.8,3.8,458448.0,3.6342,3.6342,3.6342,3.6342,458448.0
2016-05-04 12:25:00,3.8,3.81,3.79,3.79,318240.0,3.6342,3.6437,3.6246,3.6246,318240.0
2016-05-04 12:30:00,3.79,3.8,3.79,3.79,391872.0,3.6246,3.6342,3.6246,3.6246,391872.0
2016-05-04 12:35:00,3.79,3.79,3.78,3.78,308760.0,3.6246,3.6246,3.6151,3.6151,308760.0
2016-05-04 12:40:00,3.78,3.78,3.77,3.78,407472.0,3.6151,3.6151,3.6055,3.6151,407472.0
2016-05-04 12:45:00,3.78,3.78,3.77,3.77,702912.0,3.6151,3.6151,3.6055,3.6055,702912.0
2016-05-04 12:50:00,3.77,3.78,3.77,3.77,395688.0,3.6055,3.6151,3.6055,3.6055,395688.0
2016-05-04 12:55:00,3.77,3.77,3.77,3.77,285888.0,3.6055,3.6055,3.6055,3.6055,285888.0
2016-05-04 13:00:00,3.77,3.78,3.76,3.77,506736.0,3.6055,3.6151,3.5959,3.6055,506736.0
2016-05-04 13:05:00,3.77,3.78,3.77,3.77,342696.0,3.6055,3.6151,3.6055,3.6055,342696.0
2016-05-04 13:10:00,3.77,3.77,3.76,3.76,1975512.0,3.6055,3.6055,3.5959,3.5959,1975512.0
2016-05-04 13:15:00,3.77,3.78,3.76,3.78,822240.0,3.6055,3.6151,3.5959,3.6151,822240.0
2016-05-04 13:20:00,3.78,3.78,3.77,3.78,126984.0,3.6151,3.6151,3.6055,3.6151,126984.0
2016-05-04 13:25:00,3.77,3.79,3.77,3.79,700728.0,3.6055,3.6246,3.6055,3.6246,700728.0
2016-05-04 13:30:00,3.79,3.79,3.78,3.79,2948808.0,3.6246,3.6246,3.6151,3.6246,2948808.0
2016-05-04 13:35:00,3.79,3.79,3.77,3.78,546504.0,3.6246,3.6246,3.6055,3.6151,546504.0
2016-05-04 13:40:00,3.78,3.79,3.77,3.78,2799648.0,3.6151,3.6246,3.6055,3.6151,2799648.0
2016-05-04 13:45:00,3.78,3.78,3.77,3.78,650880.0,3.6151,3.6151,3.6055,3.6151,650880.0
2016-05-04 13:50:00,3.79,3.79,3.78,3.78,1175520.0,3.6246,3.6246,3.6151,3.6151,1175520.0
2016-05-04 13:55:00,3.78,3.79,3.77,3.77,849312.0,3.6151,3.6246,3.6055,3.6055,849312.0
2016-05-04 14:00:00,3.77,3.77,3.76,3.76,830208.0,3.6055,3.6055,3.5959,3.5959,830208.0
2016-05-04 14:05:00,3.76,3.76,3.75,3.76,1234656.0,3.5959,3.5959,3.5864,3.5959,1234656.0
2016-05-04 14:10:00,3.76,3.76,3.75,3.76,1830384.0,3.5959,3.5959,3.5864,3.5959,1830384.0
2016-05-04 14:15:00,3.76,3.77,3.76,3.77,228960.0,3.5959,3.6055,3.5959,3.6055,228960.0
2016-05-04 14:20:00,3.77,3.78,3.76,3.77,541752.0,3.6055,3.6151,3.5959,3.6055,541752.0
2016-05-04 14:25:00,3.77,3.79,3.77,3.79,855504.0,3.6055,3.6246,3.6055,3.6246,855504.0
2016-05-04 14:30:00,3.79,3.79,3.78,3.79,312456.0,3.6246,3.6246,3.6151,3.6246,312456.0
2016-05-04 14:35:00,3.79,3.79,3.78,3.79,740304.0,3.6246,3.6246,3.6151,3.6246,740304.0
2016-05-04 14:40:00,3.79,3.79,3.78,3.78,526872.0,3.6246,3.6246,3.6151,3.6151,526872.0
2016-05-04 14:45:00,3.78,3.78,3.78,3.78,230280.0,3.6151,3.6151,3.6151,3.6151,230280.0
2016-05-04 14:50:00,3.78,3.79,3.78,3.78,699672.0,3.6151,3.6246,3.6151,3.6151,699672.0
2016-05-04 14:55:00,3.78,3.78,3.77,3.78,192000.0,3.6151,3.6151,3.6055,3.6151,192000.0
2016-05-04 15:00:00,3.78,3.78,3.76,3.77,992136.0,3.6151,3.6151,3.5959,3.6055,992136.0
2016-05-04 15:05:00,3.77,3.77,3.76,3.77,686112.0,3.6055,3.6055,3.5959,3.6055,686112.0
2016-05-04 15:10:00,3.77,3.78,3.77,3.78,457200.0,3.6055,3.6151,3.6055,3.6151,457200.0
2016-05-04 15:15:00,3.78,3.79,3.78,3.78,1063800.0,3.6151,3.6246,3.6151,3.6151,1063800.0
2016-05-04 15:20:00,3.78,3.79,3.78,3.79,529176.0,3.6151,3.6246,3.6151,3.6246,529176.0
2016-05-04 15:25:00,3.79,3.79,3.78,3.78,428448.0,3.6246,3.6246,3.6151,3.6151,428448.0
2016-05-04 15:30:00,3.78,3.79,3.78,3.78,447672.0,3.6151,3.6246,3.6151,3.6151,447672.0
2016-05-04 15:35:00,3.78,3.79,3.78,3.78,525600.0,3.6151,3.6246,3.6151,3.6151,525600.0
2016-05-04 15:40:00,3.78,3.8,3.78,3.79,1604904.0,3.6151,3.6342,3.6151,3.6246,1604904.0
2016-05-04 15:45:00,3.79,3.8,3.79,3.8,837144.0,3.6246,3.6342,3.6246,3.6342,837144.0
2016-05-04 15:50:00,3.8,3.8,3.79,3.79,2005608.0,3.6342,3.6342,3.6246,3.6246,2005608.0
2016-05-04 15:55:00,3.79,3.79,3.78,3.78,2720448.0,3.6246,3.6246,3.6151,3.6151,2720448.0
2016-05-05 09:30:00,3.82,3.83,3.8,3.81,1547520.0,3.6533,3.6629,3.6342,3.6437,1547520.0
2016-05-05 09:35:00,3.81,3.82,3.8,3.82,1889664.0,3.6437,3.6533,3.6342,3.6533,1889664.0
2016-05-05 09:40:00,3.82,3.82,3.8,3.81,2212536.0,3.6533,3.6533,3.6342,3.6437,2212536.0
2016-05-05 09:45:00,3.8,3.81,3.8,3.81,1492536.0,3.6342,3.6437,3.6342,3.6437,1492536.0
2016-05-05 09:50:00,3.81,3.81,3.8,3.81,1166400.0,3.6437,3.6437,3.6342,3.6437,1166400.0
2016-05-05 09:55:00,3.81,3.81,3.78,3.79,1339464.0,3.6437,3.6437,3.6151,3.6246,1339464.0
2016-05-05 10:00:00,3.79,3.82,3.78,3.82,1742400.0,3.6246,3.6533,3.6151,3.6533,1742400.0
2016-05-05 10:05:00,3.82,3.82,3.81,3.81,1670208.0,3.6533,3.6533,3.6437,3.6437,1670208.0
2016-05-05 10:10:00,3.82,3.84,3.81,3.83,2366616.0,3.6533,3.6724,3.6437,3.6629,2366616.0
2016-05-05 10:15:00,3.84,3.84,3.81,3.82,829944.0,3.6724,3.6724,3.6437,3.6533,829944.0
2016-05-05 10:20:00,3.82,3.82,3.8,3.8,6148224.0,3.6533,3.6533,3.6342,3.6342,6148224.0
2016-05-05 10:25:00,3.8,3.8,3.78,3.79,1785960.0,3.6342,3.6342,3.6151,3.6246,1785960.0
2016-05-05 10:30:00,3.78,3.79,3.78,3.79,791904.0,3.6151,3.6246,3.6151,3.6246,791904.0
2016-05-05 10:35:00,3.79,3.8,3.79,3.79,776448.0,3.6246,3.6342,3.6246,3.6246,776448.0
2016-05-05 10:40:00,3.79,3.8,3.78,3.8,990648.0,3.6246,3.6342,3.6151,3.6342,990648.0
2016-05-05 10:45:00,3.8,3.81,3.79,3.8,764568.0,3.6342,3.6437,3.6246,3.6342,764568.0
2016-05-05 10:50:00,3.8,3.81,3.79,3.81,451488.0,3.6342,3.6437,3.6246,3.6437,451488.0
2016-05-05 10:55:00,3.81,3.81,3.8,3.81,594984.0,3.6437,3.6437,3.6342,3.6437,594984.0
2016-05-05 11:00:00,3.81,3.82,3.8,3.81,850176.0,3.6437,3.6533,3.6342,3.6437,850176.0
2016-05-05 11:05:00,3.81,3.81,3.8,3.8,731952.0,3.6437,3.6437,3.6342,3.6342,731952.0
2016-05-05 11:10:00,3.8,3.81,3.8,3.81,821232.0,3.6342,3.6437,3.6342,3.6437,821232.0
2016-05-05 11:15:00,3.81,3.82,3.8,3.82,593688.0,3.6437,3.6533,3.6342,3.6533,593688.0
2016-05-05 11:20:00,3.82,3.82,3.79,3.79,1736472.0,3.6533,3.6533,3.6246,3.6246,1736472.0
2016-05-05 11:25:00,3.79,3.8,3.79,3.79,538608.0,3.6246,3.6342,3.6246,3.6246,538608.0
2016-05-05 11:30:00,3.79,3.81,3.79,3.81,458952.0,3.6246,3.6437,3.6246,3.6437,458952.0
2016-05-05 11:35:00,3.81,3.83,3.81,3.83,1517856.0,3.6437,3.6629,3.6437,3.6629,1517856.0
2016-05-05 11:40:00,3.83,3.84,3.83,3.84,1398624.0,3.6629,3.6724,3.6629,3.6724,1398624.0
2016-05-05 11:45:00,3.84,3.84,3.83,3.84,1300152.0,3.6724,3.6724,3.6629,3.6724,1300152.0
2016-05-05 11:50:00,3.84,3.84,3.83,3.83,265440.0,3.6724,3.6724,3.6629,3.6629,265440.0
2016-05-05 11:55:00,3.82,3.83,3.82,3.83,259200.0,3.6533,3.6629,3.6533,3.6629,259200.0
2016-05-05 12:00:00,3.83,3.83,3.82,3.83,385584.0,3.6629,3.6629,3.6533,3.6629,385584.0
2016-05-05 12:05:00,3.83,3.84,3.82,3.82,870408.0,3.6629,3.6724,3.6533,3.6533,870408.0
2016-05-05 12:10:00,3.82,3.83,3.82,3.83,144600.0,3.6533,3.6629,3.6533,3.6629,144600.0
2016-05-05 12:15:00,3.83,3.83,3.82,3.82,309264.0,3.6629,3.6629,3.6533,3.6533,309264.0
2016-05-05 12:20:00,3.82,3.82,3.81,3.82,244080.0,3.6533,3.6533,3.6437,3.6533,244080.0
2016-05-05 12:25:00,3.82,3.82,3.81,3.82,251712.0,3.6533,3.6533,3.6437,3.6533,251712.0
2016-05-05 12:30:00,3.82,3.82,3.81,3.81,297600.0,3.6533,3.6533,3.6437,3.6437,297600.0
2016-05-05 12:35:00,3.81,3.81,3.81,3.81,107496.0,3.6437,3.6437,3.6437,3.6437,107496.0
2016-05-05 12:40:00,3.81,3.81,3.81,3.81,288912.0,3.6437,3.6437,3.6437,3.6437,288912.0
2016-05-05 12:45:00,3.81,3.81,3.8,3.81,177888.0,3.6437,3.6437,3.6342,3.6437,177888.0
2016-05-05 12:50:00,3.81,3.81,3.81,3.81,485448.0,3.6437,3.6437,3.6437,3.6437,485448.0
2016-05-05 12:55:00,3.81,3.81,3.81,3.81,182400.0,3.6437,3.6437,3.6437,3.6437,182400.0
2016-05-05 13:00:00,3.81,3.81,3.8,3.8,129960.0,3.6437,3.6437,3.6342,3.6342,129960.0
2016-05-05 13:05:00,3.8,3.8,3.8,3.8,355200.0,3.6342,3.6342,3.6342,3.6342,355200.0
2016-05-05 13:10:00,3.79,3.8,3.78,3.78,1534488.0,3.6246,3.6342,3.6151,3.6151,1534488.0
2016-05-05 13:15:00,3.78,3.78,3.77,3.78,825792.0,3.6151,3.6151,3.6055,3.6151,825792.0
2016-05-05 13:20:00,3.78,3.78,3.76,3.76,1420344.0,3.6151,3.6151,3.5959,3.5959,1420344.0
2016-05-05 13:25:00,3.76,3.77,3.76,3.76,1146912.0,3.5959,3.6055,3.5959,3.5959,1146912.0
2016-05-05 13:30:00,3.76,3.77,3.76,3.76,708120.0,3.5959,3.6055,3.5959,3.5959,708120.0
2016-05-05 13:35:00,3.76,3.76,3.75,3.76,428808.0,3.5959,3.5959,3.5864,3.5959,428808.0
2016-05-05 13:40:00,3.76,3.77,3.76,3.76,759600.0,3.5959,3.6055,3.5959,3.5959,759600.0
2016-05-05 13:45:00,3.76,3.77,3.76,3.76,525168.0,3.5959,3.6055,3.5959,3.5959,525168.0
2016-05-05 13:50:00,3.76,3.77,3.76,3.76,650880.0,3.5959,3.6055,3.5959,3.5959,650880.0
2016-05-05 13:55:00,3.76,3.77,3.76,3.77,473112.0,3.5959,3.6055,3.5959,3.6055,473112.0
2016-05-05 14:00:00,3.77,3.77,3.76,3.77,396696.0,3.6055,3.6055,3.5959,3.6055,396696.0
2016-05-05 14:05:00,3.77,3.78,3.77,3.78,672240.0,3.6055,3.6151,3.6055,3.6151,672240.0
2016-05-05 14:10:00,3.78,3.78,3.77,3.78,724440.0,3.6151,3.6151,3.6055,3.6151,724440.0
2016-05-05 14:15:00,3.78,3.78,3.77,3.77,750600.0,3.6151,3.6151,3.6055,3.6055,750600.0
2016-05-05 14:20:00,3.77,3.79,3.77,3.78,827832.0,3.6055,3.6246,3.6055,3.6151,827832.0
2016-05-05 14:25:00,3.78,3.78,3.78,3.78,350520.0,3.6151,3.6151,3.6151,3.6151,350520.0
2016-05-05 14:30:00,3.78,3.78,3.77,3.78,377592.0,3.6151,3.6151,3.6055,3.6151,377592.0
2016-05-05 14:35:00,3.78,3.78,3.78,3.78,79200.0,3.6151,3.6151,3.6151,3.6151,79200.0
2016-05-05 14:40:00,3.78,3.79,3.78,3.79,678840.0,3.6151,3.6246,3.6151,3.6246,678840.0
2016-05-05 14:45:00,3.79,3.8,3.79,3.79,919608.0,3.6246,3.6342,3.6246,3.6246,919608.0
2016-05-05 14:50:00,3.79,3.79,3.78,3.78,728664.0,3.6246,3.6246,3.6151,3.6151,728664.0
2016-05-05 14:55:00,3.78,3.79,3.77,3.77,423552.0,3.6151,3.6246,3.6055,3.6055,423552.0
2016-05-05 15:00:00,3.77,3.77,3.76,3.76,395160.0,3.6055,3.6055,3.5959,3.5959,395160.0
2016-05-05 15:05:00,3.77,3.77,3.76,3.76,377016.0,3.6055,3.6055,3.5959,3.5959,377016.0
2016-05-05 15:10:00,3.77,3.78,3.76,3.77,616896.0,3.6055,3.6151,3.5959,3.6055,616896.0
2016-05-05 15:15:00,3.77,3.77,3.76,3.77,511320.0,3.6055,3.6055,3.5959,3.6055,511320.0
2016-05-05 15:20:00,3.77,3.78,3.77,3.78,772680.0,3.6055,3.6151,3.6055,3.6151,772680.0
2016-05-05 15:25:00,3.78,3.79,3.77,3.78,1077648.0,3.6151,3.6246,3.6055,3.6151,1077648.0
2016-05-05 15:30:00,3.78,3.78,3.77,3.78,444960.0,3.6151,3.6151,3.6055,3.6151,444960.0
2016-05-05 15:35:00,3.78,3.78,3.76,3.77,518520.0,3.6151,3.6151,3.5959,3.6055,518520.0
2016-05-05 15:40:00,3.77,3.78,3.77,3.78,994632.0,3.6055,3.6151,3.6055,3.6151,994632.0
2016-05-05 15:45:00,3.78,3.78,3.77,3.77,620304.0,3.6151,3.6151,3.6055,3.6055,620304.0
2016-05-05 15:50:00,3.77,3.78,3.77,3.77,976368.0,3.6055,3.6151,3.6055,3.6055,976368.0
2016-05-05 15:55:00,3.77,3.78,3.76,3.78,1492824.0,3.6055,3.6151,3.5959,3.6151,1492824.0
2016-05-06 09:30:00,3.72,3.74,3.72,3.74,2129232.0,3.5577,3.5768,3.5577,3.5768,2129232.0
2016-05-06 09:35:00,3.74,3.78,3.74,3.77,2683920.0,3.5768,3.6151,3.5768,3.6055,2683920.0
2016-05-06 09:40:00,3.77,3.8,3.77,3.78,2291856.0,3.6055,3.6342,3.6055,3.6151,2291856.0
2016-05-06 09:45:00,3.78,3.78,3.76,3.76,1931520.0,3.6151,3.6151,3.5959,3.5959,1931520.0
2016-05-06 09:50:00,3.76,3.77,3.75,3.76,1199976.0,3.5959,3.6055,3.5864,3.5959,1199976.0
2016-05-06 09:55:00,3.77,3.77,3.74,3.75,983472.0,3.6055,3.6055,3.5768,3.5864,983472.0
2016-05-06 10:00:00,3.75,3.76,3.74,3.76,1460400.0,3.5864,3.5959,3.5768,3.5959,1460400.0
2016-05-06 10:05:00,3.76,3.78,3.75,3.77,2312304.0,3.5959,3.6151,3.5864,3.6055,2312304.0
2016-05-06 10:10:00,3.78,3.78,3.75,3.76,383256.0,3.6151,3.6151,3.5864,3.5959,383256.0
2016-05-06 10:15:00,3.75,3.75,3.74,3.75,646008.0,3.5864,3.5864,3.5768,3.5864,646008.0
2016-05-06 10:20:00,3.74,3.74,3.72,3.73,1593384.0,3.5768,3.5768,3.5577,3.5672,1593384.0
2016-05-06 10:25:00,3.73,3.74,3.73,3.74,929184.0,3.5672,3.5768,3.5672,3.5768,929184.0
2016-05-06 10:30:00,3.74,3.75,3.73,3.74,865848.0,3.5768,3.5864,3.5672,3.5768,865848.0
2016-05-06 10:35:00,3.74,3.74,3.72,3.72,764496.0,3.5768,3.5768,3.5577,3.5577,764496.0
2016-05-06 10:40:00,3.72,3.73,3.71,3.72,1358592.0,3.5577,3.5672,3.5481,3.5577,1358592.0
2016-05-06 10:45:00,3.72,3.72,3.71,3.71,2440128.0,3.5577,3.5577,3.5481,3.5481,2440128.0
2016-05-06 10:50:00,3.71,3.72,3.71,3.72,552192.0,3.5481,3.5577,3.5481,3.5577,552192.0
2016-05-06 10:55:00,3.72,3.73,3.71,3.72,568752.0,3.5577,3.5672,3.5481,3.5577,568752.0
2016-05-06 11:00:00,3.72,3.73,3.72,3.72,578760.0,3.5577,3.5672,3.5577,3.5577,578760.0
2016-05-06 11:05:00,3.72,3.73,3.72,3.72,138984.0,3.5577,3.5672,3.5577,3.5577,138984.0
2016-05-06 11:10:00,3.72,3.74,3.72,3.73,883248.0,3.5577,3.5768,3.5577,3.5672,883248.0
2016-05-06 11:15:00,3.73,3.75,3.73,3.74,906312.0,3.5672,3.5864,3.5672,3.5768,906312.0
2016-05-06 11:20:00,3.75,3.75,3.74,3.75,833928.0,3.5864,3.5864,3.5768,3.5864,833928.0
2016-05-06 11:25:00,3.75,3.75,3.74,3.75,507936.0,3.5864,3.5864,3.5768,3.5864,507936.0
2016-05-06 11:30:00,3.75,3.75,3.74,3.74,855192.0,3.5864,3.5864,3.5768,3.5768,855192.0
2016-05-06 11:35:00,3.74,3.74,3.74,3.74,339480.0,3.5768,3.5768,3.5768,3.5768,339480.0
2016-05-06 11:40:00,3.74,3.74,3.74,3.74,198096.0,3.5768,3.5768,3.5768,3.5768,198096.0
2016-05-06 11:45:00,3.74,3.74,3.73,3.73,784152.0,3.5768,3.5768,3.5672,3.5672,784152.0
2016-05-06 11:50:00,3.73,3.73,3.72,3.72,518736.0,3.5672,3.5672,3.5577,3.5577,518736.0
2016-05-06 11:55:00,3.72,3.72,3.72,3.72,279984.0,3.5577,3.5577,3.5577,3.5577,279984.0
2016-05-06 12:00:00,3.72,3.72,3.71,3.72,225240.0,3.5577,3.5577,3.5481,3.5577,225240.0
2016-05-06 12:05:00,3.71,3.73,3.71,3.72,105528.0,3.5481,3.5672,3.5481,3.5577,105528.0
2016-05-06 12:10:00,3.72,3.73,3.72,3.73,342360.0,3.5577,3.5672,3.5577,3.5672,342360.0
2016-05-06 12:15:00,3.73,3.73,3.72,3.72,331872.0,3.5672,3.5672,3.5577,3.5577,331872.0
2016-05-06 12:20:00,3.72,3.72,3.71,3.72,2825064.0,3.5577,3.5577,3.5481,3.5577,2825064.0
2016-05-06 12:25:00,3.72,3.72,3.72,3.72,183048.0,3.5577,3.5577,3.5577,3.5577,183048.0
2016-05-06 12:30:00,3.72,3.72,3.72,3.72,322800.0,3.5577,3.5577,3.5577,3.5577,322800.0
2016-05-06 12:35:00,3.72,3.73,3.72,3.73,682488.0,3.5577,3.5672,3.5577,3.5672,682488.0
2016-05-06 12:40:00,3.73,3.74,3.73,3.74,460296.0,3.5672,3.5768,3.5672,3.5768,460296.0
2016-05-06 12:45:00,3.74,3.74,3.73,3.73,576720.0,3.5768,3.5768,3.5672,3.5672,576720.0
2016-05-06 12:50:00,3.73,3.73,3.73,3.73,648960.0,3.5672,3.5672,3.5672,3.5672,648960.0
2016-05-06 12:55:00,3.74,3.75,3.73,3.75,462720.0,3.5768,3.5864,3.5672,3.5864,462720.0
2016-05-06 13:00:00,3.75,3.75,3.75,3.75,525312.0,3.5864,3.5864,3.5864,3.5864,525312.0
2016-05-06 13:05:00,3.75,3.77,3.75,3.77,867192.0,3.5864,3.6055,3.5864,3.6055,867192.0
2016-05-06 13:10:00,3.77,3.77,3.76,3.77,946392.0,3.6055,3.6055,3.5959,3.6055,946392.0
2016-05-06 13:15:00,3.77,3.78,3.77,3.78,708144.0,3.6055,3.6151,3.6055,3.6151,708144.0
2016-05-06 13:20:00,3.78,3.78,3.77,3.77,770136.0,3.6151,3.6151,3.6055,3.6055,770136.0
2016-05-06 13:25:00,3.77,3.78,3.77,3.77,312168.0,3.6055,3.6151,3.6055,3.6055,312168.0
2016-05-06 13:30:00,3.77,3.77,3.77,3.77,509664.0,3.6055,3.6055,3.6055,3.6055,509664.0
2016-05-06 13:35:00,3.77,3.78,3.77,3.77,2958624.0,3.6055,3.6151,3.6055,3.6055,2958624.0
2016-05-06 13:40:00,3.77,3.77,3.76,3.76,407136.0,3.6055,3.6055,3.5959,3.5959,407136.0
2016-05-06 13:45:00,3.76,3.78,3.76,3.77,116640.0,3.5959,3.6151,3.5959,3.6055,116640.0
2016-05-06 13:50:00,3.78,3.78,3.77,3.78,221232.0,3.6151,3.6151,3.6055,3.6151,221232.0
2016-05-06 13:55:00,3.78,3.8,3.78,3.8,1221672.0,3.6151,3.6342,3.6151,3.6342,1221672.0
2016-05-06 14:00:00,3.8,3.81,3.8,3.81,1346088.0,3.6342,3.6437,3.6342,3.6437,1346088.0
2016-05-06 14:05:00,3.81,3.83,3.81,3.83,1725408.0,3.6437,3.6629,3.6437,3.6629,1725408.0
2016-05-06 14:10:00,3.83,3.83,3.81,3.82,1546224.0,3.6629,3.6629,3.6437,3.6533,1546224.0
2016-05-06 14:15:00,3.82,3.83,3.82,3.82,2993064.0,3.6533,3.6629,3.6533,3.6533,2993064.0
2016-05-06 14:20:00,3.82,3.83,3.81,3.81,3605232.0,3.6533,3.6629,3.6437,3.6437,3605232.0
2016-05-06 14:25:00,3.81,3.82,3.81,3.81,511752.0,3.6437,3.6533,3.6437,3.6437,511752.0
2016-05-06 14:30:00,3.81,3.81,3.81,3.81,491208.0,3.6437,3.6437,3.6437,3.6437,491208.0
2016-05-06 14:35:00,3.81,3.82,3.81,3.82,892872.0,3.6437,3.6533,3.6437,3.6533,892872.0
2016-05-06 14:40:00,3.82,3.83,3.82,3.82,620952.0,3.6533,3.6629,3.6533,3.6533,620952.0
2016-05-06 14:45:00,3.82,3.83,3.82,3.82,1086480.0,3.6533,3.6629,3.6533,3.6533,1086480.0
2016-05-06 14:50:00,3.82,3.83,3.82,3.83,1042512.0,3.6533,3.6629,3.6533,3.6629,1042512.0
2016-05-06 14:55:00,3.83,3.83,3.82,3.82,335376.0,3.6629,3.6629,3.6533,3.6533,335376.0
2016-05-06 15:00:00,3.82,3.83,3.82,3.83,588168.0,3.6533,3.6629,3.6533,3.6629,588168.0
2016-05-06 15:05:00,3.83,3.83,3.82,3.82,575808.0,3.6629,3.6629,3.6533,3.6533,575808.0
2016-05-06 15:10:00,3.82,3.83,3.82,3.82,122520.0,3.6533,3.6629,3.6533,3.6533,122520.0
2016-05-06 15:15:00,3.82,3.82,3.81,3.82,440496.0,3.6533,3.6533,3.6437,3.6533,440496.0
2016-05-06 15:20:00,3.82,3.83,3.82,3.82,262632.0,3.6533,3.6629,3.6533,3.6533,262632.0
2016-05-06 15:25:00,3.83,3.83,3.82,3.82,293160.0,3.6629,3.6629,3.6533,3.6533,293160.0
2016-05-06 15:30:00,3.82,3.82,3.81,3.81,809928.0,3.6533,3.6533,3.6437,3.6437,809928.0
2016-05-06 15:35:00,3.81,3.82,3.81,3.82,394968.0,3.6437,3.6533,3.6437,3.6533,394968.0
2016-05-06 15:40:00,3.82,3.82,3.81,3.81,691704.0,3.6533,3.6533,3.6437,3.6437,691704.0
2016-05-06 15:45:00,3.81,3.82,3.81,3.81,652176.0,3.6437,3.6533,3.6437,3.6437,652176.0
2016-05-06 15:50:00,3.81,3.82,3.81,3.82,401688.0,3.6437,3.6533,3.6437,3.6533,401688.0
2016-05-06 15:55:00,3.82,3.84,3.82,3.83,2693928.0,3.6533,3.6724,3.6533,3.6629,2693928.0
2016-05-09 09:30:00,3.84,3.86,3.83,3.86,2808984.0,3.6724,3.6916,3.6629,3.6916,2808984.0
2016-05-09 09:35:00,3.86,3.88,3.86,3.87,2721168.0,3.6916,3.7107,3.6916,3.7011,2721168.0
2016-05-09 09:40:00,3.87,3.89,3.86,3.88,1278312.0,3.7011,3.7203,3.6916,3.7107,1278312.0
2016-05-09 09:45:00,3.88,3.89,3.88,3.88,2365464.0,3.7107,3.7203,3.7107,3.7107,2365464.0
2016-05-09 09:50:00,3.88,3.89,3.87,3.88,1331784.0,3.7107,3.7203,3.7011,3.7107,1331784.0
2016-05-09 09:55:00,3.88,3.9,3.87,3.9,942768.0,3.7107,3.7298,3.7011,3.7298,942768.0
2016-05-09 10:00:00,3.9,3.9,3.88,3.88,1953432.0,3.7298,3.7298,3.7107,3.7107,1953432.0
2016-05-09 10:05:00,3.88,3.91,3.88,3.9,906168.0,3.7107,3.7394,3.7107,3.7298,906168.0
2016-05-09 10:10:00,3.9,3.9,3.89,3.89,981432.0,3.7298,3.7298,3.7203,3.7203,981432.0
2016-05-09 10:15:00,3.89,3.91,3.89,3.89,1081512.0,3.7203,3.7394,3.7203,3.7203,1081512.0
2016-05-09 10:20:00,3.89,3.9,3.87,3.87,1110360.0,3.7203,3.7298,3.7011,3.7011,1110360.0
2016-05-09 10:25:00,3.87,3.87,3.86,3.86,1794192.0,3.7011,3.7011,3.6916,3.6916,1794192.0
2016-05-09 10:30:00,3.86,3.86,3.85,3.86,1296024.0,3.6916,3.6916,3.682,3.6916,1296024.0
2016-05-09 10:35:00,3.86,3.87,3.85,3.86,1165296.0,3.6916,3.7011,3.682,3.6916,1165296.0
2016-05-09 10:40:00,3.86,3.87,3.86,3.87,2072112.0,3.6916,3.7011,3.6916,3.7011,2072112.0
2016-05-09 10:45:00,3.87,3.88,3.86,3.88,640776.0,3.7011,3.7107,3.6916,3.7107,640776.0
2016-05-09 10:50:00,3.88,3.88,3.87,3.88,1193328.0,3.7107,3.7107,3.7011,3.7107,1193328.0
2016-05-09 10:55:00,3.87,3.88,3.87,3.87,556656.0,3.7011,3.7107,3.7011,3.7011,556656.0
2016-05-09 11:00:00,3.87,3.89,3.87,3.88,614592.0,3.7011,3.7203,3.7011,3.7107,614592.0
2016-05-09 11:05:00,3.88,3.88,3.88,3.88,1462176.0,3.7107,3.7107,3.7107,3.7107,1462176.0
2016-05-09 11:10:00,3.88,3.88,3.85,3.85,407184.0,3.7107,3.7107,3.682,3.682,407184.0
2016-05-09 11:15:00,3.85,3.86,3.85,3.86,621216.0,3.682,3.6916,3.682,3.6916,621216.0
2016-05-09 11:20:00,3.86,3.87,3.86,3.87,586536.0,3.6916,3.7011,3.6916,3.7011,586536.0
2016-05-09 11:25:00,3.87,3.87,3.86,3.86,339240.0,3.7011,3.7011,3.6916,3.6916,339240.0
2016-05-09 11:30:00,3.86,3.86,3.85,3.86,483432.0,3.6916,3.6916,3.682,3.6916,483432.0
2016-05-09 11:35:00,3.86,3.87,3.86,3.87,402384.0,3.6916,3.7011,3.6916,3.7011,402384.0
2016-05-09 11:40:00,3.87,3.87,3.87,3.87,381312.0,3.7011,3.7011,3.7011,3.7011,381312.0
2016-05-09 11:45:00,3.87,3.88,3.87,3.88,589920.0,3.7011,3.7107,3.7011,3.7107,589920.0
2016-05-09 11:50:00,3.88,3.88,3.88,3.88,510840.0,3.7107,3.7107,3.7107,3.7107,510840.0
2016-05-09 11:55:00,3.88,3.88,3.88,3.88,316416.0,3.7107,3.7107,3.7107,3.7107,316416.0
2016-05-09 12:00:00,3.87,3.88,3.87,3.87,484776.0,3.7011,3.7107,3.7011,3.7011,484776.0
2016-05-09 12:05:00,3.88,3.88,3.86,3.86,219120.0,3.7107,3.7107,3.6916,3.6916,219120.0
2016-05-09 12:10:00,3.86,3.88,3.86,3.88,540600.0,3.6916,3.7107,3.6916,3.7107,540600.0
2016-05-09 12:15:00,3.87,3.88,3.87,3.88,123480.0,3.7011,3.7107,3.7011,3.7107,123480.0
2016-05-09 12:20:00,3.88,3.89,3.87,3.89,430584.0,3.7107,3.7203,3.7011,3.7203,430584.0
2016-05-09 12:25:00,3.89,3.89,3.89,3.89,449400.0,3.7203,3.7203,3.7203,3.7203,449400.0
2016-05-09 12:30:00,3.89,3.89,3.88,3.88,142320.0,3.7203,3.7203,3.7107,3.7107,142320.0
2016-05-09 12:35:00,3.89,3.89,3.88,3.88,207480.0,3.7203,3.7203,3.7107,3.7107,207480.0
2016-05-09 12:40:00,3.88,3.89,3.88,3.88,216000.0,3.7107,3.7203,3.7107,3.7107,216000.0
2016-05-09 12:45:00,3.88,3.89,3.88,3.88,382920.0,3.7107,3.7203,3.7107,3.7107,382920.0
2016-05-09 12:50:00,3.88,3.88,3.88,3.88,156000.0,3.7107,3.7107,3.7107,3.7107,156000.0
2016-05-09 12:55:00,3.88,3.89,3.88,3.89,425280.0,3.7107,3.7203,3.7107,3.7203,425280.0
2016-05-09 13:00:00,3.88,3.89,3.88,3.89,62304.0,3.7107,3.7203,3.7107,3.7203,62304.0
2016-05-09 13:05:00,3.89,3.89,3.89,3.89,682728.0,3.7203,3.7203,3.7203,3.7203,682728.0
2016-05-09 13:10:00,3.89,3.9,3.89,3.9,1232184.0,3.7203,3.7298,3.7203,3.7298,1232184.0
2016-05-09 13:15:00,3.89,3.9,3.89,3.89,406776.0,3.7203,3.7298,3.7203,3.7203,406776.0
2016-05-09 13:20:00,3.89,3.89,3.89,3.89,98760.0,3.7203,3.7203,3.7203,3.7203,98760.0
2016-05-09 13:25:00,3.89,3.89,3.89,3.89,165168.0,3.7203,3.7203,3.7203,3.7203,165168.0
2016-05-09 13:30:00,3.89,3.9,3.89,3.9,186672.0,3.7203,3.7298,3.7203,3.7298,186672.0
2016-05-09 13:35:00,3.9,3.9,3.89,3.89,316728.0,3.7298,3.7298,3.7203,3.7203,316728.0
2016-05-09 13:40:00,3.9,3.9,3.89,3.9,156600.0,3.7298,3.7298,3.7203,3.7298,156600.0
2016-05-09 13:45:00,3.9,3.9,3.89,3.9,311808.0,3.7298,3.7298,3.7203,3.7298,311808.0
2016-05-09 13:50:00,3.9,3.9,3.89,3.9,249192.0,3.7298,3.7298,3.7203,3.7298,249192.0
2016-05-09 13:55:00,3.89,3.89,3.88,3.89,433224.0,3.7203,3.7203,3.7107,3.7203,433224.0
2016-05-09 14:00:00,3.88,3.89,3.88,3.88,215352.0,3.7107,3.7203,3.7107,3.7107,215352.0
2016-05-09 14:05:00,3.88,3.88,3.87,3.88,448680.0,3.7107,3.7107,3.7011,3.7107,448680.0
2016-05-09 14:10:00,3.88,3.89,3.88,3.88,593568.0,3.7107,3.7203,3.7107,3.7107,593568.0
2016-05-09 14:15:00,3.88,3.88,3.88,3.88,431448.0,3.7107,3.7107,3.7107,3.7107,431448.0
2016-05-09 14:20:00,3.88,3.89,3.88,3.88,345504.0,3.7107,3.7203,3.7107,3.7107,345504.0
2016-05-09 14:25:00,3.88,3.89,3.88,3.89,351792.0,3.7107,3.7203,3.7107,3.7203,351792.0
2016-05-09 14:30:00,3.89,3.89,3.88,3.89,241680.0,3.7203,3.7203,3.7107,3.7203,241680.0
2016-05-09 14:35:00,3.89,3.9,3.89,3.9,716400.0,3.7203,3.7298,3.7203,3.7298,716400.0
2016-05-09 14:40:00,3.89,3.9,3.89,3.9,528000.0,3.7203,3.7298,3.7203,3.7298,528000.0
2016-05-09 14:45:00,3.9,3.9,3.9,3.9,124608.0,3.7298,3.7298,3.7298,3.7298,124608.0
2016-05-09 14:50:00,3.9,3.92,3.9,3.91,1124736.0,3.7298,3.7489,3.7298,3.7394,1124736.0
2016-05-09 14:55:00,3.91,3.92,3.91,3.91,339240.0,3.7394,3.7489,3.7394,3.7394,339240.0
2016-05-09 15:00:00,3.91,3.92,3.9,3.9,341832.0,3.7394,3.7489,3.7298,3.7298,341832.0
2016-05-09 15:05:00,3.9,3.91,3.9,3.9,470640.0,3.7298,3.7394,3.7298,3.7298,470640.0
2016-05-09 15:10:00,3.9,3.9,3.9,3.9,119640.0,3.7298,3.7298,3.7298,3.7298,119640.0
2016-05-09 15:15:00,3.9,3.9,3.89,3.9,211680.0,3.7298,3.7298,3.7203,3.7298,211680.0
2016-05-09 15:20:00,3.9,3.9,3.89,3.9,306192.0,3.7298,3.7298,3.7203,3.7298,306192.0
2016-05-09 15:25:00,3.9,3.9,3.89,3.89,260400.0,3.7298,3.7298,3.7203,3.7203,260400.0
2016-05-09 15:30:00,3.89,3.89,3.88,3.88,1073736.0,3.7203,3.7203,3.7107,3.7107,1073736.0
2016-05-09 15:35:00,3.88,3.89,3.88,3.88,536952.0,3.7107,3.7203,3.7107,3.7107,536952.0
2016-05-09 15:40:00,3.88,3.89,3.88,3.88,345360.0,3.7107,3.7203,3.7107,3.7107,345360.0
2016-05-09 15:45:00,3.88,3.89,3.87,3.88,662088.0,3.7107,3.7203,3.7011,3.7107,662088.0
2016-05-09 15:50:00,3.88,3.88,3.86,3.86,2475696.0,3.7107,3.7107,3.6916,3.6916,2475696.0
2016-05-09 15:55:00,3.86,3.87,3.86,3.86,2377344.0,3.6916,3.7011,3.6916,3.6916,2377344.0
2016-05-10 09:30:00,3.91,3.91,3.9,3.91,1537536.0,3.7394,3.7394,3.7298,3.7394,1537536.0
2016-05-10 09:35:00,3.91,3.92,3.89,3.89,2265480.0,3.7394,3.7489,3.7203,3.7203,2265480.0
2016-05-10 09:40:00,3.89,3.91,3.89,3.91,1428288.0,3.7203,3.7394,3.7203,3.7394,1428288.0
2016-05-10 09:45:00,3.91,3.93,3.9,3.93,2655624.0,3.7394,3.7585,3.7298,3.7585,2655624.0
2016-05-10 09:50:00,3.93,3.94,3.93,3.93,1429872.0,3.7585,3.7681,3.7585,3.7585,1429872.0
2016-05-10 09:55:00,3.93,3.93,3.92,3.93,589896.0,3.7585,3.7585,3.7489,3.7585,589896.0
2016-05-10 10:00:00,3.92,3.94,3.92,3.92,1332000.0,3.7489,3.7681,3.7489,3.7489,1332000.0
2016-05-10 10:05:00,3.92,3.93,3.91,3.92,540696.0,3.7489,3.7585,3.7394,3.7489,540696.0
2016-05-10 10:10:00,3.92,3.93,3.92,3.93,551472.0,3.7489,3.7585,3.7489,3.7585,551472.0
2016-05-10 10:15:00,3.93,3.94,3.92,3.93,749208.0,3.7585,3.7681,3.7489,3.7585,749208.0
2016-05-10 10:20:00,3.92,3.94,3.92,3.92,392616.0,3.7489,3.7681,3.7489,3.7489,392616.0
2016-05-10 10:25:00,3.92,3.93,3.92,3.93,182304.0,3.7489,3.7585,3.7489,3.7585,182304.0
2016-05-10 10:30:00,3.93,3.95,3.93,3.95,922368.0,3.7585,3.7776,3.7585,3.7776,922368.0
2016-05-10 10:35:00,3.94,3.96,3.94,3.95,912360.0,3.7681,3.7872,3.7681,3.7776,912360.0
2016-05-10 10:40:00,3.95,3.97,3.95,3.97,1060512.0,3.7776,3.7968,3.7776,3.7968,1060512.0
2016-05-10 10:45:00,3.96,3.97,3.96,3.97,921840.0,3.7872,3.7968,3.7872,3.7968,921840.0
2016-05-10 10:50:00,3.97,3.97,3.96,3.96,528072.0,3.7968,3.7968,3.7872,3.7872,528072.0
2016-05-10 10:55:00,3.96,3.96,3.96,3.96,568272.0,3.7872,3.7872,3.7872,3.7872,568272.0
2016-05-10 11:00:00,3.96,3.96,3.95,3.96,561216.0,3.7872,3.7872,3.7776,3.7872,561216.0
2016-05-10 11:05:00,3.96,3.96,3.95,3.96,815256.0,3.7872,3.7872,3.7776,3.7872,815256.0
2016-05-10 11:10:00,3.96,3.96,3.96,3.96,920568.0,3.7872,3.7872,3.7872,3.7872,920568.0
2016-05-10 11:15:00,3.96,3.97,3.96,3.96,147720.0,3.7872,3.7968,3.7872,3.7872,147720.0
2016-05-10 11:20:00,3.96,3.96,3.96,3.96,291600.0,3.7872,3.7872,3.7872,3.7872,291600.0
2016-05-10 11:25:00,3.96,3.96,3.95,3.96,762624.0,3.7872,3.7872,3.7776,3.7872,762624.0
2016-05-10 11:30:00,3.96,3.97,3.96,3.97,1745232.0,3.7872,3.7968,3.7872,3.7968,1745232.0
2016-05-10 11:35:00,3.97,3.97,3.97,3.97,438912.0,3.7968,3.7968,3.7968,3.7968,438912.0
2016-05-10 11:40:00,3.97,3.97,3.96,3.96,268584.0,3.7968,3.7968,3.7872,3.7872,268584.0
2016-05-10 11:45:00,3.96,3.97,3.96,3.97,303192.0,3.7872,3.7968,3.7872,3.7968,303192.0
2016-05-10 11:50:00,3.96,3.97,3.96,3.97,441072.0,3.7872,3.7968,3.7872,3.7968,441072.0
2016-05-10 11:55:00,3.97,3.98,3.97,3.98,311856.0,3.7968,3.8063,3.7968,3.8063,311856.0
2016-05-10 12:00:00,3.98,3.99,3.98,3.98,1278216.0,3.8063,3.8159,3.8063,3.8063,1278216.0
2016-05-10 12:05:00,3.98,3.98,3.98,3.98,293064.0,3.8063,3.8063,3.8063,3.8063,293064.0
2016-05-10 12:10:00,3.98,3.98,3.98,3.98,1691952.0,3.8063,3.8063,3.8063,3.8063,1691952.0
2016-05-10 12:15:00,3.98,3.99,3.98,3.98,379632.0,3.8063,3.8159,3.8063,3.8063,379632.0
2016-05-10 12:20:00,3.98,3.99,3.98,3.99,2103936.0,3.8063,3.8159,3.8063,3.8159,2103936.0
2016-05-10 12:25:00,3.99,3.99,3.99,3.99,558528.0,3.8159,3.8159,3.8159,3.8159,558528.0
2016-05-10 12:30:00,3.99,3.99,3.98,3.98,888552.0,3.8159,3.8159,3.8063,3.8063,888552.0
2016-05-10 12:35:00,3.98,3.99,3.98,3.98,654720.0,3.8063,3.8159,3.8063,3.8063,654720.0
2016-05-10 12:40:00,3.98,3.99,3.98,3.99,727392.0,3.8063,3.8159,3.8063,3.8159,727392.0
2016-05-10 12:45:00,3.99,3.99,3.99,3.99,912192.0,3.8159,3.8159,3.8159,3.8159,912192.0
2016-05-10 12:50:00,3.99,4.0,3.99,4.0,2028648.0,3.8159,3.8255,3.8159,3.8255,2028648.0
2016-05-10 12:55:00,4.0,4.0,3.99,3.99,519288.0,3.8255,3.8255,3.8159,3.8159,519288.0
2016-05-10 13:00:00,3.99,3.99,3.99,3.99,302952.0,3.8159,3.8159,3.8159,3.8159,302952.0
2016-05-10 13:05:00,3.99,4.0,3.99,3.99,329040.0,3.8159,3.8255,3.8159,3.8159,329040.0
2016-05-10 13:10:00,3.99,3.99,3.98,3.98,212040.0,3.8159,3.8159,3.8063,3.8063,212040.0
2016-05-10 13:15:00,3.98,3.99,3.98,3.98,484800.0,3.8063,3.8159,3.8063,3.8063,484800.0
2016-05-10 13:20:00,3.98,3.99,3.98,3.98,76224.0,3.8063,3.8159,3.8063,3.8063,76224.0
2016-05-10 13:25:00,3.98,3.98,3.98,3.98,216720.0,3.8063,3.8063,3.8063,3.8063,216720.0
2016-05-10 13:30:00,3.98,3.99,3.98,3.98,324144.0,3.8063,3.8159,3.8063,3.8063,324144.0
2016-05-10 13:35:00,3.98,3.99,3.98,3.99,559344.0,3.8063,3.8159,3.8063,3.8159,559344.0
2016-05-10 13:40:00,3.99,3.99,3.99,3.99,438288.0,3.8159,3.8159,3.8159,3.8159,438288.0
2016-05-10 13:45:00,3.99,3.99,3.99,3.99,310752.0,3.8159,3.8159,3.8159,3.8159,310752.0
2016-05-10 13:50:00,3.99,4.0,3.99,4.0,219408.0,3.8159,3.8255,3.8159,3.8255,219408.0
2016-05-10 13:55:00,4.0,4.0,4.0,4.0,373080.0,3.8255,3.8255,3.8255,3.8255,373080.0
2016-05-10 14:00:00,4.0,4.0,3.99,4.0,187056.0,3.8255,3.8255,3.8159,3.8255,187056.0
2016-05-10 14:05:00,4.0,4.0,3.99,4.0,474744.0,3.8255,3.8255,3.8159,3.8255,474744.0
2016-05-10 14:10:00,4.0,4.0,3.99,3.99,140640.0,3.8255,3.8255,3.8159,3.8159,140640.0
2016-05-10 14:15:00,3.99,4.0,3.99,4.0,357120.0,3.8159,3.8255,3.8159,3.8255,357120.0
2016-05-10 14:20:00,4.0,4.0,3.99,4.0,133944.0,3.8255,3.8255,3.8159,3.8255,133944.0
2016-05-10 14:25:00,4.0,4.0,4.0,4.0,777696.0,3.8255,3.8255,3.8255,3.8255,777696.0
2016-05-10 14:30:00,4.0,4.0,4.0,4.0,348696.0,3.8255,3.8255,3.8255,3.8255,348696.0
2016-05-10 14:35:00,4.0,4.0,4.0,4.0,106176.0,3.8255,3.8255,3.8255,3.8255,106176.0
2016-05-10 14:40:00,4.0,4.0,4.0,4.0,361704.0,3.8255,3.8255,3.8255,3.8255,361704.0
2016-05-10 14:45:00,4.0,4.0,4.0,4.0,18912.0,3.8255,3.8255,3.8255,3.8255,18912.0
2016-05-10 14:50:00,4.0,4.0,4.0,4.0,168624.0,3.8255,3.8255,3.8255,3.8255,168624.0
2016-05-10 14:55:00,4.0,4.0,4.0,4.0,126768.0,3.8255,3.8255,3.8255,3.8255,126768.0
2016-05-10 15:00:00,4.0,4.01,4.0,4.0,569184.0,3.8255,3.835,3.8255,3.8255,569184.0
2016-05-10 15:05:00,4.0,4.01,4.0,4.0,186240.0,3.8255,3.835,3.8255,3.8255,186240.0
2016-05-10 15:10:00,4.01,4.01,4.0,4.0,368472.0,3.835,3.835,3.8255,3.8255,368472.0
2016-05-10 15:15:00,4.01,4.01,4.0,4.0,378360.0,3.835,3.835,3.8255,3.8255,378360.0
2016-05-10 15:20:00,4.0,4.01,4.0,4.01,355248.0,3.8255,3.835,3.8255,3.835,355248.0
2016-05-10 15:25:00,4.01,4.02,4.01,4.01,351696.0,3.835,3.8446,3.835,3.835,351696.0
2016-05-10 15:30:00,4.01,4.01,4.01,4.01,236328.0,3.835,3.835,3.835,3.835,236328.0
2016-05-10 15:35:00,4.01,4.01,4.01,4.01,233448.0,3.835,3.835,3.835,3.835,233448.0
2016-05-10 15:40:00,4.01,4.02,4.01,4.02,817608.0,3.835,3.8446,3.835,3.8446,817608.0
2016-05-10 15:45:00,4.02,4.02,4.02,4.02,3471384.0,3.8446,3.8446,3.8446,3.8446,3471384.0
2016-05-10 15:50:00,4.02,4.03,4.02,4.02,1025592.0,3.8446,3.8541,3.8446,3.8446,1025592.0
2016-05-10 15:55:00,4.03,4.03,4.02,4.02,1391160.0,3.8541,3.8541,3.8446,3.8446,1391160.0
2016-05-11 09:30:00,4.01,4.01,4.0,4.01,1993728.0,3.835,3.835,3.8255,3.835,1993728.0
2016-05-11 09:35:00,4.01,4.01,3.99,4.01,1117056.0,3.835,3.835,3.8159,3.835,1117056.0
2016-05-11 09:40:00,4.01,4.01,3.98,3.99,1148640.0,3.835,3.835,3.8063,3.8159,1148640.0
2016-05-11 09:45:00,3.99,4.01,3.99,4.0,1171056.0,3.8159,3.835,3.8159,3.8255,1171056.0
2016-05-11 09:50:00,4.0,4.01,3.99,3.99,385536.0,3.8255,3.835,3.8159,3.8159,385536.0
2016-05-11 09:55:00,3.99,4.01,3.99,4.01,663816.0,3.8159,3.835,3.8159,3.835,663816.0
2016-05-11 10:00:00,4.01,4.01,4.0,4.0,468960.0,3.835,3.835,3.8255,3.8255,468960.0
2016-05-11 10:05:00,4.0,4.01,4.0,4.01,246168.0,3.8255,3.835,3.8255,3.835,246168.0
2016-05-11 10:10:00,4.01,4.02,4.0,4.02,2879256.0,3.835,3.8446,3.8255,3.8446,2879256.0
2016-05-11 10:15:00,4.02,4.02,4.01,4.01,3774600.0,3.8446,3.8446,3.835,3.835,3774600.0
2016-05-11 10:20:00,4.01,4.02,4.01,4.02,3050616.0,3.835,3.8446,3.835,3.8446,3050616.0
2016-05-11 10:25:00,4.02,4.03,4.01,4.02,532992.0,3.8446,3.8541,3.835,3.8446,532992.0
2016-05-11 10:30:00,4.02,4.04,4.02,4.03,2556768.0,3.8446,3.8637,3.8446,3.8541,2556768.0
2016-05-11 10:35:00,4.03,4.04,4.02,4.03,1482000.0,3.8541,3.8637,3.8446,3.8541,1482000.0
2016-05-11 10:40:00,4.03,4.03,4.02,4.02,855120.0,3.8541,3.8541,3.8446,3.8446,855120.0
2016-05-11 10:45:00,4.02,4.02,4.01,4.01,510120.0,3.8446,3.8446,3.835,3.835,510120.0
2016-05-11 10:50:00,4.01,4.01,4.0,4.0,532776.0,3.835,3.835,3.8255,3.8255,532776.0
2016-05-11 10:55:00,4.0,4.01,4.0,4.01,644016.0,3.8255,3.835,3.8255,3.835,644016.0
2016-05-11 11:00:00,4.0,4.0,3.98,3.98,1500984.0,3.8255,3.8255,3.8063,3.8063,1500984.0
2016-05-11 11:05:00,3.98,3.98,3.97,3.98,1333608.0,3.8063,3.8063,3.7968,3.8063,1333608.0
2016-05-11 11:10:00,3.98,3.99,3.98,3.99,326160.0,3.8063,3.8159,3.8063,3.8159,326160.0
2016-05-11 11:15:00,3.99,3.99,3.99,3.99,480816.0,3.8159,3.8159,3.8159,3.8159,480816.0
2016-05-11 11:20:00,3.99,3.99,3.98,3.99,356808.0,3.8159,3.8159,3.8063,3.8159,356808.0
2016-05-11 11:25:00,3.99,3.99,3.98,3.98,559440.0,3.8159,3.8159,3.8063,3.8063,559440.0
2016-05-11 11:30:00,3.99,3.99,3.98,3.99,391776.0,3.8159,3.8159,3.8063,3.8159,391776.0
2016-05-11 11:35:00,3.99,4.0,3.98,3.98,721056.0,3.8159,3.8255,3.8063,3.8063,721056.0
2016-05-11 11:40:00,3.98,3.99,3.98,3.99,300504.0,3.8063,3.8159,3.8063,3.8159,300504.0
2016-05-11 11:45:00,3.99,3.99,3.98,3.99,189864.0,3.8159,3.8159,3.8063,3.8159,189864.0
2016-05-11 11:50:00,3.99,3.99,3.98,3.99,165576.0,3.8159,3.8159,3.8063,3.8159,165576.0
2016-05-11 11:55:00,3.99,3.99,3.98,3.98,250080.0,3.8159,3.8159,3.8063,3.8063,250080.0
2016-05-11 12:00:00,3.98,3.99,3.97,3.98,851640.0,3.8063,3.8159,3.7968,3.8063,851640.0
2016-05-11 12:05:00,3.98,3.99,3.98,3.99,185616.0,3.8063,3.8159,3.8063,3.8159,185616.0
2016-05-11 12:10:00,3.99,3.99,3.99,3.99,156000.0,3.8159,3.8159,3.8159,3.8159,156000.0
2016-05-11 12:15:00,3.99,4.0,3.99,4.0,236136.0,3.8159,3.8255,3.8159,3.8255,236136.0
2016-05-11 12:20:00,4.0,4.0,3.99,3.99,322128.0,3.8255,3.8255,3.8159,3.8159,322128.0
2016-05-11 12:25:00,3.99,3.99,3.99,3.99,240600.0,3.8159,3.8159,3.8159,3.8159,240600.0
2016-05-11 12:30:00,3.99,3.99,3.99,3.99,159360.0,3.8159,3.8159,3.8159,3.8159,159360.0
2016-05-11 12:35:00,3.99,4.0,3.99,4.0,522624.0,3.8159,3.8255,3.8159,3.8255,522624.0
2016-05-11 12:40:00,4.0,4.0,3.99,3.99,143448.0,3.8255,3.8255,3.8159,3.8159,143448.0
2016-05-11 12:45:00,3.99,3.99,3.99,3.99,159624.0,3.8159,3.8159,3.8159,3.8159,159624.0
2016-05-11 12:50:00,3.99,3.99,3.98,3.98,227832.0,3.8159,3.8159,3.8063,3.8063,227832.0
2016-05-11 12:55:00,3.98,3.99,3.98,3.99,162504.0,3.8063,3.8159,3.8063,3.8159,162504.0
2016-05-11 13:00:00,3.99,3.99,3.98,3.98,439704.0,3.8159,3.8159,3.8063,3.8063,439704.0
2016-05-11 13:05:00,3.98,3.99,3.98,3.99,336624.0,3.8063,3.8159,3.8063,3.8159,336624.0
2016-05-11 13:10:00,3.98,3.99,3.98,3.98,139680.0,3.8063,3.8159,3.8063,3.8063,139680.0
2016-05-11 13:15:00,3.98,3.98,3.98,3.98,65280.0,3.8063,3.8063,3.8063,3.8063,65280.0
2016-05-11 13:20:00,3.98,3.98,3.97,3.97,802128.0,3.8063,3.8063,3.7968,3.7968,802128.0
2016-05-11 13:25:00,3.97,3.97,3.96,3.97,1302576.0,3.7968,3.7968,3.7872,3.7968,1302576.0
2016-05-11 13:30:00,3.97,3.97,3.97,3.97,273600.0,3.7968,3.7968,3.7968,3.7968,273600.0
2016-05-11 13:35:00,3.97,3.97,3.96,3.97,273960.0,3.7968,3.7968,3.7872,3.7968,273960.0
2016-05-11 13:40:00,3.97,3.97,3.96,3.96,734280.0,3.7968,3.7968,3.7872,3.7872,734280.0
2016-05-11 13:45:00,3.96,3.97,3.96,3.97,242352.0,3.7872,3.7968,3.7872,3.7968,242352.0
2016-05-11 13:50:00,3.97,3.97,3.96,3.96,211488.0,3.7968,3.7968,3.7872,3.7872,211488.0
2016-05-11 13:55:00,3.96,3.96,3.95,3.96,512832.0,3.7872,3.7872,3.7776,3.7872,512832.0
2016-05-11 14:00:00,3.95,3.96,3.95,3.95,1046184.0,3.7776,3.7872,3.7776,3.7776,1046184.0
2016-05-11 14:05:00,3.95,3.95,3.94,3.94,711528.0,3.7776,3.7776,3.7681,3.7681,711528.0
2016-05-11 14:10:00,3.94,3.95,3.94,3.95,752496.0,3.7681,3.7776,3.7681,3.7776,752496.0
2016-05-11 14:15:00,3.95,3.95,3.94,3.94,209520.0,3.7776,3.7776,3.7681,3.7681,209520.0
2016-05-11 14:20:00,3.94,3.95,3.94,3.95,2815200.0,3.7681,3.7776,3.7681,3.7776,2815200.0
2016-05-11 14:25:00,3.95,3.96,3.95,3.96,730104.0,3.7776,3.7872,3.7776,3.7872,730104.0
2016-05-11 14:30:00,3.95,3.96,3.95,3.95,173136.0,3.7776,3.7872,3.7776,3.7776,173136.0
2016-05-11 14:35:00,3.95,3.96,3.95,3.95,849840.0,3.7776,3.7872,3.7776,3.7776,849840.0
2016-05-11 14:40:00,3.95,3.95,3.94,3.94,637608.0,3.7776,3.7776,3.7681,3.7681,637608.0
2016-05-11 14:45:00,3.94,3.94,3.92,3.93,977616.0,3.7681,3.7681,3.7489,3.7585,977616.0
2016-05-11 14:50:00,3.93,3.93,3.93,3.93,285936.0,3.7585,3.7585,3.7585,3.7585,285936.0
2016-05-11 14:55:00,3.93,3.93,3.92,3.93,400752.0,3.7585,3.7585,3.7489,3.7585,400752.0
2016-05-11 15:00:00,3.93,3.94,3.93,3.93,192168.0,3.7585,3.7681,3.7585,3.7585,192168.0
2016-05-11 15:05:00,3.93,3.95,3.93,3.94,707736.0,3.7585,3.7776,3.7585,3.7681,707736.0
2016-05-11 15:10:00,3.94,3.95,3.94,3.94,269136.0,3.7681,3.7776,3.7681,3.7681,269136.0
2016-05-11 15:15:00,3.94,3.94,3.93,3.93,450552.0,3.7681,3.7681,3.7585,3.7585,450552.0
2016-05-11 15:20:00,3.93,3.94,3.93,3.93,263112.0,3.7585,3.7681,3.7585,3.7585,263112.0
2016-05-11 15:25:00,3.94,3.94,3.93,3.94,429576.0,3.7681,3.7681,3.7585,3.7681,429576.0
2016-05-11 15:30:00,3.94,3.95,3.93,3.94,429840.0,3.7681,3.7776,3.7585,3.7681,429840.0
2016-05-11 15:35:00,3.94,3.94,3.93,3.93,3295752.0,3.7681,3.7681,3.7585,3.7585,3295752.0
2016-05-11 15:40:00,3.93,3.93,3.92,3.92,1082256.0,3.7585,3.7585,3.7489,3.7489,1082256.0
2016-05-11 15:45:00,3.92,3.93,3.92,3.93,698736.0,3.7489,3.7585,3.7489,3.7585,698736.0
2016-05-11 15:50:00,3.93,3.93,3.91,3.91,1525872.0,3.7585,3.7585,3.7394,3.7394,1525872.0
2016-05-11 15:55:00,3.91,3.92,3.91,3.92,2018976.0,3.7394,3.7489,3.7394,3.7489,2018976.0
2016-05-12 09:30:00,3.95,3.96,3.94,3.95,2192064.0,3.7776,3.7872,3.7681,3.7776,2192064.0
2016-05-12 09:35:00,3.95,3.96,3.93,3.93,1877328.0,3.7776,3.7872,3.7585,3.7585,1877328.0
2016-05-12 09:40:00,3.93,3.93,3.91,3.92,1917168.0,3.7585,3.7585,3.7394,3.7489,1917168.0
2016-05-12 09:45:00,3.92,3.92,3.9,3.92,2494584.0,3.7489,3.7489,3.7298,3.7489,2494584.0
2016-05-12 09:50:00,3.91,3.93,3.9,3.9,4121016.0,3.7394,3.7585,3.7298,3.7298,4121016.0
2016-05-12 09:55:00,3.9,3.9,3.88,3.88,2751648.0,3.7298,3.7298,3.7107,3.7107,2751648.0
2016-05-12 10:00:00,3.88,3.89,3.88,3.88,949320.0,3.7107,3.7203,3.7107,3.7107,949320.0
2016-05-12 10:05:00,3.88,3.89,3.88,3.88,691968.0,3.7107,3.7203,3.7107,3.7107,691968.0
2016-05-12 10:10:00,3.88,3.9,3.88,3.9,1013328.0,3.7107,3.7298,3.7107,3.7298,1013328.0
2016-05-12 10:15:00,3.9,3.9,3.87,3.88,1114800.0,3.7298,3.7298,3.7011,3.7107,1114800.0
2016-05-12 10:20:00,3.88,3.88,3.87,3.88,1037880.0,3.7107,3.7107,3.7011,3.7107,1037880.0
2016-05-12 10:25:00,3.88,3.89,3.87,3.87,541440.0,3.7107,3.7203,3.7011,3.7011,541440.0
2016-05-12 10:30:00,3.87,3.87,3.86,3.87,2258232.0,3.7011,3.7011,3.6916,3.7011,2258232.0
2016-05-12 10:35:00,3.87,3.88,3.86,3.87,523296.0,3.7011,3.7107,3.6916,3.7011,523296.0
2016-05-12 10:40:00,3.87,3.87,3.84,3.84,920736.0,3.7011,3.7011,3.6724,3.6724,920736.0
2016-05-12 10:45:00,3.84,3.85,3.84,3.84,1495344.0,3.6724,3.682,3.6724,3.6724,1495344.0
2016-05-12 10:50:00,3.84,3.85,3.84,3.85,926496.0,3.6724,3.682,3.6724,3.682,926496.0
2016-05-12 10:55:00,3.84,3.85,3.84,3.85,589800.0,3.6724,3.682,3.6724,3.682,589800.0
2016-05-12 11:00:00,3.85,3.85,3.82,3.83,1428120.0,3.682,3.682,3.6533,3.6629,1428120.0
2016-05-12 11:05:00,3.83,3.83,3.81,3.81,617424.0,3.6629,3.6629,3.6437,3.6437,617424.0
2016-05-12 11:10:00,3.81,3.81,3.81,3.81,604416.0,3.6437,3.6437,3.6437,3.6437,604416.0
2016-05-12 11:15:00,3.8,3.81,3.78,3.8,1480776.0,3.6342,3.6437,3.6151,3.6342,1480776.0
2016-05-12 11:20:00,3.8,3.81,3.8,3.81,613896.0,3.6342,3.6437,3.6342,3.6437,613896.0
2016-05-12 11:25:00,3.8,3.81,3.8,3.81,1147416.0,3.6342,3.6437,3.6342,3.6437,1147416.0
2016-05-12 11:30:00,3.81,3.82,3.81,3.81,398520.0,3.6437,3.6533,3.6437,3.6437,398520.0
2016-05-12 11:35:00,3.82,3.82,3.82,3.82,360168.0,3.6533,3.6533,3.6533,3.6533,360168.0
2016-05-12 11:40:00,3.81,3.82,3.81,3.81,166704.0,3.6437,3.6533,3.6437,3.6437,166704.0
2016-05-12 11:45:00,3.81,3.82,3.81,3.81,336960.0,3.6437,3.6533,3.6437,3.6437,336960.0
2016-05-12 11:50:00,3.81,3.81,3.8,3.8,496512.0,3.6437,3.6437,3.6342,3.6342,496512.0
2016-05-12 11:55:00,3.8,3.8,3.79,3.79,576816.0,3.6342,3.6342,3.6246,3.6246,576816.0
2016-05-12 12:00:00,3.79,3.8,3.78,3.79,1232544.0,3.6246,3.6342,3.6151,3.6246,1232544.0
2016-05-12 12:05:00,3.79,3.81,3.79,3.81,993576.0,3.6246,3.6437,3.6246,3.6437,993576.0
2016-05-12 12:10:00,3.81,3.81,3.8,3.81,320040.0,3.6437,3.6437,3.6342,3.6437,320040.0
2016-05-12 12:15:00,3.81,3.81,3.8,3.81,834864.0,3.6437,3.6437,3.6342,3.6437,834864.0
2016-05-12 12:20:00,3.81,3.81,3.81,3.81,541704.0,3.6437,3.6437,3.6437,3.6437,541704.0
2016-05-12 12:25:00,3.81,3.81,3.81,3.81,662520.0,3.6437,3.6437,3.6437,3.6437,662520.0
2016-05-12 12:30:00,3.81,3.81,3.8,3.81,393600.0,3.6437,3.6437,3.6342,3.6437,393600.0
2016-05-12 12:35:00,3.8,3.8,3.79,3.8,3957432.0,3.6342,3.6342,3.6246,3.6342,3957432.0
2016-05-12 12:40:00,3.79,3.81,3.79,3.8,731520.0,3.6246,3.6437,3.6246,3.6342,731520.0
2016-05-12 12:45:00,3.8,3.82,3.8,3.82,1002528.0,3.6342,3.6533,3.6342,3.6533,1002528.0
2016-05-12 12:50:00,3.82,3.82,3.81,3.81,1188744.0,3.6533,3.6533,3.6437,3.6437,1188744.0
2016-05-12 12:55:00,3.81,3.83,3.81,3.83,814920.0,3.6437,3.6629,3.6437,3.6629,814920.0
2016-05-12 13:00:00,3.83,3.83,3.82,3.82,658080.0,3.6629,3.6629,3.6533,3.6533,658080.0
2016-05-12 13:05:00,3.82,3.83,3.82,3.82,257208.0,3.6533,3.6629,3.6533,3.6533,257208.0
2016-05-12 13:10:00,3.82,3.82,3.81,3.82,1249704.0,3.6533,3.6533,3.6437,3.6533,1249704.0
2016-05-12 13:15:00,3.82,3.82,3.81,3.81,139200.0,3.6533,3.6533,3.6437,3.6437,139200.0
2016-05-12 13:20:00,3.82,3.82,3.81,3.82,526344.0,3.6533,3.6533,3.6437,3.6533,526344.0
2016-05-12 13:25:00,3.82,3.83,3.82,3.83,183168.0,3.6533,3.6629,3.6533,3.6629,183168.0
2016-05-12 13:30:00,3.83,3.83,3.81,3.81,3201864.0,3.6629,3.6629,3.6437,3.6437,3201864.0
2016-05-12 13:35:00,3.81,3.81,3.8,3.81,1048056.0,3.6437,3.6437,3.6342,3.6437,1048056.0
2016-05-12 13:40:00,3.81,3.82,3.8,3.82,808872.0,3.6437,3.6533,3.6342,3.6533,808872.0
2016-05-12 13:45:00,3.82,3.83,3.82,3.82,519408.0,3.6533,3.6629,3.6533,3.6533,519408.0
2016-05-12 13:50:00,3.83,3.83,3.82,3.83,541560.0,3.6629,3.6629,3.6533,3.6629,541560.0
2016-05-12 13:55:00,3.83,3.85,3.83,3.85,1114152.0,3.6629,3.682,3.6629,3.682,1114152.0
2016-05-12 14:00:00,3.85,3.86,3.85,3.86,1820352.0,3.682,3.6916,3.682,3.6916,1820352.0
2016-05-12 14:05:00,3.86,3.87,3.86,3.86,1373520.0,3.6916,3.7011,3.6916,3.6916,1373520.0
2016-05-12 14:10:00,3.86,3.9,3.86,3.89,2175576.0,3.6916,3.7298,3.6916,3.7203,2175576.0
2016-05-12 14:15:00,3.89,3.89,3.88,3.89,1315032.0,3.7203,3.7203,3.7107,3.7203,1315032.0
2016-05-12 14:20:00,3.89,3.9,3.88,3.89,853632.0,3.7203,3.7298,3.7107,3.7203,853632.0
2016-05-12 14:25:00,3.89,3.9,3.88,3.89,533472.0,3.7203,3.7298,3.7107,3.7203,533472.0
2016-05-12 14:30:00,3.89,3.89,3.88,3.88,640608.0,3.7203,3.7203,3.7107,3.7107,640608.0
2016-05-12 14:35:00,3.88,3.89,3.88,3.89,622560.0,3.7107,3.7203,3.7107,3.7203,622560.0
2016-05-12 14:40:00,3.89,3.89,3.88,3.88,77280.0,3.7203,3.7203,3.7107,3.7107,77280.0
2016-05-12 14:45:00,3.88,3.92,3.88,3.92,1921992.0,3.7107,3.7489,3.7107,3.7489,1921992.0
2016-05-12 14:50:00,3.92,3.92,3.92,3.92,970464.0,3.7489,3.7489,3.7489,3.7489,970464.0
2016-05-12 14:55:00,3.92,3.92,3.9,3.91,1758912.0,3.7489,3.7489,3.7298,3.7394,1758912.0
2016-05-12 15:00:00,3.91,3.91,3.9,3.91,2113176.0,3.7394,3.7394,3.7298,3.7394,2113176.0
2016-05-12 15:05:00,3.9,3.91,3.9,3.9,651720.0,3.7298,3.7394,3.7298,3.7298,651720.0
2016-05-12 15:10:00,3.9,3.91,3.9,3.91,258720.0,3.7298,3.7394,3.7298,3.7394,258720.0
2016-05-12 15:15:00,3.91,3.91,3.89,3.89,560136.0,3.7394,3.7394,3.7203,3.7203,560136.0
2016-05-12 15:20:00,3.89,3.9,3.89,3.89,730776.0,3.7203,3.7298,3.7203,3.7203,730776.0
2016-05-12 15:25:00,3.89,3.89,3.88,3.89,267672.0,3.7203,3.7203,3.7107,3.7203,267672.0
2016-05-12 15:30:00,3.89,3.89,3.88,3.88,510072.0,3.7203,3.7203,3.7107,3.7107,510072.0
2016-05-12 15:35:00,3.88,3.89,3.88,3.88,2364240.0,3.7107,3.7203,3.7107,3.7107,2364240.0
2016-05-12 15:40:00,3.88,3.89,3.88,3.88,752856.0,3.7107,3.7203,3.7107,3.7107,752856.0
2016-05-12 15:45:00,3.88,3.88,3.88,3.88,694104.0,3.7107,3.7107,3.7107,3.7107,694104.0
2016-05-12 15:50:00,3.88,3.88,3.86,3.86,2186112.0,3.7107,3.7107,3.6916,3.6916,2186112.0
2016-05-12 15:55:00,3.86,3.86,3.85,3.86,4160376.0,3.6916,3.6916,3.682,3.6916,4160376.0
2016-05-13 09:30:00,3.86,3.89,3.85,3.87,2913120.0,3.6916,3.7203,3.682,3.7011,2913120.0
2016-05-13 09:35:00,3.87,3.9,3.87,3.9,2225064.0,3.7011,3.7298,3.7011,3.7298,2225064.0
2016-05-13 09:40:00,3.9,3.91,3.89,3.9,2477016.0,3.7298,3.7394,3.7203,3.7298,2477016.0
2016-05-13 09:45:00,3.9,3.91,3.89,3.9,974280.0,3.7298,3.7394,3.7203,3.7298,974280.0
2016-05-13 09:50:00,3.91,3.91,3.87,3.88,926304.0,3.7394,3.7394,3.7011,3.7107,926304.0
2016-05-13 09:55:00,3.87,3.88,3.87,3.88,520680.0,3.7011,3.7107,3.7011,3.7107,520680.0
2016-05-13 10:00:00,3.88,3.9,3.87,3.9,1883976.0,3.7107,3.7298,3.7011,3.7298,1883976.0
2016-05-13 10:05:00,3.9,3.9,3.87,3.88,1421064.0,3.7298,3.7298,3.7011,3.7107,1421064.0
2016-05-13 10:10:00,3.88,3.88,3.86,3.88,674112.0,3.7107,3.7107,3.6916,3.7107,674112.0
2016-05-13 10:15:00,3.88,3.89,3.87,3.89,523272.0,3.7107,3.7203,3.7011,3.7203,523272.0
2016-05-13 10:20:00,3.89,3.89,3.87,3.88,661152.0,3.7203,3.7203,3.7011,3.7107,661152.0
2016-05-13 10:25:00,3.87,3.89,3.87,3.87,373608.0,3.7011,3.7203,3.7011,3.7011,373608.0
2016-05-13 10:30:00,3.87,3.87,3.85,3.87,1361112.0,3.7011,3.7011,3.682,3.7011,1361112.0
2016-05-13 10:35:00,3.87,3.88,3.86,3.86,367368.0,3.7011,3.7107,3.6916,3.6916,367368.0
2016-05-13 10:40:00,3.87,3.88,3.85,3.86,567216.0,3.7011,3.7107,3.682,3.6916,567216.0
2016-05-13 10:45:00,3.86,3.87,3.86,3.86,341400.0,3.6916,3.7011,3.6916,3.6916,341400.0
2016-05-13 10:50:00,3.86,3.89,3.86,3.87,1130184.0,3.6916,3.7203,3.6916,3.7011,1130184.0
2016-05-13 10:55:00,3.87,3.87,3.86,3.87,258072.0,3.7011,3.7011,3.6916,3.7011,258072.0
2016-05-13 11:00:00,3.87,3.89,3.87,3.89,874728.0,3.7011,3.7203,3.7011,3.7203,874728.0
2016-05-13 11:05:00,3.89,3.9,3.89,3.9,751488.0,3.7203,3.7298,3.7203,3.7298,751488.0
2016-05-13 11:10:00,3.9,3.91,3.89,3.89,437088.0,3.7298,3.7394,3.7203,3.7203,437088.0
2016-05-13 11:15:00,3.89,3.9,3.89,3.89,460968.0,3.7203,3.7298,3.7203,3.7203,460968.0
2016-05-13 11:20:00,3.9,3.91,3.9,3.9,433464.0,3.7298,3.7394,3.7298,3.7298,433464.0
2016-05-13 11:25:00,3.9,3.92,3.9,3.92,981312.0,3.7298,3.7489,3.7298,3.7489,981312.0
2016-05-13 11:30:00,3.92,3.92,3.91,3.91,198984.0,3.7489,3.7489,3.7394,3.7394,198984.0
2016-05-13 11:35:00,3.91,3.91,3.9,3.91,725832.0,3.7394,3.7394,3.7298,3.7394,725832.0
2016-05-13 11:40:00,3.91,3.91,3.9,3.9,534888.0,3.7394,3.7394,3.7298,3.7298,534888.0
2016-05-13 11:45:00,3.9,3.9,3.9,3.9,103392.0,3.7298,3.7298,3.7298,3.7298,103392.0
2016-05-13 11:50:00,3.9,3.9,3.89,3.9,321048.0,3.7298,3.7298,3.7203,3.7298,321048.0
2016-05-13 11:55:00,3.9,3.91,3.9,3.9,181728.0,3.7298,3.7394,3.7298,3.7298,181728.0
2016-05-13 12:00:00,3.89,3.9,3.88,3.89,1497000.0,3.7203,3.7298,3.7107,3.7203,1497000.0
2016-05-13 12:05:00,3.89,3.9,3.89,3.89,500136.0,3.7203,3.7298,3.7203,3.7203,500136.0
2016-05-13 12:10:00,3.89,3.89,3.88,3.89,1911096.0,3.7203,3.7203,3.7107,3.7203,1911096.0
2016-05-13 12:15:00,3.89,3.9,3.89,3.9,453456.0,3.7203,3.7298,3.7203,3.7298,453456.0
2016-05-13 12:20:00,3.9,3.9,3.89,3.9,154128.0,3.7298,3.7298,3.7203,3.7298,154128.0
2016-05-13 12:25:00,3.9,3.91,3.9,3.9,353760.0,3.7298,3.7394,3.7298,3.7298,353760.0
2016-05-13 12:30:00,3.9,3.91,3.9,3.9,223080.0,3.7298,3.7394,3.7298,3.7298,223080.0
2016-05-13 12:35:00,3.9,3.9,3.89,3.89,514080.0,3.7298,3.7298,3.7203,3.7203,514080.0
2016-05-13 12:40:00,3.89,3.89,3.87,3.87,953928.0,3.7203,3.7203,3.7011,3.7011,953928.0
2016-05-13 12:45:00,3.87,3.88,3.87,3.88,229680.0,3.7011,3.7107,3.7011,3.7107,229680.0
2016-05-13 12:50:00,3.88,3.88,3.87,3.87,184800.0,3.7107,3.7107,3.7011,3.7011,184800.0
2016-05-13 12:55:00,3.88,3.88,3.86,3.86,568944.0,3.7107,3.7107,3.6916,3.6916,568944.0
2016-05-13 13:00:00,3.86,3.88,3.86,3.88,491496.0,3.6916,3.7107,3.6916,3.7107,491496.0
2016-05-13 13:05:00,3.87,3.88,3.87,3.87,250752.0,3.7011,3.7107,3.7011,3.7011,250752.0
2016-05-13 13:10:00,3.88,3.88,3.88,3.88,206400.0,3.7107,3.7107,3.7107,3.7107,206400.0
2016-05-13 13:15:00,3.88,3.88,3.87,3.87,1789848.0,3.7107,3.7107,3.7011,3.7011,1789848.0
2016-05-13 13:20:00,3.87,3.87,3.86,3.86,487200.0,3.7011,3.7011,3.6916,3.6916,487200.0
2016-05-13 13:25:00,3.86,3.86,3.85,3.85,1995624.0,3.6916,3.6916,3.682,3.682,1995624.0
2016-05-13 13:30:00,3.85,3.86,3.85,3.86,873504.0,3.682,3.6916,3.682,3.6916,873504.0
2016-05-13 13:35:00,3.86,3.86,3.84,3.84,2848176.0,3.6916,3.6916,3.6724,3.6724,2848176.0
2016-05-13 13:40:00,3.84,3.85,3.83,3.85,1693896.0,3.6724,3.682,3.6629,3.682,1693896.0
2016-05-13 13:45:00,3.85,3.85,3.84,3.84,323856.0,3.682,3.682,3.6724,3.6724,323856.0
2016-05-13 13:50:00,3.84,3.84,3.82,3.83,4258248.0,3.6724,3.6724,3.6533,3.6629,4258248.0
2016-05-13 13:55:00,3.83,3.84,3.83,3.83,480528.0,3.6629,3.6724,3.6629,3.6629,480528.0
2016-05-13 14:00:00,3.83,3.85,3.83,3.85,2032200.0,3.6629,3.682,3.6629,3.682,2032200.0
2016-05-13 14:05:00,3.84,3.85,3.84,3.85,218424.0,3.6724,3.682,3.6724,3.682,218424.0
2016-05-13 14:10:00,3.85,3.85,3.84,3.84,154320.0,3.682,3.682,3.6724,3.6724,154320.0
2016-05-13 14:15:00,3.84,3.85,3.83,3.84,555816.0,3.6724,3.682,3.6629,3.6724,555816.0
2016-05-13 14:20:00,3.83,3.83,3.81,3.82,962136.0,3.6629,3.6629,3.6437,3.6533,962136.0
2016-05-13 14:25:00,3.82,3.83,3.82,3.83,657480.0,3.6533,3.6629,3.6533,3.6629,657480.0
2016-05-13 14:30:00,3.82,3.82,3.81,3.82,527568.0,3.6533,3.6533,3.6437,3.6533,527568.0
2016-05-13 14:35:00,3.82,3.83,3.81,3.81,488064.0,3.6533,3.6629,3.6437,3.6437,488064.0
2016-05-13 14:40:00,3.81,3.81,3.8,3.81,3181992.0,3.6437,3.6437,3.6342,3.6437,3181992.0
2016-05-13 14:45:00,3.81,3.82,3.81,3.82,348696.0,3.6437,3.6533,3.6437,3.6533,348696.0
2016-05-13 14:50:00,3.82,3.82,3.81,3.81,2895144.0,3.6533,3.6533,3.6437,3.6437,2895144.0
2016-05-13 14:55:00,3.81,3.82,3.8,3.82,520176.0,3.6437,3.6533,3.6342,3.6533,520176.0
2016-05-13 15:00:00,3.81,3.82,3.81,3.82,427032.0,3.6437,3.6533,3.6437,3.6533,427032.0
2016-05-13 15:05:00,3.82,3.82,3.81,3.81,421200.0,3.6533,3.6533,3.6437,3.6437,421200.0
2016-05-13 15:10:00,3.81,3.82,3.81,3.82,518088.0,3.6437,3.6533,3.6437,3.6533,518088.0
2016-05-13 15:15:00,3.82,3.83,3.82,3.83,700200.0,3.6533,3.6629,3.6533,3.6629,700200.0
2016-05-13 15:20:00,3.83,3.83,3.82,3.83,398544.0,3.6629,3.6629,3.6533,3.6629,398544.0
2016-05-13 15:25:00,3.83,3.83,3.82,3.82,386376.0,3.6629,3.6629,3.6533,3.6533,386376.0
2016-05-13 15:30:00,3.82,3.83,3.82,3.82,362424.0,3.6533,3.6629,3.6533,3.6533,362424.0
2016-05-13 15:35:00,3.83,3.84,3.83,3.83,445632.0,3.6629,3.6724,3.6629,3.6629,445632.0
2016-05-13 15:40:00,3.83,3.84,3.83,3.83,4294152.0,3.6629,3.6724,3.6629,3.6629,4294152.0
2016-05-13 15:45:00,3.83,3.83,3.82,3.82,1937232.0,3.6629,3.6629,3.6533,3.6533,1937232.0
2016-05-13 15:50:00,3.82,3.82,3.82,3.82,974064.0,3.6533,3.6533,3.6533,3.6533,974064.0
2016-05-13 15:55:00,3.82,3.82,3.82,3.82,2082936.0,3.6533,3.6533,3.6533,3.6533,2082936.0
2016-05-16 09:30:00,3.83,3.85,3.83,3.85,1988880.0,3.6629,3.682,3.6629,3.682,1988880.0
2016-05-16 09:35:00,3.85,3.86,3.85,3.85,1394256.0,3.682,3.6916,3.682,3.682,1394256.0
2016-05-16 09:40:00,3.85,3.86,3.85,3.85,1377888.0,3.682,3.6916,3.682,3.682,1377888.0
2016-05-16 09:45:00,3.85,3.87,3.85,3.87,2076576.0,3.682,3.7011,3.682,3.7011,2076576.0
2016-05-16 09:50:00,3.87,3.88,3.87,3.87,1465488.0,3.7011,3.7107,3.7011,3.7011,1465488.0
2016-05-16 09:55:00,3.87,3.88,3.86,3.88,522480.0,3.7011,3.7107,3.6916,3.7107,522480.0
2016-05-16 10:00:00,3.88,3.88,3.87,3.87,1603200.0,3.7107,3.7107,3.7011,3.7011,1603200.0
2016-05-16 10:05:00,3.87,3.88,3.86,3.86,590568.0,3.7011,3.7107,3.6916,3.6916,590568.0
2016-05-16 10:10:00,3.86,3.87,3.86,3.87,668592.0,3.6916,3.7011,3.6916,3.7011,668592.0
2016-05-16 10:15:00,3.87,3.87,3.86,3.86,740328.0,3.7011,3.7011,3.6916,3.6916,740328.0
2016-05-16 10:20:00,3.86,3.87,3.85,3.87,1261800.0,3.6916,3.7011,3.682,3.7011,1261800.0
2016-05-16 10:25:00,3.87,3.88,3.87,3.87,741384.0,3.7011,3.7107,3.7011,3.7011,741384.0
2016-05-16 10:30:00,3.87,3.88,3.87,3.88,474960.0,3.7011,3.7107,3.7011,3.7107,474960.0
2016-05-16 10:35:00,3.88,3.89,3.88,3.88,642336.0,3.7107,3.7203,3.7107,3.7107,642336.0
2016-05-16 10:40:00,3.88,3.88,3.87,3.87,335136.0,3.7107,3.7107,3.7011,3.7011,335136.0
2016-05-16 10:45:00,3.87,3.89,3.87,3.89,255024.0,3.7011,3.7203,3.7011,3.7203,255024.0
2016-05-16 10:50:00,3.89,3.9,3.89,3.9,1714224.0,3.7203,3.7298,3.7203,3.7298,1714224.0
2016-05-16 10:55:00,3.9,3.91,3.9,3.9,912984.0,3.7298,3.7394,3.7298,3.7298,912984.0
2016-05-16 11:00:00,3.91,3.92,3.9,3.92,1274352.0,3.7394,3.7489,3.7298,3.7489,1274352.0
2016-05-16 11:05:00,3.92,3.92,3.92,3.92,885600.0,3.7489,3.7489,3.7489,3.7489,885600.0
2016-05-16 11:10:00,3.92,3.92,3.91,3.92,230232.0,3.7489,3.7489,3.7394,3.7489,230232.0
2016-05-16 11:15:00,3.92,3.92,3.92,3.92,313512.0,3.7489,3.7489,3.7489,3.7489,313512.0
2016-05-16 11:20:00,3.92,3.92,3.91,3.91,345984.0,3.7489,3.7489,3.7394,3.7394,345984.0
2016-05-16 11:25:00,3.91,3.92,3.91,3.92,301512.0,3.7394,3.7489,3.7394,3.7489,301512.0
2016-05-16 11:30:00,3.92,3.93,3.92,3.93,675864.0,3.7489,3.7585,3.7489,3.7585,675864.0
2016-05-16 11:35:00,3.93,3.93,3.93,3.93,365016.0,3.7585,3.7585,3.7585,3.7585,365016.0
2016-05-16 11:40:00,3.93,3.94,3.93,3.94,345984.0,3.7585,3.7681,3.7585,3.7681,345984.0
2016-05-16 11:45:00,3.94,3.94,3.94,3.94,434784.0,3.7681,3.7681,3.7681,3.7681,434784.0
2016-05-16 11:50:00,3.94,3.95,3.94,3.94,474696.0,3.7681,3.7776,3.7681,3.7681,474696.0
2016-05-16 11:55:00,3.95,3.95,3.95,3.95,2861112.0,3.7776,3.7776,3.7776,3.7776,2861112.0
2016-05-16 12:00:00,3.95,3.95,3.94,3.94,313488.0,3.7776,3.7776,3.7681,3.7681,313488.0
2016-05-16 12:05:00,3.94,3.95,3.94,3.95,327384.0,3.7681,3.7776,3.7681,3.7776,327384.0
2016-05-16 12:10:00,3.95,3.95,3.94,3.94,411096.0,3.7776,3.7776,3.7681,3.7681,411096.0
2016-05-16 12:15:00,3.94,3.95,3.94,3.94,422568.0,3.7681,3.7776,3.7681,3.7681,422568.0
2016-05-16 12:20:00,3.94,3.94,3.94,3.94,330048.0,3.7681,3.7681,3.7681,3.7681,330048.0
2016-05-16 12:25:00,3.94,3.94,3.93,3.93,859392.0,3.7681,3.7681,3.7585,3.7585,859392.0
2016-05-16 12:30:00,3.93,3.94,3.93,3.93,900840.0,3.7585,3.7681,3.7585,3.7585,900840.0
2016-05-16 12:35:00,3.93,3.93,3.93,3.93,565440.0,3.7585,3.7585,3.7585,3.7585,565440.0
2016-05-16 12:40:00,3.93,3.94,3.93,3.94,2830776.0,3.7585,3.7681,3.7585,3.7681,2830776.0
2016-05-16 12:45:00,3.94,3.94,3.94,3.94,458928.0,3.7681,3.7681,3.7681,3.7681,458928.0
2016-05-16 12:50:00,3.94,3.94,3.94,3.94,201120.0,3.7681,3.7681,3.7681,3.7681,201120.0
2016-05-16 12:55:00,3.94,3.95,3.94,3.95,286920.0,3.7681,3.7776,3.7681,3.7776,286920.0
2016-05-16 13:00:00,3.95,3.96,3.95,3.95,781392.0,3.7776,3.7872,3.7776,3.7776,781392.0
2016-05-16 13:05:00,3.95,3.95,3.94,3.95,201816.0,3.7776,3.7776,3.7681,3.7776,201816.0
2016-05-16 13:10:00,3.95,3.95,3.95,3.95,27672.0,3.7776,3.7776,3.7776,3.7776,27672.0
2016-05-16 13:15:00,3.95,3.95,3.95,3.95,196200.0,3.7776,3.7776,3.7776,3.7776,196200.0
2016-05-16 13:20:00,3.95,3.95,3.95,3.95,290400.0,3.7776,3.7776,3.7776,3.7776,290400.0
2016-05-16 13:25:00,3.95,3.96,3.95,3.95,177120.0,3.7776,3.7872,3.7776,3.7776,177120.0
2016-05-16 13:30:00,3.96,3.96,3.95,3.95,167760.0,3.7872,3.7872,3.7776,3.7776,167760.0
2016-05-16 13:35:00,3.95,3.96,3.95,3.95,189456.0,3.7776,3.7872,3.7776,3.7776,189456.0
2016-05-16 13:40:00,3.95,3.95,3.95,3.95,169200.0,3.7776,3.7776,3.7776,3.7776,169200.0
2016-05-16 13:45:00,3.95,3.96,3.95,3.96,844920.0,3.7776,3.7872,3.7776,3.7872,844920.0
2016-05-16 13:50:00,3.96,3.96,3.95,3.96,109464.0,3.7872,3.7872,3.7776,3.7872,109464.0
2016-05-16 13:55:00,3.96,3.97,3.96,3.96,640368.0,3.7872,3.7968,3.7872,3.7872,640368.0
2016-05-16 14:00:00,3.96,3.97,3.96,3.97,532344.0,3.7872,3.7968,3.7872,3.7968,532344.0
2016-05-16 14:05:00,3.97,3.98,3.97,3.97,654360.0,3.7968,3.8063,3.7968,3.7968,654360.0
2016-05-16 14:10:00,3.97,3.98,3.97,3.98,445632.0,3.7968,3.8063,3.7968,3.8063,445632.0
2016-05-16 14:15:00,3.99,3.99,3.98,3.98,673824.0,3.8159,3.8159,3.8063,3.8063,673824.0
2016-05-16 14:20:00,3.98,3.99,3.98,3.99,643560.0,3.8063,3.8159,3.8063,3.8159,643560.0
2016-05-16 14:25:00,3.99,4.0,3.99,3.99,505224.0,3.8159,3.8255,3.8159,3.8159,505224.0
2016-05-16 14:30:00,3.99,4.0,3.99,4.0,537672.0,3.8159,3.8255,3.8159,3.8255,537672.0
2016-05-16 14:35:00,4.0,4.0,3.99,4.0,495648.0,3.8255,3.8255,3.8159,3.8255,495648.0
2016-05-16 14:40:00,3.99,4.0,3.99,4.0,189600.0,3.8159,3.8255,3.8159,3.8255,189600.0
2016-05-16 14:45:00,4.0,4.0,4.0,4.0,362400.0,3.8255,3.8255,3.8255,3.8255,362400.0
2016-05-16 14:50:00,4.0,4.0,4.0,4.0,105504.0,3.8255,3.8255,3.8255,3.8255,105504.0
2016-05-16 14:55:00,4.0,4.0,3.99,4.0,405360.0,3.8255,3.8255,3.8159,3.8255,405360.0
2016-05-16 15:00:00,3.99,4.0,3.99,4.0,1171272.0,3.8159,3.8255,3.8159,3.8255,1171272.0
2016-05-16 15:05:00,4.0,4.01,4.0,4.0,386880.0,3.8255,3.835,3.8255,3.8255,386880.0
2016-05-16 15:10:00,4.0,4.0,3.99,3.99,458544.0,3.8255,3.8255,3.8159,3.8159,458544.0
2016-05-16 15:15:00,3.99,3.99,3.99,3.99,241392.0,3.8159,3.8159,3.8159,3.8159,241392.0
2016-05-16 15:20:00,3.99,4.0,3.99,4.0,303024.0,3.8159,3.8255,3.8159,3.8255,303024.0
2016-05-16 15:25:00,3.99,3.99,3.99,3.99,1032816.0,3.8159,3.8159,3.8159,3.8159,1032816.0
2016-05-16 15:30:00,3.99,3.99,3.97,3.97,1246632.0,3.8159,3.8159,3.7968,3.7968,1246632.0
2016-05-16 15:35:00,3.98,3.99,3.97,3.98,349704.0,3.8063,3.8159,3.7968,3.8063,349704.0
2016-05-16 15:40:00,3.98,3.98,3.98,3.98,503040.0,3.8063,3.8063,3.8063,3.8063,503040.0
2016-05-16 15:45:00,3.98,3.98,3.97,3.98,1388952.0,3.8063,3.8063,3.7968,3.8063,1388952.0
2016-05-16 15:50:00,3.98,3.98,3.97,3.97,1205952.0,3.8063,3.8063,3.7968,3.7968,1205952.0
2016-05-16 15:55:00,3.97,3.97,3.96,3.96,1989744.0,3.7968,3.7968,3.7872,3.7872,1989744.0
2016-05-17 09:30:00,3.96,3.99,3.95,3.98,1999296.0,3.7872,3.8159,3.7776,3.8063,1999296.0
2016-05-17 09:35:00,3.98,3.98,3.93,3.94,2088504.0,3.8063,3.8063,3.7585,3.7681,2088504.0
2016-05-17 09:40:00,3.94,3.95,3.92,3.93,3219480.0,3.7681,3.7776,3.7489,3.7585,3219480.0
2016-05-17 09:45:00,3.93,3.94,3.91,3.93,1389624.0,3.7585,3.7681,3.7394,3.7585,1389624.0
2016-05-17 09:50:00,3.93,3.94,3.92,3.93,1039992.0,3.7585,3.7681,3.7489,3.7585,1039992.0
2016-05-17 09:55:00,3.93,3.94,3.93,3.94,1127328.0,3.7585,3.7681,3.7585,3.7681,1127328.0
2016-05-17 10:00:00,3.94,3.94,3.92,3.92,1634376.0,3.7681,3.7681,3.7489,3.7489,1634376.0
2016-05-17 10:05:00,3.92,3.92,3.91,3.91,2937216.0,3.7489,3.7489,3.7394,3.7394,2937216.0
2016-05-17 10:10:00,3.91,3.92,3.9,3.9,566736.0,3.7394,3.7489,3.7298,3.7298,566736.0
2016-05-17 10:15:00,3.91,3.92,3.9,3.92,995424.0,3.7394,3.7489,3.7298,3.7489,995424.0
2016-05-17 10:20:00,3.92,3.93,3.91,3.91,1255656.0,3.7489,3.7585,3.7394,3.7394,1255656.0
2016-05-17 10:25:00,3.92,3.92,3.9,3.9,572544.0,3.7489,3.7489,3.7298,3.7298,572544.0
2016-05-17 10:30:00,3.9,3.9,3.88,3.89,1223184.0,3.7298,3.7298,3.7107,3.7203,1223184.0
2016-05-17 10:35:00,3.89,3.9,3.89,3.9,624768.0,3.7203,3.7298,3.7203,3.7298,624768.0
2016-05-17 10:40:00,3.91,3.91,3.9,3.91,614832.0,3.7394,3.7394,3.7298,3.7394,614832.0
2016-05-17 10:45:00,3.91,3.92,3.91,3.91,702696.0,3.7394,3.7489,3.7394,3.7394,702696.0
2016-05-17 10:50:00,3.91,3.92,3.9,3.92,566592.0,3.7394,3.7489,3.7298,3.7489,566592.0
2016-05-17 10:55:00,3.92,3.93,3.92,3.92,648912.0,3.7489,3.7585,3.7489,3.7489,648912.0
2016-05-17 11:00:00,3.92,3.92,3.91,3.91,1383600.0,3.7489,3.7489,3.7394,3.7394,1383600.0
2016-05-17 11:05:00,3.91,3.91,3.9,3.91,606360.0,3.7394,3.7394,3.7298,3.7394,606360.0
2016-05-17 11:10:00,3.91,3.91,3.91,3.91,218400.0,3.7394,3.7394,3.7394,3.7394,218400.0
2016-05-17 11:15:00,3.91,3.93,3.91,3.93,1345320.0,3.7394,3.7585,3.7394,3.7585,1345320.0
2016-05-17 11:20:00,3.93,3.93,3.93,3.93,770952.0,3.7585,3.7585,3.7585,3.7585,770952.0
2016-05-17 11:25:00,3.93,3.93,3.9,3.91,371592.0,3.7585,3.7585,3.7298,3.7394,371592.0
2016-05-17 11:30:00,3.91,3.92,3.91,3.92,242160.0,3.7394,3.7489,3.7394,3.7489,242160.0
2016-05-17 11:35:00,3.92,3.92,3.92,3.92,239064.0,3.7489,3.7489,3.7489,3.7489,239064.0
2016-05-17 11:40:00,3.92,3.92,3.91,3.92,209472.0,3.7489,3.7489,3.7394,3.7489,209472.0
2016-05-17 11:45:00,3.92,3.93,3.92,3.93,542376.0,3.7489,3.7585,3.7489,3.7585,542376.0
2016-05-17 11:50:00,3.93,3.94,3.93,3.93,1015584.0,3.7585,3.7681,3.7585,3.7585,1015584.0
2016-05-17 11:55:00,3.93,3.94,3.93,3.93,344328.0,3.7585,3.7681,3.7585,3.7585,344328.0
2016-05-17 12:00:00,3.93,3.94,3.93,3.93,339816.0,3.7585,3.7681,3.7585,3.7585,339816.0
2016-05-17 12:05:00,3.93,3.94,3.92,3.92,321600.0,3.7585,3.7681,3.7489,3.7489,321600.0
2016-05-17 12:10:00,3.92,3.92,3.92,3.92,252048.0,3.7489,3.7489,3.7489,3.7489,252048.0
2016-05-17 12:15:00,3.92,3.92,3.9,3.9,993024.0,3.7489,3.7489,3.7298,3.7298,993024.0
2016-05-17 12:20:00,3.9,3.9,3.9,3.9,535224.0,3.7298,3.7298,3.7298,3.7298,535224.0
2016-05-17 12:25:00,3.9,3.91,3.9,3.9,411048.0,3.7298,3.7394,3.7298,3.7298,411048.0
2016-05-17 12:30:00,3.9,3.91,3.9,3.91,1151064.0,3.7298,3.7394,3.7298,3.7394,1151064.0
2016-05-17 12:35:00,3.91,3.91,3.9,3.91,370920.0,3.7394,3.7394,3.7298,3.7394,370920.0
2016-05-17 12:40:00,3.91,3.91,3.9,3.9,559944.0,3.7394,3.7394,3.7298,3.7298,559944.0
2016-05-17 12:45:00,3.9,3.9,3.89,3.9,245016.0,3.7298,3.7298,3.7203,3.7298,245016.0
2016-05-17 12:50:00,3.9,3.9,3.89,3.9,438552.0,3.7298,3.7298,3.7203,3.7298,438552.0
2016-05-17 12:55:00,3.9,3.9,3.89,3.89,1771008.0,3.7298,3.7298,3.7203,3.7203,1771008.0
2016-05-17 13:00:00,3.89,3.89,3.89,3.89,285936.0,3.7203,3.7203,3.7203,3.7203,285936.0
2016-05-17 13:05:00,3.89,3.9,3.89,3.9,365352.0,3.7203,3.7298,3.7203,3.7298,365352.0
2016-05-17 13:10:00,3.89,3.9,3.89,3.89,161208.0,3.7203,3.7298,3.7203,3.7203,161208.0
2016-05-17 13:15:00,3.9,3.9,3.89,3.9,99096.0,3.7298,3.7298,3.7203,3.7298,99096.0
2016-05-17 13:20:00,3.9,3.9,3.89,3.9,467640.0,3.7298,3.7298,3.7203,3.7298,467640.0
2016-05-17 13:25:00,3.89,3.9,3.89,3.9,49440.0,3.7203,3.7298,3.7203,3.7298,49440.0
2016-05-17 13:30:00,3.9,3.91,3.9,3.9,134712.0,3.7298,3.7394,3.7298,3.7298,134712.0
2016-05-17 13:35:00,3.91,3.91,3.9,3.9,158520.0,3.7394,3.7394,3.7298,3.7298,158520.0
2016-05-17 13:40:00,3.9,3.9,3.89,3.89,82800.0,3.7298,3.7298,3.7203,3.7203,82800.0
2016-05-17 13:45:00,3.89,3.9,3.89,3.89,212664.0,3.7203,3.7298,3.7203,3.7203,212664.0
2016-05-17 13:50:00,3.89,3.89,3.88,3.88,493224.0,3.7203,3.7203,3.7107,3.7107,493224.0
2016-05-17 13:55:00,3.88,3.89,3.86,3.86,2749968.0,3.7107,3.7203,3.6916,3.6916,2749968.0
2016-05-17 14:00:00,3.86,3.86,3.85,3.86,888456.0,3.6916,3.6916,3.682,3.6916,888456.0
2016-05-17 14:05:00,3.86,3.86,3.84,3.84,1702536.0,3.6916,3.6916,3.6724,3.6724,1702536.0
2016-05-17 14:10:00,3.84,3.84,3.83,3.84,4621344.0,3.6724,3.6724,3.6629,3.6724,4621344.0
2016-05-17 14:15:00,3.84,3.84,3.82,3.82,2848128.0,3.6724,3.6724,3.6533,3.6533,2848128.0
2016-05-17 14:20:00,3.82,3.82,3.81,3.82,2351712.0,3.6533,3.6533,3.6437,3.6533,2351712.0
2016-05-17 14:25:00,3.81,3.82,3.8,3.82,2186400.0,3.6437,3.6533,3.6342,3.6533,2186400.0
2016-05-17 14:30:00,3.82,3.82,3.81,3.81,1294464.0,3.6533,3.6533,3.6437,3.6437,1294464.0
2016-05-17 14:35:00,3.81,3.82,3.81,3.81,805872.0,3.6437,3.6533,3.6437,3.6437,805872.0
2016-05-17 14:40:00,3.81,3.82,3.81,3.82,385488.0,3.6437,3.6533,3.6437,3.6533,385488.0
2016-05-17 14:45:00,3.82,3.83,3.82,3.82,1197600.0,3.6533,3.6629,3.6533,3.6533,1197600.0
2016-05-17 14:50:00,3.82,3.82,3.81,3.81,912240.0,3.6533,3.6533,3.6437,3.6437,912240.0
2016-05-17 14:55:00,3.81,3.83,3.8,3.82,883080.0,3.6437,3.6629,3.6342,3.6533,883080.0
2016-05-17 15:00:00,3.82,3.82,3.82,3.82,314304.0,3.6533,3.6533,3.6533,3.6533,314304.0
2016-05-17 15:05:00,3.82,3.84,3.82,3.83,1601904.0,3.6533,3.6724,3.6533,3.6629,1601904.0
2016-05-17 15:10:00,3.83,3.83,3.82,3.82,1713456.0,3.6629,3.6629,3.6533,3.6533,1713456.0
2016-05-17 15:15:00,3.82,3.82,3.81,3.81,2165160.0,3.6533,3.6533,3.6437,3.6437,2165160.0
2016-05-17 15:20:00,3.81,3.81,3.8,3.8,950808.0,3.6437,3.6437,3.6342,3.6342,950808.0
2016-05-17 15:25:00,3.8,3.8,3.78,3.8,1300584.0,3.6342,3.6342,3.6151,3.6342,1300584.0
2016-05-17 15:30:00,3.8,3.81,3.8,3.81,772824.0,3.6342,3.6437,3.6342,3.6437,772824.0
2016-05-17 15:35:00,3.81,3.82,3.81,3.82,823800.0,3.6437,3.6533,3.6437,3.6533,823800.0
2016-05-17 15:40:00,3.83,3.83,3.8,3.81,960744.0,3.6629,3.6629,3.6342,3.6437,960744.0
2016-05-17 15:45:00,3.82,3.82,3.8,3.81,751032.0,3.6533,3.6533,3.6342,3.6437,751032.0
2016-05-17 15:50:00,3.81,3.82,3.81,3.82,6258240.0,3.6437,3.6533,3.6437,3.6533,6258240.0
2016-05-17 15:55:00,3.82,3.82,3.8,3.81,8357112.0,3.6533,3.6533,3.6342,3.6437,8357112.0
2016-05-18 09:30:00,3.79,3.81,3.79,3.8,4380360.0,3.6246,3.6437,3.6246,3.6342,4380360.0
2016-05-18 09:35:00,3.8,3.82,3.8,3.8,1541064.0,3.6342,3.6533,3.6342,3.6342,1541064.0
2016-05-18 09:40:00,3.8,3.83,3.8,3.83,2582232.0,3.6342,3.6629,3.6342,3.6629,2582232.0
2016-05-18 09:45:00,3.83,3.84,3.82,3.82,1061208.0,3.6629,3.6724,3.6533,3.6533,1061208.0
2016-05-18 09:50:00,3.82,3.84,3.82,3.83,1212288.0,3.6533,3.6724,3.6533,3.6629,1212288.0
2016-05-18 09:55:00,3.83,3.84,3.82,3.84,2491584.0,3.6629,3.6724,3.6533,3.6724,2491584.0
2016-05-18 10:00:00,3.84,3.84,3.83,3.83,1288752.0,3.6724,3.6724,3.6629,3.6629,1288752.0
2016-05-18 10:05:00,3.84,3.85,3.83,3.83,1424328.0,3.6724,3.682,3.6629,3.6629,1424328.0
2016-05-18 10:10:00,3.84,3.87,3.84,3.87,2328480.0,3.6724,3.7011,3.6724,3.7011,2328480.0
2016-05-18 10:15:00,3.87,3.88,3.87,3.87,1469544.0,3.7011,3.7107,3.7011,3.7011,1469544.0
2016-05-18 10:20:00,3.87,3.89,3.87,3.88,1927632.0,3.7011,3.7203,3.7011,3.7107,1927632.0
2016-05-18 10:25:00,3.88,3.89,3.88,3.89,1723944.0,3.7107,3.7203,3.7107,3.7203,1723944.0
2016-05-18 10:30:00,3.89,3.89,3.88,3.88,1894272.0,3.7203,3.7203,3.7107,3.7107,1894272.0
2016-05-18 10:35:00,3.88,3.88,3.87,3.87,1461768.0,3.7107,3.7107,3.7011,3.7011,1461768.0
2016-05-18 10:40:00,3.87,3.88,3.87,3.88,486912.0,3.7011,3.7107,3.7011,3.7107,486912.0
2016-05-18 10:45:00,3.88,3.89,3.88,3.88,233136.0,3.7107,3.7203,3.7107,3.7107,233136.0
2016-05-18 10:50:00,3.88,3.88,3.86,3.86,1458120.0,3.7107,3.7107,3.6916,3.6916,1458120.0
2016-05-18 10:55:00,3.86,3.86,3.85,3.85,857208.0,3.6916,3.6916,3.682,3.682,857208.0
2016-05-18 11:00:00,3.86,3.88,3.86,3.87,1462632.0,3.6916,3.7107,3.6916,3.7011,1462632.0
2016-05-18 11:05:00,3.87,3.87,3.86,3.86,548544.0,3.7011,3.7011,3.6916,3.6916,548544.0
2016-05-18 11:10:00,3.87,3.87,3.86,3.86,377088.0,3.7011,3.7011,3.6916,3.6916,377088.0
2016-05-18 11:15:00,3.87,3.87,3.85,3.86,318360.0,3.7011,3.7011,3.682,3.6916,318360.0
2016-05-18 11:20:00,3.86,3.88,3.86,3.86,717264.0,3.6916,3.7107,3.6916,3.6916,717264.0
2016-05-18 11:25:00,3.86,3.89,3.86,3.88,389496.0,3.6916,3.7203,3.6916,3.7107,389496.0
2016-05-18 11:30:00,3.88,3.88,3.87,3.88,340128.0,3.7107,3.7107,3.7011,3.7107,340128.0
2016-05-18 11:35:00,3.87,3.89,3.87,3.88,431736.0,3.7011,3.7203,3.7011,3.7107,431736.0
2016-05-18 11:40:00,3.88,3.89,3.88,3.88,802632.0,3.7107,3.7203,3.7107,3.7107,802632.0
2016-05-18 11:45:00,3.89,3.89,3.89,3.89,425640.0,3.7203,3.7203,3.7203,3.7203,425640.0
2016-05-18 11:50:00,3.89,3.9,3.88,3.88,780576.0,3.7203,3.7298,3.7107,3.7107,780576.0
2016-05-18 11:55:00,3.88,3.89,3.87,3.87,3185544.0,3.7107,3.7203,3.7011,3.7011,3185544.0
2016-05-18 12:00:00,3.88,3.88,3.87,3.87,1573656.0,3.7107,3.7107,3.7011,3.7011,1573656.0
2016-05-18 12:05:00,3.87,3.87,3.86,3.86,2000232.0,3.7011,3.7011,3.6916,3.6916,2000232.0
2016-05-18 12:10:00,3.86,3.86,3.86,3.86,254760.0,3.6916,3.6916,3.6916,3.6916,254760.0
2016-05-18 12:15:00,3.86,3.87,3.86,3.87,446832.0,3.6916,3.7011,3.6916,3.7011,446832.0
2016-05-18 12:20:00,3.87,3.87,3.86,3.87,578640.0,3.7011,3.7011,3.6916,3.7011,578640.0
2016-05-18 12:25:00,3.87,3.87,3.86,3.86,761064.0,3.7011,3.7011,3.6916,3.6916,761064.0
2016-05-18 12:30:00,3.86,3.87,3.86,3.87,297720.0,3.6916,3.7011,3.6916,3.7011,297720.0
2016-05-18 12:35:00,3.87,3.87,3.87,3.87,484320.0,3.7011,3.7011,3.7011,3.7011,484320.0
2016-05-18 12:40:00,3.87,3.87,3.86,3.87,358344.0,3.7011,3.7011,3.6916,3.7011,358344.0
2016-05-18 12:45:00,3.87,3.87,3.87,3.87,700368.0,3.7011,3.7011,3.7011,3.7011,700368.0
2016-05-18 12:50:00,3.87,3.88,3.86,3.88,400200.0,3.7011,3.7107,3.6916,3.7107,400200.0
2016-05-18 12:55:00,3.88,3.89,3.87,3.89,581136.0,3.7107,3.7203,3.7011,3.7203,581136.0
2016-05-18 13:00:00,3.89,3.9,3.89,3.9,1522272.0,3.7203,3.7298,3.7203,3.7298,1522272.0
2016-05-18 13:05:00,3.9,3.9,3.89,3.89,742728.0,3.7298,3.7298,3.7203,3.7203,742728.0
2016-05-18 13:10:00,3.89,3.89,3.89,3.89,363240.0,3.7203,3.7203,3.7203,3.7203,363240.0
2016-05-18 13:15:00,3.89,3.9,3.89,3.9,329400.0,3.7203,3.7298,3.7203,3.7298,329400.0
2016-05-18 13:20:00,3.9,3.91,3.89,3.91,1830504.0,3.7298,3.7394,3.7203,3.7394,1830504.0
2016-05-18 13:25:00,3.91,3.91,3.9,3.91,650520.0,3.7394,3.7394,3.7298,3.7394,650520.0
2016-05-18 13:30:00,3.91,3.92,3.9,3.9,999024.0,3.7394,3.7489,3.7298,3.7298,999024.0
2016-05-18 13:35:00,3.9,3.91,3.9,3.91,2926176.0,3.7298,3.7394,3.7298,3.7394,2926176.0
2016-05-18 13:40:00,3.91,3.91,3.91,3.91,337200.0,3.7394,3.7394,3.7394,3.7394,337200.0
2016-05-18 13:45:00,3.91,3.91,3.91,3.91,856680.0,3.7394,3.7394,3.7394,3.7394,856680.0
2016-05-18 13:50:00,3.91,3.91,3.89,3.9,2053752.0,3.7394,3.7394,3.7203,3.7298,2053752.0
2016-05-18 13:55:00,3.9,3.9,3.9,3.9,697032.0,3.7298,3.7298,3.7298,3.7298,697032.0
2016-05-18 14:00:00,3.89,3.89,3.84,3.84,5723712.0,3.7203,3.7203,3.6724,3.6724,5723712.0
2016-05-18 14:05:00,3.84,3.85,3.81,3.85,3302880.0,3.6724,3.682,3.6437,3.682,3302880.0
2016-05-18 14:10:00,3.85,3.85,3.83,3.83,3065808.0,3.682,3.682,3.6629,3.6629,3065808.0
2016-05-18 14:15:00,3.83,3.84,3.81,3.84,3579648.0,3.6629,3.6724,3.6437,3.6724,3579648.0
2016-05-18 14:20:00,3.84,3.84,3.81,3.83,2474040.0,3.6724,3.6724,3.6437,3.6629,2474040.0
2016-05-18 14:25:00,3.82,3.83,3.79,3.79,3005544.0,3.6533,3.6629,3.6246,3.6246,3005544.0
2016-05-18 14:30:00,3.79,3.8,3.76,3.8,4523160.0,3.6246,3.6342,3.5959,3.6342,4523160.0
2016-05-18 14:35:00,3.8,3.81,3.79,3.8,4374384.0,3.6342,3.6437,3.6246,3.6342,4374384.0
2016-05-18 14:40:00,3.8,3.82,3.79,3.81,4388808.0,3.6342,3.6533,3.6246,3.6437,4388808.0
2016-05-18 14:45:00,3.81,3.82,3.8,3.82,1436736.0,3.6437,3.6533,3.6342,3.6533,1436736.0
2016-05-18 14:50:00,3.82,3.84,3.82,3.82,1913112.0,3.6533,3.6724,3.6533,3.6533,1913112.0
2016-05-18 14:55:00,3.82,3.83,3.82,3.83,585552.0,3.6533,3.6629,3.6533,3.6629,585552.0
2016-05-18 15:00:00,3.83,3.86,3.83,3.85,1805400.0,3.6629,3.6916,3.6629,3.682,1805400.0
2016-05-18 15:05:00,3.85,3.86,3.84,3.85,658320.0,3.682,3.6916,3.6724,3.682,658320.0
2016-05-18 15:10:00,3.85,3.85,3.82,3.83,1129080.0,3.682,3.682,3.6533,3.6629,1129080.0
2016-05-18 15:15:00,3.82,3.83,3.81,3.83,785424.0,3.6533,3.6629,3.6437,3.6629,785424.0
2016-05-18 15:20:00,3.82,3.83,3.8,3.8,945960.0,3.6533,3.6629,3.6342,3.6342,945960.0
2016-05-18 15:25:00,3.8,3.82,3.8,3.8,745584.0,3.6342,3.6533,3.6342,3.6342,745584.0
2016-05-18 15:30:00,3.8,3.83,3.8,3.82,955056.0,3.6342,3.6629,3.6342,3.6533,955056.0
2016-05-18 15:35:00,3.83,3.83,3.8,3.8,641040.0,3.6629,3.6629,3.6342,3.6342,641040.0
2016-05-18 15:40:00,3.8,3.82,3.8,3.82,618288.0,3.6342,3.6533,3.6342,3.6533,618288.0
2016-05-18 15:45:00,3.82,3.84,3.82,3.84,918984.0,3.6533,3.6724,3.6533,3.6724,918984.0
2016-05-18 15:50:00,3.83,3.84,3.83,3.84,2042952.0,3.6629,3.6724,3.6629,3.6724,2042952.0
2016-05-18 15:55:00,3.84,3.85,3.83,3.85,2047392.0,3.6724,3.682,3.6629,3.682,2047392.0
2016-05-19 09:30:00,3.81,3.83,3.8,3.82,4638720.0,3.6437,3.6629,3.6342,3.6533,4638720.0
2016-05-19 09:35:00,3.81,3.83,3.81,3.82,1781544.0,3.6437,3.6629,3.6437,3.6533,1781544.0
2016-05-19 09:40:00,3.82,3.84,3.82,3.83,1745400.0,3.6533,3.6724,3.6533,3.6629,1745400.0
2016-05-19 09:45:00,3.83,3.83,3.81,3.81,1318704.0,3.6629,3.6629,3.6437,3.6437,1318704.0
2016-05-19 09:50:00,3.81,3.81,3.78,3.78,2163480.0,3.6437,3.6437,3.6151,3.6151,2163480.0
2016-05-19 09:55:00,3.78,3.79,3.75,3.76,7739904.0,3.6151,3.6246,3.5864,3.5959,7739904.0
2016-05-19 10:00:00,3.75,3.77,3.75,3.76,6294672.0,3.5864,3.6055,3.5864,3.5959,6294672.0
2016-05-19 10:05:00,3.76,3.76,3.74,3.75,6396264.0,3.5959,3.5959,3.5768,3.5864,6396264.0
2016-05-19 10:10:00,3.75,3.76,3.73,3.74,2889408.0,3.5864,3.5959,3.5672,3.5768,2889408.0
2016-05-19 10:15:00,3.74,3.76,3.73,3.75,1999464.0,3.5768,3.5959,3.5672,3.5864,1999464.0
2016-05-19 10:20:00,3.75,3.76,3.74,3.75,1692648.0,3.5864,3.5959,3.5768,3.5864,1692648.0
2016-05-19 10:25:00,3.75,3.77,3.75,3.76,1907784.0,3.5864,3.6055,3.5864,3.5959,1907784.0
2016-05-19 10:30:00,3.76,3.77,3.75,3.77,1811496.0,3.5959,3.6055,3.5864,3.6055,1811496.0
2016-05-19 10:35:00,3.77,3.77,3.74,3.75,1222824.0,3.6055,3.6055,3.5768,3.5864,1222824.0
2016-05-19 10:40:00,3.75,3.77,3.74,3.77,2179272.0,3.5864,3.6055,3.5768,3.6055,2179272.0
2016-05-19 10:45:00,3.77,3.77,3.75,3.77,1044624.0,3.6055,3.6055,3.5864,3.6055,1044624.0
2016-05-19 10:50:00,3.76,3.76,3.74,3.75,1387896.0,3.5959,3.5959,3.5768,3.5864,1387896.0
2016-05-19 10:55:00,3.75,3.75,3.74,3.74,1286880.0,3.5864,3.5864,3.5768,3.5768,1286880.0
2016-05-19 11:00:00,3.74,3.75,3.73,3.73,2043888.0,3.5768,3.5864,3.5672,3.5672,2043888.0
2016-05-19 11:05:00,3.73,3.74,3.72,3.73,4254360.0,3.5672,3.5768,3.5577,3.5672,4254360.0
2016-05-19 11:10:00,3.73,3.74,3.72,3.73,818352.0,3.5672,3.5768,3.5577,3.5672,818352.0
2016-05-19 11:15:00,3.73,3.75,3.73,3.75,1371576.0,3.5672,3.5864,3.5672,3.5864,1371576.0
2016-05-19 11:20:00,3.75,3.75,3.74,3.75,678576.0,3.5864,3.5864,3.5768,3.5864,678576.0
2016-05-19 11:25:00,3.74,3.75,3.73,3.74,775944.0,3.5768,3.5864,3.5672,3.5768,775944.0
2016-05-19 11:30:00,3.74,3.74,3.73,3.73,900216.0,3.5768,3.5768,3.5672,3.5672,900216.0
2016-05-19 11:35:00,3.73,3.73,3.72,3.73,981504.0,3.5672,3.5672,3.5577,3.5672,981504.0
2016-05-19 11:40:00,3.73,3.73,3.72,3.72,825336.0,3.5672,3.5672,3.5577,3.5577,825336.0
2016-05-19 11:45:00,3.72,3.72,3.71,3.72,998016.0,3.5577,3.5577,3.5481,3.5577,998016.0
2016-05-19 11:50:00,3.72,3.72,3.71,3.71,581280.0,3.5577,3.5577,3.5481,3.5481,581280.0
2016-05-19 11:55:00,3.71,3.74,3.71,3.74,821448.0,3.5481,3.5768,3.5481,3.5768,821448.0
2016-05-19 12:00:00,3.74,3.74,3.73,3.74,793152.0,3.5768,3.5768,3.5672,3.5768,793152.0
2016-05-19 12:05:00,3.74,3.75,3.74,3.75,917472.0,3.5768,3.5864,3.5768,3.5864,917472.0
2016-05-19 12:10:00,3.75,3.75,3.74,3.75,552672.0,3.5864,3.5864,3.5768,3.5864,552672.0
2016-05-19 12:15:00,3.75,3.76,3.75,3.75,832680.0,3.5864,3.5959,3.5864,3.5864,832680.0
2016-05-19 12:20:00,3.75,3.76,3.74,3.75,502248.0,3.5864,3.5959,3.5768,3.5864,502248.0
2016-05-19 12:25:00,3.75,3.75,3.73,3.73,675840.0,3.5864,3.5864,3.5672,3.5672,675840.0
2016-05-19 12:30:00,3.74,3.74,3.73,3.74,570048.0,3.5768,3.5768,3.5672,3.5768,570048.0
2016-05-19 12:35:00,3.74,3.74,3.73,3.74,292320.0,3.5768,3.5768,3.5672,3.5768,292320.0
2016-05-19 12:40:00,3.74,3.74,3.73,3.73,202344.0,3.5768,3.5768,3.5672,3.5672,202344.0
2016-05-19 12:45:00,3.73,3.73,3.73,3.73,247152.0,3.5672,3.5672,3.5672,3.5672,247152.0
2016-05-19 12:50:00,3.73,3.73,3.72,3.72,624816.0,3.5672,3.5672,3.5577,3.5577,624816.0
2016-05-19 12:55:00,3.72,3.73,3.72,3.72,238800.0,3.5577,3.5672,3.5577,3.5577,238800.0
2016-05-19 13:00:00,3.72,3.73,3.72,3.72,598728.0,3.5577,3.5672,3.5577,3.5577,598728.0
2016-05-19 13:05:00,3.73,3.74,3.73,3.73,428592.0,3.5672,3.5768,3.5672,3.5672,428592.0
2016-05-19 13:10:00,3.74,3.75,3.73,3.75,769848.0,3.5768,3.5864,3.5672,3.5864,769848.0
2016-05-19 13:15:00,3.75,3.75,3.74,3.74,157224.0,3.5864,3.5864,3.5768,3.5768,157224.0
2016-05-19 13:20:00,3.75,3.75,3.74,3.74,332928.0,3.5864,3.5864,3.5768,3.5768,332928.0
2016-05-19 13:25:00,3.75,3.76,3.75,3.75,458544.0,3.5864,3.5959,3.5864,3.5864,458544.0
2016-05-19 13:30:00,3.76,3.77,3.76,3.77,2804136.0,3.5959,3.6055,3.5959,3.6055,2804136.0
2016-05-19 13:35:00,3.77,3.77,3.76,3.77,3457440.0,3.6055,3.6055,3.5959,3.6055,3457440.0
2016-05-19 13:40:00,3.77,3.78,3.76,3.77,3952224.0,3.6055,3.6151,3.5959,3.6055,3952224.0
2016-05-19 13:45:00,3.78,3.78,3.76,3.77,807624.0,3.6151,3.6151,3.5959,3.6055,807624.0
2016-05-19 13:50:00,3.76,3.77,3.76,3.76,451488.0,3.5959,3.6055,3.5959,3.5959,451488.0
2016-05-19 13:55:00,3.76,3.76,3.75,3.75,706872.0,3.5959,3.5959,3.5864,3.5864,706872.0
2016-05-19 14:00:00,3.75,3.76,3.75,3.75,643416.0,3.5864,3.5959,3.5864,3.5864,643416.0
2016-05-19 14:05:00,3.76,3.77,3.76,3.77,372816.0,3.5959,3.6055,3.5959,3.6055,372816.0
2016-05-19 14:10:00,3.77,3.78,3.77,3.78,2187624.0,3.6055,3.6151,3.6055,3.6151,2187624.0
2016-05-19 14:15:00,3.78,3.78,3.77,3.77,6457704.0,3.6151,3.6151,3.6055,3.6055,6457704.0
2016-05-19 14:20:00,3.77,3.78,3.76,3.77,762576.0,3.6055,3.6151,3.5959,3.6055,762576.0
2016-05-19 14:25:00,3.77,3.78,3.77,3.78,1136376.0,3.6055,3.6151,3.6055,3.6151,1136376.0
2016-05-19 14:30:00,3.78,3.78,3.76,3.76,502872.0,3.6151,3.6151,3.5959,3.5959,502872.0
2016-05-19 14:35:00,3.76,3.77,3.75,3.75,4079640.0,3.5959,3.6055,3.5864,3.5864,4079640.0
2016-05-19 14:40:00,3.75,3.75,3.74,3.75,534000.0,3.5864,3.5864,3.5768,3.5864,534000.0
2016-05-19 14:45:00,3.75,3.75,3.74,3.74,998880.0,3.5864,3.5864,3.5768,3.5768,998880.0
2016-05-19 14:50:00,3.74,3.75,3.74,3.75,388608.0,3.5768,3.5864,3.5768,3.5864,388608.0
2016-05-19 14:55:00,3.75,3.75,3.74,3.74,859296.0,3.5864,3.5864,3.5768,3.5768,859296.0
2016-05-19 15:00:00,3.74,3.76,3.74,3.76,1617696.0,3.5768,3.5959,3.5768,3.5959,1617696.0
2016-05-19 15:05:00,3.77,3.78,3.77,3.78,1000944.0,3.6055,3.6151,3.6055,3.6151,1000944.0
2016-05-19 15:10:00,3.78,3.79,3.78,3.78,671712.0,3.6151,3.6246,3.6151,3.6151,671712.0
2016-05-19 15:15:00,3.79,3.79,3.77,3.79,944088.0,3.6246,3.6246,3.6055,3.6246,944088.0
2016-05-19 15:20:00,3.79,3.81,3.79,3.8,2300400.0,3.6246,3.6437,3.6246,3.6342,2300400.0
2016-05-19 15:25:00,3.8,3.8,3.79,3.79,880272.0,3.6342,3.6342,3.6246,3.6246,880272.0
2016-05-19 15:30:00,3.79,3.8,3.78,3.79,609120.0,3.6246,3.6342,3.6151,3.6246,609120.0
2016-05-19 15:35:00,3.79,3.8,3.78,3.8,742632.0,3.6246,3.6342,3.6151,3.6342,742632.0
2016-05-19 15:40:00,3.8,3.81,3.79,3.79,1048056.0,3.6342,3.6437,3.6246,3.6246,1048056.0
2016-05-19 15:45:00,3.79,3.81,3.79,3.81,563640.0,3.6246,3.6437,3.6246,3.6437,563640.0
2016-05-19 15:50:00,3.81,3.81,3.8,3.81,2372328.0,3.6437,3.6437,3.6342,3.6437,2372328.0
2016-05-19 15:55:00,3.81,3.81,3.79,3.79,4242480.0,3.6437,3.6437,3.6246,3.6246,4242480.0
2016-05-20 09:30:00,3.84,3.86,3.83,3.85,3669816.0,3.6724,3.6916,3.6629,3.682,3669816.0
2016-05-20 09:35:00,3.86,3.87,3.85,3.86,2503488.0,3.6916,3.7011,3.682,3.6916,2503488.0
2016-05-20 09:40:00,3.86,3.89,3.86,3.88,2709840.0,3.6916,3.7203,3.6916,3.7107,2709840.0
2016-05-20 09:45:00,3.88,3.89,3.88,3.89,2023416.0,3.7107,3.7203,3.7107,3.7203,2023416.0
2016-05-20 09:50:00,3.89,3.91,3.89,3.91,2857464.0,3.7203,3.7394,3.7203,3.7394,2857464.0
2016-05-20 09:55:00,3.91,3.91,3.9,3.91,1426272.0,3.7394,3.7394,3.7298,3.7394,1426272.0
2016-05-20 10:00:00,3.91,3.92,3.91,3.92,1719072.0,3.7394,3.7489,3.7394,3.7489,1719072.0
2016-05-20 10:05:00,3.92,3.93,3.92,3.92,1419744.0,3.7489,3.7585,3.7489,3.7489,1419744.0
2016-05-20 10:10:00,3.92,3.94,3.92,3.94,1172448.0,3.7489,3.7681,3.7489,3.7681,1172448.0
2016-05-20 10:15:00,3.93,3.94,3.93,3.93,1612632.0,3.7585,3.7681,3.7585,3.7585,1612632.0
2016-05-20 10:20:00,3.93,3.93,3.92,3.92,1775064.0,3.7585,3.7585,3.7489,3.7489,1775064.0
2016-05-20 10:25:00,3.92,3.92,3.91,3.91,1201272.0,3.7489,3.7489,3.7394,3.7394,1201272.0
2016-05-20 10:30:00,3.91,3.92,3.91,3.92,794712.0,3.7394,3.7489,3.7394,3.7489,794712.0
2016-05-20 10:35:00,3.92,3.92,3.92,3.92,533424.0,3.7489,3.7489,3.7489,3.7489,533424.0
2016-05-20 10:40:00,3.92,3.94,3.92,3.94,684792.0,3.7489,3.7681,3.7489,3.7681,684792.0
2016-05-20 10:45:00,3.94,3.95,3.94,3.94,1198920.0,3.7681,3.7776,3.7681,3.7681,1198920.0
2016-05-20 10:50:00,3.94,3.94,3.93,3.93,689952.0,3.7681,3.7681,3.7585,3.7585,689952.0
2016-05-20 10:55:00,3.93,3.93,3.92,3.93,733296.0,3.7585,3.7585,3.7489,3.7585,733296.0
2016-05-20 11:00:00,3.93,3.94,3.93,3.94,499776.0,3.7585,3.7681,3.7585,3.7681,499776.0
2016-05-20 11:05:00,3.94,3.95,3.93,3.94,923928.0,3.7681,3.7776,3.7585,3.7681,923928.0
2016-05-20 11:10:00,3.94,3.94,3.93,3.94,624840.0,3.7681,3.7681,3.7585,3.7681,624840.0
2016-05-20 11:15:00,3.94,3.95,3.94,3.94,1215816.0,3.7681,3.7776,3.7681,3.7681,1215816.0
2016-05-20 11:20:00,3.94,3.95,3.93,3.94,443136.0,3.7681,3.7776,3.7585,3.7681,443136.0
2016-05-20 11:25:00,3.94,3.95,3.94,3.95,825432.0,3.7681,3.7776,3.7681,3.7776,825432.0
2016-05-20 11:30:00,3.95,3.96,3.94,3.96,1035864.0,3.7776,3.7872,3.7681,3.7872,1035864.0
2016-05-20 11:35:00,3.96,3.96,3.96,3.96,950592.0,3.7872,3.7872,3.7872,3.7872,950592.0
2016-05-20 11:40:00,3.96,3.97,3.96,3.96,342264.0,3.7872,3.7968,3.7872,3.7872,342264.0
2016-05-20 11:45:00,3.96,3.96,3.96,3.96,437112.0,3.7872,3.7872,3.7872,3.7872,437112.0
2016-05-20 11:50:00,3.96,3.96,3.95,3.95,755328.0,3.7872,3.7872,3.7776,3.7776,755328.0
2016-05-20 11:55:00,3.95,3.96,3.95,3.95,500640.0,3.7776,3.7872,3.7776,3.7776,500640.0
2016-05-20 12:00:00,3.95,3.95,3.94,3.94,553680.0,3.7776,3.7776,3.7681,3.7681,553680.0
2016-05-20 12:05:00,3.94,3.95,3.94,3.95,729144.0,3.7681,3.7776,3.7681,3.7776,729144.0
2016-05-20 12:10:00,3.95,3.95,3.94,3.94,224016.0,3.7776,3.7776,3.7681,3.7681,224016.0
2016-05-20 12:15:00,3.94,3.95,3.94,3.95,234744.0,3.7681,3.7776,3.7681,3.7776,234744.0
2016-05-20 12:20:00,3.95,3.95,3.95,3.95,231120.0,3.7776,3.7776,3.7776,3.7776,231120.0
2016-05-20 12:25:00,3.95,3.95,3.95,3.95,399600.0,3.7776,3.7776,3.7776,3.7776,399600.0
2016-05-20 12:30:00,3.95,3.95,3.94,3.95,466776.0,3.7776,3.7776,3.7681,3.7776,466776.0
2016-05-20 12:35:00,3.95,3.96,3.95,3.95,274752.0,3.7776,3.7872,3.7776,3.7776,274752.0
2016-05-20 12:40:00,3.95,3.96,3.95,3.95,449640.0,3.7776,3.7872,3.7776,3.7776,449640.0
2016-05-20 12:45:00,3.95,3.96,3.95,3.95,243720.0,3.7776,3.7872,3.7776,3.7776,243720.0
2016-05-20 12:50:00,3.95,3.95,3.95,3.95,215520.0,3.7776,3.7776,3.7776,3.7776,215520.0
2016-05-20 12:55:00,3.95,3.95,3.95,3.95,101064.0,3.7776,3.7776,3.7776,3.7776,101064.0
2016-05-20 13:00:00,3.95,3.95,3.94,3.94,176400.0,3.7776,3.7776,3.7681,3.7681,176400.0
2016-05-20 13:05:00,3.94,3.94,3.94,3.94,730944.0,3.7681,3.7681,3.7681,3.7681,730944.0
2016-05-20 13:10:00,3.94,3.94,3.93,3.94,582432.0,3.7681,3.7681,3.7585,3.7681,582432.0
2016-05-20 13:15:00,3.94,3.94,3.94,3.94,313800.0,3.7681,3.7681,3.7681,3.7681,313800.0
2016-05-20 13:20:00,3.95,3.95,3.93,3.93,315672.0,3.7776,3.7776,3.7585,3.7585,315672.0
2016-05-20 13:25:00,3.94,3.94,3.93,3.93,498168.0,3.7681,3.7681,3.7585,3.7585,498168.0
2016-05-20 13:30:00,3.93,3.93,3.92,3.92,427296.0,3.7585,3.7585,3.7489,3.7489,427296.0
2016-05-20 13:35:00,3.92,3.92,3.92,3.92,572904.0,3.7489,3.7489,3.7489,3.7489,572904.0
2016-05-20 13:40:00,3.92,3.93,3.92,3.92,462792.0,3.7489,3.7585,3.7489,3.7489,462792.0
2016-05-20 13:45:00,3.92,3.92,3.91,3.92,361800.0,3.7489,3.7489,3.7394,3.7489,361800.0
2016-05-20 13:50:00,3.91,3.92,3.91,3.92,200016.0,3.7394,3.7489,3.7394,3.7489,200016.0
2016-05-20 13:55:00,3.92,3.92,3.91,3.92,579576.0,3.7489,3.7489,3.7394,3.7489,579576.0
2016-05-20 14:00:00,3.92,3.93,3.92,3.92,171360.0,3.7489,3.7585,3.7489,3.7489,171360.0
2016-05-20 14:05:00,3.92,3.93,3.92,3.93,402576.0,3.7489,3.7585,3.7489,3.7585,402576.0
2016-05-20 14:10:00,3.93,3.93,3.92,3.93,310824.0,3.7585,3.7585,3.7489,3.7585,310824.0
2016-05-20 14:15:00,3.93,3.93,3.93,3.93,230544.0,3.7585,3.7585,3.7585,3.7585,230544.0
2016-05-20 14:20:00,3.93,3.94,3.92,3.93,375696.0,3.7585,3.7681,3.7489,3.7585,375696.0
2016-05-20 14:25:00,3.94,3.94,3.93,3.94,170184.0,3.7681,3.7681,3.7585,3.7681,170184.0
2016-05-20 14:30:00,3.94,3.94,3.93,3.94,136128.0,3.7681,3.7681,3.7585,3.7681,136128.0
2016-05-20 14:35:00,3.93,3.93,3.93,3.93,145176.0,3.7585,3.7585,3.7585,3.7585,145176.0
2016-05-20 14:40:00,3.93,3.93,3.93,3.93,189096.0,3.7585,3.7585,3.7585,3.7585,189096.0
2016-05-20 14:45:00,3.93,3.93,3.92,3.93,378432.0,3.7585,3.7585,3.7489,3.7585,378432.0
2016-05-20 14:50:00,3.93,3.93,3.93,3.93,115440.0,3.7585,3.7585,3.7585,3.7585,115440.0
2016-05-20 14:55:00,3.93,3.93,3.92,3.92,508032.0,3.7585,3.7585,3.7489,3.7489,508032.0
2016-05-20 15:00:00,3.92,3.92,3.9,3.91,1484640.0,3.7489,3.7489,3.7298,3.7394,1484640.0
2016-05-20 15:05:00,3.9,3.9,3.9,3.9,952704.0,3.7298,3.7298,3.7298,3.7298,952704.0
2016-05-20 15:10:00,3.9,3.91,3.9,3.91,181200.0,3.7298,3.7394,3.7298,3.7394,181200.0
2016-05-20 15:15:00,3.91,3.91,3.91,3.91,266112.0,3.7394,3.7394,3.7394,3.7394,266112.0
2016-05-20 15:20:00,3.91,3.91,3.9,3.9,235392.0,3.7394,3.7394,3.7298,3.7298,235392.0
2016-05-20 15:25:00,3.91,3.91,3.9,3.9,347328.0,3.7394,3.7394,3.7298,3.7298,347328.0
2016-05-20 15:30:00,3.9,3.91,3.9,3.91,321720.0,3.7298,3.7394,3.7298,3.7394,321720.0
2016-05-20 15:35:00,3.91,3.91,3.91,3.91,637392.0,3.7394,3.7394,3.7394,3.7394,637392.0
2016-05-20 15:40:00,3.91,3.92,3.91,3.91,594912.0,3.7394,3.7489,3.7394,3.7394,594912.0
2016-05-20 15:45:00,3.91,3.92,3.91,3.91,473256.0,3.7394,3.7489,3.7394,3.7394,473256.0
2016-05-20 15:50:00,3.91,3.92,3.91,3.92,794256.0,3.7394,3.7489,3.7394,3.7489,794256.0
2016-05-20 15:55:00,3.92,3.92,3.92,3.92,2369136.0,3.7489,3.7489,3.7489,3.7489,2369136.0
2016-05-23 09:30:00,3.93,3.95,3.92,3.95,2349456.0,3.7585,3.7776,3.7489,3.7776,2349456.0
2016-05-23 09:35:00,3.94,3.96,3.94,3.96,2332272.0,3.7681,3.7872,3.7681,3.7872,2332272.0
2016-05-23 09:40:00,3.96,3.97,3.95,3.96,3493536.0,3.7872,3.7968,3.7776,3.7872,3493536.0
2016-05-23 09:45:00,3.97,3.97,3.96,3.96,1263864.0,3.7968,3.7968,3.7872,3.7872,1263864.0
2016-05-23 09:50:00,3.96,3.96,3.94,3.95,1740048.0,3.7872,3.7872,3.7681,3.7776,1740048.0
2016-05-23 09:55:00,3.94,3.96,3.94,3.96,1550040.0,3.7681,3.7872,3.7681,3.7872,1550040.0
2016-05-23 10:00:00,3.96,3.97,3.96,3.96,1617840.0,3.7872,3.7968,3.7872,3.7872,1617840.0
2016-05-23 10:05:00,3.96,3.97,3.95,3.96,1046736.0,3.7872,3.7968,3.7776,3.7872,1046736.0
2016-05-23 10:10:00,3.96,3.97,3.95,3.95,1112304.0,3.7872,3.7968,3.7776,3.7776,1112304.0
2016-05-23 10:15:00,3.95,3.96,3.95,3.96,583608.0,3.7776,3.7872,3.7776,3.7872,583608.0
2016-05-23 10:20:00,3.96,3.97,3.96,3.96,1070736.0,3.7872,3.7968,3.7872,3.7872,1070736.0
2016-05-23 10:25:00,3.96,3.97,3.95,3.96,390624.0,3.7872,3.7968,3.7776,3.7872,390624.0
2016-05-23 10:30:00,3.96,3.97,3.95,3.97,661704.0,3.7872,3.7968,3.7776,3.7968,661704.0
2016-05-23 10:35:00,3.97,3.97,3.96,3.96,566712.0,3.7968,3.7968,3.7872,3.7872,566712.0
2016-05-23 10:40:00,3.96,3.96,3.95,3.95,486696.0,3.7872,3.7872,3.7776,3.7776,486696.0
2016-05-23 10:45:00,3.95,3.95,3.95,3.95,390432.0,3.7776,3.7776,3.7776,3.7776,390432.0
2016-05-23 10:50:00,3.94,3.95,3.94,3.94,544632.0,3.7681,3.7776,3.7681,3.7681,544632.0
2016-05-23 10:55:00,3.94,3.94,3.93,3.94,562248.0,3.7681,3.7681,3.7585,3.7681,562248.0
2016-05-23 11:00:00,3.94,3.95,3.94,3.95,258144.0,3.7681,3.7776,3.7681,3.7776,258144.0
2016-05-23 11:05:00,3.95,3.96,3.95,3.96,346968.0,3.7776,3.7872,3.7776,3.7872,346968.0
2016-05-23 11:10:00,3.96,3.96,3.95,3.96,214800.0,3.7872,3.7872,3.7776,3.7872,214800.0
2016-05-23 11:15:00,3.96,3.96,3.95,3.95,441840.0,3.7872,3.7872,3.7776,3.7776,441840.0
2016-05-23 11:20:00,3.95,3.95,3.95,3.95,300096.0,3.7776,3.7776,3.7776,3.7776,300096.0
2016-05-23 11:25:00,3.95,3.95,3.94,3.95,257112.0,3.7776,3.7776,3.7681,3.7776,257112.0
2016-05-23 11:30:00,3.95,3.96,3.93,3.93,778968.0,3.7776,3.7872,3.7585,3.7585,778968.0
2016-05-23 11:35:00,3.93,3.94,3.92,3.93,788808.0,3.7585,3.7681,3.7489,3.7585,788808.0
2016-05-23 11:40:00,3.92,3.93,3.92,3.93,717144.0,3.7489,3.7585,3.7489,3.7585,717144.0
2016-05-23 11:45:00,3.93,3.94,3.93,3.94,135504.0,3.7585,3.7681,3.7585,3.7681,135504.0
2016-05-23 11:50:00,3.93,3.93,3.92,3.93,159048.0,3.7585,3.7585,3.7489,3.7585,159048.0
2016-05-23 11:55:00,3.93,3.93,3.93,3.93,48000.0,3.7585,3.7585,3.7585,3.7585,48000.0
2016-05-23 12:00:00,3.93,3.93,3.93,3.93,505800.0,3.7585,3.7585,3.7585,3.7585,505800.0
2016-05-23 12:05:00,3.93,3.94,3.93,3.93,193824.0,3.7585,3.7681,3.7585,3.7585,193824.0
2016-05-23 12:10:00,3.93,3.94,3.93,3.93,330144.0,3.7585,3.7681,3.7585,3.7585,330144.0
2016-05-23 12:15:00,3.94,3.94,3.93,3.94,345192.0,3.7681,3.7681,3.7585,3.7681,345192.0
2016-05-23 12:20:00,3.94,3.94,3.93,3.94,86760.0,3.7681,3.7681,3.7585,3.7681,86760.0
2016-05-23 12:25:00,3.94,3.94,3.93,3.94,232776.0,3.7681,3.7681,3.7585,3.7681,232776.0
2016-05-23 12:30:00,3.94,3.94,3.93,3.94,87096.0,3.7681,3.7681,3.7585,3.7681,87096.0
2016-05-23 12:35:00,3.94,3.94,3.93,3.93,193392.0,3.7681,3.7681,3.7585,3.7585,193392.0
2016-05-23 12:40:00,3.93,3.94,3.93,3.94,471144.0,3.7585,3.7681,3.7585,3.7681,471144.0
2016-05-23 12:45:00,3.95,3.95,3.94,3.95,254448.0,3.7776,3.7776,3.7681,3.7776,254448.0
2016-05-23 12:50:00,3.94,3.95,3.94,3.94,107520.0,3.7681,3.7776,3.7681,3.7681,107520.0
2016-05-23 12:55:00,3.95,3.95,3.94,3.95,406368.0,3.7776,3.7776,3.7681,3.7776,406368.0
2016-05-23 13:00:00,3.95,3.95,3.95,3.95,310368.0,3.7776,3.7776,3.7776,3.7776,310368.0
2016-05-23 13:05:00,3.94,3.95,3.94,3.94,44400.0,3.7681,3.7776,3.7681,3.7681,44400.0
2016-05-23 13:10:00,3.94,3.95,3.94,3.95,87984.0,3.7681,3.7776,3.7681,3.7776,87984.0
2016-05-23 13:15:00,3.95,3.95,3.95,3.95,282744.0,3.7776,3.7776,3.7776,3.7776,282744.0
2016-05-23 13:20:00,3.95,3.95,3.94,3.94,110808.0,3.7776,3.7776,3.7681,3.7681,110808.0
2016-05-23 13:25:00,3.94,3.94,3.94,3.94,446208.0,3.7681,3.7681,3.7681,3.7681,446208.0
2016-05-23 13:30:00,3.94,3.94,3.93,3.93,254736.0,3.7681,3.7681,3.7585,3.7585,254736.0
2016-05-23 13:35:00,3.93,3.93,3.93,3.93,148680.0,3.7585,3.7585,3.7585,3.7585,148680.0
2016-05-23 13:40:00,3.93,3.93,3.93,3.93,103440.0,3.7585,3.7585,3.7585,3.7585,103440.0
2016-05-23 13:45:00,3.93,3.93,3.93,3.93,74880.0,3.7585,3.7585,3.7585,3.7585,74880.0
2016-05-23 13:50:00,3.93,3.94,3.92,3.94,186768.0,3.7585,3.7681,3.7489,3.7681,186768.0
2016-05-23 13:55:00,3.94,3.94,3.93,3.93,112800.0,3.7681,3.7681,3.7585,3.7585,112800.0
2016-05-23 14:00:00,3.93,3.94,3.93,3.94,188160.0,3.7585,3.7681,3.7585,3.7681,188160.0
2016-05-23 14:05:00,3.93,3.93,3.93,3.93,87000.0,3.7585,3.7585,3.7585,3.7585,87000.0
2016-05-23 14:10:00,3.93,3.94,3.93,3.94,50400.0,3.7585,3.7681,3.7585,3.7681,50400.0
2016-05-23 14:15:00,3.94,3.95,3.94,3.95,134040.0,3.7681,3.7776,3.7681,3.7776,134040.0
2016-05-23 14:20:00,3.94,3.94,3.94,3.94,66984.0,3.7681,3.7681,3.7681,3.7681,66984.0
2016-05-23 14:25:00,3.94,3.95,3.93,3.95,674208.0,3.7681,3.7776,3.7585,3.7776,674208.0
2016-05-23 14:30:00,3.94,3.95,3.94,3.94,81600.0,3.7681,3.7776,3.7681,3.7681,81600.0
2016-05-23 14:35:00,3.94,3.94,3.94,3.94,45744.0,3.7681,3.7681,3.7681,3.7681,45744.0
2016-05-23 14:40:00,3.94,3.95,3.94,3.95,211200.0,3.7681,3.7776,3.7681,3.7776,211200.0
2016-05-23 14:45:00,3.94,3.94,3.94,3.94,118776.0,3.7681,3.7681,3.7681,3.7681,118776.0
2016-05-23 14:50:00,3.94,3.95,3.94,3.94,93600.0,3.7681,3.7776,3.7681,3.7681,93600.0
2016-05-23 14:55:00,3.94,3.94,3.93,3.93,352008.0,3.7681,3.7681,3.7585,3.7585,352008.0
2016-05-23 15:00:00,3.93,3.94,3.92,3.93,415176.0,3.7585,3.7681,3.7489,3.7585,415176.0
2016-05-23 15:05:00,3.93,3.93,3.92,3.93,63000.0,3.7585,3.7585,3.7489,3.7585,63000.0
2016-05-23 15:10:00,3.93,3.93,3.91,3.92,550752.0,3.7585,3.7585,3.7394,3.7489,550752.0
2016-05-23 15:15:00,3.92,3.92,3.91,3.91,127968.0,3.7489,3.7489,3.7394,3.7394,127968.0
2016-05-23 15:20:00,3.91,3.92,3.91,3.92,315432.0,3.7394,3.7489,3.7394,3.7489,315432.0
2016-05-23 15:25:00,3.91,3.92,3.91,3.91,252624.0,3.7394,3.7489,3.7394,3.7394,252624.0
2016-05-23 15:30:00,3.91,3.92,3.91,3.92,706368.0,3.7394,3.7489,3.7394,3.7489,706368.0
2016-05-23 15:35:00,3.92,3.92,3.91,3.92,386472.0,3.7489,3.7489,3.7394,3.7489,386472.0
2016-05-23 15:40:00,3.91,3.92,3.91,3.91,376896.0,3.7394,3.7489,3.7394,3.7394,376896.0
2016-05-23 15:45:00,3.91,3.91,3.91,3.91,907176.0,3.7394,3.7394,3.7394,3.7394,907176.0
2016-05-23 15:50:00,3.91,3.91,3.9,3.9,1137648.0,3.7394,3.7394,3.7298,3.7298,1137648.0
2016-05-23 15:55:00,3.9,3.9,3.89,3.9,1902096.0,3.7298,3.7298,3.7203,3.7298,1902096.0
2016-05-24 09:30:00,3.97,3.99,3.97,3.98,3974592.0,3.7968,3.8159,3.7968,3.8063,3974592.0
2016-05-24 09:35:00,3.98,4.01,3.98,4.01,4211040.0,3.8063,3.835,3.8063,3.835,4211040.0
2016-05-24 09:40:00,4.01,4.01,4.0,4.01,1204224.0,3.835,3.835,3.8255,3.835,1204224.0
2016-05-24 09:45:00,4.01,4.02,4.01,4.02,3417816.0,3.835,3.8446,3.835,3.8446,3417816.0
2016-05-24 09:50:00,4.02,4.03,4.02,4.03,2178120.0,3.8446,3.8541,3.8446,3.8541,2178120.0
2016-05-24 09:55:00,4.03,4.04,4.03,4.03,2120448.0,3.8541,3.8637,3.8541,3.8541,2120448.0
2016-05-24 10:00:00,4.03,4.05,4.03,4.05,2753160.0,3.8541,3.8733,3.8541,3.8733,2753160.0
2016-05-24 10:05:00,4.05,4.06,4.04,4.05,1842648.0,3.8733,3.8828,3.8637,3.8733,1842648.0
2016-05-24 10:10:00,4.05,4.06,4.05,4.05,492384.0,3.8733,3.8828,3.8733,3.8733,492384.0
2016-05-24 10:15:00,4.05,4.07,4.05,4.07,1055688.0,3.8733,3.8924,3.8733,3.8924,1055688.0
2016-05-24 10:20:00,4.07,4.07,4.06,4.07,629544.0,3.8924,3.8924,3.8828,3.8924,629544.0
2016-05-24 10:25:00,4.07,4.08,4.07,4.07,1182192.0,3.8924,3.902,3.8924,3.8924,1182192.0
2016-05-24 10:30:00,4.08,4.08,4.07,4.08,1234368.0,3.902,3.902,3.8924,3.902,1234368.0
2016-05-24 10:35:00,4.08,4.09,4.08,4.09,1609464.0,3.902,3.9115,3.902,3.9115,1609464.0
2016-05-24 10:40:00,4.09,4.09,4.08,4.09,1575576.0,3.9115,3.9115,3.902,3.9115,1575576.0
2016-05-24 10:45:00,4.09,4.1,4.09,4.09,920160.0,3.9115,3.9211,3.9115,3.9115,920160.0
2016-05-24 10:50:00,4.09,4.09,4.09,4.09,1325640.0,3.9115,3.9115,3.9115,3.9115,1325640.0
2016-05-24 10:55:00,4.09,4.09,4.09,4.09,794424.0,3.9115,3.9115,3.9115,3.9115,794424.0
2016-05-24 11:00:00,4.09,4.1,4.09,4.1,996096.0,3.9115,3.9211,3.9115,3.9211,996096.0
2016-05-24 11:05:00,4.1,4.1,4.09,4.09,673440.0,3.9211,3.9211,3.9115,3.9115,673440.0
2016-05-24 11:10:00,4.09,4.1,4.09,4.09,484344.0,3.9115,3.9211,3.9115,3.9115,484344.0
2016-05-24 11:15:00,4.09,4.1,4.09,4.1,1522656.0,3.9115,3.9211,3.9115,3.9211,1522656.0
2016-05-24 11:20:00,4.1,4.1,4.1,4.1,1098048.0,3.9211,3.9211,3.9211,3.9211,1098048.0
2016-05-24 11:25:00,4.1,4.11,4.1,4.1,618744.0,3.9211,3.9307,3.9211,3.9211,618744.0
2016-05-24 11:30:00,4.1,4.1,4.1,4.1,447384.0,3.9211,3.9211,3.9211,3.9211,447384.0
2016-05-24 11:35:00,4.1,4.1,4.1,4.1,1065168.0,3.9211,3.9211,3.9211,3.9211,1065168.0
2016-05-24 11:40:00,4.1,4.11,4.1,4.1,633792.0,3.9211,3.9307,3.9211,3.9211,633792.0
2016-05-24 11:45:00,4.1,4.11,4.1,4.11,753672.0,3.9211,3.9307,3.9211,3.9307,753672.0
2016-05-24 11:50:00,4.11,4.12,4.1,4.11,570816.0,3.9307,3.9402,3.9211,3.9307,570816.0
2016-05-24 11:55:00,4.11,4.12,4.11,4.12,517200.0,3.9307,3.9402,3.9307,3.9402,517200.0
2016-05-24 12:00:00,4.12,4.12,4.11,4.12,446400.0,3.9402,3.9402,3.9307,3.9402,446400.0
2016-05-24 12:05:00,4.12,4.12,4.11,4.12,502032.0,3.9402,3.9402,3.9307,3.9402,502032.0
2016-05-24 12:10:00,4.12,4.12,4.11,4.11,254640.0,3.9402,3.9402,3.9307,3.9307,254640.0
2016-05-24 12:15:00,4.11,4.11,4.11,4.11,479880.0,3.9307,3.9307,3.9307,3.9307,479880.0
2016-05-24 12:20:00,4.11,4.11,4.11,4.11,221160.0,3.9307,3.9307,3.9307,3.9307,221160.0
2016-05-24 12:25:00,4.11,4.11,4.1,4.11,699456.0,3.9307,3.9307,3.9211,3.9307,699456.0
2016-05-24 12:30:00,4.11,4.11,4.11,4.11,252912.0,3.9307,3.9307,3.9307,3.9307,252912.0
2016-05-24 12:35:00,4.11,4.11,4.11,4.11,157944.0,3.9307,3.9307,3.9307,3.9307,157944.0
2016-05-24 12:40:00,4.11,4.11,4.11,4.11,372936.0,3.9307,3.9307,3.9307,3.9307,372936.0
2016-05-24 12:45:00,4.11,4.11,4.11,4.11,214032.0,3.9307,3.9307,3.9307,3.9307,214032.0
2016-05-24 12:50:00,4.11,4.12,4.11,4.12,532704.0,3.9307,3.9402,3.9307,3.9402,532704.0
2016-05-24 12:55:00,4.12,4.12,4.12,4.12,290976.0,3.9402,3.9402,3.9402,3.9402,290976.0
2016-05-24 13:00:00,4.12,4.13,4.12,4.13,1006848.0,3.9402,3.9498,3.9402,3.9498,1006848.0
2016-05-24 13:05:00,4.13,4.13,4.12,4.12,313176.0,3.9498,3.9498,3.9402,3.9402,313176.0
2016-05-24 13:10:00,4.12,4.13,4.12,4.13,199224.0,3.9402,3.9498,3.9402,3.9498,199224.0
2016-05-24 13:15:00,4.13,4.13,4.12,4.12,79536.0,3.9498,3.9498,3.9402,3.9402,79536.0
2016-05-24 13:20:00,4.12,4.12,4.12,4.12,207600.0,3.9402,3.9402,3.9402,3.9402,207600.0
2016-05-24 13:25:00,4.12,4.12,4.12,4.12,90768.0,3.9402,3.9402,3.9402,3.9402,90768.0
2016-05-24 13:30:00,4.12,4.13,4.12,4.12,373464.0,3.9402,3.9498,3.9402,3.9402,373464.0
2016-05-24 13:35:00,4.12,4.12,4.11,4.12,730992.0,3.9402,3.9402,3.9307,3.9402,730992.0
2016-05-24 13:40:00,4.11,4.12,4.11,4.12,645936.0,3.9307,3.9402,3.9307,3.9402,645936.0
2016-05-24 13:45:00,4.11,4.12,4.11,4.12,701616.0,3.9307,3.9402,3.9307,3.9402,701616.0
2016-05-24 13:50:00,4.12,4.13,4.12,4.12,457512.0,3.9402,3.9498,3.9402,3.9402,457512.0
2016-05-24 13:55:00,4.12,4.12,4.12,4.12,295392.0,3.9402,3.9402,3.9402,3.9402,295392.0
2016-05-24 14:00:00,4.12,4.13,4.12,4.13,212760.0,3.9402,3.9498,3.9402,3.9498,212760.0
2016-05-24 14:05:00,4.12,4.13,4.12,4.12,372744.0,3.9402,3.9498,3.9402,3.9402,372744.0
2016-05-24 14:10:00,4.12,4.14,4.12,4.14,944664.0,3.9402,3.9593,3.9402,3.9593,944664.0
2016-05-24 14:15:00,4.14,4.14,4.13,4.13,371832.0,3.9593,3.9593,3.9498,3.9498,371832.0
2016-05-24 14:20:00,4.13,4.13,4.13,4.13,678432.0,3.9498,3.9498,3.9498,3.9498,678432.0
2016-05-24 14:25:00,4.13,4.13,4.12,4.13,589488.0,3.9498,3.9498,3.9402,3.9498,589488.0
2016-05-24 14:30:00,4.13,4.13,4.12,4.13,979224.0,3.9498,3.9498,3.9402,3.9498,979224.0
2016-05-24 14:35:00,4.13,4.13,4.12,4.12,203520.0,3.9498,3.9498,3.9402,3.9402,203520.0
2016-05-24 14:40:00,4.12,4.13,4.12,4.12,169200.0,3.9402,3.9498,3.9402,3.9402,169200.0
2016-05-24 14:45:00,4.12,4.13,4.12,4.13,625008.0,3.9402,3.9498,3.9402,3.9498,625008.0
2016-05-24 14:50:00,4.13,4.14,4.13,4.13,803088.0,3.9498,3.9593,3.9498,3.9498,803088.0
2016-05-24 14:55:00,4.13,4.14,4.13,4.13,840864.0,3.9498,3.9593,3.9498,3.9498,840864.0
2016-05-24 15:00:00,4.13,4.14,4.13,4.13,147120.0,3.9498,3.9593,3.9498,3.9498,147120.0
2016-05-24 15:05:00,4.13,4.13,4.13,4.13,115200.0,3.9498,3.9498,3.9498,3.9498,115200.0
2016-05-24 15:10:00,4.13,4.13,4.13,4.13,125856.0,3.9498,3.9498,3.9498,3.9498,125856.0
2016-05-24 15:15:00,4.13,4.14,4.13,4.14,889080.0,3.9498,3.9593,3.9498,3.9593,889080.0
2016-05-24 15:20:00,4.14,4.15,4.14,4.15,1770576.0,3.9593,3.9689,3.9593,3.9689,1770576.0
2016-05-24 15:25:00,4.15,4.15,4.14,4.14,2010120.0,3.9689,3.9689,3.9593,3.9593,2010120.0
2016-05-24 15:30:00,4.15,4.15,4.14,4.14,411336.0,3.9689,3.9689,3.9593,3.9593,411336.0
2016-05-24 15:35:00,4.14,4.14,4.13,4.14,829368.0,3.9593,3.9593,3.9498,3.9593,829368.0
2016-05-24 15:40:00,4.14,4.14,4.13,4.14,877512.0,3.9593,3.9593,3.9498,3.9593,877512.0
2016-05-24 15:45:00,4.14,4.14,4.14,4.14,871056.0,3.9593,3.9593,3.9593,3.9593,871056.0
2016-05-24 15:50:00,4.14,4.15,4.14,4.14,894312.0,3.9593,3.9689,3.9593,3.9593,894312.0
2016-05-24 15:55:00,4.14,4.15,4.14,4.14,1935144.0,3.9593,3.9689,3.9593,3.9593,1935144.0
2016-05-25 09:30:00,4.19,4.2,4.18,4.19,5391864.0,4.0072,4.0167,3.9976,4.0072,5391864.0
2016-05-25 09:35:00,4.18,4.19,4.18,4.19,2126448.0,3.9976,4.0072,3.9976,4.0072,2126448.0
2016-05-25 09:40:00,4.19,4.19,4.16,4.18,2562216.0,4.0072,4.0072,3.9785,3.9976,2562216.0
2016-05-25 09:45:00,4.18,4.18,4.17,4.18,1673136.0,3.9976,3.9976,3.988,3.9976,1673136.0
2016-05-25 09:50:00,4.18,4.21,4.18,4.21,3968280.0,3.9976,4.0263,3.9976,4.0263,3968280.0
2016-05-25 09:55:00,4.21,4.22,4.2,4.21,2256408.0,4.0263,4.0359,4.0167,4.0263,2256408.0
2016-05-25 10:00:00,4.21,4.22,4.21,4.21,2210496.0,4.0263,4.0359,4.0263,4.0263,2210496.0
2016-05-25 10:05:00,4.21,4.23,4.21,4.22,2214336.0,4.0263,4.0454,4.0263,4.0359,2214336.0
2016-05-25 10:10:00,4.22,4.23,4.22,4.22,798432.0,4.0359,4.0454,4.0359,4.0359,798432.0
2016-05-25 10:15:00,4.22,4.24,4.22,4.24,1384536.0,4.0359,4.055,4.0359,4.055,1384536.0
2016-05-25 10:20:00,4.24,4.24,4.22,4.23,1404840.0,4.055,4.055,4.0359,4.0454,1404840.0
2016-05-25 10:25:00,4.23,4.23,4.22,4.22,636768.0,4.0454,4.0454,4.0359,4.0359,636768.0
2016-05-25 10:30:00,4.22,4.23,4.21,4.22,923976.0,4.0359,4.0454,4.0263,4.0359,923976.0
2016-05-25 10:35:00,4.22,4.22,4.21,4.22,665184.0,4.0359,4.0359,4.0263,4.0359,665184.0
2016-05-25 10:40:00,4.22,4.23,4.22,4.23,715248.0,4.0359,4.0454,4.0359,4.0454,715248.0
2016-05-25 10:45:00,4.23,4.23,4.22,4.22,776448.0,4.0454,4.0454,4.0359,4.0359,776448.0
2016-05-25 10:50:00,4.22,4.22,4.21,4.22,968616.0,4.0359,4.0359,4.0263,4.0359,968616.0
2016-05-25 10:55:00,4.22,4.23,4.22,4.22,755712.0,4.0359,4.0454,4.0359,4.0359,755712.0
2016-05-25 11:00:00,4.22,4.24,4.22,4.23,1505112.0,4.0359,4.055,4.0359,4.0454,1505112.0
2016-05-25 11:05:00,4.23,4.24,4.22,4.22,951720.0,4.0454,4.055,4.0359,4.0359,951720.0
2016-05-25 11:10:00,4.22,4.22,4.2,4.21,1004304.0,4.0359,4.0359,4.0167,4.0263,1004304.0
2016-05-25 11:15:00,4.21,4.22,4.21,4.21,445008.0,4.0263,4.0359,4.0263,4.0263,445008.0
2016-05-25 11:20:00,4.21,4.21,4.2,4.2,839808.0,4.0263,4.0263,4.0167,4.0167,839808.0
2016-05-25 11:25:00,4.2,4.21,4.2,4.21,374064.0,4.0167,4.0263,4.0167,4.0263,374064.0
2016-05-25 11:30:00,4.21,4.21,4.2,4.21,413544.0,4.0263,4.0263,4.0167,4.0263,413544.0
2016-05-25 11:35:00,4.21,4.22,4.2,4.2,778776.0,4.0263,4.0359,4.0167,4.0167,778776.0
2016-05-25 11:40:00,4.21,4.21,4.2,4.21,399216.0,4.0263,4.0263,4.0167,4.0263,399216.0
2016-05-25 11:45:00,4.21,4.22,4.21,4.21,445824.0,4.0263,4.0359,4.0263,4.0263,445824.0
2016-05-25 11:50:00,4.21,4.21,4.21,4.21,337128.0,4.0263,4.0263,4.0263,4.0263,337128.0
2016-05-25 11:55:00,4.21,4.22,4.21,4.22,269976.0,4.0263,4.0359,4.0263,4.0359,269976.0
2016-05-25 12:00:00,4.22,4.23,4.22,4.22,441456.0,4.0359,4.0454,4.0359,4.0359,441456.0
2016-05-25 12:05:00,4.22,4.22,4.22,4.22,205080.0,4.0359,4.0359,4.0359,4.0359,205080.0
2016-05-25 12:10:00,4.22,4.23,4.22,4.22,331872.0,4.0359,4.0454,4.0359,4.0359,331872.0
2016-05-25 12:15:00,4.22,4.23,4.22,4.22,185976.0,4.0359,4.0454,4.0359,4.0359,185976.0
2016-05-25 12:20:00,4.22,4.22,4.22,4.22,99072.0,4.0359,4.0359,4.0359,4.0359,99072.0
2016-05-25 12:25:00,4.22,4.22,4.22,4.22,195696.0,4.0359,4.0359,4.0359,4.0359,195696.0
2016-05-25 12:30:00,4.22,4.22,4.22,4.22,125280.0,4.0359,4.0359,4.0359,4.0359,125280.0
2016-05-25 12:35:00,4.22,4.22,4.22,4.22,255768.0,4.0359,4.0359,4.0359,4.0359,255768.0
2016-05-25 12:40:00,4.22,4.23,4.22,4.22,253200.0,4.0359,4.0454,4.0359,4.0359,253200.0
2016-05-25 12:45:00,4.23,4.23,4.22,4.22,106608.0,4.0454,4.0454,4.0359,4.0359,106608.0
2016-05-25 12:50:00,4.23,4.23,4.23,4.23,214944.0,4.0454,4.0454,4.0454,4.0454,214944.0
2016-05-25 12:55:00,4.23,4.23,4.22,4.23,136440.0,4.0454,4.0454,4.0359,4.0454,136440.0
2016-05-25 13:00:00,4.23,4.25,4.23,4.25,1670736.0,4.0454,4.0645,4.0454,4.0645,1670736.0
2016-05-25 13:05:00,4.25,4.26,4.25,4.26,511656.0,4.0645,4.0741,4.0645,4.0741,511656.0
2016-05-25 13:10:00,4.26,4.26,4.25,4.26,413160.0,4.0741,4.0741,4.0645,4.0741,413160.0
2016-05-25 13:15:00,4.26,4.26,4.25,4.26,258792.0,4.0741,4.0741,4.0645,4.0741,258792.0
2016-05-25 13:20:00,4.25,4.26,4.25,4.26,946992.0,4.0645,4.0741,4.0645,4.0741,946992.0
2016-05-25 13:25:00,4.26,4.26,4.26,4.26,247464.0,4.0741,4.0741,4.0741,4.0741,247464.0
2016-05-25 13:30:00,4.26,4.26,4.26,4.26,303024.0,4.0741,4.0741,4.0741,4.0741,303024.0
2016-05-25 13:35:00,4.26,4.26,4.26,4.26,192864.0,4.0741,4.0741,4.0741,4.0741,192864.0
2016-05-25 13:40:00,4.26,4.26,4.25,4.25,540744.0,4.0741,4.0741,4.0645,4.0645,540744.0
2016-05-25 13:45:00,4.25,4.25,4.25,4.25,568872.0,4.0645,4.0645,4.0645,4.0645,568872.0
2016-05-25 13:50:00,4.25,4.26,4.25,4.26,298128.0,4.0645,4.0741,4.0645,4.0741,298128.0
2016-05-25 13:55:00,4.26,4.26,4.25,4.25,171144.0,4.0741,4.0741,4.0645,4.0645,171144.0
2016-05-25 14:00:00,4.26,4.26,4.24,4.24,774864.0,4.0741,4.0741,4.055,4.055,774864.0
2016-05-25 14:05:00,4.24,4.24,4.24,4.24,224040.0,4.055,4.055,4.055,4.055,224040.0
2016-05-25 14:10:00,4.24,4.25,4.24,4.24,240528.0,4.055,4.0645,4.055,4.055,240528.0
2016-05-25 14:15:00,4.24,4.24,4.23,4.24,164856.0,4.055,4.055,4.0454,4.055,164856.0
2016-05-25 14:20:00,4.24,4.24,4.23,4.24,152304.0,4.055,4.055,4.0454,4.055,152304.0
2016-05-25 14:25:00,4.24,4.24,4.24,4.24,186840.0,4.055,4.055,4.055,4.055,186840.0
2016-05-25 14:30:00,4.24,4.24,4.23,4.24,630264.0,4.055,4.055,4.0454,4.055,630264.0
2016-05-25 14:35:00,4.24,4.25,4.24,4.25,715200.0,4.055,4.0645,4.055,4.0645,715200.0
2016-05-25 14:40:00,4.24,4.24,4.24,4.24,164976.0,4.055,4.055,4.055,4.055,164976.0
2016-05-25 14:45:00,4.24,4.25,4.23,4.23,857352.0,4.055,4.0645,4.0454,4.0454,857352.0
2016-05-25 14:50:00,4.23,4.23,4.22,4.22,1240512.0,4.0454,4.0454,4.0359,4.0359,1240512.0
2016-05-25 14:55:00,4.22,4.23,4.21,4.21,924216.0,4.0359,4.0454,4.0263,4.0263,924216.0
2016-05-25 15:00:00,4.21,4.22,4.21,4.21,380232.0,4.0263,4.0359,4.0263,4.0263,380232.0
2016-05-25 15:05:00,4.21,4.22,4.21,4.22,878520.0,4.0263,4.0359,4.0263,4.0359,878520.0
2016-05-25 15:10:00,4.22,4.22,4.21,4.21,571560.0,4.0359,4.0359,4.0263,4.0263,571560.0
2016-05-25 15:15:00,4.22,4.23,4.22,4.23,523560.0,4.0359,4.0454,4.0359,4.0454,523560.0
2016-05-25 15:20:00,4.22,4.23,4.22,4.23,843504.0,4.0359,4.0454,4.0359,4.0454,843504.0
2016-05-25 15:25:00,4.23,4.25,4.23,4.25,664416.0,4.0454,4.0645,4.0454,4.0645,664416.0
2016-05-25 15:30:00,4.25,4.25,4.24,4.25,760152.0,4.0645,4.0645,4.055,4.0645,760152.0
2016-05-25 15:35:00,4.25,4.25,4.24,4.24,767736.0,4.0645,4.0645,4.055,4.055,767736.0
2016-05-25 15:40:00,4.24,4.24,4.23,4.24,838320.0,4.055,4.055,4.0454,4.055,838320.0
2016-05-25 15:45:00,4.23,4.23,4.22,4.22,1089240.0,4.0454,4.0454,4.0359,4.0359,1089240.0
2016-05-25 15:50:00,4.22,4.23,4.22,4.23,1334400.0,4.0359,4.0454,4.0359,4.0454,1334400.0
2016-05-25 15:55:00,4.23,4.24,4.23,4.23,2292120.0,4.0454,4.055,4.0454,4.0454,2292120.0
2016-05-26 09:30:00,4.24,4.26,4.23,4.24,4216368.0,4.055,4.0741,4.0454,4.055,4216368.0
2016-05-26 09:35:00,4.24,4.24,4.22,4.24,1565472.0,4.055,4.055,4.0359,4.055,1565472.0
2016-05-26 09:40:00,4.24,4.25,4.23,4.25,1403520.0,4.055,4.0645,4.0454,4.0645,1403520.0
2016-05-26 09:45:00,4.25,4.26,4.23,4.23,2217000.0,4.0645,4.0741,4.0454,4.0454,2217000.0
2016-05-26 09:50:00,4.23,4.23,4.21,4.21,1215216.0,4.0454,4.0454,4.0263,4.0263,1215216.0
2016-05-26 09:55:00,4.21,4.22,4.21,4.21,1210272.0,4.0263,4.0359,4.0263,4.0263,1210272.0
2016-05-26 10:00:00,4.22,4.23,4.21,4.22,1119552.0,4.0359,4.0454,4.0263,4.0359,1119552.0
2016-05-26 10:05:00,4.22,4.22,4.21,4.22,735360.0,4.0359,4.0359,4.0263,4.0359,735360.0
2016-05-26 10:10:00,4.22,4.24,4.22,4.23,1165464.0,4.0359,4.055,4.0359,4.0454,1165464.0
2016-05-26 10:15:00,4.23,4.25,4.23,4.25,2262408.0,4.0454,4.0645,4.0454,4.0645,2262408.0
2016-05-26 10:20:00,4.25,4.25,4.24,4.24,782088.0,4.0645,4.0645,4.055,4.055,782088.0
2016-05-26 10:25:00,4.24,4.25,4.24,4.24,340920.0,4.055,4.0645,4.055,4.055,340920.0
2016-05-26 10:30:00,4.24,4.26,4.24,4.25,2163480.0,4.055,4.0741,4.055,4.0645,2163480.0
2016-05-26 10:35:00,4.25,4.26,4.24,4.25,600696.0,4.0645,4.0741,4.055,4.0645,600696.0
2016-05-26 10:40:00,4.25,4.26,4.25,4.26,442368.0,4.0645,4.0741,4.0645,4.0741,442368.0
2016-05-26 10:45:00,4.26,4.26,4.24,4.24,506712.0,4.0741,4.0741,4.055,4.055,506712.0
2016-05-26 10:50:00,4.24,4.25,4.24,4.24,907056.0,4.055,4.0645,4.055,4.055,907056.0
2016-05-26 10:55:00,4.24,4.25,4.23,4.23,316680.0,4.055,4.0645,4.0454,4.0454,316680.0
2016-05-26 11:00:00,4.23,4.24,4.23,4.24,853680.0,4.0454,4.055,4.0454,4.055,853680.0
2016-05-26 11:05:00,4.24,4.24,4.24,4.24,408024.0,4.055,4.055,4.055,4.055,408024.0
2016-05-26 11:10:00,4.24,4.25,4.24,4.25,502008.0,4.055,4.0645,4.055,4.0645,502008.0
2016-05-26 11:15:00,4.24,4.24,4.24,4.24,558984.0,4.055,4.055,4.055,4.055,558984.0
2016-05-26 11:20:00,4.24,4.25,4.23,4.24,565272.0,4.055,4.0645,4.0454,4.055,565272.0
2016-05-26 11:25:00,4.24,4.25,4.24,4.25,555264.0,4.055,4.0645,4.055,4.0645,555264.0
2016-05-26 11:30:00,4.25,4.26,4.25,4.25,505896.0,4.0645,4.0741,4.0645,4.0645,505896.0
2016-05-26 11:35:00,4.25,4.26,4.25,4.25,446112.0,4.0645,4.0741,4.0645,4.0645,446112.0
2016-05-26 11:40:00,4.25,4.26,4.25,4.26,508968.0,4.0645,4.0741,4.0645,4.0741,508968.0
2016-05-26 11:45:00,4.25,4.25,4.24,4.24,95208.0,4.0645,4.0645,4.055,4.055,95208.0
2016-05-26 11:50:00,4.24,4.25,4.24,4.24,249840.0,4.055,4.0645,4.055,4.055,249840.0
2016-05-26 11:55:00,4.25,4.25,4.24,4.24,329520.0,4.0645,4.0645,4.055,4.055,329520.0
2016-05-26 12:00:00,4.24,4.24,4.24,4.24,208896.0,4.055,4.055,4.055,4.055,208896.0
2016-05-26 12:05:00,4.24,4.25,4.24,4.24,361272.0,4.055,4.0645,4.055,4.055,361272.0
2016-05-26 12:10:00,4.24,4.24,4.24,4.24,208200.0,4.055,4.055,4.055,4.055,208200.0
2016-05-26 12:15:00,4.24,4.24,4.24,4.24,198912.0,4.055,4.055,4.055,4.055,198912.0
2016-05-26 12:20:00,4.24,4.24,4.24,4.24,175200.0,4.055,4.055,4.055,4.055,175200.0
2016-05-26 12:25:00,4.24,4.24,4.23,4.24,227856.0,4.055,4.055,4.0454,4.055,227856.0
2016-05-26 12:30:00,4.24,4.24,4.24,4.24,43200.0,4.055,4.055,4.055,4.055,43200.0
2016-05-26 12:35:00,4.24,4.24,4.24,4.24,77952.0,4.055,4.055,4.055,4.055,77952.0
2016-05-26 12:40:00,4.25,4.25,4.24,4.24,112800.0,4.0645,4.0645,4.055,4.055,112800.0
2016-05-26 12:45:00,4.24,4.24,4.24,4.24,202224.0,4.055,4.055,4.055,4.055,202224.0
2016-05-26 12:50:00,4.24,4.24,4.23,4.23,577248.0,4.055,4.055,4.0454,4.0454,577248.0
2016-05-26 12:55:00,4.23,4.24,4.23,4.24,216360.0,4.0454,4.055,4.0454,4.055,216360.0
2016-05-26 13:00:00,4.23,4.24,4.23,4.24,100800.0,4.0454,4.055,4.0454,4.055,100800.0
2016-05-26 13:05:00,4.24,4.24,4.24,4.24,134064.0,4.055,4.055,4.055,4.055,134064.0
2016-05-26 13:10:00,4.24,4.24,4.23,4.24,127200.0,4.055,4.055,4.0454,4.055,127200.0
2016-05-26 13:15:00,4.24,4.25,4.24,4.25,629520.0,4.055,4.0645,4.055,4.0645,629520.0
2016-05-26 13:20:00,4.25,4.25,4.25,4.25,179712.0,4.0645,4.0645,4.0645,4.0645,179712.0
2016-05-26 13:25:00,4.25,4.25,4.25,4.25,586176.0,4.0645,4.0645,4.0645,4.0645,586176.0
2016-05-26 13:30:00,4.25,4.25,4.25,4.25,252768.0,4.0645,4.0645,4.0645,4.0645,252768.0
2016-05-26 13:35:00,4.25,4.25,4.25,4.25,316800.0,4.0645,4.0645,4.0645,4.0645,316800.0
2016-05-26 13:40:00,4.25,4.25,4.25,4.25,64800.0,4.0645,4.0645,4.0645,4.0645,64800.0
2016-05-26 13:45:00,4.25,4.26,4.25,4.26,178752.0,4.0645,4.0741,4.0645,4.0741,178752.0
2016-05-26 13:50:00,4.25,4.26,4.25,4.25,251448.0,4.0645,4.0741,4.0645,4.0645,251448.0
2016-05-26 13:55:00,4.25,4.26,4.25,4.25,531288.0,4.0645,4.0741,4.0645,4.0645,531288.0
2016-05-26 14:00:00,4.25,4.26,4.25,4.26,348648.0,4.0645,4.0741,4.0645,4.0741,348648.0
2016-05-26 14:05:00,4.26,4.26,4.25,4.26,235128.0,4.0741,4.0741,4.0645,4.0741,235128.0
2016-05-26 14:10:00,4.26,4.26,4.26,4.26,587376.0,4.0741,4.0741,4.0741,4.0741,587376.0
2016-05-26 14:15:00,4.26,4.26,4.26,4.26,315000.0,4.0741,4.0741,4.0741,4.0741,315000.0
2016-05-26 14:20:00,4.26,4.27,4.26,4.27,733392.0,4.0741,4.0837,4.0741,4.0837,733392.0
2016-05-26 14:25:00,4.27,4.27,4.26,4.26,429024.0,4.0837,4.0837,4.0741,4.0741,429024.0
2016-05-26 14:30:00,4.27,4.27,4.27,4.27,149520.0,4.0837,4.0837,4.0837,4.0837,149520.0
2016-05-26 14:35:00,4.27,4.27,4.26,4.26,409320.0,4.0837,4.0837,4.0741,4.0741,409320.0
2016-05-26 14:40:00,4.26,4.26,4.26,4.26,114000.0,4.0741,4.0741,4.0741,4.0741,114000.0
2016-05-26 14:45:00,4.26,4.27,4.26,4.26,145536.0,4.0741,4.0837,4.0741,4.0741,145536.0
2016-05-26 14:50:00,4.26,4.26,4.26,4.26,169800.0,4.0741,4.0741,4.0741,4.0741,169800.0
2016-05-26 14:55:00,4.26,4.26,4.26,4.26,220800.0,4.0741,4.0741,4.0741,4.0741,220800.0
2016-05-26 15:00:00,4.26,4.27,4.26,4.26,286584.0,4.0741,4.0837,4.0741,4.0741,286584.0
2016-05-26 15:05:00,4.26,4.27,4.26,4.26,137280.0,4.0741,4.0837,4.0741,4.0741,137280.0
2016-05-26 15:10:00,4.26,4.27,4.26,4.27,178824.0,4.0741,4.0837,4.0741,4.0837,178824.0
2016-05-26 15:15:00,4.26,4.27,4.26,4.27,720720.0,4.0741,4.0837,4.0741,4.0837,720720.0
2016-05-26 15:20:00,4.27,4.28,4.27,4.28,370584.0,4.0837,4.0932,4.0837,4.0932,370584.0
2016-05-26 15:25:00,4.28,4.28,4.27,4.27,837048.0,4.0932,4.0932,4.0837,4.0837,837048.0
2016-05-26 15:30:00,4.27,4.27,4.27,4.27,212328.0,4.0837,4.0837,4.0837,4.0837,212328.0
2016-05-26 15:35:00,4.27,4.27,4.26,4.27,756048.0,4.0837,4.0837,4.0741,4.0837,756048.0
2016-05-26 15:40:00,4.27,4.27,4.27,4.27,474816.0,4.0837,4.0837,4.0837,4.0837,474816.0
2016-05-26 15:45:00,4.27,4.27,4.26,4.26,423600.0,4.0837,4.0837,4.0741,4.0741,423600.0
2016-05-26 15:50:00,4.26,4.26,4.26,4.26,291744.0,4.0741,4.0741,4.0741,4.0741,291744.0
2016-05-26 15:55:00,4.26,4.26,4.26,4.26,1231656.0,4.0741,4.0741,4.0741,4.0741,1231656.0
2016-05-27 09:30:00,4.27,4.29,4.27,4.28,1325832.0,4.0837,4.1028,4.0837,4.0932,1325832.0
2016-05-27 09:35:00,4.28,4.29,4.28,4.29,947904.0,4.0932,4.1028,4.0932,4.1028,947904.0
2016-05-27 09:40:00,4.29,4.29,4.29,4.29,455544.0,4.1028,4.1028,4.1028,4.1028,455544.0
2016-05-27 09:45:00,4.29,4.3,4.29,4.3,1034160.0,4.1028,4.1124,4.1028,4.1124,1034160.0
2016-05-27 09:50:00,4.3,4.31,4.3,4.31,972240.0,4.1124,4.1219,4.1124,4.1219,972240.0
2016-05-27 09:55:00,4.31,4.31,4.3,4.3,570168.0,4.1219,4.1219,4.1124,4.1124,570168.0
2016-05-27 10:00:00,4.3,4.31,4.3,4.31,575640.0,4.1124,4.1219,4.1124,4.1219,575640.0
2016-05-27 10:05:00,4.31,4.32,4.31,4.32,1154736.0,4.1219,4.1315,4.1219,4.1315,1154736.0
2016-05-27 10:10:00,4.33,4.33,4.32,4.32,594672.0,4.141,4.141,4.1315,4.1315,594672.0
2016-05-27 10:15:00,4.32,4.32,4.3,4.3,2238936.0,4.1315,4.1315,4.1124,4.1124,2238936.0
2016-05-27 10:20:00,4.3,4.3,4.29,4.3,2469840.0,4.1124,4.1124,4.1028,4.1124,2469840.0
2016-05-27 10:25:00,4.3,4.31,4.3,4.3,315600.0,4.1124,4.1219,4.1124,4.1124,315600.0
2016-05-27 10:30:00,4.3,4.31,4.3,4.31,441384.0,4.1124,4.1219,4.1124,4.1219,441384.0
2016-05-27 10:35:00,4.31,4.31,4.31,4.31,343800.0,4.1219,4.1219,4.1219,4.1219,343800.0
2016-05-27 10:40:00,4.31,4.32,4.31,4.31,574560.0,4.1219,4.1315,4.1219,4.1219,574560.0
2016-05-27 10:45:00,4.32,4.32,4.31,4.31,46800.0,4.1315,4.1315,4.1219,4.1219,46800.0
2016-05-27 10:50:00,4.31,4.31,4.31,4.31,161544.0,4.1219,4.1219,4.1219,4.1219,161544.0
2016-05-27 10:55:00,4.31,4.31,4.3,4.31,180936.0,4.1219,4.1219,4.1124,4.1219,180936.0
2016-05-27 11:00:00,4.31,4.31,4.3,4.31,493272.0,4.1219,4.1219,4.1124,4.1219,493272.0
2016-05-27 11:05:00,4.3,4.31,4.3,4.31,356856.0,4.1124,4.1219,4.1124,4.1219,356856.0
2016-05-27 11:10:00,4.3,4.31,4.3,4.3,406248.0,4.1124,4.1219,4.1124,4.1124,406248.0
2016-05-27 11:15:00,4.3,4.31,4.3,4.3,481896.0,4.1124,4.1219,4.1124,4.1124,481896.0
2016-05-27 11:20:00,4.3,4.31,4.3,4.31,231144.0,4.1124,4.1219,4.1124,4.1219,231144.0
2016-05-27 11:25:00,4.31,4.32,4.31,4.32,815784.0,4.1219,4.1315,4.1219,4.1315,815784.0
2016-05-27 11:30:00,4.32,4.33,4.32,4.33,788304.0,4.1315,4.141,4.1315,4.141,788304.0
2016-05-27 11:35:00,4.33,4.33,4.33,4.33,305544.0,4.141,4.141,4.141,4.141,305544.0
2016-05-27 11:40:00,4.33,4.33,4.32,4.32,423696.0,4.141,4.141,4.1315,4.1315,423696.0
2016-05-27 11:45:00,4.33,4.33,4.32,4.32,421704.0,4.141,4.141,4.1315,4.1315,421704.0
2016-05-27 11:50:00,4.33,4.33,4.32,4.33,377712.0,4.141,4.141,4.1315,4.141,377712.0
2016-05-27 11:55:00,4.33,4.33,4.32,4.33,284280.0,4.141,4.141,4.1315,4.141,284280.0
2016-05-27 12:00:00,4.33,4.33,4.33,4.33,235272.0,4.141,4.141,4.141,4.141,235272.0
2016-05-27 12:05:00,4.33,4.33,4.32,4.32,62160.0,4.141,4.141,4.1315,4.1315,62160.0
2016-05-27 12:10:00,4.33,4.33,4.32,4.32,50400.0,4.141,4.141,4.1315,4.1315,50400.0
2016-05-27 12:15:00,4.32,4.33,4.32,4.32,178560.0,4.1315,4.141,4.1315,4.1315,178560.0
2016-05-27 12:20:00,4.33,4.33,4.32,4.32,2871648.0,4.141,4.141,4.1315,4.1315,2871648.0
2016-05-27 12:25:00,4.32,4.33,4.32,4.33,148224.0,4.1315,4.141,4.1315,4.141,148224.0
2016-05-27 12:30:00,4.33,4.33,4.32,4.33,241392.0,4.141,4.141,4.1315,4.141,241392.0
2016-05-27 12:35:00,4.33,4.33,4.32,4.32,4303392.0,4.141,4.141,4.1315,4.1315,4303392.0
2016-05-27 12:40:00,4.32,4.32,4.32,4.32,1502232.0,4.1315,4.1315,4.1315,4.1315,1502232.0
2016-05-27 12:45:00,4.32,4.32,4.32,4.32,215544.0,4.1315,4.1315,4.1315,4.1315,215544.0
2016-05-27 12:50:00,4.32,4.32,4.32,4.32,262800.0,4.1315,4.1315,4.1315,4.1315,262800.0
2016-05-27 12:55:00,4.32,4.32,4.32,4.32,287664.0,4.1315,4.1315,4.1315,4.1315,287664.0
2016-05-27 13:00:00,4.32,4.32,4.32,4.32,332160.0,4.1315,4.1315,4.1315,4.1315,332160.0
2016-05-27 13:05:00,4.32,4.33,4.32,4.32,358128.0,4.1315,4.141,4.1315,4.1315,358128.0
2016-05-27 13:10:00,4.32,4.32,4.32,4.32,231216.0,4.1315,4.1315,4.1315,4.1315,231216.0
2016-05-27 13:15:00,4.32,4.32,4.32,4.32,924456.0,4.1315,4.1315,4.1315,4.1315,924456.0
2016-05-27 13:20:00,4.32,4.32,4.32,4.32,285360.0,4.1315,4.1315,4.1315,4.1315,285360.0
2016-05-27 13:25:00,4.32,4.32,4.32,4.32,73512.0,4.1315,4.1315,4.1315,4.1315,73512.0
2016-05-27 13:30:00,4.32,4.32,4.31,4.32,139032.0,4.1315,4.1315,4.1219,4.1315,139032.0
2016-05-27 13:35:00,4.32,4.32,4.3,4.3,1090872.0,4.1315,4.1315,4.1124,4.1124,1090872.0
2016-05-27 13:40:00,4.3,4.31,4.29,4.31,1224744.0,4.1124,4.1219,4.1028,4.1219,1224744.0
2016-05-27 13:45:00,4.31,4.31,4.31,4.31,505680.0,4.1219,4.1219,4.1219,4.1219,505680.0
2016-05-27 13:50:00,4.31,4.31,4.29,4.3,1422768.0,4.1219,4.1219,4.1028,4.1124,1422768.0
2016-05-27 13:55:00,4.3,4.3,4.3,4.3,314688.0,4.1124,4.1124,4.1124,4.1124,314688.0
2016-05-27 14:00:00,4.3,4.3,4.28,4.29,1092672.0,4.1124,4.1124,4.0932,4.1028,1092672.0
2016-05-27 14:05:00,4.29,4.3,4.29,4.3,410352.0,4.1028,4.1124,4.1028,4.1124,410352.0
2016-05-27 14:10:00,4.29,4.3,4.29,4.3,297504.0,4.1028,4.1124,4.1028,4.1124,297504.0
2016-05-27 14:15:00,4.3,4.31,4.3,4.31,378672.0,4.1124,4.1219,4.1124,4.1219,378672.0
2016-05-27 14:20:00,4.31,4.31,4.3,4.31,160752.0,4.1219,4.1219,4.1124,4.1219,160752.0
2016-05-27 14:25:00,4.31,4.32,4.31,4.31,246768.0,4.1219,4.1315,4.1219,4.1219,246768.0
2016-05-27 14:30:00,4.31,4.31,4.31,4.31,146472.0,4.1219,4.1219,4.1219,4.1219,146472.0
2016-05-27 14:35:00,4.31,4.31,4.3,4.31,589776.0,4.1219,4.1219,4.1124,4.1219,589776.0
2016-05-27 14:40:00,4.31,4.31,4.3,4.31,230280.0,4.1219,4.1219,4.1124,4.1219,230280.0
2016-05-27 14:45:00,4.31,4.32,4.31,4.31,555456.0,4.1219,4.1315,4.1219,4.1219,555456.0
2016-05-27 14:50:00,4.32,4.32,4.31,4.32,306120.0,4.1315,4.1315,4.1219,4.1315,306120.0
2016-05-27 14:55:00,4.32,4.32,4.32,4.32,297144.0,4.1315,4.1315,4.1315,4.1315,297144.0
2016-05-27 15:00:00,4.32,4.32,4.31,4.31,331008.0,4.1315,4.1315,4.1219,4.1219,331008.0
2016-05-27 15:05:00,4.31,4.32,4.31,4.32,254640.0,4.1219,4.1315,4.1219,4.1315,254640.0
2016-05-27 15:10:00,4.32,4.32,4.31,4.31,281664.0,4.1315,4.1315,4.1219,4.1219,281664.0
2016-05-27 15:15:00,4.31,4.31,4.31,4.31,829392.0,4.1219,4.1219,4.1219,4.1219,829392.0
2016-05-27 15:20:00,4.31,4.31,4.31,4.31,651072.0,4.1219,4.1219,4.1219,4.1219,651072.0
2016-05-27 15:25:00,4.31,4.31,4.31,4.31,382200.0,4.1219,4.1219,4.1219,4.1219,382200.0
2016-05-27 15:30:00,4.31,4.31,4.31,4.31,474384.0,4.1219,4.1219,4.1219,4.1219,474384.0
2016-05-27 15:35:00,4.31,4.32,4.31,4.32,718032.0,4.1219,4.1315,4.1219,4.1315,718032.0
2016-05-27 15:40:00,4.32,4.32,4.32,4.32,1120728.0,4.1315,4.1315,4.1315,4.1315,1120728.0
2016-05-27 15:45:00,4.32,4.33,4.32,4.32,903288.0,4.1315,4.141,4.1315,4.1315,903288.0
2016-05-27 15:50:00,4.32,4.33,4.32,4.33,700224.0,4.1315,4.141,4.1315,4.141,700224.0
2016-05-27 15:55:00,4.33,4.33,4.32,4.33,1467696.0,4.141,4.141,4.1315,4.141,1467696.0
2016-05-31 09:30:00,4.35,4.35,4.34,4.34,1914024.0,4.1602,4.1602,4.1506,4.1506,1914024.0
2016-05-31 09:35:00,4.34,4.36,4.34,4.35,2220384.0,4.1506,4.1697,4.1506,4.1602,2220384.0
2016-05-31 09:40:00,4.35,4.35,4.34,4.35,1117128.0,4.1602,4.1602,4.1506,4.1602,1117128.0
2016-05-31 09:45:00,4.35,4.36,4.34,4.36,1487280.0,4.1602,4.1697,4.1506,4.1697,1487280.0
2016-05-31 09:50:00,4.36,4.37,4.35,4.36,839040.0,4.1697,4.1793,4.1602,4.1697,839040.0
2016-05-31 09:55:00,4.36,4.36,4.35,4.35,1013424.0,4.1697,4.1697,4.1602,4.1602,1013424.0
2016-05-31 10:00:00,4.35,4.36,4.35,4.36,1502448.0,4.1602,4.1697,4.1602,4.1697,1502448.0
2016-05-31 10:05:00,4.36,4.37,4.36,4.37,1479600.0,4.1697,4.1793,4.1697,4.1793,1479600.0
2016-05-31 10:10:00,4.37,4.37,4.36,4.36,1090752.0,4.1793,4.1793,4.1697,4.1697,1090752.0
2016-05-31 10:15:00,4.36,4.37,4.35,4.36,1200744.0,4.1697,4.1793,4.1602,4.1697,1200744.0
2016-05-31 10:20:00,4.36,4.36,4.35,4.36,1039536.0,4.1697,4.1697,4.1602,4.1697,1039536.0
2016-05-31 10:25:00,4.36,4.37,4.36,4.36,1002120.0,4.1697,4.1793,4.1697,4.1697,1002120.0
2016-05-31 10:30:00,4.36,4.37,4.36,4.37,1279296.0,4.1697,4.1793,4.1697,4.1793,1279296.0
2016-05-31 10:35:00,4.37,4.37,4.35,4.35,2019192.0,4.1793,4.1793,4.1602,4.1602,2019192.0
2016-05-31 10:40:00,4.35,4.35,4.34,4.34,807000.0,4.1602,4.1602,4.1506,4.1506,807000.0
2016-05-31 10:45:00,4.34,4.34,4.33,4.34,410064.0,4.1506,4.1506,4.141,4.1506,410064.0
2016-05-31 10:50:00,4.34,4.35,4.34,4.35,601440.0,4.1506,4.1602,4.1506,4.1602,601440.0
2016-05-31 10:55:00,4.35,4.35,4.35,4.35,380808.0,4.1602,4.1602,4.1602,4.1602,380808.0
2016-05-31 11:00:00,4.35,4.35,4.34,4.35,421968.0,4.1602,4.1602,4.1506,4.1602,421968.0
2016-05-31 11:05:00,4.35,4.35,4.35,4.35,251376.0,4.1602,4.1602,4.1602,4.1602,251376.0
2016-05-31 11:10:00,4.35,4.35,4.33,4.34,838104.0,4.1602,4.1602,4.141,4.1506,838104.0
2016-05-31 11:15:00,4.34,4.34,4.34,4.34,238800.0,4.1506,4.1506,4.1506,4.1506,238800.0
2016-05-31 11:20:00,4.34,4.35,4.34,4.35,361008.0,4.1506,4.1602,4.1506,4.1602,361008.0
2016-05-31 11:25:00,4.35,4.35,4.34,4.34,359976.0,4.1602,4.1602,4.1506,4.1506,359976.0
2016-05-31 11:30:00,4.34,4.35,4.34,4.34,410832.0,4.1506,4.1602,4.1506,4.1506,410832.0
2016-05-31 11:35:00,4.34,4.35,4.34,4.35,489288.0,4.1506,4.1602,4.1506,4.1602,489288.0
2016-05-31 11:40:00,4.35,4.35,4.35,4.35,297792.0,4.1602,4.1602,4.1602,4.1602,297792.0
2016-05-31 11:45:00,4.35,4.35,4.34,4.35,280896.0,4.1602,4.1602,4.1506,4.1602,280896.0
2016-05-31 11:50:00,4.35,4.35,4.34,4.34,228072.0,4.1602,4.1602,4.1506,4.1506,228072.0
2016-05-31 11:55:00,4.34,4.34,4.33,4.34,739848.0,4.1506,4.1506,4.141,4.1506,739848.0
2016-05-31 12:00:00,4.34,4.34,4.33,4.33,242880.0,4.1506,4.1506,4.141,4.141,242880.0
2016-05-31 12:05:00,4.33,4.33,4.32,4.32,727656.0,4.141,4.141,4.1315,4.1315,727656.0
2016-05-31 12:10:00,4.32,4.33,4.32,4.33,356928.0,4.1315,4.141,4.1315,4.141,356928.0
2016-05-31 12:15:00,4.33,4.33,4.32,4.32,336336.0,4.141,4.141,4.1315,4.1315,336336.0
2016-05-31 12:20:00,4.32,4.33,4.32,4.33,413640.0,4.1315,4.141,4.1315,4.141,413640.0
2016-05-31 12:25:00,4.32,4.33,4.32,4.32,350664.0,4.1315,4.141,4.1315,4.1315,350664.0
2016-05-31 12:30:00,4.32,4.33,4.32,4.33,191088.0,4.1315,4.141,4.1315,4.141,191088.0
2016-05-31 12:35:00,4.33,4.33,4.33,4.33,220416.0,4.141,4.141,4.141,4.141,220416.0
2016-05-31 12:40:00,4.33,4.33,4.33,4.33,56400.0,4.141,4.141,4.141,4.141,56400.0
2016-05-31 12:45:00,4.33,4.33,4.32,4.32,66072.0,4.141,4.141,4.1315,4.1315,66072.0
2016-05-31 12:50:00,4.33,4.33,4.33,4.33,228000.0,4.141,4.141,4.141,4.141,228000.0
2016-05-31 12:55:00,4.33,4.33,4.32,4.33,111600.0,4.141,4.141,4.1315,4.141,111600.0
2016-05-31 13:00:00,4.33,4.33,4.33,4.33,157176.0,4.141,4.141,4.141,4.141,157176.0
2016-05-31 13:05:00,4.33,4.33,4.32,4.32,224520.0,4.141,4.141,4.1315,4.1315,224520.0
2016-05-31 13:10:00,4.32,4.33,4.32,4.33,191400.0,4.1315,4.141,4.1315,4.141,191400.0
2016-05-31 13:15:00,4.33,4.33,4.33,4.33,91608.0,4.141,4.141,4.141,4.141,91608.0
2016-05-31 13:20:00,4.33,4.35,4.33,4.34,682440.0,4.141,4.1602,4.141,4.1506,682440.0
2016-05-31 13:25:00,4.34,4.35,4.34,4.35,266856.0,4.1506,4.1602,4.1506,4.1602,266856.0
2016-05-31 13:30:00,4.35,4.35,4.35,4.35,381120.0,4.1602,4.1602,4.1602,4.1602,381120.0
2016-05-31 13:35:00,4.35,4.35,4.35,4.35,195768.0,4.1602,4.1602,4.1602,4.1602,195768.0
2016-05-31 13:40:00,4.35,4.35,4.35,4.35,294480.0,4.1602,4.1602,4.1602,4.1602,294480.0
2016-05-31 13:45:00,4.34,4.35,4.34,4.34,280800.0,4.1506,4.1602,4.1506,4.1506,280800.0
2016-05-31 13:50:00,4.34,4.34,4.34,4.34,295008.0,4.1506,4.1506,4.1506,4.1506,295008.0
2016-05-31 13:55:00,4.34,4.34,4.34,4.34,113688.0,4.1506,4.1506,4.1506,4.1506,113688.0
2016-05-31 14:00:00,4.34,4.34,4.31,4.31,1823448.0,4.1506,4.1506,4.1219,4.1219,1823448.0
2016-05-31 14:05:00,4.31,4.31,4.3,4.3,752376.0,4.1219,4.1219,4.1124,4.1124,752376.0
2016-05-31 14:10:00,4.3,4.31,4.3,4.3,633120.0,4.1124,4.1219,4.1124,4.1124,633120.0
2016-05-31 14:15:00,4.3,4.3,4.3,4.3,541920.0,4.1124,4.1124,4.1124,4.1124,541920.0
2016-05-31 14:20:00,4.3,4.32,4.3,4.31,776592.0,4.1124,4.1315,4.1124,4.1219,776592.0
2016-05-31 14:25:00,4.31,4.32,4.31,4.31,200112.0,4.1219,4.1315,4.1219,4.1219,200112.0
2016-05-31 14:30:00,4.31,4.31,4.3,4.31,410112.0,4.1219,4.1219,4.1124,4.1219,410112.0
2016-05-31 14:35:00,4.31,4.31,4.3,4.31,173088.0,4.1219,4.1219,4.1124,4.1219,173088.0
2016-05-31 14:40:00,4.31,4.31,4.3,4.31,220728.0,4.1219,4.1219,4.1124,4.1219,220728.0
2016-05-31 14:45:00,4.31,4.31,4.3,4.31,325200.0,4.1219,4.1219,4.1124,4.1219,325200.0
2016-05-31 14:50:00,4.31,4.31,4.3,4.3,248304.0,4.1219,4.1219,4.1124,4.1124,248304.0
2016-05-31 14:55:00,4.3,4.3,4.3,4.3,268272.0,4.1124,4.1124,4.1124,4.1124,268272.0
2016-05-31 15:00:00,4.3,4.3,4.29,4.29,1646976.0,4.1124,4.1124,4.1028,4.1028,1646976.0
2016-05-31 15:05:00,4.29,4.3,4.29,4.3,727632.0,4.1028,4.1124,4.1028,4.1124,727632.0
2016-05-31 15:10:00,4.3,4.31,4.3,4.3,469584.0,4.1124,4.1219,4.1124,4.1124,469584.0
2016-05-31 15:15:00,4.31,4.32,4.31,4.32,765792.0,4.1219,4.1315,4.1219,4.1315,765792.0
2016-05-31 15:20:00,4.32,4.32,4.31,4.31,833568.0,4.1315,4.1315,4.1219,4.1219,833568.0
2016-05-31 15:25:00,4.32,4.32,4.31,4.32,347664.0,4.1315,4.1315,4.1219,4.1315,347664.0
2016-05-31 15:30:00,4.32,4.33,4.32,4.33,1171800.0,4.1315,4.141,4.1315,4.141,1171800.0
2016-05-31 15:35:00,4.33,4.34,4.33,4.33,365568.0,4.141,4.1506,4.141,4.141,365568.0
2016-05-31 15:40:00,4.33,4.34,4.33,4.34,523560.0,4.141,4.1506,4.141,4.1506,523560.0
2016-05-31 15:45:00,4.34,4.35,4.34,4.35,910632.0,4.1506,4.1602,4.1506,4.1602,910632.0
2016-05-31 15:50:00,4.35,4.37,4.35,4.37,1562376.0,4.1602,4.1793,4.1602,4.1793,1562376.0
2016-05-31 15:55:00,4.37,4.37,4.36,4.36,3356880.0,4.1793,4.1793,4.1697,4.1697,3356880.0
2016-06-01 09:30:00,4.31,4.33,4.31,4.32,2226960.0,4.1219,4.141,4.1219,4.1315,2226960.0
2016-06-01 09:35:00,4.32,4.32,4.31,4.31,857016.0,4.1315,4.1315,4.1219,4.1219,857016.0
2016-06-01 09:40:00,4.31,4.32,4.31,4.32,751272.0,4.1219,4.1315,4.1219,4.1315,751272.0
2016-06-01 09:45:00,4.32,4.33,4.31,4.32,1296096.0,4.1315,4.141,4.1219,4.1315,1296096.0
2016-06-01 09:50:00,4.32,4.33,4.32,4.32,854640.0,4.1315,4.141,4.1315,4.1315,854640.0
2016-06-01 09:55:00,4.32,4.32,4.31,4.31,1176672.0,4.1315,4.1315,4.1219,4.1219,1176672.0
2016-06-01 10:00:00,4.32,4.34,4.3,4.34,3369504.0,4.1315,4.1506,4.1124,4.1506,3369504.0
2016-06-01 10:05:00,4.34,4.36,4.33,4.36,1686192.0,4.1506,4.1697,4.141,4.1697,1686192.0
2016-06-01 10:10:00,4.36,4.36,4.35,4.35,854688.0,4.1697,4.1697,4.1602,4.1602,854688.0
2016-06-01 10:15:00,4.35,4.36,4.34,4.34,991824.0,4.1602,4.1697,4.1506,4.1506,991824.0
2016-06-01 10:20:00,4.34,4.35,4.34,4.35,778776.0,4.1506,4.1602,4.1506,4.1602,778776.0
2016-06-01 10:25:00,4.35,4.36,4.34,4.34,455832.0,4.1602,4.1697,4.1506,4.1506,455832.0
2016-06-01 10:30:00,4.34,4.36,4.34,4.36,837048.0,4.1506,4.1697,4.1506,4.1697,837048.0
2016-06-01 10:35:00,4.36,4.37,4.36,4.36,1397208.0,4.1697,4.1793,4.1697,4.1697,1397208.0
2016-06-01 10:40:00,4.36,4.37,4.35,4.35,671904.0,4.1697,4.1793,4.1602,4.1602,671904.0
2016-06-01 10:45:00,4.35,4.36,4.35,4.36,657696.0,4.1602,4.1697,4.1602,4.1697,657696.0
2016-06-01 10:50:00,4.36,4.37,4.36,4.37,1208616.0,4.1697,4.1793,4.1697,4.1793,1208616.0
2016-06-01 10:55:00,4.37,4.37,4.36,4.37,1309704.0,4.1793,4.1793,4.1697,4.1793,1309704.0
2016-06-01 11:00:00,4.37,4.38,4.37,4.38,1525416.0,4.1793,4.1889,4.1793,4.1889,1525416.0
2016-06-01 11:05:00,4.38,4.38,4.37,4.38,605664.0,4.1889,4.1889,4.1793,4.1889,605664.0
2016-06-01 11:10:00,4.38,4.38,4.38,4.38,261120.0,4.1889,4.1889,4.1889,4.1889,261120.0
2016-06-01 11:15:00,4.38,4.38,4.37,4.37,484392.0,4.1889,4.1889,4.1793,4.1793,484392.0
2016-06-01 11:20:00,4.37,4.38,4.37,4.37,199248.0,4.1793,4.1889,4.1793,4.1793,199248.0
2016-06-01 11:25:00,4.37,4.37,4.36,4.36,564552.0,4.1793,4.1793,4.1697,4.1697,564552.0
2016-06-01 11:30:00,4.35,4.36,4.34,4.34,692928.0,4.1602,4.1697,4.1506,4.1506,692928.0
2016-06-01 11:35:00,4.34,4.35,4.34,4.34,195840.0,4.1506,4.1602,4.1506,4.1506,195840.0
2016-06-01 11:40:00,4.34,4.35,4.34,4.35,211296.0,4.1506,4.1602,4.1506,4.1602,211296.0
2016-06-01 11:45:00,4.34,4.35,4.34,4.35,449184.0,4.1506,4.1602,4.1506,4.1602,449184.0
2016-06-01 11:50:00,4.35,4.36,4.35,4.36,265248.0,4.1602,4.1697,4.1602,4.1697,265248.0
2016-06-01 11:55:00,4.36,4.36,4.36,4.36,183912.0,4.1697,4.1697,4.1697,4.1697,183912.0
2016-06-01 12:00:00,4.36,4.37,4.36,4.37,184728.0,4.1697,4.1793,4.1697,4.1793,184728.0
2016-06-01 12:05:00,4.37,4.38,4.37,4.37,432480.0,4.1793,4.1889,4.1793,4.1793,432480.0
2016-06-01 12:10:00,4.37,4.37,4.37,4.37,213600.0,4.1793,4.1793,4.1793,4.1793,213600.0
2016-06-01 12:15:00,4.37,4.38,4.37,4.37,522312.0,4.1793,4.1889,4.1793,4.1793,522312.0
2016-06-01 12:20:00,4.37,4.38,4.37,4.38,197280.0,4.1793,4.1889,4.1793,4.1889,197280.0
2016-06-01 12:25:00,4.38,4.38,4.37,4.37,204000.0,4.1889,4.1889,4.1793,4.1793,204000.0
2016-06-01 12:30:00,4.36,4.37,4.36,4.36,356112.0,4.1697,4.1793,4.1697,4.1697,356112.0
2016-06-01 12:35:00,4.36,4.36,4.35,4.36,163200.0,4.1697,4.1697,4.1602,4.1697,163200.0
2016-06-01 12:40:00,4.36,4.36,4.36,4.36,105864.0,4.1697,4.1697,4.1697,4.1697,105864.0
2016-06-01 12:45:00,4.36,4.37,4.36,4.36,766680.0,4.1697,4.1793,4.1697,4.1697,766680.0
2016-06-01 12:50:00,4.36,4.37,4.36,4.37,119400.0,4.1697,4.1793,4.1697,4.1793,119400.0
2016-06-01 12:55:00,4.37,4.38,4.37,4.38,527400.0,4.1793,4.1889,4.1793,4.1889,527400.0
2016-06-01 13:00:00,4.38,4.38,4.37,4.38,440256.0,4.1889,4.1889,4.1793,4.1889,440256.0
2016-06-01 13:05:00,4.38,4.38,4.37,4.37,154368.0,4.1889,4.1889,4.1793,4.1793,154368.0
2016-06-01 13:10:00,4.37,4.38,4.37,4.37,189000.0,4.1793,4.1889,4.1793,4.1793,189000.0
2016-06-01 13:15:00,4.37,4.37,4.37,4.37,84000.0,4.1793,4.1793,4.1793,4.1793,84000.0
2016-06-01 13:20:00,4.37,4.37,4.36,4.36,263184.0,4.1793,4.1793,4.1697,4.1697,263184.0
2016-06-01 13:25:00,4.36,4.37,4.36,4.37,192888.0,4.1697,4.1793,4.1697,4.1793,192888.0
2016-06-01 13:30:00,4.37,4.37,4.36,4.36,391728.0,4.1793,4.1793,4.1697,4.1697,391728.0
2016-06-01 13:35:00,4.36,4.37,4.35,4.35,431592.0,4.1697,4.1793,4.1602,4.1602,431592.0
2016-06-01 13:40:00,4.35,4.35,4.34,4.35,751200.0,4.1602,4.1602,4.1506,4.1602,751200.0
2016-06-01 13:45:00,4.35,4.35,4.34,4.34,501840.0,4.1602,4.1602,4.1506,4.1506,501840.0
2016-06-01 13:50:00,4.35,4.35,4.35,4.35,259272.0,4.1602,4.1602,4.1602,4.1602,259272.0
2016-06-01 13:55:00,4.35,4.35,4.35,4.35,187248.0,4.1602,4.1602,4.1602,4.1602,187248.0
2016-06-01 14:00:00,4.35,4.35,4.34,4.35,392112.0,4.1602,4.1602,4.1506,4.1602,392112.0
2016-06-01 14:05:00,4.35,4.36,4.35,4.36,298320.0,4.1602,4.1697,4.1602,4.1697,298320.0
2016-06-01 14:10:00,4.36,4.38,4.36,4.37,1083960.0,4.1697,4.1889,4.1697,4.1793,1083960.0
2016-06-01 14:15:00,4.37,4.38,4.37,4.38,1107336.0,4.1793,4.1889,4.1793,4.1889,1107336.0
2016-06-01 14:20:00,4.38,4.38,4.38,4.38,620856.0,4.1889,4.1889,4.1889,4.1889,620856.0
2016-06-01 14:25:00,4.38,4.38,4.38,4.38,476640.0,4.1889,4.1889,4.1889,4.1889,476640.0
2016-06-01 14:30:00,4.38,4.38,4.36,4.36,780744.0,4.1889,4.1889,4.1697,4.1697,780744.0
2016-06-01 14:35:00,4.37,4.37,4.36,4.36,273984.0,4.1793,4.1793,4.1697,4.1697,273984.0
2016-06-01 14:40:00,4.36,4.36,4.36,4.36,592800.0,4.1697,4.1697,4.1697,4.1697,592800.0
2016-06-01 14:45:00,4.36,4.37,4.36,4.36,225600.0,4.1697,4.1793,4.1697,4.1697,225600.0
2016-06-01 14:50:00,4.36,4.37,4.36,4.37,581400.0,4.1697,4.1793,4.1697,4.1793,581400.0
2016-06-01 14:55:00,4.37,4.37,4.37,4.37,280512.0,4.1793,4.1793,4.1793,4.1793,280512.0
2016-06-01 15:00:00,4.37,4.37,4.37,4.37,373800.0,4.1793,4.1793,4.1793,4.1793,373800.0
2016-06-01 15:05:00,4.37,4.37,4.36,4.36,367176.0,4.1793,4.1793,4.1697,4.1697,367176.0
2016-06-01 15:10:00,4.36,4.37,4.36,4.37,327384.0,4.1697,4.1793,4.1697,4.1793,327384.0
2016-06-01 15:15:00,4.37,4.37,4.36,4.37,228144.0,4.1793,4.1793,4.1697,4.1793,228144.0
2016-06-01 15:20:00,4.37,4.37,4.36,4.37,508848.0,4.1793,4.1793,4.1697,4.1793,508848.0
2016-06-01 15:25:00,4.37,4.37,4.36,4.36,247200.0,4.1793,4.1793,4.1697,4.1697,247200.0
2016-06-01 15:30:00,4.37,4.37,4.36,4.36,177792.0,4.1793,4.1793,4.1697,4.1697,177792.0
2016-06-01 15:35:00,4.36,4.37,4.36,4.37,171600.0,4.1697,4.1793,4.1697,4.1793,171600.0
2016-06-01 15:40:00,4.36,4.36,4.35,4.35,208800.0,4.1697,4.1697,4.1602,4.1602,208800.0
2016-06-01 15:45:00,4.36,4.36,4.35,4.35,410472.0,4.1697,4.1697,4.1602,4.1602,410472.0
2016-06-01 15:50:00,4.35,4.35,4.34,4.35,864144.0,4.1602,4.1602,4.1506,4.1602,864144.0
2016-06-01 15:55:00,4.35,4.35,4.34,4.35,1413288.0,4.1602,4.1602,4.1506,4.1602,1413288.0
2016-06-02 09:30:00,4.33,4.33,4.31,4.32,1645272.0,4.141,4.141,4.1219,4.1315,1645272.0
2016-06-02 09:35:00,4.32,4.33,4.31,4.31,1086624.0,4.1315,4.141,4.1219,4.1219,1086624.0
2016-06-02 09:40:00,4.31,4.33,4.31,4.32,1626000.0,4.1219,4.141,4.1219,4.1315,1626000.0
2016-06-02 09:45:00,4.32,4.32,4.27,4.27,2524080.0,4.1315,4.1315,4.0837,4.0837,2524080.0
2016-06-02 09:50:00,4.28,4.28,4.26,4.28,2338104.0,4.0932,4.0932,4.0741,4.0932,2338104.0
2016-06-02 09:55:00,4.28,4.28,4.27,4.28,484320.0,4.0932,4.0932,4.0837,4.0932,484320.0
2016-06-02 10:00:00,4.27,4.29,4.27,4.29,476256.0,4.0837,4.1028,4.0837,4.1028,476256.0
2016-06-02 10:05:00,4.29,4.31,4.29,4.3,1342560.0,4.1028,4.1219,4.1028,4.1124,1342560.0
2016-06-02 10:10:00,4.3,4.3,4.3,4.3,561840.0,4.1124,4.1124,4.1124,4.1124,561840.0
2016-06-02 10:15:00,4.3,4.32,4.3,4.31,815688.0,4.1124,4.1315,4.1124,4.1219,815688.0
2016-06-02 10:20:00,4.31,4.32,4.31,4.32,459504.0,4.1219,4.1315,4.1219,4.1315,459504.0
2016-06-02 10:25:00,4.32,4.32,4.31,4.31,500472.0,4.1315,4.1315,4.1219,4.1219,500472.0
2016-06-02 10:30:00,4.31,4.33,4.31,4.33,718176.0,4.1219,4.141,4.1219,4.141,718176.0
2016-06-02 10:35:00,4.33,4.33,4.32,4.33,764400.0,4.141,4.141,4.1315,4.141,764400.0
2016-06-02 10:40:00,4.33,4.33,4.32,4.32,907968.0,4.141,4.141,4.1315,4.1315,907968.0
2016-06-02 10:45:00,4.32,4.32,4.32,4.32,385152.0,4.1315,4.1315,4.1315,4.1315,385152.0
2016-06-02 10:50:00,4.32,4.33,4.32,4.32,536760.0,4.1315,4.141,4.1315,4.1315,536760.0
2016-06-02 10:55:00,4.32,4.32,4.32,4.32,438072.0,4.1315,4.1315,4.1315,4.1315,438072.0
2016-06-02 11:00:00,4.32,4.33,4.32,4.33,1885992.0,4.1315,4.141,4.1315,4.141,1885992.0
2016-06-02 11:05:00,4.33,4.35,4.33,4.34,970080.0,4.141,4.1602,4.141,4.1506,970080.0
2016-06-02 11:10:00,4.34,4.34,4.33,4.34,691272.0,4.1506,4.1506,4.141,4.1506,691272.0
2016-06-02 11:15:00,4.34,4.34,4.33,4.33,880656.0,4.1506,4.1506,4.141,4.141,880656.0
2016-06-02 11:20:00,4.33,4.33,4.32,4.33,680088.0,4.141,4.141,4.1315,4.141,680088.0
2016-06-02 11:25:00,4.32,4.33,4.32,4.33,217320.0,4.1315,4.141,4.1315,4.141,217320.0
2016-06-02 11:30:00,4.33,4.33,4.32,4.32,1019664.0,4.141,4.141,4.1315,4.1315,1019664.0
2016-06-02 11:35:00,4.32,4.33,4.32,4.33,381648.0,4.1315,4.141,4.1315,4.141,381648.0
2016-06-02 11:40:00,4.33,4.34,4.33,4.33,558576.0,4.141,4.1506,4.141,4.141,558576.0
2016-06-02 11:45:00,4.33,4.33,4.33,4.33,81192.0,4.141,4.141,4.141,4.141,81192.0
2016-06-02 11:50:00,4.33,4.34,4.32,4.34,298704.0,4.141,4.1506,4.1315,4.1506,298704.0
2016-06-02 11:55:00,4.34,4.34,4.32,4.32,270240.0,4.1506,4.1506,4.1315,4.1315,270240.0
2016-06-02 12:00:00,4.33,4.33,4.32,4.32,421536.0,4.141,4.141,4.1315,4.1315,421536.0
2016-06-02 12:05:00,4.32,4.32,4.31,4.31,907920.0,4.1315,4.1315,4.1219,4.1219,907920.0
2016-06-02 12:10:00,4.31,4.31,4.3,4.31,509664.0,4.1219,4.1219,4.1124,4.1219,509664.0
2016-06-02 12:15:00,4.31,4.31,4.3,4.31,316560.0,4.1219,4.1219,4.1124,4.1219,316560.0
2016-06-02 12:20:00,4.31,4.31,4.31,4.31,358056.0,4.1219,4.1219,4.1219,4.1219,358056.0
2016-06-02 12:25:00,4.31,4.31,4.31,4.31,365976.0,4.1219,4.1219,4.1219,4.1219,365976.0
2016-06-02 12:30:00,4.31,4.31,4.3,4.3,660960.0,4.1219,4.1219,4.1124,4.1124,660960.0
2016-06-02 12:35:00,4.3,4.31,4.3,4.31,537648.0,4.1124,4.1219,4.1124,4.1219,537648.0
2016-06-02 12:40:00,4.31,4.32,4.31,4.32,604560.0,4.1219,4.1315,4.1219,4.1315,604560.0
2016-06-02 12:45:00,4.32,4.32,4.31,4.32,211248.0,4.1315,4.1315,4.1219,4.1315,211248.0
2016-06-02 12:50:00,4.32,4.33,4.32,4.33,719040.0,4.1315,4.141,4.1315,4.141,719040.0
2016-06-02 12:55:00,4.33,4.33,4.33,4.33,237456.0,4.141,4.141,4.141,4.141,237456.0
2016-06-02 13:00:00,4.33,4.34,4.33,4.34,614448.0,4.141,4.1506,4.141,4.1506,614448.0
2016-06-02 13:05:00,4.34,4.34,4.34,4.34,297816.0,4.1506,4.1506,4.1506,4.1506,297816.0
2016-06-02 13:10:00,4.34,4.34,4.33,4.33,323760.0,4.1506,4.1506,4.141,4.141,323760.0
2016-06-02 13:15:00,4.33,4.34,4.33,4.33,163368.0,4.141,4.1506,4.141,4.141,163368.0
2016-06-02 13:20:00,4.33,4.34,4.33,4.33,142464.0,4.141,4.1506,4.141,4.141,142464.0
2016-06-02 13:25:00,4.33,4.33,4.33,4.33,72000.0,4.141,4.141,4.141,4.141,72000.0
2016-06-02 13:30:00,4.33,4.33,4.33,4.33,490464.0,4.141,4.141,4.141,4.141,490464.0
2016-06-02 13:35:00,4.33,4.34,4.33,4.34,414480.0,4.141,4.1506,4.141,4.1506,414480.0
2016-06-02 13:40:00,4.34,4.34,4.33,4.34,213600.0,4.1506,4.1506,4.141,4.1506,213600.0
2016-06-02 13:45:00,4.34,4.34,4.33,4.33,582576.0,4.1506,4.1506,4.141,4.141,582576.0
2016-06-02 13:50:00,4.34,4.35,4.34,4.35,1030608.0,4.1506,4.1602,4.1506,4.1602,1030608.0
2016-06-02 13:55:00,4.35,4.35,4.35,4.35,157152.0,4.1602,4.1602,4.1602,4.1602,157152.0
2016-06-02 14:00:00,4.35,4.36,4.35,4.36,483384.0,4.1602,4.1697,4.1602,4.1697,483384.0
2016-06-02 14:05:00,4.36,4.36,4.36,4.36,709464.0,4.1697,4.1697,4.1697,4.1697,709464.0
2016-06-02 14:10:00,4.36,4.36,4.35,4.36,307416.0,4.1697,4.1697,4.1602,4.1697,307416.0
2016-06-02 14:15:00,4.36,4.36,4.36,4.36,123384.0,4.1697,4.1697,4.1697,4.1697,123384.0
2016-06-02 14:20:00,4.36,4.36,4.36,4.36,812040.0,4.1697,4.1697,4.1697,4.1697,812040.0
2016-06-02 14:25:00,4.36,4.37,4.36,4.36,790080.0,4.1697,4.1793,4.1697,4.1697,790080.0
2016-06-02 14:30:00,4.36,4.36,4.36,4.36,480360.0,4.1697,4.1697,4.1697,4.1697,480360.0
2016-06-02 14:35:00,4.36,4.36,4.35,4.36,248064.0,4.1697,4.1697,4.1602,4.1697,248064.0
2016-06-02 14:40:00,4.36,4.36,4.36,4.36,304032.0,4.1697,4.1697,4.1697,4.1697,304032.0
2016-06-02 14:45:00,4.36,4.36,4.36,4.36,385008.0,4.1697,4.1697,4.1697,4.1697,385008.0
2016-06-02 14:50:00,4.36,4.37,4.36,4.36,530016.0,4.1697,4.1793,4.1697,4.1697,530016.0
2016-06-02 14:55:00,4.36,4.37,4.36,4.36,1345656.0,4.1697,4.1793,4.1697,4.1697,1345656.0
2016-06-02 15:00:00,4.36,4.37,4.36,4.37,557616.0,4.1697,4.1793,4.1697,4.1793,557616.0
2016-06-02 15:05:00,4.36,4.36,4.36,4.36,360504.0,4.1697,4.1697,4.1697,4.1697,360504.0
2016-06-02 15:10:00,4.36,4.37,4.36,4.37,479544.0,4.1697,4.1793,4.1697,4.1793,479544.0
2016-06-02 15:15:00,4.37,4.37,4.36,4.36,128184.0,4.1793,4.1793,4.1697,4.1697,128184.0
2016-06-02 15:20:00,4.36,4.37,4.36,4.37,261888.0,4.1697,4.1793,4.1697,4.1793,261888.0
2016-06-02 15:25:00,4.37,4.37,4.36,4.37,598728.0,4.1793,4.1793,4.1697,4.1793,598728.0
2016-06-02 15:30:00,4.37,4.37,4.37,4.37,569688.0,4.1793,4.1793,4.1793,4.1793,569688.0
2016-06-02 15:35:00,4.37,4.38,4.37,4.37,641184.0,4.1793,4.1889,4.1793,4.1793,641184.0
2016-06-02 15:40:00,4.38,4.38,4.37,4.37,399456.0,4.1889,4.1889,4.1793,4.1793,399456.0
2016-06-02 15:45:00,4.37,4.37,4.36,4.36,643704.0,4.1793,4.1793,4.1697,4.1697,643704.0
2016-06-02 15:50:00,4.36,4.38,4.36,4.37,594288.0,4.1697,4.1889,4.1697,4.1793,594288.0
2016-06-02 15:55:00,4.37,4.38,4.37,4.38,1180176.0,4.1793,4.1889,4.1793,4.1889,1180176.0
2016-06-03 09:30:00,4.36,4.36,4.34,4.35,3405240.0,4.1697,4.1697,4.1506,4.1602,3405240.0
2016-06-03 09:35:00,4.35,4.35,4.32,4.32,1922328.0,4.1602,4.1602,4.1315,4.1315,1922328.0
2016-06-03 09:40:00,4.33,4.33,4.32,4.32,1435824.0,4.141,4.141,4.1315,4.1315,1435824.0
2016-06-03 09:45:00,4.33,4.33,4.31,4.31,3240504.0,4.141,4.141,4.1219,4.1219,3240504.0
2016-06-03 09:50:00,4.31,4.31,4.29,4.3,2405856.0,4.1219,4.1219,4.1028,4.1124,2405856.0
2016-06-03 09:55:00,4.3,4.31,4.29,4.3,804768.0,4.1124,4.1219,4.1028,4.1124,804768.0
2016-06-03 10:00:00,4.3,4.3,4.27,4.27,2377608.0,4.1124,4.1124,4.0837,4.0837,2377608.0
2016-06-03 10:05:00,4.27,4.28,4.26,4.26,2374464.0,4.0837,4.0932,4.0741,4.0741,2374464.0
2016-06-03 10:10:00,4.26,4.26,4.24,4.26,2965488.0,4.0741,4.0741,4.055,4.0741,2965488.0
2016-06-03 10:15:00,4.26,4.27,4.25,4.25,1443168.0,4.0741,4.0837,4.0645,4.0645,1443168.0
2016-06-03 10:20:00,4.25,4.26,4.24,4.26,1409568.0,4.0645,4.0741,4.055,4.0741,1409568.0
2016-06-03 10:25:00,4.26,4.26,4.25,4.26,2296536.0,4.0741,4.0741,4.0645,4.0741,2296536.0
2016-06-03 10:30:00,4.26,4.28,4.25,4.28,2494176.0,4.0741,4.0932,4.0645,4.0932,2494176.0
2016-06-03 10:35:00,4.28,4.29,4.28,4.29,1635864.0,4.0932,4.1028,4.0932,4.1028,1635864.0
2016-06-03 10:40:00,4.29,4.3,4.28,4.29,2040648.0,4.1028,4.1124,4.0932,4.1028,2040648.0
2016-06-03 10:45:00,4.29,4.3,4.28,4.3,1373856.0,4.1028,4.1124,4.0932,4.1124,1373856.0
2016-06-03 10:50:00,4.3,4.31,4.3,4.3,1308864.0,4.1124,4.1219,4.1124,4.1124,1308864.0
2016-06-03 10:55:00,4.3,4.3,4.3,4.3,446160.0,4.1124,4.1124,4.1124,4.1124,446160.0
2016-06-03 11:00:00,4.3,4.3,4.29,4.29,790248.0,4.1124,4.1124,4.1028,4.1028,790248.0
2016-06-03 11:05:00,4.29,4.3,4.28,4.28,1347264.0,4.1028,4.1124,4.0932,4.0932,1347264.0
2016-06-03 11:10:00,4.28,4.28,4.28,4.28,826848.0,4.0932,4.0932,4.0932,4.0932,826848.0
2016-06-03 11:15:00,4.28,4.29,4.28,4.29,658344.0,4.0932,4.1028,4.0932,4.1028,658344.0
2016-06-03 11:20:00,4.29,4.3,4.29,4.29,1276392.0,4.1028,4.1124,4.1028,4.1028,1276392.0
2016-06-03 11:25:00,4.29,4.29,4.28,4.29,423696.0,4.1028,4.1028,4.0932,4.1028,423696.0
2016-06-03 11:30:00,4.29,4.31,4.29,4.3,918048.0,4.1028,4.1219,4.1028,4.1124,918048.0
2016-06-03 11:35:00,4.3,4.31,4.29,4.31,520800.0,4.1124,4.1219,4.1028,4.1219,520800.0
2016-06-03 11:40:00,4.31,4.32,4.31,4.32,1314336.0,4.1219,4.1315,4.1219,4.1315,1314336.0
2016-06-03 11:45:00,4.32,4.32,4.31,4.32,765096.0,4.1315,4.1315,4.1219,4.1315,765096.0
2016-06-03 11:50:00,4.32,4.32,4.31,4.31,379968.0,4.1315,4.1315,4.1219,4.1219,379968.0
2016-06-03 11:55:00,4.31,4.33,4.31,4.32,824976.0,4.1219,4.141,4.1219,4.1315,824976.0
2016-06-03 12:00:00,4.33,4.33,4.32,4.32,605040.0,4.141,4.141,4.1315,4.1315,605040.0
2016-06-03 12:05:00,4.32,4.32,4.32,4.32,531360.0,4.1315,4.1315,4.1315,4.1315,531360.0
2016-06-03 12:10:00,4.32,4.33,4.32,4.32,369600.0,4.1315,4.141,4.1315,4.1315,369600.0
2016-06-03 12:15:00,4.32,4.33,4.31,4.31,835824.0,4.1315,4.141,4.1219,4.1219,835824.0
2016-06-03 12:20:00,4.31,4.32,4.31,4.32,392640.0,4.1219,4.1315,4.1219,4.1315,392640.0
2016-06-03 12:25:00,4.32,4.32,4.31,4.31,451320.0,4.1315,4.1315,4.1219,4.1219,451320.0
2016-06-03 12:30:00,4.31,4.32,4.31,4.32,513312.0,4.1219,4.1315,4.1219,4.1315,513312.0
2016-06-03 12:35:00,4.32,4.32,4.31,4.31,699240.0,4.1315,4.1315,4.1219,4.1219,699240.0
2016-06-03 12:40:00,4.31,4.31,4.31,4.31,269832.0,4.1219,4.1219,4.1219,4.1219,269832.0
2016-06-03 12:45:00,4.31,4.31,4.3,4.3,347496.0,4.1219,4.1219,4.1124,4.1124,347496.0
2016-06-03 12:50:00,4.3,4.31,4.3,4.3,552864.0,4.1124,4.1219,4.1124,4.1124,552864.0
2016-06-03 12:55:00,4.3,4.3,4.29,4.29,395520.0,4.1124,4.1124,4.1028,4.1028,395520.0
2016-06-03 13:00:00,4.29,4.3,4.29,4.3,527040.0,4.1028,4.1124,4.1028,4.1124,527040.0
2016-06-03 13:05:00,4.3,4.31,4.3,4.31,450456.0,4.1124,4.1219,4.1124,4.1219,450456.0
2016-06-03 13:10:00,4.31,4.31,4.31,4.31,442176.0,4.1219,4.1219,4.1219,4.1219,442176.0
2016-06-03 13:15:00,4.31,4.31,4.3,4.31,227760.0,4.1219,4.1219,4.1124,4.1219,227760.0
2016-06-03 13:20:00,4.31,4.32,4.31,4.31,401160.0,4.1219,4.1315,4.1219,4.1219,401160.0
2016-06-03 13:25:00,4.31,4.31,4.3,4.3,880512.0,4.1219,4.1219,4.1124,4.1124,880512.0
2016-06-03 13:30:00,4.3,4.31,4.3,4.3,779280.0,4.1124,4.1219,4.1124,4.1124,779280.0
2016-06-03 13:35:00,4.3,4.31,4.3,4.31,288528.0,4.1124,4.1219,4.1124,4.1219,288528.0
2016-06-03 13:40:00,4.31,4.32,4.31,4.32,268392.0,4.1219,4.1315,4.1219,4.1315,268392.0
2016-06-03 13:45:00,4.32,4.32,4.31,4.31,642528.0,4.1315,4.1315,4.1219,4.1219,642528.0
2016-06-03 13:50:00,4.32,4.32,4.31,4.31,1581840.0,4.1315,4.1315,4.1219,4.1219,1581840.0
2016-06-03 13:55:00,4.31,4.32,4.31,4.32,555192.0,4.1219,4.1315,4.1219,4.1315,555192.0
2016-06-03 14:00:00,4.31,4.31,4.31,4.31,227688.0,4.1219,4.1219,4.1219,4.1219,227688.0
2016-06-03 14:05:00,4.31,4.31,4.31,4.31,232008.0,4.1219,4.1219,4.1219,4.1219,232008.0
2016-06-03 14:10:00,4.31,4.31,4.31,4.31,120000.0,4.1219,4.1219,4.1219,4.1219,120000.0
2016-06-03 14:15:00,4.31,4.31,4.3,4.31,222624.0,4.1219,4.1219,4.1124,4.1219,222624.0
2016-06-03 14:20:00,4.31,4.31,4.3,4.31,241200.0,4.1219,4.1219,4.1124,4.1219,241200.0
2016-06-03 14:25:00,4.31,4.32,4.31,4.32,396504.0,4.1219,4.1315,4.1219,4.1315,396504.0
2016-06-03 14:30:00,4.32,4.32,4.32,4.32,307128.0,4.1315,4.1315,4.1315,4.1315,307128.0
2016-06-03 14:35:00,4.32,4.34,4.32,4.34,873552.0,4.1315,4.1506,4.1315,4.1506,873552.0
2016-06-03 14:40:00,4.34,4.34,4.33,4.33,330360.0,4.1506,4.1506,4.141,4.141,330360.0
2016-06-03 14:45:00,4.34,4.35,4.33,4.34,1003848.0,4.1506,4.1602,4.141,4.1506,1003848.0
2016-06-03 14:50:00,4.34,4.35,4.34,4.35,1490328.0,4.1506,4.1602,4.1506,4.1602,1490328.0
2016-06-03 14:55:00,4.35,4.35,4.34,4.34,660816.0,4.1602,4.1602,4.1506,4.1506,660816.0
2016-06-03 15:00:00,4.34,4.34,4.33,4.33,468576.0,4.1506,4.1506,4.141,4.141,468576.0
2016-06-03 15:05:00,4.33,4.34,4.33,4.34,560280.0,4.141,4.1506,4.141,4.1506,560280.0
2016-06-03 15:10:00,4.33,4.34,4.33,4.34,503208.0,4.141,4.1506,4.141,4.1506,503208.0
2016-06-03 15:15:00,4.34,4.34,4.33,4.33,313824.0,4.1506,4.1506,4.141,4.141,313824.0
2016-06-03 15:20:00,4.33,4.34,4.33,4.34,380472.0,4.141,4.1506,4.141,4.1506,380472.0
2016-06-03 15:25:00,4.34,4.34,4.34,4.34,297600.0,4.1506,4.1506,4.1506,4.1506,297600.0
2016-06-03 15:30:00,4.34,4.34,4.33,4.34,329856.0,4.1506,4.1506,4.141,4.1506,329856.0
2016-06-03 15:35:00,4.34,4.34,4.33,4.34,270888.0,4.1506,4.1506,4.141,4.1506,270888.0
2016-06-03 15:40:00,4.34,4.34,4.33,4.33,366480.0,4.1506,4.1506,4.141,4.141,366480.0
2016-06-03 15:45:00,4.34,4.34,4.32,4.33,477456.0,4.1506,4.1506,4.1315,4.141,477456.0
2016-06-03 15:50:00,4.33,4.33,4.33,4.33,304776.0,4.141,4.141,4.141,4.141,304776.0
2016-06-03 15:55:00,4.33,4.33,4.32,4.32,2779920.0,4.141,4.141,4.1315,4.1315,2779920.0
2016-06-06 09:30:00,4.34,4.34,4.33,4.33,1631112.0,4.1506,4.1506,4.141,4.141,1631112.0
2016-06-06 09:35:00,4.33,4.34,4.33,4.34,1002360.0,4.141,4.1506,4.141,4.1506,1002360.0
2016-06-06 09:40:00,4.34,4.35,4.34,4.35,1227648.0,4.1506,4.1602,4.1506,4.1602,1227648.0
2016-06-06 09:45:00,4.35,4.36,4.35,4.36,1262064.0,4.1602,4.1697,4.1602,4.1697,1262064.0
2016-06-06 09:50:00,4.36,4.38,4.36,4.37,1967688.0,4.1697,4.1889,4.1697,4.1793,1967688.0
2016-06-06 09:55:00,4.37,4.37,4.36,4.36,723336.0,4.1793,4.1793,4.1697,4.1697,723336.0
2016-06-06 10:00:00,4.36,4.37,4.35,4.36,1129368.0,4.1697,4.1793,4.1602,4.1697,1129368.0
2016-06-06 10:05:00,4.36,4.36,4.35,4.36,750792.0,4.1697,4.1697,4.1602,4.1697,750792.0
2016-06-06 10:10:00,4.35,4.36,4.35,4.35,1731576.0,4.1602,4.1697,4.1602,4.1602,1731576.0
2016-06-06 10:15:00,4.35,4.36,4.35,4.36,513984.0,4.1602,4.1697,4.1602,4.1697,513984.0
2016-06-06 10:20:00,4.36,4.36,4.36,4.36,553296.0,4.1697,4.1697,4.1697,4.1697,553296.0
2016-06-06 10:25:00,4.36,4.36,4.35,4.35,300216.0,4.1697,4.1697,4.1602,4.1602,300216.0
2016-06-06 10:30:00,4.35,4.36,4.35,4.36,612936.0,4.1602,4.1697,4.1602,4.1697,612936.0
2016-06-06 10:35:00,4.37,4.37,4.36,4.36,263424.0,4.1793,4.1793,4.1697,4.1697,263424.0
2016-06-06 10:40:00,4.36,4.37,4.36,4.36,256104.0,4.1697,4.1793,4.1697,4.1697,256104.0
2016-06-06 10:45:00,4.36,4.36,4.36,4.36,75840.0,4.1697,4.1697,4.1697,4.1697,75840.0
2016-06-06 10:50:00,4.36,4.36,4.36,4.36,42000.0,4.1697,4.1697,4.1697,4.1697,42000.0
2016-06-06 10:55:00,4.37,4.37,4.36,4.37,351720.0,4.1793,4.1793,4.1697,4.1793,351720.0
2016-06-06 11:00:00,4.37,4.37,4.37,4.37,612696.0,4.1793,4.1793,4.1793,4.1793,612696.0
2016-06-06 11:05:00,4.37,4.38,4.37,4.38,631752.0,4.1793,4.1889,4.1793,4.1889,631752.0
2016-06-06 11:10:00,4.38,4.38,4.38,4.38,405600.0,4.1889,4.1889,4.1889,4.1889,405600.0
2016-06-06 11:15:00,4.38,4.38,4.37,4.37,265488.0,4.1889,4.1889,4.1793,4.1793,265488.0
2016-06-06 11:20:00,4.37,4.37,4.36,4.36,465600.0,4.1793,4.1793,4.1697,4.1697,465600.0
2016-06-06 11:25:00,4.37,4.37,4.37,4.37,135720.0,4.1793,4.1793,4.1793,4.1793,135720.0
2016-06-06 11:30:00,4.37,4.37,4.37,4.37,229176.0,4.1793,4.1793,4.1793,4.1793,229176.0
2016-06-06 11:35:00,4.37,4.37,4.37,4.37,144024.0,4.1793,4.1793,4.1793,4.1793,144024.0
2016-06-06 11:40:00,4.37,4.38,4.37,4.37,217488.0,4.1793,4.1889,4.1793,4.1793,217488.0
2016-06-06 11:45:00,4.37,4.38,4.37,4.37,253416.0,4.1793,4.1889,4.1793,4.1793,253416.0
2016-06-06 11:50:00,4.37,4.37,4.37,4.37,169464.0,4.1793,4.1793,4.1793,4.1793,169464.0
2016-06-06 11:55:00,4.37,4.37,4.36,4.36,898296.0,4.1793,4.1793,4.1697,4.1697,898296.0
2016-06-06 12:00:00,4.36,4.36,4.36,4.36,397728.0,4.1697,4.1697,4.1697,4.1697,397728.0
2016-06-06 12:05:00,4.36,4.36,4.35,4.35,291312.0,4.1697,4.1697,4.1602,4.1602,291312.0
2016-06-06 12:10:00,4.35,4.36,4.35,4.35,268464.0,4.1602,4.1697,4.1602,4.1602,268464.0
2016-06-06 12:15:00,4.35,4.36,4.35,4.35,282960.0,4.1602,4.1697,4.1602,4.1602,282960.0
2016-06-06 12:20:00,4.36,4.36,4.35,4.36,81600.0,4.1697,4.1697,4.1602,4.1697,81600.0
2016-06-06 12:25:00,4.36,4.36,4.35,4.36,154296.0,4.1697,4.1697,4.1602,4.1697,154296.0
2016-06-06 12:30:00,4.36,4.37,4.35,4.36,1188552.0,4.1697,4.1793,4.1602,4.1697,1188552.0
2016-06-06 12:35:00,4.36,4.37,4.35,4.35,520824.0,4.1697,4.1793,4.1602,4.1602,520824.0
2016-06-06 12:40:00,4.36,4.36,4.35,4.36,301296.0,4.1697,4.1697,4.1602,4.1697,301296.0
2016-06-06 12:45:00,4.36,4.36,4.35,4.35,381912.0,4.1697,4.1697,4.1602,4.1602,381912.0
2016-06-06 12:50:00,4.35,4.35,4.33,4.34,1128792.0,4.1602,4.1602,4.141,4.1506,1128792.0
2016-06-06 12:55:00,4.33,4.34,4.32,4.34,604104.0,4.141,4.1506,4.1315,4.1506,604104.0
2016-06-06 13:00:00,4.34,4.35,4.34,4.34,356016.0,4.1506,4.1602,4.1506,4.1506,356016.0
2016-06-06 13:05:00,4.35,4.36,4.35,4.36,1000680.0,4.1602,4.1697,4.1602,4.1697,1000680.0
2016-06-06 13:10:00,4.36,4.37,4.36,4.36,416544.0,4.1697,4.1793,4.1697,4.1697,416544.0
2016-06-06 13:15:00,4.36,4.37,4.36,4.36,376512.0,4.1697,4.1793,4.1697,4.1697,376512.0
2016-06-06 13:20:00,4.36,4.37,4.36,4.36,196920.0,4.1697,4.1793,4.1697,4.1697,196920.0
2016-06-06 13:25:00,4.36,4.37,4.36,4.37,150984.0,4.1697,4.1793,4.1697,4.1793,150984.0
2016-06-06 13:30:00,4.37,4.37,4.36,4.36,174000.0,4.1793,4.1793,4.1697,4.1697,174000.0
2016-06-06 13:35:00,4.36,4.37,4.36,4.36,74400.0,4.1697,4.1793,4.1697,4.1697,74400.0
2016-06-06 13:40:00,4.36,4.36,4.36,4.36,155928.0,4.1697,4.1697,4.1697,4.1697,155928.0
2016-06-06 13:45:00,4.36,4.37,4.36,4.36,183360.0,4.1697,4.1793,4.1697,4.1697,183360.0
2016-06-06 13:50:00,4.37,4.38,4.37,4.38,492048.0,4.1793,4.1889,4.1793,4.1889,492048.0
2016-06-06 13:55:00,4.38,4.38,4.38,4.38,430416.0,4.1889,4.1889,4.1889,4.1889,430416.0
2016-06-06 14:00:00,4.38,4.38,4.38,4.38,669576.0,4.1889,4.1889,4.1889,4.1889,669576.0
2016-06-06 14:05:00,4.38,4.39,4.38,4.39,523176.0,4.1889,4.1984,4.1889,4.1984,523176.0
2016-06-06 14:10:00,4.39,4.39,4.39,4.39,592896.0,4.1984,4.1984,4.1984,4.1984,592896.0
2016-06-06 14:15:00,4.39,4.4,4.39,4.39,654288.0,4.1984,4.208,4.1984,4.1984,654288.0
2016-06-06 14:20:00,4.39,4.4,4.39,4.4,742704.0,4.1984,4.208,4.1984,4.208,742704.0
2016-06-06 14:25:00,4.4,4.4,4.39,4.4,580728.0,4.208,4.208,4.1984,4.208,580728.0
2016-06-06 14:30:00,4.4,4.4,4.39,4.39,476256.0,4.208,4.208,4.1984,4.1984,476256.0
2016-06-06 14:35:00,4.39,4.39,4.39,4.39,598968.0,4.1984,4.1984,4.1984,4.1984,598968.0
2016-06-06 14:40:00,4.39,4.39,4.38,4.39,414912.0,4.1984,4.1984,4.1889,4.1984,414912.0
2016-06-06 14:45:00,4.39,4.39,4.38,4.38,79488.0,4.1984,4.1984,4.1889,4.1889,79488.0
2016-06-06 14:50:00,4.38,4.39,4.38,4.39,226608.0,4.1889,4.1984,4.1889,4.1984,226608.0
2016-06-06 14:55:00,4.39,4.39,4.38,4.38,160320.0,4.1984,4.1984,4.1889,4.1889,160320.0
2016-06-06 15:00:00,4.38,4.38,4.38,4.38,213576.0,4.1889,4.1889,4.1889,4.1889,213576.0
2016-06-06 15:05:00,4.38,4.38,4.38,4.38,685152.0,4.1889,4.1889,4.1889,4.1889,685152.0
2016-06-06 15:10:00,4.38,4.39,4.38,4.39,308832.0,4.1889,4.1984,4.1889,4.1984,308832.0
2016-06-06 15:15:00,4.39,4.39,4.38,4.38,212640.0,4.1984,4.1984,4.1889,4.1889,212640.0
2016-06-06 15:20:00,4.38,4.38,4.38,4.38,114624.0,4.1889,4.1889,4.1889,4.1889,114624.0
2016-06-06 15:25:00,4.38,4.38,4.38,4.38,141648.0,4.1889,4.1889,4.1889,4.1889,141648.0
2016-06-06 15:30:00,4.38,4.38,4.38,4.38,231192.0,4.1889,4.1889,4.1889,4.1889,231192.0
2016-06-06 15:35:00,4.38,4.39,4.38,4.38,74520.0,4.1889,4.1984,4.1889,4.1889,74520.0
2016-06-06 15:40:00,4.38,4.39,4.38,4.38,174192.0,4.1889,4.1984,4.1889,4.1889,174192.0
2016-06-06 15:45:00,4.38,4.38,4.38,4.38,432168.0,4.1889,4.1889,4.1889,4.1889,432168.0
2016-06-06 15:50:00,4.38,4.38,4.37,4.37,845472.0,4.1889,4.1889,4.1793,4.1793,845472.0
2016-06-06 15:55:00,4.37,4.37,4.36,4.37,2095584.0,4.1793,4.1793,4.1697,4.1793,2095584.0
2016-06-07 09:30:00,4.38,4.38,4.36,4.37,1621968.0,4.1889,4.1889,4.1697,4.1793,1621968.0
2016-06-07 09:35:00,4.37,4.37,4.36,4.37,861936.0,4.1793,4.1793,4.1697,4.1793,861936.0
2016-06-07 09:40:00,4.37,4.37,4.36,4.37,702000.0,4.1793,4.1793,4.1697,4.1793,702000.0
2016-06-07 09:45:00,4.37,4.39,4.37,4.39,2111952.0,4.1793,4.1984,4.1793,4.1984,2111952.0
2016-06-07 09:50:00,4.39,4.39,4.37,4.38,840144.0,4.1984,4.1984,4.1793,4.1889,840144.0
2016-06-07 09:55:00,4.38,4.38,4.37,4.37,593664.0,4.1889,4.1889,4.1793,4.1793,593664.0
2016-06-07 10:00:00,4.38,4.39,4.38,4.39,997344.0,4.1889,4.1984,4.1889,4.1984,997344.0
2016-06-07 10:05:00,4.39,4.39,4.38,4.38,675960.0,4.1984,4.1984,4.1889,4.1889,675960.0
2016-06-07 10:10:00,4.38,4.39,4.38,4.38,648096.0,4.1889,4.1984,4.1889,4.1889,648096.0
2016-06-07 10:15:00,4.38,4.38,4.37,4.38,466608.0,4.1889,4.1889,4.1793,4.1889,466608.0
2016-06-07 10:20:00,4.38,4.38,4.37,4.38,344784.0,4.1889,4.1889,4.1793,4.1889,344784.0
2016-06-07 10:25:00,4.38,4.38,4.38,4.38,128400.0,4.1889,4.1889,4.1889,4.1889,128400.0
2016-06-07 10:30:00,4.38,4.39,4.38,4.38,497880.0,4.1889,4.1984,4.1889,4.1889,497880.0
2016-06-07 10:35:00,4.38,4.38,4.38,4.38,396528.0,4.1889,4.1889,4.1889,4.1889,396528.0
2016-06-07 10:40:00,4.38,4.38,4.38,4.38,145056.0,4.1889,4.1889,4.1889,4.1889,145056.0
2016-06-07 10:45:00,4.38,4.38,4.36,4.36,624960.0,4.1889,4.1889,4.1697,4.1697,624960.0
2016-06-07 10:50:00,4.36,4.36,4.35,4.35,2399424.0,4.1697,4.1697,4.1602,4.1602,2399424.0
2016-06-07 10:55:00,4.35,4.36,4.34,4.35,768168.0,4.1602,4.1697,4.1506,4.1602,768168.0
2016-06-07 11:00:00,4.35,4.36,4.35,4.35,271680.0,4.1602,4.1697,4.1602,4.1602,271680.0
2016-06-07 11:05:00,4.35,4.36,4.35,4.36,865032.0,4.1602,4.1697,4.1602,4.1697,865032.0
2016-06-07 11:10:00,4.36,4.36,4.36,4.36,549456.0,4.1697,4.1697,4.1697,4.1697,549456.0
2016-06-07 11:15:00,4.36,4.36,4.35,4.36,496704.0,4.1697,4.1697,4.1602,4.1697,496704.0
2016-06-07 11:20:00,4.37,4.37,4.37,4.37,514320.0,4.1793,4.1793,4.1793,4.1793,514320.0
2016-06-07 11:25:00,4.37,4.37,4.36,4.37,382656.0,4.1793,4.1793,4.1697,4.1793,382656.0
2016-06-07 11:30:00,4.37,4.37,4.37,4.37,207384.0,4.1793,4.1793,4.1793,4.1793,207384.0
2016-06-07 11:35:00,4.37,4.37,4.36,4.37,299520.0,4.1793,4.1793,4.1697,4.1793,299520.0
2016-06-07 11:40:00,4.37,4.37,4.37,4.37,59280.0,4.1793,4.1793,4.1793,4.1793,59280.0
2016-06-07 11:45:00,4.37,4.37,4.36,4.36,251832.0,4.1793,4.1793,4.1697,4.1697,251832.0
2016-06-07 11:50:00,4.36,4.36,4.36,4.36,335232.0,4.1697,4.1697,4.1697,4.1697,335232.0
2016-06-07 11:55:00,4.36,4.36,4.36,4.36,192264.0,4.1697,4.1697,4.1697,4.1697,192264.0
2016-06-07 12:00:00,4.36,4.37,4.36,4.36,148800.0,4.1697,4.1793,4.1697,4.1697,148800.0
2016-06-07 12:05:00,4.36,4.37,4.36,4.36,215064.0,4.1697,4.1793,4.1697,4.1697,215064.0
2016-06-07 12:10:00,4.36,4.37,4.36,4.37,243792.0,4.1697,4.1793,4.1697,4.1793,243792.0
2016-06-07 12:15:00,4.37,4.37,4.37,4.37,79800.0,4.1793,4.1793,4.1793,4.1793,79800.0
2016-06-07 12:20:00,4.37,4.37,4.37,4.37,132936.0,4.1793,4.1793,4.1793,4.1793,132936.0
2016-06-07 12:25:00,4.37,4.38,4.37,4.37,420120.0,4.1793,4.1889,4.1793,4.1793,420120.0
2016-06-07 12:30:00,4.38,4.38,4.38,4.38,358272.0,4.1889,4.1889,4.1889,4.1889,358272.0
2016-06-07 12:35:00,4.38,4.38,4.38,4.38,631440.0,4.1889,4.1889,4.1889,4.1889,631440.0
2016-06-07 12:40:00,4.38,4.39,4.38,4.38,563280.0,4.1889,4.1984,4.1889,4.1889,563280.0
2016-06-07 12:45:00,4.38,4.39,4.38,4.38,374400.0,4.1889,4.1984,4.1889,4.1889,374400.0
2016-06-07 12:50:00,4.38,4.38,4.38,4.38,362400.0,4.1889,4.1889,4.1889,4.1889,362400.0
2016-06-07 12:55:00,4.38,4.38,4.38,4.38,92328.0,4.1889,4.1889,4.1889,4.1889,92328.0
2016-06-07 13:00:00,4.38,4.39,4.38,4.38,230040.0,4.1889,4.1984,4.1889,4.1889,230040.0
2016-06-07 13:05:00,4.38,4.39,4.38,4.38,306840.0,4.1889,4.1984,4.1889,4.1889,306840.0
2016-06-07 13:10:00,4.38,4.38,4.38,4.38,367464.0,4.1889,4.1889,4.1889,4.1889,367464.0
2016-06-07 13:15:00,4.38,4.38,4.37,4.38,223224.0,4.1889,4.1889,4.1793,4.1889,223224.0
2016-06-07 13:20:00,4.38,4.38,4.38,4.38,271176.0,4.1889,4.1889,4.1889,4.1889,271176.0
2016-06-07 13:25:00,4.38,4.38,4.38,4.38,96864.0,4.1889,4.1889,4.1889,4.1889,96864.0
2016-06-07 13:30:00,4.38,4.38,4.38,4.38,169728.0,4.1889,4.1889,4.1889,4.1889,169728.0
2016-06-07 13:35:00,4.38,4.38,4.38,4.38,177672.0,4.1889,4.1889,4.1889,4.1889,177672.0
2016-06-07 13:40:00,4.38,4.38,4.37,4.38,241248.0,4.1889,4.1889,4.1793,4.1889,241248.0
2016-06-07 13:45:00,4.38,4.38,4.37,4.37,91560.0,4.1889,4.1889,4.1793,4.1793,91560.0
2016-06-07 13:50:00,4.37,4.37,4.36,4.36,599640.0,4.1793,4.1793,4.1697,4.1697,599640.0
2016-06-07 13:55:00,4.36,4.37,4.36,4.37,377952.0,4.1697,4.1793,4.1697,4.1793,377952.0
2016-06-07 14:00:00,4.36,4.37,4.36,4.36,404928.0,4.1697,4.1793,4.1697,4.1697,404928.0
2016-06-07 14:05:00,4.36,4.37,4.36,4.36,342600.0,4.1697,4.1793,4.1697,4.1697,342600.0
2016-06-07 14:10:00,4.36,4.36,4.36,4.36,274896.0,4.1697,4.1697,4.1697,4.1697,274896.0
2016-06-07 14:15:00,4.36,4.36,4.36,4.36,128424.0,4.1697,4.1697,4.1697,4.1697,128424.0
2016-06-07 14:20:00,4.36,4.37,4.36,4.37,516624.0,4.1697,4.1793,4.1697,4.1793,516624.0
2016-06-07 14:25:00,4.37,4.37,4.36,4.37,190080.0,4.1793,4.1793,4.1697,4.1793,190080.0
2016-06-07 14:30:00,4.36,4.37,4.36,4.37,223800.0,4.1697,4.1793,4.1697,4.1793,223800.0
2016-06-07 14:35:00,4.37,4.37,4.36,4.36,398616.0,4.1793,4.1793,4.1697,4.1697,398616.0
2016-06-07 14:40:00,4.36,4.36,4.36,4.36,127416.0,4.1697,4.1697,4.1697,4.1697,127416.0
2016-06-07 14:45:00,4.36,4.36,4.35,4.36,402984.0,4.1697,4.1697,4.1602,4.1697,402984.0
2016-06-07 14:50:00,4.36,4.36,4.35,4.36,374184.0,4.1697,4.1697,4.1602,4.1697,374184.0
2016-06-07 14:55:00,4.36,4.36,4.35,4.35,191496.0,4.1697,4.1697,4.1602,4.1602,191496.0
2016-06-07 15:00:00,4.35,4.36,4.35,4.36,388248.0,4.1602,4.1697,4.1602,4.1697,388248.0
2016-06-07 15:05:00,4.36,4.36,4.35,4.35,202152.0,4.1697,4.1697,4.1602,4.1602,202152.0
2016-06-07 15:10:00,4.35,4.35,4.35,4.35,362640.0,4.1602,4.1602,4.1602,4.1602,362640.0
2016-06-07 15:15:00,4.35,4.35,4.34,4.35,260952.0,4.1602,4.1602,4.1506,4.1602,260952.0
2016-06-07 15:20:00,4.35,4.35,4.35,4.35,273840.0,4.1602,4.1602,4.1602,4.1602,273840.0
2016-06-07 15:25:00,4.35,4.36,4.35,4.36,298560.0,4.1602,4.1697,4.1602,4.1697,298560.0
2016-06-07 15:30:00,4.36,4.36,4.35,4.36,175200.0,4.1697,4.1697,4.1602,4.1697,175200.0
2016-06-07 15:35:00,4.36,4.36,4.34,4.35,733464.0,4.1697,4.1697,4.1506,4.1602,733464.0
2016-06-07 15:40:00,4.34,4.35,4.34,4.34,463344.0,4.1506,4.1602,4.1506,4.1506,463344.0
2016-06-07 15:45:00,4.34,4.34,4.33,4.33,522456.0,4.1506,4.1506,4.141,4.141,522456.0
2016-06-07 15:50:00,4.33,4.34,4.33,4.33,648048.0,4.141,4.1506,4.141,4.141,648048.0
2016-06-07 15:55:00,4.33,4.34,4.33,4.34,1813656.0,4.141,4.1506,4.141,4.1506,1813656.0
2016-06-08 09:30:00,4.36,4.36,4.35,4.36,975000.0,4.1697,4.1697,4.1602,4.1697,975000.0
2016-06-08 09:35:00,4.36,4.36,4.35,4.36,1183632.0,4.1697,4.1697,4.1602,4.1697,1183632.0
2016-06-08 09:40:00,4.36,4.38,4.36,4.38,1671984.0,4.1697,4.1889,4.1697,4.1889,1671984.0
2016-06-08 09:45:00,4.38,4.38,4.37,4.38,918720.0,4.1889,4.1889,4.1793,4.1889,918720.0
2016-06-08 09:50:00,4.38,4.38,4.37,4.37,908880.0,4.1889,4.1889,4.1793,4.1793,908880.0
2016-06-08 09:55:00,4.38,4.38,4.37,4.38,559560.0,4.1889,4.1889,4.1793,4.1889,559560.0
2016-06-08 10:00:00,4.38,4.38,4.36,4.37,635688.0,4.1889,4.1889,4.1697,4.1793,635688.0
2016-06-08 10:05:00,4.37,4.37,4.35,4.35,829800.0,4.1793,4.1793,4.1602,4.1602,829800.0
2016-06-08 10:10:00,4.35,4.35,4.32,4.33,1139472.0,4.1602,4.1602,4.1315,4.141,1139472.0
2016-06-08 10:15:00,4.33,4.33,4.31,4.31,1309056.0,4.141,4.141,4.1219,4.1219,1309056.0
2016-06-08 10:20:00,4.31,4.32,4.31,4.32,947184.0,4.1219,4.1315,4.1219,4.1315,947184.0
2016-06-08 10:25:00,4.32,4.33,4.32,4.33,1069896.0,4.1315,4.141,4.1315,4.141,1069896.0
2016-06-08 10:30:00,4.32,4.34,4.32,4.34,810048.0,4.1315,4.1506,4.1315,4.1506,810048.0
2016-06-08 10:35:00,4.34,4.34,4.33,4.33,290136.0,4.1506,4.1506,4.141,4.141,290136.0
2016-06-08 10:40:00,4.33,4.34,4.33,4.34,1144872.0,4.141,4.1506,4.141,4.1506,1144872.0
2016-06-08 10:45:00,4.34,4.34,4.34,4.34,502632.0,4.1506,4.1506,4.1506,4.1506,502632.0
2016-06-08 10:50:00,4.34,4.34,4.33,4.33,264288.0,4.1506,4.1506,4.141,4.141,264288.0
2016-06-08 10:55:00,4.33,4.34,4.32,4.32,322080.0,4.141,4.1506,4.1315,4.1315,322080.0
2016-06-08 11:00:00,4.32,4.33,4.32,4.32,632592.0,4.1315,4.141,4.1315,4.1315,632592.0
2016-06-08 11:05:00,4.32,4.32,4.31,4.32,393240.0,4.1315,4.1315,4.1219,4.1315,393240.0
2016-06-08 11:10:00,4.32,4.33,4.32,4.33,429336.0,4.1315,4.141,4.1315,4.141,429336.0
2016-06-08 11:15:00,4.34,4.34,4.33,4.34,714312.0,4.1506,4.1506,4.141,4.1506,714312.0
2016-06-08 11:20:00,4.34,4.34,4.33,4.33,387360.0,4.1506,4.1506,4.141,4.141,387360.0
2016-06-08 11:25:00,4.33,4.34,4.33,4.34,318336.0,4.141,4.1506,4.141,4.1506,318336.0
2016-06-08 11:30:00,4.34,4.35,4.34,4.35,337152.0,4.1506,4.1602,4.1506,4.1602,337152.0
2016-06-08 11:35:00,4.35,4.36,4.35,4.36,1137888.0,4.1602,4.1697,4.1602,4.1697,1137888.0
2016-06-08 11:40:00,4.36,4.36,4.36,4.36,448080.0,4.1697,4.1697,4.1697,4.1697,448080.0
2016-06-08 11:45:00,4.36,4.36,4.35,4.36,358536.0,4.1697,4.1697,4.1602,4.1697,358536.0
2016-06-08 11:50:00,4.36,4.36,4.35,4.35,224280.0,4.1697,4.1697,4.1602,4.1602,224280.0
2016-06-08 11:55:00,4.35,4.35,4.35,4.35,1942776.0,4.1602,4.1602,4.1602,4.1602,1942776.0
2016-06-08 12:00:00,4.35,4.36,4.35,4.36,91704.0,4.1602,4.1697,4.1602,4.1697,91704.0
2016-06-08 12:05:00,4.36,4.36,4.36,4.36,694248.0,4.1697,4.1697,4.1697,4.1697,694248.0
2016-06-08 12:10:00,4.36,4.37,4.36,4.36,965208.0,4.1697,4.1793,4.1697,4.1697,965208.0
2016-06-08 12:15:00,4.36,4.36,4.36,4.36,82800.0,4.1697,4.1697,4.1697,4.1697,82800.0
2016-06-08 12:20:00,4.36,4.37,4.36,4.36,196320.0,4.1697,4.1793,4.1697,4.1697,196320.0
2016-06-08 12:25:00,4.36,4.37,4.36,4.36,184224.0,4.1697,4.1793,4.1697,4.1697,184224.0
2016-06-08 12:30:00,4.37,4.37,4.36,4.36,231096.0,4.1793,4.1793,4.1697,4.1697,231096.0
2016-06-08 12:35:00,4.36,4.36,4.35,4.35,172320.0,4.1697,4.1697,4.1602,4.1602,172320.0
2016-06-08 12:40:00,4.35,4.35,4.35,4.35,92352.0,4.1602,4.1602,4.1602,4.1602,92352.0
2016-06-08 12:45:00,4.35,4.36,4.35,4.35,184440.0,4.1602,4.1697,4.1602,4.1602,184440.0
2016-06-08 12:50:00,4.35,4.36,4.35,4.36,161232.0,4.1602,4.1697,4.1602,4.1697,161232.0
2016-06-08 12:55:00,4.36,4.36,4.36,4.36,91776.0,4.1697,4.1697,4.1697,4.1697,91776.0
2016-06-08 13:00:00,4.36,4.37,4.36,4.36,261408.0,4.1697,4.1793,4.1697,4.1697,261408.0
2016-06-08 13:05:00,4.36,4.37,4.36,4.36,566184.0,4.1697,4.1793,4.1697,4.1697,566184.0
2016-06-08 13:10:00,4.37,4.37,4.36,4.37,143808.0,4.1793,4.1793,4.1697,4.1793,143808.0
2016-06-08 13:15:00,4.37,4.37,4.37,4.37,113640.0,4.1793,4.1793,4.1793,4.1793,113640.0
2016-06-08 13:20:00,4.37,4.37,4.35,4.36,438192.0,4.1793,4.1793,4.1602,4.1697,438192.0
2016-06-08 13:25:00,4.36,4.36,4.35,4.35,1355904.0,4.1697,4.1697,4.1602,4.1602,1355904.0
2016-06-08 13:30:00,4.35,4.35,4.35,4.35,794208.0,4.1602,4.1602,4.1602,4.1602,794208.0
2016-06-08 13:35:00,4.35,4.35,4.35,4.35,62808.0,4.1602,4.1602,4.1602,4.1602,62808.0
2016-06-08 13:40:00,4.35,4.35,4.35,4.35,99504.0,4.1602,4.1602,4.1602,4.1602,99504.0
2016-06-08 13:45:00,4.35,4.35,4.35,4.35,47472.0,4.1602,4.1602,4.1602,4.1602,47472.0
2016-06-08 13:50:00,4.35,4.35,4.35,4.35,136800.0,4.1602,4.1602,4.1602,4.1602,136800.0
2016-06-08 13:55:00,4.35,4.35,4.35,4.35,370800.0,4.1602,4.1602,4.1602,4.1602,370800.0
2016-06-08 14:00:00,4.35,4.35,4.35,4.35,112320.0,4.1602,4.1602,4.1602,4.1602,112320.0
2016-06-08 14:05:00,4.35,4.35,4.34,4.35,321936.0,4.1602,4.1602,4.1506,4.1602,321936.0
2016-06-08 14:10:00,4.35,4.35,4.35,4.35,162000.0,4.1602,4.1602,4.1602,4.1602,162000.0
2016-06-08 14:15:00,4.35,4.36,4.35,4.36,362568.0,4.1602,4.1697,4.1602,4.1697,362568.0
2016-06-08 14:20:00,4.36,4.36,4.36,4.36,178656.0,4.1697,4.1697,4.1697,4.1697,178656.0
2016-06-08 14:25:00,4.36,4.37,4.36,4.37,359904.0,4.1697,4.1793,4.1697,4.1793,359904.0
2016-06-08 14:30:00,4.37,4.37,4.36,4.37,160224.0,4.1793,4.1793,4.1697,4.1793,160224.0
2016-06-08 14:35:00,4.37,4.37,4.37,4.37,353352.0,4.1793,4.1793,4.1793,4.1793,353352.0
2016-06-08 14:40:00,4.37,4.37,4.36,4.37,298344.0,4.1793,4.1793,4.1697,4.1793,298344.0
2016-06-08 14:45:00,4.37,4.37,4.36,4.36,647448.0,4.1793,4.1793,4.1697,4.1697,647448.0
2016-06-08 14:50:00,4.37,4.37,4.37,4.37,208944.0,4.1793,4.1793,4.1793,4.1793,208944.0
2016-06-08 14:55:00,4.37,4.37,4.37,4.37,118512.0,4.1793,4.1793,4.1793,4.1793,118512.0
2016-06-08 15:00:00,4.37,4.37,4.36,4.37,195384.0,4.1793,4.1793,4.1697,4.1793,195384.0
2016-06-08 15:05:00,4.37,4.37,4.36,4.37,151200.0,4.1793,4.1793,4.1697,4.1793,151200.0
2016-06-08 15:10:00,4.37,4.37,4.36,4.37,284640.0,4.1793,4.1793,4.1697,4.1793,284640.0
2016-06-08 15:15:00,4.37,4.37,4.36,4.36,214584.0,4.1793,4.1793,4.1697,4.1697,214584.0
2016-06-08 15:20:00,4.36,4.36,4.35,4.36,487416.0,4.1697,4.1697,4.1602,4.1697,487416.0
2016-06-08 15:25:00,4.36,4.36,4.35,4.35,184056.0,4.1697,4.1697,4.1602,4.1602,184056.0
2016-06-08 15:30:00,4.35,4.36,4.35,4.35,190632.0,4.1602,4.1697,4.1602,4.1602,190632.0
2016-06-08 15:35:00,4.35,4.35,4.35,4.35,121152.0,4.1602,4.1602,4.1602,4.1602,121152.0
2016-06-08 15:40:00,4.35,4.36,4.35,4.35,405432.0,4.1602,4.1697,4.1602,4.1602,405432.0
2016-06-08 15:45:00,4.35,4.36,4.35,4.36,696240.0,4.1602,4.1697,4.1602,4.1697,696240.0
2016-06-08 15:50:00,4.36,4.36,4.35,4.35,800136.0,4.1697,4.1697,4.1602,4.1602,800136.0
2016-06-08 15:55:00,4.35,4.35,4.35,4.35,1007688.0,4.1602,4.1602,4.1602,4.1602,1007688.0
2016-06-09 09:30:00,4.3,4.31,4.3,4.3,2007960.0,4.1124,4.1219,4.1124,4.1124,2007960.0
2016-06-09 09:35:00,4.3,4.33,4.3,4.32,1329000.0,4.1124,4.141,4.1124,4.1315,1329000.0
2016-06-09 09:40:00,4.32,4.33,4.32,4.33,805872.0,4.1315,4.141,4.1315,4.141,805872.0
2016-06-09 09:45:00,4.33,4.34,4.32,4.34,880272.0,4.141,4.1506,4.1315,4.1506,880272.0
2016-06-09 09:50:00,4.34,4.35,4.34,4.35,664368.0,4.1506,4.1602,4.1506,4.1602,664368.0
2016-06-09 09:55:00,4.35,4.35,4.34,4.34,1010760.0,4.1602,4.1602,4.1506,4.1506,1010760.0
2016-06-09 10:00:00,4.34,4.34,4.33,4.33,647208.0,4.1506,4.1506,4.141,4.141,647208.0
2016-06-09 10:05:00,4.33,4.33,4.32,4.33,1124640.0,4.141,4.141,4.1315,4.141,1124640.0
2016-06-09 10:10:00,4.33,4.34,4.33,4.33,1206912.0,4.141,4.1506,4.141,4.141,1206912.0
2016-06-09 10:15:00,4.33,4.34,4.33,4.33,319896.0,4.141,4.1506,4.141,4.141,319896.0
2016-06-09 10:20:00,4.33,4.34,4.33,4.33,434712.0,4.141,4.1506,4.141,4.141,434712.0
2016-06-09 10:25:00,4.33,4.33,4.32,4.32,301080.0,4.141,4.141,4.1315,4.1315,301080.0
2016-06-09 10:30:00,4.32,4.33,4.31,4.31,2032224.0,4.1315,4.141,4.1219,4.1219,2032224.0
2016-06-09 10:35:00,4.31,4.33,4.31,4.32,625440.0,4.1219,4.141,4.1219,4.1315,625440.0
2016-06-09 10:40:00,4.32,4.34,4.32,4.34,896544.0,4.1315,4.1506,4.1315,4.1506,896544.0
2016-06-09 10:45:00,4.34,4.34,4.34,4.34,829080.0,4.1506,4.1506,4.1506,4.1506,829080.0
2016-06-09 10:50:00,4.34,4.35,4.34,4.34,216504.0,4.1506,4.1602,4.1506,4.1506,216504.0
2016-06-09 10:55:00,4.34,4.34,4.33,4.33,241128.0,4.1506,4.1506,4.141,4.141,241128.0
2016-06-09 11:00:00,4.33,4.34,4.33,4.33,99072.0,4.141,4.1506,4.141,4.141,99072.0
2016-06-09 11:05:00,4.34,4.34,4.34,4.34,363000.0,4.1506,4.1506,4.1506,4.1506,363000.0
2016-06-09 11:10:00,4.34,4.34,4.33,4.33,776448.0,4.1506,4.1506,4.141,4.141,776448.0
2016-06-09 11:15:00,4.33,4.34,4.33,4.33,423648.0,4.141,4.1506,4.141,4.141,423648.0
2016-06-09 11:20:00,4.32,4.33,4.32,4.33,661488.0,4.1315,4.141,4.1315,4.141,661488.0
2016-06-09 11:25:00,4.33,4.33,4.32,4.32,744216.0,4.141,4.141,4.1315,4.1315,744216.0
2016-06-09 11:30:00,4.32,4.32,4.32,4.32,382128.0,4.1315,4.1315,4.1315,4.1315,382128.0
2016-06-09 11:35:00,4.32,4.33,4.32,4.33,509352.0,4.1315,4.141,4.1315,4.141,509352.0
2016-06-09 11:40:00,4.33,4.33,4.32,4.33,244776.0,4.141,4.141,4.1315,4.141,244776.0
2016-06-09 11:45:00,4.32,4.32,4.31,4.31,581112.0,4.1315,4.1315,4.1219,4.1219,581112.0
2016-06-09 11:50:00,4.31,4.31,4.3,4.31,1181424.0,4.1219,4.1219,4.1124,4.1219,1181424.0
2016-06-09 11:55:00,4.31,4.31,4.3,4.31,497112.0,4.1219,4.1219,4.1124,4.1219,497112.0
2016-06-09 12:00:00,4.31,4.31,4.3,4.3,255096.0,4.1219,4.1219,4.1124,4.1124,255096.0
2016-06-09 12:05:00,4.31,4.31,4.3,4.3,78192.0,4.1219,4.1219,4.1124,4.1124,78192.0
2016-06-09 12:10:00,4.3,4.3,4.28,4.29,1362864.0,4.1124,4.1124,4.0932,4.1028,1362864.0
2016-06-09 12:15:00,4.29,4.29,4.28,4.28,371832.0,4.1028,4.1028,4.0932,4.0932,371832.0
2016-06-09 12:20:00,4.28,4.29,4.28,4.28,454296.0,4.0932,4.1028,4.0932,4.0932,454296.0
2016-06-09 12:25:00,4.28,4.29,4.28,4.29,363864.0,4.0932,4.1028,4.0932,4.1028,363864.0
2016-06-09 12:30:00,4.29,4.3,4.29,4.3,509424.0,4.1028,4.1124,4.1028,4.1124,509424.0
2016-06-09 12:35:00,4.3,4.3,4.3,4.3,183840.0,4.1124,4.1124,4.1124,4.1124,183840.0
2016-06-09 12:40:00,4.3,4.31,4.3,4.3,180744.0,4.1124,4.1219,4.1124,4.1124,180744.0
2016-06-09 12:45:00,4.3,4.31,4.3,4.3,375336.0,4.1124,4.1219,4.1124,4.1124,375336.0
2016-06-09 12:50:00,4.3,4.32,4.3,4.32,457464.0,4.1124,4.1315,4.1124,4.1315,457464.0
2016-06-09 12:55:00,4.32,4.32,4.32,4.32,607776.0,4.1315,4.1315,4.1315,4.1315,607776.0
2016-06-09 13:00:00,4.32,4.33,4.32,4.32,447552.0,4.1315,4.141,4.1315,4.1315,447552.0
2016-06-09 13:05:00,4.32,4.32,4.32,4.32,91200.0,4.1315,4.1315,4.1315,4.1315,91200.0
2016-06-09 13:10:00,4.32,4.32,4.32,4.32,538752.0,4.1315,4.1315,4.1315,4.1315,538752.0
2016-06-09 13:15:00,4.32,4.34,4.32,4.34,1108848.0,4.1315,4.1506,4.1315,4.1506,1108848.0
2016-06-09 13:20:00,4.34,4.35,4.34,4.34,1196376.0,4.1506,4.1602,4.1506,4.1506,1196376.0
2016-06-09 13:25:00,4.34,4.34,4.34,4.34,106800.0,4.1506,4.1506,4.1506,4.1506,106800.0
2016-06-09 13:30:00,4.34,4.34,4.34,4.34,222192.0,4.1506,4.1506,4.1506,4.1506,222192.0
2016-06-09 13:35:00,4.34,4.34,4.33,4.34,251448.0,4.1506,4.1506,4.141,4.1506,251448.0
2016-06-09 13:40:00,4.34,4.34,4.33,4.33,159168.0,4.1506,4.1506,4.141,4.141,159168.0
2016-06-09 13:45:00,4.33,4.33,4.33,4.33,148224.0,4.141,4.141,4.141,4.141,148224.0
2016-06-09 13:50:00,4.33,4.33,4.3,4.31,1398384.0,4.141,4.141,4.1124,4.1219,1398384.0
2016-06-09 13:55:00,4.31,4.32,4.31,4.32,865584.0,4.1219,4.1315,4.1219,4.1315,865584.0
2016-06-09 14:00:00,4.32,4.32,4.31,4.31,212400.0,4.1315,4.1315,4.1219,4.1219,212400.0
2016-06-09 14:05:00,4.31,4.31,4.31,4.31,150000.0,4.1219,4.1219,4.1219,4.1219,150000.0
2016-06-09 14:10:00,4.31,4.33,4.31,4.32,872016.0,4.1219,4.141,4.1219,4.1315,872016.0
2016-06-09 14:15:00,4.32,4.32,4.32,4.32,198480.0,4.1315,4.1315,4.1315,4.1315,198480.0
2016-06-09 14:20:00,4.32,4.32,4.31,4.32,623760.0,4.1315,4.1315,4.1219,4.1315,623760.0
2016-06-09 14:25:00,4.32,4.33,4.31,4.31,883704.0,4.1315,4.141,4.1219,4.1219,883704.0
2016-06-09 14:30:00,4.32,4.33,4.32,4.33,138384.0,4.1315,4.141,4.1315,4.141,138384.0
2016-06-09 14:35:00,4.33,4.33,4.32,4.33,757248.0,4.141,4.141,4.1315,4.141,757248.0
2016-06-09 14:40:00,4.33,4.34,4.33,4.34,1231992.0,4.141,4.1506,4.141,4.1506,1231992.0
2016-06-09 14:45:00,4.34,4.35,4.33,4.34,1175016.0,4.1506,4.1602,4.141,4.1506,1175016.0
2016-06-09 14:50:00,4.34,4.34,4.33,4.33,502632.0,4.1506,4.1506,4.141,4.141,502632.0
2016-06-09 14:55:00,4.33,4.34,4.33,4.34,713088.0,4.141,4.1506,4.141,4.1506,713088.0
2016-06-09 15:00:00,4.34,4.34,4.34,4.34,207072.0,4.1506,4.1506,4.1506,4.1506,207072.0
2016-06-09 15:05:00,4.34,4.35,4.34,4.35,808056.0,4.1506,4.1602,4.1506,4.1602,808056.0
2016-06-09 15:10:00,4.34,4.34,4.33,4.34,225600.0,4.1506,4.1506,4.141,4.1506,225600.0
2016-06-09 15:15:00,4.34,4.34,4.33,4.34,254232.0,4.1506,4.1506,4.141,4.1506,254232.0
2016-06-09 15:20:00,4.33,4.34,4.33,4.34,319200.0,4.141,4.1506,4.141,4.1506,319200.0
2016-06-09 15:25:00,4.34,4.34,4.34,4.34,773424.0,4.1506,4.1506,4.1506,4.1506,773424.0
2016-06-09 15:30:00,4.34,4.34,4.34,4.34,289200.0,4.1506,4.1506,4.1506,4.1506,289200.0
2016-06-09 15:35:00,4.34,4.34,4.34,4.34,168960.0,4.1506,4.1506,4.1506,4.1506,168960.0
2016-06-09 15:40:00,4.34,4.35,4.34,4.34,409776.0,4.1506,4.1602,4.1506,4.1506,409776.0
2016-06-09 15:45:00,4.34,4.34,4.34,4.34,346872.0,4.1506,4.1506,4.1506,4.1506,346872.0
2016-06-09 15:50:00,4.34,4.34,4.34,4.34,506544.0,4.1506,4.1506,4.1506,4.1506,506544.0
2016-06-09 15:55:00,4.34,4.34,4.33,4.33,1155456.0,4.1506,4.1506,4.141,4.141,1155456.0
2016-06-10 09:30:00,4.22,4.23,4.21,4.23,1804104.0,4.0359,4.0454,4.0263,4.0454,1804104.0
2016-06-10 09:35:00,4.22,4.23,4.21,4.21,2163528.0,4.0359,4.0454,4.0263,4.0263,2163528.0
2016-06-10 09:40:00,4.21,4.22,4.21,4.22,1342104.0,4.0263,4.0359,4.0263,4.0359,1342104.0
2016-06-10 09:45:00,4.22,4.22,4.21,4.21,1766952.0,4.0359,4.0359,4.0263,4.0263,1766952.0
2016-06-10 09:50:00,4.21,4.22,4.2,4.21,2454840.0,4.0263,4.0359,4.0167,4.0263,2454840.0
2016-06-10 09:55:00,4.21,4.22,4.21,4.21,883896.0,4.0263,4.0359,4.0263,4.0263,883896.0
2016-06-10 10:00:00,4.21,4.22,4.2,4.2,1333416.0,4.0263,4.0359,4.0167,4.0167,1333416.0
2016-06-10 10:05:00,4.2,4.21,4.2,4.2,573768.0,4.0167,4.0263,4.0167,4.0167,573768.0
2016-06-10 10:10:00,4.2,4.2,4.19,4.19,1054560.0,4.0167,4.0167,4.0072,4.0072,1054560.0
2016-06-10 10:15:00,4.2,4.21,4.19,4.21,1006392.0,4.0167,4.0263,4.0072,4.0263,1006392.0
2016-06-10 10:20:00,4.21,4.22,4.2,4.22,2075184.0,4.0263,4.0359,4.0167,4.0359,2075184.0
2016-06-10 10:25:00,4.22,4.23,4.22,4.22,2281152.0,4.0359,4.0454,4.0359,4.0359,2281152.0
2016-06-10 10:30:00,4.22,4.24,4.22,4.24,1285992.0,4.0359,4.055,4.0359,4.055,1285992.0
2016-06-10 10:35:00,4.24,4.24,4.23,4.23,724416.0,4.055,4.055,4.0454,4.0454,724416.0
2016-06-10 10:40:00,4.23,4.23,4.22,4.23,255864.0,4.0454,4.0454,4.0359,4.0454,255864.0
2016-06-10 10:45:00,4.23,4.23,4.21,4.22,539040.0,4.0454,4.0454,4.0263,4.0359,539040.0
2016-06-10 10:50:00,4.22,4.22,4.21,4.21,615048.0,4.0359,4.0359,4.0263,4.0263,615048.0
2016-06-10 10:55:00,4.21,4.21,4.21,4.21,534504.0,4.0263,4.0263,4.0263,4.0263,534504.0
2016-06-10 11:00:00,4.21,4.21,4.21,4.21,684672.0,4.0263,4.0263,4.0263,4.0263,684672.0
2016-06-10 11:05:00,4.21,4.23,4.21,4.23,580320.0,4.0263,4.0454,4.0263,4.0454,580320.0
2016-06-10 11:10:00,4.23,4.23,4.22,4.23,1119072.0,4.0454,4.0454,4.0359,4.0454,1119072.0
2016-06-10 11:15:00,4.23,4.23,4.22,4.23,451440.0,4.0454,4.0454,4.0359,4.0454,451440.0
2016-06-10 11:20:00,4.23,4.23,4.22,4.23,239352.0,4.0454,4.0454,4.0359,4.0454,239352.0
2016-06-10 11:25:00,4.23,4.23,4.22,4.22,685560.0,4.0454,4.0454,4.0359,4.0359,685560.0
2016-06-10 11:30:00,4.22,4.23,4.22,4.22,975480.0,4.0359,4.0454,4.0359,4.0359,975480.0
2016-06-10 11:35:00,4.22,4.22,4.22,4.22,263712.0,4.0359,4.0359,4.0359,4.0359,263712.0
2016-06-10 11:40:00,4.22,4.22,4.21,4.21,494784.0,4.0359,4.0359,4.0263,4.0263,494784.0
2016-06-10 11:45:00,4.21,4.22,4.21,4.22,184848.0,4.0263,4.0359,4.0263,4.0359,184848.0
2016-06-10 11:50:00,4.21,4.22,4.21,4.21,133200.0,4.0263,4.0359,4.0263,4.0263,133200.0
2016-06-10 11:55:00,4.22,4.23,4.22,4.22,346464.0,4.0359,4.0454,4.0359,4.0359,346464.0
2016-06-10 12:00:00,4.23,4.23,4.22,4.22,533112.0,4.0454,4.0454,4.0359,4.0359,533112.0
2016-06-10 12:05:00,4.22,4.22,4.21,4.21,704760.0,4.0359,4.0359,4.0263,4.0263,704760.0
2016-06-10 12:10:00,4.21,4.21,4.2,4.21,556584.0,4.0263,4.0263,4.0167,4.0263,556584.0
2016-06-10 12:15:00,4.21,4.21,4.2,4.2,622560.0,4.0263,4.0263,4.0167,4.0167,622560.0
2016-06-10 12:20:00,4.2,4.2,4.2,4.2,230136.0,4.0167,4.0167,4.0167,4.0167,230136.0
2016-06-10 12:25:00,4.2,4.21,4.2,4.21,398904.0,4.0167,4.0263,4.0167,4.0263,398904.0
2016-06-10 12:30:00,4.21,4.21,4.2,4.2,976224.0,4.0263,4.0263,4.0167,4.0167,976224.0
2016-06-10 12:35:00,4.2,4.21,4.2,4.21,676560.0,4.0167,4.0263,4.0167,4.0263,676560.0
2016-06-10 12:40:00,4.21,4.22,4.21,4.22,464592.0,4.0263,4.0359,4.0263,4.0359,464592.0
2016-06-10 12:45:00,4.21,4.22,4.21,4.22,454200.0,4.0263,4.0359,4.0263,4.0359,454200.0
2016-06-10 12:50:00,4.21,4.22,4.21,4.22,541896.0,4.0263,4.0359,4.0263,4.0359,541896.0
2016-06-10 12:55:00,4.22,4.22,4.22,4.22,592752.0,4.0359,4.0359,4.0359,4.0359,592752.0
2016-06-10 13:00:00,4.22,4.22,4.21,4.22,189960.0,4.0359,4.0359,4.0263,4.0359,189960.0
2016-06-10 13:05:00,4.22,4.22,4.21,4.21,429120.0,4.0359,4.0359,4.0263,4.0263,429120.0
2016-06-10 13:10:00,4.21,4.22,4.21,4.22,302352.0,4.0263,4.0359,4.0263,4.0359,302352.0
2016-06-10 13:15:00,4.22,4.23,4.22,4.22,336696.0,4.0359,4.0454,4.0359,4.0359,336696.0
2016-06-10 13:20:00,4.22,4.23,4.21,4.22,478800.0,4.0359,4.0454,4.0263,4.0359,478800.0
2016-06-10 13:25:00,4.22,4.23,4.22,4.22,140544.0,4.0359,4.0454,4.0359,4.0359,140544.0
2016-06-10 13:30:00,4.21,4.22,4.2,4.21,234024.0,4.0263,4.0359,4.0167,4.0263,234024.0
2016-06-10 13:35:00,4.21,4.21,4.2,4.21,213984.0,4.0263,4.0263,4.0167,4.0263,213984.0
2016-06-10 13:40:00,4.2,4.21,4.2,4.2,218016.0,4.0167,4.0263,4.0167,4.0167,218016.0
2016-06-10 13:45:00,4.2,4.2,4.18,4.18,2210256.0,4.0167,4.0167,3.9976,3.9976,2210256.0
2016-06-10 13:50:00,4.18,4.18,4.17,4.18,1713960.0,3.9976,3.9976,3.988,3.9976,1713960.0
2016-06-10 13:55:00,4.18,4.18,4.17,4.18,902472.0,3.9976,3.9976,3.988,3.9976,902472.0
2016-06-10 14:00:00,4.18,4.18,4.17,4.17,1884168.0,3.9976,3.9976,3.988,3.988,1884168.0
2016-06-10 14:05:00,4.17,4.17,4.16,4.16,1929912.0,3.988,3.988,3.9785,3.9785,1929912.0
2016-06-10 14:10:00,4.16,4.17,4.16,4.16,1645704.0,3.9785,3.988,3.9785,3.9785,1645704.0
2016-06-10 14:15:00,4.16,4.16,4.15,4.15,1301784.0,3.9785,3.9785,3.9689,3.9689,1301784.0
2016-06-10 14:20:00,4.15,4.17,4.15,4.17,1025664.0,3.9689,3.988,3.9689,3.988,1025664.0
2016-06-10 14:25:00,4.16,4.17,4.16,4.16,308136.0,3.9785,3.988,3.9785,3.9785,308136.0
2016-06-10 14:30:00,4.16,4.16,4.15,4.16,1175400.0,3.9785,3.9785,3.9689,3.9785,1175400.0
2016-06-10 14:35:00,4.16,4.17,4.16,4.17,2246160.0,3.9785,3.988,3.9785,3.988,2246160.0
2016-06-10 14:40:00,4.17,4.17,4.16,4.16,518640.0,3.988,3.988,3.9785,3.9785,518640.0
2016-06-10 14:45:00,4.16,4.16,4.15,4.15,1399824.0,3.9785,3.9785,3.9689,3.9689,1399824.0
2016-06-10 14:50:00,4.15,4.16,4.15,4.16,1436424.0,3.9689,3.9785,3.9689,3.9785,1436424.0
2016-06-10 14:55:00,4.16,4.16,4.15,4.16,684120.0,3.9785,3.9785,3.9689,3.9785,684120.0
2016-06-10 15:00:00,4.16,4.16,4.15,4.15,546960.0,3.9785,3.9785,3.9689,3.9689,546960.0
2016-06-10 15:05:00,4.15,4.16,4.15,4.15,468960.0,3.9689,3.9785,3.9689,3.9689,468960.0
2016-06-10 15:10:00,4.15,4.15,4.14,4.15,2788560.0,3.9689,3.9689,3.9593,3.9689,2788560.0
2016-06-10 15:15:00,4.14,4.16,4.14,4.16,796560.0,3.9593,3.9785,3.9593,3.9785,796560.0
2016-06-10 15:20:00,4.15,4.16,4.15,4.16,366024.0,3.9689,3.9785,3.9689,3.9785,366024.0
2016-06-10 15:25:00,4.16,4.17,4.16,4.17,945672.0,3.9785,3.988,3.9785,3.988,945672.0
2016-06-10 15:30:00,4.17,4.18,4.17,4.17,1479096.0,3.988,3.9976,3.988,3.988,1479096.0
2016-06-10 15:35:00,4.17,4.18,4.16,4.17,1420800.0,3.988,3.9976,3.9785,3.988,1420800.0
2016-06-10 15:40:00,4.17,4.17,4.16,4.16,306096.0,3.988,3.988,3.9785,3.9785,306096.0
2016-06-10 15:45:00,4.16,4.19,4.16,4.19,3121632.0,3.9785,4.0072,3.9785,4.0072,3121632.0
2016-06-10 15:50:00,4.19,4.19,4.18,4.18,1367424.0,4.0072,4.0072,3.9976,3.9976,1367424.0
2016-06-10 15:55:00,4.18,4.19,4.17,4.19,2826264.0,3.9976,4.0072,3.988,4.0072,2826264.0
2016-06-13 09:30:00,4.12,4.14,4.11,4.14,2148096.0,3.9402,3.9593,3.9307,3.9593,2148096.0
2016-06-13 09:35:00,4.14,4.14,4.12,4.12,2097624.0,3.9593,3.9593,3.9402,3.9402,2097624.0
2016-06-13 09:40:00,4.12,4.13,4.11,4.12,1635048.0,3.9402,3.9498,3.9307,3.9402,1635048.0
2016-06-13 09:45:00,4.11,4.15,4.11,4.15,1840176.0,3.9307,3.9689,3.9307,3.9689,1840176.0
2016-06-13 09:50:00,4.15,4.17,4.15,4.17,2055384.0,3.9689,3.988,3.9689,3.988,2055384.0
2016-06-13 09:55:00,4.17,4.17,4.16,4.16,1014912.0,3.988,3.988,3.9785,3.9785,1014912.0
2016-06-13 10:00:00,4.16,4.18,4.15,4.15,1439760.0,3.9785,3.9976,3.9689,3.9689,1439760.0
2016-06-13 10:05:00,4.15,4.15,4.14,4.14,1228536.0,3.9689,3.9689,3.9593,3.9593,1228536.0
2016-06-13 10:10:00,4.14,4.15,4.14,4.14,1045488.0,3.9593,3.9689,3.9593,3.9593,1045488.0
2016-06-13 10:15:00,4.14,4.16,4.14,4.15,744432.0,3.9593,3.9785,3.9593,3.9689,744432.0
2016-06-13 10:20:00,4.15,4.16,4.14,4.16,313272.0,3.9689,3.9785,3.9593,3.9785,313272.0
2016-06-13 10:25:00,4.16,4.17,4.16,4.17,311040.0,3.9785,3.988,3.9785,3.988,311040.0
2016-06-13 10:30:00,4.17,4.19,4.17,4.18,1077480.0,3.988,4.0072,3.988,3.9976,1077480.0
2016-06-13 10:35:00,4.18,4.18,4.16,4.16,379512.0,3.9976,3.9976,3.9785,3.9785,379512.0
2016-06-13 10:40:00,4.17,4.17,4.16,4.16,367248.0,3.988,3.988,3.9785,3.9785,367248.0
2016-06-13 10:45:00,4.16,4.17,4.16,4.16,182376.0,3.9785,3.988,3.9785,3.9785,182376.0
2016-06-13 10:50:00,4.16,4.16,4.15,4.15,673872.0,3.9785,3.9785,3.9689,3.9689,673872.0
2016-06-13 10:55:00,4.16,4.16,4.15,4.15,420480.0,3.9785,3.9785,3.9689,3.9689,420480.0
2016-06-13 11:00:00,4.16,4.16,4.15,4.15,781656.0,3.9785,3.9785,3.9689,3.9689,781656.0
2016-06-13 11:05:00,4.15,4.15,4.15,4.15,550968.0,3.9689,3.9689,3.9689,3.9689,550968.0
2016-06-13 11:10:00,4.15,4.16,4.15,4.15,548712.0,3.9689,3.9785,3.9689,3.9689,548712.0
2016-06-13 11:15:00,4.15,4.16,4.15,4.15,382224.0,3.9689,3.9785,3.9689,3.9689,382224.0
2016-06-13 11:20:00,4.15,4.15,4.15,4.15,264120.0,3.9689,3.9689,3.9689,3.9689,264120.0
2016-06-13 11:25:00,4.15,4.16,4.14,4.16,546960.0,3.9689,3.9785,3.9593,3.9785,546960.0
2016-06-13 11:30:00,4.16,4.16,4.13,4.14,686376.0,3.9785,3.9785,3.9498,3.9593,686376.0
2016-06-13 11:35:00,4.13,4.14,4.12,4.12,1294272.0,3.9498,3.9593,3.9402,3.9402,1294272.0
2016-06-13 11:40:00,4.12,4.13,4.12,4.13,373896.0,3.9402,3.9498,3.9402,3.9498,373896.0
2016-06-13 11:45:00,4.13,4.13,4.12,4.12,798792.0,3.9498,3.9498,3.9402,3.9402,798792.0
2016-06-13 11:50:00,4.12,4.12,4.09,4.1,1983024.0,3.9402,3.9402,3.9115,3.9211,1983024.0
2016-06-13 11:55:00,4.1,4.1,4.09,4.09,1015704.0,3.9211,3.9211,3.9115,3.9115,1015704.0
2016-06-13 12:00:00,4.09,4.1,4.09,4.1,988416.0,3.9115,3.9211,3.9115,3.9211,988416.0
2016-06-13 12:05:00,4.1,4.1,4.09,4.1,625272.0,3.9211,3.9211,3.9115,3.9211,625272.0
2016-06-13 12:10:00,4.1,4.1,4.1,4.1,259320.0,3.9211,3.9211,3.9211,3.9211,259320.0
2016-06-13 12:15:00,4.1,4.11,4.1,4.11,448128.0,3.9211,3.9307,3.9211,3.9307,448128.0
2016-06-13 12:20:00,4.11,4.13,4.1,4.11,1781304.0,3.9307,3.9498,3.9211,3.9307,1781304.0
2016-06-13 12:25:00,4.11,4.12,4.1,4.11,433200.0,3.9307,3.9402,3.9211,3.9307,433200.0
2016-06-13 12:30:00,4.11,4.12,4.11,4.11,225144.0,3.9307,3.9402,3.9307,3.9307,225144.0
2016-06-13 12:35:00,4.11,4.12,4.11,4.12,241680.0,3.9307,3.9402,3.9307,3.9402,241680.0
2016-06-13 12:40:00,4.12,4.13,4.12,4.12,453168.0,3.9402,3.9498,3.9402,3.9402,453168.0
2016-06-13 12:45:00,4.13,4.13,4.12,4.12,445872.0,3.9498,3.9498,3.9402,3.9402,445872.0
2016-06-13 12:50:00,4.12,4.13,4.12,4.13,154896.0,3.9402,3.9498,3.9402,3.9498,154896.0
2016-06-13 12:55:00,4.13,4.14,4.13,4.13,764256.0,3.9498,3.9593,3.9498,3.9498,764256.0
2016-06-13 13:00:00,4.13,4.13,4.12,4.13,294744.0,3.9498,3.9498,3.9402,3.9498,294744.0
2016-06-13 13:05:00,4.13,4.13,4.12,4.12,209904.0,3.9498,3.9498,3.9402,3.9402,209904.0
2016-06-13 13:10:00,4.12,4.12,4.12,4.12,117600.0,3.9402,3.9402,3.9402,3.9402,117600.0
2016-06-13 13:15:00,4.12,4.12,4.11,4.11,110208.0,3.9402,3.9402,3.9307,3.9307,110208.0
2016-06-13 13:20:00,4.11,4.13,4.11,4.13,335664.0,3.9307,3.9498,3.9307,3.9498,335664.0
2016-06-13 13:25:00,4.12,4.13,4.12,4.13,85824.0,3.9402,3.9498,3.9402,3.9498,85824.0
2016-06-13 13:30:00,4.13,4.13,4.12,4.12,171072.0,3.9498,3.9498,3.9402,3.9402,171072.0
2016-06-13 13:35:00,4.12,4.12,4.11,4.11,639888.0,3.9402,3.9402,3.9307,3.9307,639888.0
2016-06-13 13:40:00,4.11,4.13,4.11,4.13,824400.0,3.9307,3.9498,3.9307,3.9498,824400.0
2016-06-13 13:45:00,4.13,4.13,4.12,4.12,331872.0,3.9498,3.9498,3.9402,3.9402,331872.0
2016-06-13 13:50:00,4.12,4.12,4.1,4.1,704880.0,3.9402,3.9402,3.9211,3.9211,704880.0
2016-06-13 13:55:00,4.1,4.1,4.1,4.1,920976.0,3.9211,3.9211,3.9211,3.9211,920976.0
2016-06-13 14:00:00,4.1,4.11,4.09,4.1,364176.0,3.9211,3.9307,3.9115,3.9211,364176.0
2016-06-13 14:05:00,4.1,4.11,4.1,4.11,697872.0,3.9211,3.9307,3.9211,3.9307,697872.0
2016-06-13 14:10:00,4.11,4.12,4.11,4.12,274656.0,3.9307,3.9402,3.9307,3.9402,274656.0
2016-06-13 14:15:00,4.12,4.12,4.11,4.12,185304.0,3.9402,3.9402,3.9307,3.9402,185304.0
2016-06-13 14:20:00,4.12,4.12,4.11,4.11,725448.0,3.9402,3.9402,3.9307,3.9307,725448.0
2016-06-13 14:25:00,4.11,4.12,4.1,4.12,600120.0,3.9307,3.9402,3.9211,3.9402,600120.0
2016-06-13 14:30:00,4.11,4.14,4.11,4.13,768024.0,3.9307,3.9593,3.9307,3.9498,768024.0
2016-06-13 14:35:00,4.13,4.14,4.13,4.13,804984.0,3.9498,3.9593,3.9498,3.9498,804984.0
2016-06-13 14:40:00,4.13,4.14,4.13,4.14,380928.0,3.9498,3.9593,3.9498,3.9593,380928.0
2016-06-13 14:45:00,4.14,4.14,4.13,4.13,611736.0,3.9593,3.9593,3.9498,3.9498,611736.0
2016-06-13 14:50:00,4.13,4.13,4.11,4.12,495600.0,3.9498,3.9498,3.9307,3.9402,495600.0
2016-06-13 14:55:00,4.12,4.13,4.11,4.12,284496.0,3.9402,3.9498,3.9307,3.9402,284496.0
2016-06-13 15:00:00,4.12,4.12,4.11,4.11,367296.0,3.9402,3.9402,3.9307,3.9307,367296.0
2016-06-13 15:05:00,4.11,4.11,4.09,4.1,1090296.0,3.9307,3.9307,3.9115,3.9211,1090296.0
2016-06-13 15:10:00,4.09,4.1,4.09,4.1,559320.0,3.9115,3.9211,3.9115,3.9211,559320.0
2016-06-13 15:15:00,4.1,4.1,4.09,4.1,493248.0,3.9211,3.9211,3.9115,3.9211,493248.0
2016-06-13 15:20:00,4.1,4.11,4.1,4.1,679872.0,3.9211,3.9307,3.9211,3.9211,679872.0
2016-06-13 15:25:00,4.1,4.11,4.09,4.1,738552.0,3.9211,3.9307,3.9115,3.9211,738552.0
2016-06-13 15:30:00,4.1,4.11,4.1,4.1,302328.0,3.9211,3.9307,3.9211,3.9211,302328.0
2016-06-13 15:35:00,4.1,4.1,4.09,4.09,431976.0,3.9211,3.9211,3.9115,3.9115,431976.0
2016-06-13 15:40:00,4.09,4.09,4.08,4.08,849744.0,3.9115,3.9115,3.902,3.902,849744.0
2016-06-13 15:45:00,4.08,4.09,4.08,4.08,578424.0,3.902,3.9115,3.902,3.902,578424.0
2016-06-13 15:50:00,4.08,4.08,4.07,4.07,1167960.0,3.902,3.902,3.8924,3.8924,1167960.0
2016-06-13 15:55:00,4.07,4.09,4.07,4.08,1257288.0,3.8924,3.9115,3.8924,3.902,1257288.0
2016-06-14 09:30:00,4.05,4.1,4.05,4.09,2698536.0,3.8733,3.9211,3.8733,3.9115,2698536.0
2016-06-14 09:35:00,4.09,4.11,4.09,4.1,2126040.0,3.9115,3.9307,3.9115,3.9211,2126040.0
2016-06-14 09:40:00,4.1,4.12,4.1,4.12,3306120.0,3.9211,3.9402,3.9211,3.9402,3306120.0
2016-06-14 09:45:00,4.12,4.12,4.1,4.1,1191648.0,3.9402,3.9402,3.9211,3.9211,1191648.0
2016-06-14 09:50:00,4.11,4.11,4.09,4.1,1195440.0,3.9307,3.9307,3.9115,3.9211,1195440.0
2016-06-14 09:55:00,4.1,4.11,4.1,4.11,1720008.0,3.9211,3.9307,3.9211,3.9307,1720008.0
2016-06-14 10:00:00,4.11,4.12,4.1,4.11,2073888.0,3.9307,3.9402,3.9211,3.9307,2073888.0
2016-06-14 10:05:00,4.11,4.11,4.09,4.09,936840.0,3.9307,3.9307,3.9115,3.9115,936840.0
2016-06-14 10:10:00,4.09,4.1,4.08,4.08,1004256.0,3.9115,3.9211,3.902,3.902,1004256.0
2016-06-14 10:15:00,4.08,4.08,4.06,4.06,937248.0,3.902,3.902,3.8828,3.8828,937248.0
2016-06-14 10:20:00,4.06,4.06,4.05,4.05,1214256.0,3.8828,3.8828,3.8733,3.8733,1214256.0
2016-06-14 10:25:00,4.05,4.06,4.04,4.06,1200888.0,3.8733,3.8828,3.8637,3.8828,1200888.0
2016-06-14 10:30:00,4.06,4.07,4.06,4.06,1553352.0,3.8828,3.8924,3.8828,3.8828,1553352.0
2016-06-14 10:35:00,4.06,4.07,4.04,4.05,1951248.0,3.8828,3.8924,3.8637,3.8733,1951248.0
2016-06-14 10:40:00,4.05,4.06,4.05,4.05,727344.0,3.8733,3.8828,3.8733,3.8733,727344.0
2016-06-14 10:45:00,4.05,4.05,4.03,4.04,1055016.0,3.8733,3.8733,3.8541,3.8637,1055016.0
2016-06-14 10:50:00,4.04,4.04,4.02,4.02,1938216.0,3.8637,3.8637,3.8446,3.8446,1938216.0
2016-06-14 10:55:00,4.02,4.02,4.01,4.01,1368072.0,3.8446,3.8446,3.835,3.835,1368072.0
2016-06-14 11:00:00,4.01,4.01,4.0,4.01,1011936.0,3.835,3.835,3.8255,3.835,1011936.0
2016-06-14 11:05:00,4.01,4.02,4.01,4.02,1052880.0,3.835,3.8446,3.835,3.8446,1052880.0
2016-06-14 11:10:00,4.03,4.03,4.01,4.01,705600.0,3.8541,3.8541,3.835,3.835,705600.0
2016-06-14 11:15:00,4.01,4.01,3.99,4.0,1011024.0,3.835,3.835,3.8159,3.8255,1011024.0
2016-06-14 11:20:00,4.0,4.01,4.0,4.01,1332048.0,3.8255,3.835,3.8255,3.835,1332048.0
2016-06-14 11:25:00,4.01,4.01,3.99,4.0,1167504.0,3.835,3.835,3.8159,3.8255,1167504.0
2016-06-14 11:30:00,3.99,4.01,3.99,4.01,1472640.0,3.8159,3.835,3.8159,3.835,1472640.0
2016-06-14 11:35:00,4.01,4.02,4.01,4.02,1389648.0,3.835,3.8446,3.835,3.8446,1389648.0
2016-06-14 11:40:00,4.02,4.03,4.02,4.02,927504.0,3.8446,3.8541,3.8446,3.8446,927504.0
2016-06-14 11:45:00,4.02,4.02,4.02,4.02,340632.0,3.8446,3.8446,3.8446,3.8446,340632.0
2016-06-14 11:50:00,4.02,4.02,4.01,4.02,192408.0,3.8446,3.8446,3.835,3.8446,192408.0
2016-06-14 11:55:00,4.02,4.02,4.01,4.01,174936.0,3.8446,3.8446,3.835,3.835,174936.0
2016-06-14 12:00:00,4.01,4.02,4.01,4.02,258408.0,3.835,3.8446,3.835,3.8446,258408.0
2016-06-14 12:05:00,4.02,4.02,4.01,4.01,181920.0,3.8446,3.8446,3.835,3.835,181920.0
2016-06-14 12:10:00,4.01,4.03,4.01,4.02,668280.0,3.835,3.8541,3.835,3.8446,668280.0
2016-06-14 12:15:00,4.03,4.03,4.02,4.02,460488.0,3.8541,3.8541,3.8446,3.8446,460488.0
2016-06-14 12:20:00,4.03,4.05,4.03,4.05,1198200.0,3.8541,3.8733,3.8541,3.8733,1198200.0
2016-06-14 12:25:00,4.05,4.07,4.05,4.06,1665672.0,3.8733,3.8924,3.8733,3.8828,1665672.0
2016-06-14 12:30:00,4.06,4.06,4.05,4.05,595608.0,3.8828,3.8828,3.8733,3.8733,595608.0
2016-06-14 12:35:00,4.05,4.06,4.05,4.05,213408.0,3.8733,3.8828,3.8733,3.8733,213408.0
2016-06-14 12:40:00,4.05,4.05,4.05,4.05,445776.0,3.8733,3.8733,3.8733,3.8733,445776.0
2016-06-14 12:45:00,4.05,4.05,4.04,4.05,335016.0,3.8733,3.8733,3.8637,3.8733,335016.0
2016-06-14 12:50:00,4.05,4.05,4.05,4.05,184536.0,3.8733,3.8733,3.8733,3.8733,184536.0
2016-06-14 12:55:00,4.05,4.06,4.04,4.04,399600.0,3.8733,3.8828,3.8637,3.8637,399600.0
2016-06-14 13:00:00,4.05,4.05,4.04,4.05,216840.0,3.8733,3.8733,3.8637,3.8733,216840.0
2016-06-14 13:05:00,4.05,4.05,4.04,4.04,178008.0,3.8733,3.8733,3.8637,3.8637,178008.0
2016-06-14 13:10:00,4.04,4.04,4.03,4.04,171576.0,3.8637,3.8637,3.8541,3.8637,171576.0
2016-06-14 13:15:00,4.03,4.04,4.03,4.04,336816.0,3.8541,3.8637,3.8541,3.8637,336816.0
2016-06-14 13:20:00,4.04,4.04,4.04,4.04,291360.0,3.8637,3.8637,3.8637,3.8637,291360.0
2016-06-14 13:25:00,4.04,4.04,4.03,4.03,201072.0,3.8637,3.8637,3.8541,3.8541,201072.0
2016-06-14 13:30:00,4.03,4.05,4.03,4.05,427272.0,3.8541,3.8733,3.8541,3.8733,427272.0
2016-06-14 13:35:00,4.05,4.05,4.04,4.04,127440.0,3.8733,3.8733,3.8637,3.8637,127440.0
2016-06-14 13:40:00,4.04,4.04,4.04,4.04,156000.0,3.8637,3.8637,3.8637,3.8637,156000.0
2016-06-14 13:45:00,4.04,4.05,4.03,4.03,130632.0,3.8637,3.8733,3.8541,3.8541,130632.0
2016-06-14 13:50:00,4.03,4.03,4.02,4.02,799392.0,3.8541,3.8541,3.8446,3.8446,799392.0
2016-06-14 13:55:00,4.02,4.02,4.02,4.02,528288.0,3.8446,3.8446,3.8446,3.8446,528288.0
2016-06-14 14:00:00,4.02,4.03,4.02,4.02,134904.0,3.8446,3.8541,3.8446,3.8446,134904.0
2016-06-14 14:05:00,4.02,4.03,4.02,4.02,168288.0,3.8446,3.8541,3.8446,3.8446,168288.0
2016-06-14 14:10:00,4.02,4.04,4.02,4.03,500304.0,3.8446,3.8637,3.8446,3.8541,500304.0
2016-06-14 14:15:00,4.03,4.05,4.03,4.04,1199160.0,3.8541,3.8733,3.8541,3.8637,1199160.0
2016-06-14 14:20:00,4.05,4.05,4.04,4.05,321840.0,3.8733,3.8733,3.8637,3.8733,321840.0
2016-06-14 14:25:00,4.05,4.05,4.04,4.05,507720.0,3.8733,3.8733,3.8637,3.8733,507720.0
2016-06-14 14:30:00,4.05,4.05,4.04,4.04,703680.0,3.8733,3.8733,3.8637,3.8637,703680.0
2016-06-14 14:35:00,4.04,4.04,4.03,4.04,459744.0,3.8637,3.8637,3.8541,3.8637,459744.0
2016-06-14 14:40:00,4.04,4.05,4.04,4.05,250464.0,3.8637,3.8733,3.8637,3.8733,250464.0
2016-06-14 14:45:00,4.05,4.05,4.03,4.04,423864.0,3.8733,3.8733,3.8541,3.8637,423864.0
2016-06-14 14:50:00,4.04,4.04,4.02,4.03,469512.0,3.8637,3.8637,3.8446,3.8541,469512.0
2016-06-14 14:55:00,4.02,4.03,4.01,4.02,739680.0,3.8446,3.8541,3.835,3.8446,739680.0
2016-06-14 15:00:00,4.02,4.04,4.01,4.04,895632.0,3.8446,3.8637,3.835,3.8637,895632.0
2016-06-14 15:05:00,4.04,4.06,4.04,4.05,1034520.0,3.8637,3.8828,3.8637,3.8733,1034520.0
2016-06-14 15:10:00,4.05,4.06,4.05,4.06,497112.0,3.8733,3.8828,3.8733,3.8828,497112.0
2016-06-14 15:15:00,4.06,4.07,4.06,4.06,1204128.0,3.8828,3.8924,3.8828,3.8828,1204128.0
2016-06-14 15:20:00,4.07,4.07,4.06,4.06,838824.0,3.8924,3.8924,3.8828,3.8828,838824.0
2016-06-14 15:25:00,4.06,4.08,4.06,4.08,721944.0,3.8828,3.902,3.8828,3.902,721944.0
2016-06-14 15:30:00,4.08,4.08,4.07,4.08,861792.0,3.902,3.902,3.8924,3.902,861792.0
2016-06-14 15:35:00,4.08,4.08,4.07,4.08,753600.0,3.902,3.902,3.8924,3.902,753600.0
2016-06-14 15:40:00,4.08,4.09,4.07,4.08,831984.0,3.902,3.9115,3.8924,3.902,831984.0
2016-06-14 15:45:00,4.08,4.08,4.06,4.07,968040.0,3.902,3.902,3.8828,3.8924,968040.0
2016-06-14 15:50:00,4.07,4.07,4.06,4.07,506664.0,3.8924,3.8924,3.8828,3.8924,506664.0
2016-06-14 15:55:00,4.08,4.08,4.07,4.08,2212608.0,3.902,3.902,3.8924,3.902,2212608.0
2016-06-15 09:30:00,4.11,4.11,4.09,4.1,1303824.0,3.9307,3.9307,3.9115,3.9211,1303824.0
2016-06-15 09:35:00,4.1,4.11,4.09,4.11,1692792.0,3.9211,3.9307,3.9115,3.9307,1692792.0
2016-06-15 09:40:00,4.11,4.12,4.1,4.11,1435032.0,3.9307,3.9402,3.9211,3.9307,1435032.0
2016-06-15 09:45:00,4.11,4.12,4.1,4.11,622080.0,3.9307,3.9402,3.9211,3.9307,622080.0
2016-06-15 09:50:00,4.11,4.12,4.1,4.1,1096536.0,3.9307,3.9402,3.9211,3.9211,1096536.0
2016-06-15 09:55:00,4.1,4.1,4.1,4.1,779040.0,3.9211,3.9211,3.9211,3.9211,779040.0
2016-06-15 10:00:00,4.1,4.12,4.1,4.11,1398552.0,3.9211,3.9402,3.9211,3.9307,1398552.0
2016-06-15 10:05:00,4.11,4.12,4.11,4.11,450480.0,3.9307,3.9402,3.9307,3.9307,450480.0
2016-06-15 10:10:00,4.11,4.11,4.1,4.11,589248.0,3.9307,3.9307,3.9211,3.9307,589248.0
2016-06-15 10:15:00,4.11,4.11,4.1,4.1,598464.0,3.9307,3.9307,3.9211,3.9211,598464.0
2016-06-15 10:20:00,4.1,4.1,4.09,4.09,591384.0,3.9211,3.9211,3.9115,3.9115,591384.0
2016-06-15 10:25:00,4.08,4.09,4.08,4.08,1077936.0,3.902,3.9115,3.902,3.902,1077936.0
2016-06-15 10:30:00,4.09,4.1,4.08,4.1,893160.0,3.9115,3.9211,3.902,3.9211,893160.0
2016-06-15 10:35:00,4.1,4.1,4.09,4.1,257256.0,3.9211,3.9211,3.9115,3.9211,257256.0
2016-06-15 10:40:00,4.09,4.1,4.09,4.1,135696.0,3.9115,3.9211,3.9115,3.9211,135696.0
2016-06-15 10:45:00,4.1,4.11,4.1,4.1,194664.0,3.9211,3.9307,3.9211,3.9211,194664.0
2016-06-15 10:50:00,4.11,4.11,4.1,4.11,243480.0,3.9307,3.9307,3.9211,3.9307,243480.0
2016-06-15 10:55:00,4.11,4.11,4.1,4.1,337680.0,3.9307,3.9307,3.9211,3.9211,337680.0
2016-06-15 11:00:00,4.1,4.11,4.1,4.11,350784.0,3.9211,3.9307,3.9211,3.9307,350784.0
2016-06-15 11:05:00,4.11,4.11,4.11,4.11,389040.0,3.9307,3.9307,3.9307,3.9307,389040.0
2016-06-15 11:10:00,4.11,4.11,4.11,4.11,346872.0,3.9307,3.9307,3.9307,3.9307,346872.0
2016-06-15 11:15:00,4.11,4.11,4.1,4.1,260736.0,3.9307,3.9307,3.9211,3.9211,260736.0
2016-06-15 11:20:00,4.1,4.1,4.09,4.09,192720.0,3.9211,3.9211,3.9115,3.9115,192720.0
2016-06-15 11:25:00,4.09,4.09,4.07,4.07,868440.0,3.9115,3.9115,3.8924,3.8924,868440.0
2016-06-15 11:30:00,4.07,4.08,4.07,4.08,586584.0,3.8924,3.902,3.8924,3.902,586584.0
2016-06-15 11:35:00,4.07,4.09,4.07,4.08,1148880.0,3.8924,3.9115,3.8924,3.902,1148880.0
2016-06-15 11:40:00,4.08,4.09,4.08,4.09,410688.0,3.902,3.9115,3.902,3.9115,410688.0
2016-06-15 11:45:00,4.09,4.09,4.08,4.09,440832.0,3.9115,3.9115,3.902,3.9115,440832.0
2016-06-15 11:50:00,4.09,4.1,4.09,4.1,232296.0,3.9115,3.9211,3.9115,3.9211,232296.0
2016-06-15 11:55:00,4.1,4.1,4.09,4.1,75216.0,3.9211,3.9211,3.9115,3.9211,75216.0
2016-06-15 12:00:00,4.1,4.1,4.09,4.09,450696.0,3.9211,3.9211,3.9115,3.9115,450696.0
2016-06-15 12:05:00,4.09,4.09,4.09,4.09,346008.0,3.9115,3.9115,3.9115,3.9115,346008.0
2016-06-15 12:10:00,4.09,4.09,4.08,4.09,137256.0,3.9115,3.9115,3.902,3.9115,137256.0
2016-06-15 12:15:00,4.09,4.1,4.09,4.1,173880.0,3.9115,3.9211,3.9115,3.9211,173880.0
2016-06-15 12:20:00,4.1,4.1,4.1,4.1,98520.0,3.9211,3.9211,3.9211,3.9211,98520.0
2016-06-15 12:25:00,4.1,4.1,4.09,4.09,115488.0,3.9211,3.9211,3.9115,3.9115,115488.0
2016-06-15 12:30:00,4.09,4.1,4.09,4.1,238152.0,3.9115,3.9211,3.9115,3.9211,238152.0
2016-06-15 12:35:00,4.09,4.09,4.09,4.09,100800.0,3.9115,3.9115,3.9115,3.9115,100800.0
2016-06-15 12:40:00,4.1,4.1,4.09,4.1,14400.0,3.9211,3.9211,3.9115,3.9211,14400.0
2016-06-15 12:45:00,4.1,4.1,4.09,4.09,243072.0,3.9211,3.9211,3.9115,3.9115,243072.0
2016-06-15 12:50:00,4.09,4.09,4.08,4.09,224712.0,3.9115,3.9115,3.902,3.9115,224712.0
2016-06-15 12:55:00,4.09,4.09,4.08,4.08,263160.0,3.9115,3.9115,3.902,3.902,263160.0
2016-06-15 13:00:00,4.08,4.09,4.08,4.08,74400.0,3.902,3.9115,3.902,3.902,74400.0
2016-06-15 13:05:00,4.08,4.08,4.08,4.08,302904.0,3.902,3.902,3.902,3.902,302904.0
2016-06-15 13:10:00,4.08,4.09,4.08,4.09,44040.0,3.902,3.9115,3.902,3.9115,44040.0
2016-06-15 13:15:00,4.08,4.09,4.08,4.08,150288.0,3.902,3.9115,3.902,3.902,150288.0
2016-06-15 13:20:00,4.08,4.09,4.08,4.09,269232.0,3.902,3.9115,3.902,3.9115,269232.0
2016-06-15 13:25:00,4.09,4.1,4.09,4.1,213600.0,3.9115,3.9211,3.9115,3.9211,213600.0
2016-06-15 13:30:00,4.1,4.1,4.09,4.09,259680.0,3.9211,3.9211,3.9115,3.9115,259680.0
2016-06-15 13:35:00,4.09,4.1,4.09,4.1,86880.0,3.9115,3.9211,3.9115,3.9211,86880.0
2016-06-15 13:40:00,4.1,4.1,4.09,4.1,350328.0,3.9211,3.9211,3.9115,3.9211,350328.0
2016-06-15 13:45:00,4.11,4.11,4.1,4.1,336744.0,3.9307,3.9307,3.9211,3.9211,336744.0
2016-06-15 13:50:00,4.1,4.1,4.1,4.1,133752.0,3.9211,3.9211,3.9211,3.9211,133752.0
2016-06-15 13:55:00,4.1,4.1,4.1,4.1,449256.0,3.9211,3.9211,3.9211,3.9211,449256.0
2016-06-15 14:00:00,4.11,4.12,4.1,4.11,2373696.0,3.9307,3.9402,3.9211,3.9307,2373696.0
2016-06-15 14:05:00,4.11,4.12,4.09,4.1,1595520.0,3.9307,3.9402,3.9115,3.9211,1595520.0
2016-06-15 14:10:00,4.1,4.11,4.09,4.09,738336.0,3.9211,3.9307,3.9115,3.9115,738336.0
2016-06-15 14:15:00,4.09,4.11,4.09,4.1,424464.0,3.9115,3.9307,3.9115,3.9211,424464.0
2016-06-15 14:20:00,4.1,4.1,4.09,4.1,362328.0,3.9211,3.9211,3.9115,3.9211,362328.0
2016-06-15 14:25:00,4.1,4.1,4.09,4.09,501936.0,3.9211,3.9211,3.9115,3.9115,501936.0
2016-06-15 14:30:00,4.08,4.1,4.07,4.1,716040.0,3.902,3.9211,3.8924,3.9211,716040.0
2016-06-15 14:35:00,4.1,4.1,4.09,4.1,226680.0,3.9211,3.9211,3.9115,3.9211,226680.0
2016-06-15 14:40:00,4.1,4.11,4.09,4.11,364992.0,3.9211,3.9307,3.9115,3.9307,364992.0
2016-06-15 14:45:00,4.1,4.12,4.1,4.11,544824.0,3.9211,3.9402,3.9211,3.9307,544824.0
2016-06-15 14:50:00,4.11,4.11,4.1,4.1,566736.0,3.9307,3.9307,3.9211,3.9211,566736.0
2016-06-15 14:55:00,4.1,4.11,4.1,4.11,1304760.0,3.9211,3.9307,3.9211,3.9307,1304760.0
2016-06-15 15:00:00,4.1,4.11,4.1,4.1,133656.0,3.9211,3.9307,3.9211,3.9211,133656.0
2016-06-15 15:05:00,4.1,4.11,4.1,4.11,190656.0,3.9211,3.9307,3.9211,3.9307,190656.0
2016-06-15 15:10:00,4.1,4.11,4.1,4.11,369024.0,3.9211,3.9307,3.9211,3.9307,369024.0
2016-06-15 15:15:00,4.1,4.1,4.09,4.1,300888.0,3.9211,3.9211,3.9115,3.9211,300888.0
2016-06-15 15:20:00,4.1,4.11,4.1,4.11,300648.0,3.9211,3.9307,3.9211,3.9307,300648.0
2016-06-15 15:25:00,4.11,4.11,4.1,4.1,248256.0,3.9307,3.9307,3.9211,3.9211,248256.0
2016-06-15 15:30:00,4.1,4.11,4.1,4.1,552168.0,3.9211,3.9307,3.9211,3.9211,552168.0
2016-06-15 15:35:00,4.1,4.1,4.07,4.07,1336320.0,3.9211,3.9211,3.8924,3.8924,1336320.0
2016-06-15 15:40:00,4.07,4.07,4.05,4.05,2637720.0,3.8924,3.8924,3.8733,3.8733,2637720.0
2016-06-15 15:45:00,4.05,4.05,4.04,4.05,2386368.0,3.8733,3.8733,3.8637,3.8733,2386368.0
2016-06-15 15:50:00,4.05,4.05,4.03,4.03,4430496.0,3.8733,3.8733,3.8541,3.8541,4430496.0
2016-06-15 15:55:00,4.03,4.05,4.03,4.05,1957296.0,3.8541,3.8733,3.8541,3.8733,1957296.0
2016-06-16 09:30:00,3.99,3.99,3.98,3.98,1976352.0,3.8159,3.8159,3.8063,3.8063,1976352.0
2016-06-16 09:35:00,3.98,3.98,3.96,3.96,1756440.0,3.8063,3.8063,3.7872,3.7872,1756440.0
2016-06-16 09:40:00,3.96,3.97,3.95,3.96,1110792.0,3.7872,3.7968,3.7776,3.7872,1110792.0
2016-06-16 09:45:00,3.96,3.96,3.95,3.96,1129896.0,3.7872,3.7872,3.7776,3.7872,1129896.0
2016-06-16 09:50:00,3.96,3.96,3.95,3.95,855984.0,3.7872,3.7872,3.7776,3.7776,855984.0
2016-06-16 09:55:00,3.95,3.95,3.94,3.94,1046952.0,3.7776,3.7776,3.7681,3.7681,1046952.0
2016-06-16 10:00:00,3.94,3.94,3.93,3.94,1665000.0,3.7681,3.7681,3.7585,3.7681,1665000.0
2016-06-16 10:05:00,3.94,3.95,3.93,3.95,1749000.0,3.7681,3.7776,3.7585,3.7776,1749000.0
2016-06-16 10:10:00,3.94,3.95,3.94,3.95,1098408.0,3.7681,3.7776,3.7681,3.7776,1098408.0
2016-06-16 10:15:00,3.95,3.95,3.94,3.94,693624.0,3.7776,3.7776,3.7681,3.7681,693624.0
2016-06-16 10:20:00,3.94,3.94,3.92,3.92,1455600.0,3.7681,3.7681,3.7489,3.7489,1455600.0
2016-06-16 10:25:00,3.92,3.93,3.92,3.93,643776.0,3.7489,3.7585,3.7489,3.7585,643776.0
2016-06-16 10:30:00,3.93,3.93,3.91,3.92,918312.0,3.7585,3.7585,3.7394,3.7489,918312.0
2016-06-16 10:35:00,3.92,3.93,3.91,3.91,1003560.0,3.7489,3.7585,3.7394,3.7394,1003560.0
2016-06-16 10:40:00,3.91,3.92,3.91,3.92,1241208.0,3.7394,3.7489,3.7394,3.7489,1241208.0
2016-06-16 10:45:00,3.92,3.93,3.92,3.92,638952.0,3.7489,3.7585,3.7489,3.7489,638952.0
2016-06-16 10:50:00,3.92,3.92,3.91,3.92,786336.0,3.7489,3.7489,3.7394,3.7489,786336.0
2016-06-16 10:55:00,3.92,3.93,3.92,3.93,545376.0,3.7489,3.7585,3.7489,3.7585,545376.0
2016-06-16 11:00:00,3.93,3.94,3.92,3.93,658056.0,3.7585,3.7681,3.7489,3.7585,658056.0
2016-06-16 11:05:00,3.94,3.94,3.93,3.93,603648.0,3.7681,3.7681,3.7585,3.7585,603648.0
2016-06-16 11:10:00,3.93,3.95,3.93,3.94,738552.0,3.7585,3.7776,3.7585,3.7681,738552.0
2016-06-16 11:15:00,3.95,3.95,3.93,3.93,471720.0,3.7776,3.7776,3.7585,3.7585,471720.0
2016-06-16 11:20:00,3.93,3.94,3.93,3.94,580920.0,3.7585,3.7681,3.7585,3.7681,580920.0
2016-06-16 11:25:00,3.94,3.97,3.94,3.96,1260000.0,3.7681,3.7968,3.7681,3.7872,1260000.0
2016-06-16 11:30:00,3.96,3.97,3.96,3.96,1072464.0,3.7872,3.7968,3.7872,3.7872,1072464.0
2016-06-16 11:35:00,3.96,3.96,3.96,3.96,318744.0,3.7872,3.7872,3.7872,3.7872,318744.0
2016-06-16 11:40:00,3.96,3.96,3.94,3.95,463728.0,3.7872,3.7872,3.7681,3.7776,463728.0
2016-06-16 11:45:00,3.94,3.95,3.94,3.94,813792.0,3.7681,3.7776,3.7681,3.7681,813792.0
2016-06-16 11:50:00,3.94,3.94,3.94,3.94,226968.0,3.7681,3.7681,3.7681,3.7681,226968.0
2016-06-16 11:55:00,3.94,3.94,3.93,3.93,459936.0,3.7681,3.7681,3.7585,3.7585,459936.0
2016-06-16 12:00:00,3.93,3.94,3.92,3.94,999624.0,3.7585,3.7681,3.7489,3.7681,999624.0
2016-06-16 12:05:00,3.94,3.94,3.94,3.94,211704.0,3.7681,3.7681,3.7681,3.7681,211704.0
2016-06-16 12:10:00,3.94,3.95,3.93,3.94,457200.0,3.7681,3.7776,3.7585,3.7681,457200.0
2016-06-16 12:15:00,3.94,3.97,3.94,3.97,1593600.0,3.7681,3.7968,3.7681,3.7968,1593600.0
2016-06-16 12:20:00,3.97,3.99,3.97,3.99,1628280.0,3.7968,3.8159,3.7968,3.8159,1628280.0
2016-06-16 12:25:00,4.0,4.01,3.99,4.0,2219592.0,3.8255,3.835,3.8159,3.8255,2219592.0
2016-06-16 12:30:00,4.0,4.0,3.99,3.99,725832.0,3.8255,3.8255,3.8159,3.8159,725832.0
2016-06-16 12:35:00,3.99,4.02,3.99,4.01,1478544.0,3.8159,3.8446,3.8159,3.835,1478544.0
2016-06-16 12:40:00,4.01,4.03,4.01,4.03,1759896.0,3.835,3.8541,3.835,3.8541,1759896.0
2016-06-16 12:45:00,4.03,4.03,4.01,4.01,824784.0,3.8541,3.8541,3.835,3.835,824784.0
2016-06-16 12:50:00,4.02,4.02,4.0,4.01,1368552.0,3.8446,3.8446,3.8255,3.835,1368552.0
2016-06-16 12:55:00,4.01,4.02,4.01,4.02,1144152.0,3.835,3.8446,3.835,3.8446,1144152.0
2016-06-16 13:00:00,4.02,4.04,4.02,4.03,1105152.0,3.8446,3.8637,3.8446,3.8541,1105152.0
2016-06-16 13:05:00,4.03,4.03,4.01,4.03,760944.0,3.8541,3.8541,3.835,3.8541,760944.0
2016-06-16 13:10:00,4.02,4.04,4.02,4.02,716088.0,3.8446,3.8637,3.8446,3.8446,716088.0
2016-06-16 13:15:00,4.02,4.03,4.02,4.03,870000.0,3.8446,3.8541,3.8446,3.8541,870000.0
2016-06-16 13:20:00,4.03,4.03,4.01,4.02,772008.0,3.8541,3.8541,3.835,3.8446,772008.0
2016-06-16 13:25:00,4.03,4.03,4.01,4.02,644784.0,3.8541,3.8541,3.835,3.8446,644784.0
2016-06-16 13:30:00,4.02,4.03,4.0,4.01,622320.0,3.8446,3.8541,3.8255,3.835,622320.0
2016-06-16 13:35:00,4.01,4.03,4.01,4.03,300624.0,3.835,3.8541,3.835,3.8541,300624.0
2016-06-16 13:40:00,4.03,4.03,4.02,4.02,264000.0,3.8541,3.8541,3.8446,3.8446,264000.0
2016-06-16 13:45:00,4.02,4.02,4.0,4.01,1400904.0,3.8446,3.8446,3.8255,3.835,1400904.0
2016-06-16 13:50:00,4.01,4.01,4.0,4.0,1543872.0,3.835,3.835,3.8255,3.8255,1543872.0
2016-06-16 13:55:00,4.01,4.01,3.99,4.0,478152.0,3.835,3.835,3.8159,3.8255,478152.0
2016-06-16 14:00:00,4.0,4.02,4.0,4.02,947520.0,3.8255,3.8446,3.8255,3.8446,947520.0
2016-06-16 14:05:00,4.02,4.02,4.01,4.01,873600.0,3.8446,3.8446,3.835,3.835,873600.0
2016-06-16 14:10:00,4.02,4.04,4.02,4.03,1073784.0,3.8446,3.8637,3.8446,3.8541,1073784.0
2016-06-16 14:15:00,4.03,4.05,4.03,4.04,619680.0,3.8541,3.8733,3.8541,3.8637,619680.0
2016-06-16 14:20:00,4.04,4.04,4.03,4.04,663288.0,3.8637,3.8637,3.8541,3.8637,663288.0
2016-06-16 14:25:00,4.03,4.04,4.01,4.02,533568.0,3.8541,3.8637,3.835,3.8446,533568.0
2016-06-16 14:30:00,4.02,4.03,4.02,4.02,550320.0,3.8446,3.8541,3.8446,3.8446,550320.0
2016-06-16 14:35:00,4.02,4.03,4.02,4.02,321216.0,3.8446,3.8541,3.8446,3.8446,321216.0
2016-06-16 14:40:00,4.02,4.03,4.02,4.03,1508232.0,3.8446,3.8541,3.8446,3.8541,1508232.0
2016-06-16 14:45:00,4.03,4.04,4.02,4.04,4228992.0,3.8541,3.8637,3.8446,3.8637,4228992.0
2016-06-16 14:50:00,4.04,4.05,4.03,4.05,861576.0,3.8637,3.8733,3.8541,3.8733,861576.0
2016-06-16 14:55:00,4.06,4.06,4.04,4.04,1292448.0,3.8828,3.8828,3.8637,3.8637,1292448.0
2016-06-16 15:00:00,4.04,4.05,4.04,4.05,726936.0,3.8637,3.8733,3.8637,3.8733,726936.0
2016-06-16 15:05:00,4.04,4.05,4.04,4.05,508440.0,3.8637,3.8733,3.8637,3.8733,508440.0
2016-06-16 15:10:00,4.05,4.06,4.05,4.05,1042872.0,3.8733,3.8828,3.8733,3.8733,1042872.0
2016-06-16 15:15:00,4.05,4.07,4.05,4.06,595728.0,3.8733,3.8924,3.8733,3.8828,595728.0
2016-06-16 15:20:00,4.06,4.07,4.05,4.07,1050720.0,3.8828,3.8924,3.8733,3.8924,1050720.0
2016-06-16 15:25:00,4.06,4.08,4.06,4.08,922584.0,3.8828,3.902,3.8828,3.902,922584.0
2016-06-16 15:30:00,4.08,4.09,4.08,4.08,666240.0,3.902,3.9115,3.902,3.902,666240.0
2016-06-16 15:35:00,4.08,4.08,4.07,4.08,711984.0,3.902,3.902,3.8924,3.902,711984.0
2016-06-16 15:40:00,4.08,4.09,4.07,4.09,395136.0,3.902,3.9115,3.8924,3.9115,395136.0
2016-06-16 15:45:00,4.09,4.09,4.08,4.08,836688.0,3.9115,3.9115,3.902,3.902,836688.0
2016-06-16 15:50:00,4.08,4.08,4.07,4.08,1051080.0,3.902,3.902,3.8924,3.902,1051080.0
2016-06-16 15:55:00,4.08,4.09,4.07,4.08,2646336.0,3.902,3.9115,3.8924,3.902,2646336.0
2016-06-17 09:30:00,4.06,4.06,4.01,4.02,3401184.0,3.8828,3.8828,3.835,3.8446,3401184.0
2016-06-17 09:35:00,4.02,4.02,3.98,3.99,2180760.0,3.8446,3.8446,3.8063,3.8159,2180760.0
2016-06-17 09:40:00,3.99,4.0,3.98,4.0,1507176.0,3.8159,3.8255,3.8063,3.8255,1507176.0
2016-06-17 09:45:00,4.0,4.0,3.98,3.98,1540008.0,3.8255,3.8255,3.8063,3.8063,1540008.0
2016-06-17 09:50:00,3.98,3.99,3.98,3.98,4912128.0,3.8063,3.8159,3.8063,3.8063,4912128.0
2016-06-17 09:55:00,3.98,3.98,3.97,3.98,1178376.0,3.8063,3.8063,3.7968,3.8063,1178376.0
2016-06-17 10:00:00,3.99,3.99,3.97,3.98,1272672.0,3.8159,3.8159,3.7968,3.8063,1272672.0
2016-06-17 10:05:00,3.98,3.98,3.97,3.97,1139736.0,3.8063,3.8063,3.7968,3.7968,1139736.0
2016-06-17 10:10:00,3.97,3.99,3.97,3.98,1111512.0,3.7968,3.8159,3.7968,3.8063,1111512.0
2016-06-17 10:15:00,3.98,3.99,3.98,3.99,845904.0,3.8063,3.8159,3.8063,3.8159,845904.0
2016-06-17 10:20:00,3.99,3.99,3.96,3.97,2142936.0,3.8159,3.8159,3.7872,3.7968,2142936.0
2016-06-17 10:25:00,3.96,3.97,3.95,3.95,1872672.0,3.7872,3.7968,3.7776,3.7776,1872672.0
2016-06-17 10:30:00,3.95,3.95,3.92,3.93,4630056.0,3.7776,3.7776,3.7489,3.7585,4630056.0
2016-06-17 10:35:00,3.93,3.94,3.92,3.94,1523496.0,3.7585,3.7681,3.7489,3.7681,1523496.0
2016-06-17 10:40:00,3.94,3.94,3.93,3.93,642768.0,3.7681,3.7681,3.7585,3.7585,642768.0
2016-06-17 10:45:00,3.93,3.95,3.93,3.95,489984.0,3.7585,3.7776,3.7585,3.7776,489984.0
2016-06-17 10:50:00,3.95,3.95,3.93,3.94,650640.0,3.7776,3.7776,3.7585,3.7681,650640.0
2016-06-17 10:55:00,3.94,3.94,3.93,3.93,420240.0,3.7681,3.7681,3.7585,3.7585,420240.0
2016-06-17 11:00:00,3.93,3.93,3.91,3.92,1686144.0,3.7585,3.7585,3.7394,3.7489,1686144.0
2016-06-17 11:05:00,3.92,3.93,3.91,3.93,642960.0,3.7489,3.7585,3.7394,3.7585,642960.0
2016-06-17 11:10:00,3.93,3.93,3.91,3.92,553464.0,3.7585,3.7585,3.7394,3.7489,553464.0
2016-06-17 11:15:00,3.92,3.94,3.92,3.94,921624.0,3.7489,3.7681,3.7489,3.7681,921624.0
2016-06-17 11:20:00,3.94,3.94,3.93,3.93,586032.0,3.7681,3.7681,3.7585,3.7585,586032.0
2016-06-17 11:25:00,3.93,3.94,3.92,3.92,521520.0,3.7585,3.7681,3.7489,3.7489,521520.0
2016-06-17 11:30:00,3.91,3.92,3.91,3.92,494016.0,3.7394,3.7489,3.7394,3.7489,494016.0
2016-06-17 11:35:00,3.92,3.93,3.92,3.93,671304.0,3.7489,3.7585,3.7489,3.7585,671304.0
2016-06-17 11:40:00,3.93,3.94,3.93,3.94,779232.0,3.7585,3.7681,3.7585,3.7681,779232.0
2016-06-17 11:45:00,3.94,3.94,3.93,3.94,716136.0,3.7681,3.7681,3.7585,3.7681,716136.0
2016-06-17 11:50:00,3.94,3.94,3.93,3.93,926304.0,3.7681,3.7681,3.7585,3.7585,926304.0
2016-06-17 11:55:00,3.93,3.93,3.92,3.92,439368.0,3.7585,3.7585,3.7489,3.7489,439368.0
2016-06-17 12:00:00,3.93,3.94,3.93,3.94,743928.0,3.7585,3.7681,3.7585,3.7681,743928.0
2016-06-17 12:05:00,3.94,3.96,3.94,3.95,665352.0,3.7681,3.7872,3.7681,3.7776,665352.0
2016-06-17 12:10:00,3.95,3.96,3.95,3.95,830640.0,3.7776,3.7872,3.7776,3.7776,830640.0
2016-06-17 12:15:00,3.96,3.96,3.95,3.95,435696.0,3.7872,3.7872,3.7776,3.7776,435696.0
2016-06-17 12:20:00,3.95,3.95,3.95,3.95,233448.0,3.7776,3.7776,3.7776,3.7776,233448.0
2016-06-17 12:25:00,3.95,3.96,3.94,3.96,423048.0,3.7776,3.7872,3.7681,3.7872,423048.0
2016-06-17 12:30:00,3.96,3.96,3.94,3.94,259080.0,3.7872,3.7872,3.7681,3.7681,259080.0
2016-06-17 12:35:00,3.94,3.95,3.94,3.94,197688.0,3.7681,3.7776,3.7681,3.7681,197688.0
2016-06-17 12:40:00,3.95,3.95,3.95,3.95,112800.0,3.7776,3.7776,3.7776,3.7776,112800.0
2016-06-17 12:45:00,3.95,3.95,3.94,3.94,713928.0,3.7776,3.7776,3.7681,3.7681,713928.0
2016-06-17 12:50:00,3.94,3.94,3.93,3.94,114720.0,3.7681,3.7681,3.7585,3.7681,114720.0
2016-06-17 12:55:00,3.94,3.94,3.93,3.94,162720.0,3.7681,3.7681,3.7585,3.7681,162720.0
2016-06-17 13:00:00,3.94,3.94,3.93,3.93,3508248.0,3.7681,3.7681,3.7585,3.7585,3508248.0
2016-06-17 13:05:00,3.93,3.95,3.93,3.95,667584.0,3.7585,3.7776,3.7585,3.7776,667584.0
2016-06-17 13:10:00,3.95,3.96,3.95,3.96,341856.0,3.7776,3.7872,3.7776,3.7872,341856.0
2016-06-17 13:15:00,3.96,3.96,3.95,3.96,789696.0,3.7872,3.7872,3.7776,3.7872,789696.0
2016-06-17 13:20:00,3.96,3.97,3.96,3.96,338712.0,3.7872,3.7968,3.7872,3.7872,338712.0
2016-06-17 13:25:00,3.96,3.97,3.96,3.96,349464.0,3.7872,3.7968,3.7872,3.7872,349464.0
2016-06-17 13:30:00,3.96,3.96,3.95,3.96,1167528.0,3.7872,3.7872,3.7776,3.7872,1167528.0
2016-06-17 13:35:00,3.95,3.96,3.95,3.96,236640.0,3.7776,3.7872,3.7776,3.7872,236640.0
2016-06-17 13:40:00,3.96,3.97,3.96,3.97,440328.0,3.7872,3.7968,3.7872,3.7968,440328.0
2016-06-17 13:45:00,3.96,3.97,3.96,3.97,249864.0,3.7872,3.7968,3.7872,3.7968,249864.0
2016-06-17 13:50:00,3.97,3.97,3.96,3.96,597624.0,3.7968,3.7968,3.7872,3.7872,597624.0
2016-06-17 13:55:00,3.96,3.96,3.96,3.96,368688.0,3.7872,3.7872,3.7872,3.7872,368688.0
2016-06-17 14:00:00,3.96,3.97,3.96,3.96,772800.0,3.7872,3.7968,3.7872,3.7872,772800.0
2016-06-17 14:05:00,3.96,3.96,3.94,3.95,1287816.0,3.7872,3.7872,3.7681,3.7776,1287816.0
2016-06-17 14:10:00,3.95,3.96,3.95,3.95,1179552.0,3.7776,3.7872,3.7776,3.7776,1179552.0
2016-06-17 14:15:00,3.95,3.96,3.95,3.95,724560.0,3.7776,3.7872,3.7776,3.7776,724560.0
2016-06-17 14:20:00,3.95,3.96,3.95,3.96,933720.0,3.7776,3.7872,3.7776,3.7872,933720.0
2016-06-17 14:25:00,3.96,3.96,3.95,3.96,628080.0,3.7872,3.7872,3.7776,3.7872,628080.0
2016-06-17 14:30:00,3.96,3.97,3.95,3.97,822816.0,3.7872,3.7968,3.7776,3.7968,822816.0
2016-06-17 14:35:00,3.97,3.97,3.96,3.96,342240.0,3.7968,3.7968,3.7872,3.7872,342240.0
2016-06-17 14:40:00,3.96,3.97,3.95,3.97,521808.0,3.7872,3.7968,3.7776,3.7968,521808.0
2016-06-17 14:45:00,3.97,3.97,3.96,3.96,301272.0,3.7968,3.7968,3.7872,3.7872,301272.0
2016-06-17 14:50:00,3.96,3.97,3.96,3.96,146568.0,3.7872,3.7968,3.7872,3.7872,146568.0
2016-06-17 14:55:00,3.96,3.96,3.95,3.96,474048.0,3.7872,3.7872,3.7776,3.7872,474048.0
2016-06-17 15:00:00,3.96,3.96,3.95,3.95,295920.0,3.7872,3.7872,3.7776,3.7776,295920.0
2016-06-17 15:05:00,3.95,3.95,3.95,3.95,3089016.0,3.7776,3.7776,3.7776,3.7776,3089016.0
2016-06-17 15:10:00,3.95,3.95,3.94,3.94,999096.0,3.7776,3.7776,3.7681,3.7681,999096.0
2016-06-17 15:15:00,3.94,3.94,3.93,3.93,1044240.0,3.7681,3.7681,3.7585,3.7585,1044240.0
2016-06-17 15:20:00,3.94,3.94,3.93,3.94,360120.0,3.7681,3.7681,3.7585,3.7681,360120.0
2016-06-17 15:25:00,3.94,3.94,3.94,3.94,229248.0,3.7681,3.7681,3.7681,3.7681,229248.0
2016-06-17 15:30:00,3.94,3.94,3.93,3.94,570120.0,3.7681,3.7681,3.7585,3.7681,570120.0
2016-06-17 15:35:00,3.94,3.94,3.93,3.93,368976.0,3.7681,3.7681,3.7585,3.7585,368976.0
2016-06-17 15:40:00,3.93,3.93,3.93,3.93,951480.0,3.7585,3.7585,3.7585,3.7585,951480.0
2016-06-17 15:45:00,3.93,3.94,3.93,3.93,2385552.0,3.7585,3.7681,3.7585,3.7585,2385552.0
2016-06-17 15:50:00,3.93,3.94,3.93,3.94,3232104.0,3.7585,3.7681,3.7585,3.7681,3232104.0
2016-06-17 15:55:00,3.94,3.95,3.93,3.94,2866632.0,3.7681,3.7776,3.7585,3.7681,2866632.0
2016-06-20 09:30:00,4.08,4.1,4.08,4.08,6034104.0,3.902,3.9211,3.902,3.902,6034104.0
2016-06-20 09:35:00,4.08,4.1,4.08,4.1,3010776.0,3.902,3.9211,3.902,3.9211,3010776.0
2016-06-20 09:40:00,4.1,4.1,4.09,4.09,1884288.0,3.9211,3.9211,3.9115,3.9115,1884288.0
2016-06-20 09:45:00,4.1,4.1,4.09,4.09,1277880.0,3.9211,3.9211,3.9115,3.9115,1277880.0
2016-06-20 09:50:00,4.09,4.1,4.08,4.09,1169640.0,3.9115,3.9211,3.902,3.9115,1169640.0
2016-06-20 09:55:00,4.09,4.1,4.09,4.1,696744.0,3.9115,3.9211,3.9115,3.9211,696744.0
2016-06-20 10:00:00,4.1,4.12,4.1,4.12,1951800.0,3.9211,3.9402,3.9211,3.9402,1951800.0
2016-06-20 10:05:00,4.12,4.13,4.12,4.12,2320176.0,3.9402,3.9498,3.9402,3.9402,2320176.0
2016-06-20 10:10:00,4.12,4.12,4.11,4.11,697416.0,3.9402,3.9402,3.9307,3.9307,697416.0
2016-06-20 10:15:00,4.11,4.12,4.11,4.12,965160.0,3.9307,3.9402,3.9307,3.9402,965160.0
2016-06-20 10:20:00,4.12,4.12,4.11,4.12,814320.0,3.9402,3.9402,3.9307,3.9402,814320.0
2016-06-20 10:25:00,4.11,4.12,4.11,4.11,878640.0,3.9307,3.9402,3.9307,3.9307,878640.0
2016-06-20 10:30:00,4.11,4.13,4.11,4.13,385680.0,3.9307,3.9498,3.9307,3.9498,385680.0
2016-06-20 10:35:00,4.13,4.13,4.11,4.12,526104.0,3.9498,3.9498,3.9307,3.9402,526104.0
2016-06-20 10:40:00,4.12,4.12,4.12,4.12,293280.0,3.9402,3.9402,3.9402,3.9402,293280.0
2016-06-20 10:45:00,4.12,4.12,4.11,4.12,360840.0,3.9402,3.9402,3.9307,3.9402,360840.0
2016-06-20 10:50:00,4.12,4.12,4.12,4.12,512328.0,3.9402,3.9402,3.9402,3.9402,512328.0
2016-06-20 10:55:00,4.12,4.13,4.12,4.12,485928.0,3.9402,3.9498,3.9402,3.9402,485928.0
2016-06-20 11:00:00,4.12,4.13,4.12,4.12,303360.0,3.9402,3.9498,3.9402,3.9402,303360.0
2016-06-20 11:05:00,4.12,4.13,4.12,4.13,434160.0,3.9402,3.9498,3.9402,3.9498,434160.0
2016-06-20 11:10:00,4.13,4.13,4.12,4.13,399792.0,3.9498,3.9498,3.9402,3.9498,399792.0
2016-06-20 11:15:00,4.12,4.13,4.12,4.12,253440.0,3.9402,3.9498,3.9402,3.9402,253440.0
2016-06-20 11:20:00,4.13,4.13,4.12,4.12,291360.0,3.9498,3.9498,3.9402,3.9402,291360.0
2016-06-20 11:25:00,4.13,4.13,4.12,4.13,168720.0,3.9498,3.9498,3.9402,3.9498,168720.0
2016-06-20 11:30:00,4.12,4.12,4.12,4.12,228216.0,3.9402,3.9402,3.9402,3.9402,228216.0
2016-06-20 11:35:00,4.12,4.13,4.12,4.12,520368.0,3.9402,3.9498,3.9402,3.9402,520368.0
2016-06-20 11:40:00,4.12,4.12,4.11,4.11,124224.0,3.9402,3.9402,3.9307,3.9307,124224.0
2016-06-20 11:45:00,4.11,4.12,4.1,4.1,1520088.0,3.9307,3.9402,3.9211,3.9211,1520088.0
2016-06-20 11:50:00,4.1,4.1,4.09,4.1,830544.0,3.9211,3.9211,3.9115,3.9211,830544.0
2016-06-20 11:55:00,4.1,4.1,4.09,4.1,733104.0,3.9211,3.9211,3.9115,3.9211,733104.0
2016-06-20 12:00:00,4.1,4.1,4.1,4.1,109464.0,3.9211,3.9211,3.9211,3.9211,109464.0
2016-06-20 12:05:00,4.1,4.1,4.09,4.1,242736.0,3.9211,3.9211,3.9115,3.9211,242736.0
2016-06-20 12:10:00,4.1,4.1,4.09,4.09,142560.0,3.9211,3.9211,3.9115,3.9115,142560.0
2016-06-20 12:15:00,4.09,4.1,4.09,4.09,244536.0,3.9115,3.9211,3.9115,3.9115,244536.0
2016-06-20 12:20:00,4.1,4.1,4.09,4.1,118752.0,3.9211,3.9211,3.9115,3.9211,118752.0
2016-06-20 12:25:00,4.1,4.1,4.09,4.1,172416.0,3.9211,3.9211,3.9115,3.9211,172416.0
2016-06-20 12:30:00,4.1,4.11,4.1,4.11,348000.0,3.9211,3.9307,3.9211,3.9307,348000.0
2016-06-20 12:35:00,4.1,4.11,4.1,4.1,92208.0,3.9211,3.9307,3.9211,3.9211,92208.0
2016-06-20 12:40:00,4.1,4.1,4.1,4.1,303960.0,3.9211,3.9211,3.9211,3.9211,303960.0
2016-06-20 12:45:00,4.1,4.1,4.09,4.1,108960.0,3.9211,3.9211,3.9115,3.9211,108960.0
2016-06-20 12:50:00,4.1,4.11,4.1,4.11,161448.0,3.9211,3.9307,3.9211,3.9307,161448.0
2016-06-20 12:55:00,4.11,4.11,4.1,4.1,208536.0,3.9307,3.9307,3.9211,3.9211,208536.0
2016-06-20 13:00:00,4.1,4.11,4.1,4.1,110520.0,3.9211,3.9307,3.9211,3.9211,110520.0
2016-06-20 13:05:00,4.1,4.11,4.1,4.11,211176.0,3.9211,3.9307,3.9211,3.9307,211176.0
2016-06-20 13:10:00,4.11,4.11,4.08,4.08,892248.0,3.9307,3.9307,3.902,3.902,892248.0
2016-06-20 13:15:00,4.08,4.09,4.08,4.08,400728.0,3.902,3.9115,3.902,3.902,400728.0
2016-06-20 13:20:00,4.08,4.09,4.08,4.09,254472.0,3.902,3.9115,3.902,3.9115,254472.0
2016-06-20 13:25:00,4.09,4.09,4.08,4.08,478800.0,3.9115,3.9115,3.902,3.902,478800.0
2016-06-20 13:30:00,4.08,4.09,4.08,4.08,142056.0,3.902,3.9115,3.902,3.902,142056.0
2016-06-20 13:35:00,4.08,4.09,4.08,4.09,149496.0,3.902,3.9115,3.902,3.9115,149496.0
2016-06-20 13:40:00,4.09,4.1,4.08,4.09,132936.0,3.9115,3.9211,3.902,3.9115,132936.0
2016-06-20 13:45:00,4.09,4.1,4.09,4.09,148800.0,3.9115,3.9211,3.9115,3.9115,148800.0
2016-06-20 13:50:00,4.09,4.1,4.09,4.09,139560.0,3.9115,3.9211,3.9115,3.9115,139560.0
2016-06-20 13:55:00,4.09,4.09,4.09,4.09,122832.0,3.9115,3.9115,3.9115,3.9115,122832.0
2016-06-20 14:00:00,4.09,4.09,4.09,4.09,104304.0,3.9115,3.9115,3.9115,3.9115,104304.0
2016-06-20 14:05:00,4.09,4.09,4.08,4.08,263448.0,3.9115,3.9115,3.902,3.902,263448.0
2016-06-20 14:10:00,4.08,4.08,4.08,4.08,462048.0,3.902,3.902,3.902,3.902,462048.0
2016-06-20 14:15:00,4.08,4.08,4.07,4.08,601776.0,3.902,3.902,3.8924,3.902,601776.0
2016-06-20 14:20:00,4.07,4.08,4.07,4.08,286752.0,3.8924,3.902,3.8924,3.902,286752.0
2016-06-20 14:25:00,4.08,4.08,4.07,4.07,578832.0,3.902,3.902,3.8924,3.8924,578832.0
2016-06-20 14:30:00,4.07,4.07,4.07,4.07,214752.0,3.8924,3.8924,3.8924,3.8924,214752.0
2016-06-20 14:35:00,4.07,4.08,4.07,4.07,246432.0,3.8924,3.902,3.8924,3.8924,246432.0
2016-06-20 14:40:00,4.07,4.08,4.07,4.07,305568.0,3.8924,3.902,3.8924,3.8924,305568.0
2016-06-20 14:45:00,4.07,4.08,4.07,4.08,366552.0,3.8924,3.902,3.8924,3.902,366552.0
2016-06-20 14:50:00,4.08,4.09,4.08,4.08,859080.0,3.902,3.9115,3.902,3.902,859080.0
2016-06-20 14:55:00,4.09,4.09,4.08,4.08,491088.0,3.9115,3.9115,3.902,3.902,491088.0
2016-06-20 15:00:00,4.09,4.09,4.08,4.08,318000.0,3.9115,3.9115,3.902,3.902,318000.0
2016-06-20 15:05:00,4.08,4.08,4.07,4.07,492360.0,3.902,3.902,3.8924,3.8924,492360.0
2016-06-20 15:10:00,4.07,4.07,4.06,4.07,188496.0,3.8924,3.8924,3.8828,3.8924,188496.0
2016-06-20 15:15:00,4.07,4.07,4.05,4.05,883896.0,3.8924,3.8924,3.8733,3.8733,883896.0
2016-06-20 15:20:00,4.05,4.06,4.05,4.05,366696.0,3.8733,3.8828,3.8733,3.8733,366696.0
2016-06-20 15:25:00,4.05,4.05,4.03,4.03,9485568.0,3.8733,3.8733,3.8541,3.8541,9485568.0
2016-06-20 15:30:00,4.03,4.04,4.03,4.03,666696.0,3.8541,3.8637,3.8541,3.8541,666696.0
2016-06-20 15:35:00,4.03,4.04,4.03,4.03,365592.0,3.8541,3.8637,3.8541,3.8541,365592.0
2016-06-20 15:40:00,4.03,4.05,4.03,4.04,1170144.0,3.8541,3.8733,3.8541,3.8637,1170144.0
2016-06-20 15:45:00,4.04,4.04,4.02,4.02,1319808.0,3.8637,3.8637,3.8446,3.8446,1319808.0
2016-06-20 15:50:00,4.02,4.02,4.0,4.0,2743728.0,3.8446,3.8446,3.8255,3.8255,2743728.0
2016-06-20 15:55:00,4.0,4.02,4.0,4.01,3239400.0,3.8255,3.8446,3.8255,3.835,3239400.0
2016-06-21 09:30:00,4.03,4.05,4.02,4.04,1334856.0,3.8541,3.8733,3.8446,3.8637,1334856.0
2016-06-21 09:35:00,4.04,4.06,4.04,4.05,1020888.0,3.8637,3.8828,3.8637,3.8733,1020888.0
2016-06-21 09:40:00,4.05,4.06,4.05,4.05,858456.0,3.8733,3.8828,3.8733,3.8733,858456.0
2016-06-21 09:45:00,4.06,4.06,4.04,4.06,1139808.0,3.8828,3.8828,3.8637,3.8828,1139808.0
2016-06-21 09:50:00,4.06,4.06,4.05,4.06,1093176.0,3.8828,3.8828,3.8733,3.8828,1093176.0
2016-06-21 09:55:00,4.06,4.06,4.06,4.06,197016.0,3.8828,3.8828,3.8828,3.8828,197016.0
2016-06-21 10:00:00,4.06,4.06,4.03,4.03,901896.0,3.8828,3.8828,3.8541,3.8541,901896.0
2016-06-21 10:05:00,4.04,4.04,4.03,4.04,636336.0,3.8637,3.8637,3.8541,3.8637,636336.0
2016-06-21 10:10:00,4.04,4.06,4.04,4.06,842568.0,3.8637,3.8828,3.8637,3.8828,842568.0
2016-06-21 10:15:00,4.05,4.06,4.04,4.05,416616.0,3.8733,3.8828,3.8637,3.8733,416616.0
2016-06-21 10:20:00,4.04,4.04,4.02,4.03,614136.0,3.8637,3.8637,3.8446,3.8541,614136.0
2016-06-21 10:25:00,4.03,4.05,4.03,4.05,903888.0,3.8541,3.8733,3.8541,3.8733,903888.0
2016-06-21 10:30:00,4.05,4.05,4.04,4.05,738432.0,3.8733,3.8733,3.8637,3.8733,738432.0
2016-06-21 10:35:00,4.05,4.05,4.04,4.04,496728.0,3.8733,3.8733,3.8637,3.8637,496728.0
2016-06-21 10:40:00,4.04,4.05,4.03,4.05,748728.0,3.8637,3.8733,3.8541,3.8733,748728.0
2016-06-21 10:45:00,4.04,4.04,4.03,4.03,399216.0,3.8637,3.8637,3.8541,3.8541,399216.0
2016-06-21 10:50:00,4.03,4.03,4.02,4.03,584328.0,3.8541,3.8541,3.8446,3.8541,584328.0
2016-06-21 10:55:00,4.02,4.03,4.02,4.02,345864.0,3.8446,3.8541,3.8446,3.8446,345864.0
2016-06-21 11:00:00,4.02,4.04,4.02,4.04,1273536.0,3.8446,3.8637,3.8446,3.8637,1273536.0
2016-06-21 11:05:00,4.04,4.05,4.04,4.04,1339608.0,3.8637,3.8733,3.8637,3.8637,1339608.0
2016-06-21 11:10:00,4.04,4.05,4.04,4.05,466032.0,3.8637,3.8733,3.8637,3.8733,466032.0
2016-06-21 11:15:00,4.05,4.05,4.05,4.05,214272.0,3.8733,3.8733,3.8733,3.8733,214272.0
2016-06-21 11:20:00,4.05,4.05,4.03,4.03,420696.0,3.8733,3.8733,3.8541,3.8541,420696.0
2016-06-21 11:25:00,4.03,4.04,4.03,4.03,285168.0,3.8541,3.8637,3.8541,3.8541,285168.0
2016-06-21 11:30:00,4.02,4.03,4.01,4.02,428208.0,3.8446,3.8541,3.835,3.8446,428208.0
2016-06-21 11:35:00,4.02,4.03,4.02,4.02,728904.0,3.8446,3.8541,3.8446,3.8446,728904.0
2016-06-21 11:40:00,4.03,4.03,4.03,4.03,139752.0,3.8541,3.8541,3.8541,3.8541,139752.0
2016-06-21 11:45:00,4.03,4.03,4.02,4.03,114024.0,3.8541,3.8541,3.8446,3.8541,114024.0
2016-06-21 11:50:00,4.03,4.03,4.03,4.03,237120.0,3.8541,3.8541,3.8541,3.8541,237120.0
2016-06-21 11:55:00,4.02,4.04,4.02,4.04,425040.0,3.8446,3.8637,3.8446,3.8637,425040.0
2016-06-21 12:00:00,4.04,4.04,4.04,4.04,281448.0,3.8637,3.8637,3.8637,3.8637,281448.0
2016-06-21 12:05:00,4.03,4.04,4.03,4.04,184800.0,3.8541,3.8637,3.8541,3.8637,184800.0
2016-06-21 12:10:00,4.04,4.04,4.03,4.03,29928.0,3.8637,3.8637,3.8541,3.8541,29928.0
2016-06-21 12:15:00,4.03,4.04,4.03,4.04,193152.0,3.8541,3.8637,3.8541,3.8637,193152.0
2016-06-21 12:20:00,4.04,4.05,4.04,4.05,293304.0,3.8637,3.8733,3.8637,3.8733,293304.0
2016-06-21 12:25:00,4.05,4.06,4.05,4.06,379512.0,3.8733,3.8828,3.8733,3.8828,379512.0
2016-06-21 12:30:00,4.06,4.06,4.05,4.05,393120.0,3.8828,3.8828,3.8733,3.8733,393120.0
2016-06-21 12:35:00,4.05,4.05,4.05,4.05,314640.0,3.8733,3.8733,3.8733,3.8733,314640.0
2016-06-21 12:40:00,4.04,4.05,4.04,4.04,127416.0,3.8637,3.8733,3.8637,3.8637,127416.0
2016-06-21 12:45:00,4.04,4.04,4.04,4.04,675624.0,3.8637,3.8637,3.8637,3.8637,675624.0
2016-06-21 12:50:00,4.03,4.03,4.03,4.03,424968.0,3.8541,3.8541,3.8541,3.8541,424968.0
2016-06-21 12:55:00,4.03,4.03,4.02,4.03,819552.0,3.8541,3.8541,3.8446,3.8541,819552.0
2016-06-21 13:00:00,4.03,4.03,4.03,4.03,481296.0,3.8541,3.8541,3.8541,3.8541,481296.0
2016-06-21 13:05:00,4.03,4.04,4.03,4.04,343392.0,3.8541,3.8637,3.8541,3.8637,343392.0
2016-06-21 13:10:00,4.04,4.04,4.03,4.03,31200.0,3.8637,3.8637,3.8541,3.8541,31200.0
2016-06-21 13:15:00,4.03,4.04,4.03,4.04,38400.0,3.8541,3.8637,3.8541,3.8637,38400.0
2016-06-21 13:20:00,4.03,4.03,4.02,4.02,294768.0,3.8541,3.8541,3.8446,3.8446,294768.0
2016-06-21 13:25:00,4.02,4.02,4.02,4.02,239976.0,3.8446,3.8446,3.8446,3.8446,239976.0
2016-06-21 13:30:00,4.02,4.03,4.02,4.02,428592.0,3.8446,3.8541,3.8446,3.8446,428592.0
2016-06-21 13:35:00,4.01,4.01,4.0,4.01,820128.0,3.835,3.835,3.8255,3.835,820128.0
2016-06-21 13:40:00,4.01,4.02,4.01,4.02,392880.0,3.835,3.8446,3.835,3.8446,392880.0
2016-06-21 13:45:00,4.02,4.02,4.01,4.01,648768.0,3.8446,3.8446,3.835,3.835,648768.0
2016-06-21 13:50:00,4.01,4.02,4.01,4.01,67776.0,3.835,3.8446,3.835,3.835,67776.0
2016-06-21 13:55:00,4.02,4.03,4.02,4.03,555696.0,3.8446,3.8541,3.8446,3.8541,555696.0
2016-06-21 14:00:00,4.03,4.03,4.02,4.02,215880.0,3.8541,3.8541,3.8446,3.8446,215880.0
2016-06-21 14:05:00,4.02,4.04,4.02,4.03,228408.0,3.8446,3.8637,3.8446,3.8541,228408.0
2016-06-21 14:10:00,4.04,4.04,4.03,4.04,696000.0,3.8637,3.8637,3.8541,3.8637,696000.0
2016-06-21 14:15:00,4.04,4.04,4.04,4.04,458976.0,3.8637,3.8637,3.8637,3.8637,458976.0
2016-06-21 14:20:00,4.04,4.04,4.03,4.04,273432.0,3.8637,3.8637,3.8541,3.8637,273432.0
2016-06-21 14:25:00,4.04,4.04,4.03,4.04,280248.0,3.8637,3.8637,3.8541,3.8637,280248.0
2016-06-21 14:30:00,4.04,4.04,4.03,4.04,275952.0,3.8637,3.8637,3.8541,3.8637,275952.0
2016-06-21 14:35:00,4.04,4.07,4.04,4.06,1560240.0,3.8637,3.8924,3.8637,3.8828,1560240.0
2016-06-21 14:40:00,4.06,4.06,4.05,4.05,632088.0,3.8828,3.8828,3.8733,3.8733,632088.0
2016-06-21 14:45:00,4.05,4.06,4.05,4.06,437424.0,3.8733,3.8828,3.8733,3.8828,437424.0
2016-06-21 14:50:00,4.05,4.06,4.05,4.05,453312.0,3.8733,3.8828,3.8733,3.8733,453312.0
2016-06-21 14:55:00,4.05,4.05,4.05,4.05,430536.0,3.8733,3.8733,3.8733,3.8733,430536.0
2016-06-21 15:00:00,4.05,4.05,4.03,4.03,575472.0,3.8733,3.8733,3.8541,3.8541,575472.0
2016-06-21 15:05:00,4.03,4.04,4.03,4.03,186048.0,3.8541,3.8637,3.8541,3.8541,186048.0
2016-06-21 15:10:00,4.04,4.04,4.03,4.04,75672.0,3.8637,3.8637,3.8541,3.8637,75672.0
2016-06-21 15:15:00,4.04,4.06,4.04,4.06,393768.0,3.8637,3.8828,3.8637,3.8828,393768.0
2016-06-21 15:20:00,4.06,4.07,4.05,4.06,561552.0,3.8828,3.8924,3.8733,3.8828,561552.0
2016-06-21 15:25:00,4.06,4.07,4.06,4.07,454416.0,3.8828,3.8924,3.8828,3.8924,454416.0
2016-06-21 15:30:00,4.07,4.07,4.06,4.06,378792.0,3.8924,3.8924,3.8828,3.8828,378792.0
2016-06-21 15:35:00,4.07,4.07,4.06,4.07,310584.0,3.8924,3.8924,3.8828,3.8924,310584.0
2016-06-21 15:40:00,4.07,4.07,4.05,4.05,712104.0,3.8924,3.8924,3.8733,3.8733,712104.0
2016-06-21 15:45:00,4.05,4.06,4.05,4.06,399120.0,3.8733,3.8828,3.8733,3.8828,399120.0
2016-06-21 15:50:00,4.06,4.06,4.05,4.05,394488.0,3.8828,3.8828,3.8733,3.8733,394488.0
2016-06-21 15:55:00,4.05,4.06,4.04,4.04,2015208.0,3.8733,3.8828,3.8637,3.8637,2015208.0
2016-06-22 09:30:00,4.06,4.06,4.05,4.06,1377312.0,3.8828,3.8828,3.8733,3.8828,1377312.0
2016-06-22 09:35:00,4.06,4.06,4.05,4.05,1122168.0,3.8828,3.8828,3.8733,3.8733,1122168.0
2016-06-22 09:40:00,4.05,4.06,4.05,4.06,1529088.0,3.8733,3.8828,3.8733,3.8828,1529088.0
2016-06-22 09:45:00,4.06,4.06,4.04,4.05,760032.0,3.8828,3.8828,3.8637,3.8733,760032.0
2016-06-22 09:50:00,4.05,4.05,4.05,4.05,241032.0,3.8733,3.8733,3.8733,3.8733,241032.0
2016-06-22 09:55:00,4.05,4.05,4.04,4.04,747552.0,3.8733,3.8733,3.8637,3.8637,747552.0
2016-06-22 10:00:00,4.04,4.04,4.03,4.04,718032.0,3.8637,3.8637,3.8541,3.8637,718032.0
2016-06-22 10:05:00,4.04,4.05,4.04,4.05,256128.0,3.8637,3.8733,3.8637,3.8733,256128.0
2016-06-22 10:10:00,4.05,4.06,4.04,4.06,302136.0,3.8733,3.8828,3.8637,3.8828,302136.0
2016-06-22 10:15:00,4.06,4.06,4.05,4.05,346320.0,3.8828,3.8828,3.8733,3.8733,346320.0
2016-06-22 10:20:00,4.05,4.05,4.04,4.04,211200.0,3.8733,3.8733,3.8637,3.8637,211200.0
2016-06-22 10:25:00,4.05,4.05,4.05,4.05,175200.0,3.8733,3.8733,3.8733,3.8733,175200.0
2016-06-22 10:30:00,4.05,4.08,4.05,4.08,1375416.0,3.8733,3.902,3.8733,3.902,1375416.0
2016-06-22 10:35:00,4.08,4.09,4.07,4.07,1599624.0,3.902,3.9115,3.8924,3.8924,1599624.0
2016-06-22 10:40:00,4.08,4.1,4.07,4.1,1021752.0,3.902,3.9211,3.8924,3.9211,1021752.0
2016-06-22 10:45:00,4.1,4.1,4.09,4.1,1086744.0,3.9211,3.9211,3.9115,3.9211,1086744.0
2016-06-22 10:50:00,4.1,4.11,4.1,4.1,480984.0,3.9211,3.9307,3.9211,3.9211,480984.0
2016-06-22 10:55:00,4.1,4.1,4.1,4.1,953328.0,3.9211,3.9211,3.9211,3.9211,953328.0
2016-06-22 11:00:00,4.1,4.11,4.1,4.1,313680.0,3.9211,3.9307,3.9211,3.9211,313680.0
2016-06-22 11:05:00,4.1,4.1,4.1,4.1,219264.0,3.9211,3.9211,3.9211,3.9211,219264.0
2016-06-22 11:10:00,4.1,4.11,4.1,4.1,1503960.0,3.9211,3.9307,3.9211,3.9211,1503960.0
2016-06-22 11:15:00,4.1,4.12,4.1,4.12,587544.0,3.9211,3.9402,3.9211,3.9402,587544.0
2016-06-22 11:20:00,4.12,4.12,4.12,4.12,693264.0,3.9402,3.9402,3.9402,3.9402,693264.0
2016-06-22 11:25:00,4.12,4.13,4.12,4.12,574728.0,3.9402,3.9498,3.9402,3.9402,574728.0
2016-06-22 11:30:00,4.12,4.12,4.09,4.09,1922400.0,3.9402,3.9402,3.9115,3.9115,1922400.0
2016-06-22 11:35:00,4.09,4.1,4.09,4.1,504360.0,3.9115,3.9211,3.9115,3.9211,504360.0
2016-06-22 11:40:00,4.1,4.1,4.09,4.1,382608.0,3.9211,3.9211,3.9115,3.9211,382608.0
2016-06-22 11:45:00,4.1,4.1,4.09,4.09,532152.0,3.9211,3.9211,3.9115,3.9115,532152.0
2016-06-22 11:50:00,4.09,4.1,4.09,4.1,506040.0,3.9115,3.9211,3.9115,3.9211,506040.0
2016-06-22 11:55:00,4.09,4.1,4.09,4.1,513504.0,3.9115,3.9211,3.9115,3.9211,513504.0
2016-06-22 12:00:00,4.1,4.1,4.09,4.09,339144.0,3.9211,3.9211,3.9115,3.9115,339144.0
2016-06-22 12:05:00,4.1,4.1,4.09,4.09,632112.0,3.9211,3.9211,3.9115,3.9115,632112.0
2016-06-22 12:10:00,4.09,4.1,4.09,4.09,157176.0,3.9115,3.9211,3.9115,3.9115,157176.0
2016-06-22 12:15:00,4.09,4.09,4.08,4.08,838800.0,3.9115,3.9115,3.902,3.902,838800.0
2016-06-22 12:20:00,4.08,4.08,4.05,4.05,812808.0,3.902,3.902,3.8733,3.8733,812808.0
2016-06-22 12:25:00,4.05,4.06,4.05,4.06,999792.0,3.8733,3.8828,3.8733,3.8828,999792.0
2016-06-22 12:30:00,4.06,4.06,4.05,4.06,583896.0,3.8828,3.8828,3.8733,3.8828,583896.0
2016-06-22 12:35:00,4.05,4.06,4.05,4.05,394080.0,3.8733,3.8828,3.8733,3.8733,394080.0
2016-06-22 12:40:00,4.05,4.06,4.05,4.05,350088.0,3.8733,3.8828,3.8733,3.8733,350088.0
2016-06-22 12:45:00,4.05,4.05,4.04,4.05,990936.0,3.8733,3.8733,3.8637,3.8733,990936.0
2016-06-22 12:50:00,4.05,4.06,4.05,4.05,506640.0,3.8733,3.8828,3.8733,3.8733,506640.0
2016-06-22 12:55:00,4.05,4.06,4.05,4.06,342696.0,3.8733,3.8828,3.8733,3.8828,342696.0
2016-06-22 13:00:00,4.06,4.06,4.05,4.05,638112.0,3.8828,3.8828,3.8733,3.8733,638112.0
2016-06-22 13:05:00,4.05,4.05,4.02,4.02,717336.0,3.8733,3.8733,3.8446,3.8446,717336.0
2016-06-22 13:10:00,4.02,4.03,4.02,4.03,1116024.0,3.8446,3.8541,3.8446,3.8541,1116024.0
2016-06-22 13:15:00,4.03,4.03,4.02,4.03,464496.0,3.8541,3.8541,3.8446,3.8541,464496.0
2016-06-22 13:20:00,4.03,4.04,4.02,4.03,587664.0,3.8541,3.8637,3.8446,3.8541,587664.0
2016-06-22 13:25:00,4.03,4.04,4.02,4.04,1011360.0,3.8541,3.8637,3.8446,3.8637,1011360.0
2016-06-22 13:30:00,4.04,4.04,4.03,4.04,338760.0,3.8637,3.8637,3.8541,3.8637,338760.0
2016-06-22 13:35:00,4.04,4.04,4.03,4.04,223056.0,3.8637,3.8637,3.8541,3.8637,223056.0
2016-06-22 13:40:00,4.04,4.05,4.04,4.04,92088.0,3.8637,3.8733,3.8637,3.8637,92088.0
2016-06-22 13:45:00,4.04,4.05,4.04,4.05,172800.0,3.8637,3.8733,3.8637,3.8733,172800.0
2016-06-22 13:50:00,4.05,4.07,4.05,4.07,1008384.0,3.8733,3.8924,3.8733,3.8924,1008384.0
2016-06-22 13:55:00,4.07,4.07,4.07,4.07,439152.0,3.8924,3.8924,3.8924,3.8924,439152.0
2016-06-22 14:00:00,4.07,4.07,4.06,4.07,344496.0,3.8924,3.8924,3.8828,3.8924,344496.0
2016-06-22 14:05:00,4.07,4.08,4.06,4.06,600264.0,3.8924,3.902,3.8828,3.8828,600264.0
2016-06-22 14:10:00,4.06,4.06,4.06,4.06,229536.0,3.8828,3.8828,3.8828,3.8828,229536.0
2016-06-22 14:15:00,4.06,4.07,4.06,4.06,351864.0,3.8828,3.8924,3.8828,3.8828,351864.0
2016-06-22 14:20:00,4.06,4.06,4.05,4.05,413496.0,3.8828,3.8828,3.8733,3.8733,413496.0
2016-06-22 14:25:00,4.06,4.06,4.06,4.06,213576.0,3.8828,3.8828,3.8828,3.8828,213576.0
2016-06-22 14:30:00,4.06,4.06,4.05,4.05,273696.0,3.8828,3.8828,3.8733,3.8733,273696.0
2016-06-22 14:35:00,4.05,4.05,4.04,4.04,374352.0,3.8733,3.8733,3.8637,3.8637,374352.0
2016-06-22 14:40:00,4.04,4.04,4.04,4.04,136176.0,3.8637,3.8637,3.8637,3.8637,136176.0
2016-06-22 14:45:00,4.04,4.04,4.03,4.04,295440.0,3.8637,3.8637,3.8541,3.8637,295440.0
2016-06-22 14:50:00,4.04,4.04,4.04,4.04,297456.0,3.8637,3.8637,3.8637,3.8637,297456.0
2016-06-22 14:55:00,4.05,4.05,4.05,4.05,120120.0,3.8733,3.8733,3.8733,3.8733,120120.0
2016-06-22 15:00:00,4.05,4.06,4.04,4.06,513384.0,3.8733,3.8828,3.8637,3.8828,513384.0
2016-06-22 15:05:00,4.06,4.06,4.04,4.04,337632.0,3.8828,3.8828,3.8637,3.8637,337632.0
2016-06-22 15:10:00,4.04,4.04,4.04,4.04,99648.0,3.8637,3.8637,3.8637,3.8637,99648.0
2016-06-22 15:15:00,4.04,4.05,4.04,4.04,326760.0,3.8637,3.8733,3.8637,3.8637,326760.0
2016-06-22 15:20:00,4.04,4.04,4.03,4.03,410976.0,3.8637,3.8637,3.8541,3.8541,410976.0
2016-06-22 15:25:00,4.03,4.04,4.03,4.03,520872.0,3.8541,3.8637,3.8541,3.8541,520872.0
2016-06-22 15:30:00,4.03,4.04,4.03,4.04,200616.0,3.8541,3.8637,3.8541,3.8637,200616.0
2016-06-22 15:35:00,4.03,4.05,4.03,4.05,937968.0,3.8541,3.8733,3.8541,3.8733,937968.0
2016-06-22 15:40:00,4.05,4.05,4.03,4.04,361752.0,3.8733,3.8733,3.8541,3.8637,361752.0
2016-06-22 15:45:00,4.03,4.04,4.02,4.02,1196184.0,3.8541,3.8637,3.8446,3.8446,1196184.0
2016-06-22 15:50:00,4.02,4.03,4.01,4.03,900288.0,3.8446,3.8541,3.835,3.8541,900288.0
2016-06-22 15:55:00,4.03,4.03,4.01,4.02,1378992.0,3.8541,3.8541,3.835,3.8446,1378992.0
2016-06-23 09:30:00,4.12,4.12,4.09,4.09,2449152.0,3.9402,3.9402,3.9115,3.9115,2449152.0
2016-06-23 09:35:00,4.09,4.1,4.08,4.08,2143200.0,3.9115,3.9211,3.902,3.902,2143200.0
2016-06-23 09:40:00,4.08,4.09,4.07,4.07,1673088.0,3.902,3.9115,3.8924,3.8924,1673088.0
2016-06-23 09:45:00,4.07,4.08,4.07,4.08,1091136.0,3.8924,3.902,3.8924,3.902,1091136.0
2016-06-23 09:50:00,4.08,4.09,4.06,4.07,1467648.0,3.902,3.9115,3.8828,3.8924,1467648.0
2016-06-23 09:55:00,4.06,4.09,4.06,4.09,301416.0,3.8828,3.9115,3.8828,3.9115,301416.0
2016-06-23 10:00:00,4.09,4.11,4.09,4.11,1407744.0,3.9115,3.9307,3.9115,3.9307,1407744.0
2016-06-23 10:05:00,4.11,4.11,4.1,4.1,621408.0,3.9307,3.9307,3.9211,3.9211,621408.0
2016-06-23 10:10:00,4.1,4.11,4.1,4.1,752232.0,3.9211,3.9307,3.9211,3.9211,752232.0
2016-06-23 10:15:00,4.1,4.11,4.09,4.1,1338000.0,3.9211,3.9307,3.9115,3.9211,1338000.0
2016-06-23 10:20:00,4.1,4.11,4.09,4.1,601848.0,3.9211,3.9307,3.9115,3.9211,601848.0
2016-06-23 10:25:00,4.11,4.12,4.11,4.11,908568.0,3.9307,3.9402,3.9307,3.9307,908568.0
2016-06-23 10:30:00,4.11,4.11,4.09,4.1,1409808.0,3.9307,3.9307,3.9115,3.9211,1409808.0
2016-06-23 10:35:00,4.1,4.1,4.09,4.1,928056.0,3.9211,3.9211,3.9115,3.9211,928056.0
2016-06-23 10:40:00,4.1,4.11,4.1,4.1,908256.0,3.9211,3.9307,3.9211,3.9211,908256.0
2016-06-23 10:45:00,4.1,4.11,4.1,4.1,691080.0,3.9211,3.9307,3.9211,3.9211,691080.0
2016-06-23 10:50:00,4.1,4.13,4.1,4.13,1486392.0,3.9211,3.9498,3.9211,3.9498,1486392.0
2016-06-23 10:55:00,4.13,4.13,4.12,4.13,1651272.0,3.9498,3.9498,3.9402,3.9498,1651272.0
2016-06-23 11:00:00,4.13,4.14,4.13,4.13,1138464.0,3.9498,3.9593,3.9498,3.9498,1138464.0
2016-06-23 11:05:00,4.13,4.14,4.13,4.13,951408.0,3.9498,3.9593,3.9498,3.9498,951408.0
2016-06-23 11:10:00,4.13,4.14,4.13,4.14,2524728.0,3.9498,3.9593,3.9498,3.9593,2524728.0
2016-06-23 11:15:00,4.14,4.15,4.14,4.14,967704.0,3.9593,3.9689,3.9593,3.9593,967704.0
2016-06-23 11:20:00,4.14,4.14,4.13,4.14,789624.0,3.9593,3.9593,3.9498,3.9593,789624.0
2016-06-23 11:25:00,4.14,4.14,4.13,4.14,883920.0,3.9593,3.9593,3.9498,3.9593,883920.0
2016-06-23 11:30:00,4.14,4.15,4.14,4.15,431304.0,3.9593,3.9689,3.9593,3.9689,431304.0
2016-06-23 11:35:00,4.15,4.15,4.14,4.15,600024.0,3.9689,3.9689,3.9593,3.9689,600024.0
2016-06-23 11:40:00,4.15,4.15,4.14,4.14,441288.0,3.9689,3.9689,3.9593,3.9593,441288.0
2016-06-23 11:45:00,4.14,4.14,4.14,4.14,396984.0,3.9593,3.9593,3.9593,3.9593,396984.0
2016-06-23 11:50:00,4.15,4.15,4.14,4.15,518472.0,3.9689,3.9689,3.9593,3.9689,518472.0
2016-06-23 11:55:00,4.14,4.15,4.14,4.15,209808.0,3.9593,3.9689,3.9593,3.9689,209808.0
2016-06-23 12:00:00,4.15,4.16,4.14,4.15,531240.0,3.9689,3.9785,3.9593,3.9689,531240.0
2016-06-23 12:05:00,4.14,4.15,4.14,4.15,422616.0,3.9593,3.9689,3.9593,3.9689,422616.0
2016-06-23 12:10:00,4.15,4.15,4.15,4.15,65400.0,3.9689,3.9689,3.9689,3.9689,65400.0
2016-06-23 12:15:00,4.15,4.15,4.15,4.15,387360.0,3.9689,3.9689,3.9689,3.9689,387360.0
2016-06-23 12:20:00,4.15,4.15,4.15,4.15,347664.0,3.9689,3.9689,3.9689,3.9689,347664.0
2016-06-23 12:25:00,4.15,4.15,4.15,4.15,115680.0,3.9689,3.9689,3.9689,3.9689,115680.0
2016-06-23 12:30:00,4.15,4.15,4.14,4.14,504888.0,3.9689,3.9689,3.9593,3.9593,504888.0
2016-06-23 12:35:00,4.15,4.15,4.15,4.15,136368.0,3.9689,3.9689,3.9689,3.9689,136368.0
2016-06-23 12:40:00,4.15,4.15,4.14,4.14,566400.0,3.9689,3.9689,3.9593,3.9593,566400.0
2016-06-23 12:45:00,4.14,4.14,4.13,4.13,742560.0,3.9593,3.9593,3.9498,3.9498,742560.0
2016-06-23 12:50:00,4.13,4.14,4.13,4.14,279888.0,3.9498,3.9593,3.9498,3.9593,279888.0
2016-06-23 12:55:00,4.14,4.14,4.14,4.14,154680.0,3.9593,3.9593,3.9593,3.9593,154680.0
2016-06-23 13:00:00,4.14,4.15,4.14,4.14,457824.0,3.9593,3.9689,3.9593,3.9593,457824.0
2016-06-23 13:05:00,4.14,4.15,4.14,4.15,176616.0,3.9593,3.9689,3.9593,3.9689,176616.0
2016-06-23 13:10:00,4.14,4.15,4.14,4.14,435648.0,3.9593,3.9689,3.9593,3.9593,435648.0
2016-06-23 13:15:00,4.14,4.15,4.14,4.15,761736.0,3.9593,3.9689,3.9593,3.9689,761736.0
2016-06-23 13:20:00,4.15,4.15,4.15,4.15,530040.0,3.9689,3.9689,3.9689,3.9689,530040.0
2016-06-23 13:25:00,4.14,4.15,4.14,4.15,88800.0,3.9593,3.9689,3.9593,3.9689,88800.0
2016-06-23 13:30:00,4.15,4.15,4.14,4.14,150312.0,3.9689,3.9689,3.9593,3.9593,150312.0
2016-06-23 13:35:00,4.14,4.14,4.13,4.14,542184.0,3.9593,3.9593,3.9498,3.9593,542184.0
2016-06-23 13:40:00,4.13,4.14,4.13,4.14,771000.0,3.9498,3.9593,3.9498,3.9593,771000.0
2016-06-23 13:45:00,4.14,4.14,4.13,4.13,380184.0,3.9593,3.9593,3.9498,3.9498,380184.0
2016-06-23 13:50:00,4.13,4.14,4.13,4.14,305976.0,3.9498,3.9593,3.9498,3.9593,305976.0
2016-06-23 13:55:00,4.14,4.14,4.13,4.14,296400.0,3.9593,3.9593,3.9498,3.9593,296400.0
2016-06-23 14:00:00,4.14,4.14,4.13,4.14,294792.0,3.9593,3.9593,3.9498,3.9593,294792.0
2016-06-23 14:05:00,4.14,4.14,4.13,4.14,179280.0,3.9593,3.9593,3.9498,3.9593,179280.0
2016-06-23 14:10:00,4.14,4.15,4.14,4.14,382608.0,3.9593,3.9689,3.9593,3.9593,382608.0
2016-06-23 14:15:00,4.14,4.14,4.14,4.14,221280.0,3.9593,3.9593,3.9593,3.9593,221280.0
2016-06-23 14:20:00,4.14,4.14,4.13,4.14,980232.0,3.9593,3.9593,3.9498,3.9593,980232.0
2016-06-23 14:25:00,4.14,4.14,4.13,4.14,336888.0,3.9593,3.9593,3.9498,3.9593,336888.0
2016-06-23 14:30:00,4.14,4.14,4.14,4.14,536712.0,3.9593,3.9593,3.9593,3.9593,536712.0
2016-06-23 14:35:00,4.14,4.14,4.14,4.14,353568.0,3.9593,3.9593,3.9593,3.9593,353568.0
2016-06-23 14:40:00,4.14,4.14,4.14,4.14,329040.0,3.9593,3.9593,3.9593,3.9593,329040.0
2016-06-23 14:45:00,4.14,4.15,4.14,4.15,670896.0,3.9593,3.9689,3.9593,3.9689,670896.0
2016-06-23 14:50:00,4.15,4.15,4.15,4.15,302424.0,3.9689,3.9689,3.9689,3.9689,302424.0
2016-06-23 14:55:00,4.15,4.16,4.15,4.15,208608.0,3.9689,3.9785,3.9689,3.9689,208608.0
2016-06-23 15:00:00,4.15,4.15,4.14,4.14,396072.0,3.9689,3.9689,3.9593,3.9593,396072.0
2016-06-23 15:05:00,4.14,4.14,4.14,4.14,373896.0,3.9593,3.9593,3.9593,3.9593,373896.0
2016-06-23 15:10:00,4.14,4.15,4.14,4.15,199200.0,3.9593,3.9689,3.9593,3.9689,199200.0
2016-06-23 15:15:00,4.15,4.15,4.14,4.14,480504.0,3.9689,3.9689,3.9593,3.9593,480504.0
2016-06-23 15:20:00,4.14,4.14,4.13,4.13,489960.0,3.9593,3.9593,3.9498,3.9498,489960.0
2016-06-23 15:25:00,4.13,4.14,4.13,4.13,330840.0,3.9498,3.9593,3.9498,3.9498,330840.0
2016-06-23 15:30:00,4.13,4.15,4.13,4.15,305016.0,3.9498,3.9689,3.9498,3.9689,305016.0
2016-06-23 15:35:00,4.14,4.15,4.14,4.15,984744.0,3.9593,3.9689,3.9593,3.9689,984744.0
2016-06-23 15:40:00,4.15,4.16,4.14,4.16,1280880.0,3.9689,3.9785,3.9593,3.9785,1280880.0
2016-06-23 15:45:00,4.16,4.18,4.16,4.17,2397960.0,3.9785,3.9976,3.9785,3.988,2397960.0
2016-06-23 15:50:00,4.17,4.19,4.17,4.19,1924224.0,3.988,4.0072,3.988,4.0072,1924224.0
2016-06-23 15:55:00,4.19,4.19,4.18,4.19,2500464.0,4.0072,4.0072,3.9976,4.0072,2500464.0
2016-06-24 09:30:00,3.75,3.79,3.71,3.78,8702472.0,3.5864,3.6246,3.5481,3.6151,8702472.0
2016-06-24 09:35:00,3.78,3.84,3.77,3.83,7100616.0,3.6151,3.6724,3.6055,3.6629,7100616.0
2016-06-24 09:40:00,3.83,3.89,3.82,3.88,5475336.0,3.6629,3.7203,3.6533,3.7107,5475336.0
2016-06-24 09:45:00,3.88,3.88,3.83,3.86,4689024.0,3.7107,3.7107,3.6629,3.6916,4689024.0
2016-06-24 09:50:00,3.85,3.87,3.83,3.87,2783496.0,3.682,3.7011,3.6629,3.7011,2783496.0
2016-06-24 09:55:00,3.87,3.9,3.87,3.88,3518520.0,3.7011,3.7298,3.7011,3.7107,3518520.0
2016-06-24 10:00:00,3.89,3.93,3.87,3.91,3670128.0,3.7203,3.7585,3.7011,3.7394,3670128.0
2016-06-24 10:05:00,3.91,3.91,3.88,3.91,3208416.0,3.7394,3.7394,3.7107,3.7394,3208416.0
2016-06-24 10:10:00,3.91,3.93,3.89,3.9,2807088.0,3.7394,3.7585,3.7203,3.7298,2807088.0
2016-06-24 10:15:00,3.9,3.9,3.87,3.87,2928888.0,3.7298,3.7298,3.7011,3.7011,2928888.0
2016-06-24 10:20:00,3.87,3.88,3.85,3.86,1701120.0,3.7011,3.7107,3.682,3.6916,1701120.0
2016-06-24 10:25:00,3.86,3.87,3.84,3.86,1581216.0,3.6916,3.7011,3.6724,3.6916,1581216.0
2016-06-24 10:30:00,3.86,3.87,3.84,3.84,2021880.0,3.6916,3.7011,3.6724,3.6724,2021880.0
2016-06-24 10:35:00,3.84,3.88,3.84,3.88,1282416.0,3.6724,3.7107,3.6724,3.7107,1282416.0
2016-06-24 10:40:00,3.88,3.88,3.85,3.87,599952.0,3.7107,3.7107,3.682,3.7011,599952.0
2016-06-24 10:45:00,3.86,3.87,3.85,3.85,368208.0,3.6916,3.7011,3.682,3.682,368208.0
2016-06-24 10:50:00,3.85,3.86,3.85,3.86,557496.0,3.682,3.6916,3.682,3.6916,557496.0
2016-06-24 10:55:00,3.86,3.87,3.83,3.83,2722776.0,3.6916,3.7011,3.6629,3.6629,2722776.0
2016-06-24 11:00:00,3.83,3.83,3.81,3.81,1952256.0,3.6629,3.6629,3.6437,3.6437,1952256.0
2016-06-24 11:05:00,3.81,3.84,3.81,3.84,1380744.0,3.6437,3.6724,3.6437,3.6724,1380744.0
2016-06-24 11:10:00,3.83,3.83,3.82,3.82,1133352.0,3.6629,3.6629,3.6533,3.6533,1133352.0
2016-06-24 11:15:00,3.83,3.83,3.8,3.81,649200.0,3.6629,3.6629,3.6342,3.6437,649200.0
2016-06-24 11:20:00,3.81,3.81,3.78,3.79,1483176.0,3.6437,3.6437,3.6151,3.6246,1483176.0
2016-06-24 11:25:00,3.79,3.81,3.78,3.81,1398768.0,3.6246,3.6437,3.6151,3.6437,1398768.0
2016-06-24 11:30:00,3.81,3.83,3.81,3.81,1243056.0,3.6437,3.6629,3.6437,3.6437,1243056.0
2016-06-24 11:35:00,3.81,3.82,3.8,3.81,505800.0,3.6437,3.6533,3.6342,3.6437,505800.0
2016-06-24 11:40:00,3.81,3.81,3.8,3.81,381312.0,3.6437,3.6437,3.6342,3.6437,381312.0
2016-06-24 11:45:00,3.81,3.83,3.8,3.8,1008600.0,3.6437,3.6629,3.6342,3.6342,1008600.0
2016-06-24 11:50:00,3.8,3.81,3.79,3.8,488640.0,3.6342,3.6437,3.6246,3.6342,488640.0
2016-06-24 11:55:00,3.8,3.81,3.8,3.81,585744.0,3.6342,3.6437,3.6342,3.6437,585744.0
2016-06-24 12:00:00,3.82,3.82,3.8,3.8,971352.0,3.6533,3.6533,3.6342,3.6342,971352.0
2016-06-24 12:05:00,3.8,3.8,3.79,3.79,929544.0,3.6342,3.6342,3.6246,3.6246,929544.0
2016-06-24 12:10:00,3.79,3.79,3.77,3.78,2312208.0,3.6246,3.6246,3.6055,3.6151,2312208.0
2016-06-24 12:15:00,3.77,3.78,3.76,3.77,765576.0,3.6055,3.6151,3.5959,3.6055,765576.0
2016-06-24 12:20:00,3.77,3.78,3.77,3.77,909936.0,3.6055,3.6151,3.6055,3.6055,909936.0
2016-06-24 12:25:00,3.77,3.77,3.77,3.77,403992.0,3.6055,3.6055,3.6055,3.6055,403992.0
2016-06-24 12:30:00,3.77,3.78,3.76,3.76,781440.0,3.6055,3.6151,3.5959,3.5959,781440.0
2016-06-24 12:35:00,3.76,3.77,3.76,3.76,794208.0,3.5959,3.6055,3.5959,3.5959,794208.0
2016-06-24 12:40:00,3.76,3.76,3.75,3.75,4087896.0,3.5959,3.5959,3.5864,3.5864,4087896.0
2016-06-24 12:45:00,3.75,3.75,3.73,3.73,3402336.0,3.5864,3.5864,3.5672,3.5672,3402336.0
2016-06-24 12:50:00,3.73,3.74,3.72,3.74,1473744.0,3.5672,3.5768,3.5577,3.5768,1473744.0
2016-06-24 12:55:00,3.74,3.74,3.72,3.73,972120.0,3.5768,3.5768,3.5577,3.5672,972120.0
2016-06-24 13:00:00,3.73,3.75,3.73,3.74,1631952.0,3.5672,3.5864,3.5672,3.5768,1631952.0
2016-06-24 13:05:00,3.74,3.74,3.72,3.73,1972896.0,3.5768,3.5768,3.5577,3.5672,1972896.0
2016-06-24 13:10:00,3.73,3.75,3.73,3.75,1016328.0,3.5672,3.5864,3.5672,3.5864,1016328.0
2016-06-24 13:15:00,3.75,3.75,3.73,3.75,1200528.0,3.5864,3.5864,3.5672,3.5864,1200528.0
2016-06-24 13:20:00,3.75,3.75,3.73,3.74,984864.0,3.5864,3.5864,3.5672,3.5768,984864.0
2016-06-24 13:25:00,3.74,3.75,3.74,3.75,496608.0,3.5768,3.5864,3.5768,3.5864,496608.0
2016-06-24 13:30:00,3.74,3.76,3.74,3.76,1134456.0,3.5768,3.5959,3.5768,3.5959,1134456.0
2016-06-24 13:35:00,3.76,3.77,3.75,3.76,1323840.0,3.5959,3.6055,3.5864,3.5959,1323840.0
2016-06-24 13:40:00,3.76,3.76,3.75,3.75,906888.0,3.5959,3.5959,3.5864,3.5864,906888.0
2016-06-24 13:45:00,3.75,3.75,3.73,3.74,1033056.0,3.5864,3.5864,3.5672,3.5768,1033056.0
2016-06-24 13:50:00,3.75,3.75,3.73,3.75,575544.0,3.5864,3.5864,3.5672,3.5864,575544.0
2016-06-24 13:55:00,3.75,3.75,3.73,3.74,931608.0,3.5864,3.5864,3.5672,3.5768,931608.0
2016-06-24 14:00:00,3.74,3.75,3.74,3.75,806616.0,3.5768,3.5864,3.5768,3.5864,806616.0
2016-06-24 14:05:00,3.75,3.76,3.74,3.74,781344.0,3.5864,3.5959,3.5768,3.5768,781344.0
2016-06-24 14:10:00,3.75,3.75,3.74,3.75,484608.0,3.5864,3.5864,3.5768,3.5864,484608.0
2016-06-24 14:15:00,3.75,3.75,3.73,3.73,1056144.0,3.5864,3.5864,3.5672,3.5672,1056144.0
2016-06-24 14:20:00,3.73,3.73,3.71,3.71,4226256.0,3.5672,3.5672,3.5481,3.5481,4226256.0
2016-06-24 14:25:00,3.71,3.72,3.71,3.71,1476792.0,3.5481,3.5577,3.5481,3.5481,1476792.0
2016-06-24 14:30:00,3.71,3.71,3.69,3.69,2872680.0,3.5481,3.5481,3.529,3.529,2872680.0
2016-06-24 14:35:00,3.69,3.7,3.68,3.7,1320096.0,3.529,3.5385,3.5194,3.5385,1320096.0
2016-06-24 14:40:00,3.7,3.71,3.69,3.7,969792.0,3.5385,3.5481,3.529,3.5385,969792.0
2016-06-24 14:45:00,3.69,3.7,3.68,3.7,1125384.0,3.529,3.5385,3.5194,3.5385,1125384.0
2016-06-24 14:50:00,3.7,3.72,3.69,3.72,941688.0,3.5385,3.5577,3.529,3.5577,941688.0
2016-06-24 14:55:00,3.71,3.73,3.71,3.71,925656.0,3.5481,3.5672,3.5481,3.5481,925656.0
2016-06-24 15:00:00,3.71,3.72,3.7,3.71,644328.0,3.5481,3.5577,3.5385,3.5481,644328.0
2016-06-24 15:05:00,3.71,3.71,3.69,3.7,318432.0,3.5481,3.5481,3.529,3.5385,318432.0
2016-06-24 15:10:00,3.7,3.7,3.67,3.68,1417032.0,3.5385,3.5385,3.5099,3.5194,1417032.0
2016-06-24 15:15:00,3.68,3.68,3.65,3.65,4833168.0,3.5194,3.5194,3.4907,3.4907,4833168.0
2016-06-24 15:20:00,3.65,3.68,3.65,3.66,1427352.0,3.4907,3.5194,3.4907,3.5003,1427352.0
2016-06-24 15:25:00,3.67,3.68,3.66,3.66,1327992.0,3.5099,3.5194,3.5003,3.5003,1327992.0
2016-06-24 15:30:00,3.66,3.69,3.66,3.69,984312.0,3.5003,3.529,3.5003,3.529,984312.0
2016-06-24 15:35:00,3.69,3.7,3.67,3.68,3625560.0,3.529,3.5385,3.5099,3.5194,3625560.0
2016-06-24 15:40:00,3.68,3.71,3.67,3.7,3131496.0,3.5194,3.5481,3.5099,3.5385,3131496.0
2016-06-24 15:45:00,3.71,3.73,3.7,3.72,2420280.0,3.5481,3.5672,3.5385,3.5577,2420280.0
2016-06-24 15:50:00,3.72,3.76,3.72,3.75,3379392.0,3.5577,3.5959,3.5577,3.5864,3379392.0
2016-06-24 15:55:00,3.75,3.75,3.68,3.68,4416816.0,3.5864,3.5864,3.5194,3.5194,4416816.0
2016-06-27 09:30:00,3.59,3.6,3.57,3.59,3669888.0,3.4333,3.4429,3.4142,3.4333,3669888.0
2016-06-27 09:35:00,3.58,3.58,3.54,3.55,2975472.0,3.4238,3.4238,3.3855,3.3951,2975472.0
2016-06-27 09:40:00,3.55,3.55,3.52,3.53,4444248.0,3.3951,3.3951,3.3664,3.376,4444248.0
2016-06-27 09:45:00,3.53,3.55,3.52,3.52,3954960.0,3.376,3.3951,3.3664,3.3664,3954960.0
2016-06-27 09:50:00,3.53,3.55,3.53,3.53,1310376.0,3.376,3.3951,3.376,3.376,1310376.0
2016-06-27 09:55:00,3.54,3.55,3.53,3.54,1036296.0,3.3855,3.3951,3.376,3.3855,1036296.0
2016-06-27 10:00:00,3.53,3.55,3.52,3.53,1401696.0,3.376,3.3951,3.3664,3.376,1401696.0
2016-06-27 10:05:00,3.53,3.53,3.5,3.51,2923848.0,3.376,3.376,3.3473,3.3568,2923848.0
2016-06-27 10:10:00,3.51,3.51,3.5,3.5,2884608.0,3.3568,3.3568,3.3473,3.3473,2884608.0
2016-06-27 10:15:00,3.5,3.51,3.49,3.49,1570056.0,3.3473,3.3568,3.3377,3.3377,1570056.0
2016-06-27 10:20:00,3.49,3.52,3.49,3.5,1138344.0,3.3377,3.3664,3.3377,3.3473,1138344.0
2016-06-27 10:25:00,3.49,3.49,3.47,3.47,3730584.0,3.3377,3.3377,3.3186,3.3186,3730584.0
2016-06-27 10:30:00,3.48,3.48,3.47,3.48,1557912.0,3.3281,3.3281,3.3186,3.3281,1557912.0
2016-06-27 10:35:00,3.48,3.5,3.47,3.48,1539504.0,3.3281,3.3473,3.3186,3.3281,1539504.0
2016-06-27 10:40:00,3.48,3.49,3.47,3.48,2153328.0,3.3281,3.3377,3.3186,3.3281,2153328.0
2016-06-27 10:45:00,3.47,3.48,3.44,3.44,6258456.0,3.3186,3.3281,3.2899,3.2899,6258456.0
2016-06-27 10:50:00,3.44,3.44,3.42,3.44,2639736.0,3.2899,3.2899,3.2708,3.2899,2639736.0
2016-06-27 10:55:00,3.44,3.45,3.41,3.42,3052872.0,3.2899,3.2995,3.2612,3.2708,3052872.0
2016-06-27 11:00:00,3.42,3.44,3.41,3.43,2030712.0,3.2708,3.2899,3.2612,3.2803,2030712.0
2016-06-27 11:05:00,3.43,3.45,3.43,3.45,1217520.0,3.2803,3.2995,3.2803,3.2995,1217520.0
2016-06-27 11:10:00,3.45,3.45,3.43,3.43,781992.0,3.2995,3.2995,3.2803,3.2803,781992.0
2016-06-27 11:15:00,3.43,3.44,3.42,3.43,945432.0,3.2803,3.2899,3.2708,3.2803,945432.0
2016-06-27 11:20:00,3.43,3.43,3.41,3.42,1024344.0,3.2803,3.2803,3.2612,3.2708,1024344.0
2016-06-27 11:25:00,3.42,3.46,3.41,3.46,1517760.0,3.2708,3.309,3.2612,3.309,1517760.0
2016-06-27 11:30:00,3.46,3.47,3.45,3.46,1325064.0,3.309,3.3186,3.2995,3.309,1325064.0
2016-06-27 11:35:00,3.46,3.47,3.45,3.47,1700352.0,3.309,3.3186,3.2995,3.3186,1700352.0
2016-06-27 11:40:00,3.46,3.48,3.46,3.47,1644432.0,3.309,3.3281,3.309,3.3186,1644432.0
2016-06-27 11:45:00,3.47,3.49,3.47,3.48,1216440.0,3.3186,3.3377,3.3186,3.3281,1216440.0
2016-06-27 11:50:00,3.48,3.49,3.46,3.47,1179984.0,3.3281,3.3377,3.309,3.3186,1179984.0
2016-06-27 11:55:00,3.47,3.48,3.46,3.47,667368.0,3.3186,3.3281,3.309,3.3186,667368.0
2016-06-27 12:00:00,3.47,3.47,3.46,3.47,732096.0,3.3186,3.3186,3.309,3.3186,732096.0
2016-06-27 12:05:00,3.47,3.47,3.45,3.46,397344.0,3.3186,3.3186,3.2995,3.309,397344.0
2016-06-27 12:10:00,3.46,3.47,3.45,3.46,353328.0,3.309,3.3186,3.2995,3.309,353328.0
2016-06-27 12:15:00,3.46,3.48,3.46,3.48,651072.0,3.309,3.3281,3.309,3.3281,651072.0
2016-06-27 12:20:00,3.48,3.48,3.47,3.48,466344.0,3.3281,3.3281,3.3186,3.3281,466344.0
2016-06-27 12:25:00,3.48,3.5,3.48,3.5,2122968.0,3.3281,3.3473,3.3281,3.3473,2122968.0
2016-06-27 12:30:00,3.5,3.5,3.48,3.49,1972296.0,3.3473,3.3473,3.3281,3.3377,1972296.0
2016-06-27 12:35:00,3.49,3.49,3.48,3.48,1110912.0,3.3377,3.3377,3.3281,3.3281,1110912.0
2016-06-27 12:40:00,3.48,3.48,3.46,3.46,563904.0,3.3281,3.3281,3.309,3.309,563904.0
2016-06-27 12:45:00,3.46,3.47,3.46,3.47,500088.0,3.309,3.3186,3.309,3.3186,500088.0
2016-06-27 12:50:00,3.47,3.48,3.46,3.47,683496.0,3.3186,3.3281,3.309,3.3186,683496.0
2016-06-27 12:55:00,3.47,3.48,3.47,3.48,496800.0,3.3186,3.3281,3.3186,3.3281,496800.0
2016-06-27 13:00:00,3.48,3.49,3.47,3.48,518160.0,3.3281,3.3377,3.3186,3.3281,518160.0
2016-06-27 13:05:00,3.48,3.49,3.47,3.47,349584.0,3.3281,3.3377,3.3186,3.3186,349584.0
2016-06-27 13:10:00,3.47,3.48,3.47,3.48,231216.0,3.3186,3.3281,3.3186,3.3281,231216.0
2016-06-27 13:15:00,3.48,3.49,3.48,3.48,352224.0,3.3281,3.3377,3.3281,3.3281,352224.0
2016-06-27 13:20:00,3.48,3.5,3.48,3.49,200952.0,3.3281,3.3473,3.3281,3.3377,200952.0
2016-06-27 13:25:00,3.49,3.5,3.49,3.49,652008.0,3.3377,3.3473,3.3377,3.3377,652008.0
2016-06-27 13:30:00,3.5,3.5,3.47,3.48,728064.0,3.3473,3.3473,3.3186,3.3281,728064.0
2016-06-27 13:35:00,3.48,3.48,3.46,3.47,665136.0,3.3281,3.3281,3.309,3.3186,665136.0
2016-06-27 13:40:00,3.47,3.47,3.45,3.45,1256280.0,3.3186,3.3186,3.2995,3.2995,1256280.0
2016-06-27 13:45:00,3.45,3.46,3.45,3.45,754464.0,3.2995,3.309,3.2995,3.2995,754464.0
2016-06-27 13:50:00,3.45,3.46,3.45,3.46,765936.0,3.2995,3.309,3.2995,3.309,765936.0
2016-06-27 13:55:00,3.46,3.46,3.44,3.46,986256.0,3.309,3.309,3.2899,3.309,986256.0
2016-06-27 14:00:00,3.45,3.46,3.45,3.46,1343160.0,3.2995,3.309,3.2995,3.309,1343160.0
2016-06-27 14:05:00,3.46,3.46,3.44,3.44,773832.0,3.309,3.309,3.2899,3.2899,773832.0
2016-06-27 14:10:00,3.44,3.45,3.43,3.44,934296.0,3.2899,3.2995,3.2803,3.2899,934296.0
2016-06-27 14:15:00,3.44,3.44,3.43,3.43,1857072.0,3.2899,3.2899,3.2803,3.2803,1857072.0
2016-06-27 14:20:00,3.43,3.45,3.43,3.43,340896.0,3.2803,3.2995,3.2803,3.2803,340896.0
2016-06-27 14:25:00,3.43,3.46,3.43,3.46,1060992.0,3.2803,3.309,3.2803,3.309,1060992.0
2016-06-27 14:30:00,3.46,3.46,3.44,3.45,1116528.0,3.309,3.309,3.2899,3.2995,1116528.0
2016-06-27 14:35:00,3.45,3.47,3.44,3.45,1487136.0,3.2995,3.3186,3.2899,3.2995,1487136.0
2016-06-27 14:40:00,3.45,3.46,3.44,3.45,346152.0,3.2995,3.309,3.2899,3.2995,346152.0
2016-06-27 14:45:00,3.45,3.45,3.42,3.43,904272.0,3.2995,3.2995,3.2708,3.2803,904272.0
2016-06-27 14:50:00,3.43,3.43,3.41,3.42,1189536.0,3.2803,3.2803,3.2612,3.2708,1189536.0
2016-06-27 14:55:00,3.42,3.43,3.41,3.43,592632.0,3.2708,3.2803,3.2612,3.2803,592632.0
2016-06-27 15:00:00,3.43,3.44,3.42,3.44,502992.0,3.2803,3.2899,3.2708,3.2899,502992.0
2016-06-27 15:05:00,3.44,3.45,3.43,3.43,1158504.0,3.2899,3.2995,3.2803,3.2803,1158504.0
2016-06-27 15:10:00,3.43,3.45,3.43,3.44,583848.0,3.2803,3.2995,3.2803,3.2899,583848.0
2016-06-27 15:15:00,3.44,3.44,3.43,3.43,564096.0,3.2899,3.2899,3.2803,3.2803,564096.0
2016-06-27 15:20:00,3.43,3.43,3.41,3.41,1389480.0,3.2803,3.2803,3.2612,3.2612,1389480.0
2016-06-27 15:25:00,3.41,3.43,3.41,3.43,832752.0,3.2612,3.2803,3.2612,3.2803,832752.0
2016-06-27 15:30:00,3.43,3.44,3.42,3.44,581376.0,3.2803,3.2899,3.2708,3.2899,581376.0
2016-06-27 15:35:00,3.44,3.48,3.44,3.47,1491864.0,3.2899,3.3281,3.2899,3.3186,1491864.0
2016-06-27 15:40:00,3.47,3.48,3.46,3.47,2057496.0,3.3186,3.3281,3.309,3.3186,2057496.0
2016-06-27 15:45:00,3.47,3.48,3.46,3.48,998088.0,3.3186,3.3281,3.309,3.3281,998088.0
2016-06-27 15:50:00,3.48,3.48,3.46,3.47,1803048.0,3.3281,3.3281,3.309,3.3186,1803048.0
2016-06-27 15:55:00,3.47,3.47,3.46,3.46,3977640.0,3.3186,3.3186,3.309,3.309,3977640.0
2016-06-28 09:30:00,3.57,3.59,3.57,3.59,7706448.0,3.4142,3.4333,3.4142,3.4333,7706448.0
2016-06-28 09:35:00,3.58,3.61,3.57,3.6,4657344.0,3.4238,3.4525,3.4142,3.4429,4657344.0
2016-06-28 09:40:00,3.6,3.62,3.6,3.61,3020784.0,3.4429,3.462,3.4429,3.4525,3020784.0
2016-06-28 09:45:00,3.61,3.63,3.61,3.62,3732048.0,3.4525,3.4716,3.4525,3.462,3732048.0
2016-06-28 09:50:00,3.63,3.64,3.62,3.64,3284496.0,3.4716,3.4812,3.462,3.4812,3284496.0
2016-06-28 09:55:00,3.64,3.65,3.63,3.64,2182776.0,3.4812,3.4907,3.4716,3.4812,2182776.0
2016-06-28 10:00:00,3.64,3.64,3.63,3.64,1311720.0,3.4812,3.4812,3.4716,3.4812,1311720.0
2016-06-28 10:05:00,3.64,3.64,3.62,3.62,4029456.0,3.4812,3.4812,3.462,3.462,4029456.0
2016-06-28 10:10:00,3.62,3.63,3.62,3.63,1466472.0,3.462,3.4716,3.462,3.4716,1466472.0
2016-06-28 10:15:00,3.63,3.63,3.62,3.63,1253496.0,3.4716,3.4716,3.462,3.4716,1253496.0
2016-06-28 10:20:00,3.64,3.64,3.63,3.63,2065392.0,3.4812,3.4812,3.4716,3.4716,2065392.0
2016-06-28 10:25:00,3.62,3.63,3.62,3.63,1257480.0,3.462,3.4716,3.462,3.4716,1257480.0
2016-06-28 10:30:00,3.63,3.64,3.63,3.64,1216992.0,3.4716,3.4812,3.4716,3.4812,1216992.0
2016-06-28 10:35:00,3.64,3.64,3.62,3.62,1248576.0,3.4812,3.4812,3.462,3.462,1248576.0
2016-06-28 10:40:00,3.62,3.62,3.61,3.62,1005144.0,3.462,3.462,3.4525,3.462,1005144.0
2016-06-28 10:45:00,3.62,3.63,3.62,3.62,651144.0,3.462,3.4716,3.462,3.462,651144.0
2016-06-28 10:50:00,3.62,3.63,3.62,3.63,1087320.0,3.462,3.4716,3.462,3.4716,1087320.0
2016-06-28 10:55:00,3.63,3.63,3.61,3.62,390648.0,3.4716,3.4716,3.4525,3.462,390648.0
2016-06-28 11:00:00,3.62,3.62,3.6,3.6,1058328.0,3.462,3.462,3.4429,3.4429,1058328.0
2016-06-28 11:05:00,3.6,3.61,3.6,3.6,794256.0,3.4429,3.4525,3.4429,3.4429,794256.0
2016-06-28 11:10:00,3.6,3.61,3.59,3.6,821880.0,3.4429,3.4525,3.4333,3.4429,821880.0
2016-06-28 11:15:00,3.6,3.61,3.6,3.61,994992.0,3.4429,3.4525,3.4429,3.4525,994992.0
2016-06-28 11:20:00,3.61,3.61,3.59,3.59,641688.0,3.4525,3.4525,3.4333,3.4333,641688.0
2016-06-28 11:25:00,3.59,3.6,3.58,3.58,1904112.0,3.4333,3.4429,3.4238,3.4238,1904112.0
2016-06-28 11:30:00,3.58,3.59,3.58,3.59,1025400.0,3.4238,3.4333,3.4238,3.4333,1025400.0
2016-06-28 11:35:00,3.59,3.59,3.59,3.59,809712.0,3.4333,3.4333,3.4333,3.4333,809712.0
2016-06-28 11:40:00,3.59,3.61,3.59,3.6,407352.0,3.4333,3.4525,3.4333,3.4429,407352.0
2016-06-28 11:45:00,3.6,3.61,3.6,3.61,918144.0,3.4429,3.4525,3.4429,3.4525,918144.0
2016-06-28 11:50:00,3.61,3.61,3.61,3.61,878592.0,3.4525,3.4525,3.4525,3.4525,878592.0
2016-06-28 11:55:00,3.61,3.62,3.61,3.61,650160.0,3.4525,3.462,3.4525,3.4525,650160.0
2016-06-28 12:00:00,3.62,3.62,3.61,3.61,452472.0,3.462,3.462,3.4525,3.4525,452472.0
2016-06-28 12:05:00,3.61,3.62,3.61,3.61,253104.0,3.4525,3.462,3.4525,3.4525,253104.0
2016-06-28 12:10:00,3.61,3.61,3.61,3.61,141120.0,3.4525,3.4525,3.4525,3.4525,141120.0
2016-06-28 12:15:00,3.6,3.61,3.6,3.61,322224.0,3.4429,3.4525,3.4429,3.4525,322224.0
2016-06-28 12:20:00,3.61,3.61,3.61,3.61,613560.0,3.4525,3.4525,3.4525,3.4525,613560.0
2016-06-28 12:25:00,3.61,3.61,3.6,3.6,647088.0,3.4525,3.4525,3.4429,3.4429,647088.0
2016-06-28 12:30:00,3.6,3.62,3.6,3.62,227400.0,3.4429,3.462,3.4429,3.462,227400.0
2016-06-28 12:35:00,3.62,3.62,3.61,3.62,360648.0,3.462,3.462,3.4525,3.462,360648.0
2016-06-28 12:40:00,3.63,3.63,3.62,3.62,458832.0,3.4716,3.4716,3.462,3.462,458832.0
2016-06-28 12:45:00,3.62,3.63,3.61,3.62,529248.0,3.462,3.4716,3.4525,3.462,529248.0
2016-06-28 12:50:00,3.62,3.63,3.62,3.62,171408.0,3.462,3.4716,3.462,3.462,171408.0
2016-06-28 12:55:00,3.62,3.63,3.62,3.62,596664.0,3.462,3.4716,3.462,3.462,596664.0
2016-06-28 13:00:00,3.62,3.62,3.61,3.61,402072.0,3.462,3.462,3.4525,3.4525,402072.0
2016-06-28 13:05:00,3.61,3.62,3.6,3.61,972072.0,3.4525,3.462,3.4429,3.4525,972072.0
2016-06-28 13:10:00,3.61,3.62,3.61,3.62,242112.0,3.4525,3.462,3.4525,3.462,242112.0
2016-06-28 13:15:00,3.62,3.62,3.6,3.61,1008288.0,3.462,3.462,3.4429,3.4525,1008288.0
2016-06-28 13:20:00,3.61,3.61,3.6,3.6,311328.0,3.4525,3.4525,3.4429,3.4429,311328.0
2016-06-28 13:25:00,3.6,3.61,3.6,3.6,388416.0,3.4429,3.4525,3.4429,3.4429,388416.0
2016-06-28 13:30:00,3.6,3.61,3.59,3.6,783984.0,3.4429,3.4525,3.4333,3.4429,783984.0
2016-06-28 13:35:00,3.6,3.61,3.6,3.61,384552.0,3.4429,3.4525,3.4429,3.4525,384552.0
2016-06-28 13:40:00,3.61,3.62,3.61,3.62,395136.0,3.4525,3.462,3.4525,3.462,395136.0
2016-06-28 13:45:00,3.61,3.62,3.61,3.61,129000.0,3.4525,3.462,3.4525,3.4525,129000.0
2016-06-28 13:50:00,3.61,3.61,3.61,3.61,262560.0,3.4525,3.4525,3.4525,3.4525,262560.0
2016-06-28 13:55:00,3.61,3.61,3.61,3.61,108000.0,3.4525,3.4525,3.4525,3.4525,108000.0
2016-06-28 14:00:00,3.61,3.61,3.6,3.61,391176.0,3.4525,3.4525,3.4429,3.4525,391176.0
2016-06-28 14:05:00,3.61,3.61,3.6,3.6,370488.0,3.4525,3.4525,3.4429,3.4429,370488.0
2016-06-28 14:10:00,3.59,3.6,3.59,3.59,814008.0,3.4333,3.4429,3.4333,3.4333,814008.0
2016-06-28 14:15:00,3.59,3.6,3.59,3.6,516360.0,3.4333,3.4429,3.4333,3.4429,516360.0
2016-06-28 14:20:00,3.6,3.6,3.59,3.6,166752.0,3.4429,3.4429,3.4333,3.4429,166752.0
2016-06-28 14:25:00,3.59,3.6,3.59,3.6,514344.0,3.4333,3.4429,3.4333,3.4429,514344.0
2016-06-28 14:30:00,3.6,3.62,3.6,3.62,892944.0,3.4429,3.462,3.4429,3.462,892944.0
2016-06-28 14:35:00,3.62,3.64,3.62,3.63,1759128.0,3.462,3.4812,3.462,3.4716,1759128.0
2016-06-28 14:40:00,3.63,3.64,3.63,3.64,728784.0,3.4716,3.4812,3.4716,3.4812,728784.0
2016-06-28 14:45:00,3.64,3.64,3.64,3.64,729672.0,3.4812,3.4812,3.4812,3.4812,729672.0
2016-06-28 14:50:00,3.64,3.66,3.64,3.66,2670816.0,3.4812,3.5003,3.4812,3.5003,2670816.0
2016-06-28 14:55:00,3.66,3.67,3.66,3.66,2578032.0,3.5003,3.5099,3.5003,3.5003,2578032.0
2016-06-28 15:00:00,3.66,3.66,3.66,3.66,719328.0,3.5003,3.5003,3.5003,3.5003,719328.0
2016-06-28 15:05:00,3.66,3.67,3.66,3.66,660288.0,3.5003,3.5099,3.5003,3.5003,660288.0
2016-06-28 15:10:00,3.66,3.68,3.66,3.68,1525464.0,3.5003,3.5194,3.5003,3.5194,1525464.0
2016-06-28 15:15:00,3.68,3.68,3.67,3.67,960744.0,3.5194,3.5194,3.5099,3.5099,960744.0
2016-06-28 15:20:00,3.67,3.67,3.66,3.66,1211040.0,3.5099,3.5099,3.5003,3.5003,1211040.0
2016-06-28 15:25:00,3.66,3.66,3.64,3.66,1794720.0,3.5003,3.5003,3.4812,3.5003,1794720.0
2016-06-28 15:30:00,3.66,3.67,3.65,3.65,1778904.0,3.5003,3.5099,3.4907,3.4907,1778904.0
2016-06-28 15:35:00,3.65,3.67,3.65,3.67,1479432.0,3.4907,3.5099,3.4907,3.5099,1479432.0
2016-06-28 15:40:00,3.67,3.68,3.67,3.67,1892640.0,3.5099,3.5194,3.5099,3.5099,1892640.0
2016-06-28 15:45:00,3.67,3.68,3.67,3.68,1557456.0,3.5099,3.5194,3.5099,3.5194,1557456.0
2016-06-28 15:50:00,3.68,3.68,3.67,3.68,1023240.0,3.5194,3.5194,3.5099,3.5194,1023240.0
2016-06-28 15:55:00,3.68,3.69,3.68,3.68,1965528.0,3.5194,3.529,3.5194,3.5194,1965528.0
2016-06-29 09:30:00,3.77,3.79,3.76,3.79,4195392.0,3.6055,3.6246,3.5959,3.6246,4195392.0
2016-06-29 09:35:00,3.79,3.79,3.77,3.79,3692664.0,3.6246,3.6246,3.6055,3.6246,3692664.0
2016-06-29 09:40:00,3.79,3.79,3.78,3.79,2497392.0,3.6246,3.6246,3.6151,3.6246,2497392.0
2016-06-29 09:45:00,3.79,3.81,3.78,3.8,1975392.0,3.6246,3.6437,3.6151,3.6342,1975392.0
2016-06-29 09:50:00,3.81,3.82,3.8,3.81,3678480.0,3.6437,3.6533,3.6342,3.6437,3678480.0
2016-06-29 09:55:00,3.81,3.81,3.8,3.81,1441536.0,3.6437,3.6437,3.6342,3.6437,1441536.0
2016-06-29 10:00:00,3.81,3.82,3.8,3.8,2780304.0,3.6437,3.6533,3.6342,3.6342,2780304.0
2016-06-29 10:05:00,3.81,3.81,3.79,3.8,1207560.0,3.6437,3.6437,3.6246,3.6342,1207560.0
2016-06-29 10:10:00,3.8,3.82,3.8,3.81,3132696.0,3.6342,3.6533,3.6342,3.6437,3132696.0
2016-06-29 10:15:00,3.81,3.82,3.81,3.82,612912.0,3.6437,3.6533,3.6437,3.6533,612912.0
2016-06-29 10:20:00,3.82,3.82,3.82,3.82,1296072.0,3.6533,3.6533,3.6533,3.6533,1296072.0
2016-06-29 10:25:00,3.82,3.82,3.82,3.82,865728.0,3.6533,3.6533,3.6533,3.6533,865728.0
2016-06-29 10:30:00,3.82,3.83,3.82,3.82,1068672.0,3.6533,3.6629,3.6533,3.6533,1068672.0
2016-06-29 10:35:00,3.82,3.82,3.8,3.8,1213272.0,3.6533,3.6533,3.6342,3.6342,1213272.0
2016-06-29 10:40:00,3.8,3.81,3.8,3.8,1001112.0,3.6342,3.6437,3.6342,3.6342,1001112.0
2016-06-29 10:45:00,3.8,3.81,3.8,3.81,888984.0,3.6342,3.6437,3.6342,3.6437,888984.0
2016-06-29 10:50:00,3.81,3.81,3.8,3.8,1005744.0,3.6437,3.6437,3.6342,3.6342,1005744.0
2016-06-29 10:55:00,3.8,3.81,3.8,3.81,798816.0,3.6342,3.6437,3.6342,3.6437,798816.0
2016-06-29 11:00:00,3.81,3.82,3.81,3.82,312144.0,3.6437,3.6533,3.6437,3.6533,312144.0
2016-06-29 11:05:00,3.82,3.82,3.81,3.81,506400.0,3.6533,3.6533,3.6437,3.6437,506400.0
2016-06-29 11:10:00,3.81,3.83,3.81,3.82,1087752.0,3.6437,3.6629,3.6437,3.6533,1087752.0
2016-06-29 11:15:00,3.83,3.83,3.82,3.83,1635816.0,3.6629,3.6629,3.6533,3.6629,1635816.0
2016-06-29 11:20:00,3.83,3.83,3.82,3.83,1106592.0,3.6629,3.6629,3.6533,3.6629,1106592.0
2016-06-29 11:25:00,3.83,3.85,3.83,3.84,1214664.0,3.6629,3.682,3.6629,3.6724,1214664.0
2016-06-29 11:30:00,3.85,3.85,3.84,3.85,791640.0,3.682,3.682,3.6724,3.682,791640.0
2016-06-29 11:35:00,3.85,3.85,3.84,3.84,529392.0,3.682,3.682,3.6724,3.6724,529392.0
2016-06-29 11:40:00,3.84,3.85,3.84,3.85,345624.0,3.6724,3.682,3.6724,3.682,345624.0
2016-06-29 11:45:00,3.85,3.85,3.84,3.84,582816.0,3.682,3.682,3.6724,3.6724,582816.0
2016-06-29 11:50:00,3.84,3.85,3.84,3.85,514200.0,3.6724,3.682,3.6724,3.682,514200.0
2016-06-29 11:55:00,3.85,3.86,3.85,3.86,893424.0,3.682,3.6916,3.682,3.6916,893424.0
2016-06-29 12:00:00,3.86,3.86,3.85,3.86,516576.0,3.6916,3.6916,3.682,3.6916,516576.0
2016-06-29 12:05:00,3.86,3.86,3.86,3.86,654648.0,3.6916,3.6916,3.6916,3.6916,654648.0
2016-06-29 12:10:00,3.86,3.87,3.86,3.87,940704.0,3.6916,3.7011,3.6916,3.7011,940704.0
2016-06-29 12:15:00,3.87,3.87,3.87,3.87,713232.0,3.7011,3.7011,3.7011,3.7011,713232.0
2016-06-29 12:20:00,3.87,3.88,3.87,3.88,1075752.0,3.7011,3.7107,3.7011,3.7107,1075752.0
2016-06-29 12:25:00,3.88,3.88,3.87,3.88,417168.0,3.7107,3.7107,3.7011,3.7107,417168.0
2016-06-29 12:30:00,3.88,3.88,3.86,3.86,1207224.0,3.7107,3.7107,3.6916,3.6916,1207224.0
2016-06-29 12:35:00,3.86,3.87,3.86,3.87,784152.0,3.6916,3.7011,3.6916,3.7011,784152.0
2016-06-29 12:40:00,3.87,3.87,3.86,3.86,1250712.0,3.7011,3.7011,3.6916,3.6916,1250712.0
2016-06-29 12:45:00,3.86,3.87,3.86,3.86,906696.0,3.6916,3.7011,3.6916,3.6916,906696.0
2016-06-29 12:50:00,3.86,3.86,3.85,3.86,586656.0,3.6916,3.6916,3.682,3.6916,586656.0
2016-06-29 12:55:00,3.86,3.86,3.85,3.86,6041040.0,3.6916,3.6916,3.682,3.6916,6041040.0
2016-06-29 13:00:00,3.86,3.86,3.86,3.86,1876344.0,3.6916,3.6916,3.6916,3.6916,1876344.0
2016-06-29 13:05:00,3.86,3.86,3.85,3.85,1350072.0,3.6916,3.6916,3.682,3.682,1350072.0
2016-06-29 13:10:00,3.85,3.85,3.85,3.85,528696.0,3.682,3.682,3.682,3.682,528696.0
2016-06-29 13:15:00,3.85,3.86,3.85,3.86,475944.0,3.682,3.6916,3.682,3.6916,475944.0
2016-06-29 13:20:00,3.86,3.87,3.86,3.87,949224.0,3.6916,3.7011,3.6916,3.7011,949224.0
2016-06-29 13:25:00,3.87,3.87,3.86,3.86,1152792.0,3.7011,3.7011,3.6916,3.6916,1152792.0
2016-06-29 13:30:00,3.86,3.86,3.86,3.86,686400.0,3.6916,3.6916,3.6916,3.6916,686400.0
2016-06-29 13:35:00,3.86,3.87,3.86,3.86,290160.0,3.6916,3.7011,3.6916,3.6916,290160.0
2016-06-29 13:40:00,3.86,3.87,3.86,3.87,249504.0,3.6916,3.7011,3.6916,3.7011,249504.0
2016-06-29 13:45:00,3.87,3.87,3.87,3.87,600792.0,3.7011,3.7011,3.7011,3.7011,600792.0
2016-06-29 13:50:00,3.87,3.87,3.86,3.87,290640.0,3.7011,3.7011,3.6916,3.7011,290640.0
2016-06-29 13:55:00,3.87,3.87,3.87,3.87,297912.0,3.7011,3.7011,3.7011,3.7011,297912.0
2016-06-29 14:00:00,3.87,3.88,3.87,3.88,1513320.0,3.7011,3.7107,3.7011,3.7107,1513320.0
2016-06-29 14:05:00,3.88,3.88,3.87,3.87,5622600.0,3.7107,3.7107,3.7011,3.7011,5622600.0
2016-06-29 14:10:00,3.88,3.88,3.87,3.88,2538528.0,3.7107,3.7107,3.7011,3.7107,2538528.0
2016-06-29 14:15:00,3.88,3.88,3.87,3.87,455064.0,3.7107,3.7107,3.7011,3.7011,455064.0
2016-06-29 14:20:00,3.87,3.89,3.87,3.88,1113552.0,3.7011,3.7203,3.7011,3.7107,1113552.0
2016-06-29 14:25:00,3.89,3.89,3.88,3.88,597648.0,3.7203,3.7203,3.7107,3.7107,597648.0
2016-06-29 14:30:00,3.88,3.89,3.88,3.88,672744.0,3.7107,3.7203,3.7107,3.7107,672744.0
2016-06-29 14:35:00,3.89,3.89,3.88,3.88,307440.0,3.7203,3.7203,3.7107,3.7107,307440.0
2016-06-29 14:40:00,3.89,3.89,3.89,3.89,443568.0,3.7203,3.7203,3.7203,3.7203,443568.0
2016-06-29 14:45:00,3.89,3.89,3.88,3.88,1495656.0,3.7203,3.7203,3.7107,3.7107,1495656.0
2016-06-29 14:50:00,3.88,3.88,3.87,3.88,970248.0,3.7107,3.7107,3.7011,3.7107,970248.0
2016-06-29 14:55:00,3.88,3.89,3.88,3.89,414096.0,3.7107,3.7203,3.7107,3.7203,414096.0
2016-06-29 15:00:00,3.89,3.9,3.89,3.9,1256664.0,3.7203,3.7298,3.7203,3.7298,1256664.0
2016-06-29 15:05:00,3.9,3.9,3.89,3.89,387192.0,3.7298,3.7298,3.7203,3.7203,387192.0
2016-06-29 15:10:00,3.89,3.9,3.89,3.89,807480.0,3.7203,3.7298,3.7203,3.7203,807480.0
2016-06-29 15:15:00,3.89,3.9,3.89,3.9,423576.0,3.7203,3.7298,3.7203,3.7298,423576.0
2016-06-29 15:20:00,3.9,3.9,3.88,3.88,1014792.0,3.7298,3.7298,3.7107,3.7107,1014792.0
2016-06-29 15:25:00,3.88,3.89,3.88,3.89,1100592.0,3.7107,3.7203,3.7107,3.7203,1100592.0
2016-06-29 15:30:00,3.89,3.89,3.88,3.89,1063224.0,3.7203,3.7203,3.7107,3.7203,1063224.0
2016-06-29 15:35:00,3.89,3.89,3.88,3.88,601224.0,3.7203,3.7203,3.7107,3.7107,601224.0
2016-06-29 15:40:00,3.88,3.88,3.87,3.87,1236888.0,3.7107,3.7107,3.7011,3.7011,1236888.0
2016-06-29 15:45:00,3.87,3.88,3.87,3.88,851544.0,3.7011,3.7107,3.7011,3.7107,851544.0
2016-06-29 15:50:00,3.88,3.88,3.86,3.87,1331568.0,3.7107,3.7107,3.6916,3.7011,1331568.0
2016-06-29 15:55:00,3.87,3.88,3.87,3.87,2575968.0,3.7011,3.7107,3.7011,3.7011,2575968.0
2016-06-30 09:30:00,3.9,3.91,3.89,3.9,3207480.0,3.7298,3.7394,3.7203,3.7298,3207480.0
2016-06-30 09:35:00,3.9,3.91,3.89,3.89,2899824.0,3.7298,3.7394,3.7203,3.7203,2899824.0
2016-06-30 09:40:00,3.9,3.91,3.88,3.9,3035808.0,3.7298,3.7394,3.7107,3.7298,3035808.0
2016-06-30 09:45:00,3.9,3.9,3.89,3.89,1618008.0,3.7298,3.7298,3.7203,3.7203,1618008.0
2016-06-30 09:50:00,3.89,3.9,3.87,3.87,2334240.0,3.7203,3.7298,3.7011,3.7011,2334240.0
2016-06-30 09:55:00,3.87,3.88,3.86,3.87,1796400.0,3.7011,3.7107,3.6916,3.7011,1796400.0
2016-06-30 10:00:00,3.87,3.88,3.87,3.87,1621488.0,3.7011,3.7107,3.7011,3.7011,1621488.0
2016-06-30 10:05:00,3.87,3.88,3.86,3.88,1889352.0,3.7011,3.7107,3.6916,3.7107,1889352.0
2016-06-30 10:10:00,3.88,3.89,3.88,3.89,785616.0,3.7107,3.7203,3.7107,3.7203,785616.0
2016-06-30 10:15:00,3.89,3.89,3.88,3.88,463344.0,3.7203,3.7203,3.7107,3.7107,463344.0
2016-06-30 10:20:00,3.88,3.89,3.87,3.88,554448.0,3.7107,3.7203,3.7011,3.7107,554448.0
2016-06-30 10:25:00,3.88,3.88,3.86,3.86,1191048.0,3.7107,3.7107,3.6916,3.6916,1191048.0
2016-06-30 10:30:00,3.86,3.88,3.86,3.88,1306536.0,3.6916,3.7107,3.6916,3.7107,1306536.0
2016-06-30 10:35:00,3.88,3.9,3.88,3.89,998040.0,3.7107,3.7298,3.7107,3.7203,998040.0
2016-06-30 10:40:00,3.89,3.9,3.88,3.9,1018488.0,3.7203,3.7298,3.7107,3.7298,1018488.0
2016-06-30 10:45:00,3.9,3.91,3.9,3.91,781440.0,3.7298,3.7394,3.7298,3.7394,781440.0
2016-06-30 10:50:00,3.91,3.92,3.91,3.91,2081064.0,3.7394,3.7489,3.7394,3.7394,2081064.0
2016-06-30 10:55:00,3.91,3.92,3.91,3.92,926520.0,3.7394,3.7489,3.7394,3.7489,926520.0
2016-06-30 11:00:00,3.92,3.93,3.91,3.93,1146600.0,3.7489,3.7585,3.7394,3.7585,1146600.0
2016-06-30 11:05:00,3.93,3.95,3.93,3.95,1238208.0,3.7585,3.7776,3.7585,3.7776,1238208.0
2016-06-30 11:10:00,3.95,3.95,3.94,3.94,1030104.0,3.7776,3.7776,3.7681,3.7681,1030104.0
2016-06-30 11:15:00,3.94,3.94,3.93,3.93,1397976.0,3.7681,3.7681,3.7585,3.7585,1397976.0
2016-06-30 11:20:00,3.93,3.93,3.92,3.93,474456.0,3.7585,3.7585,3.7489,3.7585,474456.0
2016-06-30 11:25:00,3.93,3.95,3.93,3.95,823920.0,3.7585,3.7776,3.7585,3.7776,823920.0
2016-06-30 11:30:00,3.95,3.96,3.95,3.96,2998776.0,3.7776,3.7872,3.7776,3.7872,2998776.0
2016-06-30 11:35:00,3.96,3.96,3.95,3.95,589872.0,3.7872,3.7872,3.7776,3.7776,589872.0
2016-06-30 11:40:00,3.95,3.95,3.94,3.94,1037232.0,3.7776,3.7776,3.7681,3.7681,1037232.0
2016-06-30 11:45:00,3.94,3.95,3.94,3.94,345504.0,3.7681,3.7776,3.7681,3.7681,345504.0
2016-06-30 11:50:00,3.94,3.94,3.94,3.94,392088.0,3.7681,3.7681,3.7681,3.7681,392088.0
2016-06-30 11:55:00,3.94,3.95,3.94,3.95,721176.0,3.7681,3.7776,3.7681,3.7776,721176.0
2016-06-30 12:00:00,3.95,3.96,3.95,3.95,1431000.0,3.7776,3.7872,3.7776,3.7776,1431000.0
2016-06-30 12:05:00,3.95,3.96,3.94,3.95,451248.0,3.7776,3.7872,3.7681,3.7776,451248.0
2016-06-30 12:10:00,3.95,3.96,3.95,3.96,1187496.0,3.7776,3.7872,3.7776,3.7872,1187496.0
2016-06-30 12:15:00,3.96,3.98,3.96,3.97,1564440.0,3.7872,3.8063,3.7872,3.7968,1564440.0
2016-06-30 12:20:00,3.97,3.98,3.97,3.98,1084080.0,3.7968,3.8063,3.7968,3.8063,1084080.0
2016-06-30 12:25:00,3.98,3.99,3.98,3.98,420600.0,3.8063,3.8159,3.8063,3.8063,420600.0
2016-06-30 12:30:00,3.98,3.99,3.98,3.98,284712.0,3.8063,3.8159,3.8063,3.8063,284712.0
2016-06-30 12:35:00,3.98,3.98,3.97,3.98,850296.0,3.8063,3.8063,3.7968,3.8063,850296.0
2016-06-30 12:40:00,3.98,3.98,3.97,3.97,1233072.0,3.8063,3.8063,3.7968,3.7968,1233072.0
2016-06-30 12:45:00,3.97,3.98,3.97,3.98,444744.0,3.7968,3.8063,3.7968,3.8063,444744.0
2016-06-30 12:50:00,3.98,3.99,3.98,3.98,1584648.0,3.8063,3.8159,3.8063,3.8063,1584648.0
2016-06-30 12:55:00,3.98,3.99,3.98,3.98,452352.0,3.8063,3.8159,3.8063,3.8063,452352.0
2016-06-30 13:00:00,3.98,3.99,3.98,3.98,394920.0,3.8063,3.8159,3.8063,3.8063,394920.0
2016-06-30 13:05:00,3.98,3.99,3.98,3.98,337200.0,3.8063,3.8159,3.8063,3.8063,337200.0
2016-06-30 13:10:00,3.98,3.98,3.97,3.97,451968.0,3.8063,3.8063,3.7968,3.7968,451968.0
2016-06-30 13:15:00,3.98,3.98,3.97,3.98,555792.0,3.8063,3.8063,3.7968,3.8063,555792.0
2016-06-30 13:20:00,3.98,3.98,3.97,3.97,298392.0,3.8063,3.8063,3.7968,3.7968,298392.0
2016-06-30 13:25:00,3.97,3.97,3.96,3.97,343392.0,3.7968,3.7968,3.7872,3.7968,343392.0
2016-06-30 13:30:00,3.97,3.97,3.97,3.97,391248.0,3.7968,3.7968,3.7968,3.7968,391248.0
2016-06-30 13:35:00,3.97,3.97,3.97,3.97,157680.0,3.7968,3.7968,3.7968,3.7968,157680.0
2016-06-30 13:40:00,3.97,3.98,3.97,3.98,390312.0,3.7968,3.8063,3.7968,3.8063,390312.0
2016-06-30 13:45:00,3.98,3.98,3.98,3.98,189600.0,3.8063,3.8063,3.8063,3.8063,189600.0
2016-06-30 13:50:00,3.98,3.98,3.98,3.98,205968.0,3.8063,3.8063,3.8063,3.8063,205968.0
2016-06-30 13:55:00,3.97,3.98,3.97,3.98,534696.0,3.7968,3.8063,3.7968,3.8063,534696.0
2016-06-30 14:00:00,3.98,3.98,3.98,3.98,715776.0,3.8063,3.8063,3.8063,3.8063,715776.0
2016-06-30 14:05:00,3.98,3.99,3.98,3.98,614568.0,3.8063,3.8159,3.8063,3.8063,614568.0
2016-06-30 14:10:00,3.99,3.99,3.98,3.99,373728.0,3.8159,3.8159,3.8063,3.8159,373728.0
2016-06-30 14:15:00,3.99,4.0,3.99,4.0,672648.0,3.8159,3.8255,3.8159,3.8255,672648.0
2016-06-30 14:20:00,4.0,4.0,4.0,4.0,865824.0,3.8255,3.8255,3.8255,3.8255,865824.0
2016-06-30 14:25:00,4.0,4.0,3.98,3.98,527688.0,3.8255,3.8255,3.8063,3.8063,527688.0
2016-06-30 14:30:00,3.99,3.99,3.98,3.98,629520.0,3.8159,3.8159,3.8063,3.8063,629520.0
2016-06-30 14:35:00,3.98,3.99,3.98,3.98,486000.0,3.8063,3.8159,3.8063,3.8063,486000.0
2016-06-30 14:40:00,3.99,3.99,3.98,3.99,897000.0,3.8159,3.8159,3.8063,3.8159,897000.0
2016-06-30 14:45:00,3.99,4.0,3.99,3.99,139056.0,3.8159,3.8255,3.8159,3.8159,139056.0
2016-06-30 14:50:00,4.0,4.0,3.99,4.0,938448.0,3.8255,3.8255,3.8159,3.8255,938448.0
2016-06-30 14:55:00,4.0,4.01,4.0,4.0,471144.0,3.8255,3.835,3.8255,3.8255,471144.0
2016-06-30 15:00:00,4.0,4.01,4.0,4.0,584160.0,3.8255,3.835,3.8255,3.8255,584160.0
2016-06-30 15:05:00,4.01,4.01,4.0,4.01,330624.0,3.835,3.835,3.8255,3.835,330624.0
2016-06-30 15:10:00,4.0,4.01,3.99,4.0,533184.0,3.8255,3.835,3.8159,3.8255,533184.0
2016-06-30 15:15:00,4.0,4.0,3.99,3.99,427200.0,3.8255,3.8255,3.8159,3.8159,427200.0
2016-06-30 15:20:00,3.99,4.0,3.99,4.0,556824.0,3.8159,3.8255,3.8159,3.8255,556824.0
2016-06-30 15:25:00,4.0,4.01,4.0,4.01,1025400.0,3.8255,3.835,3.8255,3.835,1025400.0
2016-06-30 15:30:00,4.01,4.01,4.0,4.01,569136.0,3.835,3.835,3.8255,3.835,569136.0
2016-06-30 15:35:00,4.01,4.01,4.0,4.0,1668768.0,3.835,3.835,3.8255,3.8255,1668768.0
2016-06-30 15:40:00,4.0,4.01,3.98,3.99,1047576.0,3.8255,3.835,3.8063,3.8159,1047576.0
2016-06-30 15:45:00,3.99,3.99,3.98,3.98,670680.0,3.8159,3.8159,3.8063,3.8063,670680.0
2016-06-30 15:50:00,3.98,4.0,3.98,4.0,1591992.0,3.8063,3.8255,3.8063,3.8255,1591992.0
2016-06-30 15:55:00,4.0,4.02,3.99,4.02,2648712.0,3.8255,3.8446,3.8159,3.8446,2648712.0
2016-07-01 09:30:00,4.01,4.02,4.0,4.02,1610280.0,3.835,3.8446,3.8255,3.8446,1610280.0
2016-07-01 09:35:00,4.02,4.05,4.02,4.05,3216384.0,3.8446,3.8733,3.8446,3.8733,3216384.0
2016-07-01 09:40:00,4.05,4.06,4.04,4.06,1550664.0,3.8733,3.8828,3.8637,3.8828,1550664.0
2016-07-01 09:45:00,4.06,4.06,4.06,4.06,1928880.0,3.8828,3.8828,3.8828,3.8828,1928880.0
2016-07-01 09:50:00,4.06,4.08,4.06,4.07,740136.0,3.8828,3.902,3.8828,3.8924,740136.0
2016-07-01 09:55:00,4.07,4.08,4.07,4.08,2064840.0,3.8924,3.902,3.8924,3.902,2064840.0
2016-07-01 10:00:00,4.08,4.09,4.08,4.09,2306520.0,3.902,3.9115,3.902,3.9115,2306520.0
2016-07-01 10:05:00,4.09,4.09,4.08,4.08,1896624.0,3.9115,3.9115,3.902,3.902,1896624.0
2016-07-01 10:10:00,4.09,4.09,4.08,4.09,781536.0,3.9115,3.9115,3.902,3.9115,781536.0
2016-07-01 10:15:00,4.09,4.1,4.09,4.1,1552056.0,3.9115,3.9211,3.9115,3.9211,1552056.0
2016-07-01 10:20:00,4.1,4.11,4.1,4.1,630408.0,3.9211,3.9307,3.9211,3.9211,630408.0
2016-07-01 10:25:00,4.1,4.1,4.1,4.1,540888.0,3.9211,3.9211,3.9211,3.9211,540888.0
2016-07-01 10:30:00,4.1,4.1,4.09,4.1,628392.0,3.9211,3.9211,3.9115,3.9211,628392.0
2016-07-01 10:35:00,4.09,4.11,4.09,4.1,799920.0,3.9115,3.9307,3.9115,3.9211,799920.0
2016-07-01 10:40:00,4.1,4.11,4.1,4.11,658104.0,3.9211,3.9307,3.9211,3.9307,658104.0
2016-07-01 10:45:00,4.11,4.12,4.11,4.11,990096.0,3.9307,3.9402,3.9307,3.9307,990096.0
2016-07-01 10:50:00,4.11,4.11,4.11,4.11,416952.0,3.9307,3.9307,3.9307,3.9307,416952.0
2016-07-01 10:55:00,4.11,4.11,4.11,4.11,609936.0,3.9307,3.9307,3.9307,3.9307,609936.0
2016-07-01 11:00:00,4.11,4.11,4.11,4.11,514128.0,3.9307,3.9307,3.9307,3.9307,514128.0
2016-07-01 11:05:00,4.11,4.12,4.1,4.11,832704.0,3.9307,3.9402,3.9211,3.9307,832704.0
2016-07-01 11:10:00,4.1,4.1,4.09,4.1,1259544.0,3.9211,3.9211,3.9115,3.9211,1259544.0
2016-07-01 11:15:00,4.1,4.1,4.09,4.1,847824.0,3.9211,3.9211,3.9115,3.9211,847824.0
2016-07-01 11:20:00,4.1,4.1,4.09,4.09,756432.0,3.9211,3.9211,3.9115,3.9115,756432.0
2016-07-01 11:25:00,4.09,4.1,4.08,4.09,1420128.0,3.9115,3.9211,3.902,3.9115,1420128.0
2016-07-01 11:30:00,4.09,4.09,4.09,4.09,609984.0,3.9115,3.9115,3.9115,3.9115,609984.0
2016-07-01 11:35:00,4.09,4.09,4.08,4.09,592368.0,3.9115,3.9115,3.902,3.9115,592368.0
2016-07-01 11:40:00,4.09,4.09,4.08,4.09,1183248.0,3.9115,3.9115,3.902,3.9115,1183248.0
2016-07-01 11:45:00,4.09,4.09,4.08,4.09,810888.0,3.9115,3.9115,3.902,3.9115,810888.0
2016-07-01 11:50:00,4.09,4.09,4.09,4.09,316800.0,3.9115,3.9115,3.9115,3.9115,316800.0
2016-07-01 11:55:00,4.09,4.1,4.09,4.1,661848.0,3.9115,3.9211,3.9115,3.9211,661848.0
2016-07-01 12:00:00,4.09,4.1,4.09,4.09,774144.0,3.9115,3.9211,3.9115,3.9115,774144.0
2016-07-01 12:05:00,4.09,4.1,4.09,4.09,1170984.0,3.9115,3.9211,3.9115,3.9115,1170984.0
2016-07-01 12:10:00,4.09,4.09,4.09,4.09,264360.0,3.9115,3.9115,3.9115,3.9115,264360.0
2016-07-01 12:15:00,4.09,4.1,4.09,4.09,688944.0,3.9115,3.9211,3.9115,3.9115,688944.0
2016-07-01 12:20:00,4.09,4.09,4.07,4.08,1432800.0,3.9115,3.9115,3.8924,3.902,1432800.0
2016-07-01 12:25:00,4.08,4.08,4.07,4.08,1285224.0,3.902,3.902,3.8924,3.902,1285224.0
2016-07-01 12:30:00,4.07,4.08,4.07,4.08,502944.0,3.8924,3.902,3.8924,3.902,502944.0
2016-07-01 12:35:00,4.08,4.09,4.08,4.08,493776.0,3.902,3.9115,3.902,3.902,493776.0
2016-07-01 12:40:00,4.08,4.09,4.08,4.09,244728.0,3.902,3.9115,3.902,3.9115,244728.0
2016-07-01 12:45:00,4.09,4.09,4.08,4.08,289896.0,3.9115,3.9115,3.902,3.902,289896.0
2016-07-01 12:50:00,4.08,4.08,4.07,4.08,480576.0,3.902,3.902,3.8924,3.902,480576.0
2016-07-01 12:55:00,4.08,4.09,4.08,4.08,259752.0,3.902,3.9115,3.902,3.902,259752.0
2016-07-01 13:00:00,4.08,4.09,4.08,4.09,225024.0,3.902,3.9115,3.902,3.9115,225024.0
2016-07-01 13:05:00,4.09,4.1,4.09,4.09,237072.0,3.9115,3.9211,3.9115,3.9115,237072.0
2016-07-01 13:10:00,4.09,4.09,4.09,4.09,147000.0,3.9115,3.9115,3.9115,3.9115,147000.0
2016-07-01 13:15:00,4.09,4.09,4.08,4.08,278880.0,3.9115,3.9115,3.902,3.902,278880.0
2016-07-01 13:20:00,4.08,4.08,4.07,4.07,319320.0,3.902,3.902,3.8924,3.8924,319320.0
2016-07-01 13:25:00,4.07,4.07,4.06,4.06,1686288.0,3.8924,3.8924,3.8828,3.8828,1686288.0
2016-07-01 13:30:00,4.06,4.07,4.05,4.07,919680.0,3.8828,3.8924,3.8733,3.8924,919680.0
2016-07-01 13:35:00,4.07,4.07,4.06,4.06,283368.0,3.8924,3.8924,3.8828,3.8828,283368.0
2016-07-01 13:40:00,4.06,4.07,4.06,4.07,470880.0,3.8828,3.8924,3.8828,3.8924,470880.0
2016-07-01 13:45:00,4.07,4.08,4.06,4.08,346896.0,3.8924,3.902,3.8828,3.902,346896.0
2016-07-01 13:50:00,4.08,4.08,4.07,4.07,483720.0,3.902,3.902,3.8924,3.8924,483720.0
2016-07-01 13:55:00,4.07,4.07,4.06,4.07,351624.0,3.8924,3.8924,3.8828,3.8924,351624.0
2016-07-01 14:00:00,4.07,4.07,4.06,4.07,395256.0,3.8924,3.8924,3.8828,3.8924,395256.0
2016-07-01 14:05:00,4.07,4.07,4.07,4.07,174000.0,3.8924,3.8924,3.8924,3.8924,174000.0
2016-07-01 14:10:00,4.07,4.07,4.06,4.07,224112.0,3.8924,3.8924,3.8828,3.8924,224112.0
2016-07-01 14:15:00,4.06,4.06,4.06,4.06,101616.0,3.8828,3.8828,3.8828,3.8828,101616.0
2016-07-01 14:20:00,4.07,4.07,4.06,4.06,307920.0,3.8924,3.8924,3.8828,3.8828,307920.0
2016-07-01 14:25:00,4.06,4.07,4.06,4.06,383208.0,3.8828,3.8924,3.8828,3.8828,383208.0
2016-07-01 14:30:00,4.06,4.07,4.06,4.06,499464.0,3.8828,3.8924,3.8828,3.8828,499464.0
2016-07-01 14:35:00,4.06,4.06,4.06,4.06,224208.0,3.8828,3.8828,3.8828,3.8828,224208.0
2016-07-01 14:40:00,4.06,4.06,4.05,4.05,512352.0,3.8828,3.8828,3.8733,3.8733,512352.0
2016-07-01 14:45:00,4.05,4.05,4.05,4.05,261768.0,3.8733,3.8733,3.8733,3.8733,261768.0
2016-07-01 14:50:00,4.05,4.06,4.05,4.05,950976.0,3.8733,3.8828,3.8733,3.8733,950976.0
2016-07-01 14:55:00,4.05,4.07,4.05,4.07,522768.0,3.8733,3.8924,3.8733,3.8924,522768.0
2016-07-01 15:00:00,4.07,4.07,4.07,4.07,708048.0,3.8924,3.8924,3.8924,3.8924,708048.0
2016-07-01 15:05:00,4.07,4.09,4.07,4.08,1463376.0,3.8924,3.9115,3.8924,3.902,1463376.0
2016-07-01 15:10:00,4.08,4.09,4.08,4.08,841248.0,3.902,3.9115,3.902,3.902,841248.0
2016-07-01 15:15:00,4.09,4.09,4.08,4.09,157272.0,3.9115,3.9115,3.902,3.9115,157272.0
2016-07-01 15:20:00,4.09,4.09,4.08,4.08,230640.0,3.9115,3.9115,3.902,3.902,230640.0
2016-07-01 15:25:00,4.08,4.09,4.08,4.08,1051248.0,3.902,3.9115,3.902,3.902,1051248.0
2016-07-01 15:30:00,4.08,4.09,4.08,4.08,545712.0,3.902,3.9115,3.902,3.902,545712.0
2016-07-01 15:35:00,4.08,4.08,4.06,4.07,615336.0,3.902,3.902,3.8828,3.8924,615336.0
2016-07-01 15:40:00,4.07,4.08,4.07,4.07,946104.0,3.8924,3.902,3.8924,3.8924,946104.0
2016-07-01 15:45:00,4.07,4.08,4.07,4.07,379152.0,3.8924,3.902,3.8924,3.8924,379152.0
2016-07-01 15:50:00,4.07,4.08,4.07,4.08,764400.0,3.8924,3.902,3.8924,3.902,764400.0
2016-07-01 15:55:00,4.08,4.09,4.07,4.07,1891824.0,3.902,3.9115,3.8924,3.8924,1891824.0
2016-07-05 09:30:00,4.02,4.02,4.01,4.01,3220440.0,3.8446,3.8446,3.835,3.835,3220440.0
2016-07-05 09:35:00,4.01,4.01,3.99,3.99,2076168.0,3.835,3.835,3.8159,3.8159,2076168.0
2016-07-05 09:40:00,3.99,4.0,3.98,3.98,1722528.0,3.8159,3.8255,3.8063,3.8063,1722528.0
2016-07-05 09:45:00,3.98,3.98,3.96,3.97,2082720.0,3.8063,3.8063,3.7872,3.7968,2082720.0
2016-07-05 09:50:00,3.96,3.97,3.96,3.97,1101864.0,3.7872,3.7968,3.7872,3.7968,1101864.0
2016-07-05 09:55:00,3.97,3.99,3.97,3.98,1329864.0,3.7968,3.8159,3.7968,3.8063,1329864.0
2016-07-05 10:00:00,3.98,3.99,3.97,3.98,951408.0,3.8063,3.8159,3.7968,3.8063,951408.0
2016-07-05 10:05:00,3.98,3.98,3.97,3.97,867840.0,3.8063,3.8063,3.7968,3.7968,867840.0
2016-07-05 10:10:00,3.97,3.98,3.96,3.98,2397936.0,3.7968,3.8063,3.7872,3.8063,2397936.0
2016-07-05 10:15:00,3.98,3.98,3.97,3.97,954120.0,3.8063,3.8063,3.7968,3.7968,954120.0
2016-07-05 10:20:00,3.97,4.0,3.97,3.99,2032080.0,3.7968,3.8255,3.7968,3.8159,2032080.0
2016-07-05 10:25:00,3.99,4.0,3.97,3.99,748680.0,3.8159,3.8255,3.7968,3.8159,748680.0
2016-07-05 10:30:00,3.99,4.0,3.99,4.0,1143888.0,3.8159,3.8255,3.8159,3.8255,1143888.0
2016-07-05 10:35:00,4.0,4.0,3.99,3.99,528576.0,3.8255,3.8255,3.8159,3.8159,528576.0
2016-07-05 10:40:00,4.0,4.01,3.99,3.99,1002024.0,3.8255,3.835,3.8159,3.8159,1002024.0
2016-07-05 10:45:00,3.99,3.99,3.98,3.98,1060248.0,3.8159,3.8159,3.8063,3.8063,1060248.0
2016-07-05 10:50:00,3.98,3.98,3.97,3.97,753720.0,3.8063,3.8063,3.7968,3.7968,753720.0
2016-07-05 10:55:00,3.97,3.98,3.97,3.98,355152.0,3.7968,3.8063,3.7968,3.8063,355152.0
2016-07-05 11:00:00,3.98,3.98,3.97,3.97,996456.0,3.8063,3.8063,3.7968,3.7968,996456.0
2016-07-05 11:05:00,3.97,3.98,3.96,3.97,935904.0,3.7968,3.8063,3.7872,3.7968,935904.0
2016-07-05 11:10:00,3.97,3.97,3.95,3.96,1415832.0,3.7968,3.7968,3.7776,3.7872,1415832.0
2016-07-05 11:15:00,3.96,4.0,3.96,3.99,1905960.0,3.7872,3.8255,3.7872,3.8159,1905960.0
2016-07-05 11:20:00,3.99,4.0,3.98,3.99,942144.0,3.8159,3.8255,3.8063,3.8159,942144.0
2016-07-05 11:25:00,3.99,3.99,3.98,3.98,787512.0,3.8159,3.8159,3.8063,3.8063,787512.0
2016-07-05 11:30:00,3.98,3.98,3.97,3.98,329928.0,3.8063,3.8063,3.7968,3.8063,329928.0
2016-07-05 11:35:00,3.98,3.98,3.97,3.98,240768.0,3.8063,3.8063,3.7968,3.8063,240768.0
2016-07-05 11:40:00,3.98,3.98,3.97,3.97,596712.0,3.8063,3.8063,3.7968,3.7968,596712.0
2016-07-05 11:45:00,3.97,3.97,3.96,3.97,454536.0,3.7968,3.7968,3.7872,3.7968,454536.0
2016-07-05 11:50:00,3.96,3.97,3.96,3.97,611040.0,3.7872,3.7968,3.7872,3.7968,611040.0
2016-07-05 11:55:00,3.97,3.97,3.95,3.96,618456.0,3.7968,3.7968,3.7776,3.7872,618456.0
2016-07-05 12:00:00,3.96,3.97,3.96,3.97,194280.0,3.7872,3.7968,3.7872,3.7968,194280.0
2016-07-05 12:05:00,3.97,3.97,3.96,3.97,426192.0,3.7968,3.7968,3.7872,3.7968,426192.0
2016-07-05 12:10:00,3.97,3.97,3.97,3.97,312624.0,3.7968,3.7968,3.7968,3.7968,312624.0
2016-07-05 12:15:00,3.96,3.97,3.96,3.97,354048.0,3.7872,3.7968,3.7872,3.7968,354048.0
2016-07-05 12:20:00,3.97,3.98,3.97,3.98,485448.0,3.7968,3.8063,3.7968,3.8063,485448.0
2016-07-05 12:25:00,3.98,3.99,3.98,3.99,645408.0,3.8063,3.8159,3.8063,3.8159,645408.0
2016-07-05 12:30:00,3.99,3.99,3.98,3.98,563040.0,3.8159,3.8159,3.8063,3.8063,563040.0
2016-07-05 12:35:00,3.98,3.98,3.97,3.97,405600.0,3.8063,3.8063,3.7968,3.7968,405600.0
2016-07-05 12:40:00,3.98,3.98,3.97,3.98,368904.0,3.8063,3.8063,3.7968,3.8063,368904.0
2016-07-05 12:45:00,3.98,3.98,3.98,3.98,151200.0,3.8063,3.8063,3.8063,3.8063,151200.0
2016-07-05 12:50:00,3.97,3.97,3.96,3.97,362184.0,3.7968,3.7968,3.7872,3.7968,362184.0
2016-07-05 12:55:00,3.96,3.97,3.96,3.97,324648.0,3.7872,3.7968,3.7872,3.7968,324648.0
2016-07-05 13:00:00,3.97,3.97,3.97,3.97,269856.0,3.7968,3.7968,3.7968,3.7968,269856.0
2016-07-05 13:05:00,3.97,3.98,3.96,3.98,529080.0,3.7968,3.8063,3.7872,3.8063,529080.0
2016-07-05 13:10:00,3.97,3.98,3.97,3.97,258456.0,3.7968,3.8063,3.7968,3.7968,258456.0
2016-07-05 13:15:00,3.97,3.97,3.96,3.96,301032.0,3.7968,3.7968,3.7872,3.7872,301032.0
2016-07-05 13:20:00,3.96,3.97,3.96,3.97,99504.0,3.7872,3.7968,3.7872,3.7968,99504.0
2016-07-05 13:25:00,3.97,3.97,3.96,3.96,74016.0,3.7968,3.7968,3.7872,3.7872,74016.0
2016-07-05 13:30:00,3.96,3.96,3.95,3.96,328296.0,3.7872,3.7872,3.7776,3.7872,328296.0
2016-07-05 13:35:00,3.96,3.96,3.94,3.95,914472.0,3.7872,3.7872,3.7681,3.7776,914472.0
2016-07-05 13:40:00,3.95,3.95,3.94,3.94,532320.0,3.7776,3.7776,3.7681,3.7681,532320.0
2016-07-05 13:45:00,3.94,3.94,3.93,3.94,829344.0,3.7681,3.7681,3.7585,3.7681,829344.0
2016-07-05 13:50:00,3.94,3.94,3.94,3.94,318888.0,3.7681,3.7681,3.7681,3.7681,318888.0
2016-07-05 13:55:00,3.94,3.95,3.94,3.94,498768.0,3.7681,3.7776,3.7681,3.7681,498768.0
2016-07-05 14:00:00,3.94,3.96,3.94,3.96,601200.0,3.7681,3.7872,3.7681,3.7872,601200.0
2016-07-05 14:05:00,3.95,3.96,3.95,3.96,269376.0,3.7776,3.7872,3.7776,3.7872,269376.0
2016-07-05 14:10:00,3.96,3.97,3.96,3.97,649728.0,3.7872,3.7968,3.7872,3.7968,649728.0
2016-07-05 14:15:00,3.97,3.98,3.97,3.97,404664.0,3.7968,3.8063,3.7968,3.7968,404664.0
2016-07-05 14:20:00,3.97,3.97,3.96,3.96,501624.0,3.7968,3.7968,3.7872,3.7872,501624.0
2016-07-05 14:25:00,3.96,3.96,3.95,3.95,183432.0,3.7872,3.7872,3.7776,3.7776,183432.0
2016-07-05 14:30:00,3.95,3.96,3.95,3.96,197160.0,3.7776,3.7872,3.7776,3.7872,197160.0
2016-07-05 14:35:00,3.96,3.96,3.95,3.95,226728.0,3.7872,3.7872,3.7776,3.7776,226728.0
2016-07-05 14:40:00,3.96,3.96,3.94,3.95,303552.0,3.7872,3.7872,3.7681,3.7776,303552.0
2016-07-05 14:45:00,3.95,3.95,3.94,3.94,494760.0,3.7776,3.7776,3.7681,3.7681,494760.0
2016-07-05 14:50:00,3.94,3.95,3.93,3.95,533472.0,3.7681,3.7776,3.7585,3.7776,533472.0
2016-07-05 14:55:00,3.94,3.96,3.94,3.96,647256.0,3.7681,3.7872,3.7681,3.7872,647256.0
2016-07-05 15:00:00,3.95,3.97,3.95,3.97,456504.0,3.7776,3.7968,3.7776,3.7968,456504.0
2016-07-05 15:05:00,3.97,3.97,3.95,3.96,395136.0,3.7968,3.7968,3.7776,3.7872,395136.0
2016-07-05 15:10:00,3.96,3.96,3.96,3.96,365184.0,3.7872,3.7872,3.7872,3.7872,365184.0
2016-07-05 15:15:00,3.96,3.97,3.96,3.97,453288.0,3.7872,3.7968,3.7872,3.7968,453288.0
2016-07-05 15:20:00,3.97,3.97,3.96,3.97,319152.0,3.7968,3.7968,3.7872,3.7968,319152.0
2016-07-05 15:25:00,3.97,3.98,3.97,3.97,266712.0,3.7968,3.8063,3.7968,3.7968,266712.0
2016-07-05 15:30:00,3.97,3.99,3.97,3.99,1134888.0,3.7968,3.8159,3.7968,3.8159,1134888.0
2016-07-05 15:35:00,3.99,3.99,3.99,3.99,1384680.0,3.8159,3.8159,3.8159,3.8159,1384680.0
2016-07-05 15:40:00,3.99,4.01,3.99,4.01,1126488.0,3.8159,3.835,3.8159,3.835,1126488.0
2016-07-05 15:45:00,4.01,4.01,4.0,4.01,1722192.0,3.835,3.835,3.8255,3.835,1722192.0
2016-07-05 15:50:00,4.01,4.01,4.0,4.0,1286760.0,3.835,3.835,3.8255,3.8255,1286760.0
2016-07-05 15:55:00,4.0,4.0,3.99,4.0,1887072.0,3.8255,3.8255,3.8159,3.8255,1887072.0
2016-07-06 09:30:00,3.94,3.96,3.92,3.92,4123248.0,3.7681,3.7872,3.7489,3.7489,4123248.0
2016-07-06 09:35:00,3.92,3.92,3.9,3.91,2733120.0,3.7489,3.7489,3.7298,3.7394,2733120.0
2016-07-06 09:40:00,3.91,3.92,3.9,3.91,2298144.0,3.7394,3.7489,3.7298,3.7394,2298144.0
2016-07-06 09:45:00,3.91,3.93,3.9,3.92,1388808.0,3.7394,3.7585,3.7298,3.7489,1388808.0
2016-07-06 09:50:00,3.92,3.95,3.92,3.94,977016.0,3.7489,3.7776,3.7489,3.7681,977016.0
2016-07-06 09:55:00,3.94,3.96,3.94,3.95,1479168.0,3.7681,3.7872,3.7681,3.7776,1479168.0
2016-07-06 10:00:00,3.95,4.0,3.95,3.99,3518088.0,3.7776,3.8255,3.7776,3.8159,3518088.0
2016-07-06 10:05:00,3.99,3.99,3.97,3.99,1882296.0,3.8159,3.8159,3.7968,3.8159,1882296.0
2016-07-06 10:10:00,3.99,3.99,3.98,3.99,830784.0,3.8159,3.8159,3.8063,3.8159,830784.0
2016-07-06 10:15:00,3.99,3.99,3.96,3.96,1844904.0,3.8159,3.8159,3.7872,3.7872,1844904.0
2016-07-06 10:20:00,3.96,3.97,3.96,3.96,763848.0,3.7872,3.7968,3.7872,3.7872,763848.0
2016-07-06 10:25:00,3.96,3.97,3.95,3.95,865104.0,3.7872,3.7968,3.7776,3.7776,865104.0
2016-07-06 10:30:00,3.95,3.95,3.93,3.94,1377432.0,3.7776,3.7776,3.7585,3.7681,1377432.0
2016-07-06 10:35:00,3.94,3.96,3.93,3.96,861504.0,3.7681,3.7872,3.7585,3.7872,861504.0
2016-07-06 10:40:00,3.96,3.97,3.95,3.96,1009800.0,3.7872,3.7968,3.7776,3.7872,1009800.0
2016-07-06 10:45:00,3.96,3.97,3.95,3.96,1299504.0,3.7872,3.7968,3.7776,3.7872,1299504.0
2016-07-06 10:50:00,3.97,4.01,3.97,4.01,2095104.0,3.7968,3.835,3.7968,3.835,2095104.0
2016-07-06 10:55:00,4.01,4.01,3.99,4.01,1883712.0,3.835,3.835,3.8159,3.835,1883712.0
2016-07-06 11:00:00,4.02,4.02,4.01,4.02,2674416.0,3.8446,3.8446,3.835,3.8446,2674416.0
2016-07-06 11:05:00,4.02,4.03,4.02,4.03,2081808.0,3.8446,3.8541,3.8446,3.8541,2081808.0
2016-07-06 11:10:00,4.03,4.05,4.03,4.04,2303448.0,3.8541,3.8733,3.8541,3.8637,2303448.0
2016-07-06 11:15:00,4.04,4.06,4.04,4.05,1002072.0,3.8637,3.8828,3.8637,3.8733,1002072.0
2016-07-06 11:20:00,4.05,4.06,4.04,4.05,1020432.0,3.8733,3.8828,3.8637,3.8733,1020432.0
2016-07-06 11:25:00,4.04,4.05,4.03,4.03,444528.0,3.8637,3.8733,3.8541,3.8541,444528.0
2016-07-06 11:30:00,4.03,4.05,4.03,4.03,676464.0,3.8541,3.8733,3.8541,3.8541,676464.0
2016-07-06 11:35:00,4.03,4.04,4.03,4.04,353952.0,3.8541,3.8637,3.8541,3.8637,353952.0
2016-07-06 11:40:00,4.04,4.04,4.03,4.03,355728.0,3.8637,3.8637,3.8541,3.8541,355728.0
2016-07-06 11:45:00,4.03,4.04,4.03,4.03,225840.0,3.8541,3.8637,3.8541,3.8541,225840.0
2016-07-06 11:50:00,4.03,4.05,4.03,4.04,1112640.0,3.8541,3.8733,3.8541,3.8637,1112640.0
2016-07-06 11:55:00,4.04,4.05,4.04,4.04,643464.0,3.8637,3.8733,3.8637,3.8637,643464.0
2016-07-06 12:00:00,4.05,4.08,4.05,4.08,2287464.0,3.8733,3.902,3.8733,3.902,2287464.0
2016-07-06 12:05:00,4.08,4.08,4.08,4.08,2186520.0,3.902,3.902,3.902,3.902,2186520.0
2016-07-06 12:10:00,4.08,4.08,4.07,4.07,699960.0,3.902,3.902,3.8924,3.8924,699960.0
2016-07-06 12:15:00,4.07,4.08,4.07,4.08,597000.0,3.8924,3.902,3.8924,3.902,597000.0
2016-07-06 12:20:00,4.08,4.09,4.07,4.07,1077840.0,3.902,3.9115,3.8924,3.8924,1077840.0
2016-07-06 12:25:00,4.08,4.08,4.07,4.08,344712.0,3.902,3.902,3.8924,3.902,344712.0
2016-07-06 12:30:00,4.08,4.08,4.07,4.08,139248.0,3.902,3.902,3.8924,3.902,139248.0
2016-07-06 12:35:00,4.07,4.08,4.07,4.07,664440.0,3.8924,3.902,3.8924,3.8924,664440.0
2016-07-06 12:40:00,4.08,4.08,4.07,4.08,361440.0,3.902,3.902,3.8924,3.902,361440.0
2016-07-06 12:45:00,4.08,4.08,4.06,4.06,901368.0,3.902,3.902,3.8828,3.8828,901368.0
2016-07-06 12:50:00,4.06,4.07,4.06,4.07,182160.0,3.8828,3.8924,3.8828,3.8924,182160.0
2016-07-06 12:55:00,4.07,4.08,4.07,4.08,621840.0,3.8924,3.902,3.8924,3.902,621840.0
2016-07-06 13:00:00,4.08,4.09,4.08,4.09,1360608.0,3.902,3.9115,3.902,3.9115,1360608.0
2016-07-06 13:05:00,4.09,4.09,4.08,4.08,495024.0,3.9115,3.9115,3.902,3.902,495024.0
2016-07-06 13:10:00,4.08,4.08,4.08,4.08,177600.0,3.902,3.902,3.902,3.902,177600.0
2016-07-06 13:15:00,4.08,4.08,4.07,4.08,163560.0,3.902,3.902,3.8924,3.902,163560.0
2016-07-06 13:20:00,4.08,4.08,4.06,4.07,361392.0,3.902,3.902,3.8828,3.8924,361392.0
2016-07-06 13:25:00,4.07,4.07,4.06,4.07,220320.0,3.8924,3.8924,3.8828,3.8924,220320.0
2016-07-06 13:30:00,4.07,4.07,4.06,4.07,168240.0,3.8924,3.8924,3.8828,3.8924,168240.0
2016-07-06 13:35:00,4.06,4.07,4.06,4.07,371520.0,3.8828,3.8924,3.8828,3.8924,371520.0
2016-07-06 13:40:00,4.07,4.07,4.06,4.06,216336.0,3.8924,3.8924,3.8828,3.8828,216336.0
2016-07-06 13:45:00,4.06,4.06,4.05,4.06,739728.0,3.8828,3.8828,3.8733,3.8828,739728.0
2016-07-06 13:50:00,4.05,4.07,4.05,4.06,249840.0,3.8733,3.8924,3.8733,3.8828,249840.0
2016-07-06 13:55:00,4.06,4.06,4.05,4.06,1168680.0,3.8828,3.8828,3.8733,3.8828,1168680.0
2016-07-06 14:00:00,4.06,4.07,4.04,4.06,1299216.0,3.8828,3.8924,3.8637,3.8828,1299216.0
2016-07-06 14:05:00,4.05,4.07,4.05,4.07,394128.0,3.8733,3.8924,3.8733,3.8924,394128.0
2016-07-06 14:10:00,4.07,4.07,4.05,4.05,470400.0,3.8924,3.8924,3.8733,3.8733,470400.0
2016-07-06 14:15:00,4.05,4.06,4.03,4.06,1571472.0,3.8733,3.8828,3.8541,3.8828,1571472.0
2016-07-06 14:20:00,4.07,4.07,4.05,4.05,318696.0,3.8924,3.8924,3.8733,3.8733,318696.0
2016-07-06 14:25:00,4.06,4.06,4.05,4.06,345000.0,3.8828,3.8828,3.8733,3.8828,345000.0
2016-07-06 14:30:00,4.06,4.07,4.06,4.06,337056.0,3.8828,3.8924,3.8828,3.8828,337056.0
2016-07-06 14:35:00,4.07,4.08,4.06,4.08,2060712.0,3.8924,3.902,3.8828,3.902,2060712.0
2016-07-06 14:40:00,4.08,4.08,4.07,4.08,487968.0,3.902,3.902,3.8924,3.902,487968.0
2016-07-06 14:45:00,4.08,4.08,4.07,4.08,844296.0,3.902,3.902,3.8924,3.902,844296.0
2016-07-06 14:50:00,4.07,4.09,4.07,4.09,1215240.0,3.8924,3.9115,3.8924,3.9115,1215240.0
2016-07-06 14:55:00,4.09,4.09,4.09,4.09,992376.0,3.9115,3.9115,3.9115,3.9115,992376.0
2016-07-06 15:00:00,4.09,4.09,4.08,4.09,596424.0,3.9115,3.9115,3.902,3.9115,596424.0
2016-07-06 15:05:00,4.08,4.09,4.08,4.09,354408.0,3.902,3.9115,3.902,3.9115,354408.0
2016-07-06 15:10:00,4.09,4.09,4.08,4.08,444624.0,3.9115,3.9115,3.902,3.902,444624.0
2016-07-06 15:15:00,4.08,4.08,4.08,4.08,298128.0,3.902,3.902,3.902,3.902,298128.0
2016-07-06 15:20:00,4.08,4.08,4.06,4.06,1102440.0,3.902,3.902,3.8828,3.8828,1102440.0
2016-07-06 15:25:00,4.06,4.07,4.06,4.07,667656.0,3.8828,3.8924,3.8828,3.8924,667656.0
2016-07-06 15:30:00,4.06,4.07,4.06,4.07,547392.0,3.8828,3.8924,3.8828,3.8924,547392.0
2016-07-06 15:35:00,4.07,4.08,4.07,4.08,531312.0,3.8924,3.902,3.8924,3.902,531312.0
2016-07-06 15:40:00,4.08,4.09,4.08,4.09,872736.0,3.902,3.9115,3.902,3.9115,872736.0
2016-07-06 15:45:00,4.09,4.09,4.08,4.08,371400.0,3.9115,3.9115,3.902,3.902,371400.0
2016-07-06 15:50:00,4.08,4.09,4.08,4.09,575976.0,3.902,3.9115,3.902,3.9115,575976.0
2016-07-06 15:55:00,4.09,4.1,4.09,4.09,2372280.0,3.9115,3.9211,3.9115,3.9115,2372280.0
2016-07-07 09:30:00,4.11,4.13,4.11,4.13,4434024.0,3.9307,3.9498,3.9307,3.9498,4434024.0
2016-07-07 09:35:00,4.13,4.13,4.12,4.13,1723728.0,3.9498,3.9498,3.9402,3.9498,1723728.0
2016-07-07 09:40:00,4.13,4.14,4.12,4.13,1812312.0,3.9498,3.9593,3.9402,3.9498,1812312.0
2016-07-07 09:45:00,4.13,4.14,4.13,4.14,1063368.0,3.9498,3.9593,3.9498,3.9593,1063368.0
2016-07-07 09:50:00,4.14,4.16,4.14,4.16,2182632.0,3.9593,3.9785,3.9593,3.9785,2182632.0
2016-07-07 09:55:00,4.16,4.16,4.15,4.15,1119816.0,3.9785,3.9785,3.9689,3.9689,1119816.0
2016-07-07 10:00:00,4.15,4.15,4.13,4.14,1550592.0,3.9689,3.9689,3.9498,3.9593,1550592.0
2016-07-07 10:05:00,4.14,4.15,4.14,4.14,786912.0,3.9593,3.9689,3.9593,3.9593,786912.0
2016-07-07 10:10:00,4.14,4.14,4.14,4.14,273696.0,3.9593,3.9593,3.9593,3.9593,273696.0
2016-07-07 10:15:00,4.14,4.15,4.14,4.15,555072.0,3.9593,3.9689,3.9593,3.9689,555072.0
2016-07-07 10:20:00,4.14,4.14,4.13,4.14,570528.0,3.9593,3.9593,3.9498,3.9593,570528.0
2016-07-07 10:25:00,4.14,4.14,4.14,4.14,433992.0,3.9593,3.9593,3.9593,3.9593,433992.0
2016-07-07 10:30:00,4.14,4.15,4.14,4.15,478776.0,3.9593,3.9689,3.9593,3.9689,478776.0
2016-07-07 10:35:00,4.15,4.15,4.14,4.15,459168.0,3.9689,3.9689,3.9593,3.9689,459168.0
2016-07-07 10:40:00,4.15,4.15,4.14,4.14,571416.0,3.9689,3.9689,3.9593,3.9593,571416.0
2016-07-07 10:45:00,4.14,4.14,4.13,4.14,450216.0,3.9593,3.9593,3.9498,3.9593,450216.0
2016-07-07 10:50:00,4.14,4.14,4.12,4.13,464568.0,3.9593,3.9593,3.9402,3.9498,464568.0
2016-07-07 10:55:00,4.13,4.13,4.11,4.11,1647504.0,3.9498,3.9498,3.9307,3.9307,1647504.0
2016-07-07 11:00:00,4.11,4.12,4.1,4.1,1422840.0,3.9307,3.9402,3.9211,3.9211,1422840.0
2016-07-07 11:05:00,4.1,4.12,4.1,4.11,729576.0,3.9211,3.9402,3.9211,3.9307,729576.0
2016-07-07 11:10:00,4.11,4.12,4.11,4.12,842520.0,3.9307,3.9402,3.9307,3.9402,842520.0
2016-07-07 11:15:00,4.12,4.13,4.11,4.11,941808.0,3.9402,3.9498,3.9307,3.9307,941808.0
2016-07-07 11:20:00,4.11,4.12,4.1,4.1,767592.0,3.9307,3.9402,3.9211,3.9211,767592.0
2016-07-07 11:25:00,4.1,4.11,4.1,4.11,819696.0,3.9211,3.9307,3.9211,3.9307,819696.0
2016-07-07 11:30:00,4.11,4.11,4.1,4.11,366336.0,3.9307,3.9307,3.9211,3.9307,366336.0
2016-07-07 11:35:00,4.11,4.12,4.11,4.11,390000.0,3.9307,3.9402,3.9307,3.9307,390000.0
2016-07-07 11:40:00,4.11,4.12,4.11,4.12,322656.0,3.9307,3.9402,3.9307,3.9402,322656.0
2016-07-07 11:45:00,4.11,4.11,4.09,4.1,861144.0,3.9307,3.9307,3.9115,3.9211,861144.0
2016-07-07 11:50:00,4.1,4.1,4.09,4.1,468720.0,3.9211,3.9211,3.9115,3.9211,468720.0
2016-07-07 11:55:00,4.1,4.11,4.1,4.11,581232.0,3.9211,3.9307,3.9211,3.9307,581232.0
2016-07-07 12:00:00,4.11,4.11,4.1,4.11,1092144.0,3.9307,3.9307,3.9211,3.9307,1092144.0
2016-07-07 12:05:00,4.11,4.12,4.1,4.1,776832.0,3.9307,3.9402,3.9211,3.9211,776832.0
2016-07-07 12:10:00,4.1,4.12,4.1,4.12,795552.0,3.9211,3.9402,3.9211,3.9402,795552.0
2016-07-07 12:15:00,4.12,4.12,4.12,4.12,482400.0,3.9402,3.9402,3.9402,3.9402,482400.0
2016-07-07 12:20:00,4.12,4.12,4.11,4.12,518712.0,3.9402,3.9402,3.9307,3.9402,518712.0
2016-07-07 12:25:00,4.12,4.12,4.11,4.12,747120.0,3.9402,3.9402,3.9307,3.9402,747120.0
2016-07-07 12:30:00,4.12,4.12,4.12,4.12,102480.0,3.9402,3.9402,3.9402,3.9402,102480.0
2016-07-07 12:35:00,4.12,4.12,4.11,4.12,356328.0,3.9402,3.9402,3.9307,3.9402,356328.0
2016-07-07 12:40:00,4.12,4.12,4.11,4.11,247200.0,3.9402,3.9402,3.9307,3.9307,247200.0
2016-07-07 12:45:00,4.11,4.11,4.1,4.1,341352.0,3.9307,3.9307,3.9211,3.9211,341352.0
2016-07-07 12:50:00,4.1,4.1,4.08,4.09,2099040.0,3.9211,3.9211,3.902,3.9115,2099040.0
2016-07-07 12:55:00,4.09,4.09,4.08,4.08,690264.0,3.9115,3.9115,3.902,3.902,690264.0
2016-07-07 13:00:00,4.08,4.09,4.07,4.08,748320.0,3.902,3.9115,3.8924,3.902,748320.0
2016-07-07 13:05:00,4.08,4.09,4.07,4.08,789552.0,3.902,3.9115,3.8924,3.902,789552.0
2016-07-07 13:10:00,4.08,4.09,4.08,4.09,322128.0,3.902,3.9115,3.902,3.9115,322128.0
2016-07-07 13:15:00,4.09,4.1,4.09,4.1,333216.0,3.9115,3.9211,3.9115,3.9211,333216.0
2016-07-07 13:20:00,4.1,4.1,4.09,4.1,240072.0,3.9211,3.9211,3.9115,3.9211,240072.0
2016-07-07 13:25:00,4.1,4.11,4.1,4.1,927720.0,3.9211,3.9307,3.9211,3.9211,927720.0
2016-07-07 13:30:00,4.1,4.11,4.1,4.11,374256.0,3.9211,3.9307,3.9211,3.9307,374256.0
2016-07-07 13:35:00,4.11,4.11,4.11,4.11,333552.0,3.9307,3.9307,3.9307,3.9307,333552.0
2016-07-07 13:40:00,4.11,4.11,4.1,4.1,175680.0,3.9307,3.9307,3.9211,3.9211,175680.0
2016-07-07 13:45:00,4.1,4.1,4.09,4.1,238080.0,3.9211,3.9211,3.9115,3.9211,238080.0
2016-07-07 13:50:00,4.1,4.1,4.09,4.09,484032.0,3.9211,3.9211,3.9115,3.9115,484032.0
2016-07-07 13:55:00,4.09,4.1,4.09,4.1,148800.0,3.9115,3.9211,3.9115,3.9211,148800.0
2016-07-07 14:00:00,4.1,4.11,4.1,4.11,204960.0,3.9211,3.9307,3.9211,3.9307,204960.0
2016-07-07 14:05:00,4.11,4.12,4.1,4.1,603072.0,3.9307,3.9402,3.9211,3.9211,603072.0
2016-07-07 14:10:00,4.1,4.1,4.08,4.08,868752.0,3.9211,3.9211,3.902,3.902,868752.0
2016-07-07 14:15:00,4.08,4.1,4.08,4.09,513000.0,3.902,3.9211,3.902,3.9115,513000.0
2016-07-07 14:20:00,4.09,4.1,4.09,4.1,160128.0,3.9115,3.9211,3.9115,3.9211,160128.0
2016-07-07 14:25:00,4.09,4.11,4.09,4.1,558624.0,3.9115,3.9307,3.9115,3.9211,558624.0
2016-07-07 14:30:00,4.1,4.1,4.09,4.09,1122216.0,3.9211,3.9211,3.9115,3.9115,1122216.0
2016-07-07 14:35:00,4.09,4.1,4.09,4.09,508752.0,3.9115,3.9211,3.9115,3.9115,508752.0
2016-07-07 14:40:00,4.09,4.09,4.08,4.09,346176.0,3.9115,3.9115,3.902,3.9115,346176.0
2016-07-07 14:45:00,4.09,4.1,4.08,4.09,326640.0,3.9115,3.9211,3.902,3.9115,326640.0
2016-07-07 14:50:00,4.09,4.1,4.08,4.09,480072.0,3.9115,3.9211,3.902,3.9115,480072.0
2016-07-07 14:55:00,4.09,4.1,4.08,4.09,392280.0,3.9115,3.9211,3.902,3.9115,392280.0
2016-07-07 15:00:00,4.08,4.09,4.08,4.09,706080.0,3.902,3.9115,3.902,3.9115,706080.0
2016-07-07 15:05:00,4.09,4.11,4.09,4.11,546864.0,3.9115,3.9307,3.9115,3.9307,546864.0
2016-07-07 15:10:00,4.11,4.11,4.1,4.11,635712.0,3.9307,3.9307,3.9211,3.9307,635712.0
2016-07-07 15:15:00,4.11,4.12,4.11,4.12,543456.0,3.9307,3.9402,3.9307,3.9402,543456.0
2016-07-07 15:20:00,4.12,4.12,4.11,4.11,378696.0,3.9402,3.9402,3.9307,3.9307,378696.0
2016-07-07 15:25:00,4.11,4.11,4.11,4.11,140400.0,3.9307,3.9307,3.9307,3.9307,140400.0
2016-07-07 15:30:00,4.11,4.13,4.11,4.13,1255560.0,3.9307,3.9498,3.9307,3.9498,1255560.0
2016-07-07 15:35:00,4.13,4.13,4.12,4.13,617448.0,3.9498,3.9498,3.9402,3.9498,617448.0
2016-07-07 15:40:00,4.13,4.14,4.13,4.13,1002504.0,3.9498,3.9593,3.9498,3.9498,1002504.0
2016-07-07 15:45:00,4.13,4.14,4.13,4.13,479472.0,3.9498,3.9593,3.9498,3.9498,479472.0
2016-07-07 15:50:00,4.13,4.13,4.12,4.13,719520.0,3.9498,3.9498,3.9402,3.9498,719520.0
2016-07-07 15:55:00,4.13,4.13,4.13,4.13,2631720.0,3.9498,3.9498,3.9498,3.9498,2631720.0
2016-07-08 09:30:00,4.19,4.2,4.18,4.18,4602216.0,4.0072,4.0167,3.9976,3.9976,4602216.0
2016-07-08 09:35:00,4.18,4.22,4.18,4.21,3739248.0,3.9976,4.0359,3.9976,4.0263,3739248.0
2016-07-08 09:40:00,4.21,4.24,4.21,4.23,2711136.0,4.0263,4.055,4.0263,4.0454,2711136.0
2016-07-08 09:45:00,4.23,4.25,4.23,4.25,2082792.0,4.0454,4.0645,4.0454,4.0645,2082792.0
2016-07-08 09:50:00,4.25,4.25,4.24,4.24,1903248.0,4.0645,4.0645,4.055,4.055,1903248.0
2016-07-08 09:55:00,4.25,4.25,4.23,4.24,891144.0,4.0645,4.0645,4.0454,4.055,891144.0
2016-07-08 10:00:00,4.25,4.25,4.24,4.25,1360176.0,4.0645,4.0645,4.055,4.0645,1360176.0
2016-07-08 10:05:00,4.25,4.26,4.25,4.26,1527408.0,4.0645,4.0741,4.0645,4.0741,1527408.0
2016-07-08 10:10:00,4.26,4.26,4.25,4.26,1333320.0,4.0741,4.0741,4.0645,4.0741,1333320.0
2016-07-08 10:15:00,4.26,4.26,4.25,4.25,1500336.0,4.0741,4.0741,4.0645,4.0645,1500336.0
2016-07-08 10:20:00,4.25,4.26,4.25,4.26,2309400.0,4.0645,4.0741,4.0645,4.0741,2309400.0
2016-07-08 10:25:00,4.26,4.26,4.25,4.26,1059720.0,4.0741,4.0741,4.0645,4.0741,1059720.0
2016-07-08 10:30:00,4.26,4.26,4.25,4.25,624960.0,4.0741,4.0741,4.0645,4.0645,624960.0
2016-07-08 10:35:00,4.25,4.26,4.25,4.26,1081272.0,4.0645,4.0741,4.0645,4.0741,1081272.0
2016-07-08 10:40:00,4.26,4.27,4.26,4.27,1129032.0,4.0741,4.0837,4.0741,4.0837,1129032.0
2016-07-08 10:45:00,4.27,4.27,4.26,4.27,1176120.0,4.0837,4.0837,4.0741,4.0837,1176120.0
2016-07-08 10:50:00,4.27,4.28,4.27,4.27,1276560.0,4.0837,4.0932,4.0837,4.0837,1276560.0
2016-07-08 10:55:00,4.27,4.28,4.27,4.28,884304.0,4.0837,4.0932,4.0837,4.0932,884304.0
2016-07-08 11:00:00,4.28,4.29,4.28,4.29,737400.0,4.0932,4.1028,4.0932,4.1028,737400.0
2016-07-08 11:05:00,4.28,4.29,4.28,4.28,1302072.0,4.0932,4.1028,4.0932,4.0932,1302072.0
2016-07-08 11:10:00,4.28,4.29,4.28,4.28,761736.0,4.0932,4.1028,4.0932,4.0932,761736.0
2016-07-08 11:15:00,4.28,4.29,4.28,4.29,1283160.0,4.0932,4.1028,4.0932,4.1028,1283160.0
2016-07-08 11:20:00,4.29,4.3,4.29,4.29,739680.0,4.1028,4.1124,4.1028,4.1028,739680.0
2016-07-08 11:25:00,4.29,4.3,4.29,4.3,2153592.0,4.1028,4.1124,4.1028,4.1124,2153592.0
2016-07-08 11:30:00,4.3,4.3,4.29,4.29,663600.0,4.1124,4.1124,4.1028,4.1028,663600.0
2016-07-08 11:35:00,4.29,4.29,4.28,4.29,458712.0,4.1028,4.1028,4.0932,4.1028,458712.0
2016-07-08 11:40:00,4.29,4.29,4.29,4.29,496104.0,4.1028,4.1028,4.1028,4.1028,496104.0
2016-07-08 11:45:00,4.29,4.3,4.29,4.3,992376.0,4.1028,4.1124,4.1028,4.1124,992376.0
2016-07-08 11:50:00,4.3,4.3,4.29,4.3,701448.0,4.1124,4.1124,4.1028,4.1124,701448.0
2016-07-08 11:55:00,4.3,4.3,4.29,4.29,525504.0,4.1124,4.1124,4.1028,4.1028,525504.0
2016-07-08 12:00:00,4.29,4.29,4.29,4.29,284592.0,4.1028,4.1028,4.1028,4.1028,284592.0
2016-07-08 12:05:00,4.29,4.29,4.29,4.29,500424.0,4.1028,4.1028,4.1028,4.1028,500424.0
2016-07-08 12:10:00,4.29,4.29,4.29,4.29,134256.0,4.1028,4.1028,4.1028,4.1028,134256.0
2016-07-08 12:15:00,4.29,4.3,4.29,4.29,298800.0,4.1028,4.1124,4.1028,4.1028,298800.0
2016-07-08 12:20:00,4.29,4.29,4.28,4.29,419544.0,4.1028,4.1028,4.0932,4.1028,419544.0
2016-07-08 12:25:00,4.29,4.29,4.28,4.29,232632.0,4.1028,4.1028,4.0932,4.1028,232632.0
2016-07-08 12:30:00,4.28,4.29,4.28,4.28,505440.0,4.0932,4.1028,4.0932,4.0932,505440.0
2016-07-08 12:35:00,4.29,4.29,4.28,4.28,561168.0,4.1028,4.1028,4.0932,4.0932,561168.0
2016-07-08 12:40:00,4.28,4.29,4.28,4.29,587208.0,4.0932,4.1028,4.0932,4.1028,587208.0
2016-07-08 12:45:00,4.29,4.29,4.29,4.29,237504.0,4.1028,4.1028,4.1028,4.1028,237504.0
2016-07-08 12:50:00,4.29,4.29,4.29,4.29,214800.0,4.1028,4.1028,4.1028,4.1028,214800.0
2016-07-08 12:55:00,4.29,4.29,4.29,4.29,172872.0,4.1028,4.1028,4.1028,4.1028,172872.0
2016-07-08 13:00:00,4.29,4.3,4.29,4.29,396456.0,4.1028,4.1124,4.1028,4.1028,396456.0
2016-07-08 13:05:00,4.3,4.3,4.3,4.3,204240.0,4.1124,4.1124,4.1124,4.1124,204240.0
2016-07-08 13:10:00,4.3,4.3,4.29,4.3,69576.0,4.1124,4.1124,4.1028,4.1124,69576.0
2016-07-08 13:15:00,4.3,4.3,4.29,4.29,385776.0,4.1124,4.1124,4.1028,4.1028,385776.0
2016-07-08 13:20:00,4.29,4.3,4.29,4.3,561960.0,4.1028,4.1124,4.1028,4.1124,561960.0
2016-07-08 13:25:00,4.29,4.3,4.29,4.3,564816.0,4.1028,4.1124,4.1028,4.1124,564816.0
2016-07-08 13:30:00,4.3,4.3,4.3,4.3,221520.0,4.1124,4.1124,4.1124,4.1124,221520.0
2016-07-08 13:35:00,4.3,4.3,4.3,4.3,75888.0,4.1124,4.1124,4.1124,4.1124,75888.0
2016-07-08 13:40:00,4.3,4.3,4.3,4.3,100368.0,4.1124,4.1124,4.1124,4.1124,100368.0
2016-07-08 13:45:00,4.3,4.3,4.3,4.3,315888.0,4.1124,4.1124,4.1124,4.1124,315888.0
2016-07-08 13:50:00,4.3,4.3,4.3,4.3,156528.0,4.1124,4.1124,4.1124,4.1124,156528.0
2016-07-08 13:55:00,4.3,4.3,4.3,4.3,316368.0,4.1124,4.1124,4.1124,4.1124,316368.0
2016-07-08 14:00:00,4.3,4.3,4.3,4.3,257856.0,4.1124,4.1124,4.1124,4.1124,257856.0
2016-07-08 14:05:00,4.3,4.3,4.3,4.3,265200.0,4.1124,4.1124,4.1124,4.1124,265200.0
2016-07-08 14:10:00,4.3,4.3,4.3,4.3,1128408.0,4.1124,4.1124,4.1124,4.1124,1128408.0
2016-07-08 14:15:00,4.3,4.31,4.3,4.31,807168.0,4.1124,4.1219,4.1124,4.1219,807168.0
2016-07-08 14:20:00,4.31,4.31,4.31,4.31,1136568.0,4.1219,4.1219,4.1219,4.1219,1136568.0
2016-07-08 14:25:00,4.31,4.32,4.31,4.31,244008.0,4.1219,4.1315,4.1219,4.1219,244008.0
2016-07-08 14:30:00,4.32,4.32,4.31,4.32,504768.0,4.1315,4.1315,4.1219,4.1315,504768.0
2016-07-08 14:35:00,4.32,4.32,4.32,4.32,469776.0,4.1315,4.1315,4.1315,4.1315,469776.0
2016-07-08 14:40:00,4.32,4.32,4.32,4.32,633672.0,4.1315,4.1315,4.1315,4.1315,633672.0
2016-07-08 14:45:00,4.32,4.32,4.32,4.32,338424.0,4.1315,4.1315,4.1315,4.1315,338424.0
2016-07-08 14:50:00,4.32,4.33,4.32,4.33,1006680.0,4.1315,4.141,4.1315,4.141,1006680.0
2016-07-08 14:55:00,4.33,4.33,4.32,4.32,366960.0,4.141,4.141,4.1315,4.1315,366960.0
2016-07-08 15:00:00,4.32,4.32,4.31,4.32,458280.0,4.1315,4.1315,4.1219,4.1315,458280.0
2016-07-08 15:05:00,4.31,4.32,4.31,4.32,236712.0,4.1219,4.1315,4.1219,4.1315,236712.0
2016-07-08 15:10:00,4.32,4.33,4.32,4.32,470280.0,4.1315,4.141,4.1315,4.1315,470280.0
2016-07-08 15:15:00,4.32,4.33,4.32,4.32,331200.0,4.1315,4.141,4.1315,4.1315,331200.0
2016-07-08 15:20:00,4.32,4.32,4.32,4.32,637200.0,4.1315,4.1315,4.1315,4.1315,637200.0
2016-07-08 15:25:00,4.32,4.32,4.31,4.31,1000176.0,4.1315,4.1315,4.1219,4.1219,1000176.0
2016-07-08 15:30:00,4.31,4.31,4.31,4.31,825312.0,4.1219,4.1219,4.1219,4.1219,825312.0
2016-07-08 15:35:00,4.31,4.32,4.3,4.31,822504.0,4.1219,4.1315,4.1124,4.1219,822504.0
2016-07-08 15:40:00,4.31,4.32,4.31,4.31,1310256.0,4.1219,4.1315,4.1219,4.1219,1310256.0
2016-07-08 15:45:00,4.31,4.31,4.31,4.31,1246368.0,4.1219,4.1219,4.1219,4.1219,1246368.0
2016-07-08 15:50:00,4.31,4.32,4.31,4.32,1647792.0,4.1219,4.1315,4.1219,4.1315,1647792.0
2016-07-08 15:55:00,4.32,4.33,4.32,4.32,2383680.0,4.1315,4.141,4.1315,4.1315,2383680.0
2016-07-11 09:30:00,4.37,4.4,4.37,4.4,6275592.0,4.1793,4.208,4.1793,4.208,6275592.0
2016-07-11 09:35:00,4.4,4.41,4.39,4.4,4241688.0,4.208,4.2176,4.1984,4.208,4241688.0
2016-07-11 09:40:00,4.4,4.42,4.4,4.41,2985912.0,4.208,4.2271,4.208,4.2176,2985912.0
2016-07-11 09:45:00,4.41,4.42,4.41,4.41,2479344.0,4.2176,4.2271,4.2176,4.2176,2479344.0
2016-07-11 09:50:00,4.41,4.41,4.4,4.41,1337856.0,4.2176,4.2176,4.208,4.2176,1337856.0
2016-07-11 09:55:00,4.41,4.41,4.41,4.41,466992.0,4.2176,4.2176,4.2176,4.2176,466992.0
2016-07-11 10:00:00,4.41,4.41,4.39,4.4,1991688.0,4.2176,4.2176,4.1984,4.208,1991688.0
2016-07-11 10:05:00,4.4,4.41,4.39,4.41,1515192.0,4.208,4.2176,4.1984,4.2176,1515192.0
2016-07-11 10:10:00,4.41,4.41,4.39,4.39,1285728.0,4.2176,4.2176,4.1984,4.1984,1285728.0
2016-07-11 10:15:00,4.39,4.4,4.39,4.4,1152504.0,4.1984,4.208,4.1984,4.208,1152504.0
2016-07-11 10:20:00,4.4,4.4,4.38,4.39,1131768.0,4.208,4.208,4.1889,4.1984,1131768.0
2016-07-11 10:25:00,4.38,4.39,4.37,4.39,2044560.0,4.1889,4.1984,4.1793,4.1984,2044560.0
2016-07-11 10:30:00,4.39,4.4,4.39,4.4,445128.0,4.1984,4.208,4.1984,4.208,445128.0
2016-07-11 10:35:00,4.4,4.41,4.4,4.41,942888.0,4.208,4.2176,4.208,4.2176,942888.0
2016-07-11 10:40:00,4.41,4.41,4.4,4.41,503976.0,4.2176,4.2176,4.208,4.2176,503976.0
2016-07-11 10:45:00,4.41,4.41,4.41,4.41,525528.0,4.2176,4.2176,4.2176,4.2176,525528.0
2016-07-11 10:50:00,4.41,4.41,4.4,4.4,691560.0,4.2176,4.2176,4.208,4.208,691560.0
2016-07-11 10:55:00,4.41,4.42,4.41,4.42,663864.0,4.2176,4.2271,4.2176,4.2271,663864.0
2016-07-11 11:00:00,4.42,4.42,4.42,4.42,941712.0,4.2271,4.2271,4.2271,4.2271,941712.0
2016-07-11 11:05:00,4.42,4.43,4.42,4.42,1151568.0,4.2271,4.2367,4.2271,4.2271,1151568.0
2016-07-11 11:10:00,4.42,4.42,4.42,4.42,321696.0,4.2271,4.2271,4.2271,4.2271,321696.0
2016-07-11 11:15:00,4.42,4.42,4.41,4.42,719520.0,4.2271,4.2271,4.2176,4.2271,719520.0
2016-07-11 11:20:00,4.42,4.42,4.41,4.42,527352.0,4.2271,4.2271,4.2176,4.2271,527352.0
2016-07-11 11:25:00,4.42,4.42,4.42,4.42,724224.0,4.2271,4.2271,4.2271,4.2271,724224.0
2016-07-11 11:30:00,4.42,4.43,4.42,4.42,651312.0,4.2271,4.2367,4.2271,4.2271,651312.0
2016-07-11 11:35:00,4.42,4.43,4.42,4.42,483408.0,4.2271,4.2367,4.2271,4.2271,483408.0
2016-07-11 11:40:00,4.42,4.42,4.42,4.42,294600.0,4.2271,4.2271,4.2271,4.2271,294600.0
2016-07-11 11:45:00,4.42,4.42,4.42,4.42,717528.0,4.2271,4.2271,4.2271,4.2271,717528.0
2016-07-11 11:50:00,4.42,4.43,4.42,4.43,913560.0,4.2271,4.2367,4.2271,4.2367,913560.0
2016-07-11 11:55:00,4.43,4.43,4.42,4.42,316152.0,4.2367,4.2367,4.2271,4.2271,316152.0
2016-07-11 12:00:00,4.42,4.43,4.42,4.43,713472.0,4.2271,4.2367,4.2271,4.2367,713472.0
2016-07-11 12:05:00,4.42,4.43,4.42,4.42,240336.0,4.2271,4.2367,4.2271,4.2271,240336.0
2016-07-11 12:10:00,4.42,4.42,4.42,4.42,297504.0,4.2271,4.2271,4.2271,4.2271,297504.0
2016-07-11 12:15:00,4.42,4.42,4.42,4.42,150840.0,4.2271,4.2271,4.2271,4.2271,150840.0
2016-07-11 12:20:00,4.42,4.42,4.42,4.42,238800.0,4.2271,4.2271,4.2271,4.2271,238800.0
2016-07-11 12:25:00,4.42,4.42,4.42,4.42,83112.0,4.2271,4.2271,4.2271,4.2271,83112.0
2016-07-11 12:30:00,4.42,4.43,4.42,4.43,379032.0,4.2271,4.2367,4.2271,4.2367,379032.0
2016-07-11 12:35:00,4.43,4.44,4.43,4.44,1362840.0,4.2367,4.2462,4.2367,4.2462,1362840.0
2016-07-11 12:40:00,4.44,4.44,4.44,4.44,536688.0,4.2462,4.2462,4.2462,4.2462,536688.0
2016-07-11 12:45:00,4.44,4.44,4.44,4.44,632400.0,4.2462,4.2462,4.2462,4.2462,632400.0
2016-07-11 12:50:00,4.44,4.44,4.44,4.44,151560.0,4.2462,4.2462,4.2462,4.2462,151560.0
2016-07-11 12:55:00,4.44,4.44,4.43,4.44,654624.0,4.2462,4.2462,4.2367,4.2462,654624.0
2016-07-11 13:00:00,4.44,4.44,4.44,4.44,214920.0,4.2462,4.2462,4.2462,4.2462,214920.0
2016-07-11 13:05:00,4.44,4.44,4.43,4.44,365112.0,4.2462,4.2462,4.2367,4.2462,365112.0
2016-07-11 13:10:00,4.43,4.44,4.43,4.43,577224.0,4.2367,4.2462,4.2367,4.2367,577224.0
2016-07-11 13:15:00,4.43,4.43,4.43,4.43,368064.0,4.2367,4.2367,4.2367,4.2367,368064.0
2016-07-11 13:20:00,4.43,4.43,4.43,4.43,450336.0,4.2367,4.2367,4.2367,4.2367,450336.0
2016-07-11 13:25:00,4.43,4.43,4.43,4.43,547080.0,4.2367,4.2367,4.2367,4.2367,547080.0
2016-07-11 13:30:00,4.43,4.43,4.42,4.43,338400.0,4.2367,4.2367,4.2271,4.2367,338400.0
2016-07-11 13:35:00,4.43,4.43,4.43,4.43,150192.0,4.2367,4.2367,4.2367,4.2367,150192.0
2016-07-11 13:40:00,4.43,4.43,4.42,4.42,273456.0,4.2367,4.2367,4.2271,4.2271,273456.0
2016-07-11 13:45:00,4.42,4.43,4.42,4.43,547200.0,4.2271,4.2367,4.2271,4.2367,547200.0
2016-07-11 13:50:00,4.43,4.43,4.43,4.43,137280.0,4.2367,4.2367,4.2367,4.2367,137280.0
2016-07-11 13:55:00,4.43,4.43,4.42,4.42,301152.0,4.2367,4.2367,4.2271,4.2271,301152.0
2016-07-11 14:00:00,4.42,4.42,4.42,4.42,1174824.0,4.2271,4.2271,4.2271,4.2271,1174824.0
2016-07-11 14:05:00,4.41,4.42,4.41,4.42,342336.0,4.2176,4.2271,4.2176,4.2271,342336.0
2016-07-11 14:10:00,4.42,4.42,4.42,4.42,403392.0,4.2271,4.2271,4.2271,4.2271,403392.0
2016-07-11 14:15:00,4.42,4.42,4.41,4.42,557064.0,4.2271,4.2271,4.2176,4.2271,557064.0
2016-07-11 14:20:00,4.42,4.42,4.42,4.42,285912.0,4.2271,4.2271,4.2271,4.2271,285912.0
2016-07-11 14:25:00,4.42,4.43,4.42,4.42,603288.0,4.2271,4.2367,4.2271,4.2271,603288.0
2016-07-11 14:30:00,4.42,4.43,4.42,4.42,426648.0,4.2271,4.2367,4.2271,4.2271,426648.0
2016-07-11 14:35:00,4.43,4.43,4.42,4.42,334992.0,4.2367,4.2367,4.2271,4.2271,334992.0
2016-07-11 14:40:00,4.42,4.43,4.42,4.42,160968.0,4.2271,4.2367,4.2271,4.2271,160968.0
2016-07-11 14:45:00,4.42,4.42,4.41,4.42,186528.0,4.2271,4.2271,4.2176,4.2271,186528.0
2016-07-11 14:50:00,4.42,4.42,4.42,4.42,472008.0,4.2271,4.2271,4.2271,4.2271,472008.0
2016-07-11 14:55:00,4.42,4.42,4.42,4.42,137376.0,4.2271,4.2271,4.2271,4.2271,137376.0
2016-07-11 15:00:00,4.42,4.42,4.42,4.42,169824.0,4.2271,4.2271,4.2271,4.2271,169824.0
2016-07-11 15:05:00,4.42,4.43,4.42,4.43,442392.0,4.2271,4.2367,4.2271,4.2367,442392.0
2016-07-11 15:10:00,4.43,4.43,4.43,4.43,276480.0,4.2367,4.2367,4.2367,4.2367,276480.0
2016-07-11 15:15:00,4.43,4.43,4.43,4.43,466248.0,4.2367,4.2367,4.2367,4.2367,466248.0
2016-07-11 15:20:00,4.43,4.43,4.43,4.43,218400.0,4.2367,4.2367,4.2367,4.2367,218400.0
2016-07-11 15:25:00,4.43,4.43,4.42,4.42,376872.0,4.2367,4.2367,4.2271,4.2271,376872.0
2016-07-11 15:30:00,4.42,4.42,4.41,4.41,1349712.0,4.2271,4.2271,4.2176,4.2176,1349712.0
2016-07-11 15:35:00,4.41,4.42,4.41,4.42,678000.0,4.2176,4.2271,4.2176,4.2271,678000.0
2016-07-11 15:40:00,4.42,4.42,4.41,4.41,799728.0,4.2271,4.2271,4.2176,4.2176,799728.0
2016-07-11 15:45:00,4.41,4.41,4.41,4.41,1441416.0,4.2176,4.2176,4.2176,4.2176,1441416.0
2016-07-11 15:50:00,4.41,4.41,4.4,4.41,2252448.0,4.2176,4.2176,4.208,4.2176,2252448.0
2016-07-11 15:55:00,4.41,4.41,4.39,4.4,2524032.0,4.2176,4.2176,4.1984,4.208,2524032.0
2016-07-12 09:30:00,4.48,4.49,4.47,4.48,5135400.0,4.2845,4.2941,4.2749,4.2845,5135400.0
2016-07-12 09:35:00,4.48,4.49,4.48,4.48,2430240.0,4.2845,4.2941,4.2845,4.2845,2430240.0
2016-07-12 09:40:00,4.48,4.5,4.48,4.49,2386752.0,4.2845,4.3036,4.2845,4.2941,2386752.0
2016-07-12 09:45:00,4.49,4.5,4.48,4.48,1355808.0,4.2941,4.3036,4.2845,4.2845,1355808.0
2016-07-12 09:50:00,4.49,4.49,4.48,4.49,1300776.0,4.2941,4.2941,4.2845,4.2941,1300776.0
2016-07-12 09:55:00,4.49,4.49,4.47,4.48,926856.0,4.2941,4.2941,4.2749,4.2845,926856.0
2016-07-12 10:00:00,4.48,4.48,4.47,4.48,853488.0,4.2845,4.2845,4.2749,4.2845,853488.0
2016-07-12 10:05:00,4.48,4.48,4.46,4.46,947016.0,4.2845,4.2845,4.2654,4.2654,947016.0
2016-07-12 10:10:00,4.46,4.47,4.45,4.46,1736688.0,4.2654,4.2749,4.2558,4.2654,1736688.0
2016-07-12 10:15:00,4.46,4.47,4.45,4.45,898104.0,4.2654,4.2749,4.2558,4.2558,898104.0
2016-07-12 10:20:00,4.45,4.46,4.45,4.45,563928.0,4.2558,4.2654,4.2558,4.2558,563928.0
2016-07-12 10:25:00,4.45,4.46,4.45,4.46,889320.0,4.2558,4.2654,4.2558,4.2654,889320.0
2016-07-12 10:30:00,4.46,4.47,4.46,4.47,477696.0,4.2654,4.2749,4.2654,4.2749,477696.0
2016-07-12 10:35:00,4.47,4.47,4.46,4.46,738552.0,4.2749,4.2749,4.2654,4.2654,738552.0
2016-07-12 10:40:00,4.46,4.47,4.46,4.46,568560.0,4.2654,4.2749,4.2654,4.2654,568560.0
2016-07-12 10:45:00,4.46,4.47,4.46,4.47,579288.0,4.2654,4.2749,4.2654,4.2749,579288.0
2016-07-12 10:50:00,4.47,4.47,4.47,4.47,460872.0,4.2749,4.2749,4.2749,4.2749,460872.0
2016-07-12 10:55:00,4.47,4.47,4.46,4.46,323040.0,4.2749,4.2749,4.2654,4.2654,323040.0
2016-07-12 11:00:00,4.46,4.47,4.46,4.46,464904.0,4.2654,4.2749,4.2654,4.2654,464904.0
2016-07-12 11:05:00,4.46,4.47,4.46,4.47,390144.0,4.2654,4.2749,4.2654,4.2749,390144.0
2016-07-12 11:10:00,4.47,4.47,4.47,4.47,165600.0,4.2749,4.2749,4.2749,4.2749,165600.0
2016-07-12 11:15:00,4.47,4.47,4.46,4.47,170832.0,4.2749,4.2749,4.2654,4.2749,170832.0
2016-07-12 11:20:00,4.47,4.47,4.46,4.47,351720.0,4.2749,4.2749,4.2654,4.2749,351720.0
2016-07-12 11:25:00,4.47,4.48,4.47,4.48,691008.0,4.2749,4.2845,4.2749,4.2845,691008.0
2016-07-12 11:30:00,4.48,4.48,4.47,4.48,320832.0,4.2845,4.2845,4.2749,4.2845,320832.0
2016-07-12 11:35:00,4.48,4.48,4.48,4.48,797376.0,4.2845,4.2845,4.2845,4.2845,797376.0
2016-07-12 11:40:00,4.48,4.49,4.48,4.48,1236384.0,4.2845,4.2941,4.2845,4.2845,1236384.0
2016-07-12 11:45:00,4.48,4.49,4.48,4.48,561240.0,4.2845,4.2941,4.2845,4.2845,561240.0
2016-07-12 11:50:00,4.48,4.49,4.48,4.48,564648.0,4.2845,4.2941,4.2845,4.2845,564648.0
2016-07-12 11:55:00,4.48,4.49,4.48,4.49,679296.0,4.2845,4.2941,4.2845,4.2941,679296.0
2016-07-12 12:00:00,4.48,4.48,4.48,4.48,536088.0,4.2845,4.2845,4.2845,4.2845,536088.0
2016-07-12 12:05:00,4.48,4.49,4.48,4.48,332544.0,4.2845,4.2941,4.2845,4.2845,332544.0
2016-07-12 12:10:00,4.48,4.48,4.48,4.48,57216.0,4.2845,4.2845,4.2845,4.2845,57216.0
2016-07-12 12:15:00,4.48,4.49,4.48,4.49,827160.0,4.2845,4.2941,4.2845,4.2941,827160.0
2016-07-12 12:20:00,4.49,4.49,4.48,4.49,154560.0,4.2941,4.2941,4.2845,4.2941,154560.0
2016-07-12 12:25:00,4.49,4.49,4.49,4.49,314088.0,4.2941,4.2941,4.2941,4.2941,314088.0
2016-07-12 12:30:00,4.49,4.49,4.49,4.49,329616.0,4.2941,4.2941,4.2941,4.2941,329616.0
2016-07-12 12:35:00,4.49,4.49,4.49,4.49,309840.0,4.2941,4.2941,4.2941,4.2941,309840.0
2016-07-12 12:40:00,4.49,4.49,4.48,4.48,540504.0,4.2941,4.2941,4.2845,4.2845,540504.0
2016-07-12 12:45:00,4.48,4.48,4.47,4.48,653328.0,4.2845,4.2845,4.2749,4.2845,653328.0
2016-07-12 12:50:00,4.47,4.48,4.47,4.47,884280.0,4.2749,4.2845,4.2749,4.2749,884280.0
2016-07-12 12:55:00,4.47,4.48,4.47,4.47,301200.0,4.2749,4.2845,4.2749,4.2749,301200.0
2016-07-12 13:00:00,4.47,4.48,4.47,4.48,297144.0,4.2749,4.2845,4.2749,4.2845,297144.0
2016-07-12 13:05:00,4.48,4.48,4.48,4.48,217776.0,4.2845,4.2845,4.2845,4.2845,217776.0
2016-07-12 13:10:00,4.48,4.48,4.47,4.48,170400.0,4.2845,4.2845,4.2749,4.2845,170400.0
2016-07-12 13:15:00,4.48,4.48,4.47,4.48,80400.0,4.2845,4.2845,4.2749,4.2845,80400.0
2016-07-12 13:20:00,4.48,4.48,4.47,4.48,126384.0,4.2845,4.2845,4.2749,4.2845,126384.0
2016-07-12 13:25:00,4.48,4.48,4.48,4.48,171456.0,4.2845,4.2845,4.2845,4.2845,171456.0
2016-07-12 13:30:00,4.48,4.49,4.48,4.49,637440.0,4.2845,4.2941,4.2845,4.2941,637440.0
2016-07-12 13:35:00,4.49,4.49,4.48,4.48,248352.0,4.2941,4.2941,4.2845,4.2845,248352.0
2016-07-12 13:40:00,4.48,4.48,4.47,4.47,243696.0,4.2845,4.2845,4.2749,4.2749,243696.0
2016-07-12 13:45:00,4.47,4.47,4.46,4.46,1022952.0,4.2749,4.2749,4.2654,4.2654,1022952.0
2016-07-12 13:50:00,4.46,4.46,4.46,4.46,450936.0,4.2654,4.2654,4.2654,4.2654,450936.0
2016-07-12 13:55:00,4.46,4.46,4.45,4.45,482208.0,4.2654,4.2654,4.2558,4.2558,482208.0
2016-07-12 14:00:00,4.45,4.46,4.45,4.46,400536.0,4.2558,4.2654,4.2558,4.2654,400536.0
2016-07-12 14:05:00,4.46,4.46,4.45,4.46,1073088.0,4.2654,4.2654,4.2558,4.2654,1073088.0
2016-07-12 14:10:00,4.46,4.47,4.46,4.47,825000.0,4.2654,4.2749,4.2654,4.2749,825000.0
2016-07-12 14:15:00,4.47,4.48,4.47,4.47,446784.0,4.2749,4.2845,4.2749,4.2749,446784.0
2016-07-12 14:20:00,4.47,4.48,4.47,4.47,384936.0,4.2749,4.2845,4.2749,4.2749,384936.0
2016-07-12 14:25:00,4.47,4.48,4.47,4.47,606576.0,4.2749,4.2845,4.2749,4.2749,606576.0
2016-07-12 14:30:00,4.47,4.48,4.47,4.47,189576.0,4.2749,4.2845,4.2749,4.2749,189576.0
2016-07-12 14:35:00,4.47,4.47,4.46,4.47,406056.0,4.2749,4.2749,4.2654,4.2749,406056.0
2016-07-12 14:40:00,4.47,4.48,4.47,4.48,636984.0,4.2749,4.2845,4.2749,4.2845,636984.0
2016-07-12 14:45:00,4.48,4.48,4.47,4.47,88896.0,4.2845,4.2845,4.2749,4.2749,88896.0
2016-07-12 14:50:00,4.47,4.48,4.46,4.47,678072.0,4.2749,4.2845,4.2654,4.2749,678072.0
2016-07-12 14:55:00,4.47,4.47,4.46,4.46,360696.0,4.2749,4.2749,4.2654,4.2654,360696.0
2016-07-12 15:00:00,4.46,4.47,4.46,4.46,172776.0,4.2654,4.2749,4.2654,4.2654,172776.0
2016-07-12 15:05:00,4.46,4.47,4.46,4.46,336336.0,4.2654,4.2749,4.2654,4.2654,336336.0
2016-07-12 15:10:00,4.46,4.47,4.46,4.46,364944.0,4.2654,4.2749,4.2654,4.2654,364944.0
2016-07-12 15:15:00,4.46,4.46,4.45,4.46,789648.0,4.2654,4.2654,4.2558,4.2654,789648.0
2016-07-12 15:20:00,4.46,4.46,4.46,4.46,528912.0,4.2654,4.2654,4.2654,4.2654,528912.0
2016-07-12 15:25:00,4.46,4.47,4.46,4.47,330144.0,4.2654,4.2749,4.2654,4.2749,330144.0
2016-07-12 15:30:00,4.46,4.47,4.46,4.47,50880.0,4.2654,4.2749,4.2654,4.2749,50880.0
2016-07-12 15:35:00,4.47,4.48,4.47,4.48,280584.0,4.2749,4.2845,4.2749,4.2845,280584.0
2016-07-12 15:40:00,4.47,4.48,4.46,4.46,471840.0,4.2749,4.2845,4.2654,4.2654,471840.0
2016-07-12 15:45:00,4.46,4.46,4.46,4.46,1071840.0,4.2654,4.2654,4.2654,4.2654,1071840.0
2016-07-12 15:50:00,4.46,4.46,4.46,4.46,761592.0,4.2654,4.2654,4.2654,4.2654,761592.0
2016-07-12 15:55:00,4.46,4.47,4.46,4.46,2127864.0,4.2654,4.2749,4.2654,4.2654,2127864.0
2016-07-13 09:30:00,4.5,4.5,4.46,4.47,1692000.0,4.3036,4.3036,4.2654,4.2749,1692000.0
2016-07-13 09:35:00,4.47,4.47,4.45,4.46,1999656.0,4.2749,4.2749,4.2558,4.2654,1999656.0
2016-07-13 09:40:00,4.46,4.47,4.45,4.46,1179696.0,4.2654,4.2749,4.2558,4.2654,1179696.0
2016-07-13 09:45:00,4.47,4.48,4.46,4.47,2404464.0,4.2749,4.2845,4.2654,4.2749,2404464.0
2016-07-13 09:50:00,4.47,4.48,4.46,4.47,694992.0,4.2749,4.2845,4.2654,4.2749,694992.0
2016-07-13 09:55:00,4.47,4.48,4.47,4.48,386208.0,4.2749,4.2845,4.2749,4.2845,386208.0
2016-07-13 10:00:00,4.48,4.49,4.48,4.48,1270584.0,4.2845,4.2941,4.2845,4.2845,1270584.0
2016-07-13 10:05:00,4.48,4.49,4.48,4.49,680352.0,4.2845,4.2941,4.2845,4.2941,680352.0
2016-07-13 10:10:00,4.49,4.49,4.49,4.49,1062840.0,4.2941,4.2941,4.2941,4.2941,1062840.0
2016-07-13 10:15:00,4.49,4.5,4.48,4.48,396480.0,4.2941,4.3036,4.2845,4.2845,396480.0
2016-07-13 10:20:00,4.48,4.49,4.48,4.48,273192.0,4.2845,4.2941,4.2845,4.2845,273192.0
2016-07-13 10:25:00,4.48,4.48,4.47,4.48,644568.0,4.2845,4.2845,4.2749,4.2845,644568.0
2016-07-13 10:30:00,4.48,4.49,4.47,4.48,1657272.0,4.2845,4.2941,4.2749,4.2845,1657272.0
2016-07-13 10:35:00,4.49,4.49,4.49,4.49,516000.0,4.2941,4.2941,4.2941,4.2941,516000.0
2016-07-13 10:40:00,4.49,4.5,4.49,4.5,1028496.0,4.2941,4.3036,4.2941,4.3036,1028496.0
2016-07-13 10:45:00,4.5,4.5,4.49,4.5,377664.0,4.3036,4.3036,4.2941,4.3036,377664.0
2016-07-13 10:50:00,4.49,4.5,4.49,4.5,705936.0,4.2941,4.3036,4.2941,4.3036,705936.0
2016-07-13 10:55:00,4.49,4.49,4.49,4.49,194352.0,4.2941,4.2941,4.2941,4.2941,194352.0
2016-07-13 11:00:00,4.49,4.5,4.49,4.49,346176.0,4.2941,4.3036,4.2941,4.2941,346176.0
2016-07-13 11:05:00,4.49,4.49,4.47,4.48,877536.0,4.2941,4.2941,4.2749,4.2845,877536.0
2016-07-13 11:10:00,4.48,4.49,4.47,4.47,551808.0,4.2845,4.2941,4.2749,4.2749,551808.0
2016-07-13 11:15:00,4.47,4.48,4.46,4.46,833856.0,4.2749,4.2845,4.2654,4.2654,833856.0
2016-07-13 11:20:00,4.46,4.47,4.46,4.46,593304.0,4.2654,4.2749,4.2654,4.2654,593304.0
2016-07-13 11:25:00,4.46,4.46,4.46,4.46,358464.0,4.2654,4.2654,4.2654,4.2654,358464.0
2016-07-13 11:30:00,4.46,4.46,4.44,4.44,2444904.0,4.2654,4.2654,4.2462,4.2462,2444904.0
2016-07-13 11:35:00,4.44,4.45,4.44,4.44,1094832.0,4.2462,4.2558,4.2462,4.2462,1094832.0
2016-07-13 11:40:00,4.44,4.45,4.43,4.44,1327968.0,4.2462,4.2558,4.2367,4.2462,1327968.0
2016-07-13 11:45:00,4.44,4.44,4.43,4.43,1359768.0,4.2462,4.2462,4.2367,4.2367,1359768.0
2016-07-13 11:50:00,4.43,4.45,4.43,4.45,886680.0,4.2367,4.2558,4.2367,4.2558,886680.0
2016-07-13 11:55:00,4.45,4.45,4.44,4.45,391104.0,4.2558,4.2558,4.2462,4.2558,391104.0
2016-07-13 12:00:00,4.45,4.46,4.45,4.45,134520.0,4.2558,4.2654,4.2558,4.2558,134520.0
2016-07-13 12:05:00,4.45,4.46,4.45,4.45,533448.0,4.2558,4.2654,4.2558,4.2558,533448.0
2016-07-13 12:10:00,4.45,4.46,4.45,4.45,205200.0,4.2558,4.2654,4.2558,4.2558,205200.0
2016-07-13 12:15:00,4.45,4.46,4.45,4.45,428208.0,4.2558,4.2654,4.2558,4.2558,428208.0
2016-07-13 12:20:00,4.45,4.46,4.45,4.46,295728.0,4.2558,4.2654,4.2558,4.2654,295728.0
2016-07-13 12:25:00,4.46,4.46,4.45,4.45,252408.0,4.2654,4.2654,4.2558,4.2558,252408.0
2016-07-13 12:30:00,4.45,4.45,4.44,4.44,273840.0,4.2558,4.2558,4.2462,4.2462,273840.0
2016-07-13 12:35:00,4.45,4.45,4.44,4.45,467976.0,4.2558,4.2558,4.2462,4.2558,467976.0
2016-07-13 12:40:00,4.44,4.46,4.44,4.46,235920.0,4.2462,4.2654,4.2462,4.2654,235920.0
2016-07-13 12:45:00,4.46,4.46,4.45,4.45,267480.0,4.2654,4.2654,4.2558,4.2558,267480.0
2016-07-13 12:50:00,4.46,4.46,4.45,4.45,235200.0,4.2654,4.2654,4.2558,4.2558,235200.0
2016-07-13 12:55:00,4.45,4.46,4.45,4.46,352560.0,4.2558,4.2654,4.2558,4.2654,352560.0
2016-07-13 13:00:00,4.46,4.46,4.46,4.46,604080.0,4.2654,4.2654,4.2654,4.2654,604080.0
2016-07-13 13:05:00,4.46,4.46,4.46,4.46,163680.0,4.2654,4.2654,4.2654,4.2654,163680.0
2016-07-13 13:10:00,4.46,4.47,4.46,4.47,115656.0,4.2654,4.2749,4.2654,4.2749,115656.0
2016-07-13 13:15:00,4.47,4.47,4.46,4.46,282360.0,4.2749,4.2749,4.2654,4.2654,282360.0
2016-07-13 13:20:00,4.47,4.47,4.46,4.46,160032.0,4.2749,4.2749,4.2654,4.2654,160032.0
2016-07-13 13:25:00,4.46,4.46,4.45,4.45,729672.0,4.2654,4.2654,4.2558,4.2558,729672.0
2016-07-13 13:30:00,4.45,4.45,4.44,4.45,469584.0,4.2558,4.2558,4.2462,4.2558,469584.0
2016-07-13 13:35:00,4.45,4.45,4.45,4.45,250032.0,4.2558,4.2558,4.2558,4.2558,250032.0
2016-07-13 13:40:00,4.45,4.46,4.45,4.46,506856.0,4.2558,4.2654,4.2558,4.2654,506856.0
2016-07-13 13:45:00,4.46,4.47,4.46,4.47,658656.0,4.2654,4.2749,4.2654,4.2749,658656.0
2016-07-13 13:50:00,4.47,4.47,4.45,4.45,543816.0,4.2749,4.2749,4.2558,4.2558,543816.0
2016-07-13 13:55:00,4.45,4.45,4.45,4.45,140904.0,4.2558,4.2558,4.2558,4.2558,140904.0
2016-07-13 14:00:00,4.45,4.45,4.44,4.45,133440.0,4.2558,4.2558,4.2462,4.2558,133440.0
2016-07-13 14:05:00,4.44,4.46,4.44,4.46,533064.0,4.2462,4.2654,4.2462,4.2654,533064.0
2016-07-13 14:10:00,4.46,4.47,4.46,4.46,647448.0,4.2654,4.2749,4.2654,4.2654,647448.0
2016-07-13 14:15:00,4.46,4.46,4.45,4.45,287448.0,4.2654,4.2654,4.2558,4.2558,287448.0
2016-07-13 14:20:00,4.46,4.46,4.45,4.45,122400.0,4.2654,4.2654,4.2558,4.2558,122400.0
2016-07-13 14:25:00,4.45,4.47,4.45,4.47,796824.0,4.2558,4.2749,4.2558,4.2749,796824.0
2016-07-13 14:30:00,4.46,4.47,4.46,4.46,394464.0,4.2654,4.2749,4.2654,4.2654,394464.0
2016-07-13 14:35:00,4.46,4.47,4.46,4.46,534312.0,4.2654,4.2749,4.2654,4.2654,534312.0
2016-07-13 14:40:00,4.46,4.46,4.45,4.46,417840.0,4.2654,4.2654,4.2558,4.2654,417840.0
2016-07-13 14:45:00,4.46,4.46,4.45,4.46,137040.0,4.2654,4.2654,4.2558,4.2654,137040.0
2016-07-13 14:50:00,4.46,4.46,4.45,4.45,223464.0,4.2654,4.2654,4.2558,4.2558,223464.0
2016-07-13 14:55:00,4.45,4.46,4.45,4.46,188448.0,4.2558,4.2654,4.2558,4.2654,188448.0
2016-07-13 15:00:00,4.45,4.47,4.45,4.47,299856.0,4.2558,4.2749,4.2558,4.2749,299856.0
2016-07-13 15:05:00,4.47,4.47,4.46,4.46,3624720.0,4.2749,4.2749,4.2654,4.2654,3624720.0
2016-07-13 15:10:00,4.46,4.46,4.45,4.45,309072.0,4.2654,4.2654,4.2558,4.2558,309072.0
2016-07-13 15:15:00,4.45,4.45,4.44,4.45,3657768.0,4.2558,4.2558,4.2462,4.2558,3657768.0
2016-07-13 15:20:00,4.45,4.45,4.44,4.45,1026936.0,4.2558,4.2558,4.2462,4.2558,1026936.0
2016-07-13 15:25:00,4.44,4.45,4.44,4.44,434232.0,4.2462,4.2558,4.2462,4.2462,434232.0
2016-07-13 15:30:00,4.44,4.46,4.44,4.45,1217112.0,4.2462,4.2654,4.2462,4.2558,1217112.0
2016-07-13 15:35:00,4.45,4.46,4.45,4.45,931560.0,4.2558,4.2654,4.2558,4.2558,931560.0
2016-07-13 15:40:00,4.45,4.46,4.45,4.45,741936.0,4.2558,4.2654,4.2558,4.2558,741936.0
2016-07-13 15:45:00,4.45,4.45,4.45,4.45,338712.0,4.2558,4.2558,4.2558,4.2558,338712.0
2016-07-13 15:50:00,4.44,4.45,4.44,4.44,759288.0,4.2462,4.2558,4.2462,4.2462,759288.0
2016-07-13 15:55:00,4.44,4.44,4.43,4.43,2013792.0,4.2462,4.2462,4.2367,4.2367,2013792.0
2016-07-14 09:30:00,4.52,4.52,4.51,4.52,3523104.0,4.3228,4.3228,4.3132,4.3228,3523104.0
2016-07-14 09:35:00,4.52,4.52,4.5,4.51,2237568.0,4.3228,4.3228,4.3036,4.3132,2237568.0
2016-07-14 09:40:00,4.51,4.51,4.5,4.5,1514256.0,4.3132,4.3132,4.3036,4.3036,1514256.0
2016-07-14 09:45:00,4.5,4.5,4.49,4.49,1171800.0,4.3036,4.3036,4.2941,4.2941,1171800.0
2016-07-14 09:50:00,4.49,4.51,4.49,4.5,938760.0,4.2941,4.3132,4.2941,4.3036,938760.0
2016-07-14 09:55:00,4.51,4.51,4.5,4.5,774456.0,4.3132,4.3132,4.3036,4.3036,774456.0
2016-07-14 10:00:00,4.51,4.52,4.5,4.52,1192704.0,4.3132,4.3228,4.3036,4.3228,1192704.0
2016-07-14 10:05:00,4.52,4.53,4.52,4.52,1165320.0,4.3228,4.3323,4.3228,4.3228,1165320.0
2016-07-14 10:10:00,4.53,4.53,4.52,4.53,1045992.0,4.3323,4.3323,4.3228,4.3323,1045992.0
2016-07-14 10:15:00,4.53,4.54,4.52,4.52,1895688.0,4.3323,4.3419,4.3228,4.3228,1895688.0
2016-07-14 10:20:00,4.52,4.53,4.52,4.53,750696.0,4.3228,4.3323,4.3228,4.3323,750696.0
2016-07-14 10:25:00,4.53,4.54,4.52,4.52,1792512.0,4.3323,4.3419,4.3228,4.3228,1792512.0
2016-07-14 10:30:00,4.53,4.54,4.53,4.53,973824.0,4.3323,4.3419,4.3323,4.3323,973824.0
2016-07-14 10:35:00,4.53,4.55,4.53,4.54,1029048.0,4.3323,4.3514,4.3323,4.3419,1029048.0
2016-07-14 10:40:00,4.54,4.54,4.52,4.53,1333008.0,4.3419,4.3419,4.3228,4.3323,1333008.0
2016-07-14 10:45:00,4.53,4.53,4.52,4.52,907896.0,4.3323,4.3323,4.3228,4.3228,907896.0
2016-07-14 10:50:00,4.52,4.52,4.51,4.52,463368.0,4.3228,4.3228,4.3132,4.3228,463368.0
2016-07-14 10:55:00,4.53,4.53,4.52,4.52,435768.0,4.3323,4.3323,4.3228,4.3228,435768.0
2016-07-14 11:00:00,4.52,4.53,4.52,4.53,683208.0,4.3228,4.3323,4.3228,4.3323,683208.0
2016-07-14 11:05:00,4.53,4.54,4.53,4.53,504360.0,4.3323,4.3419,4.3323,4.3323,504360.0
2016-07-14 11:10:00,4.53,4.54,4.53,4.53,549840.0,4.3323,4.3419,4.3323,4.3323,549840.0
2016-07-14 11:15:00,4.53,4.53,4.52,4.52,569400.0,4.3323,4.3323,4.3228,4.3228,569400.0
2016-07-14 11:20:00,4.52,4.53,4.52,4.52,175152.0,4.3228,4.3323,4.3228,4.3228,175152.0
2016-07-14 11:25:00,4.52,4.52,4.52,4.52,278304.0,4.3228,4.3228,4.3228,4.3228,278304.0
2016-07-14 11:30:00,4.52,4.52,4.51,4.51,579120.0,4.3228,4.3228,4.3132,4.3132,579120.0
2016-07-14 11:35:00,4.51,4.51,4.5,4.51,735840.0,4.3132,4.3132,4.3036,4.3132,735840.0
2016-07-14 11:40:00,4.51,4.51,4.5,4.51,308472.0,4.3132,4.3132,4.3036,4.3132,308472.0
2016-07-14 11:45:00,4.51,4.51,4.51,4.51,397920.0,4.3132,4.3132,4.3132,4.3132,397920.0
2016-07-14 11:50:00,4.51,4.52,4.51,4.51,227448.0,4.3132,4.3228,4.3132,4.3132,227448.0
2016-07-14 11:55:00,4.51,4.51,4.51,4.51,90048.0,4.3132,4.3132,4.3132,4.3132,90048.0
2016-07-14 12:00:00,4.51,4.52,4.51,4.52,411624.0,4.3132,4.3228,4.3132,4.3228,411624.0
2016-07-14 12:05:00,4.52,4.52,4.52,4.52,131328.0,4.3228,4.3228,4.3228,4.3228,131328.0
2016-07-14 12:10:00,4.52,4.52,4.51,4.51,211752.0,4.3228,4.3228,4.3132,4.3132,211752.0
2016-07-14 12:15:00,4.51,4.52,4.51,4.51,123552.0,4.3132,4.3228,4.3132,4.3132,123552.0
2016-07-14 12:20:00,4.51,4.52,4.51,4.51,362184.0,4.3132,4.3228,4.3132,4.3132,362184.0
2016-07-14 12:25:00,4.51,4.51,4.51,4.51,151728.0,4.3132,4.3132,4.3132,4.3132,151728.0
2016-07-14 12:30:00,4.51,4.51,4.51,4.51,246480.0,4.3132,4.3132,4.3132,4.3132,246480.0
2016-07-14 12:35:00,4.51,4.52,4.51,4.51,148512.0,4.3132,4.3228,4.3132,4.3132,148512.0
2016-07-14 12:40:00,4.52,4.52,4.51,4.52,124680.0,4.3228,4.3228,4.3132,4.3228,124680.0
2016-07-14 12:45:00,4.52,4.52,4.52,4.52,161520.0,4.3228,4.3228,4.3228,4.3228,161520.0
2016-07-14 12:50:00,4.52,4.52,4.52,4.52,140256.0,4.3228,4.3228,4.3228,4.3228,140256.0
2016-07-14 12:55:00,4.52,4.52,4.51,4.51,78264.0,4.3228,4.3228,4.3132,4.3132,78264.0
2016-07-14 13:00:00,4.51,4.51,4.51,4.51,284592.0,4.3132,4.3132,4.3132,4.3132,284592.0
2016-07-14 13:05:00,4.5,4.51,4.5,4.51,352848.0,4.3036,4.3132,4.3036,4.3132,352848.0
2016-07-14 13:10:00,4.5,4.51,4.5,4.5,566808.0,4.3036,4.3132,4.3036,4.3036,566808.0
2016-07-14 13:15:00,4.5,4.5,4.49,4.49,499656.0,4.3036,4.3036,4.2941,4.2941,499656.0
2016-07-14 13:20:00,4.49,4.5,4.49,4.49,516936.0,4.2941,4.3036,4.2941,4.2941,516936.0
2016-07-14 13:25:00,4.49,4.49,4.49,4.49,754392.0,4.2941,4.2941,4.2941,4.2941,754392.0
2016-07-14 13:30:00,4.49,4.5,4.49,4.5,1026336.0,4.2941,4.3036,4.2941,4.3036,1026336.0
2016-07-14 13:35:00,4.5,4.5,4.5,4.5,141600.0,4.3036,4.3036,4.3036,4.3036,141600.0
2016-07-14 13:40:00,4.5,4.5,4.5,4.5,248808.0,4.3036,4.3036,4.3036,4.3036,248808.0
2016-07-14 13:45:00,4.5,4.5,4.5,4.5,34320.0,4.3036,4.3036,4.3036,4.3036,34320.0
2016-07-14 13:50:00,4.5,4.5,4.49,4.49,222696.0,4.3036,4.3036,4.2941,4.2941,222696.0
2016-07-14 13:55:00,4.49,4.5,4.49,4.5,319344.0,4.2941,4.3036,4.2941,4.3036,319344.0
2016-07-14 14:00:00,4.5,4.5,4.5,4.5,192384.0,4.3036,4.3036,4.3036,4.3036,192384.0
2016-07-14 14:05:00,4.5,4.5,4.49,4.49,366912.0,4.3036,4.3036,4.2941,4.2941,366912.0
2016-07-14 14:10:00,4.5,4.51,4.5,4.51,163200.0,4.3036,4.3132,4.3036,4.3132,163200.0
2016-07-14 14:15:00,4.51,4.51,4.51,4.51,682200.0,4.3132,4.3132,4.3132,4.3132,682200.0
2016-07-14 14:20:00,4.51,4.51,4.51,4.51,245376.0,4.3132,4.3132,4.3132,4.3132,245376.0
2016-07-14 14:25:00,4.51,4.51,4.51,4.51,325704.0,4.3132,4.3132,4.3132,4.3132,325704.0
2016-07-14 14:30:00,4.51,4.51,4.5,4.51,129768.0,4.3132,4.3132,4.3036,4.3132,129768.0
2016-07-14 14:35:00,4.51,4.51,4.51,4.51,711480.0,4.3132,4.3132,4.3132,4.3132,711480.0
2016-07-14 14:40:00,4.51,4.52,4.51,4.51,701400.0,4.3132,4.3228,4.3132,4.3132,701400.0
2016-07-14 14:45:00,4.51,4.51,4.51,4.51,130800.0,4.3132,4.3132,4.3132,4.3132,130800.0
2016-07-14 14:50:00,4.51,4.52,4.51,4.51,191400.0,4.3132,4.3228,4.3132,4.3132,191400.0
2016-07-14 14:55:00,4.51,4.52,4.51,4.52,242112.0,4.3132,4.3228,4.3132,4.3228,242112.0
2016-07-14 15:00:00,4.52,4.52,4.51,4.52,358992.0,4.3228,4.3228,4.3132,4.3228,358992.0
2016-07-14 15:05:00,4.52,4.53,4.52,4.53,1138056.0,4.3228,4.3323,4.3228,4.3323,1138056.0
2016-07-14 15:10:00,4.53,4.53,4.53,4.53,459936.0,4.3323,4.3323,4.3323,4.3323,459936.0
2016-07-14 15:15:00,4.53,4.53,4.53,4.53,324864.0,4.3323,4.3323,4.3323,4.3323,324864.0
2016-07-14 15:20:00,4.53,4.53,4.53,4.53,537408.0,4.3323,4.3323,4.3323,4.3323,537408.0
2016-07-14 15:25:00,4.53,4.54,4.53,4.53,574248.0,4.3323,4.3419,4.3323,4.3323,574248.0
2016-07-14 15:30:00,4.54,4.54,4.53,4.53,524424.0,4.3419,4.3419,4.3323,4.3323,524424.0
2016-07-14 15:35:00,4.53,4.53,4.52,4.52,639168.0,4.3323,4.3323,4.3228,4.3228,639168.0
2016-07-14 15:40:00,4.52,4.53,4.52,4.52,407496.0,4.3228,4.3323,4.3228,4.3228,407496.0
2016-07-14 15:45:00,4.52,4.53,4.52,4.53,763680.0,4.3228,4.3323,4.3228,4.3323,763680.0
2016-07-14 15:50:00,4.53,4.53,4.52,4.53,606288.0,4.3323,4.3323,4.3228,4.3323,606288.0
2016-07-14 15:55:00,4.53,4.53,4.52,4.52,1865064.0,4.3323,4.3323,4.3228,4.3228,1865064.0
2016-07-15 09:30:00,4.55,4.56,4.54,4.55,2462448.0,4.3514,4.361,4.3419,4.3514,2462448.0
2016-07-15 09:35:00,4.55,4.55,4.53,4.53,1223520.0,4.3514,4.3514,4.3323,4.3323,1223520.0
2016-07-15 09:40:00,4.53,4.54,4.52,4.53,1267680.0,4.3323,4.3419,4.3228,4.3323,1267680.0
2016-07-15 09:45:00,4.53,4.54,4.53,4.53,709128.0,4.3323,4.3419,4.3323,4.3323,709128.0
2016-07-15 09:50:00,4.53,4.54,4.52,4.52,633408.0,4.3323,4.3419,4.3228,4.3228,633408.0
2016-07-15 09:55:00,4.52,4.53,4.52,4.53,597432.0,4.3228,4.3323,4.3228,4.3323,597432.0
2016-07-15 10:00:00,4.53,4.53,4.52,4.53,742392.0,4.3323,4.3323,4.3228,4.3323,742392.0
2016-07-15 10:05:00,4.52,4.53,4.52,4.52,729120.0,4.3228,4.3323,4.3228,4.3228,729120.0
2016-07-15 10:10:00,4.52,4.53,4.51,4.52,1717872.0,4.3228,4.3323,4.3132,4.3228,1717872.0
2016-07-15 10:15:00,4.52,4.52,4.5,4.5,1069608.0,4.3228,4.3228,4.3036,4.3036,1069608.0
2016-07-15 10:20:00,4.51,4.52,4.51,4.51,483840.0,4.3132,4.3228,4.3132,4.3132,483840.0
2016-07-15 10:25:00,4.51,4.52,4.51,4.52,241248.0,4.3132,4.3228,4.3132,4.3228,241248.0
2016-07-15 10:30:00,4.52,4.52,4.51,4.52,391056.0,4.3228,4.3228,4.3132,4.3228,391056.0
2016-07-15 10:35:00,4.52,4.53,4.52,4.53,854568.0,4.3228,4.3323,4.3228,4.3323,854568.0
2016-07-15 10:40:00,4.53,4.53,4.52,4.52,425952.0,4.3323,4.3323,4.3228,4.3228,425952.0
2016-07-15 10:45:00,4.52,4.52,4.52,4.52,401592.0,4.3228,4.3228,4.3228,4.3228,401592.0
2016-07-15 10:50:00,4.52,4.53,4.52,4.53,198000.0,4.3228,4.3323,4.3228,4.3323,198000.0
2016-07-15 10:55:00,4.53,4.53,4.52,4.52,125232.0,4.3323,4.3323,4.3228,4.3228,125232.0
2016-07-15 11:00:00,4.52,4.53,4.51,4.52,529152.0,4.3228,4.3323,4.3132,4.3228,529152.0
2016-07-15 11:05:00,4.51,4.51,4.51,4.51,515520.0,4.3132,4.3132,4.3132,4.3132,515520.0
2016-07-15 11:10:00,4.51,4.51,4.5,4.5,599280.0,4.3132,4.3132,4.3036,4.3036,599280.0
2016-07-15 11:15:00,4.5,4.5,4.49,4.49,508104.0,4.3036,4.3036,4.2941,4.2941,508104.0
2016-07-15 11:20:00,4.49,4.5,4.49,4.5,423984.0,4.2941,4.3036,4.2941,4.3036,423984.0
2016-07-15 11:25:00,4.5,4.5,4.49,4.5,282888.0,4.3036,4.3036,4.2941,4.3036,282888.0
2016-07-15 11:30:00,4.5,4.51,4.5,4.5,298320.0,4.3036,4.3132,4.3036,4.3036,298320.0
2016-07-15 11:35:00,4.5,4.5,4.49,4.49,232968.0,4.3036,4.3036,4.2941,4.2941,232968.0
2016-07-15 11:40:00,4.49,4.5,4.49,4.49,207408.0,4.2941,4.3036,4.2941,4.2941,207408.0
2016-07-15 11:45:00,4.49,4.49,4.49,4.49,531624.0,4.2941,4.2941,4.2941,4.2941,531624.0
2016-07-15 11:50:00,4.49,4.49,4.48,4.49,357288.0,4.2941,4.2941,4.2845,4.2941,357288.0
2016-07-15 11:55:00,4.49,4.49,4.48,4.49,416664.0,4.2941,4.2941,4.2845,4.2941,416664.0
2016-07-15 12:00:00,4.49,4.49,4.49,4.49,276600.0,4.2941,4.2941,4.2941,4.2941,276600.0
2016-07-15 12:05:00,4.49,4.49,4.49,4.49,207144.0,4.2941,4.2941,4.2941,4.2941,207144.0
2016-07-15 12:10:00,4.49,4.49,4.48,4.48,589368.0,4.2941,4.2941,4.2845,4.2845,589368.0
2016-07-15 12:15:00,4.48,4.48,4.48,4.48,1015248.0,4.2845,4.2845,4.2845,4.2845,1015248.0
2016-07-15 12:20:00,4.48,4.49,4.48,4.49,761376.0,4.2845,4.2941,4.2845,4.2941,761376.0
2016-07-15 12:25:00,4.49,4.49,4.48,4.49,435600.0,4.2941,4.2941,4.2845,4.2941,435600.0
2016-07-15 12:30:00,4.49,4.49,4.48,4.48,533616.0,4.2941,4.2941,4.2845,4.2845,533616.0
2016-07-15 12:35:00,4.48,4.48,4.47,4.47,219216.0,4.2845,4.2845,4.2749,4.2749,219216.0
2016-07-15 12:40:00,4.47,4.48,4.47,4.48,860904.0,4.2749,4.2845,4.2749,4.2845,860904.0
2016-07-15 12:45:00,4.48,4.48,4.47,4.47,147264.0,4.2845,4.2845,4.2749,4.2749,147264.0
2016-07-15 12:50:00,4.47,4.48,4.47,4.48,660024.0,4.2749,4.2845,4.2749,4.2845,660024.0
2016-07-15 12:55:00,4.48,4.48,4.47,4.48,210480.0,4.2845,4.2845,4.2749,4.2845,210480.0
2016-07-15 13:00:00,4.48,4.48,4.48,4.48,224232.0,4.2845,4.2845,4.2845,4.2845,224232.0
2016-07-15 13:05:00,4.48,4.49,4.48,4.48,123048.0,4.2845,4.2941,4.2845,4.2845,123048.0
2016-07-15 13:10:00,4.48,4.49,4.48,4.49,389232.0,4.2845,4.2941,4.2845,4.2941,389232.0
2016-07-15 13:15:00,4.49,4.49,4.49,4.49,308544.0,4.2941,4.2941,4.2941,4.2941,308544.0
2016-07-15 13:20:00,4.49,4.5,4.49,4.5,187392.0,4.2941,4.3036,4.2941,4.3036,187392.0
2016-07-15 13:25:00,4.5,4.5,4.5,4.5,110424.0,4.3036,4.3036,4.3036,4.3036,110424.0
2016-07-15 13:30:00,4.5,4.5,4.49,4.5,110208.0,4.3036,4.3036,4.2941,4.3036,110208.0
2016-07-15 13:35:00,4.5,4.5,4.49,4.49,553824.0,4.3036,4.3036,4.2941,4.2941,553824.0
2016-07-15 13:40:00,4.49,4.5,4.49,4.5,108096.0,4.2941,4.3036,4.2941,4.3036,108096.0
2016-07-15 13:45:00,4.5,4.5,4.49,4.49,119760.0,4.3036,4.3036,4.2941,4.2941,119760.0
2016-07-15 13:50:00,4.49,4.49,4.49,4.49,152928.0,4.2941,4.2941,4.2941,4.2941,152928.0
2016-07-15 13:55:00,4.49,4.49,4.48,4.49,205704.0,4.2941,4.2941,4.2845,4.2941,205704.0
2016-07-15 14:00:00,4.49,4.5,4.49,4.49,385608.0,4.2941,4.3036,4.2941,4.2941,385608.0
2016-07-15 14:05:00,4.49,4.49,4.49,4.49,237600.0,4.2941,4.2941,4.2941,4.2941,237600.0
2016-07-15 14:10:00,4.49,4.49,4.49,4.49,153192.0,4.2941,4.2941,4.2941,4.2941,153192.0
2016-07-15 14:15:00,4.49,4.49,4.49,4.49,136704.0,4.2941,4.2941,4.2941,4.2941,136704.0
2016-07-15 14:20:00,4.49,4.49,4.48,4.48,250704.0,4.2941,4.2941,4.2845,4.2845,250704.0
2016-07-15 14:25:00,4.49,4.49,4.48,4.49,92976.0,4.2941,4.2941,4.2845,4.2941,92976.0
2016-07-15 14:30:00,4.49,4.49,4.49,4.49,410280.0,4.2941,4.2941,4.2941,4.2941,410280.0
2016-07-15 14:35:00,4.49,4.49,4.48,4.49,99600.0,4.2941,4.2941,4.2845,4.2941,99600.0
2016-07-15 14:40:00,4.49,4.49,4.48,4.49,221688.0,4.2941,4.2941,4.2845,4.2941,221688.0
2016-07-15 14:45:00,4.49,4.5,4.49,4.5,355512.0,4.2941,4.3036,4.2941,4.3036,355512.0
2016-07-15 14:50:00,4.5,4.5,4.49,4.49,301920.0,4.3036,4.3036,4.2941,4.2941,301920.0
2016-07-15 14:55:00,4.5,4.5,4.49,4.49,113328.0,4.3036,4.3036,4.2941,4.2941,113328.0
2016-07-15 15:00:00,4.49,4.49,4.49,4.49,80160.0,4.2941,4.2941,4.2941,4.2941,80160.0
2016-07-15 15:05:00,4.49,4.49,4.49,4.49,126528.0,4.2941,4.2941,4.2941,4.2941,126528.0
2016-07-15 15:10:00,4.49,4.49,4.49,4.49,31536.0,4.2941,4.2941,4.2941,4.2941,31536.0
2016-07-15 15:15:00,4.49,4.49,4.49,4.49,38016.0,4.2941,4.2941,4.2941,4.2941,38016.0
2016-07-15 15:20:00,4.49,4.5,4.49,4.5,958080.0,4.2941,4.3036,4.2941,4.3036,958080.0
2016-07-15 15:25:00,4.5,4.51,4.5,4.5,969264.0,4.3036,4.3132,4.3036,4.3036,969264.0
2016-07-15 15:30:00,4.5,4.51,4.5,4.51,517248.0,4.3036,4.3132,4.3036,4.3132,517248.0
2016-07-15 15:35:00,4.51,4.51,4.5,4.51,820704.0,4.3132,4.3132,4.3036,4.3132,820704.0
2016-07-15 15:40:00,4.5,4.5,4.5,4.5,613632.0,4.3036,4.3036,4.3036,4.3036,613632.0
2016-07-15 15:45:00,4.5,4.5,4.49,4.49,845160.0,4.3036,4.3036,4.2941,4.2941,845160.0
2016-07-15 15:50:00,4.49,4.5,4.49,4.49,747552.0,4.2941,4.3036,4.2941,4.2941,747552.0
2016-07-15 15:55:00,4.49,4.5,4.49,4.5,1444128.0,4.2941,4.3036,4.2941,4.3036,1444128.0
2016-07-18 09:30:00,4.51,4.52,4.5,4.51,1268712.0,4.3132,4.3228,4.3036,4.3132,1268712.0
2016-07-18 09:35:00,4.51,4.52,4.51,4.51,1192848.0,4.3132,4.3228,4.3132,4.3132,1192848.0
2016-07-18 09:40:00,4.51,4.52,4.51,4.51,704376.0,4.3132,4.3228,4.3132,4.3132,704376.0
2016-07-18 09:45:00,4.51,4.51,4.51,4.51,491976.0,4.3132,4.3132,4.3132,4.3132,491976.0
2016-07-18 09:50:00,4.51,4.52,4.51,4.51,565056.0,4.3132,4.3228,4.3132,4.3132,565056.0
2016-07-18 09:55:00,4.51,4.53,4.51,4.53,1055256.0,4.3132,4.3323,4.3132,4.3323,1055256.0
2016-07-18 10:00:00,4.53,4.55,4.53,4.55,1182696.0,4.3323,4.3514,4.3323,4.3514,1182696.0
2016-07-18 10:05:00,4.55,4.55,4.54,4.55,711408.0,4.3514,4.3514,4.3419,4.3514,711408.0
2016-07-18 10:10:00,4.55,4.56,4.55,4.55,1599888.0,4.3514,4.361,4.3514,4.3514,1599888.0
2016-07-18 10:15:00,4.55,4.57,4.55,4.57,1163328.0,4.3514,4.3706,4.3514,4.3706,1163328.0
2016-07-18 10:20:00,4.57,4.57,4.56,4.57,378336.0,4.3706,4.3706,4.361,4.3706,378336.0
2016-07-18 10:25:00,4.57,4.58,4.57,4.57,674952.0,4.3706,4.3801,4.3706,4.3706,674952.0
2016-07-18 10:30:00,4.57,4.59,4.57,4.58,1933440.0,4.3706,4.3897,4.3706,4.3801,1933440.0
2016-07-18 10:35:00,4.58,4.59,4.58,4.59,801672.0,4.3801,4.3897,4.3801,4.3897,801672.0
2016-07-18 10:40:00,4.59,4.59,4.59,4.59,514296.0,4.3897,4.3897,4.3897,4.3897,514296.0
2016-07-18 10:45:00,4.59,4.59,4.58,4.58,451056.0,4.3897,4.3897,4.3801,4.3801,451056.0
2016-07-18 10:50:00,4.58,4.59,4.58,4.59,319200.0,4.3801,4.3897,4.3801,4.3897,319200.0
2016-07-18 10:55:00,4.59,4.59,4.59,4.59,119280.0,4.3897,4.3897,4.3897,4.3897,119280.0
2016-07-18 11:00:00,4.59,4.59,4.59,4.59,722904.0,4.3897,4.3897,4.3897,4.3897,722904.0
2016-07-18 11:05:00,4.59,4.6,4.59,4.6,676968.0,4.3897,4.3993,4.3897,4.3993,676968.0
2016-07-18 11:10:00,4.6,4.61,4.6,4.6,962664.0,4.3993,4.4088,4.3993,4.3993,962664.0
2016-07-18 11:15:00,4.6,4.61,4.6,4.61,405264.0,4.3993,4.4088,4.3993,4.4088,405264.0
2016-07-18 11:20:00,4.61,4.61,4.6,4.6,1552128.0,4.4088,4.4088,4.3993,4.3993,1552128.0
2016-07-18 11:25:00,4.6,4.6,4.6,4.6,247944.0,4.3993,4.3993,4.3993,4.3993,247944.0
2016-07-18 11:30:00,4.6,4.6,4.59,4.59,500616.0,4.3993,4.3993,4.3897,4.3897,500616.0
2016-07-18 11:35:00,4.59,4.6,4.59,4.6,583656.0,4.3897,4.3993,4.3897,4.3993,583656.0
2016-07-18 11:40:00,4.6,4.6,4.6,4.6,349560.0,4.3993,4.3993,4.3993,4.3993,349560.0
2016-07-18 11:45:00,4.6,4.61,4.6,4.61,171480.0,4.3993,4.4088,4.3993,4.4088,171480.0
2016-07-18 11:50:00,4.61,4.61,4.6,4.6,274992.0,4.4088,4.4088,4.3993,4.3993,274992.0
2016-07-18 11:55:00,4.6,4.61,4.6,4.6,252648.0,4.3993,4.4088,4.3993,4.3993,252648.0
2016-07-18 12:00:00,4.6,4.6,4.59,4.6,459984.0,4.3993,4.3993,4.3897,4.3993,459984.0
2016-07-18 12:05:00,4.6,4.6,4.59,4.6,204000.0,4.3993,4.3993,4.3897,4.3993,204000.0
2016-07-18 12:10:00,4.6,4.6,4.6,4.6,202344.0,4.3993,4.3993,4.3993,4.3993,202344.0
2016-07-18 12:15:00,4.6,4.6,4.59,4.59,656256.0,4.3993,4.3993,4.3897,4.3897,656256.0
2016-07-18 12:20:00,4.59,4.59,4.59,4.59,283872.0,4.3897,4.3897,4.3897,4.3897,283872.0
2016-07-18 12:25:00,4.59,4.59,4.59,4.59,96024.0,4.3897,4.3897,4.3897,4.3897,96024.0
2016-07-18 12:30:00,4.59,4.59,4.58,4.58,547080.0,4.3897,4.3897,4.3801,4.3801,547080.0
2016-07-18 12:35:00,4.58,4.59,4.58,4.58,294432.0,4.3801,4.3897,4.3801,4.3801,294432.0
2016-07-18 12:40:00,4.58,4.58,4.58,4.58,443928.0,4.3801,4.3801,4.3801,4.3801,443928.0
2016-07-18 12:45:00,4.58,4.58,4.58,4.58,277776.0,4.3801,4.3801,4.3801,4.3801,277776.0
2016-07-18 12:50:00,4.58,4.58,4.58,4.58,127824.0,4.3801,4.3801,4.3801,4.3801,127824.0
2016-07-18 12:55:00,4.58,4.59,4.58,4.59,219600.0,4.3801,4.3897,4.3801,4.3897,219600.0
2016-07-18 13:00:00,4.59,4.59,4.59,4.59,251520.0,4.3897,4.3897,4.3897,4.3897,251520.0
2016-07-18 13:05:00,4.59,4.59,4.59,4.59,198408.0,4.3897,4.3897,4.3897,4.3897,198408.0
2016-07-18 13:10:00,4.59,4.59,4.58,4.58,466056.0,4.3897,4.3897,4.3801,4.3801,466056.0
2016-07-18 13:15:00,4.58,4.58,4.57,4.58,510672.0,4.3801,4.3801,4.3706,4.3801,510672.0
2016-07-18 13:20:00,4.58,4.58,4.58,4.58,221376.0,4.3801,4.3801,4.3801,4.3801,221376.0
2016-07-18 13:25:00,4.58,4.59,4.58,4.59,234936.0,4.3801,4.3897,4.3801,4.3897,234936.0
2016-07-18 13:30:00,4.59,4.6,4.59,4.59,264624.0,4.3897,4.3993,4.3897,4.3897,264624.0
2016-07-18 13:35:00,4.59,4.6,4.59,4.6,528744.0,4.3897,4.3993,4.3897,4.3993,528744.0
2016-07-18 13:40:00,4.6,4.6,4.6,4.6,584880.0,4.3993,4.3993,4.3993,4.3993,584880.0
2016-07-18 13:45:00,4.6,4.6,4.6,4.6,477480.0,4.3993,4.3993,4.3993,4.3993,477480.0
2016-07-18 13:50:00,4.6,4.6,4.6,4.6,61272.0,4.3993,4.3993,4.3993,4.3993,61272.0
2016-07-18 13:55:00,4.6,4.6,4.6,4.6,208872.0,4.3993,4.3993,4.3993,4.3993,208872.0
2016-07-18 14:00:00,4.6,4.6,4.6,4.6,99840.0,4.3993,4.3993,4.3993,4.3993,99840.0
2016-07-18 14:05:00,4.6,4.6,4.6,4.6,64800.0,4.3993,4.3993,4.3993,4.3993,64800.0
2016-07-18 14:10:00,4.6,4.61,4.6,4.6,273600.0,4.3993,4.4088,4.3993,4.3993,273600.0
2016-07-18 14:15:00,4.6,4.6,4.59,4.59,165840.0,4.3993,4.3993,4.3897,4.3897,165840.0
2016-07-18 14:20:00,4.59,4.6,4.59,4.6,139416.0,4.3897,4.3993,4.3897,4.3993,139416.0
2016-07-18 14:25:00,4.6,4.6,4.6,4.6,147024.0,4.3993,4.3993,4.3993,4.3993,147024.0
2016-07-18 14:30:00,4.6,4.6,4.6,4.6,137496.0,4.3993,4.3993,4.3993,4.3993,137496.0
2016-07-18 14:35:00,4.6,4.6,4.6,4.6,129600.0,4.3993,4.3993,4.3993,4.3993,129600.0
2016-07-18 14:40:00,4.6,4.6,4.6,4.6,127824.0,4.3993,4.3993,4.3993,4.3993,127824.0
2016-07-18 14:45:00,4.6,4.6,4.59,4.6,93456.0,4.3993,4.3993,4.3897,4.3993,93456.0
2016-07-18 14:50:00,4.6,4.6,4.6,4.6,1668000.0,4.3993,4.3993,4.3993,4.3993,1668000.0
2016-07-18 14:55:00,4.6,4.6,4.6,4.6,1321128.0,4.3993,4.3993,4.3993,4.3993,1321128.0
2016-07-18 15:00:00,4.6,4.6,4.59,4.59,303432.0,4.3993,4.3993,4.3897,4.3897,303432.0
2016-07-18 15:05:00,4.6,4.6,4.59,4.59,93600.0,4.3993,4.3993,4.3897,4.3897,93600.0
2016-07-18 15:10:00,4.6,4.6,4.6,4.6,72000.0,4.3993,4.3993,4.3993,4.3993,72000.0
2016-07-18 15:15:00,4.6,4.61,4.6,4.6,776952.0,4.3993,4.4088,4.3993,4.3993,776952.0
2016-07-18 15:20:00,4.61,4.61,4.6,4.6,359304.0,4.4088,4.4088,4.3993,4.3993,359304.0
2016-07-18 15:25:00,4.6,4.6,4.6,4.6,290400.0,4.3993,4.3993,4.3993,4.3993,290400.0
2016-07-18 15:30:00,4.6,4.6,4.6,4.6,281880.0,4.3993,4.3993,4.3993,4.3993,281880.0
2016-07-18 15:35:00,4.6,4.6,4.6,4.6,375672.0,4.3993,4.3993,4.3993,4.3993,375672.0
2016-07-18 15:40:00,4.6,4.6,4.6,4.6,171600.0,4.3993,4.3993,4.3993,4.3993,171600.0
2016-07-18 15:45:00,4.6,4.6,4.6,4.6,357936.0,4.3993,4.3993,4.3993,4.3993,357936.0
2016-07-18 15:50:00,4.6,4.6,4.59,4.59,515856.0,4.3993,4.3993,4.3897,4.3897,515856.0
2016-07-18 15:55:00,4.59,4.6,4.59,4.59,908448.0,4.3897,4.3993,4.3897,4.3897,908448.0
2016-07-19 09:30:00,4.54,4.56,4.54,4.56,2136528.0,4.3419,4.361,4.3419,4.361,2136528.0
2016-07-19 09:35:00,4.56,4.58,4.56,4.56,2333448.0,4.361,4.3801,4.361,4.361,2333448.0
2016-07-19 09:40:00,4.56,4.57,4.55,4.55,2880840.0,4.361,4.3706,4.3514,4.3514,2880840.0
2016-07-19 09:45:00,4.55,4.55,4.52,4.53,2440656.0,4.3514,4.3514,4.3228,4.3323,2440656.0
2016-07-19 09:50:00,4.52,4.53,4.52,4.53,1104840.0,4.3228,4.3323,4.3228,4.3323,1104840.0
2016-07-19 09:55:00,4.53,4.54,4.52,4.53,627768.0,4.3323,4.3419,4.3228,4.3323,627768.0
2016-07-19 10:00:00,4.53,4.53,4.52,4.53,464424.0,4.3323,4.3323,4.3228,4.3323,464424.0
2016-07-19 10:05:00,4.53,4.55,4.53,4.55,1067280.0,4.3323,4.3514,4.3323,4.3514,1067280.0
2016-07-19 10:10:00,4.55,4.56,4.54,4.55,1224312.0,4.3514,4.361,4.3419,4.3514,1224312.0
2016-07-19 10:15:00,4.55,4.55,4.54,4.54,306840.0,4.3514,4.3514,4.3419,4.3419,306840.0
2016-07-19 10:20:00,4.54,4.55,4.54,4.54,236568.0,4.3419,4.3514,4.3419,4.3419,236568.0
2016-07-19 10:25:00,4.55,4.55,4.54,4.55,344544.0,4.3514,4.3514,4.3419,4.3514,344544.0
2016-07-19 10:30:00,4.55,4.56,4.55,4.55,270696.0,4.3514,4.361,4.3514,4.3514,270696.0
2016-07-19 10:35:00,4.55,4.55,4.54,4.54,295152.0,4.3514,4.3514,4.3419,4.3419,295152.0
2016-07-19 10:40:00,4.54,4.55,4.53,4.53,132720.0,4.3419,4.3514,4.3323,4.3323,132720.0
2016-07-19 10:45:00,4.54,4.54,4.53,4.53,255456.0,4.3419,4.3419,4.3323,4.3323,255456.0
2016-07-19 10:50:00,4.53,4.54,4.53,4.54,393552.0,4.3323,4.3419,4.3323,4.3419,393552.0
2016-07-19 10:55:00,4.54,4.55,4.54,4.55,613632.0,4.3419,4.3514,4.3419,4.3514,613632.0
2016-07-19 11:00:00,4.55,4.56,4.55,4.56,880824.0,4.3514,4.361,4.3514,4.361,880824.0
2016-07-19 11:05:00,4.56,4.57,4.56,4.56,935448.0,4.361,4.3706,4.361,4.361,935448.0
2016-07-19 11:10:00,4.56,4.56,4.55,4.55,350928.0,4.361,4.361,4.3514,4.3514,350928.0
2016-07-19 11:15:00,4.56,4.56,4.56,4.56,140544.0,4.361,4.361,4.361,4.361,140544.0
2016-07-19 11:20:00,4.56,4.56,4.55,4.55,204720.0,4.361,4.361,4.3514,4.3514,204720.0
2016-07-19 11:25:00,4.55,4.56,4.55,4.55,219768.0,4.3514,4.361,4.3514,4.3514,219768.0
2016-07-19 11:30:00,4.55,4.56,4.55,4.56,289032.0,4.3514,4.361,4.3514,4.361,289032.0
2016-07-19 11:35:00,4.55,4.56,4.55,4.55,178008.0,4.3514,4.361,4.3514,4.3514,178008.0
2016-07-19 11:40:00,4.55,4.55,4.55,4.55,167976.0,4.3514,4.3514,4.3514,4.3514,167976.0
2016-07-19 11:45:00,4.55,4.55,4.53,4.54,789192.0,4.3514,4.3514,4.3323,4.3419,789192.0
2016-07-19 11:50:00,4.53,4.54,4.53,4.54,875688.0,4.3323,4.3419,4.3323,4.3419,875688.0
2016-07-19 11:55:00,4.54,4.54,4.53,4.54,135312.0,4.3419,4.3419,4.3323,4.3419,135312.0
2016-07-19 12:00:00,4.53,4.53,4.53,4.53,170664.0,4.3323,4.3323,4.3323,4.3323,170664.0
2016-07-19 12:05:00,4.53,4.53,4.53,4.53,213192.0,4.3323,4.3323,4.3323,4.3323,213192.0
2016-07-19 12:10:00,4.53,4.54,4.53,4.54,339768.0,4.3323,4.3419,4.3323,4.3419,339768.0
2016-07-19 12:15:00,4.54,4.54,4.54,4.54,590832.0,4.3419,4.3419,4.3419,4.3419,590832.0
2016-07-19 12:20:00,4.54,4.54,4.54,4.54,67704.0,4.3419,4.3419,4.3419,4.3419,67704.0
2016-07-19 12:25:00,4.53,4.54,4.53,4.53,88800.0,4.3323,4.3419,4.3323,4.3323,88800.0
2016-07-19 12:30:00,4.54,4.54,4.53,4.54,321240.0,4.3419,4.3419,4.3323,4.3419,321240.0
2016-07-19 12:35:00,4.54,4.54,4.53,4.54,229224.0,4.3419,4.3419,4.3323,4.3419,229224.0
2016-07-19 12:40:00,4.54,4.54,4.53,4.53,92808.0,4.3419,4.3419,4.3323,4.3323,92808.0
2016-07-19 12:45:00,4.54,4.54,4.54,4.54,364344.0,4.3419,4.3419,4.3419,4.3419,364344.0
2016-07-19 12:50:00,4.54,4.55,4.54,4.55,166008.0,4.3419,4.3514,4.3419,4.3514,166008.0
2016-07-19 12:55:00,4.55,4.55,4.54,4.54,146664.0,4.3514,4.3514,4.3419,4.3419,146664.0
2016-07-19 13:00:00,4.54,4.54,4.54,4.54,81600.0,4.3419,4.3419,4.3419,4.3419,81600.0
2016-07-19 13:05:00,4.54,4.54,4.53,4.53,91440.0,4.3419,4.3419,4.3323,4.3323,91440.0
2016-07-19 13:10:00,4.53,4.53,4.53,4.53,255624.0,4.3323,4.3323,4.3323,4.3323,255624.0
2016-07-19 13:15:00,4.53,4.53,4.52,4.53,420432.0,4.3323,4.3323,4.3228,4.3323,420432.0
2016-07-19 13:20:00,4.53,4.53,4.52,4.52,173040.0,4.3323,4.3323,4.3228,4.3228,173040.0
2016-07-19 13:25:00,4.52,4.53,4.52,4.52,423264.0,4.3228,4.3323,4.3228,4.3228,423264.0
2016-07-19 13:30:00,4.52,4.53,4.52,4.53,653520.0,4.3228,4.3323,4.3228,4.3323,653520.0
2016-07-19 13:35:00,4.53,4.53,4.52,4.52,115008.0,4.3323,4.3323,4.3228,4.3228,115008.0
2016-07-19 13:40:00,4.52,4.53,4.52,4.53,55200.0,4.3228,4.3323,4.3228,4.3323,55200.0
2016-07-19 13:45:00,4.53,4.53,4.52,4.52,403728.0,4.3323,4.3323,4.3228,4.3228,403728.0
2016-07-19 13:50:00,4.52,4.52,4.52,4.52,168864.0,4.3228,4.3228,4.3228,4.3228,168864.0
2016-07-19 13:55:00,4.52,4.52,4.51,4.52,510096.0,4.3228,4.3228,4.3132,4.3228,510096.0
2016-07-19 14:00:00,4.52,4.52,4.52,4.52,760632.0,4.3228,4.3228,4.3228,4.3228,760632.0
2016-07-19 14:05:00,4.53,4.53,4.52,4.53,532176.0,4.3323,4.3323,4.3228,4.3323,532176.0
2016-07-19 14:10:00,4.53,4.53,4.53,4.53,61704.0,4.3323,4.3323,4.3323,4.3323,61704.0
2016-07-19 14:15:00,4.53,4.53,4.53,4.53,323904.0,4.3323,4.3323,4.3323,4.3323,323904.0
2016-07-19 14:20:00,4.53,4.53,4.53,4.53,158352.0,4.3323,4.3323,4.3323,4.3323,158352.0
2016-07-19 14:25:00,4.53,4.53,4.53,4.53,51024.0,4.3323,4.3323,4.3323,4.3323,51024.0
2016-07-19 14:30:00,4.53,4.53,4.53,4.53,66000.0,4.3323,4.3323,4.3323,4.3323,66000.0
2016-07-19 14:35:00,4.53,4.53,4.52,4.53,186336.0,4.3323,4.3323,4.3228,4.3323,186336.0
2016-07-19 14:40:00,4.53,4.53,4.53,4.53,211440.0,4.3323,4.3323,4.3323,4.3323,211440.0
2016-07-19 14:45:00,4.53,4.53,4.53,4.53,104400.0,4.3323,4.3323,4.3323,4.3323,104400.0
2016-07-19 14:50:00,4.53,4.53,4.53,4.53,48576.0,4.3323,4.3323,4.3323,4.3323,48576.0
2016-07-19 14:55:00,4.53,4.53,4.52,4.52,75144.0,4.3323,4.3323,4.3228,4.3228,75144.0
2016-07-19 15:00:00,4.53,4.53,4.52,4.52,212712.0,4.3323,4.3323,4.3228,4.3228,212712.0
2016-07-19 15:05:00,4.52,4.53,4.52,4.52,134400.0,4.3228,4.3323,4.3228,4.3228,134400.0
2016-07-19 15:10:00,4.52,4.53,4.52,4.52,168432.0,4.3228,4.3323,4.3228,4.3228,168432.0
2016-07-19 15:15:00,4.52,4.53,4.52,4.53,174360.0,4.3228,4.3323,4.3228,4.3323,174360.0
2016-07-19 15:20:00,4.53,4.53,4.53,4.53,129600.0,4.3323,4.3323,4.3323,4.3323,129600.0
2016-07-19 15:25:00,4.53,4.53,4.52,4.52,426312.0,4.3323,4.3323,4.3228,4.3228,426312.0
2016-07-19 15:30:00,4.52,4.53,4.52,4.53,316920.0,4.3228,4.3323,4.3228,4.3323,316920.0
2016-07-19 15:35:00,4.53,4.53,4.53,4.53,369096.0,4.3323,4.3323,4.3323,4.3323,369096.0
2016-07-19 15:40:00,4.53,4.53,4.52,4.53,153768.0,4.3323,4.3323,4.3228,4.3323,153768.0
2016-07-19 15:45:00,4.53,4.53,4.53,4.53,392880.0,4.3323,4.3323,4.3323,4.3323,392880.0
2016-07-19 15:50:00,4.53,4.53,4.53,4.53,287496.0,4.3323,4.3323,4.3323,4.3323,287496.0
2016-07-19 15:55:00,4.53,4.54,4.53,4.54,1395408.0,4.3323,4.3419,4.3323,4.3419,1395408.0
2016-07-20 09:30:00,4.61,4.61,4.6,4.6,3965592.0,4.4088,4.4088,4.3993,4.3993,3965592.0
2016-07-20 09:35:00,4.6,4.61,4.59,4.6,1452144.0,4.3993,4.4088,4.3897,4.3993,1452144.0
2016-07-20 09:40:00,4.6,4.62,4.6,4.6,1250808.0,4.3993,4.4184,4.3993,4.3993,1250808.0
2016-07-20 09:45:00,4.61,4.63,4.6,4.63,2336592.0,4.4088,4.428,4.3993,4.428,2336592.0
2016-07-20 09:50:00,4.62,4.64,4.62,4.63,2013144.0,4.4184,4.4375,4.4184,4.428,2013144.0
2016-07-20 09:55:00,4.63,4.64,4.62,4.64,1330488.0,4.428,4.4375,4.4184,4.4375,1330488.0
2016-07-20 10:00:00,4.64,4.64,4.63,4.64,530808.0,4.4375,4.4375,4.428,4.4375,530808.0
2016-07-20 10:05:00,4.64,4.65,4.64,4.64,877008.0,4.4375,4.4471,4.4375,4.4375,877008.0
2016-07-20 10:10:00,4.64,4.65,4.64,4.64,412056.0,4.4375,4.4471,4.4375,4.4375,412056.0
2016-07-20 10:15:00,4.64,4.66,4.64,4.66,990264.0,4.4375,4.4566,4.4375,4.4566,990264.0
2016-07-20 10:20:00,4.66,4.66,4.65,4.66,1424928.0,4.4566,4.4566,4.4471,4.4566,1424928.0
2016-07-20 10:25:00,4.66,4.66,4.65,4.65,1053504.0,4.4566,4.4566,4.4471,4.4471,1053504.0
2016-07-20 10:30:00,4.66,4.67,4.65,4.67,731088.0,4.4566,4.4662,4.4471,4.4662,731088.0
2016-07-20 10:35:00,4.67,4.68,4.67,4.68,802560.0,4.4662,4.4758,4.4662,4.4758,802560.0
2016-07-20 10:40:00,4.68,4.69,4.68,4.68,552864.0,4.4758,4.4853,4.4758,4.4758,552864.0
2016-07-20 10:45:00,4.69,4.69,4.68,4.68,416400.0,4.4853,4.4853,4.4758,4.4758,416400.0
2016-07-20 10:50:00,4.68,4.69,4.68,4.68,287448.0,4.4758,4.4853,4.4758,4.4758,287448.0
2016-07-20 10:55:00,4.69,4.69,4.68,4.69,480120.0,4.4853,4.4853,4.4758,4.4853,480120.0
2016-07-20 11:00:00,4.69,4.69,4.68,4.68,452472.0,4.4853,4.4853,4.4758,4.4758,452472.0
2016-07-20 11:05:00,4.68,4.69,4.68,4.69,168768.0,4.4758,4.4853,4.4758,4.4853,168768.0
2016-07-20 11:10:00,4.69,4.69,4.68,4.68,158208.0,4.4853,4.4853,4.4758,4.4758,158208.0
2016-07-20 11:15:00,4.68,4.7,4.68,4.69,508704.0,4.4758,4.4949,4.4758,4.4853,508704.0
2016-07-20 11:20:00,4.69,4.69,4.69,4.69,174912.0,4.4853,4.4853,4.4853,4.4853,174912.0
2016-07-20 11:25:00,4.69,4.7,4.69,4.7,480648.0,4.4853,4.4949,4.4853,4.4949,480648.0
2016-07-20 11:30:00,4.7,4.7,4.69,4.69,544824.0,4.4949,4.4949,4.4853,4.4853,544824.0
2016-07-20 11:35:00,4.69,4.7,4.69,4.69,147264.0,4.4853,4.4949,4.4853,4.4853,147264.0
2016-07-20 11:40:00,4.69,4.69,4.69,4.69,470472.0,4.4853,4.4853,4.4853,4.4853,470472.0
2016-07-20 11:45:00,4.69,4.7,4.69,4.69,243816.0,4.4853,4.4949,4.4853,4.4853,243816.0
2016-07-20 11:50:00,4.7,4.7,4.7,4.7,99744.0,4.4949,4.4949,4.4949,4.4949,99744.0
2016-07-20 11:55:00,4.7,4.7,4.7,4.7,312600.0,4.4949,4.4949,4.4949,4.4949,312600.0
2016-07-20 12:00:00,4.7,4.7,4.69,4.69,172464.0,4.4949,4.4949,4.4853,4.4853,172464.0
2016-07-20 12:05:00,4.69,4.7,4.69,4.69,139752.0,4.4853,4.4949,4.4853,4.4853,139752.0
2016-07-20 12:10:00,4.69,4.7,4.69,4.7,165816.0,4.4853,4.4949,4.4853,4.4949,165816.0
2016-07-20 12:15:00,4.7,4.7,4.7,4.7,200256.0,4.4949,4.4949,4.4949,4.4949,200256.0
2016-07-20 12:20:00,4.7,4.7,4.69,4.7,37272.0,4.4949,4.4949,4.4853,4.4949,37272.0
2016-07-20 12:25:00,4.69,4.69,4.69,4.69,185328.0,4.4853,4.4853,4.4853,4.4853,185328.0
2016-07-20 12:30:00,4.7,4.7,4.69,4.69,91944.0,4.4949,4.4949,4.4853,4.4853,91944.0
2016-07-20 12:35:00,4.69,4.69,4.69,4.69,144240.0,4.4853,4.4853,4.4853,4.4853,144240.0
2016-07-20 12:40:00,4.69,4.7,4.69,4.69,254496.0,4.4853,4.4949,4.4853,4.4853,254496.0
2016-07-20 12:45:00,4.69,4.7,4.69,4.69,459696.0,4.4853,4.4949,4.4853,4.4853,459696.0
2016-07-20 12:50:00,4.69,4.7,4.69,4.69,266400.0,4.4853,4.4949,4.4853,4.4853,266400.0
2016-07-20 12:55:00,4.69,4.69,4.69,4.69,30720.0,4.4853,4.4853,4.4853,4.4853,30720.0
2016-07-20 13:00:00,4.69,4.7,4.69,4.7,55272.0,4.4853,4.4949,4.4853,4.4949,55272.0
2016-07-20 13:05:00,4.7,4.7,4.69,4.7,115920.0,4.4949,4.4949,4.4853,4.4949,115920.0
2016-07-20 13:10:00,4.7,4.7,4.7,4.7,76800.0,4.4949,4.4949,4.4949,4.4949,76800.0
2016-07-20 13:15:00,4.7,4.7,4.69,4.7,181368.0,4.4949,4.4949,4.4853,4.4949,181368.0
2016-07-20 13:20:00,4.7,4.7,4.7,4.7,174912.0,4.4949,4.4949,4.4949,4.4949,174912.0
2016-07-20 13:25:00,4.7,4.71,4.7,4.71,486432.0,4.4949,4.5045,4.4949,4.5045,486432.0
2016-07-20 13:30:00,4.71,4.71,4.71,4.71,405024.0,4.5045,4.5045,4.5045,4.5045,405024.0
2016-07-20 13:35:00,4.71,4.71,4.71,4.71,512400.0,4.5045,4.5045,4.5045,4.5045,512400.0
2016-07-20 13:40:00,4.71,4.71,4.71,4.71,290016.0,4.5045,4.5045,4.5045,4.5045,290016.0
2016-07-20 13:45:00,4.71,4.71,4.71,4.71,145728.0,4.5045,4.5045,4.5045,4.5045,145728.0
2016-07-20 13:50:00,4.71,4.71,4.71,4.71,305856.0,4.5045,4.5045,4.5045,4.5045,305856.0
2016-07-20 13:55:00,4.71,4.71,4.71,4.71,198072.0,4.5045,4.5045,4.5045,4.5045,198072.0
2016-07-20 14:00:00,4.71,4.72,4.71,4.71,536784.0,4.5045,4.514,4.5045,4.5045,536784.0
2016-07-20 14:05:00,4.71,4.72,4.71,4.72,515808.0,4.5045,4.514,4.5045,4.514,515808.0
2016-07-20 14:10:00,4.72,4.72,4.71,4.72,300408.0,4.514,4.514,4.5045,4.514,300408.0
2016-07-20 14:15:00,4.72,4.72,4.71,4.71,56520.0,4.514,4.514,4.5045,4.5045,56520.0
2016-07-20 14:20:00,4.71,4.71,4.71,4.71,217368.0,4.5045,4.5045,4.5045,4.5045,217368.0
2016-07-20 14:25:00,4.71,4.71,4.71,4.71,295272.0,4.5045,4.5045,4.5045,4.5045,295272.0
2016-07-20 14:30:00,4.7,4.71,4.7,4.7,291120.0,4.4949,4.5045,4.4949,4.4949,291120.0
2016-07-20 14:35:00,4.7,4.71,4.7,4.71,300048.0,4.4949,4.5045,4.4949,4.5045,300048.0
2016-07-20 14:40:00,4.71,4.71,4.7,4.71,236400.0,4.5045,4.5045,4.4949,4.5045,236400.0
2016-07-20 14:45:00,4.71,4.71,4.7,4.7,248904.0,4.5045,4.5045,4.4949,4.4949,248904.0
2016-07-20 14:50:00,4.7,4.71,4.7,4.7,186720.0,4.4949,4.5045,4.4949,4.4949,186720.0
2016-07-20 14:55:00,4.7,4.71,4.7,4.7,168000.0,4.4949,4.5045,4.4949,4.4949,168000.0
2016-07-20 15:00:00,4.7,4.7,4.69,4.69,666624.0,4.4949,4.4949,4.4853,4.4853,666624.0
2016-07-20 15:05:00,4.69,4.7,4.69,4.69,544800.0,4.4853,4.4949,4.4853,4.4853,544800.0
2016-07-20 15:10:00,4.69,4.69,4.69,4.69,196800.0,4.4853,4.4853,4.4853,4.4853,196800.0
2016-07-20 15:15:00,4.69,4.69,4.69,4.69,215040.0,4.4853,4.4853,4.4853,4.4853,215040.0
2016-07-20 15:20:00,4.7,4.7,4.69,4.69,315600.0,4.4949,4.4949,4.4853,4.4853,315600.0
2016-07-20 15:25:00,4.69,4.69,4.69,4.69,621432.0,4.4853,4.4853,4.4853,4.4853,621432.0
2016-07-20 15:30:00,4.7,4.7,4.69,4.7,562272.0,4.4949,4.4949,4.4853,4.4949,562272.0
2016-07-20 15:35:00,4.7,4.71,4.7,4.71,506880.0,4.4949,4.5045,4.4949,4.5045,506880.0
2016-07-20 15:40:00,4.71,4.71,4.71,4.71,431064.0,4.5045,4.5045,4.5045,4.5045,431064.0
2016-07-20 15:45:00,4.71,4.71,4.71,4.71,532224.0,4.5045,4.5045,4.5045,4.5045,532224.0
2016-07-20 15:50:00,4.71,4.71,4.71,4.71,828456.0,4.5045,4.5045,4.5045,4.5045,828456.0
2016-07-20 15:55:00,4.71,4.71,4.7,4.7,1261824.0,4.5045,4.5045,4.4949,4.4949,1261824.0
2016-07-21 09:30:00,4.71,4.71,4.69,4.7,1662696.0,4.5045,4.5045,4.4853,4.4949,1662696.0
2016-07-21 09:35:00,4.7,4.71,4.7,4.71,1013448.0,4.4949,4.5045,4.4949,4.5045,1013448.0
2016-07-21 09:40:00,4.71,4.73,4.71,4.73,1624320.0,4.5045,4.5236,4.5045,4.5236,1624320.0
2016-07-21 09:45:00,4.73,4.73,4.72,4.73,1491144.0,4.5236,4.5236,4.514,4.5236,1491144.0
2016-07-21 09:50:00,4.73,4.73,4.71,4.72,1536744.0,4.5236,4.5236,4.5045,4.514,1536744.0
2016-07-21 09:55:00,4.72,4.72,4.7,4.7,1768008.0,4.514,4.514,4.4949,4.4949,1768008.0
2016-07-21 10:00:00,4.7,4.71,4.7,4.71,1896072.0,4.4949,4.5045,4.4949,4.5045,1896072.0
2016-07-21 10:05:00,4.71,4.71,4.7,4.7,692496.0,4.5045,4.5045,4.4949,4.4949,692496.0
2016-07-21 10:10:00,4.7,4.73,4.7,4.72,550056.0,4.4949,4.5236,4.4949,4.514,550056.0
2016-07-21 10:15:00,4.72,4.72,4.71,4.71,834672.0,4.514,4.514,4.5045,4.5045,834672.0
2016-07-21 10:20:00,4.71,4.72,4.7,4.7,256440.0,4.5045,4.514,4.4949,4.4949,256440.0
2016-07-21 10:25:00,4.7,4.7,4.69,4.7,797280.0,4.4949,4.4949,4.4853,4.4949,797280.0
2016-07-21 10:30:00,4.7,4.71,4.7,4.7,412128.0,4.4949,4.5045,4.4949,4.4949,412128.0
2016-07-21 10:35:00,4.7,4.7,4.69,4.7,384984.0,4.4949,4.4949,4.4853,4.4949,384984.0
2016-07-21 10:40:00,4.69,4.7,4.69,4.7,353232.0,4.4853,4.4949,4.4853,4.4949,353232.0
2016-07-21 10:45:00,4.69,4.7,4.69,4.7,798504.0,4.4853,4.4949,4.4853,4.4949,798504.0
2016-07-21 10:50:00,4.71,4.71,4.71,4.71,253032.0,4.5045,4.5045,4.5045,4.5045,253032.0
2016-07-21 10:55:00,4.71,4.71,4.7,4.71,144432.0,4.5045,4.5045,4.4949,4.5045,144432.0
2016-07-21 11:00:00,4.71,4.71,4.7,4.7,267144.0,4.5045,4.5045,4.4949,4.4949,267144.0
2016-07-21 11:05:00,4.7,4.7,4.7,4.7,150048.0,4.4949,4.4949,4.4949,4.4949,150048.0
2016-07-21 11:10:00,4.7,4.71,4.7,4.71,55200.0,4.4949,4.5045,4.4949,4.5045,55200.0
2016-07-21 11:15:00,4.71,4.71,4.7,4.71,154032.0,4.5045,4.5045,4.4949,4.5045,154032.0
2016-07-21 11:20:00,4.71,4.72,4.71,4.72,372840.0,4.5045,4.514,4.5045,4.514,372840.0
2016-07-21 11:25:00,4.72,4.72,4.71,4.71,228000.0,4.514,4.514,4.5045,4.5045,228000.0
2016-07-21 11:30:00,4.71,4.71,4.7,4.7,541584.0,4.5045,4.5045,4.4949,4.4949,541584.0
2016-07-21 11:35:00,4.7,4.7,4.69,4.69,549216.0,4.4949,4.4949,4.4853,4.4853,549216.0
2016-07-21 11:40:00,4.69,4.69,4.68,4.68,1077984.0,4.4853,4.4853,4.4758,4.4758,1077984.0
2016-07-21 11:45:00,4.68,4.68,4.67,4.67,838656.0,4.4758,4.4758,4.4662,4.4662,838656.0
2016-07-21 11:50:00,4.67,4.67,4.66,4.66,1148136.0,4.4662,4.4662,4.4566,4.4566,1148136.0
2016-07-21 11:55:00,4.67,4.68,4.66,4.68,1251456.0,4.4662,4.4758,4.4566,4.4758,1251456.0
2016-07-21 12:00:00,4.68,4.68,4.67,4.68,647088.0,4.4758,4.4758,4.4662,4.4758,647088.0
2016-07-21 12:05:00,4.68,4.68,4.68,4.68,382320.0,4.4758,4.4758,4.4758,4.4758,382320.0
2016-07-21 12:10:00,4.68,4.68,4.68,4.68,873552.0,4.4758,4.4758,4.4758,4.4758,873552.0
2016-07-21 12:15:00,4.68,4.68,4.67,4.68,406512.0,4.4758,4.4758,4.4662,4.4758,406512.0
2016-07-21 12:20:00,4.68,4.68,4.66,4.67,453192.0,4.4758,4.4758,4.4566,4.4662,453192.0
2016-07-21 12:25:00,4.66,4.67,4.66,4.67,762576.0,4.4566,4.4662,4.4566,4.4662,762576.0
2016-07-21 12:30:00,4.67,4.67,4.67,4.67,211584.0,4.4662,4.4662,4.4662,4.4662,211584.0
2016-07-21 12:35:00,4.67,4.68,4.67,4.67,185112.0,4.4662,4.4758,4.4662,4.4662,185112.0
2016-07-21 12:40:00,4.67,4.67,4.67,4.67,223560.0,4.4662,4.4662,4.4662,4.4662,223560.0
2016-07-21 12:45:00,4.67,4.67,4.67,4.67,59568.0,4.4662,4.4662,4.4662,4.4662,59568.0
2016-07-21 12:50:00,4.67,4.67,4.66,4.67,520800.0,4.4662,4.4662,4.4566,4.4662,520800.0
2016-07-21 12:55:00,4.67,4.67,4.66,4.67,74160.0,4.4662,4.4662,4.4566,4.4662,74160.0
2016-07-21 13:00:00,4.66,4.67,4.66,4.66,600336.0,4.4566,4.4662,4.4566,4.4566,600336.0
2016-07-21 13:05:00,4.66,4.67,4.66,4.67,293712.0,4.4566,4.4662,4.4566,4.4662,293712.0
2016-07-21 13:10:00,4.67,4.68,4.66,4.68,721752.0,4.4662,4.4758,4.4566,4.4758,721752.0
2016-07-21 13:15:00,4.68,4.68,4.67,4.67,136800.0,4.4758,4.4758,4.4662,4.4662,136800.0
2016-07-21 13:20:00,4.67,4.68,4.67,4.68,355728.0,4.4662,4.4758,4.4662,4.4758,355728.0
2016-07-21 13:25:00,4.68,4.68,4.67,4.68,145464.0,4.4758,4.4758,4.4662,4.4758,145464.0
2016-07-21 13:30:00,4.68,4.68,4.67,4.67,165336.0,4.4758,4.4758,4.4662,4.4662,165336.0
2016-07-21 13:35:00,4.67,4.68,4.67,4.67,66120.0,4.4662,4.4758,4.4662,4.4662,66120.0
2016-07-21 13:40:00,4.67,4.67,4.66,4.66,145152.0,4.4662,4.4662,4.4566,4.4566,145152.0
2016-07-21 13:45:00,4.67,4.67,4.66,4.66,179976.0,4.4662,4.4662,4.4566,4.4566,179976.0
2016-07-21 13:50:00,4.66,4.66,4.65,4.65,501096.0,4.4566,4.4566,4.4471,4.4471,501096.0
2016-07-21 13:55:00,4.65,4.66,4.65,4.66,999384.0,4.4471,4.4566,4.4471,4.4566,999384.0
2016-07-21 14:00:00,4.66,4.66,4.66,4.66,389880.0,4.4566,4.4566,4.4566,4.4566,389880.0
2016-07-21 14:05:00,4.66,4.66,4.65,4.65,195960.0,4.4566,4.4566,4.4471,4.4471,195960.0
2016-07-21 14:10:00,4.65,4.65,4.64,4.65,759936.0,4.4471,4.4471,4.4375,4.4471,759936.0
2016-07-21 14:15:00,4.65,4.65,4.64,4.65,246432.0,4.4471,4.4471,4.4375,4.4471,246432.0
2016-07-21 14:20:00,4.65,4.65,4.65,4.65,723528.0,4.4471,4.4471,4.4471,4.4471,723528.0
2016-07-21 14:25:00,4.65,4.66,4.65,4.65,588240.0,4.4471,4.4566,4.4471,4.4471,588240.0
2016-07-21 14:30:00,4.65,4.65,4.65,4.65,168000.0,4.4471,4.4471,4.4471,4.4471,168000.0
2016-07-21 14:35:00,4.65,4.65,4.65,4.65,116040.0,4.4471,4.4471,4.4471,4.4471,116040.0
2016-07-21 14:40:00,4.65,4.65,4.65,4.65,102624.0,4.4471,4.4471,4.4471,4.4471,102624.0
2016-07-21 14:45:00,4.65,4.65,4.64,4.64,2130528.0,4.4471,4.4471,4.4375,4.4375,2130528.0
2016-07-21 14:50:00,4.64,4.65,4.64,4.65,694464.0,4.4375,4.4471,4.4375,4.4471,694464.0
2016-07-21 14:55:00,4.65,4.65,4.64,4.64,180000.0,4.4471,4.4471,4.4375,4.4375,180000.0
2016-07-21 15:00:00,4.64,4.64,4.64,4.64,1041600.0,4.4375,4.4375,4.4375,4.4375,1041600.0
2016-07-21 15:05:00,4.64,4.64,4.63,4.63,862776.0,4.4375,4.4375,4.428,4.428,862776.0
2016-07-21 15:10:00,4.63,4.63,4.63,4.63,410280.0,4.428,4.428,4.428,4.428,410280.0
2016-07-21 15:15:00,4.63,4.64,4.63,4.64,1361568.0,4.428,4.4375,4.428,4.4375,1361568.0
2016-07-21 15:20:00,4.64,4.64,4.64,4.64,281856.0,4.4375,4.4375,4.4375,4.4375,281856.0
2016-07-21 15:25:00,4.64,4.65,4.64,4.65,2004000.0,4.4375,4.4471,4.4375,4.4471,2004000.0
2016-07-21 15:30:00,4.65,4.65,4.64,4.65,367032.0,4.4471,4.4471,4.4375,4.4471,367032.0
2016-07-21 15:35:00,4.66,4.66,4.65,4.65,377352.0,4.4566,4.4566,4.4471,4.4471,377352.0
2016-07-21 15:40:00,4.65,4.65,4.64,4.65,1136016.0,4.4471,4.4471,4.4375,4.4471,1136016.0
2016-07-21 15:45:00,4.65,4.66,4.65,4.66,2501544.0,4.4471,4.4566,4.4471,4.4566,2501544.0
2016-07-21 15:50:00,4.66,4.66,4.65,4.66,479544.0,4.4566,4.4566,4.4471,4.4566,479544.0
2016-07-21 15:55:00,4.66,4.67,4.66,4.66,1805976.0,4.4566,4.4662,4.4566,4.4566,1805976.0
2016-07-22 09:30:00,4.68,4.68,4.65,4.65,1897488.0,4.4758,4.4758,4.4471,4.4471,1897488.0
2016-07-22 09:35:00,4.65,4.66,4.63,4.64,2977248.0,4.4471,4.4566,4.428,4.4375,2977248.0
2016-07-22 09:40:00,4.64,4.65,4.64,4.65,1715544.0,4.4375,4.4471,4.4375,4.4471,1715544.0
2016-07-22 09:45:00,4.65,4.66,4.65,4.66,1589304.0,4.4471,4.4566,4.4471,4.4566,1589304.0
2016-07-22 09:50:00,4.66,4.67,4.65,4.66,806064.0,4.4566,4.4662,4.4471,4.4566,806064.0
2016-07-22 09:55:00,4.66,4.67,4.65,4.67,1135584.0,4.4566,4.4662,4.4471,4.4662,1135584.0
2016-07-22 10:00:00,4.67,4.69,4.66,4.68,1515288.0,4.4662,4.4853,4.4566,4.4758,1515288.0
2016-07-22 10:05:00,4.68,4.69,4.68,4.68,1401096.0,4.4758,4.4853,4.4758,4.4758,1401096.0
2016-07-22 10:10:00,4.68,4.68,4.68,4.68,1164144.0,4.4758,4.4758,4.4758,4.4758,1164144.0
2016-07-22 10:15:00,4.68,4.68,4.67,4.68,511152.0,4.4758,4.4758,4.4662,4.4758,511152.0
2016-07-22 10:20:00,4.68,4.7,4.68,4.69,535176.0,4.4758,4.4949,4.4758,4.4853,535176.0
2016-07-22 10:25:00,4.7,4.7,4.69,4.69,814008.0,4.4949,4.4949,4.4853,4.4853,814008.0
2016-07-22 10:30:00,4.69,4.7,4.68,4.7,406656.0,4.4853,4.4949,4.4758,4.4949,406656.0
2016-07-22 10:35:00,4.69,4.7,4.69,4.7,298680.0,4.4853,4.4949,4.4853,4.4949,298680.0
2016-07-22 10:40:00,4.7,4.71,4.7,4.7,470304.0,4.4949,4.5045,4.4949,4.4949,470304.0
2016-07-22 10:45:00,4.7,4.71,4.7,4.71,540096.0,4.4949,4.5045,4.4949,4.5045,540096.0
2016-07-22 10:50:00,4.71,4.71,4.7,4.71,1177032.0,4.5045,4.5045,4.4949,4.5045,1177032.0
2016-07-22 10:55:00,4.71,4.71,4.7,4.7,436848.0,4.5045,4.5045,4.4949,4.4949,436848.0
2016-07-22 11:00:00,4.71,4.71,4.7,4.7,347688.0,4.5045,4.5045,4.4949,4.4949,347688.0
2016-07-22 11:05:00,4.7,4.7,4.69,4.69,412248.0,4.4949,4.4949,4.4853,4.4853,412248.0
2016-07-22 11:10:00,4.69,4.69,4.69,4.69,882480.0,4.4853,4.4853,4.4853,4.4853,882480.0
2016-07-22 11:15:00,4.69,4.69,4.69,4.69,135600.0,4.4853,4.4853,4.4853,4.4853,135600.0
2016-07-22 11:20:00,4.69,4.69,4.69,4.69,557640.0,4.4853,4.4853,4.4853,4.4853,557640.0
2016-07-22 11:25:00,4.69,4.7,4.69,4.7,451032.0,4.4853,4.4949,4.4853,4.4949,451032.0
2016-07-22 11:30:00,4.7,4.7,4.7,4.7,402624.0,4.4949,4.4949,4.4949,4.4949,402624.0
2016-07-22 11:35:00,4.7,4.71,4.7,4.7,160752.0,4.4949,4.5045,4.4949,4.4949,160752.0
2016-07-22 11:40:00,4.7,4.71,4.7,4.71,227208.0,4.4949,4.5045,4.4949,4.5045,227208.0
2016-07-22 11:45:00,4.71,4.71,4.71,4.71,451080.0,4.5045,4.5045,4.5045,4.5045,451080.0
2016-07-22 11:50:00,4.71,4.73,4.71,4.72,1439424.0,4.5045,4.5236,4.5045,4.514,1439424.0
2016-07-22 11:55:00,4.73,4.73,4.72,4.73,494328.0,4.5236,4.5236,4.514,4.5236,494328.0
2016-07-22 12:00:00,4.73,4.73,4.73,4.73,350112.0,4.5236,4.5236,4.5236,4.5236,350112.0
2016-07-22 12:05:00,4.72,4.73,4.72,4.72,181872.0,4.514,4.5236,4.514,4.514,181872.0
2016-07-22 12:10:00,4.72,4.72,4.72,4.72,141720.0,4.514,4.514,4.514,4.514,141720.0
2016-07-22 12:15:00,4.72,4.72,4.72,4.72,79920.0,4.514,4.514,4.514,4.514,79920.0
2016-07-22 12:20:00,4.72,4.73,4.72,4.73,775728.0,4.514,4.5236,4.514,4.5236,775728.0
2016-07-22 12:25:00,4.73,4.74,4.73,4.74,852312.0,4.5236,4.5332,4.5236,4.5332,852312.0
2016-07-22 12:30:00,4.74,4.74,4.73,4.73,756456.0,4.5332,4.5332,4.5236,4.5236,756456.0
2016-07-22 12:35:00,4.73,4.73,4.72,4.72,304776.0,4.5236,4.5236,4.514,4.514,304776.0
2016-07-22 12:40:00,4.72,4.73,4.72,4.73,142344.0,4.514,4.5236,4.514,4.5236,142344.0
2016-07-22 12:45:00,4.73,4.73,4.73,4.73,233712.0,4.5236,4.5236,4.5236,4.5236,233712.0
2016-07-22 12:50:00,4.73,4.74,4.73,4.73,252768.0,4.5236,4.5332,4.5236,4.5236,252768.0
2016-07-22 12:55:00,4.73,4.73,4.72,4.72,27120.0,4.5236,4.5236,4.514,4.514,27120.0
2016-07-22 13:00:00,4.72,4.72,4.72,4.72,709872.0,4.514,4.514,4.514,4.514,709872.0
2016-07-22 13:05:00,4.72,4.72,4.72,4.72,120840.0,4.514,4.514,4.514,4.514,120840.0
2016-07-22 13:10:00,4.72,4.72,4.72,4.72,182376.0,4.514,4.514,4.514,4.514,182376.0
2016-07-22 13:15:00,4.72,4.72,4.72,4.72,84480.0,4.514,4.514,4.514,4.514,84480.0
2016-07-22 13:20:00,4.72,4.72,4.72,4.72,164424.0,4.514,4.514,4.514,4.514,164424.0
2016-07-22 13:25:00,4.72,4.72,4.72,4.72,133440.0,4.514,4.514,4.514,4.514,133440.0
2016-07-22 13:30:00,4.72,4.73,4.72,4.73,234360.0,4.514,4.5236,4.514,4.5236,234360.0
2016-07-22 13:35:00,4.72,4.72,4.71,4.71,241848.0,4.514,4.514,4.5045,4.5045,241848.0
2016-07-22 13:40:00,4.71,4.71,4.71,4.71,156600.0,4.5045,4.5045,4.5045,4.5045,156600.0
2016-07-22 13:45:00,4.71,4.72,4.71,4.72,103896.0,4.5045,4.514,4.5045,4.514,103896.0
2016-07-22 13:50:00,4.72,4.72,4.72,4.72,277344.0,4.514,4.514,4.514,4.514,277344.0
2016-07-22 13:55:00,4.72,4.72,4.72,4.72,39600.0,4.514,4.514,4.514,4.514,39600.0
2016-07-22 14:00:00,4.72,4.72,4.71,4.71,172944.0,4.514,4.514,4.5045,4.5045,172944.0
2016-07-22 14:05:00,4.71,4.72,4.71,4.72,69936.0,4.5045,4.514,4.5045,4.514,69936.0
2016-07-22 14:10:00,4.72,4.72,4.72,4.72,209664.0,4.514,4.514,4.514,4.514,209664.0
2016-07-22 14:15:00,4.72,4.72,4.72,4.72,280560.0,4.514,4.514,4.514,4.514,280560.0
2016-07-22 14:20:00,4.72,4.72,4.72,4.72,168000.0,4.514,4.514,4.514,4.514,168000.0
2016-07-22 14:25:00,4.72,4.73,4.72,4.72,236400.0,4.514,4.5236,4.514,4.514,236400.0
2016-07-22 14:30:00,4.72,4.72,4.71,4.72,101544.0,4.514,4.514,4.5045,4.514,101544.0
2016-07-22 14:35:00,4.72,4.72,4.72,4.72,56376.0,4.514,4.514,4.514,4.514,56376.0
2016-07-22 14:40:00,4.72,4.72,4.72,4.72,169200.0,4.514,4.514,4.514,4.514,169200.0
2016-07-22 14:45:00,4.72,4.72,4.72,4.72,157584.0,4.514,4.514,4.514,4.514,157584.0
2016-07-22 14:50:00,4.72,4.72,4.72,4.72,93672.0,4.514,4.514,4.514,4.514,93672.0
2016-07-22 14:55:00,4.72,4.72,4.72,4.72,108000.0,4.514,4.514,4.514,4.514,108000.0
2016-07-22 15:00:00,4.72,4.72,4.72,4.72,207936.0,4.514,4.514,4.514,4.514,207936.0
2016-07-22 15:05:00,4.72,4.72,4.71,4.71,444576.0,4.514,4.514,4.5045,4.5045,444576.0
2016-07-22 15:10:00,4.71,4.72,4.71,4.72,287568.0,4.5045,4.514,4.5045,4.514,287568.0
2016-07-22 15:15:00,4.71,4.72,4.71,4.72,129600.0,4.5045,4.514,4.5045,4.514,129600.0
2016-07-22 15:20:00,4.72,4.72,4.72,4.72,459168.0,4.514,4.514,4.514,4.514,459168.0
2016-07-22 15:25:00,4.72,4.73,4.72,4.72,485592.0,4.514,4.5236,4.514,4.514,485592.0
2016-07-22 15:30:00,4.72,4.72,4.72,4.72,219360.0,4.514,4.514,4.514,4.514,219360.0
2016-07-22 15:35:00,4.72,4.72,4.72,4.72,258288.0,4.514,4.514,4.514,4.514,258288.0
2016-07-22 15:40:00,4.72,4.72,4.72,4.72,508176.0,4.514,4.514,4.514,4.514,508176.0
2016-07-22 15:45:00,4.72,4.72,4.71,4.72,562344.0,4.514,4.514,4.5045,4.514,562344.0
2016-07-22 15:50:00,4.72,4.72,4.71,4.71,1103736.0,4.514,4.514,4.5045,4.5045,1103736.0
2016-07-22 15:55:00,4.71,4.72,4.71,4.72,1585848.0,4.5045,4.514,4.5045,4.514,1585848.0
2016-07-25 09:30:00,4.71,4.72,4.71,4.71,2352408.0,4.5045,4.514,4.5045,4.5045,2352408.0
2016-07-25 09:35:00,4.71,4.71,4.69,4.7,2513976.0,4.5045,4.5045,4.4853,4.4949,2513976.0
2016-07-25 09:40:00,4.7,4.71,4.7,4.71,1137984.0,4.4949,4.5045,4.4949,4.5045,1137984.0
2016-07-25 09:45:00,4.71,4.72,4.7,4.71,917136.0,4.5045,4.514,4.4949,4.5045,917136.0
2016-07-25 09:50:00,4.71,4.72,4.7,4.71,777648.0,4.5045,4.514,4.4949,4.5045,777648.0
2016-07-25 09:55:00,4.71,4.72,4.69,4.7,1266336.0,4.5045,4.514,4.4853,4.4949,1266336.0
2016-07-25 10:00:00,4.69,4.71,4.69,4.71,1453056.0,4.4853,4.5045,4.4853,4.5045,1453056.0
2016-07-25 10:05:00,4.71,4.71,4.69,4.7,1019136.0,4.5045,4.5045,4.4853,4.4949,1019136.0
2016-07-25 10:10:00,4.7,4.7,4.68,4.69,1469472.0,4.4949,4.4949,4.4758,4.4853,1469472.0
2016-07-25 10:15:00,4.69,4.7,4.68,4.7,768960.0,4.4853,4.4949,4.4758,4.4949,768960.0
2016-07-25 10:20:00,4.7,4.7,4.69,4.69,424872.0,4.4949,4.4949,4.4853,4.4853,424872.0
2016-07-25 10:25:00,4.7,4.71,4.7,4.7,908376.0,4.4949,4.5045,4.4949,4.4949,908376.0
2016-07-25 10:30:00,4.7,4.71,4.7,4.7,574704.0,4.4949,4.5045,4.4949,4.4949,574704.0
2016-07-25 10:35:00,4.7,4.71,4.7,4.7,301704.0,4.4949,4.5045,4.4949,4.4949,301704.0
2016-07-25 10:40:00,4.7,4.71,4.7,4.7,224208.0,4.4949,4.5045,4.4949,4.4949,224208.0
2016-07-25 10:45:00,4.69,4.71,4.69,4.7,887592.0,4.4853,4.5045,4.4853,4.4949,887592.0
2016-07-25 10:50:00,4.7,4.71,4.7,4.71,463488.0,4.4949,4.5045,4.4949,4.5045,463488.0
2016-07-25 10:55:00,4.71,4.71,4.7,4.7,320160.0,4.5045,4.5045,4.4949,4.4949,320160.0
2016-07-25 11:00:00,4.7,4.7,4.69,4.7,333912.0,4.4949,4.4949,4.4853,4.4949,333912.0
2016-07-25 11:05:00,4.69,4.7,4.69,4.69,436632.0,4.4853,4.4949,4.4853,4.4853,436632.0
2016-07-25 11:10:00,4.69,4.7,4.69,4.7,370896.0,4.4853,4.4949,4.4853,4.4949,370896.0
2016-07-25 11:15:00,4.7,4.7,4.69,4.7,479064.0,4.4949,4.4949,4.4853,4.4949,479064.0
2016-07-25 11:20:00,4.69,4.7,4.69,4.7,362088.0,4.4853,4.4949,4.4853,4.4949,362088.0
2016-07-25 11:25:00,4.7,4.71,4.7,4.7,384744.0,4.4949,4.5045,4.4949,4.4949,384744.0
2016-07-25 11:30:00,4.7,4.7,4.7,4.7,230016.0,4.4949,4.4949,4.4949,4.4949,230016.0
2016-07-25 11:35:00,4.7,4.7,4.69,4.69,104400.0,4.4949,4.4949,4.4853,4.4853,104400.0
2016-07-25 11:40:00,4.69,4.69,4.69,4.69,189816.0,4.4853,4.4853,4.4853,4.4853,189816.0
2016-07-25 11:45:00,4.69,4.69,4.68,4.69,486912.0,4.4853,4.4853,4.4758,4.4853,486912.0
2016-07-25 11:50:00,4.69,4.69,4.68,4.69,333576.0,4.4853,4.4853,4.4758,4.4853,333576.0
2016-07-25 11:55:00,4.69,4.69,4.69,4.69,243936.0,4.4853,4.4853,4.4853,4.4853,243936.0
2016-07-25 12:00:00,4.69,4.69,4.69,4.69,114936.0,4.4853,4.4853,4.4853,4.4853,114936.0
2016-07-25 12:05:00,4.69,4.7,4.69,4.69,265200.0,4.4853,4.4949,4.4853,4.4853,265200.0
2016-07-25 12:10:00,4.69,4.69,4.69,4.69,210240.0,4.4853,4.4853,4.4853,4.4853,210240.0
2016-07-25 12:15:00,4.69,4.69,4.68,4.68,228480.0,4.4853,4.4853,4.4758,4.4758,228480.0
2016-07-25 12:20:00,4.68,4.69,4.68,4.68,572832.0,4.4758,4.4853,4.4758,4.4758,572832.0
2016-07-25 12:25:00,4.68,4.68,4.68,4.68,188352.0,4.4758,4.4758,4.4758,4.4758,188352.0
2016-07-25 12:30:00,4.68,4.68,4.68,4.68,393288.0,4.4758,4.4758,4.4758,4.4758,393288.0
2016-07-25 12:35:00,4.68,4.68,4.68,4.68,265320.0,4.4758,4.4758,4.4758,4.4758,265320.0
2016-07-25 12:40:00,4.68,4.69,4.68,4.68,383544.0,4.4758,4.4853,4.4758,4.4758,383544.0
2016-07-25 12:45:00,4.68,4.69,4.68,4.69,295080.0,4.4758,4.4853,4.4758,4.4853,295080.0
2016-07-25 12:50:00,4.69,4.7,4.69,4.69,401088.0,4.4853,4.4949,4.4853,4.4853,401088.0
2016-07-25 12:55:00,4.69,4.69,4.69,4.69,262800.0,4.4853,4.4853,4.4853,4.4853,262800.0
2016-07-25 13:00:00,4.69,4.69,4.69,4.69,133440.0,4.4853,4.4853,4.4853,4.4853,133440.0
2016-07-25 13:05:00,4.69,4.69,4.69,4.69,130800.0,4.4853,4.4853,4.4853,4.4853,130800.0
2016-07-25 13:10:00,4.69,4.69,4.68,4.68,125376.0,4.4853,4.4853,4.4758,4.4758,125376.0
2016-07-25 13:15:00,4.68,4.69,4.68,4.69,190800.0,4.4758,4.4853,4.4758,4.4853,190800.0
2016-07-25 13:20:00,4.69,4.7,4.69,4.7,182568.0,4.4853,4.4949,4.4853,4.4949,182568.0
2016-07-25 13:25:00,4.7,4.71,4.7,4.71,573984.0,4.4949,4.5045,4.4949,4.5045,573984.0
2016-07-25 13:30:00,4.71,4.71,4.7,4.7,312912.0,4.5045,4.5045,4.4949,4.4949,312912.0
2016-07-25 13:35:00,4.7,4.7,4.7,4.7,196680.0,4.4949,4.4949,4.4949,4.4949,196680.0
2016-07-25 13:40:00,4.7,4.7,4.7,4.7,129624.0,4.4949,4.4949,4.4949,4.4949,129624.0
2016-07-25 13:45:00,4.7,4.7,4.7,4.7,180216.0,4.4949,4.4949,4.4949,4.4949,180216.0
2016-07-25 13:50:00,4.7,4.7,4.7,4.7,90336.0,4.4949,4.4949,4.4949,4.4949,90336.0
2016-07-25 13:55:00,4.7,4.7,4.7,4.7,38808.0,4.4949,4.4949,4.4949,4.4949,38808.0
2016-07-25 14:00:00,4.7,4.7,4.7,4.7,109032.0,4.4949,4.4949,4.4949,4.4949,109032.0
2016-07-25 14:05:00,4.7,4.71,4.7,4.71,345120.0,4.4949,4.5045,4.4949,4.5045,345120.0
2016-07-25 14:10:00,4.71,4.71,4.71,4.71,165360.0,4.5045,4.5045,4.5045,4.5045,165360.0
2016-07-25 14:15:00,4.7,4.7,4.7,4.7,171120.0,4.4949,4.4949,4.4949,4.4949,171120.0
2016-07-25 14:20:00,4.7,4.71,4.7,4.7,78312.0,4.4949,4.5045,4.4949,4.4949,78312.0
2016-07-25 14:25:00,4.7,4.7,4.7,4.7,181848.0,4.4949,4.4949,4.4949,4.4949,181848.0
2016-07-25 14:30:00,4.7,4.7,4.7,4.7,151440.0,4.4949,4.4949,4.4949,4.4949,151440.0
2016-07-25 14:35:00,4.7,4.7,4.69,4.7,153168.0,4.4949,4.4949,4.4853,4.4949,153168.0
2016-07-25 14:40:00,4.7,4.7,4.7,4.7,88512.0,4.4949,4.4949,4.4949,4.4949,88512.0
2016-07-25 14:45:00,4.7,4.7,4.7,4.7,223896.0,4.4949,4.4949,4.4949,4.4949,223896.0
2016-07-25 14:50:00,4.7,4.71,4.7,4.7,153600.0,4.4949,4.5045,4.4949,4.4949,153600.0
2016-07-25 14:55:00,4.7,4.7,4.7,4.7,91200.0,4.4949,4.4949,4.4949,4.4949,91200.0
2016-07-25 15:00:00,4.7,4.7,4.7,4.7,49200.0,4.4949,4.4949,4.4949,4.4949,49200.0
2016-07-25 15:05:00,4.7,4.7,4.69,4.69,214704.0,4.4949,4.4949,4.4853,4.4853,214704.0
2016-07-25 15:10:00,4.69,4.7,4.69,4.69,124704.0,4.4853,4.4949,4.4853,4.4853,124704.0
2016-07-25 15:15:00,4.69,4.7,4.69,4.69,178632.0,4.4853,4.4949,4.4853,4.4853,178632.0
2016-07-25 15:20:00,4.69,4.7,4.69,4.7,330240.0,4.4853,4.4949,4.4853,4.4949,330240.0
2016-07-25 15:25:00,4.7,4.7,4.7,4.7,385560.0,4.4949,4.4949,4.4949,4.4949,385560.0
2016-07-25 15:30:00,4.7,4.71,4.7,4.71,343872.0,4.4949,4.5045,4.4949,4.5045,343872.0
2016-07-25 15:35:00,4.71,4.71,4.7,4.71,349560.0,4.5045,4.5045,4.4949,4.5045,349560.0
2016-07-25 15:40:00,4.71,4.71,4.71,4.71,367584.0,4.5045,4.5045,4.5045,4.5045,367584.0
2016-07-25 15:45:00,4.71,4.71,4.7,4.71,676704.0,4.5045,4.5045,4.4949,4.5045,676704.0
2016-07-25 15:50:00,4.71,4.71,4.7,4.71,750672.0,4.5045,4.5045,4.4949,4.5045,750672.0
2016-07-25 15:55:00,4.71,4.72,4.71,4.72,1278168.0,4.5045,4.514,4.5045,4.514,1278168.0
2016-07-26 09:30:00,4.72,4.73,4.72,4.73,1735704.0,4.514,4.5236,4.514,4.5236,1735704.0
2016-07-26 09:35:00,4.73,4.74,4.72,4.74,2430144.0,4.5236,4.5332,4.514,4.5332,2430144.0
2016-07-26 09:40:00,4.74,4.75,4.74,4.75,3555792.0,4.5332,4.5427,4.5332,4.5427,3555792.0
2016-07-26 09:45:00,4.76,4.77,4.75,4.77,2229528.0,4.5523,4.5618,4.5427,4.5618,2229528.0
2016-07-26 09:50:00,4.77,4.78,4.77,4.78,1591680.0,4.5618,4.5714,4.5618,4.5714,1591680.0
2016-07-26 09:55:00,4.78,4.78,4.77,4.78,650568.0,4.5714,4.5714,4.5618,4.5714,650568.0
2016-07-26 10:00:00,4.78,4.79,4.78,4.78,1256400.0,4.5714,4.581,4.5714,4.5714,1256400.0
2016-07-26 10:05:00,4.78,4.78,4.77,4.77,803736.0,4.5714,4.5714,4.5618,4.5618,803736.0
2016-07-26 10:10:00,4.77,4.77,4.76,4.77,841224.0,4.5618,4.5618,4.5523,4.5618,841224.0
2016-07-26 10:15:00,4.77,4.78,4.76,4.76,620064.0,4.5618,4.5714,4.5523,4.5523,620064.0
2016-07-26 10:20:00,4.77,4.77,4.76,4.77,848592.0,4.5618,4.5618,4.5523,4.5618,848592.0
2016-07-26 10:25:00,4.78,4.78,4.77,4.77,765552.0,4.5714,4.5714,4.5618,4.5618,765552.0
2016-07-26 10:30:00,4.77,4.77,4.76,4.76,616704.0,4.5618,4.5618,4.5523,4.5523,616704.0
2016-07-26 10:35:00,4.76,4.76,4.76,4.76,388632.0,4.5523,4.5523,4.5523,4.5523,388632.0
2016-07-26 10:40:00,4.76,4.76,4.76,4.76,305112.0,4.5523,4.5523,4.5523,4.5523,305112.0
2016-07-26 10:45:00,4.76,4.76,4.76,4.76,120000.0,4.5523,4.5523,4.5523,4.5523,120000.0
2016-07-26 10:50:00,4.76,4.76,4.7,4.71,2158656.0,4.5523,4.5523,4.4949,4.5045,2158656.0
2016-07-26 10:55:00,4.71,4.71,4.68,4.68,3254208.0,4.5045,4.5045,4.4758,4.4758,3254208.0
2016-07-26 11:00:00,4.68,4.69,4.67,4.68,2386416.0,4.4758,4.4853,4.4662,4.4758,2386416.0
2016-07-26 11:05:00,4.68,4.69,4.68,4.68,1599432.0,4.4758,4.4853,4.4758,4.4758,1599432.0
2016-07-26 11:10:00,4.68,4.68,4.67,4.68,1730280.0,4.4758,4.4758,4.4662,4.4758,1730280.0
2016-07-26 11:15:00,4.68,4.69,4.68,4.69,1123272.0,4.4758,4.4853,4.4758,4.4853,1123272.0
2016-07-26 11:20:00,4.69,4.7,4.68,4.7,838728.0,4.4853,4.4949,4.4758,4.4949,838728.0
2016-07-26 11:25:00,4.7,4.7,4.69,4.7,554088.0,4.4949,4.4949,4.4853,4.4949,554088.0
2016-07-26 11:30:00,4.7,4.7,4.7,4.7,847656.0,4.4949,4.4949,4.4949,4.4949,847656.0
2016-07-26 11:35:00,4.7,4.71,4.7,4.7,433368.0,4.4949,4.5045,4.4949,4.4949,433368.0
2016-07-26 11:40:00,4.7,4.71,4.7,4.7,387000.0,4.4949,4.5045,4.4949,4.4949,387000.0
2016-07-26 11:45:00,4.7,4.7,4.7,4.7,290496.0,4.4949,4.4949,4.4949,4.4949,290496.0
2016-07-26 11:50:00,4.7,4.73,4.7,4.71,1155240.0,4.4949,4.5236,4.4949,4.5045,1155240.0
2016-07-26 11:55:00,4.71,4.72,4.71,4.72,349920.0,4.5045,4.514,4.5045,4.514,349920.0
2016-07-26 12:00:00,4.72,4.73,4.72,4.72,481824.0,4.514,4.5236,4.514,4.514,481824.0
2016-07-26 12:05:00,4.72,4.73,4.72,4.72,303240.0,4.514,4.5236,4.514,4.514,303240.0
2016-07-26 12:10:00,4.72,4.72,4.71,4.72,280272.0,4.514,4.514,4.5045,4.514,280272.0
2016-07-26 12:15:00,4.72,4.72,4.72,4.72,293256.0,4.514,4.514,4.514,4.514,293256.0
2016-07-26 12:20:00,4.72,4.74,4.72,4.74,1150584.0,4.514,4.5332,4.514,4.5332,1150584.0
2016-07-26 12:25:00,4.74,4.74,4.73,4.73,1076856.0,4.5332,4.5332,4.5236,4.5236,1076856.0
2016-07-26 12:30:00,4.73,4.73,4.73,4.73,297456.0,4.5236,4.5236,4.5236,4.5236,297456.0
2016-07-26 12:35:00,4.73,4.73,4.73,4.73,315840.0,4.5236,4.5236,4.5236,4.5236,315840.0
2016-07-26 12:40:00,4.73,4.73,4.72,4.73,303576.0,4.5236,4.5236,4.514,4.5236,303576.0
2016-07-26 12:45:00,4.73,4.73,4.73,4.73,326928.0,4.5236,4.5236,4.5236,4.5236,326928.0
2016-07-26 12:50:00,4.73,4.73,4.73,4.73,279288.0,4.5236,4.5236,4.5236,4.5236,279288.0
2016-07-26 12:55:00,4.73,4.73,4.73,4.73,306792.0,4.5236,4.5236,4.5236,4.5236,306792.0
2016-07-26 13:00:00,4.73,4.73,4.73,4.73,106800.0,4.5236,4.5236,4.5236,4.5236,106800.0
2016-07-26 13:05:00,4.73,4.73,4.72,4.73,300864.0,4.5236,4.5236,4.514,4.5236,300864.0
2016-07-26 13:10:00,4.73,4.73,4.72,4.72,126144.0,4.5236,4.5236,4.514,4.514,126144.0
2016-07-26 13:15:00,4.72,4.73,4.72,4.72,200280.0,4.514,4.5236,4.514,4.514,200280.0
2016-07-26 13:20:00,4.72,4.72,4.69,4.69,1207152.0,4.514,4.514,4.4853,4.4853,1207152.0
2016-07-26 13:25:00,4.69,4.69,4.69,4.69,974592.0,4.4853,4.4853,4.4853,4.4853,974592.0
2016-07-26 13:30:00,4.69,4.7,4.69,4.7,315168.0,4.4853,4.4949,4.4853,4.4949,315168.0
2016-07-26 13:35:00,4.69,4.7,4.69,4.7,478176.0,4.4853,4.4949,4.4853,4.4949,478176.0
2016-07-26 13:40:00,4.7,4.71,4.7,4.7,596856.0,4.4949,4.5045,4.4949,4.4949,596856.0
2016-07-26 13:45:00,4.7,4.7,4.7,4.7,363120.0,4.4949,4.4949,4.4949,4.4949,363120.0
2016-07-26 13:50:00,4.7,4.7,4.7,4.7,417456.0,4.4949,4.4949,4.4949,4.4949,417456.0
2016-07-26 13:55:00,4.7,4.7,4.7,4.7,355392.0,4.4949,4.4949,4.4949,4.4949,355392.0
2016-07-26 14:00:00,4.7,4.71,4.7,4.7,744648.0,4.4949,4.5045,4.4949,4.4949,744648.0
2016-07-26 14:05:00,4.7,4.7,4.69,4.69,804696.0,4.4949,4.4949,4.4853,4.4853,804696.0
2016-07-26 14:10:00,4.69,4.69,4.68,4.69,900288.0,4.4853,4.4853,4.4758,4.4853,900288.0
2016-07-26 14:15:00,4.69,4.7,4.69,4.7,732360.0,4.4853,4.4949,4.4853,4.4949,732360.0
2016-07-26 14:20:00,4.7,4.72,4.7,4.71,856824.0,4.4949,4.514,4.4949,4.5045,856824.0
2016-07-26 14:25:00,4.71,4.73,4.71,4.73,1237848.0,4.5045,4.5236,4.5045,4.5236,1237848.0
2016-07-26 14:30:00,4.73,4.74,4.73,4.73,679632.0,4.5236,4.5332,4.5236,4.5236,679632.0
2016-07-26 14:35:00,4.74,4.74,4.74,4.74,358968.0,4.5332,4.5332,4.5332,4.5332,358968.0
2016-07-26 14:40:00,4.74,4.74,4.74,4.74,909720.0,4.5332,4.5332,4.5332,4.5332,909720.0
2016-07-26 14:45:00,4.74,4.74,4.73,4.73,753120.0,4.5332,4.5332,4.5236,4.5236,753120.0
2016-07-26 14:50:00,4.73,4.73,4.73,4.73,406800.0,4.5236,4.5236,4.5236,4.5236,406800.0
2016-07-26 14:55:00,4.73,4.74,4.73,4.73,129600.0,4.5236,4.5332,4.5236,4.5236,129600.0
2016-07-26 15:00:00,4.73,4.74,4.73,4.74,259056.0,4.5236,4.5332,4.5236,4.5332,259056.0
2016-07-26 15:05:00,4.74,4.74,4.73,4.74,193656.0,4.5332,4.5332,4.5236,4.5332,193656.0
2016-07-26 15:10:00,4.74,4.74,4.73,4.73,180672.0,4.5332,4.5332,4.5236,4.5236,180672.0
2016-07-26 15:15:00,4.74,4.74,4.72,4.72,394560.0,4.5332,4.5332,4.514,4.514,394560.0
2016-07-26 15:20:00,4.72,4.73,4.72,4.73,490680.0,4.514,4.5236,4.514,4.5236,490680.0
2016-07-26 15:25:00,4.73,4.73,4.73,4.73,297600.0,4.5236,4.5236,4.5236,4.5236,297600.0
2016-07-26 15:30:00,4.73,4.73,4.73,4.73,194400.0,4.5236,4.5236,4.5236,4.5236,194400.0
2016-07-26 15:35:00,4.74,4.74,4.73,4.74,324624.0,4.5332,4.5332,4.5236,4.5332,324624.0
2016-07-26 15:40:00,4.74,4.74,4.73,4.74,632592.0,4.5332,4.5332,4.5236,4.5332,632592.0
2016-07-26 15:45:00,4.74,4.75,4.74,4.74,758664.0,4.5332,4.5427,4.5332,4.5332,758664.0
2016-07-26 15:50:00,4.74,4.74,4.73,4.73,814080.0,4.5332,4.5332,4.5236,4.5236,814080.0
2016-07-26 15:55:00,4.73,4.75,4.73,4.74,1395936.0,4.5236,4.5427,4.5236,4.5332,1395936.0
2016-07-27 09:30:00,4.86,4.86,4.84,4.84,2966208.0,4.6479,4.6479,4.6288,4.6288,2966208.0
2016-07-27 09:35:00,4.84,4.85,4.83,4.85,1721064.0,4.6288,4.6384,4.6192,4.6384,1721064.0
2016-07-27 09:40:00,4.85,4.85,4.82,4.82,1961328.0,4.6384,4.6384,4.6097,4.6097,1961328.0
2016-07-27 09:45:00,4.82,4.84,4.82,4.83,1242384.0,4.6097,4.6288,4.6097,4.6192,1242384.0
2016-07-27 09:50:00,4.84,4.85,4.83,4.85,1770048.0,4.6288,4.6384,4.6192,4.6384,1770048.0
2016-07-27 09:55:00,4.85,4.86,4.85,4.85,2113032.0,4.6384,4.6479,4.6384,4.6384,2113032.0
2016-07-27 10:00:00,4.86,4.86,4.85,4.86,889680.0,4.6479,4.6479,4.6384,4.6479,889680.0
2016-07-27 10:05:00,4.86,4.86,4.85,4.85,538344.0,4.6479,4.6479,4.6384,4.6384,538344.0
2016-07-27 10:10:00,4.85,4.85,4.84,4.84,304296.0,4.6384,4.6384,4.6288,4.6288,304296.0
2016-07-27 10:15:00,4.84,4.85,4.84,4.84,645360.0,4.6288,4.6384,4.6288,4.6288,645360.0
2016-07-27 10:20:00,4.84,4.84,4.82,4.83,1074144.0,4.6288,4.6288,4.6097,4.6192,1074144.0
2016-07-27 10:25:00,4.83,4.83,4.82,4.83,2216376.0,4.6192,4.6192,4.6097,4.6192,2216376.0
2016-07-27 10:30:00,4.83,4.83,4.82,4.82,1062888.0,4.6192,4.6192,4.6097,4.6097,1062888.0
2016-07-27 10:35:00,4.82,4.83,4.82,4.83,939216.0,4.6097,4.6192,4.6097,4.6192,939216.0
2016-07-27 10:40:00,4.83,4.83,4.81,4.82,621456.0,4.6192,4.6192,4.6001,4.6097,621456.0
2016-07-27 10:45:00,4.81,4.82,4.81,4.82,997128.0,4.6001,4.6097,4.6001,4.6097,997128.0
2016-07-27 10:50:00,4.81,4.83,4.81,4.82,1013976.0,4.6001,4.6192,4.6001,4.6097,1013976.0
2016-07-27 10:55:00,4.82,4.82,4.81,4.81,298320.0,4.6097,4.6097,4.6001,4.6001,298320.0
2016-07-27 11:00:00,4.81,4.82,4.81,4.82,444840.0,4.6001,4.6097,4.6001,4.6097,444840.0
2016-07-27 11:05:00,4.82,4.82,4.81,4.82,320592.0,4.6097,4.6097,4.6001,4.6097,320592.0
2016-07-27 11:10:00,4.81,4.82,4.81,4.81,581208.0,4.6001,4.6097,4.6001,4.6001,581208.0
2016-07-27 11:15:00,4.81,4.82,4.81,4.81,356088.0,4.6001,4.6097,4.6001,4.6001,356088.0
2016-07-27 11:20:00,4.81,4.82,4.81,4.82,409344.0,4.6001,4.6097,4.6001,4.6097,409344.0
2016-07-27 11:25:00,4.82,4.83,4.82,4.83,1077696.0,4.6097,4.6192,4.6097,4.6192,1077696.0
2016-07-27 11:30:00,4.83,4.83,4.82,4.83,539664.0,4.6192,4.6192,4.6097,4.6192,539664.0
2016-07-27 11:35:00,4.83,4.83,4.81,4.81,388992.0,4.6192,4.6192,4.6001,4.6001,388992.0
2016-07-27 11:40:00,4.81,4.82,4.81,4.82,373992.0,4.6001,4.6097,4.6001,4.6097,373992.0
2016-07-27 11:45:00,4.81,4.82,4.81,4.82,179712.0,4.6001,4.6097,4.6001,4.6097,179712.0
2016-07-27 11:50:00,4.82,4.83,4.82,4.82,180240.0,4.6097,4.6192,4.6097,4.6097,180240.0
2016-07-27 11:55:00,4.82,4.82,4.81,4.81,315792.0,4.6097,4.6097,4.6001,4.6001,315792.0
2016-07-27 12:00:00,4.81,4.81,4.8,4.81,668736.0,4.6001,4.6001,4.5905,4.6001,668736.0
2016-07-27 12:05:00,4.81,4.81,4.8,4.8,517344.0,4.6001,4.6001,4.5905,4.5905,517344.0
2016-07-27 12:10:00,4.8,4.8,4.79,4.8,529536.0,4.5905,4.5905,4.581,4.5905,529536.0
2016-07-27 12:15:00,4.8,4.8,4.79,4.8,610416.0,4.5905,4.5905,4.581,4.5905,610416.0
2016-07-27 12:20:00,4.8,4.8,4.79,4.79,395928.0,4.5905,4.5905,4.581,4.581,395928.0
2016-07-27 12:25:00,4.8,4.8,4.79,4.8,287952.0,4.5905,4.5905,4.581,4.5905,287952.0
2016-07-27 12:30:00,4.8,4.8,4.8,4.8,89280.0,4.5905,4.5905,4.5905,4.5905,89280.0
2016-07-27 12:35:00,4.8,4.8,4.8,4.8,85200.0,4.5905,4.5905,4.5905,4.5905,85200.0
2016-07-27 12:40:00,4.8,4.81,4.8,4.8,131280.0,4.5905,4.6001,4.5905,4.5905,131280.0
2016-07-27 12:45:00,4.81,4.81,4.8,4.8,110400.0,4.6001,4.6001,4.5905,4.5905,110400.0
2016-07-27 12:50:00,4.8,4.8,4.8,4.8,513840.0,4.5905,4.5905,4.5905,4.5905,513840.0
2016-07-27 12:55:00,4.8,4.81,4.8,4.8,199200.0,4.5905,4.6001,4.5905,4.5905,199200.0
2016-07-27 13:00:00,4.8,4.81,4.8,4.8,125928.0,4.5905,4.6001,4.5905,4.5905,125928.0
2016-07-27 13:05:00,4.8,4.81,4.8,4.8,138480.0,4.5905,4.6001,4.5905,4.5905,138480.0
2016-07-27 13:10:00,4.8,4.8,4.8,4.8,190848.0,4.5905,4.5905,4.5905,4.5905,190848.0
2016-07-27 13:15:00,4.8,4.8,4.8,4.8,99984.0,4.5905,4.5905,4.5905,4.5905,99984.0
2016-07-27 13:20:00,4.8,4.8,4.8,4.8,63000.0,4.5905,4.5905,4.5905,4.5905,63000.0
2016-07-27 13:25:00,4.8,4.81,4.8,4.8,383400.0,4.5905,4.6001,4.5905,4.5905,383400.0
2016-07-27 13:30:00,4.8,4.8,4.8,4.8,206400.0,4.5905,4.5905,4.5905,4.5905,206400.0
2016-07-27 13:35:00,4.8,4.81,4.8,4.8,77280.0,4.5905,4.6001,4.5905,4.5905,77280.0
2016-07-27 13:40:00,4.8,4.81,4.8,4.81,549360.0,4.5905,4.6001,4.5905,4.6001,549360.0
2016-07-27 13:45:00,4.81,4.82,4.81,4.82,950400.0,4.6001,4.6097,4.6001,4.6097,950400.0
2016-07-27 13:50:00,4.81,4.82,4.81,4.81,362568.0,4.6001,4.6097,4.6001,4.6001,362568.0
2016-07-27 13:55:00,4.81,4.82,4.81,4.81,288552.0,4.6001,4.6097,4.6001,4.6001,288552.0
2016-07-27 14:00:00,4.82,4.83,4.78,4.81,4771944.0,4.6097,4.6192,4.5714,4.6001,4771944.0
2016-07-27 14:05:00,4.8,4.82,4.8,4.81,867048.0,4.5905,4.6097,4.5905,4.6001,867048.0
2016-07-27 14:10:00,4.81,4.83,4.81,4.81,733080.0,4.6001,4.6192,4.6001,4.6001,733080.0
2016-07-27 14:15:00,4.81,4.85,4.81,4.84,2327016.0,4.6001,4.6384,4.6001,4.6288,2327016.0
2016-07-27 14:20:00,4.84,4.85,4.84,4.84,958560.0,4.6288,4.6384,4.6288,4.6288,958560.0
2016-07-27 14:25:00,4.84,4.84,4.83,4.83,551496.0,4.6288,4.6288,4.6192,4.6192,551496.0
2016-07-27 14:30:00,4.83,4.84,4.83,4.84,344568.0,4.6192,4.6288,4.6192,4.6288,344568.0
2016-07-27 14:35:00,4.84,4.85,4.83,4.84,1003320.0,4.6288,4.6384,4.6192,4.6288,1003320.0
2016-07-27 14:40:00,4.84,4.84,4.84,4.84,344496.0,4.6288,4.6288,4.6288,4.6288,344496.0
2016-07-27 14:45:00,4.84,4.84,4.84,4.84,325320.0,4.6288,4.6288,4.6288,4.6288,325320.0
2016-07-27 14:50:00,4.84,4.84,4.84,4.84,861936.0,4.6288,4.6288,4.6288,4.6288,861936.0
2016-07-27 14:55:00,4.84,4.84,4.84,4.84,513720.0,4.6288,4.6288,4.6288,4.6288,513720.0
2016-07-27 15:00:00,4.84,4.85,4.84,4.85,1176720.0,4.6288,4.6384,4.6288,4.6384,1176720.0
2016-07-27 15:05:00,4.85,4.86,4.85,4.86,1118232.0,4.6384,4.6479,4.6384,4.6479,1118232.0
2016-07-27 15:10:00,4.85,4.86,4.85,4.86,205032.0,4.6384,4.6479,4.6384,4.6479,205032.0
2016-07-27 15:15:00,4.86,4.87,4.86,4.86,1455456.0,4.6479,4.6575,4.6479,4.6479,1455456.0
2016-07-27 15:20:00,4.86,4.86,4.85,4.86,494328.0,4.6479,4.6479,4.6384,4.6479,494328.0
2016-07-27 15:25:00,4.86,4.86,4.85,4.86,538536.0,4.6479,4.6479,4.6384,4.6479,538536.0
2016-07-27 15:30:00,4.86,4.86,4.86,4.86,355944.0,4.6479,4.6479,4.6479,4.6479,355944.0
2016-07-27 15:35:00,4.86,4.87,4.86,4.87,636672.0,4.6479,4.6575,4.6479,4.6575,636672.0
2016-07-27 15:40:00,4.87,4.87,4.87,4.87,451104.0,4.6575,4.6575,4.6575,4.6575,451104.0
2016-07-27 15:45:00,4.87,4.87,4.84,4.84,1306824.0,4.6575,4.6575,4.6288,4.6288,1306824.0
2016-07-27 15:50:00,4.84,4.85,4.83,4.84,849864.0,4.6288,4.6384,4.6192,4.6288,849864.0
2016-07-27 15:55:00,4.84,4.84,4.82,4.84,1620072.0,4.6288,4.6288,4.6097,4.6288,1620072.0
2016-07-28 09:30:00,4.86,4.88,4.86,4.87,1789512.0,4.6479,4.667,4.6479,4.6575,1789512.0
2016-07-28 09:35:00,4.87,4.87,4.81,4.81,1147440.0,4.6575,4.6575,4.6001,4.6001,1147440.0
2016-07-28 09:40:00,4.81,4.84,4.81,4.84,1707000.0,4.6001,4.6288,4.6001,4.6288,1707000.0
2016-07-28 09:45:00,4.84,4.85,4.83,4.84,1846368.0,4.6288,4.6384,4.6192,4.6288,1846368.0
2016-07-28 09:50:00,4.84,4.88,4.84,4.88,1880304.0,4.6288,4.667,4.6288,4.667,1880304.0
2016-07-28 09:55:00,4.88,4.88,4.86,4.87,1103688.0,4.667,4.667,4.6479,4.6575,1103688.0
2016-07-28 10:00:00,4.87,4.88,4.87,4.87,576912.0,4.6575,4.667,4.6575,4.6575,576912.0
2016-07-28 10:05:00,4.87,4.88,4.87,4.88,1271520.0,4.6575,4.667,4.6575,4.667,1271520.0
2016-07-28 10:10:00,4.88,4.88,4.84,4.85,782640.0,4.667,4.667,4.6288,4.6384,782640.0
2016-07-28 10:15:00,4.85,4.85,4.83,4.84,939120.0,4.6384,4.6384,4.6192,4.6288,939120.0
2016-07-28 10:20:00,4.84,4.85,4.84,4.84,932064.0,4.6288,4.6384,4.6288,4.6288,932064.0
2016-07-28 10:25:00,4.84,4.85,4.83,4.84,368064.0,4.6288,4.6384,4.6192,4.6288,368064.0
2016-07-28 10:30:00,4.84,4.85,4.84,4.84,506904.0,4.6288,4.6384,4.6288,4.6288,506904.0
2016-07-28 10:35:00,4.84,4.84,4.82,4.83,547320.0,4.6288,4.6288,4.6097,4.6192,547320.0
2016-07-28 10:40:00,4.83,4.85,4.83,4.85,865176.0,4.6192,4.6384,4.6192,4.6384,865176.0
2016-07-28 10:45:00,4.85,4.86,4.84,4.85,361224.0,4.6384,4.6479,4.6288,4.6384,361224.0
2016-07-28 10:50:00,4.85,4.86,4.85,4.85,361704.0,4.6384,4.6479,4.6384,4.6384,361704.0
2016-07-28 10:55:00,4.85,4.85,4.84,4.84,397800.0,4.6384,4.6384,4.6288,4.6288,397800.0
2016-07-28 11:00:00,4.84,4.85,4.84,4.85,193416.0,4.6288,4.6384,4.6288,4.6384,193416.0
2016-07-28 11:05:00,4.85,4.85,4.84,4.84,217440.0,4.6384,4.6384,4.6288,4.6288,217440.0
2016-07-28 11:10:00,4.84,4.85,4.83,4.84,395856.0,4.6288,4.6384,4.6192,4.6288,395856.0
2016-07-28 11:15:00,4.84,4.86,4.84,4.85,455592.0,4.6288,4.6479,4.6288,4.6384,455592.0
2016-07-28 11:20:00,4.85,4.86,4.85,4.86,441840.0,4.6384,4.6479,4.6384,4.6479,441840.0
2016-07-28 11:25:00,4.85,4.85,4.85,4.85,390120.0,4.6384,4.6384,4.6384,4.6384,390120.0
2016-07-28 11:30:00,4.85,4.86,4.83,4.83,447360.0,4.6384,4.6479,4.6192,4.6192,447360.0
2016-07-28 11:35:00,4.83,4.84,4.83,4.84,873168.0,4.6192,4.6288,4.6192,4.6288,873168.0
2016-07-28 11:40:00,4.84,4.85,4.84,4.85,252768.0,4.6288,4.6384,4.6288,4.6384,252768.0
2016-07-28 11:45:00,4.85,4.86,4.85,4.85,316920.0,4.6384,4.6479,4.6384,4.6384,316920.0
2016-07-28 11:50:00,4.85,4.85,4.85,4.85,491304.0,4.6384,4.6384,4.6384,4.6384,491304.0
2016-07-28 11:55:00,4.85,4.86,4.85,4.85,381720.0,4.6384,4.6479,4.6384,4.6384,381720.0
2016-07-28 12:00:00,4.85,4.86,4.85,4.85,177600.0,4.6384,4.6479,4.6384,4.6384,177600.0
2016-07-28 12:05:00,4.85,4.85,4.85,4.85,210240.0,4.6384,4.6384,4.6384,4.6384,210240.0
2016-07-28 12:10:00,4.85,4.86,4.85,4.86,385776.0,4.6384,4.6479,4.6384,4.6479,385776.0
2016-07-28 12:15:00,4.86,4.86,4.85,4.85,140064.0,4.6479,4.6479,4.6384,4.6384,140064.0
2016-07-28 12:20:00,4.85,4.85,4.84,4.84,262896.0,4.6384,4.6384,4.6288,4.6288,262896.0
2016-07-28 12:25:00,4.84,4.84,4.83,4.84,815832.0,4.6288,4.6288,4.6192,4.6288,815832.0
2016-07-28 12:30:00,4.84,4.84,4.84,4.84,349440.0,4.6288,4.6288,4.6288,4.6288,349440.0
2016-07-28 12:35:00,4.84,4.84,4.83,4.83,566256.0,4.6288,4.6288,4.6192,4.6192,566256.0
2016-07-28 12:40:00,4.83,4.84,4.83,4.84,574128.0,4.6192,4.6288,4.6192,4.6288,574128.0
2016-07-28 12:45:00,4.84,4.84,4.84,4.84,77184.0,4.6288,4.6288,4.6288,4.6288,77184.0
2016-07-28 12:50:00,4.84,4.85,4.84,4.84,581784.0,4.6288,4.6384,4.6288,4.6288,581784.0
2016-07-28 12:55:00,4.84,4.84,4.83,4.84,126000.0,4.6288,4.6288,4.6192,4.6288,126000.0
2016-07-28 13:00:00,4.83,4.85,4.83,4.85,349152.0,4.6192,4.6384,4.6192,4.6384,349152.0
2016-07-28 13:05:00,4.84,4.85,4.84,4.85,604152.0,4.6288,4.6384,4.6288,4.6384,604152.0
2016-07-28 13:10:00,4.85,4.85,4.85,4.85,431736.0,4.6384,4.6384,4.6384,4.6384,431736.0
2016-07-28 13:15:00,4.85,4.85,4.85,4.85,241032.0,4.6384,4.6384,4.6384,4.6384,241032.0
2016-07-28 13:20:00,4.85,4.85,4.84,4.84,161112.0,4.6384,4.6384,4.6288,4.6288,161112.0
2016-07-28 13:25:00,4.84,4.85,4.84,4.85,183888.0,4.6288,4.6384,4.6288,4.6384,183888.0
2016-07-28 13:30:00,4.85,4.86,4.85,4.85,123912.0,4.6384,4.6479,4.6384,4.6384,123912.0
2016-07-28 13:35:00,4.85,4.86,4.85,4.85,82584.0,4.6384,4.6479,4.6384,4.6384,82584.0
2016-07-28 13:40:00,4.85,4.86,4.85,4.85,215952.0,4.6384,4.6479,4.6384,4.6384,215952.0
2016-07-28 13:45:00,4.85,4.86,4.85,4.86,74856.0,4.6384,4.6479,4.6384,4.6479,74856.0
2016-07-28 13:50:00,4.86,4.86,4.85,4.85,263688.0,4.6479,4.6479,4.6384,4.6384,263688.0
2016-07-28 13:55:00,4.86,4.87,4.86,4.87,505248.0,4.6479,4.6575,4.6479,4.6575,505248.0
2016-07-28 14:00:00,4.87,4.87,4.87,4.87,342600.0,4.6575,4.6575,4.6575,4.6575,342600.0
2016-07-28 14:05:00,4.87,4.87,4.87,4.87,219096.0,4.6575,4.6575,4.6575,4.6575,219096.0
2016-07-28 14:10:00,4.87,4.87,4.87,4.87,163536.0,4.6575,4.6575,4.6575,4.6575,163536.0
2016-07-28 14:15:00,4.87,4.87,4.86,4.87,241920.0,4.6575,4.6575,4.6479,4.6575,241920.0
2016-07-28 14:20:00,4.86,4.88,4.86,4.88,533760.0,4.6479,4.667,4.6479,4.667,533760.0
2016-07-28 14:25:00,4.88,4.88,4.87,4.87,349416.0,4.667,4.667,4.6575,4.6575,349416.0
2016-07-28 14:30:00,4.87,4.88,4.87,4.87,123120.0,4.6575,4.667,4.6575,4.6575,123120.0
2016-07-28 14:35:00,4.87,4.88,4.87,4.88,280728.0,4.6575,4.667,4.6575,4.667,280728.0
2016-07-28 14:40:00,4.88,4.88,4.87,4.88,225912.0,4.667,4.667,4.6575,4.667,225912.0
2016-07-28 14:45:00,4.88,4.88,4.88,4.88,514392.0,4.667,4.667,4.667,4.667,514392.0
2016-07-28 14:50:00,4.88,4.88,4.88,4.88,240744.0,4.667,4.667,4.667,4.667,240744.0
2016-07-28 14:55:00,4.88,4.88,4.87,4.87,180072.0,4.667,4.667,4.6575,4.6575,180072.0
2016-07-28 15:00:00,4.87,4.88,4.87,4.88,210120.0,4.6575,4.667,4.6575,4.667,210120.0
2016-07-28 15:05:00,4.88,4.88,4.88,4.88,298200.0,4.667,4.667,4.667,4.667,298200.0
2016-07-28 15:10:00,4.88,4.88,4.88,4.88,276720.0,4.667,4.667,4.667,4.667,276720.0
2016-07-28 15:15:00,4.88,4.88,4.87,4.87,431784.0,4.667,4.667,4.6575,4.6575,431784.0
2016-07-28 15:20:00,4.87,4.88,4.87,4.88,351504.0,4.6575,4.667,4.6575,4.667,351504.0
2016-07-28 15:25:00,4.88,4.89,4.88,4.88,274680.0,4.667,4.6766,4.667,4.667,274680.0
2016-07-28 15:30:00,4.88,4.89,4.88,4.89,219672.0,4.667,4.6766,4.667,4.6766,219672.0
2016-07-28 15:35:00,4.89,4.89,4.89,4.89,633624.0,4.6766,4.6766,4.6766,4.6766,633624.0
2016-07-28 15:40:00,4.89,4.9,4.89,4.9,768192.0,4.6766,4.6862,4.6766,4.6862,768192.0
2016-07-28 15:45:00,4.9,4.9,4.9,4.9,654840.0,4.6862,4.6862,4.6862,4.6862,654840.0
2016-07-28 15:50:00,4.9,4.9,4.9,4.9,675120.0,4.6862,4.6862,4.6862,4.6862,675120.0
2016-07-28 15:55:00,4.9,4.9,4.89,4.89,1045992.0,4.6862,4.6862,4.6766,4.6766,1045992.0
2016-07-29 09:30:00,4.92,4.94,4.92,4.93,3318000.0,4.7053,4.7244,4.7053,4.7149,3318000.0
2016-07-29 09:35:00,4.93,4.93,4.9,4.91,1560072.0,4.7149,4.7149,4.6862,4.6957,1560072.0
2016-07-29 09:40:00,4.91,4.93,4.91,4.92,2915688.0,4.6957,4.7149,4.6957,4.7053,2915688.0
2016-07-29 09:45:00,4.92,4.94,4.91,4.92,2004432.0,4.7053,4.7244,4.6957,4.7053,2004432.0
2016-07-29 09:50:00,4.92,4.93,4.91,4.91,952608.0,4.7053,4.7149,4.6957,4.6957,952608.0
2016-07-29 09:55:00,4.91,4.91,4.9,4.9,957480.0,4.6957,4.6957,4.6862,4.6862,957480.0
2016-07-29 10:00:00,4.9,4.91,4.87,4.88,1719768.0,4.6862,4.6957,4.6575,4.667,1719768.0
2016-07-29 10:05:00,4.88,4.89,4.87,4.89,1295568.0,4.667,4.6766,4.6575,4.6766,1295568.0
2016-07-29 10:10:00,4.88,4.9,4.88,4.9,1466424.0,4.667,4.6862,4.667,4.6862,1466424.0
2016-07-29 10:15:00,4.9,4.9,4.88,4.9,406200.0,4.6862,4.6862,4.667,4.6862,406200.0
2016-07-29 10:20:00,4.9,4.91,4.89,4.9,598488.0,4.6862,4.6957,4.6766,4.6862,598488.0
2016-07-29 10:25:00,4.9,4.91,4.89,4.91,465816.0,4.6862,4.6957,4.6766,4.6957,465816.0
2016-07-29 10:30:00,4.91,4.91,4.9,4.91,290400.0,4.6957,4.6957,4.6862,4.6957,290400.0
2016-07-29 10:35:00,4.91,4.93,4.91,4.92,1307880.0,4.6957,4.7149,4.6957,4.7053,1307880.0
2016-07-29 10:40:00,4.93,4.93,4.91,4.92,688560.0,4.7149,4.7149,4.6957,4.7053,688560.0
2016-07-29 10:45:00,4.92,4.93,4.92,4.92,476160.0,4.7053,4.7149,4.7053,4.7053,476160.0
2016-07-29 10:50:00,4.93,4.93,4.92,4.93,828336.0,4.7149,4.7149,4.7053,4.7149,828336.0
2016-07-29 10:55:00,4.93,4.93,4.92,4.93,504792.0,4.7149,4.7149,4.7053,4.7149,504792.0
2016-07-29 11:00:00,4.93,4.94,4.93,4.94,771840.0,4.7149,4.7244,4.7149,4.7244,771840.0
2016-07-29 11:05:00,4.94,4.94,4.93,4.93,1007688.0,4.7244,4.7244,4.7149,4.7149,1007688.0
2016-07-29 11:10:00,4.94,4.95,4.94,4.94,536016.0,4.7244,4.734,4.7244,4.7244,536016.0
2016-07-29 11:15:00,4.94,4.94,4.94,4.94,243984.0,4.7244,4.7244,4.7244,4.7244,243984.0
2016-07-29 11:20:00,4.94,4.95,4.93,4.95,258888.0,4.7244,4.734,4.7149,4.734,258888.0
2016-07-29 11:25:00,4.95,4.95,4.94,4.94,179040.0,4.734,4.734,4.7244,4.7244,179040.0
2016-07-29 11:30:00,4.94,4.94,4.94,4.94,122112.0,4.7244,4.7244,4.7244,4.7244,122112.0
2016-07-29 11:35:00,4.94,4.95,4.94,4.95,441648.0,4.7244,4.734,4.7244,4.734,441648.0
2016-07-29 11:40:00,4.95,4.96,4.95,4.95,172224.0,4.734,4.7436,4.734,4.734,172224.0
2016-07-29 11:45:00,4.95,4.95,4.95,4.95,127272.0,4.734,4.734,4.734,4.734,127272.0
2016-07-29 11:50:00,4.95,4.95,4.94,4.94,546456.0,4.734,4.734,4.7244,4.7244,546456.0
2016-07-29 11:55:00,4.94,4.95,4.94,4.95,209952.0,4.7244,4.734,4.7244,4.734,209952.0
2016-07-29 12:00:00,4.95,4.96,4.95,4.95,667104.0,4.734,4.7436,4.734,4.734,667104.0
2016-07-29 12:05:00,4.96,4.96,4.95,4.95,436752.0,4.7436,4.7436,4.734,4.734,436752.0
2016-07-29 12:10:00,4.95,4.96,4.95,4.95,249648.0,4.734,4.7436,4.734,4.734,249648.0
2016-07-29 12:15:00,4.96,4.96,4.95,4.95,206664.0,4.7436,4.7436,4.734,4.734,206664.0
2016-07-29 12:20:00,4.95,4.95,4.94,4.94,328296.0,4.734,4.734,4.7244,4.7244,328296.0
2016-07-29 12:25:00,4.94,4.94,4.93,4.93,255984.0,4.7244,4.7244,4.7149,4.7149,255984.0
2016-07-29 12:30:00,4.93,4.94,4.93,4.94,160824.0,4.7149,4.7244,4.7149,4.7244,160824.0
2016-07-29 12:35:00,4.94,4.94,4.94,4.94,258792.0,4.7244,4.7244,4.7244,4.7244,258792.0
2016-07-29 12:40:00,4.94,4.94,4.93,4.93,362616.0,4.7244,4.7244,4.7149,4.7149,362616.0
2016-07-29 12:45:00,4.93,4.93,4.92,4.92,298920.0,4.7149,4.7149,4.7053,4.7053,298920.0
2016-07-29 12:50:00,4.92,4.92,4.92,4.92,583248.0,4.7053,4.7053,4.7053,4.7053,583248.0
2016-07-29 12:55:00,4.92,4.93,4.92,4.92,434856.0,4.7053,4.7149,4.7053,4.7053,434856.0
2016-07-29 13:00:00,4.92,4.92,4.92,4.92,231048.0,4.7053,4.7053,4.7053,4.7053,231048.0
2016-07-29 13:05:00,4.92,4.92,4.92,4.92,311496.0,4.7053,4.7053,4.7053,4.7053,311496.0
2016-07-29 13:10:00,4.92,4.93,4.92,4.93,1114488.0,4.7053,4.7149,4.7053,4.7149,1114488.0
2016-07-29 13:15:00,4.93,4.93,4.92,4.92,623832.0,4.7149,4.7149,4.7053,4.7053,623832.0
2016-07-29 13:20:00,4.93,4.93,4.93,4.93,221064.0,4.7149,4.7149,4.7149,4.7149,221064.0
2016-07-29 13:25:00,4.93,4.93,4.93,4.93,248184.0,4.7149,4.7149,4.7149,4.7149,248184.0
2016-07-29 13:30:00,4.93,4.94,4.93,4.94,221568.0,4.7149,4.7244,4.7149,4.7244,221568.0
2016-07-29 13:35:00,4.94,4.94,4.93,4.93,664584.0,4.7244,4.7244,4.7149,4.7149,664584.0
2016-07-29 13:40:00,4.93,4.93,4.92,4.93,241632.0,4.7149,4.7149,4.7053,4.7149,241632.0
2016-07-29 13:45:00,4.92,4.93,4.92,4.93,126672.0,4.7053,4.7149,4.7053,4.7149,126672.0
2016-07-29 13:50:00,4.93,4.94,4.93,4.93,357120.0,4.7149,4.7244,4.7149,4.7149,357120.0
2016-07-29 13:55:00,4.93,4.94,4.93,4.93,146880.0,4.7149,4.7244,4.7149,4.7149,146880.0
2016-07-29 14:00:00,4.93,4.93,4.93,4.93,26664.0,4.7149,4.7149,4.7149,4.7149,26664.0
2016-07-29 14:05:00,4.93,4.93,4.93,4.93,225504.0,4.7149,4.7149,4.7149,4.7149,225504.0
2016-07-29 14:10:00,4.93,4.93,4.93,4.93,192000.0,4.7149,4.7149,4.7149,4.7149,192000.0
2016-07-29 14:15:00,4.93,4.93,4.93,4.93,311256.0,4.7149,4.7149,4.7149,4.7149,311256.0
2016-07-29 14:20:00,4.93,4.93,4.93,4.93,239520.0,4.7149,4.7149,4.7149,4.7149,239520.0
2016-07-29 14:25:00,4.93,4.93,4.93,4.93,229200.0,4.7149,4.7149,4.7149,4.7149,229200.0
2016-07-29 14:30:00,4.93,4.93,4.92,4.92,204480.0,4.7149,4.7149,4.7053,4.7053,204480.0
2016-07-29 14:35:00,4.92,4.92,4.9,4.91,968712.0,4.7053,4.7053,4.6862,4.6957,968712.0
2016-07-29 14:40:00,4.91,4.91,4.91,4.91,223080.0,4.6957,4.6957,4.6957,4.6957,223080.0
2016-07-29 14:45:00,4.91,4.92,4.91,4.92,404448.0,4.6957,4.7053,4.6957,4.7053,404448.0
2016-07-29 14:50:00,4.92,4.92,4.92,4.92,183096.0,4.7053,4.7053,4.7053,4.7053,183096.0
2016-07-29 14:55:00,4.92,4.92,4.92,4.92,328128.0,4.7053,4.7053,4.7053,4.7053,328128.0
2016-07-29 15:00:00,4.92,4.92,4.91,4.91,364200.0,4.7053,4.7053,4.6957,4.6957,364200.0
2016-07-29 15:05:00,4.91,4.91,4.9,4.91,600000.0,4.6957,4.6957,4.6862,4.6957,600000.0
2016-07-29 15:10:00,4.9,4.91,4.9,4.9,438384.0,4.6862,4.6957,4.6862,4.6862,438384.0
2016-07-29 15:15:00,4.91,4.91,4.9,4.9,285864.0,4.6957,4.6957,4.6862,4.6862,285864.0
2016-07-29 15:20:00,4.9,4.91,4.9,4.91,210216.0,4.6862,4.6957,4.6862,4.6957,210216.0
2016-07-29 15:25:00,4.91,4.91,4.9,4.91,525408.0,4.6957,4.6957,4.6862,4.6957,525408.0
2016-07-29 15:30:00,4.91,4.91,4.91,4.91,824400.0,4.6957,4.6957,4.6957,4.6957,824400.0
2016-07-29 15:35:00,4.91,4.92,4.91,4.91,982248.0,4.6957,4.7053,4.6957,4.6957,982248.0
2016-07-29 15:40:00,4.91,4.92,4.91,4.92,775992.0,4.6957,4.7053,4.6957,4.7053,775992.0
2016-07-29 15:45:00,4.92,4.94,4.92,4.94,1468584.0,4.7053,4.7244,4.7053,4.7244,1468584.0
2016-07-29 15:50:00,4.94,4.94,4.93,4.93,631656.0,4.7244,4.7244,4.7149,4.7149,631656.0
2016-07-29 15:55:00,4.93,4.93,4.92,4.92,1771512.0,4.7149,4.7149,4.7053,4.7053,1771512.0
2016-08-01 09:30:00,4.93,4.94,4.92,4.92,1918656.0,4.7149,4.7244,4.7053,4.7053,1918656.0
2016-08-01 09:35:00,4.92,4.93,4.91,4.91,1848264.0,4.7053,4.7149,4.6957,4.6957,1848264.0
2016-08-01 09:40:00,4.91,4.93,4.91,4.93,925800.0,4.6957,4.7149,4.6957,4.7149,925800.0
2016-08-01 09:45:00,4.93,4.94,4.93,4.94,1491960.0,4.7149,4.7244,4.7149,4.7244,1491960.0
2016-08-01 09:50:00,4.94,4.95,4.94,4.95,783552.0,4.7244,4.734,4.7244,4.734,783552.0
2016-08-01 09:55:00,4.95,4.95,4.94,4.95,742656.0,4.734,4.734,4.7244,4.734,742656.0
2016-08-01 10:00:00,4.95,4.96,4.95,4.95,1744176.0,4.734,4.7436,4.734,4.734,1744176.0
2016-08-01 10:05:00,4.95,4.97,4.95,4.96,864408.0,4.734,4.7531,4.734,4.7436,864408.0
2016-08-01 10:10:00,4.96,4.97,4.95,4.96,417168.0,4.7436,4.7531,4.734,4.7436,417168.0
2016-08-01 10:15:00,4.96,4.99,4.96,4.99,1210032.0,4.7436,4.7722,4.7436,4.7722,1210032.0
2016-08-01 10:20:00,4.99,4.99,4.98,4.99,546480.0,4.7722,4.7722,4.7627,4.7722,546480.0
2016-08-01 10:25:00,4.99,5.0,4.99,4.99,468696.0,4.7722,4.7818,4.7722,4.7722,468696.0
2016-08-01 10:30:00,4.99,5.0,4.99,4.99,1065720.0,4.7722,4.7818,4.7722,4.7722,1065720.0
2016-08-01 10:35:00,4.99,4.99,4.98,4.98,939216.0,4.7722,4.7722,4.7627,4.7627,939216.0
2016-08-01 10:40:00,4.98,5.01,4.98,5.01,800424.0,4.7627,4.7914,4.7627,4.7914,800424.0
2016-08-01 10:45:00,5.01,5.01,5.0,5.01,748296.0,4.7914,4.7914,4.7818,4.7914,748296.0
2016-08-01 10:50:00,5.01,5.01,5.0,5.0,720576.0,4.7914,4.7914,4.7818,4.7818,720576.0
2016-08-01 10:55:00,5.0,5.01,5.0,5.01,541584.0,4.7818,4.7914,4.7818,4.7914,541584.0
2016-08-01 11:00:00,5.01,5.01,5.0,5.0,1116720.0,4.7914,4.7914,4.7818,4.7818,1116720.0
2016-08-01 11:05:00,5.0,5.02,5.0,5.02,591960.0,4.7818,4.8009,4.7818,4.8009,591960.0
2016-08-01 11:10:00,5.02,5.03,5.02,5.02,802704.0,4.8009,4.8105,4.8009,4.8009,802704.0
2016-08-01 11:15:00,5.02,5.03,5.02,5.03,769416.0,4.8009,4.8105,4.8009,4.8105,769416.0
2016-08-01 11:20:00,5.03,5.03,5.02,5.03,359136.0,4.8105,4.8105,4.8009,4.8105,359136.0
2016-08-01 11:25:00,5.03,5.03,5.02,5.02,570864.0,4.8105,4.8105,4.8009,4.8009,570864.0
2016-08-01 11:30:00,5.02,5.03,5.02,5.02,670536.0,4.8009,4.8105,4.8009,4.8009,670536.0
2016-08-01 11:35:00,5.02,5.02,5.02,5.02,310776.0,4.8009,4.8009,4.8009,4.8009,310776.0
2016-08-01 11:40:00,5.02,5.02,5.02,5.02,255024.0,4.8009,4.8009,4.8009,4.8009,255024.0
2016-08-01 11:45:00,5.02,5.02,5.02,5.02,347400.0,4.8009,4.8009,4.8009,4.8009,347400.0
2016-08-01 11:50:00,5.02,5.02,5.0,5.01,867168.0,4.8009,4.8009,4.7818,4.7914,867168.0
2016-08-01 11:55:00,5.01,5.01,5.0,5.0,368112.0,4.7914,4.7914,4.7818,4.7818,368112.0
2016-08-01 12:00:00,5.0,5.0,4.99,4.99,723048.0,4.7818,4.7818,4.7722,4.7722,723048.0
2016-08-01 12:05:00,4.99,4.99,4.98,4.98,872856.0,4.7722,4.7722,4.7627,4.7627,872856.0
2016-08-01 12:10:00,4.98,4.98,4.96,4.96,1025616.0,4.7627,4.7627,4.7436,4.7436,1025616.0
2016-08-01 12:15:00,4.96,4.96,4.96,4.96,615840.0,4.7436,4.7436,4.7436,4.7436,615840.0
2016-08-01 12:20:00,4.96,4.96,4.95,4.95,685008.0,4.7436,4.7436,4.734,4.734,685008.0
2016-08-01 12:25:00,4.95,4.96,4.95,4.96,414120.0,4.734,4.7436,4.734,4.7436,414120.0
2016-08-01 12:30:00,4.96,4.97,4.96,4.97,390912.0,4.7436,4.7531,4.7436,4.7531,390912.0
2016-08-01 12:35:00,4.96,4.98,4.96,4.98,1174680.0,4.7436,4.7627,4.7436,4.7627,1174680.0
2016-08-01 12:40:00,4.98,4.98,4.97,4.97,510504.0,4.7627,4.7627,4.7531,4.7531,510504.0
2016-08-01 12:45:00,4.97,4.98,4.97,4.97,365736.0,4.7531,4.7627,4.7531,4.7531,365736.0
2016-08-01 12:50:00,4.97,4.97,4.97,4.97,338688.0,4.7531,4.7531,4.7531,4.7531,338688.0
2016-08-01 12:55:00,4.97,4.97,4.96,4.97,171024.0,4.7531,4.7531,4.7436,4.7531,171024.0
2016-08-01 13:00:00,4.97,4.98,4.96,4.96,183240.0,4.7531,4.7627,4.7436,4.7436,183240.0
2016-08-01 13:05:00,4.96,4.97,4.96,4.97,154968.0,4.7436,4.7531,4.7436,4.7531,154968.0
2016-08-01 13:10:00,4.97,4.98,4.97,4.98,244104.0,4.7531,4.7627,4.7531,4.7627,244104.0
2016-08-01 13:15:00,4.98,4.99,4.98,4.98,471168.0,4.7627,4.7722,4.7627,4.7627,471168.0
2016-08-01 13:20:00,4.98,4.99,4.98,4.98,577464.0,4.7627,4.7722,4.7627,4.7627,577464.0
2016-08-01 13:25:00,4.98,4.99,4.98,4.99,479736.0,4.7627,4.7722,4.7627,4.7722,479736.0
2016-08-01 13:30:00,4.99,4.99,4.98,4.98,158184.0,4.7722,4.7722,4.7627,4.7627,158184.0
2016-08-01 13:35:00,4.99,4.99,4.98,4.98,422760.0,4.7722,4.7722,4.7627,4.7627,422760.0
2016-08-01 13:40:00,4.98,4.98,4.97,4.98,868032.0,4.7627,4.7627,4.7531,4.7627,868032.0
2016-08-01 13:45:00,4.98,4.98,4.97,4.97,595128.0,4.7627,4.7627,4.7531,4.7531,595128.0
2016-08-01 13:50:00,4.97,4.97,4.97,4.97,145080.0,4.7531,4.7531,4.7531,4.7531,145080.0
2016-08-01 13:55:00,4.97,5.0,4.97,4.99,596136.0,4.7531,4.7818,4.7531,4.7722,596136.0
2016-08-01 14:00:00,4.99,5.0,4.99,4.99,740808.0,4.7722,4.7818,4.7722,4.7722,740808.0
2016-08-01 14:05:00,5.0,5.0,4.99,4.99,381120.0,4.7818,4.7818,4.7722,4.7722,381120.0
2016-08-01 14:10:00,4.99,4.99,4.97,4.98,739584.0,4.7722,4.7722,4.7531,4.7627,739584.0
2016-08-01 14:15:00,4.98,4.99,4.98,4.98,249840.0,4.7627,4.7722,4.7627,4.7627,249840.0
2016-08-01 14:20:00,4.98,4.99,4.98,4.99,256752.0,4.7627,4.7722,4.7627,4.7722,256752.0
2016-08-01 14:25:00,4.99,4.99,4.98,4.98,289800.0,4.7722,4.7722,4.7627,4.7627,289800.0
2016-08-01 14:30:00,4.98,4.99,4.98,4.98,273984.0,4.7627,4.7722,4.7627,4.7627,273984.0
2016-08-01 14:35:00,4.98,4.99,4.98,4.99,189600.0,4.7627,4.7722,4.7627,4.7722,189600.0
2016-08-01 14:40:00,4.99,4.99,4.98,4.99,67032.0,4.7722,4.7722,4.7627,4.7722,67032.0
2016-08-01 14:45:00,4.99,5.0,4.99,5.0,442776.0,4.7722,4.7818,4.7722,4.7818,442776.0
2016-08-01 14:50:00,5.0,5.0,4.99,4.99,151896.0,4.7818,4.7818,4.7722,4.7722,151896.0
2016-08-01 14:55:00,4.99,5.0,4.99,5.0,106800.0,4.7722,4.7818,4.7722,4.7818,106800.0
2016-08-01 15:00:00,5.0,5.0,4.99,4.99,432720.0,4.7818,4.7818,4.7722,4.7722,432720.0
2016-08-01 15:05:00,4.99,4.99,4.99,4.99,314976.0,4.7722,4.7722,4.7722,4.7722,314976.0
2016-08-01 15:10:00,4.98,5.0,4.98,4.99,321456.0,4.7627,4.7818,4.7627,4.7722,321456.0
2016-08-01 15:15:00,4.99,4.99,4.97,4.98,453432.0,4.7722,4.7722,4.7531,4.7627,453432.0
2016-08-01 15:20:00,4.98,4.98,4.97,4.98,563112.0,4.7627,4.7627,4.7531,4.7627,563112.0
2016-08-01 15:25:00,4.97,4.98,4.97,4.97,292896.0,4.7531,4.7627,4.7531,4.7531,292896.0
2016-08-01 15:30:00,4.97,4.98,4.97,4.98,395424.0,4.7531,4.7627,4.7531,4.7627,395424.0
2016-08-01 15:35:00,4.98,4.99,4.98,4.99,653160.0,4.7627,4.7722,4.7627,4.7722,653160.0
2016-08-01 15:40:00,4.98,5.0,4.98,4.99,519000.0,4.7627,4.7818,4.7627,4.7722,519000.0
2016-08-01 15:45:00,4.99,5.0,4.99,5.0,1323384.0,4.7722,4.7818,4.7722,4.7818,1323384.0
2016-08-01 15:50:00,5.0,5.0,4.98,4.99,586464.0,4.7818,4.7818,4.7627,4.7722,586464.0
2016-08-01 15:55:00,4.99,5.0,4.98,5.0,1172376.0,4.7722,4.7818,4.7627,4.7818,1172376.0
2016-08-02 09:30:00,4.97,4.98,4.94,4.97,2652576.0,4.7531,4.7627,4.7244,4.7531,2652576.0
2016-08-02 09:35:00,4.98,4.99,4.93,4.93,2683848.0,4.7627,4.7722,4.7149,4.7149,2683848.0
2016-08-02 09:40:00,4.93,4.95,4.92,4.93,1114488.0,4.7149,4.734,4.7053,4.7149,1114488.0
2016-08-02 09:45:00,4.93,4.94,4.92,4.94,1222416.0,4.7149,4.7244,4.7053,4.7244,1222416.0
2016-08-02 09:50:00,4.93,4.95,4.93,4.93,881256.0,4.7149,4.734,4.7149,4.7149,881256.0
2016-08-02 09:55:00,4.93,4.95,4.93,4.94,1062840.0,4.7149,4.734,4.7149,4.7244,1062840.0
2016-08-02 10:00:00,4.94,4.94,4.93,4.93,1020072.0,4.7244,4.7244,4.7149,4.7149,1020072.0
2016-08-02 10:05:00,4.93,4.93,4.92,4.92,740520.0,4.7149,4.7149,4.7053,4.7053,740520.0
2016-08-02 10:10:00,4.92,4.92,4.9,4.91,1485264.0,4.7053,4.7053,4.6862,4.6957,1485264.0
2016-08-02 10:15:00,4.91,4.91,4.89,4.89,2198832.0,4.6957,4.6957,4.6766,4.6766,2198832.0
2016-08-02 10:20:00,4.89,4.91,4.89,4.9,1094976.0,4.6766,4.6957,4.6766,4.6862,1094976.0
2016-08-02 10:25:00,4.9,4.9,4.89,4.9,730176.0,4.6862,4.6862,4.6766,4.6862,730176.0
2016-08-02 10:30:00,4.89,4.91,4.88,4.9,1504440.0,4.6766,4.6957,4.667,4.6862,1504440.0
2016-08-02 10:35:00,4.89,4.9,4.88,4.89,570384.0,4.6766,4.6862,4.667,4.6766,570384.0
2016-08-02 10:40:00,4.89,4.89,4.87,4.87,1797048.0,4.6766,4.6766,4.6575,4.6575,1797048.0
2016-08-02 10:45:00,4.87,4.87,4.85,4.86,2122320.0,4.6575,4.6575,4.6384,4.6479,2122320.0
2016-08-02 10:50:00,4.86,4.86,4.83,4.84,3025608.0,4.6479,4.6479,4.6192,4.6288,3025608.0
2016-08-02 10:55:00,4.84,4.84,4.82,4.83,1574136.0,4.6288,4.6288,4.6097,4.6192,1574136.0
2016-08-02 11:00:00,4.83,4.84,4.83,4.83,1395168.0,4.6192,4.6288,4.6192,4.6192,1395168.0
2016-08-02 11:05:00,4.83,4.84,4.83,4.84,945072.0,4.6192,4.6288,4.6192,4.6288,945072.0
2016-08-02 11:10:00,4.84,4.84,4.84,4.84,607680.0,4.6288,4.6288,4.6288,4.6288,607680.0
2016-08-02 11:15:00,4.84,4.85,4.84,4.84,760440.0,4.6288,4.6384,4.6288,4.6288,760440.0
2016-08-02 11:20:00,4.84,4.85,4.83,4.85,887712.0,4.6288,4.6384,4.6192,4.6384,887712.0
2016-08-02 11:25:00,4.85,4.85,4.84,4.84,673848.0,4.6384,4.6384,4.6288,4.6288,673848.0
2016-08-02 11:30:00,4.84,4.85,4.84,4.84,473640.0,4.6288,4.6384,4.6288,4.6288,473640.0
2016-08-02 11:35:00,4.84,4.84,4.83,4.84,592008.0,4.6288,4.6288,4.6192,4.6288,592008.0
2016-08-02 11:40:00,4.84,4.84,4.83,4.84,391680.0,4.6288,4.6288,4.6192,4.6288,391680.0
2016-08-02 11:45:00,4.84,4.86,4.84,4.85,772200.0,4.6288,4.6479,4.6288,4.6384,772200.0
2016-08-02 11:50:00,4.85,4.86,4.84,4.85,375264.0,4.6384,4.6479,4.6288,4.6384,375264.0
2016-08-02 11:55:00,4.84,4.85,4.83,4.84,723288.0,4.6288,4.6384,4.6192,4.6288,723288.0
2016-08-02 12:00:00,4.84,4.84,4.83,4.83,176616.0,4.6288,4.6288,4.6192,4.6192,176616.0
2016-08-02 12:05:00,4.83,4.84,4.83,4.84,504984.0,4.6192,4.6288,4.6192,4.6288,504984.0
2016-08-02 12:10:00,4.84,4.84,4.83,4.84,561312.0,4.6288,4.6288,4.6192,4.6288,561312.0
2016-08-02 12:15:00,4.84,4.85,4.84,4.85,727680.0,4.6288,4.6384,4.6288,4.6384,727680.0
2016-08-02 12:20:00,4.85,4.86,4.85,4.85,250920.0,4.6384,4.6479,4.6384,4.6384,250920.0
2016-08-02 12:25:00,4.85,4.85,4.85,4.85,1275144.0,4.6384,4.6384,4.6384,4.6384,1275144.0
2016-08-02 12:30:00,4.85,4.85,4.84,4.85,907008.0,4.6384,4.6384,4.6288,4.6384,907008.0
2016-08-02 12:35:00,4.85,4.85,4.84,4.85,165600.0,4.6384,4.6384,4.6288,4.6384,165600.0
2016-08-02 12:40:00,4.84,4.86,4.84,4.86,563784.0,4.6288,4.6479,4.6288,4.6479,563784.0
2016-08-02 12:45:00,4.85,4.86,4.85,4.85,371112.0,4.6384,4.6479,4.6384,4.6384,371112.0
2016-08-02 12:50:00,4.86,4.86,4.84,4.84,420192.0,4.6479,4.6479,4.6288,4.6288,420192.0
2016-08-02 12:55:00,4.84,4.84,4.82,4.82,1135104.0,4.6288,4.6288,4.6097,4.6097,1135104.0
2016-08-02 13:00:00,4.83,4.83,4.81,4.81,1321104.0,4.6192,4.6192,4.6001,4.6001,1321104.0
2016-08-02 13:05:00,4.81,4.82,4.79,4.79,1574808.0,4.6001,4.6097,4.581,4.581,1574808.0
2016-08-02 13:10:00,4.79,4.8,4.79,4.79,522048.0,4.581,4.5905,4.581,4.581,522048.0
2016-08-02 13:15:00,4.79,4.8,4.79,4.8,977496.0,4.581,4.5905,4.581,4.5905,977496.0
2016-08-02 13:20:00,4.8,4.8,4.8,4.8,331584.0,4.5905,4.5905,4.5905,4.5905,331584.0
2016-08-02 13:25:00,4.8,4.82,4.8,4.82,575064.0,4.5905,4.6097,4.5905,4.6097,575064.0
2016-08-02 13:30:00,4.82,4.82,4.81,4.82,307584.0,4.6097,4.6097,4.6001,4.6097,307584.0
2016-08-02 13:35:00,4.82,4.82,4.81,4.81,399864.0,4.6097,4.6097,4.6001,4.6001,399864.0
2016-08-02 13:40:00,4.81,4.81,4.8,4.81,323664.0,4.6001,4.6001,4.5905,4.6001,323664.0
2016-08-02 13:45:00,4.82,4.83,4.81,4.82,680064.0,4.6097,4.6192,4.6001,4.6097,680064.0
2016-08-02 13:50:00,4.82,4.83,4.82,4.83,334248.0,4.6097,4.6192,4.6097,4.6192,334248.0
2016-08-02 13:55:00,4.82,4.83,4.82,4.82,247416.0,4.6097,4.6192,4.6097,4.6097,247416.0
2016-08-02 14:00:00,4.82,4.83,4.81,4.82,504840.0,4.6097,4.6192,4.6001,4.6097,504840.0
2016-08-02 14:05:00,4.82,4.85,4.82,4.84,976488.0,4.6097,4.6384,4.6097,4.6288,976488.0
2016-08-02 14:10:00,4.84,4.85,4.84,4.85,522048.0,4.6288,4.6384,4.6288,4.6384,522048.0
2016-08-02 14:15:00,4.85,4.85,4.84,4.85,441720.0,4.6384,4.6384,4.6288,4.6384,441720.0
2016-08-02 14:20:00,4.85,4.86,4.84,4.86,816408.0,4.6384,4.6479,4.6288,4.6479,816408.0
2016-08-02 14:25:00,4.85,4.86,4.85,4.85,920136.0,4.6384,4.6479,4.6384,4.6384,920136.0
2016-08-02 14:30:00,4.85,4.85,4.85,4.85,607704.0,4.6384,4.6384,4.6384,4.6384,607704.0
2016-08-02 14:35:00,4.85,4.86,4.85,4.85,735840.0,4.6384,4.6479,4.6384,4.6384,735840.0
2016-08-02 14:40:00,4.85,4.89,4.85,4.89,2106408.0,4.6384,4.6766,4.6384,4.6766,2106408.0
2016-08-02 14:45:00,4.89,4.9,4.88,4.9,2565408.0,4.6766,4.6862,4.667,4.6862,2565408.0
2016-08-02 14:50:00,4.9,4.9,4.88,4.88,958656.0,4.6862,4.6862,4.667,4.667,958656.0
2016-08-02 14:55:00,4.89,4.89,4.87,4.88,1270704.0,4.6766,4.6766,4.6575,4.667,1270704.0
2016-08-02 15:00:00,4.88,4.9,4.88,4.89,728760.0,4.667,4.6862,4.667,4.6766,728760.0
2016-08-02 15:05:00,4.89,4.89,4.88,4.89,711000.0,4.6766,4.6766,4.667,4.6766,711000.0
2016-08-02 15:10:00,4.89,4.89,4.87,4.88,324624.0,4.6766,4.6766,4.6575,4.667,324624.0
2016-08-02 15:15:00,4.87,4.88,4.87,4.88,291912.0,4.6575,4.667,4.6575,4.667,291912.0
2016-08-02 15:20:00,4.87,4.89,4.87,4.88,276864.0,4.6575,4.6766,4.6575,4.667,276864.0
2016-08-02 15:25:00,4.88,4.89,4.88,4.88,820944.0,4.667,4.6766,4.667,4.667,820944.0
2016-08-02 15:30:00,4.88,4.89,4.87,4.89,1350840.0,4.667,4.6766,4.6575,4.6766,1350840.0
2016-08-02 15:35:00,4.88,4.9,4.88,4.89,1726632.0,4.667,4.6862,4.667,4.6766,1726632.0
2016-08-02 15:40:00,4.89,4.9,4.87,4.9,1343640.0,4.6766,4.6862,4.6575,4.6862,1343640.0
2016-08-02 15:45:00,4.9,4.91,4.89,4.89,645816.0,4.6862,4.6957,4.6766,4.6766,645816.0
2016-08-02 15:50:00,4.89,4.89,4.89,4.89,1004808.0,4.6766,4.6766,4.6766,4.6766,1004808.0
2016-08-02 15:55:00,4.89,4.89,4.88,4.88,2451720.0,4.6766,4.6766,4.667,4.667,2451720.0
2016-08-03 09:30:00,4.87,4.88,4.86,4.87,1545720.0,4.6575,4.667,4.6479,4.6575,1545720.0
2016-08-03 09:35:00,4.87,4.89,4.86,4.89,2382216.0,4.6575,4.6766,4.6479,4.6766,2382216.0
2016-08-03 09:40:00,4.89,4.9,4.88,4.9,1910952.0,4.6766,4.6862,4.667,4.6862,1910952.0
2016-08-03 09:45:00,4.9,4.91,4.89,4.91,2405568.0,4.6862,4.6957,4.6766,4.6957,2405568.0
2016-08-03 09:50:00,4.91,4.91,4.89,4.9,1633896.0,4.6957,4.6957,4.6766,4.6862,1633896.0
2016-08-03 09:55:00,4.89,4.9,4.89,4.9,477624.0,4.6766,4.6862,4.6766,4.6862,477624.0
2016-08-03 10:00:00,4.9,4.9,4.89,4.9,1101672.0,4.6862,4.6862,4.6766,4.6862,1101672.0
2016-08-03 10:05:00,4.9,4.9,4.88,4.89,490008.0,4.6862,4.6862,4.667,4.6766,490008.0
2016-08-03 10:10:00,4.89,4.92,4.89,4.91,584952.0,4.6766,4.7053,4.6766,4.6957,584952.0
2016-08-03 10:15:00,4.91,4.92,4.91,4.91,887544.0,4.6957,4.7053,4.6957,4.6957,887544.0
2016-08-03 10:20:00,4.91,4.91,4.9,4.9,445680.0,4.6957,4.6957,4.6862,4.6862,445680.0
2016-08-03 10:25:00,4.9,4.9,4.9,4.9,395784.0,4.6862,4.6862,4.6862,4.6862,395784.0
2016-08-03 10:30:00,4.9,4.91,4.89,4.9,1258848.0,4.6862,4.6957,4.6766,4.6862,1258848.0
2016-08-03 10:35:00,4.9,4.9,4.89,4.9,314880.0,4.6862,4.6862,4.6766,4.6862,314880.0
2016-08-03 10:40:00,4.9,4.91,4.9,4.9,366168.0,4.6862,4.6957,4.6862,4.6862,366168.0
2016-08-03 10:45:00,4.9,4.9,4.89,4.89,155592.0,4.6862,4.6862,4.6766,4.6766,155592.0
2016-08-03 10:50:00,4.9,4.9,4.89,4.89,326184.0,4.6862,4.6862,4.6766,4.6766,326184.0
2016-08-03 10:55:00,4.89,4.9,4.88,4.88,282528.0,4.6766,4.6862,4.667,4.667,282528.0
2016-08-03 11:00:00,4.88,4.89,4.88,4.89,518472.0,4.667,4.6766,4.667,4.6766,518472.0
2016-08-03 11:05:00,4.89,4.89,4.89,4.89,195120.0,4.6766,4.6766,4.6766,4.6766,195120.0
2016-08-03 11:10:00,4.89,4.9,4.89,4.89,473256.0,4.6766,4.6862,4.6766,4.6766,473256.0
2016-08-03 11:15:00,4.9,4.9,4.88,4.88,135240.0,4.6862,4.6862,4.667,4.667,135240.0
2016-08-03 11:20:00,4.89,4.89,4.89,4.89,164400.0,4.6766,4.6766,4.6766,4.6766,164400.0
2016-08-03 11:25:00,4.89,4.89,4.88,4.88,86424.0,4.6766,4.6766,4.667,4.667,86424.0
2016-08-03 11:30:00,4.88,4.89,4.88,4.89,294840.0,4.667,4.6766,4.667,4.6766,294840.0
2016-08-03 11:35:00,4.89,4.89,4.88,4.89,319224.0,4.6766,4.6766,4.667,4.6766,319224.0
2016-08-03 11:40:00,4.88,4.88,4.88,4.88,489384.0,4.667,4.667,4.667,4.667,489384.0
2016-08-03 11:45:00,4.88,4.88,4.87,4.88,298320.0,4.667,4.667,4.6575,4.667,298320.0
2016-08-03 11:50:00,4.88,4.89,4.88,4.89,198192.0,4.667,4.6766,4.667,4.6766,198192.0
2016-08-03 11:55:00,4.89,4.9,4.89,4.9,372312.0,4.6766,4.6862,4.6766,4.6862,372312.0
2016-08-03 12:00:00,4.89,4.9,4.89,4.89,118800.0,4.6766,4.6862,4.6766,4.6766,118800.0
2016-08-03 12:05:00,4.89,4.89,4.89,4.89,154800.0,4.6766,4.6766,4.6766,4.6766,154800.0
2016-08-03 12:10:00,4.89,4.89,4.89,4.89,94560.0,4.6766,4.6766,4.6766,4.6766,94560.0
2016-08-03 12:15:00,4.89,4.89,4.89,4.89,168000.0,4.6766,4.6766,4.6766,4.6766,168000.0
2016-08-03 12:20:00,4.89,4.89,4.88,4.88,142008.0,4.6766,4.6766,4.667,4.667,142008.0
2016-08-03 12:25:00,4.88,4.89,4.88,4.88,343536.0,4.667,4.6766,4.667,4.667,343536.0
2016-08-03 12:30:00,4.88,4.88,4.88,4.88,249288.0,4.667,4.667,4.667,4.667,249288.0
2016-08-03 12:35:00,4.88,4.89,4.88,4.89,333768.0,4.667,4.6766,4.667,4.6766,333768.0
2016-08-03 12:40:00,4.89,4.9,4.89,4.9,854928.0,4.6766,4.6862,4.6766,4.6862,854928.0
2016-08-03 12:45:00,4.9,4.9,4.89,4.89,401112.0,4.6862,4.6862,4.6766,4.6766,401112.0
2016-08-03 12:50:00,4.89,4.89,4.89,4.89,301272.0,4.6766,4.6766,4.6766,4.6766,301272.0
2016-08-03 12:55:00,4.89,4.89,4.89,4.89,248976.0,4.6766,4.6766,4.6766,4.6766,248976.0
2016-08-03 13:00:00,4.89,4.89,4.89,4.89,62976.0,4.6766,4.6766,4.6766,4.6766,62976.0
2016-08-03 13:05:00,4.89,4.89,4.89,4.89,165000.0,4.6766,4.6766,4.6766,4.6766,165000.0
2016-08-03 13:10:00,4.89,4.9,4.89,4.9,687744.0,4.6766,4.6862,4.6766,4.6862,687744.0
2016-08-03 13:15:00,4.9,4.9,4.89,4.89,301008.0,4.6862,4.6862,4.6766,4.6766,301008.0
2016-08-03 13:20:00,4.9,4.9,4.9,4.9,108888.0,4.6862,4.6862,4.6862,4.6862,108888.0
2016-08-03 13:25:00,4.9,4.9,4.9,4.9,509040.0,4.6862,4.6862,4.6862,4.6862,509040.0
2016-08-03 13:30:00,4.9,4.9,4.9,4.9,100680.0,4.6862,4.6862,4.6862,4.6862,100680.0
2016-08-03 13:35:00,4.9,4.9,4.9,4.9,86400.0,4.6862,4.6862,4.6862,4.6862,86400.0
2016-08-03 13:40:00,4.9,4.9,4.9,4.9,181632.0,4.6862,4.6862,4.6862,4.6862,181632.0
2016-08-03 13:45:00,4.9,4.9,4.89,4.9,652464.0,4.6862,4.6862,4.6766,4.6862,652464.0
2016-08-03 13:50:00,4.9,4.9,4.89,4.89,341952.0,4.6862,4.6862,4.6766,4.6766,341952.0
2016-08-03 13:55:00,4.89,4.9,4.89,4.9,55800.0,4.6766,4.6862,4.6766,4.6862,55800.0
2016-08-03 14:00:00,4.89,4.9,4.89,4.9,134136.0,4.6766,4.6862,4.6766,4.6862,134136.0
2016-08-03 14:05:00,4.9,4.9,4.9,4.9,252288.0,4.6862,4.6862,4.6862,4.6862,252288.0
2016-08-03 14:10:00,4.9,4.9,4.89,4.9,245496.0,4.6862,4.6862,4.6766,4.6862,245496.0
2016-08-03 14:15:00,4.9,4.9,4.89,4.89,548544.0,4.6862,4.6862,4.6766,4.6766,548544.0
2016-08-03 14:20:00,4.89,4.9,4.89,4.9,349320.0,4.6766,4.6862,4.6766,4.6862,349320.0
2016-08-03 14:25:00,4.9,4.9,4.89,4.89,299904.0,4.6862,4.6862,4.6766,4.6766,299904.0
2016-08-03 14:30:00,4.89,4.9,4.88,4.9,1099896.0,4.6766,4.6862,4.667,4.6862,1099896.0
2016-08-03 14:35:00,4.9,4.9,4.89,4.9,273000.0,4.6862,4.6862,4.6766,4.6862,273000.0
2016-08-03 14:40:00,4.89,4.9,4.89,4.9,103584.0,4.6766,4.6862,4.6766,4.6862,103584.0
2016-08-03 14:45:00,4.9,4.9,4.9,4.9,171984.0,4.6862,4.6862,4.6862,4.6862,171984.0
2016-08-03 14:50:00,4.9,4.9,4.9,4.9,540120.0,4.6862,4.6862,4.6862,4.6862,540120.0
2016-08-03 14:55:00,4.9,4.91,4.9,4.9,339792.0,4.6862,4.6957,4.6862,4.6862,339792.0
2016-08-03 15:00:00,4.9,4.91,4.9,4.91,322752.0,4.6862,4.6957,4.6862,4.6957,322752.0
2016-08-03 15:05:00,4.9,4.91,4.9,4.91,401496.0,4.6862,4.6957,4.6862,4.6957,401496.0
2016-08-03 15:10:00,4.91,4.91,4.91,4.91,382080.0,4.6957,4.6957,4.6957,4.6957,382080.0
2016-08-03 15:15:00,4.91,4.91,4.91,4.91,414360.0,4.6957,4.6957,4.6957,4.6957,414360.0
2016-08-03 15:20:00,4.91,4.92,4.91,4.92,697968.0,4.6957,4.7053,4.6957,4.7053,697968.0
2016-08-03 15:25:00,4.92,4.92,4.92,4.92,1309296.0,4.7053,4.7053,4.7053,4.7053,1309296.0
2016-08-03 15:30:00,4.92,4.92,4.92,4.92,374688.0,4.7053,4.7053,4.7053,4.7053,374688.0
2016-08-03 15:35:00,4.92,4.92,4.92,4.92,238800.0,4.7053,4.7053,4.7053,4.7053,238800.0
2016-08-03 15:40:00,4.92,4.92,4.91,4.91,321600.0,4.7053,4.7053,4.6957,4.6957,321600.0
2016-08-03 15:45:00,4.91,4.92,4.91,4.92,882528.0,4.6957,4.7053,4.6957,4.7053,882528.0
2016-08-03 15:50:00,4.92,4.93,4.92,4.92,477648.0,4.7053,4.7149,4.7053,4.7053,477648.0
2016-08-03 15:55:00,4.92,4.93,4.92,4.93,1180824.0,4.7053,4.7149,4.7053,4.7149,1180824.0
2016-08-04 09:30:00,4.93,4.94,4.92,4.93,1070472.0,4.7149,4.7244,4.7053,4.7149,1070472.0
2016-08-04 09:35:00,4.93,4.94,4.93,4.94,1493976.0,4.7149,4.7244,4.7149,4.7244,1493976.0
2016-08-04 09:40:00,4.94,4.95,4.94,4.95,1738152.0,4.7244,4.734,4.7244,4.734,1738152.0
2016-08-04 09:45:00,4.95,4.96,4.94,4.95,1331184.0,4.734,4.7436,4.7244,4.734,1331184.0
2016-08-04 09:50:00,4.95,4.96,4.95,4.95,1361328.0,4.734,4.7436,4.734,4.734,1361328.0
2016-08-04 09:55:00,4.95,4.95,4.92,4.92,1080456.0,4.734,4.734,4.7053,4.7053,1080456.0
2016-08-04 10:00:00,4.92,4.93,4.91,4.92,1371648.0,4.7053,4.7149,4.6957,4.7053,1371648.0
2016-08-04 10:05:00,4.92,4.92,4.89,4.89,1409280.0,4.7053,4.7053,4.6766,4.6766,1409280.0
2016-08-04 10:10:00,4.89,4.9,4.89,4.9,522888.0,4.6766,4.6862,4.6766,4.6862,522888.0
2016-08-04 10:15:00,4.9,4.91,4.9,4.91,943512.0,4.6862,4.6957,4.6862,4.6957,943512.0
2016-08-04 10:20:00,4.91,4.92,4.91,4.92,597264.0,4.6957,4.7053,4.6957,4.7053,597264.0
2016-08-04 10:25:00,4.92,4.92,4.91,4.92,753096.0,4.7053,4.7053,4.6957,4.7053,753096.0
2016-08-04 10:30:00,4.92,4.93,4.92,4.93,837864.0,4.7053,4.7149,4.7053,4.7149,837864.0
2016-08-04 10:35:00,4.93,4.94,4.93,4.94,1279176.0,4.7149,4.7244,4.7149,4.7244,1279176.0
2016-08-04 10:40:00,4.94,4.96,4.94,4.95,719088.0,4.7244,4.7436,4.7244,4.734,719088.0
2016-08-04 10:45:00,4.95,4.95,4.95,4.95,809616.0,4.734,4.734,4.734,4.734,809616.0
2016-08-04 10:50:00,4.95,4.96,4.95,4.96,909912.0,4.734,4.7436,4.734,4.7436,909912.0
2016-08-04 10:55:00,4.96,4.98,4.96,4.97,901704.0,4.7436,4.7627,4.7436,4.7531,901704.0
2016-08-04 11:00:00,4.97,4.98,4.97,4.98,460344.0,4.7531,4.7627,4.7531,4.7627,460344.0
2016-08-04 11:05:00,4.97,4.97,4.97,4.97,683136.0,4.7531,4.7531,4.7531,4.7531,683136.0
2016-08-04 11:10:00,4.97,4.97,4.95,4.96,549600.0,4.7531,4.7531,4.734,4.7436,549600.0
2016-08-04 11:15:00,4.96,4.96,4.95,4.96,641904.0,4.7436,4.7436,4.734,4.7436,641904.0
2016-08-04 11:20:00,4.96,4.96,4.95,4.95,261600.0,4.7436,4.7436,4.734,4.734,261600.0
2016-08-04 11:25:00,4.95,4.96,4.95,4.95,374400.0,4.734,4.7436,4.734,4.734,374400.0
2016-08-04 11:30:00,4.96,4.96,4.96,4.96,210480.0,4.7436,4.7436,4.7436,4.7436,210480.0
2016-08-04 11:35:00,4.96,4.97,4.96,4.96,529872.0,4.7436,4.7531,4.7436,4.7436,529872.0
2016-08-04 11:40:00,4.96,4.97,4.96,4.97,357072.0,4.7436,4.7531,4.7436,4.7531,357072.0
2016-08-04 11:45:00,4.96,4.96,4.96,4.96,297888.0,4.7436,4.7436,4.7436,4.7436,297888.0
2016-08-04 11:50:00,4.96,4.96,4.96,4.96,84864.0,4.7436,4.7436,4.7436,4.7436,84864.0
2016-08-04 11:55:00,4.96,4.97,4.96,4.97,420432.0,4.7436,4.7531,4.7436,4.7531,420432.0
2016-08-04 12:00:00,4.97,4.98,4.97,4.98,588120.0,4.7531,4.7627,4.7531,4.7627,588120.0
2016-08-04 12:05:00,4.98,4.99,4.98,4.98,362328.0,4.7627,4.7722,4.7627,4.7627,362328.0
2016-08-04 12:10:00,4.98,4.98,4.98,4.98,645408.0,4.7627,4.7627,4.7627,4.7627,645408.0
2016-08-04 12:15:00,4.98,4.98,4.97,4.97,174024.0,4.7627,4.7627,4.7531,4.7531,174024.0
2016-08-04 12:20:00,4.97,4.98,4.97,4.98,316224.0,4.7531,4.7627,4.7531,4.7627,316224.0
2016-08-04 12:25:00,4.98,4.98,4.97,4.97,267600.0,4.7627,4.7627,4.7531,4.7531,267600.0
2016-08-04 12:30:00,4.97,4.97,4.96,4.97,265872.0,4.7531,4.7531,4.7436,4.7531,265872.0
2016-08-04 12:35:00,4.97,4.97,4.97,4.97,53376.0,4.7531,4.7531,4.7531,4.7531,53376.0
2016-08-04 12:40:00,4.97,4.97,4.97,4.97,590016.0,4.7531,4.7531,4.7531,4.7531,590016.0
2016-08-04 12:45:00,4.97,4.97,4.97,4.97,403200.0,4.7531,4.7531,4.7531,4.7531,403200.0
2016-08-04 12:50:00,4.97,4.98,4.97,4.97,238248.0,4.7531,4.7627,4.7531,4.7531,238248.0
2016-08-04 12:55:00,4.97,4.97,4.96,4.96,223416.0,4.7531,4.7531,4.7436,4.7436,223416.0
2016-08-04 13:00:00,4.96,4.96,4.95,4.95,160080.0,4.7436,4.7436,4.734,4.734,160080.0
2016-08-04 13:05:00,4.95,4.96,4.95,4.96,74496.0,4.734,4.7436,4.734,4.7436,74496.0
2016-08-04 13:10:00,4.96,4.96,4.95,4.95,502728.0,4.7436,4.7436,4.734,4.734,502728.0
2016-08-04 13:15:00,4.94,4.95,4.94,4.95,118056.0,4.7244,4.734,4.7244,4.734,118056.0
2016-08-04 13:20:00,4.95,4.96,4.95,4.95,115200.0,4.734,4.7436,4.734,4.734,115200.0
2016-08-04 13:25:00,4.95,4.96,4.95,4.96,463416.0,4.734,4.7436,4.734,4.7436,463416.0
2016-08-04 13:30:00,4.96,4.96,4.96,4.96,67200.0,4.7436,4.7436,4.7436,4.7436,67200.0
2016-08-04 13:35:00,4.96,4.96,4.96,4.96,79200.0,4.7436,4.7436,4.7436,4.7436,79200.0
2016-08-04 13:40:00,4.96,4.96,4.96,4.96,81936.0,4.7436,4.7436,4.7436,4.7436,81936.0
2016-08-04 13:45:00,4.97,4.97,4.96,4.96,49200.0,4.7531,4.7531,4.7436,4.7436,49200.0
2016-08-04 13:50:00,4.97,4.97,4.96,4.96,235752.0,4.7531,4.7531,4.7436,4.7436,235752.0
2016-08-04 13:55:00,4.97,4.97,4.96,4.97,188232.0,4.7531,4.7531,4.7436,4.7531,188232.0
2016-08-04 14:00:00,4.97,4.98,4.97,4.98,802968.0,4.7531,4.7627,4.7531,4.7627,802968.0
2016-08-04 14:05:00,4.98,4.98,4.97,4.97,139200.0,4.7627,4.7627,4.7531,4.7531,139200.0
2016-08-04 14:10:00,4.97,4.97,4.96,4.96,434496.0,4.7531,4.7531,4.7436,4.7436,434496.0
2016-08-04 14:15:00,4.96,4.96,4.95,4.95,302496.0,4.7436,4.7436,4.734,4.734,302496.0
2016-08-04 14:20:00,4.95,4.96,4.95,4.96,268224.0,4.734,4.7436,4.734,4.7436,268224.0
2016-08-04 14:25:00,4.96,4.96,4.95,4.96,330312.0,4.7436,4.7436,4.734,4.7436,330312.0
2016-08-04 14:30:00,4.96,4.96,4.95,4.96,95784.0,4.7436,4.7436,4.734,4.7436,95784.0
2016-08-04 14:35:00,4.96,4.96,4.95,4.95,255600.0,4.7436,4.7436,4.734,4.734,255600.0
2016-08-04 14:40:00,4.95,4.96,4.95,4.96,175608.0,4.734,4.7436,4.734,4.7436,175608.0
2016-08-04 14:45:00,4.96,4.97,4.96,4.96,99336.0,4.7436,4.7531,4.7436,4.7436,99336.0
2016-08-04 14:50:00,4.96,4.96,4.96,4.96,44400.0,4.7436,4.7436,4.7436,4.7436,44400.0
2016-08-04 14:55:00,4.96,4.97,4.96,4.97,210192.0,4.7436,4.7531,4.7436,4.7531,210192.0
2016-08-04 15:00:00,4.97,4.97,4.96,4.96,468960.0,4.7531,4.7531,4.7436,4.7436,468960.0
2016-08-04 15:05:00,4.97,4.97,4.97,4.97,288480.0,4.7531,4.7531,4.7531,4.7531,288480.0
2016-08-04 15:10:00,4.97,4.97,4.96,4.97,363000.0,4.7531,4.7531,4.7436,4.7531,363000.0
2016-08-04 15:15:00,4.97,4.97,4.97,4.97,214800.0,4.7531,4.7531,4.7531,4.7531,214800.0
2016-08-04 15:20:00,4.97,4.97,4.96,4.96,91200.0,4.7531,4.7531,4.7436,4.7436,91200.0
2016-08-04 15:25:00,4.96,4.97,4.96,4.97,120000.0,4.7436,4.7531,4.7436,4.7531,120000.0
2016-08-04 15:30:00,4.97,4.98,4.97,4.97,299880.0,4.7531,4.7627,4.7531,4.7531,299880.0
2016-08-04 15:35:00,4.97,4.98,4.97,4.98,594864.0,4.7531,4.7627,4.7531,4.7627,594864.0
2016-08-04 15:40:00,4.98,4.99,4.98,4.98,312888.0,4.7627,4.7722,4.7627,4.7627,312888.0
2016-08-04 15:45:00,4.98,4.98,4.98,4.98,815280.0,4.7627,4.7627,4.7627,4.7627,815280.0
2016-08-04 15:50:00,4.98,4.98,4.97,4.97,183000.0,4.7627,4.7627,4.7531,4.7531,183000.0
2016-08-04 15:55:00,4.97,4.98,4.97,4.97,1153200.0,4.7531,4.7627,4.7531,4.7531,1153200.0
2016-08-05 09:30:00,5.05,5.06,5.03,5.06,4084032.0,4.8296,4.8392,4.8105,4.8392,4084032.0
2016-08-05 09:35:00,5.06,5.07,5.06,5.07,2530800.0,4.8392,4.8488,4.8392,4.8488,2530800.0
2016-08-05 09:40:00,5.07,5.1,5.07,5.09,2598288.0,4.8488,4.8774,4.8488,4.8679,2598288.0
2016-08-05 09:45:00,5.09,5.1,5.08,5.1,1741008.0,4.8679,4.8774,4.8583,4.8774,1741008.0
2016-08-05 09:50:00,5.1,5.12,5.1,5.11,2236872.0,4.8774,4.8966,4.8774,4.887,2236872.0
2016-08-05 09:55:00,5.11,5.12,5.11,5.12,1409112.0,4.887,4.8966,4.887,4.8966,1409112.0
2016-08-05 10:00:00,5.12,5.13,5.12,5.13,2113608.0,4.8966,4.9061,4.8966,4.9061,2113608.0
2016-08-05 10:05:00,5.13,5.14,5.12,5.13,1163880.0,4.9061,4.9157,4.8966,4.9061,1163880.0
2016-08-05 10:10:00,5.13,5.13,5.12,5.13,1059528.0,4.9061,4.9061,4.8966,4.9061,1059528.0
2016-08-05 10:15:00,5.13,5.14,5.12,5.12,916128.0,4.9061,4.9157,4.8966,4.8966,916128.0
2016-08-05 10:20:00,5.13,5.13,5.12,5.12,732048.0,4.9061,4.9061,4.8966,4.8966,732048.0
2016-08-05 10:25:00,5.12,5.13,5.12,5.12,535440.0,4.8966,4.9061,4.8966,4.8966,535440.0
2016-08-05 10:30:00,5.12,5.13,5.12,5.12,1190688.0,4.8966,4.9061,4.8966,4.8966,1190688.0
2016-08-05 10:35:00,5.12,5.13,5.12,5.13,618720.0,4.8966,4.9061,4.8966,4.9061,618720.0
2016-08-05 10:40:00,5.13,5.14,5.13,5.13,977688.0,4.9061,4.9157,4.9061,4.9061,977688.0
2016-08-05 10:45:00,5.13,5.14,5.13,5.13,975264.0,4.9061,4.9157,4.9061,4.9061,975264.0
2016-08-05 10:50:00,5.13,5.14,5.13,5.14,831912.0,4.9061,4.9157,4.9061,4.9157,831912.0
2016-08-05 10:55:00,5.14,5.14,5.14,5.14,1245360.0,4.9157,4.9157,4.9157,4.9157,1245360.0
2016-08-05 11:00:00,5.14,5.15,5.14,5.14,1061160.0,4.9157,4.9253,4.9157,4.9157,1061160.0
2016-08-05 11:05:00,5.14,5.15,5.14,5.14,468120.0,4.9157,4.9253,4.9157,4.9157,468120.0
2016-08-05 11:10:00,5.14,5.14,5.13,5.14,967800.0,4.9157,4.9157,4.9061,4.9157,967800.0
2016-08-05 11:15:00,5.14,5.14,5.13,5.13,535848.0,4.9157,4.9157,4.9061,4.9061,535848.0
2016-08-05 11:20:00,5.13,5.13,5.13,5.13,157632.0,4.9061,4.9061,4.9061,4.9061,157632.0
2016-08-05 11:25:00,5.13,5.14,5.13,5.14,436824.0,4.9061,4.9157,4.9061,4.9157,436824.0
2016-08-05 11:30:00,5.14,5.14,5.14,5.14,413304.0,4.9157,4.9157,4.9157,4.9157,413304.0
2016-08-05 11:35:00,5.14,5.15,5.14,5.14,788232.0,4.9157,4.9253,4.9157,4.9157,788232.0
2016-08-05 11:40:00,5.14,5.14,5.14,5.14,136872.0,4.9157,4.9157,4.9157,4.9157,136872.0
2016-08-05 11:45:00,5.14,5.14,5.13,5.14,531048.0,4.9157,4.9157,4.9061,4.9157,531048.0
2016-08-05 11:50:00,5.14,5.14,5.13,5.14,518496.0,4.9157,4.9157,4.9061,4.9157,518496.0
2016-08-05 11:55:00,5.13,5.14,5.13,5.13,442560.0,4.9061,4.9157,4.9061,4.9061,442560.0
2016-08-05 12:00:00,5.13,5.14,5.13,5.13,257496.0,4.9061,4.9157,4.9061,4.9061,257496.0
2016-08-05 12:05:00,5.13,5.14,5.13,5.14,318528.0,4.9061,4.9157,4.9061,4.9157,318528.0
2016-08-05 12:10:00,5.14,5.14,5.14,5.14,234024.0,4.9157,4.9157,4.9157,4.9157,234024.0
2016-08-05 12:15:00,5.14,5.14,5.14,5.14,512640.0,4.9157,4.9157,4.9157,4.9157,512640.0
2016-08-05 12:20:00,5.14,5.14,5.13,5.14,140760.0,4.9157,4.9157,4.9061,4.9157,140760.0
2016-08-05 12:25:00,5.14,5.14,5.14,5.14,444816.0,4.9157,4.9157,4.9157,4.9157,444816.0
2016-08-05 12:30:00,5.14,5.14,5.14,5.14,386904.0,4.9157,4.9157,4.9157,4.9157,386904.0
2016-08-05 12:35:00,5.14,5.14,5.14,5.14,94800.0,4.9157,4.9157,4.9157,4.9157,94800.0
2016-08-05 12:40:00,5.14,5.14,5.14,5.14,184032.0,4.9157,4.9157,4.9157,4.9157,184032.0
2016-08-05 12:45:00,5.14,5.15,5.14,5.14,197256.0,4.9157,4.9253,4.9157,4.9157,197256.0
2016-08-05 12:50:00,5.14,5.14,5.14,5.14,87720.0,4.9157,4.9157,4.9157,4.9157,87720.0
2016-08-05 12:55:00,5.14,5.14,5.13,5.13,188568.0,4.9157,4.9157,4.9061,4.9061,188568.0
2016-08-05 13:00:00,5.14,5.14,5.13,5.14,157680.0,4.9157,4.9157,4.9061,4.9157,157680.0
2016-08-05 13:05:00,5.14,5.14,5.13,5.13,78816.0,4.9157,4.9157,4.9061,4.9061,78816.0
2016-08-05 13:10:00,5.14,5.14,5.14,5.14,91608.0,4.9157,4.9157,4.9157,4.9157,91608.0
2016-08-05 13:15:00,5.13,5.14,5.13,5.14,114624.0,4.9061,4.9157,4.9061,4.9157,114624.0
2016-08-05 13:20:00,5.14,5.14,5.13,5.13,1198248.0,4.9157,4.9157,4.9061,4.9061,1198248.0
2016-08-05 13:25:00,5.13,5.13,5.13,5.13,897792.0,4.9061,4.9061,4.9061,4.9061,897792.0
2016-08-05 13:30:00,5.13,5.13,5.13,5.13,222912.0,4.9061,4.9061,4.9061,4.9061,222912.0
2016-08-05 13:35:00,5.13,5.13,5.12,5.13,1301784.0,4.9061,4.9061,4.8966,4.9061,1301784.0
2016-08-05 13:40:00,5.13,5.13,5.13,5.13,499968.0,4.9061,4.9061,4.9061,4.9061,499968.0
2016-08-05 13:45:00,5.13,5.13,5.13,5.13,238320.0,4.9061,4.9061,4.9061,4.9061,238320.0
2016-08-05 13:50:00,5.13,5.14,5.13,5.14,298224.0,4.9061,4.9157,4.9061,4.9157,298224.0
2016-08-05 13:55:00,5.14,5.14,5.13,5.14,348000.0,4.9157,4.9157,4.9061,4.9157,348000.0
2016-08-05 14:00:00,5.14,5.14,5.13,5.14,154128.0,4.9157,4.9157,4.9061,4.9157,154128.0
2016-08-05 14:05:00,5.14,5.14,5.13,5.13,142560.0,4.9157,4.9157,4.9061,4.9061,142560.0
2016-08-05 14:10:00,5.13,5.13,5.13,5.13,105864.0,4.9061,4.9061,4.9061,4.9061,105864.0
2016-08-05 14:15:00,5.13,5.13,5.13,5.13,119976.0,4.9061,4.9061,4.9061,4.9061,119976.0
2016-08-05 14:20:00,5.13,5.13,5.12,5.13,281328.0,4.9061,4.9061,4.8966,4.9061,281328.0
2016-08-05 14:25:00,5.13,5.13,5.12,5.12,468720.0,4.9061,4.9061,4.8966,4.8966,468720.0
2016-08-05 14:30:00,5.12,5.13,5.12,5.12,262152.0,4.8966,4.9061,4.8966,4.8966,262152.0
2016-08-05 14:35:00,5.12,5.13,5.12,5.12,117024.0,4.8966,4.9061,4.8966,4.8966,117024.0
2016-08-05 14:40:00,5.12,5.12,5.11,5.12,488664.0,4.8966,4.8966,4.887,4.8966,488664.0
2016-08-05 14:45:00,5.12,5.12,5.11,5.11,355680.0,4.8966,4.8966,4.887,4.887,355680.0
2016-08-05 14:50:00,5.11,5.12,5.11,5.12,197712.0,4.887,4.8966,4.887,4.8966,197712.0
2016-08-05 14:55:00,5.12,5.12,5.12,5.12,150216.0,4.8966,4.8966,4.8966,4.8966,150216.0
2016-08-05 15:00:00,5.12,5.12,5.12,5.12,542400.0,4.8966,4.8966,4.8966,4.8966,542400.0
2016-08-05 15:05:00,5.12,5.12,5.12,5.12,413784.0,4.8966,4.8966,4.8966,4.8966,413784.0
2016-08-05 15:10:00,5.12,5.12,5.12,5.12,281040.0,4.8966,4.8966,4.8966,4.8966,281040.0
2016-08-05 15:15:00,5.12,5.13,5.12,5.12,448896.0,4.8966,4.9061,4.8966,4.8966,448896.0
2016-08-05 15:20:00,5.12,5.12,5.12,5.12,539424.0,4.8966,4.8966,4.8966,4.8966,539424.0
2016-08-05 15:25:00,5.12,5.12,5.11,5.12,240480.0,4.8966,4.8966,4.887,4.8966,240480.0
2016-08-05 15:30:00,5.12,5.12,5.12,5.12,294840.0,4.8966,4.8966,4.8966,4.8966,294840.0
2016-08-05 15:35:00,5.12,5.12,5.12,5.12,240936.0,4.8966,4.8966,4.8966,4.8966,240936.0
2016-08-05 15:40:00,5.12,5.12,5.12,5.12,305280.0,4.8966,4.8966,4.8966,4.8966,305280.0
2016-08-05 15:45:00,5.12,5.12,5.1,5.11,927792.0,4.8966,4.8966,4.8774,4.887,927792.0
2016-08-05 15:50:00,5.11,5.12,5.11,5.11,859392.0,4.887,4.8966,4.887,4.887,859392.0
2016-08-05 15:55:00,5.11,5.12,5.11,5.11,1824408.0,4.887,4.8966,4.887,4.887,1824408.0
2016-08-08 09:30:00,5.12,5.12,5.11,5.12,2217432.0,4.8966,4.8966,4.887,4.8966,2217432.0
2016-08-08 09:35:00,5.12,5.13,5.1,5.1,1210800.0,4.8966,4.9061,4.8774,4.8774,1210800.0
2016-08-08 09:40:00,5.1,5.12,5.1,5.12,1587696.0,4.8774,4.8966,4.8774,4.8966,1587696.0
2016-08-08 09:45:00,5.11,5.11,5.09,5.1,1132512.0,4.887,4.887,4.8679,4.8774,1132512.0
2016-08-08 09:50:00,5.1,5.1,5.09,5.09,1636800.0,4.8774,4.8774,4.8679,4.8679,1636800.0
2016-08-08 09:55:00,5.09,5.1,5.09,5.1,666384.0,4.8679,4.8774,4.8679,4.8774,666384.0
2016-08-08 10:00:00,5.09,5.1,5.08,5.09,942168.0,4.8679,4.8774,4.8583,4.8679,942168.0
2016-08-08 10:05:00,5.09,5.1,5.08,5.09,247440.0,4.8679,4.8774,4.8583,4.8679,247440.0
2016-08-08 10:10:00,5.09,5.1,5.08,5.09,415848.0,4.8679,4.8774,4.8583,4.8679,415848.0
2016-08-08 10:15:00,5.09,5.09,5.07,5.07,758352.0,4.8679,4.8679,4.8488,4.8488,758352.0
2016-08-08 10:20:00,5.07,5.07,5.05,5.05,1516920.0,4.8488,4.8488,4.8296,4.8296,1516920.0
2016-08-08 10:25:00,5.05,5.06,5.05,5.06,501048.0,4.8296,4.8392,4.8296,4.8392,501048.0
2016-08-08 10:30:00,5.06,5.07,5.06,5.07,743784.0,4.8392,4.8488,4.8392,4.8488,743784.0
2016-08-08 10:35:00,5.07,5.08,5.06,5.07,317136.0,4.8488,4.8583,4.8392,4.8488,317136.0
2016-08-08 10:40:00,5.07,5.08,5.07,5.07,540432.0,4.8488,4.8583,4.8488,4.8488,540432.0
2016-08-08 10:45:00,5.07,5.07,5.06,5.06,857304.0,4.8488,4.8488,4.8392,4.8392,857304.0
2016-08-08 10:50:00,5.06,5.07,5.05,5.07,937632.0,4.8392,4.8488,4.8296,4.8488,937632.0
2016-08-08 10:55:00,5.07,5.07,5.06,5.07,213504.0,4.8488,4.8488,4.8392,4.8488,213504.0
2016-08-08 11:00:00,5.07,5.08,5.07,5.07,300480.0,4.8488,4.8583,4.8488,4.8488,300480.0
2016-08-08 11:05:00,5.07,5.08,5.07,5.08,621360.0,4.8488,4.8583,4.8488,4.8583,621360.0
2016-08-08 11:10:00,5.08,5.08,5.07,5.07,235392.0,4.8583,4.8583,4.8488,4.8488,235392.0
2016-08-08 11:15:00,5.07,5.07,5.07,5.07,120840.0,4.8488,4.8488,4.8488,4.8488,120840.0
2016-08-08 11:20:00,5.07,5.07,5.06,5.06,293904.0,4.8488,4.8488,4.8392,4.8392,293904.0
2016-08-08 11:25:00,5.06,5.08,5.06,5.07,249240.0,4.8392,4.8583,4.8392,4.8488,249240.0
2016-08-08 11:30:00,5.07,5.08,5.07,5.08,193752.0,4.8488,4.8583,4.8488,4.8583,193752.0
2016-08-08 11:35:00,5.08,5.08,5.08,5.08,319272.0,4.8583,4.8583,4.8583,4.8583,319272.0
2016-08-08 11:40:00,5.08,5.09,5.08,5.08,295464.0,4.8583,4.8679,4.8583,4.8583,295464.0
2016-08-08 11:45:00,5.08,5.09,5.08,5.08,298440.0,4.8583,4.8679,4.8583,4.8583,298440.0
2016-08-08 11:50:00,5.08,5.08,5.08,5.08,189000.0,4.8583,4.8583,4.8583,4.8583,189000.0
2016-08-08 11:55:00,5.08,5.08,5.07,5.08,358296.0,4.8583,4.8583,4.8488,4.8583,358296.0
2016-08-08 12:00:00,5.08,5.08,5.08,5.08,76728.0,4.8583,4.8583,4.8583,4.8583,76728.0
2016-08-08 12:05:00,5.08,5.08,5.07,5.07,130056.0,4.8583,4.8583,4.8488,4.8488,130056.0
2016-08-08 12:10:00,5.07,5.08,5.07,5.07,191280.0,4.8488,4.8583,4.8488,4.8488,191280.0
2016-08-08 12:15:00,5.07,5.08,5.07,5.08,468360.0,4.8488,4.8583,4.8488,4.8583,468360.0
2016-08-08 12:20:00,5.07,5.08,5.07,5.08,378384.0,4.8488,4.8583,4.8488,4.8583,378384.0
2016-08-08 12:25:00,5.08,5.08,5.08,5.08,147360.0,4.8583,4.8583,4.8583,4.8583,147360.0
2016-08-08 12:30:00,5.08,5.08,5.08,5.08,112800.0,4.8583,4.8583,4.8583,4.8583,112800.0
2016-08-08 12:35:00,5.08,5.09,5.08,5.08,197832.0,4.8583,4.8679,4.8583,4.8583,197832.0
2016-08-08 12:40:00,5.08,5.08,5.07,5.07,421464.0,4.8583,4.8583,4.8488,4.8488,421464.0
2016-08-08 12:45:00,5.07,5.08,5.07,5.08,256968.0,4.8488,4.8583,4.8488,4.8583,256968.0
2016-08-08 12:50:00,5.08,5.08,5.07,5.08,154680.0,4.8583,4.8583,4.8488,4.8583,154680.0
2016-08-08 12:55:00,5.07,5.08,5.07,5.08,69744.0,4.8488,4.8583,4.8488,4.8583,69744.0
2016-08-08 13:00:00,5.08,5.08,5.07,5.07,126672.0,4.8583,4.8583,4.8488,4.8488,126672.0
2016-08-08 13:05:00,5.07,5.08,5.07,5.08,325752.0,4.8488,4.8583,4.8488,4.8583,325752.0
2016-08-08 13:10:00,5.08,5.08,5.07,5.07,223512.0,4.8583,4.8583,4.8488,4.8488,223512.0
2016-08-08 13:15:00,5.07,5.08,5.07,5.08,244032.0,4.8488,4.8583,4.8488,4.8583,244032.0
2016-08-08 13:20:00,5.08,5.08,5.07,5.08,307320.0,4.8583,4.8583,4.8488,4.8583,307320.0
2016-08-08 13:25:00,5.08,5.08,5.08,5.08,155544.0,4.8583,4.8583,4.8583,4.8583,155544.0
2016-08-08 13:30:00,5.08,5.09,5.08,5.08,213216.0,4.8583,4.8679,4.8583,4.8583,213216.0
2016-08-08 13:35:00,5.08,5.08,5.07,5.07,72000.0,4.8583,4.8583,4.8488,4.8488,72000.0
2016-08-08 13:40:00,5.08,5.08,5.08,5.08,84696.0,4.8583,4.8583,4.8583,4.8583,84696.0
2016-08-08 13:45:00,5.08,5.08,5.08,5.08,209448.0,4.8583,4.8583,4.8583,4.8583,209448.0
2016-08-08 13:50:00,5.08,5.08,5.07,5.08,257088.0,4.8583,4.8583,4.8488,4.8583,257088.0
2016-08-08 13:55:00,5.08,5.08,5.08,5.08,175680.0,4.8583,4.8583,4.8583,4.8583,175680.0
2016-08-08 14:00:00,5.08,5.08,5.07,5.07,211896.0,4.8583,4.8583,4.8488,4.8488,211896.0
2016-08-08 14:05:00,5.07,5.07,5.07,5.07,262056.0,4.8488,4.8488,4.8488,4.8488,262056.0
2016-08-08 14:10:00,5.07,5.08,5.07,5.07,244272.0,4.8488,4.8583,4.8488,4.8488,244272.0
2016-08-08 14:15:00,5.07,5.07,5.06,5.07,738096.0,4.8488,4.8488,4.8392,4.8488,738096.0
2016-08-08 14:20:00,5.06,5.06,5.06,5.06,686616.0,4.8392,4.8392,4.8392,4.8392,686616.0
2016-08-08 14:25:00,5.06,5.06,5.06,5.06,372624.0,4.8392,4.8392,4.8392,4.8392,372624.0
2016-08-08 14:30:00,5.06,5.07,5.06,5.06,179544.0,4.8392,4.8488,4.8392,4.8392,179544.0
2016-08-08 14:35:00,5.06,5.07,5.06,5.07,217416.0,4.8392,4.8488,4.8392,4.8488,217416.0
2016-08-08 14:40:00,5.06,5.07,5.06,5.06,117672.0,4.8392,4.8488,4.8392,4.8392,117672.0
2016-08-08 14:45:00,5.06,5.08,5.06,5.07,490152.0,4.8392,4.8583,4.8392,4.8488,490152.0
2016-08-08 14:50:00,5.07,5.07,5.07,5.07,185832.0,4.8488,4.8488,4.8488,4.8488,185832.0
2016-08-08 14:55:00,5.07,5.07,5.07,5.07,146184.0,4.8488,4.8488,4.8488,4.8488,146184.0
2016-08-08 15:00:00,5.07,5.07,5.07,5.07,251160.0,4.8488,4.8488,4.8488,4.8488,251160.0
2016-08-08 15:05:00,5.07,5.07,5.07,5.07,281112.0,4.8488,4.8488,4.8488,4.8488,281112.0
2016-08-08 15:10:00,5.07,5.08,5.07,5.08,161880.0,4.8488,4.8583,4.8488,4.8583,161880.0
2016-08-08 15:15:00,5.08,5.08,5.07,5.08,63000.0,4.8583,4.8583,4.8488,4.8583,63000.0
2016-08-08 15:20:00,5.08,5.08,5.07,5.07,325920.0,4.8583,4.8583,4.8488,4.8488,325920.0
2016-08-08 15:25:00,5.07,5.08,5.07,5.08,212112.0,4.8488,4.8583,4.8488,4.8583,212112.0
2016-08-08 15:30:00,5.08,5.08,5.08,5.08,319656.0,4.8583,4.8583,4.8583,4.8583,319656.0
2016-08-08 15:35:00,5.08,5.08,5.08,5.08,355488.0,4.8583,4.8583,4.8583,4.8583,355488.0
2016-08-08 15:40:00,5.08,5.08,5.08,5.08,481896.0,4.8583,4.8583,4.8583,4.8583,481896.0
2016-08-08 15:45:00,5.08,5.09,5.08,5.09,661248.0,4.8583,4.8679,4.8583,4.8679,661248.0
2016-08-08 15:50:00,5.09,5.09,5.09,5.09,623016.0,4.8679,4.8679,4.8679,4.8679,623016.0
2016-08-08 15:55:00,5.09,5.1,5.09,5.1,1582488.0,4.8679,4.8774,4.8679,4.8774,1582488.0
2016-08-09 09:30:00,5.11,5.13,5.1,5.13,2060400.0,4.887,4.9061,4.8774,4.9061,2060400.0
2016-08-09 09:35:00,5.13,5.13,5.12,5.13,1785768.0,4.9061,4.9061,4.8966,4.9061,1785768.0
2016-08-09 09:40:00,5.13,5.14,5.13,5.14,1985808.0,4.9061,4.9157,4.9061,4.9157,1985808.0
2016-08-09 09:45:00,5.14,5.15,5.14,5.15,1198248.0,4.9157,4.9253,4.9157,4.9253,1198248.0
2016-08-09 09:50:00,5.15,5.15,5.14,5.15,789648.0,4.9253,4.9253,4.9157,4.9253,789648.0
2016-08-09 09:55:00,5.15,5.15,5.14,5.14,489624.0,4.9253,4.9253,4.9157,4.9157,489624.0
2016-08-09 10:00:00,5.14,5.14,5.13,5.14,1301184.0,4.9157,4.9157,4.9061,4.9157,1301184.0
2016-08-09 10:05:00,5.14,5.14,5.13,5.14,679392.0,4.9157,4.9157,4.9061,4.9157,679392.0
2016-08-09 10:10:00,5.14,5.15,5.14,5.15,752424.0,4.9157,4.9253,4.9157,4.9253,752424.0
2016-08-09 10:15:00,5.15,5.16,5.15,5.16,800064.0,4.9253,4.9348,4.9253,4.9348,800064.0
2016-08-09 10:20:00,5.16,5.16,5.15,5.15,472248.0,4.9348,4.9348,4.9253,4.9253,472248.0
2016-08-09 10:25:00,5.16,5.16,5.15,5.16,586248.0,4.9348,4.9348,4.9253,4.9348,586248.0
2016-08-09 10:30:00,5.15,5.16,5.15,5.16,221784.0,4.9253,4.9348,4.9253,4.9348,221784.0
2016-08-09 10:35:00,5.16,5.17,5.16,5.17,1012968.0,4.9348,4.9444,4.9348,4.9444,1012968.0
2016-08-09 10:40:00,5.17,5.17,5.16,5.17,422160.0,4.9444,4.9444,4.9348,4.9444,422160.0
2016-08-09 10:45:00,5.17,5.17,5.17,5.17,553248.0,4.9444,4.9444,4.9444,4.9444,553248.0
2016-08-09 10:50:00,5.17,5.17,5.16,5.16,179184.0,4.9444,4.9444,4.9348,4.9348,179184.0
2016-08-09 10:55:00,5.16,5.17,5.16,5.16,486384.0,4.9348,4.9444,4.9348,4.9348,486384.0
2016-08-09 11:00:00,5.16,5.17,5.16,5.17,503832.0,4.9348,4.9444,4.9348,4.9444,503832.0
2016-08-09 11:05:00,5.17,5.17,5.17,5.17,583704.0,4.9444,4.9444,4.9444,4.9444,583704.0
2016-08-09 11:10:00,5.17,5.18,5.17,5.17,528720.0,4.9444,4.954,4.9444,4.9444,528720.0
2016-08-09 11:15:00,5.18,5.18,5.17,5.17,335352.0,4.954,4.954,4.9444,4.9444,335352.0
2016-08-09 11:20:00,5.17,5.18,5.17,5.18,273888.0,4.9444,4.954,4.9444,4.954,273888.0
2016-08-09 11:25:00,5.18,5.18,5.17,5.17,211560.0,4.954,4.954,4.9444,4.9444,211560.0
2016-08-09 11:30:00,5.17,5.18,5.17,5.17,581208.0,4.9444,4.954,4.9444,4.9444,581208.0
2016-08-09 11:35:00,5.17,5.17,5.16,5.16,158904.0,4.9444,4.9444,4.9348,4.9348,158904.0
2016-08-09 11:40:00,5.16,5.17,5.16,5.17,81600.0,4.9348,4.9444,4.9348,4.9444,81600.0
2016-08-09 11:45:00,5.17,5.17,5.16,5.17,227544.0,4.9444,4.9444,4.9348,4.9444,227544.0
2016-08-09 11:50:00,5.17,5.17,5.17,5.17,191400.0,4.9444,4.9444,4.9444,4.9444,191400.0
2016-08-09 11:55:00,5.17,5.17,5.17,5.17,128184.0,4.9444,4.9444,4.9444,4.9444,128184.0
2016-08-09 12:00:00,5.17,5.17,5.17,5.17,97920.0,4.9444,4.9444,4.9444,4.9444,97920.0
2016-08-09 12:05:00,5.17,5.18,5.17,5.18,313368.0,4.9444,4.954,4.9444,4.954,313368.0
2016-08-09 12:10:00,5.18,5.18,5.17,5.17,188712.0,4.954,4.954,4.9444,4.9444,188712.0
2016-08-09 12:15:00,5.17,5.18,5.17,5.17,231000.0,4.9444,4.954,4.9444,4.9444,231000.0
2016-08-09 12:20:00,5.17,5.17,5.14,5.15,839616.0,4.9444,4.9444,4.9157,4.9253,839616.0
2016-08-09 12:25:00,5.15,5.15,5.15,5.15,253632.0,4.9253,4.9253,4.9253,4.9253,253632.0
2016-08-09 12:30:00,5.15,5.15,5.13,5.14,528192.0,4.9253,4.9253,4.9061,4.9157,528192.0
2016-08-09 12:35:00,5.14,5.14,5.13,5.14,340512.0,4.9157,4.9157,4.9061,4.9157,340512.0
2016-08-09 12:40:00,5.14,5.15,5.14,5.14,486168.0,4.9157,4.9253,4.9157,4.9157,486168.0
2016-08-09 12:45:00,5.14,5.14,5.14,5.14,192696.0,4.9157,4.9157,4.9157,4.9157,192696.0
2016-08-09 12:50:00,5.14,5.14,5.14,5.14,78624.0,4.9157,4.9157,4.9157,4.9157,78624.0
2016-08-09 12:55:00,5.14,5.14,5.14,5.14,268896.0,4.9157,4.9157,4.9157,4.9157,268896.0
2016-08-09 13:00:00,5.14,5.15,5.14,5.15,314400.0,4.9157,4.9253,4.9157,4.9253,314400.0
2016-08-09 13:05:00,5.15,5.15,5.14,5.15,536496.0,4.9253,4.9253,4.9157,4.9253,536496.0
2016-08-09 13:10:00,5.14,5.14,5.14,5.14,73080.0,4.9157,4.9157,4.9157,4.9157,73080.0
2016-08-09 13:15:00,5.14,5.15,5.14,5.15,208848.0,4.9157,4.9253,4.9157,4.9253,208848.0
2016-08-09 13:20:00,5.15,5.15,5.15,5.15,229536.0,4.9253,4.9253,4.9253,4.9253,229536.0
2016-08-09 13:25:00,5.15,5.15,5.14,5.14,249240.0,4.9253,4.9253,4.9157,4.9157,249240.0
2016-08-09 13:30:00,5.14,5.14,5.14,5.14,300528.0,4.9157,4.9157,4.9157,4.9157,300528.0
2016-08-09 13:35:00,5.15,5.15,5.14,5.14,258552.0,4.9253,4.9253,4.9157,4.9157,258552.0
2016-08-09 13:40:00,5.14,5.14,5.13,5.13,710424.0,4.9157,4.9157,4.9061,4.9061,710424.0
2016-08-09 13:45:00,5.13,5.13,5.13,5.13,215328.0,4.9061,4.9061,4.9061,4.9061,215328.0
2016-08-09 13:50:00,5.13,5.14,5.13,5.13,148032.0,4.9061,4.9157,4.9061,4.9061,148032.0
2016-08-09 13:55:00,5.13,5.14,5.13,5.14,200232.0,4.9061,4.9157,4.9061,4.9157,200232.0
2016-08-09 14:00:00,5.14,5.14,5.14,5.14,88200.0,4.9157,4.9157,4.9157,4.9157,88200.0
2016-08-09 14:05:00,5.14,5.14,5.13,5.13,88800.0,4.9157,4.9157,4.9061,4.9061,88800.0
2016-08-09 14:10:00,5.13,5.14,5.13,5.14,143592.0,4.9061,4.9157,4.9061,4.9157,143592.0
2016-08-09 14:15:00,5.14,5.15,5.14,5.14,336888.0,4.9157,4.9253,4.9157,4.9157,336888.0
2016-08-09 14:20:00,5.14,5.14,5.14,5.14,100464.0,4.9157,4.9157,4.9157,4.9157,100464.0
2016-08-09 14:25:00,5.14,5.14,5.13,5.13,629232.0,4.9157,4.9157,4.9061,4.9061,629232.0
2016-08-09 14:30:00,5.13,5.13,5.11,5.11,1322160.0,4.9061,4.9061,4.887,4.887,1322160.0
2016-08-09 14:35:00,5.11,5.12,5.11,5.12,926832.0,4.887,4.8966,4.887,4.8966,926832.0
2016-08-09 14:40:00,5.12,5.12,5.11,5.12,159936.0,4.8966,4.8966,4.887,4.8966,159936.0
2016-08-09 14:45:00,5.12,5.12,5.12,5.12,369768.0,4.8966,4.8966,4.8966,4.8966,369768.0
2016-08-09 14:50:00,5.12,5.13,5.12,5.13,443832.0,4.8966,4.9061,4.8966,4.9061,443832.0
2016-08-09 14:55:00,5.13,5.13,5.13,5.13,383976.0,4.9061,4.9061,4.9061,4.9061,383976.0
2016-08-09 15:00:00,5.13,5.13,5.12,5.12,542280.0,4.9061,4.9061,4.8966,4.8966,542280.0
2016-08-09 15:05:00,5.13,5.13,5.12,5.13,310392.0,4.9061,4.9061,4.8966,4.9061,310392.0
2016-08-09 15:10:00,5.13,5.13,5.13,5.13,231024.0,4.9061,4.9061,4.9061,4.9061,231024.0
2016-08-09 15:15:00,5.13,5.13,5.12,5.13,470424.0,4.9061,4.9061,4.8966,4.9061,470424.0
2016-08-09 15:20:00,5.13,5.13,5.12,5.13,150072.0,4.9061,4.9061,4.8966,4.9061,150072.0
2016-08-09 15:25:00,5.13,5.14,5.13,5.14,233568.0,4.9061,4.9157,4.9061,4.9157,233568.0
2016-08-09 15:30:00,5.13,5.14,5.13,5.13,429168.0,4.9061,4.9157,4.9061,4.9061,429168.0
2016-08-09 15:35:00,5.13,5.13,5.13,5.13,169224.0,4.9061,4.9061,4.9061,4.9061,169224.0
2016-08-09 15:40:00,5.13,5.13,5.13,5.13,228984.0,4.9061,4.9061,4.9061,4.9061,228984.0
2016-08-09 15:45:00,5.13,5.13,5.13,5.13,452808.0,4.9061,4.9061,4.9061,4.9061,452808.0
2016-08-09 15:50:00,5.13,5.14,5.13,5.14,261312.0,4.9061,4.9157,4.9061,4.9157,261312.0
2016-08-09 15:55:00,5.14,5.14,5.13,5.13,1041696.0,4.9157,4.9157,4.9061,4.9061,1041696.0
2016-08-10 09:30:00,5.14,5.15,5.13,5.13,2141976.0,4.9157,4.9253,4.9061,4.9061,2141976.0
2016-08-10 09:35:00,5.13,5.14,5.12,5.13,1466568.0,4.9061,4.9157,4.8966,4.9061,1466568.0
2016-08-10 09:40:00,5.13,5.14,5.11,5.13,790968.0,4.9061,4.9157,4.887,4.9061,790968.0
2016-08-10 09:45:00,5.13,5.14,5.12,5.13,472824.0,4.9061,4.9157,4.8966,4.9061,472824.0
2016-08-10 09:50:00,5.13,5.13,5.12,5.13,613128.0,4.9061,4.9061,4.8966,4.9061,613128.0
2016-08-10 09:55:00,5.13,5.14,5.11,5.11,702240.0,4.9061,4.9157,4.887,4.887,702240.0
2016-08-10 10:00:00,5.11,5.12,5.11,5.12,1034208.0,4.887,4.8966,4.887,4.8966,1034208.0
2016-08-10 10:05:00,5.12,5.13,5.12,5.13,399648.0,4.8966,4.9061,4.8966,4.9061,399648.0
2016-08-10 10:10:00,5.13,5.13,5.12,5.12,607488.0,4.9061,4.9061,4.8966,4.8966,607488.0
2016-08-10 10:15:00,5.12,5.13,5.12,5.12,323448.0,4.8966,4.9061,4.8966,4.8966,323448.0
2016-08-10 10:20:00,5.12,5.14,5.12,5.14,819240.0,4.8966,4.9157,4.8966,4.9157,819240.0
2016-08-10 10:25:00,5.14,5.14,5.12,5.12,107232.0,4.9157,4.9157,4.8966,4.8966,107232.0
2016-08-10 10:30:00,5.12,5.12,5.11,5.11,544224.0,4.8966,4.8966,4.887,4.887,544224.0
2016-08-10 10:35:00,5.11,5.12,5.11,5.11,680832.0,4.887,4.8966,4.887,4.887,680832.0
2016-08-10 10:40:00,5.11,5.12,5.11,5.11,349800.0,4.887,4.8966,4.887,4.887,349800.0
2016-08-10 10:45:00,5.12,5.12,5.11,5.11,408984.0,4.8966,4.8966,4.887,4.887,408984.0
2016-08-10 10:50:00,5.12,5.12,5.11,5.12,254568.0,4.8966,4.8966,4.887,4.8966,254568.0
2016-08-10 10:55:00,5.11,5.12,5.1,5.11,359904.0,4.887,4.8966,4.8774,4.887,359904.0
2016-08-10 11:00:00,5.11,5.12,5.11,5.12,672960.0,4.887,4.8966,4.887,4.8966,672960.0
2016-08-10 11:05:00,5.12,5.12,5.11,5.11,381768.0,4.8966,4.8966,4.887,4.887,381768.0
2016-08-10 11:10:00,5.11,5.11,5.1,5.1,973344.0,4.887,4.887,4.8774,4.8774,973344.0
2016-08-10 11:15:00,5.1,5.1,5.07,5.07,1857384.0,4.8774,4.8774,4.8488,4.8488,1857384.0
2016-08-10 11:20:00,5.07,5.07,5.06,5.07,1803240.0,4.8488,4.8488,4.8392,4.8488,1803240.0
2016-08-10 11:25:00,5.07,5.07,5.07,5.07,605400.0,4.8488,4.8488,4.8488,4.8488,605400.0
2016-08-10 11:30:00,5.07,5.07,5.06,5.06,991272.0,4.8488,4.8488,4.8392,4.8392,991272.0
2016-08-10 11:35:00,5.06,5.07,5.05,5.07,601080.0,4.8392,4.8488,4.8296,4.8488,601080.0
2016-08-10 11:40:00,5.07,5.07,5.06,5.07,500376.0,4.8488,4.8488,4.8392,4.8488,500376.0
2016-08-10 11:45:00,5.07,5.07,5.06,5.07,833448.0,4.8488,4.8488,4.8392,4.8488,833448.0
2016-08-10 11:50:00,5.07,5.07,5.07,5.07,535560.0,4.8488,4.8488,4.8488,4.8488,535560.0
2016-08-10 11:55:00,5.07,5.07,5.07,5.07,141192.0,4.8488,4.8488,4.8488,4.8488,141192.0
2016-08-10 12:00:00,5.07,5.08,5.07,5.08,607848.0,4.8488,4.8583,4.8488,4.8583,607848.0
2016-08-10 12:05:00,5.08,5.09,5.08,5.09,1107240.0,4.8583,4.8679,4.8583,4.8679,1107240.0
2016-08-10 12:10:00,5.09,5.09,5.09,5.09,365400.0,4.8679,4.8679,4.8679,4.8679,365400.0
2016-08-10 12:15:00,5.09,5.09,5.08,5.09,115560.0,4.8679,4.8679,4.8583,4.8679,115560.0
2016-08-10 12:20:00,5.09,5.09,5.08,5.08,505728.0,4.8679,4.8679,4.8583,4.8583,505728.0
2016-08-10 12:25:00,5.08,5.09,5.08,5.09,90192.0,4.8583,4.8679,4.8583,4.8679,90192.0
2016-08-10 12:30:00,5.09,5.09,5.09,5.09,158160.0,4.8679,4.8679,4.8679,4.8679,158160.0
2016-08-10 12:35:00,5.09,5.09,5.09,5.09,206160.0,4.8679,4.8679,4.8679,4.8679,206160.0
2016-08-10 12:40:00,5.09,5.09,5.09,5.09,141792.0,4.8679,4.8679,4.8679,4.8679,141792.0
2016-08-10 12:45:00,5.09,5.1,5.09,5.09,259104.0,4.8679,4.8774,4.8679,4.8679,259104.0
2016-08-10 12:50:00,5.1,5.1,5.1,5.1,307296.0,4.8774,4.8774,4.8774,4.8774,307296.0
2016-08-10 12:55:00,5.1,5.1,5.1,5.1,312480.0,4.8774,4.8774,4.8774,4.8774,312480.0
2016-08-10 13:00:00,5.1,5.11,5.1,5.1,117192.0,4.8774,4.887,4.8774,4.8774,117192.0
2016-08-10 13:05:00,5.1,5.1,5.1,5.1,671712.0,4.8774,4.8774,4.8774,4.8774,671712.0
2016-08-10 13:10:00,5.1,5.1,5.1,5.1,279360.0,4.8774,4.8774,4.8774,4.8774,279360.0
2016-08-10 13:15:00,5.09,5.1,5.09,5.09,278784.0,4.8679,4.8774,4.8679,4.8679,278784.0
2016-08-10 13:20:00,5.09,5.09,5.09,5.09,73560.0,4.8679,4.8679,4.8679,4.8679,73560.0
2016-08-10 13:25:00,5.09,5.1,5.09,5.09,424632.0,4.8679,4.8774,4.8679,4.8679,424632.0
2016-08-10 13:30:00,5.09,5.09,5.09,5.09,410016.0,4.8679,4.8679,4.8679,4.8679,410016.0
2016-08-10 13:35:00,5.09,5.1,5.09,5.09,462600.0,4.8679,4.8774,4.8679,4.8679,462600.0
2016-08-10 13:40:00,5.09,5.1,5.09,5.1,160704.0,4.8679,4.8774,4.8679,4.8774,160704.0
2016-08-10 13:45:00,5.1,5.1,5.1,5.1,453168.0,4.8774,4.8774,4.8774,4.8774,453168.0
2016-08-10 13:50:00,5.1,5.1,5.09,5.1,162384.0,4.8774,4.8774,4.8679,4.8774,162384.0
2016-08-10 13:55:00,5.1,5.1,5.09,5.09,131520.0,4.8774,4.8774,4.8679,4.8679,131520.0
2016-08-10 14:00:00,5.09,5.1,5.09,5.09,310536.0,4.8679,4.8774,4.8679,4.8679,310536.0
2016-08-10 14:05:00,5.1,5.1,5.09,5.09,311016.0,4.8774,4.8774,4.8679,4.8679,311016.0
2016-08-10 14:10:00,5.09,5.09,5.08,5.08,706584.0,4.8679,4.8679,4.8583,4.8583,706584.0
2016-08-10 14:15:00,5.08,5.08,5.07,5.07,274704.0,4.8583,4.8583,4.8488,4.8488,274704.0
2016-08-10 14:20:00,5.07,5.08,5.07,5.07,304992.0,4.8488,4.8583,4.8488,4.8488,304992.0
2016-08-10 14:25:00,5.08,5.08,5.07,5.07,284808.0,4.8583,4.8583,4.8488,4.8488,284808.0
2016-08-10 14:30:00,5.07,5.07,5.07,5.07,196896.0,4.8488,4.8488,4.8488,4.8488,196896.0
2016-08-10 14:35:00,5.07,5.07,5.06,5.07,332544.0,4.8488,4.8488,4.8392,4.8488,332544.0
2016-08-10 14:40:00,5.07,5.07,5.07,5.07,169416.0,4.8488,4.8488,4.8488,4.8488,169416.0
2016-08-10 14:45:00,5.07,5.08,5.07,5.08,270936.0,4.8488,4.8583,4.8488,4.8583,270936.0
2016-08-10 14:50:00,5.08,5.08,5.07,5.08,156024.0,4.8583,4.8583,4.8488,4.8583,156024.0
2016-08-10 14:55:00,5.08,5.08,5.07,5.08,83856.0,4.8583,4.8583,4.8488,4.8583,83856.0
2016-08-10 15:00:00,5.08,5.08,5.07,5.07,570648.0,4.8583,4.8583,4.8488,4.8488,570648.0
2016-08-10 15:05:00,5.08,5.09,5.07,5.08,418920.0,4.8583,4.8679,4.8488,4.8583,418920.0
2016-08-10 15:10:00,5.08,5.09,5.08,5.09,331656.0,4.8583,4.8679,4.8583,4.8679,331656.0
2016-08-10 15:15:00,5.09,5.1,5.09,5.09,565512.0,4.8679,4.8774,4.8679,4.8679,565512.0
2016-08-10 15:20:00,5.09,5.1,5.09,5.1,879816.0,4.8679,4.8774,4.8679,4.8774,879816.0
2016-08-10 15:25:00,5.1,5.1,5.09,5.09,322464.0,4.8774,4.8774,4.8679,4.8679,322464.0
2016-08-10 15:30:00,5.09,5.1,5.09,5.1,198312.0,4.8679,4.8774,4.8679,4.8774,198312.0
2016-08-10 15:35:00,5.1,5.1,5.08,5.08,267144.0,4.8774,4.8774,4.8583,4.8583,267144.0
2016-08-10 15:40:00,5.09,5.09,5.08,5.08,361704.0,4.8679,4.8679,4.8583,4.8583,361704.0
2016-08-10 15:45:00,5.08,5.08,5.08,5.08,680208.0,4.8583,4.8583,4.8583,4.8583,680208.0
2016-08-10 15:50:00,5.08,5.09,5.08,5.09,881232.0,4.8583,4.8679,4.8583,4.8679,881232.0
2016-08-10 15:55:00,5.09,5.09,5.08,5.09,796608.0,4.8679,4.8679,4.8583,4.8679,796608.0
2016-08-11 09:30:00,5.14,5.17,5.14,5.17,2914296.0,4.9157,4.9444,4.9157,4.9444,2914296.0
2016-08-11 09:35:00,5.17,5.19,5.17,5.18,2241384.0,4.9444,4.9635,4.9444,4.954,2241384.0
2016-08-11 09:40:00,5.18,5.19,5.17,5.17,1989840.0,4.954,4.9635,4.9444,4.9444,1989840.0
2016-08-11 09:45:00,5.18,5.19,5.17,5.17,511872.0,4.954,4.9635,4.9444,4.9444,511872.0
2016-08-11 09:50:00,5.17,5.18,5.17,5.18,642984.0,4.9444,4.954,4.9444,4.954,642984.0
2016-08-11 09:55:00,5.17,5.18,5.16,5.16,1006896.0,4.9444,4.954,4.9348,4.9348,1006896.0
2016-08-11 10:00:00,5.16,5.16,5.15,5.15,768000.0,4.9348,4.9348,4.9253,4.9253,768000.0
2016-08-11 10:05:00,5.15,5.15,5.13,5.13,588288.0,4.9253,4.9253,4.9061,4.9061,588288.0
2016-08-11 10:10:00,5.13,5.13,5.11,5.12,820248.0,4.9061,4.9061,4.887,4.8966,820248.0
2016-08-11 10:15:00,5.12,5.13,5.12,5.13,578328.0,4.8966,4.9061,4.8966,4.9061,578328.0
2016-08-11 10:20:00,5.13,5.14,5.13,5.13,497472.0,4.9061,4.9157,4.9061,4.9061,497472.0
2016-08-11 10:25:00,5.13,5.14,5.13,5.14,443232.0,4.9061,4.9157,4.9061,4.9157,443232.0
2016-08-11 10:30:00,5.14,5.14,5.14,5.14,437232.0,4.9157,4.9157,4.9157,4.9157,437232.0
2016-08-11 10:35:00,5.14,5.16,5.14,5.16,419448.0,4.9157,4.9348,4.9157,4.9348,419448.0
2016-08-11 10:40:00,5.16,5.16,5.15,5.16,350040.0,4.9348,4.9348,4.9253,4.9348,350040.0
2016-08-11 10:45:00,5.16,5.16,5.16,5.16,667848.0,4.9348,4.9348,4.9348,4.9348,667848.0
2016-08-11 10:50:00,5.16,5.16,5.15,5.15,269592.0,4.9348,4.9348,4.9253,4.9253,269592.0
2016-08-11 10:55:00,5.15,5.15,5.14,5.15,208200.0,4.9253,4.9253,4.9157,4.9253,208200.0
2016-08-11 11:00:00,5.15,5.15,5.15,5.15,307608.0,4.9253,4.9253,4.9253,4.9253,307608.0
2016-08-11 11:05:00,5.15,5.16,5.15,5.16,276480.0,4.9253,4.9348,4.9253,4.9348,276480.0
2016-08-11 11:10:00,5.15,5.15,5.14,5.14,192576.0,4.9253,4.9253,4.9157,4.9157,192576.0
2016-08-11 11:15:00,5.14,5.15,5.14,5.14,87912.0,4.9157,4.9253,4.9157,4.9157,87912.0
2016-08-11 11:20:00,5.14,5.15,5.14,5.14,156000.0,4.9157,4.9253,4.9157,4.9157,156000.0
2016-08-11 11:25:00,5.14,5.15,5.14,5.15,182544.0,4.9157,4.9253,4.9157,4.9253,182544.0
2016-08-11 11:30:00,5.15,5.16,5.15,5.16,427248.0,4.9253,4.9348,4.9253,4.9348,427248.0
2016-08-11 11:35:00,5.16,5.17,5.16,5.16,652080.0,4.9348,4.9444,4.9348,4.9348,652080.0
2016-08-11 11:40:00,5.17,5.17,5.16,5.17,256152.0,4.9444,4.9444,4.9348,4.9444,256152.0
2016-08-11 11:45:00,5.17,5.17,5.16,5.16,158736.0,4.9444,4.9444,4.9348,4.9348,158736.0
2016-08-11 11:50:00,5.16,5.17,5.16,5.16,1187496.0,4.9348,4.9444,4.9348,4.9348,1187496.0
2016-08-11 11:55:00,5.16,5.17,5.16,5.16,338184.0,4.9348,4.9444,4.9348,4.9348,338184.0
2016-08-11 12:00:00,5.17,5.17,5.16,5.16,701832.0,4.9444,4.9444,4.9348,4.9348,701832.0
2016-08-11 12:05:00,5.16,5.17,5.16,5.17,67224.0,4.9348,4.9444,4.9348,4.9444,67224.0
2016-08-11 12:10:00,5.17,5.17,5.16,5.16,183144.0,4.9444,4.9444,4.9348,4.9348,183144.0
2016-08-11 12:15:00,5.16,5.16,5.16,5.16,215136.0,4.9348,4.9348,4.9348,4.9348,215136.0
2016-08-11 12:20:00,5.16,5.16,5.16,5.16,215280.0,4.9348,4.9348,4.9348,4.9348,215280.0
2016-08-11 12:25:00,5.16,5.16,5.16,5.16,170712.0,4.9348,4.9348,4.9348,4.9348,170712.0
2016-08-11 12:30:00,5.16,5.16,5.16,5.16,125640.0,4.9348,4.9348,4.9348,4.9348,125640.0
2016-08-11 12:35:00,5.16,5.16,5.16,5.16,88800.0,4.9348,4.9348,4.9348,4.9348,88800.0
2016-08-11 12:40:00,5.16,5.16,5.16,5.16,70464.0,4.9348,4.9348,4.9348,4.9348,70464.0
2016-08-11 12:45:00,5.16,5.16,5.15,5.16,92688.0,4.9348,4.9348,4.9253,4.9348,92688.0
2016-08-11 12:50:00,5.16,5.16,5.16,5.16,114000.0,4.9348,4.9348,4.9348,4.9348,114000.0
2016-08-11 12:55:00,5.16,5.16,5.16,5.16,20544.0,4.9348,4.9348,4.9348,4.9348,20544.0
2016-08-11 13:00:00,5.16,5.17,5.16,5.17,483264.0,4.9348,4.9444,4.9348,4.9444,483264.0
2016-08-11 13:05:00,5.17,5.17,5.17,5.17,204720.0,4.9444,4.9444,4.9444,4.9444,204720.0
2016-08-11 13:10:00,5.17,5.17,5.17,5.17,117816.0,4.9444,4.9444,4.9444,4.9444,117816.0
2016-08-11 13:15:00,5.16,5.17,5.16,5.16,119088.0,4.9348,4.9444,4.9348,4.9348,119088.0
2016-08-11 13:20:00,5.16,5.17,5.16,5.17,180024.0,4.9348,4.9444,4.9348,4.9444,180024.0
2016-08-11 13:25:00,5.17,5.17,5.16,5.17,85440.0,4.9444,4.9444,4.9348,4.9444,85440.0
2016-08-11 13:30:00,5.17,5.17,5.16,5.16,86520.0,4.9444,4.9444,4.9348,4.9348,86520.0
2016-08-11 13:35:00,5.16,5.16,5.16,5.16,68376.0,4.9348,4.9348,4.9348,4.9348,68376.0
2016-08-11 13:40:00,5.16,5.17,5.16,5.17,90216.0,4.9348,4.9444,4.9348,4.9444,90216.0
2016-08-11 13:45:00,5.16,5.17,5.16,5.17,175536.0,4.9348,4.9444,4.9348,4.9444,175536.0
2016-08-11 13:50:00,5.17,5.18,5.17,5.17,484344.0,4.9444,4.954,4.9444,4.9444,484344.0
2016-08-11 13:55:00,5.18,5.18,5.16,5.16,245760.0,4.954,4.954,4.9348,4.9348,245760.0
2016-08-11 14:00:00,5.17,5.17,5.17,5.17,84000.0,4.9444,4.9444,4.9444,4.9444,84000.0
2016-08-11 14:05:00,5.17,5.18,5.17,5.17,434280.0,4.9444,4.954,4.9444,4.9444,434280.0
2016-08-11 14:10:00,5.18,5.18,5.17,5.17,259752.0,4.954,4.954,4.9444,4.9444,259752.0
2016-08-11 14:15:00,5.17,5.18,5.17,5.17,131664.0,4.9444,4.954,4.9444,4.9444,131664.0
2016-08-11 14:20:00,5.17,5.17,5.17,5.17,127200.0,4.9444,4.9444,4.9444,4.9444,127200.0
2016-08-11 14:25:00,5.17,5.18,5.17,5.17,68544.0,4.9444,4.954,4.9444,4.9444,68544.0
2016-08-11 14:30:00,5.17,5.17,5.16,5.16,178200.0,4.9444,4.9444,4.9348,4.9348,178200.0
2016-08-11 14:35:00,5.17,5.17,5.17,5.17,173016.0,4.9444,4.9444,4.9444,4.9444,173016.0
2016-08-11 14:40:00,5.17,5.17,5.17,5.17,85104.0,4.9444,4.9444,4.9444,4.9444,85104.0
2016-08-11 14:45:00,5.17,5.17,5.16,5.16,39528.0,4.9444,4.9444,4.9348,4.9348,39528.0
2016-08-11 14:50:00,5.16,5.17,5.16,5.16,139200.0,4.9348,4.9444,4.9348,4.9348,139200.0
2016-08-11 14:55:00,5.16,5.16,5.15,5.16,636192.0,4.9348,4.9348,4.9253,4.9348,636192.0
2016-08-11 15:00:00,5.16,5.16,5.16,5.16,211248.0,4.9348,4.9348,4.9348,4.9348,211248.0
2016-08-11 15:05:00,5.16,5.16,5.16,5.16,201600.0,4.9348,4.9348,4.9348,4.9348,201600.0
2016-08-11 15:10:00,5.17,5.17,5.16,5.17,168120.0,4.9444,4.9444,4.9348,4.9444,168120.0
2016-08-11 15:15:00,5.17,5.17,5.16,5.16,132144.0,4.9444,4.9444,4.9348,4.9348,132144.0
2016-08-11 15:20:00,5.16,5.16,5.16,5.16,287064.0,4.9348,4.9348,4.9348,4.9348,287064.0
2016-08-11 15:25:00,5.16,5.16,5.16,5.16,105120.0,4.9348,4.9348,4.9348,4.9348,105120.0
2016-08-11 15:30:00,5.16,5.17,5.16,5.17,200160.0,4.9348,4.9444,4.9348,4.9444,200160.0
2016-08-11 15:35:00,5.17,5.17,5.17,5.17,155400.0,4.9444,4.9444,4.9444,4.9444,155400.0
2016-08-11 15:40:00,5.17,5.18,5.17,5.17,514296.0,4.9444,4.954,4.9444,4.9444,514296.0
2016-08-11 15:45:00,5.18,5.18,5.17,5.17,722064.0,4.954,4.954,4.9444,4.9444,722064.0
2016-08-11 15:50:00,5.17,5.17,5.17,5.17,456312.0,4.9444,4.9444,4.9444,4.9444,456312.0
2016-08-11 15:55:00,5.17,5.17,5.16,5.16,1116672.0,4.9444,4.9444,4.9348,4.9348,1116672.0
2016-08-12 09:30:00,5.13,5.15,5.11,5.14,3547488.0,4.9061,4.9253,4.887,4.9157,3547488.0
2016-08-12 09:35:00,5.14,5.15,5.13,5.13,2962392.0,4.9157,4.9253,4.9061,4.9061,2962392.0
2016-08-12 09:40:00,5.14,5.15,5.13,5.14,1068048.0,4.9157,4.9253,4.9061,4.9157,1068048.0
2016-08-12 09:45:00,5.14,5.15,5.13,5.14,462648.0,4.9157,4.9253,4.9061,4.9157,462648.0
2016-08-12 09:50:00,5.13,5.14,5.12,5.13,854856.0,4.9061,4.9157,4.8966,4.9061,854856.0
2016-08-12 09:55:00,5.13,5.14,5.13,5.14,573576.0,4.9061,4.9157,4.9061,4.9157,573576.0
2016-08-12 10:00:00,5.14,5.14,5.13,5.14,405072.0,4.9157,4.9157,4.9061,4.9157,405072.0
2016-08-12 10:05:00,5.14,5.14,5.12,5.13,549048.0,4.9157,4.9157,4.8966,4.9061,549048.0
2016-08-12 10:10:00,5.13,5.14,5.13,5.14,561408.0,4.9061,4.9157,4.9061,4.9157,561408.0
2016-08-12 10:15:00,5.14,5.14,5.14,5.14,354840.0,4.9157,4.9157,4.9157,4.9157,354840.0
2016-08-12 10:20:00,5.14,5.14,5.13,5.14,285000.0,4.9157,4.9157,4.9061,4.9157,285000.0
2016-08-12 10:25:00,5.14,5.14,5.13,5.14,499560.0,4.9157,4.9157,4.9061,4.9157,499560.0
2016-08-12 10:30:00,5.14,5.14,5.13,5.13,262272.0,4.9157,4.9157,4.9061,4.9061,262272.0
2016-08-12 10:35:00,5.14,5.14,5.13,5.14,130296.0,4.9157,4.9157,4.9061,4.9157,130296.0
2016-08-12 10:40:00,5.14,5.14,5.13,5.14,270264.0,4.9157,4.9157,4.9061,4.9157,270264.0
2016-08-12 10:45:00,5.14,5.15,5.14,5.14,302376.0,4.9157,4.9253,4.9157,4.9157,302376.0
2016-08-12 10:50:00,5.14,5.15,5.14,5.15,306624.0,4.9157,4.9253,4.9157,4.9253,306624.0
2016-08-12 10:55:00,5.15,5.15,5.15,5.15,982584.0,4.9253,4.9253,4.9253,4.9253,982584.0
2016-08-12 11:00:00,5.15,5.16,5.15,5.16,426864.0,4.9253,4.9348,4.9253,4.9348,426864.0
2016-08-12 11:05:00,5.16,5.16,5.15,5.15,248400.0,4.9348,4.9348,4.9253,4.9253,248400.0
2016-08-12 11:10:00,5.15,5.15,5.15,5.15,187704.0,4.9253,4.9253,4.9253,4.9253,187704.0
2016-08-12 11:15:00,5.15,5.15,5.15,5.15,163200.0,4.9253,4.9253,4.9253,4.9253,163200.0
2016-08-12 11:20:00,5.15,5.16,5.15,5.16,88800.0,4.9253,4.9348,4.9253,4.9348,88800.0
2016-08-12 11:25:00,5.16,5.16,5.15,5.16,156768.0,4.9348,4.9348,4.9253,4.9348,156768.0
2016-08-12 11:30:00,5.16,5.16,5.15,5.15,345312.0,4.9348,4.9348,4.9253,4.9253,345312.0
2016-08-12 11:35:00,5.15,5.15,5.15,5.15,402696.0,4.9253,4.9253,4.9253,4.9253,402696.0
2016-08-12 11:40:00,5.15,5.15,5.14,5.14,383376.0,4.9253,4.9253,4.9157,4.9157,383376.0
2016-08-12 11:45:00,5.14,5.14,5.14,5.14,130080.0,4.9157,4.9157,4.9157,4.9157,130080.0
2016-08-12 11:50:00,5.14,5.14,5.14,5.14,281520.0,4.9157,4.9157,4.9157,4.9157,281520.0
2016-08-12 11:55:00,5.14,5.15,5.14,5.15,722904.0,4.9157,4.9253,4.9157,4.9253,722904.0
2016-08-12 12:00:00,5.15,5.15,5.14,5.14,398976.0,4.9253,4.9253,4.9157,4.9157,398976.0
2016-08-12 12:05:00,5.14,5.14,5.13,5.14,342768.0,4.9157,4.9157,4.9061,4.9157,342768.0
2016-08-12 12:10:00,5.14,5.14,5.14,5.14,463224.0,4.9157,4.9157,4.9157,4.9157,463224.0
2016-08-12 12:15:00,5.14,5.14,5.13,5.14,147120.0,4.9157,4.9157,4.9061,4.9157,147120.0
2016-08-12 12:20:00,5.14,5.14,5.14,5.14,356520.0,4.9157,4.9157,4.9157,4.9157,356520.0
2016-08-12 12:25:00,5.14,5.15,5.14,5.14,451560.0,4.9157,4.9253,4.9157,4.9157,451560.0
2016-08-12 12:30:00,5.14,5.14,5.14,5.14,48000.0,4.9157,4.9157,4.9157,4.9157,48000.0
2016-08-12 12:35:00,5.14,5.15,5.14,5.15,72192.0,4.9157,4.9253,4.9157,4.9253,72192.0
2016-08-12 12:40:00,5.15,5.15,5.15,5.15,98808.0,4.9253,4.9253,4.9253,4.9253,98808.0
2016-08-12 12:45:00,5.15,5.15,5.14,5.15,138240.0,4.9253,4.9253,4.9157,4.9253,138240.0
2016-08-12 12:50:00,5.15,5.15,5.14,5.15,173352.0,4.9253,4.9253,4.9157,4.9253,173352.0
2016-08-12 12:55:00,5.15,5.15,5.14,5.14,63600.0,4.9253,4.9253,4.9157,4.9157,63600.0
2016-08-12 13:00:00,5.14,5.14,5.13,5.13,300840.0,4.9157,4.9157,4.9061,4.9061,300840.0
2016-08-12 13:05:00,5.13,5.13,5.12,5.12,183984.0,4.9061,4.9061,4.8966,4.8966,183984.0
2016-08-12 13:10:00,5.12,5.13,5.12,5.13,487680.0,4.8966,4.9061,4.8966,4.9061,487680.0
2016-08-12 13:15:00,5.13,5.14,5.13,5.14,80520.0,4.9061,4.9157,4.9061,4.9157,80520.0
2016-08-12 13:20:00,5.14,5.14,5.14,5.14,43800.0,4.9157,4.9157,4.9157,4.9157,43800.0
2016-08-12 13:25:00,5.13,5.14,5.13,5.14,48744.0,4.9061,4.9157,4.9061,4.9157,48744.0
2016-08-12 13:30:00,5.14,5.14,5.14,5.14,98904.0,4.9157,4.9157,4.9157,4.9157,98904.0
2016-08-12 13:35:00,5.14,5.14,5.14,5.14,38400.0,4.9157,4.9157,4.9157,4.9157,38400.0
2016-08-12 13:40:00,5.14,5.14,5.14,5.14,88800.0,4.9157,4.9157,4.9157,4.9157,88800.0
2016-08-12 13:45:00,5.14,5.14,5.13,5.13,62400.0,4.9157,4.9157,4.9061,4.9061,62400.0
2016-08-12 13:50:00,5.13,5.14,5.13,5.14,124920.0,4.9061,4.9157,4.9061,4.9157,124920.0
2016-08-12 13:55:00,5.14,5.14,5.13,5.13,130080.0,4.9157,4.9157,4.9061,4.9061,130080.0
2016-08-12 14:00:00,5.13,5.13,5.13,5.13,278496.0,4.9061,4.9061,4.9061,4.9061,278496.0
2016-08-12 14:05:00,5.13,5.14,5.13,5.14,429216.0,4.9061,4.9157,4.9061,4.9157,429216.0
2016-08-12 14:10:00,5.14,5.14,5.14,5.14,220176.0,4.9157,4.9157,4.9157,4.9157,220176.0
2016-08-12 14:15:00,5.14,5.14,5.14,5.14,112080.0,4.9157,4.9157,4.9157,4.9157,112080.0
2016-08-12 14:20:00,5.14,5.14,5.14,5.14,55200.0,4.9157,4.9157,4.9157,4.9157,55200.0
2016-08-12 14:25:00,5.14,5.15,5.14,5.14,93696.0,4.9157,4.9253,4.9157,4.9157,93696.0
2016-08-12 14:30:00,5.14,5.15,5.14,5.15,170544.0,4.9157,4.9253,4.9157,4.9253,170544.0
2016-08-12 14:35:00,5.15,5.15,5.15,5.15,65040.0,4.9253,4.9253,4.9253,4.9253,65040.0
2016-08-12 14:40:00,5.15,5.15,5.15,5.15,377832.0,4.9253,4.9253,4.9253,4.9253,377832.0
2016-08-12 14:45:00,5.15,5.16,5.15,5.16,349992.0,4.9253,4.9348,4.9253,4.9348,349992.0
2016-08-12 14:50:00,5.16,5.16,5.15,5.15,248736.0,4.9348,4.9348,4.9253,4.9253,248736.0
2016-08-12 14:55:00,5.15,5.15,5.15,5.15,101424.0,4.9253,4.9253,4.9253,4.9253,101424.0
2016-08-12 15:00:00,5.15,5.16,5.15,5.15,108600.0,4.9253,4.9348,4.9253,4.9253,108600.0
2016-08-12 15:05:00,5.15,5.16,5.15,5.16,202512.0,4.9253,4.9348,4.9253,4.9348,202512.0
2016-08-12 15:10:00,5.15,5.16,5.15,5.16,241968.0,4.9253,4.9348,4.9253,4.9348,241968.0
2016-08-12 15:15:00,5.15,5.15,5.15,5.15,150288.0,4.9253,4.9253,4.9253,4.9253,150288.0
2016-08-12 15:20:00,5.15,5.15,5.15,5.15,15600.0,4.9253,4.9253,4.9253,4.9253,15600.0
2016-08-12 15:25:00,5.15,5.16,5.15,5.16,126648.0,4.9253,4.9348,4.9253,4.9348,126648.0
2016-08-12 15:30:00,5.16,5.16,5.15,5.16,341760.0,4.9348,4.9348,4.9253,4.9348,341760.0
2016-08-12 15:35:00,5.16,5.17,5.16,5.16,342912.0,4.9348,4.9444,4.9348,4.9348,342912.0
2016-08-12 15:40:00,5.16,5.17,5.16,5.17,1843176.0,4.9348,4.9444,4.9348,4.9444,1843176.0
2016-08-12 15:45:00,5.17,5.17,5.16,5.16,584064.0,4.9444,4.9444,4.9348,4.9348,584064.0
2016-08-12 15:50:00,5.16,5.16,5.16,5.16,469512.0,4.9348,4.9348,4.9348,4.9348,469512.0
2016-08-12 15:55:00,5.16,5.17,5.16,5.17,1555800.0,4.9348,4.9444,4.9348,4.9444,1555800.0
2016-08-15 09:30:00,5.19,5.2,5.18,5.2,1552080.0,4.9635,4.9731,4.954,4.9731,1552080.0
2016-08-15 09:35:00,5.2,5.22,5.2,5.22,1976688.0,4.9731,4.9922,4.9731,4.9922,1976688.0
2016-08-15 09:40:00,5.22,5.22,5.21,5.22,567000.0,4.9922,4.9922,4.9826,4.9922,567000.0
2016-08-15 09:45:00,5.22,5.23,5.22,5.23,1088424.0,4.9922,5.0018,4.9922,5.0018,1088424.0
2016-08-15 09:50:00,5.24,5.24,5.23,5.23,773568.0,5.0113,5.0113,5.0018,5.0018,773568.0
2016-08-15 09:55:00,5.23,5.24,5.22,5.23,1064088.0,5.0018,5.0113,4.9922,5.0018,1064088.0
2016-08-15 10:00:00,5.23,5.23,5.22,5.23,480384.0,5.0018,5.0018,4.9922,5.0018,480384.0
2016-08-15 10:05:00,5.23,5.23,5.22,5.22,298320.0,5.0018,5.0018,4.9922,4.9922,298320.0
2016-08-15 10:10:00,5.22,5.24,5.22,5.23,229056.0,4.9922,5.0113,4.9922,5.0018,229056.0
2016-08-15 10:15:00,5.24,5.24,5.23,5.24,186912.0,5.0113,5.0113,5.0018,5.0113,186912.0
2016-08-15 10:20:00,5.24,5.24,5.24,5.24,555240.0,5.0113,5.0113,5.0113,5.0113,555240.0
2016-08-15 10:25:00,5.24,5.25,5.24,5.25,1141080.0,5.0113,5.0209,5.0113,5.0209,1141080.0
2016-08-15 10:30:00,5.25,5.26,5.24,5.25,920976.0,5.0209,5.0305,5.0113,5.0209,920976.0
2016-08-15 10:35:00,5.25,5.25,5.25,5.25,448944.0,5.0209,5.0209,5.0209,5.0209,448944.0
2016-08-15 10:40:00,5.25,5.26,5.25,5.25,329784.0,5.0209,5.0305,5.0209,5.0209,329784.0
2016-08-15 10:45:00,5.25,5.25,5.25,5.25,237312.0,5.0209,5.0209,5.0209,5.0209,237312.0
2016-08-15 10:50:00,5.25,5.25,5.25,5.25,157344.0,5.0209,5.0209,5.0209,5.0209,157344.0
2016-08-15 10:55:00,5.25,5.25,5.25,5.25,166224.0,5.0209,5.0209,5.0209,5.0209,166224.0
2016-08-15 11:00:00,5.25,5.26,5.25,5.25,340032.0,5.0209,5.0305,5.0209,5.0209,340032.0
2016-08-15 11:05:00,5.25,5.26,5.25,5.25,203928.0,5.0209,5.0305,5.0209,5.0209,203928.0
2016-08-15 11:10:00,5.25,5.26,5.25,5.25,197928.0,5.0209,5.0305,5.0209,5.0209,197928.0
2016-08-15 11:15:00,5.26,5.26,5.26,5.26,406728.0,5.0305,5.0305,5.0305,5.0305,406728.0
2016-08-15 11:20:00,5.26,5.26,5.26,5.26,230328.0,5.0305,5.0305,5.0305,5.0305,230328.0
2016-08-15 11:25:00,5.26,5.27,5.26,5.26,745800.0,5.0305,5.04,5.0305,5.0305,745800.0
2016-08-15 11:30:00,5.26,5.27,5.26,5.27,226200.0,5.0305,5.04,5.0305,5.04,226200.0
2016-08-15 11:35:00,5.26,5.27,5.26,5.26,121728.0,5.0305,5.04,5.0305,5.0305,121728.0
2016-08-15 11:40:00,5.27,5.27,5.26,5.26,70800.0,5.04,5.04,5.0305,5.0305,70800.0
2016-08-15 11:45:00,5.26,5.26,5.26,5.26,478440.0,5.0305,5.0305,5.0305,5.0305,478440.0
2016-08-15 11:50:00,5.26,5.26,5.25,5.26,235536.0,5.0305,5.0305,5.0209,5.0305,235536.0
2016-08-15 11:55:00,5.26,5.26,5.25,5.26,137400.0,5.0305,5.0305,5.0209,5.0305,137400.0
2016-08-15 12:00:00,5.26,5.26,5.25,5.25,188520.0,5.0305,5.0305,5.0209,5.0209,188520.0
2016-08-15 12:05:00,5.26,5.26,5.25,5.25,167832.0,5.0305,5.0305,5.0209,5.0209,167832.0
2016-08-15 12:10:00,5.26,5.26,5.25,5.26,106896.0,5.0305,5.0305,5.0209,5.0305,106896.0
2016-08-15 12:15:00,5.26,5.26,5.26,5.26,203736.0,5.0305,5.0305,5.0305,5.0305,203736.0
2016-08-15 12:20:00,5.26,5.26,5.26,5.26,244224.0,5.0305,5.0305,5.0305,5.0305,244224.0
2016-08-15 12:25:00,5.26,5.26,5.26,5.26,134376.0,5.0305,5.0305,5.0305,5.0305,134376.0
2016-08-15 12:30:00,5.26,5.26,5.26,5.26,43200.0,5.0305,5.0305,5.0305,5.0305,43200.0
2016-08-15 12:35:00,5.26,5.26,5.26,5.26,213888.0,5.0305,5.0305,5.0305,5.0305,213888.0
2016-08-15 12:40:00,5.26,5.26,5.26,5.26,342528.0,5.0305,5.0305,5.0305,5.0305,342528.0
2016-08-15 12:45:00,5.26,5.26,5.26,5.26,10800.0,5.0305,5.0305,5.0305,5.0305,10800.0
2016-08-15 12:50:00,5.26,5.26,5.26,5.26,64512.0,5.0305,5.0305,5.0305,5.0305,64512.0
2016-08-15 12:55:00,5.26,5.26,5.26,5.26,408000.0,5.0305,5.0305,5.0305,5.0305,408000.0
2016-08-15 13:00:00,5.26,5.26,5.26,5.26,238056.0,5.0305,5.0305,5.0305,5.0305,238056.0
2016-08-15 13:05:00,5.26,5.26,5.26,5.26,91200.0,5.0305,5.0305,5.0305,5.0305,91200.0
2016-08-15 13:10:00,5.25,5.26,5.25,5.26,180720.0,5.0209,5.0305,5.0209,5.0305,180720.0
2016-08-15 13:15:00,5.26,5.26,5.25,5.26,150960.0,5.0305,5.0305,5.0209,5.0305,150960.0
2016-08-15 13:20:00,5.26,5.26,5.26,5.26,14640.0,5.0305,5.0305,5.0305,5.0305,14640.0
2016-08-15 13:25:00,5.25,5.26,5.25,5.26,144000.0,5.0209,5.0305,5.0209,5.0305,144000.0
2016-08-15 13:30:00,5.26,5.27,5.26,5.26,496992.0,5.0305,5.04,5.0305,5.0305,496992.0
2016-08-15 13:35:00,5.26,5.26,5.26,5.26,126312.0,5.0305,5.0305,5.0305,5.0305,126312.0
2016-08-15 13:40:00,5.26,5.27,5.26,5.27,382008.0,5.0305,5.04,5.0305,5.04,382008.0
2016-08-15 13:45:00,5.27,5.27,5.26,5.27,230184.0,5.04,5.04,5.0305,5.04,230184.0
2016-08-15 13:50:00,5.27,5.27,5.26,5.26,67848.0,5.04,5.04,5.0305,5.0305,67848.0
2016-08-15 13:55:00,5.26,5.26,5.26,5.26,154656.0,5.0305,5.0305,5.0305,5.0305,154656.0
2016-08-15 14:00:00,5.26,5.26,5.25,5.26,167880.0,5.0305,5.0305,5.0209,5.0305,167880.0
2016-08-15 14:05:00,5.25,5.26,5.25,5.25,126744.0,5.0209,5.0305,5.0209,5.0209,126744.0
2016-08-15 14:10:00,5.25,5.25,5.25,5.25,359088.0,5.0209,5.0209,5.0209,5.0209,359088.0
2016-08-15 14:15:00,5.25,5.25,5.25,5.25,108816.0,5.0209,5.0209,5.0209,5.0209,108816.0
2016-08-15 14:20:00,5.25,5.25,5.25,5.25,45768.0,5.0209,5.0209,5.0209,5.0209,45768.0
2016-08-15 14:25:00,5.25,5.25,5.25,5.25,220680.0,5.0209,5.0209,5.0209,5.0209,220680.0
2016-08-15 14:30:00,5.25,5.25,5.25,5.25,26760.0,5.0209,5.0209,5.0209,5.0209,26760.0
2016-08-15 14:35:00,5.25,5.25,5.25,5.25,35952.0,5.0209,5.0209,5.0209,5.0209,35952.0
2016-08-15 14:40:00,5.25,5.25,5.25,5.25,499200.0,5.0209,5.0209,5.0209,5.0209,499200.0
2016-08-15 14:45:00,5.25,5.26,5.25,5.26,271296.0,5.0209,5.0305,5.0209,5.0305,271296.0
2016-08-15 14:50:00,5.26,5.26,5.25,5.25,142080.0,5.0305,5.0305,5.0209,5.0209,142080.0
2016-08-15 14:55:00,5.25,5.25,5.25,5.25,132648.0,5.0209,5.0209,5.0209,5.0209,132648.0
2016-08-15 15:00:00,5.25,5.25,5.25,5.25,74400.0,5.0209,5.0209,5.0209,5.0209,74400.0
2016-08-15 15:05:00,5.25,5.25,5.25,5.25,145368.0,5.0209,5.0209,5.0209,5.0209,145368.0
2016-08-15 15:10:00,5.25,5.25,5.25,5.25,86976.0,5.0209,5.0209,5.0209,5.0209,86976.0
2016-08-15 15:15:00,5.25,5.25,5.24,5.24,830160.0,5.0209,5.0209,5.0113,5.0113,830160.0
2016-08-15 15:20:00,5.24,5.24,5.23,5.23,176880.0,5.0113,5.0113,5.0018,5.0018,176880.0
2016-08-15 15:25:00,5.23,5.24,5.23,5.24,90648.0,5.0018,5.0113,5.0018,5.0113,90648.0
2016-08-15 15:30:00,5.24,5.24,5.24,5.24,205608.0,5.0113,5.0113,5.0113,5.0113,205608.0
2016-08-15 15:35:00,5.24,5.24,5.24,5.24,157296.0,5.0113,5.0113,5.0113,5.0113,157296.0
2016-08-15 15:40:00,5.24,5.24,5.24,5.24,175680.0,5.0113,5.0113,5.0113,5.0113,175680.0
2016-08-15 15:45:00,5.24,5.24,5.24,5.24,125592.0,5.0113,5.0113,5.0113,5.0113,125592.0
2016-08-15 15:50:00,5.24,5.24,5.23,5.24,284760.0,5.0113,5.0113,5.0018,5.0113,284760.0
2016-08-15 15:55:00,5.23,5.24,5.23,5.23,958440.0,5.0018,5.0113,5.0018,5.0018,958440.0
2016-08-16 09:30:00,5.2,5.21,5.19,5.19,1138704.0,4.9731,4.9826,4.9635,4.9635,1138704.0
2016-08-16 09:35:00,5.19,5.19,5.15,5.16,1901448.0,4.9635,4.9635,4.9253,4.9348,1901448.0
2016-08-16 09:40:00,5.17,5.17,5.14,5.15,966360.0,4.9444,4.9444,4.9157,4.9253,966360.0
2016-08-16 09:45:00,5.15,5.16,5.15,5.16,541224.0,4.9253,4.9348,4.9253,4.9348,541224.0
2016-08-16 09:50:00,5.15,5.17,5.15,5.17,820248.0,4.9253,4.9444,4.9253,4.9444,820248.0
2016-08-16 09:55:00,5.17,5.18,5.16,5.18,956664.0,4.9444,4.954,4.9348,4.954,956664.0
2016-08-16 10:00:00,5.18,5.19,5.17,5.19,1015392.0,4.954,4.9635,4.9444,4.9635,1015392.0
2016-08-16 10:05:00,5.19,5.2,5.19,5.19,872016.0,4.9635,4.9731,4.9635,4.9635,872016.0
2016-08-16 10:10:00,5.19,5.2,5.19,5.19,595968.0,4.9635,4.9731,4.9635,4.9635,595968.0
2016-08-16 10:15:00,5.19,5.19,5.18,5.18,476688.0,4.9635,4.9635,4.954,4.954,476688.0
2016-08-16 10:20:00,5.18,5.19,5.18,5.18,278520.0,4.954,4.9635,4.954,4.954,278520.0
2016-08-16 10:25:00,5.18,5.18,5.17,5.18,300936.0,4.954,4.954,4.9444,4.954,300936.0
2016-08-16 10:30:00,5.18,5.18,5.17,5.17,377736.0,4.954,4.954,4.9444,4.9444,377736.0
2016-08-16 10:35:00,5.17,5.19,5.17,5.19,171648.0,4.9444,4.9635,4.9444,4.9635,171648.0
2016-08-16 10:40:00,5.19,5.19,5.18,5.18,132600.0,4.9635,4.9635,4.954,4.954,132600.0
2016-08-16 10:45:00,5.18,5.18,5.17,5.18,411528.0,4.954,4.954,4.9444,4.954,411528.0
2016-08-16 10:50:00,5.18,5.18,5.17,5.17,136536.0,4.954,4.954,4.9444,4.9444,136536.0
2016-08-16 10:55:00,5.17,5.17,5.16,5.17,665088.0,4.9444,4.9444,4.9348,4.9444,665088.0
2016-08-16 11:00:00,5.17,5.17,5.16,5.17,299160.0,4.9444,4.9444,4.9348,4.9444,299160.0
2016-08-16 11:05:00,5.17,5.18,5.17,5.18,86568.0,4.9444,4.954,4.9444,4.954,86568.0
2016-08-16 11:10:00,5.18,5.18,5.18,5.18,74400.0,4.954,4.954,4.954,4.954,74400.0
2016-08-16 11:15:00,5.18,5.19,5.18,5.19,312000.0,4.954,4.9635,4.954,4.9635,312000.0
2016-08-16 11:20:00,5.19,5.19,5.18,5.18,212520.0,4.9635,4.9635,4.954,4.954,212520.0
2016-08-16 11:25:00,5.19,5.19,5.18,5.18,135120.0,4.9635,4.9635,4.954,4.954,135120.0
2016-08-16 11:30:00,5.18,5.18,5.17,5.17,242976.0,4.954,4.954,4.9444,4.9444,242976.0
2016-08-16 11:35:00,5.17,5.18,5.17,5.17,130512.0,4.9444,4.954,4.9444,4.9444,130512.0
2016-08-16 11:40:00,5.17,5.17,5.17,5.17,298800.0,4.9444,4.9444,4.9444,4.9444,298800.0
2016-08-16 11:45:00,5.17,5.18,5.17,5.18,291048.0,4.9444,4.954,4.9444,4.954,291048.0
2016-08-16 11:50:00,5.18,5.18,5.18,5.18,95616.0,4.954,4.954,4.954,4.954,95616.0
2016-08-16 11:55:00,5.18,5.19,5.18,5.18,359016.0,4.954,4.9635,4.954,4.954,359016.0
2016-08-16 12:00:00,5.18,5.18,5.18,5.18,266880.0,4.954,4.954,4.954,4.954,266880.0
2016-08-16 12:05:00,5.17,5.18,5.17,5.18,89376.0,4.9444,4.954,4.9444,4.954,89376.0
2016-08-16 12:10:00,5.18,5.18,5.18,5.18,72336.0,4.954,4.954,4.954,4.954,72336.0
2016-08-16 12:15:00,5.18,5.18,5.17,5.18,74712.0,4.954,4.954,4.9444,4.954,74712.0
2016-08-16 12:20:00,5.18,5.18,5.18,5.18,106320.0,4.954,4.954,4.954,4.954,106320.0
2016-08-16 12:25:00,5.18,5.18,5.17,5.17,231480.0,4.954,4.954,4.9444,4.9444,231480.0
2016-08-16 12:30:00,5.17,5.18,5.17,5.17,80904.0,4.9444,4.954,4.9444,4.9444,80904.0
2016-08-16 12:35:00,5.17,5.18,5.17,5.18,83400.0,4.9444,4.954,4.9444,4.954,83400.0
2016-08-16 12:40:00,5.18,5.19,5.18,5.19,446856.0,4.954,4.9635,4.954,4.9635,446856.0
2016-08-16 12:45:00,5.19,5.2,5.19,5.19,302376.0,4.9635,4.9731,4.9635,4.9635,302376.0
2016-08-16 12:50:00,5.2,5.2,5.19,5.19,268800.0,4.9731,4.9731,4.9635,4.9635,268800.0
2016-08-16 12:55:00,5.19,5.2,5.19,5.19,43728.0,4.9635,4.9731,4.9635,4.9635,43728.0
2016-08-16 13:00:00,5.2,5.2,5.19,5.19,134904.0,4.9731,4.9731,4.9635,4.9635,134904.0
2016-08-16 13:05:00,5.19,5.2,5.19,5.19,157728.0,4.9635,4.9731,4.9635,4.9635,157728.0
2016-08-16 13:10:00,5.19,5.19,5.18,5.18,71784.0,4.9635,4.9635,4.954,4.954,71784.0
2016-08-16 13:15:00,5.18,5.18,5.17,5.17,391656.0,4.954,4.954,4.9444,4.9444,391656.0
2016-08-16 13:20:00,5.17,5.17,5.16,5.16,614952.0,4.9444,4.9444,4.9348,4.9348,614952.0
2016-08-16 13:25:00,5.16,5.17,5.16,5.17,328368.0,4.9348,4.9444,4.9348,4.9444,328368.0
2016-08-16 13:30:00,5.17,5.17,5.16,5.17,121200.0,4.9444,4.9444,4.9348,4.9444,121200.0
2016-08-16 13:35:00,5.17,5.17,5.17,5.17,160776.0,4.9444,4.9444,4.9444,4.9444,160776.0
2016-08-16 13:40:00,5.17,5.17,5.16,5.16,265440.0,4.9444,4.9444,4.9348,4.9348,265440.0
2016-08-16 13:45:00,5.17,5.17,5.16,5.17,623904.0,4.9444,4.9444,4.9348,4.9444,623904.0
2016-08-16 13:50:00,5.17,5.17,5.17,5.17,184704.0,4.9444,4.9444,4.9444,4.9444,184704.0
2016-08-16 13:55:00,5.17,5.17,5.17,5.17,133368.0,4.9444,4.9444,4.9444,4.9444,133368.0
2016-08-16 14:00:00,5.17,5.18,5.17,5.18,234216.0,4.9444,4.954,4.9444,4.954,234216.0
2016-08-16 14:05:00,5.18,5.18,5.17,5.17,104160.0,4.954,4.954,4.9444,4.9444,104160.0
2016-08-16 14:10:00,5.17,5.17,5.16,5.16,284496.0,4.9444,4.9444,4.9348,4.9348,284496.0
2016-08-16 14:15:00,5.16,5.16,5.16,5.16,332952.0,4.9348,4.9348,4.9348,4.9348,332952.0
2016-08-16 14:20:00,5.16,5.16,5.15,5.15,262488.0,4.9348,4.9348,4.9253,4.9253,262488.0
2016-08-16 14:25:00,5.15,5.17,5.15,5.16,651480.0,4.9253,4.9444,4.9253,4.9348,651480.0
2016-08-16 14:30:00,5.16,5.16,5.16,5.16,272904.0,4.9348,4.9348,4.9348,4.9348,272904.0
2016-08-16 14:35:00,5.16,5.16,5.16,5.16,209976.0,4.9348,4.9348,4.9348,4.9348,209976.0
2016-08-16 14:40:00,5.16,5.17,5.16,5.17,235368.0,4.9348,4.9444,4.9348,4.9444,235368.0
2016-08-16 14:45:00,5.17,5.17,5.16,5.17,237984.0,4.9444,4.9444,4.9348,4.9444,237984.0
2016-08-16 14:50:00,5.17,5.18,5.17,5.18,378192.0,4.9444,4.954,4.9444,4.954,378192.0
2016-08-16 14:55:00,5.18,5.18,5.17,5.17,148632.0,4.954,4.954,4.9444,4.9444,148632.0
2016-08-16 15:00:00,5.17,5.17,5.17,5.17,62808.0,4.9444,4.9444,4.9444,4.9444,62808.0
2016-08-16 15:05:00,5.17,5.18,5.17,5.17,280248.0,4.9444,4.954,4.9444,4.9444,280248.0
2016-08-16 15:10:00,5.17,5.18,5.17,5.17,334632.0,4.9444,4.954,4.9444,4.9444,334632.0
2016-08-16 15:15:00,5.17,5.17,5.17,5.17,87600.0,4.9444,4.9444,4.9444,4.9444,87600.0
2016-08-16 15:20:00,5.17,5.18,5.17,5.18,705600.0,4.9444,4.954,4.9444,4.954,705600.0
2016-08-16 15:25:00,5.18,5.18,5.17,5.18,121560.0,4.954,4.954,4.9444,4.954,121560.0
2016-08-16 15:30:00,5.18,5.18,5.18,5.18,222456.0,4.954,4.954,4.954,4.954,222456.0
2016-08-16 15:35:00,5.18,5.18,5.17,5.17,662904.0,4.954,4.954,4.9444,4.9444,662904.0
2016-08-16 15:40:00,5.17,5.17,5.17,5.17,333912.0,4.9444,4.9444,4.9444,4.9444,333912.0
2016-08-16 15:45:00,5.17,5.17,5.17,5.17,144336.0,4.9444,4.9444,4.9444,4.9444,144336.0
2016-08-16 15:50:00,5.17,5.17,5.16,5.16,441264.0,4.9444,4.9444,4.9348,4.9348,441264.0
2016-08-16 15:55:00,5.16,5.16,5.14,5.15,2174184.0,4.9348,4.9348,4.9157,4.9253,2174184.0
2016-08-17 09:30:00,5.15,5.16,5.13,5.14,1209768.0,4.9253,4.9348,4.9061,4.9157,1209768.0
2016-08-17 09:35:00,5.13,5.13,5.1,5.1,1654488.0,4.9061,4.9061,4.8774,4.8774,1654488.0
2016-08-17 09:40:00,5.11,5.11,5.1,5.11,794880.0,4.887,4.887,4.8774,4.887,794880.0
2016-08-17 09:45:00,5.1,5.12,5.1,5.12,843096.0,4.8774,4.8966,4.8774,4.8966,843096.0
2016-08-17 09:50:00,5.12,5.12,5.1,5.12,609384.0,4.8966,4.8966,4.8774,4.8966,609384.0
2016-08-17 09:55:00,5.12,5.12,5.11,5.11,674472.0,4.8966,4.8966,4.887,4.887,674472.0
2016-08-17 10:00:00,5.11,5.11,5.09,5.1,897504.0,4.887,4.887,4.8679,4.8774,897504.0
2016-08-17 10:05:00,5.1,5.1,5.09,5.09,533184.0,4.8774,4.8774,4.8679,4.8679,533184.0
2016-08-17 10:10:00,5.09,5.1,5.09,5.1,830496.0,4.8679,4.8774,4.8679,4.8774,830496.0
2016-08-17 10:15:00,5.1,5.1,5.1,5.1,425208.0,4.8774,4.8774,4.8774,4.8774,425208.0
2016-08-17 10:20:00,5.1,5.11,5.1,5.11,256392.0,4.8774,4.887,4.8774,4.887,256392.0
2016-08-17 10:25:00,5.1,5.11,5.1,5.1,107976.0,4.8774,4.887,4.8774,4.8774,107976.0
2016-08-17 10:30:00,5.1,5.11,5.1,5.11,764496.0,4.8774,4.887,4.8774,4.887,764496.0
2016-08-17 10:35:00,5.11,5.11,5.1,5.11,152400.0,4.887,4.887,4.8774,4.887,152400.0
2016-08-17 10:40:00,5.1,5.11,5.1,5.11,408984.0,4.8774,4.887,4.8774,4.887,408984.0
2016-08-17 10:45:00,5.1,5.11,5.1,5.1,319008.0,4.8774,4.887,4.8774,4.8774,319008.0
2016-08-17 10:50:00,5.1,5.1,5.09,5.1,333504.0,4.8774,4.8774,4.8679,4.8774,333504.0
2016-08-17 10:55:00,5.1,5.1,5.1,5.1,275184.0,4.8774,4.8774,4.8774,4.8774,275184.0
2016-08-17 11:00:00,5.1,5.11,5.1,5.1,242688.0,4.8774,4.887,4.8774,4.8774,242688.0
2016-08-17 11:05:00,5.1,5.1,5.1,5.1,208248.0,4.8774,4.8774,4.8774,4.8774,208248.0
2016-08-17 11:10:00,5.1,5.1,5.1,5.1,88320.0,4.8774,4.8774,4.8774,4.8774,88320.0
2016-08-17 11:15:00,5.1,5.11,5.1,5.11,202992.0,4.8774,4.887,4.8774,4.887,202992.0
2016-08-17 11:20:00,5.11,5.11,5.1,5.1,313392.0,4.887,4.887,4.8774,4.8774,313392.0
2016-08-17 11:25:00,5.1,5.1,5.08,5.09,803736.0,4.8774,4.8774,4.8583,4.8679,803736.0
2016-08-17 11:30:00,5.08,5.08,5.07,5.07,762792.0,4.8583,4.8583,4.8488,4.8488,762792.0
2016-08-17 11:35:00,5.07,5.08,5.07,5.07,1016400.0,4.8488,4.8583,4.8488,4.8488,1016400.0
2016-08-17 11:40:00,5.07,5.08,5.07,5.07,248016.0,4.8488,4.8583,4.8488,4.8488,248016.0
2016-08-17 11:45:00,5.08,5.08,5.07,5.07,484728.0,4.8583,4.8583,4.8488,4.8488,484728.0
2016-08-17 11:50:00,5.07,5.07,5.07,5.07,448440.0,4.8488,4.8488,4.8488,4.8488,448440.0
2016-08-17 11:55:00,5.07,5.07,5.07,5.07,531192.0,4.8488,4.8488,4.8488,4.8488,531192.0
2016-08-17 12:00:00,5.07,5.07,5.07,5.07,261432.0,4.8488,4.8488,4.8488,4.8488,261432.0
2016-08-17 12:05:00,5.07,5.07,5.07,5.07,150792.0,4.8488,4.8488,4.8488,4.8488,150792.0
2016-08-17 12:10:00,5.07,5.08,5.07,5.07,597984.0,4.8488,4.8583,4.8488,4.8488,597984.0
2016-08-17 12:15:00,5.08,5.08,5.08,5.08,219600.0,4.8583,4.8583,4.8583,4.8583,219600.0
2016-08-17 12:20:00,5.08,5.08,5.08,5.08,245544.0,4.8583,4.8583,4.8583,4.8583,245544.0
2016-08-17 12:25:00,5.08,5.09,5.08,5.09,281928.0,4.8583,4.8679,4.8583,4.8679,281928.0
2016-08-17 12:30:00,5.09,5.09,5.09,5.09,266640.0,4.8679,4.8679,4.8679,4.8679,266640.0
2016-08-17 12:35:00,5.09,5.09,5.09,5.09,269424.0,4.8679,4.8679,4.8679,4.8679,269424.0
2016-08-17 12:40:00,5.09,5.1,5.09,5.1,259920.0,4.8679,4.8774,4.8679,4.8774,259920.0
2016-08-17 12:45:00,5.1,5.14,5.1,5.14,1614120.0,4.8774,4.9157,4.8774,4.9157,1614120.0
2016-08-17 12:50:00,5.14,5.14,5.13,5.14,1157376.0,4.9157,4.9157,4.9061,4.9157,1157376.0
2016-08-17 12:55:00,5.14,5.14,5.14,5.14,243600.0,4.9157,4.9157,4.9157,4.9157,243600.0
2016-08-17 13:00:00,5.14,5.14,5.13,5.13,391968.0,4.9157,4.9157,4.9061,4.9061,391968.0
2016-08-17 13:05:00,5.14,5.14,5.13,5.13,287472.0,4.9157,4.9157,4.9061,4.9061,287472.0
2016-08-17 13:10:00,5.13,5.13,5.13,5.13,130200.0,4.9061,4.9061,4.9061,4.9061,130200.0
2016-08-17 13:15:00,5.13,5.14,5.13,5.13,143112.0,4.9061,4.9157,4.9061,4.9061,143112.0
2016-08-17 13:20:00,5.13,5.13,5.13,5.13,173112.0,4.9061,4.9061,4.9061,4.9061,173112.0
2016-08-17 13:25:00,5.13,5.13,5.13,5.13,430968.0,4.9061,4.9061,4.9061,4.9061,430968.0
2016-08-17 13:30:00,5.13,5.13,5.13,5.13,131136.0,4.9061,4.9061,4.9061,4.9061,131136.0
2016-08-17 13:35:00,5.13,5.15,5.13,5.15,737280.0,4.9061,4.9253,4.9061,4.9253,737280.0
2016-08-17 13:40:00,5.15,5.16,5.15,5.15,810312.0,4.9253,4.9348,4.9253,4.9253,810312.0
2016-08-17 13:45:00,5.15,5.15,5.14,5.15,289584.0,4.9253,4.9253,4.9157,4.9253,289584.0
2016-08-17 13:50:00,5.14,5.15,5.13,5.14,481320.0,4.9157,4.9253,4.9061,4.9157,481320.0
2016-08-17 13:55:00,5.14,5.14,5.13,5.13,73560.0,4.9157,4.9157,4.9061,4.9061,73560.0
2016-08-17 14:00:00,5.13,5.14,5.1,5.14,2423112.0,4.9061,4.9157,4.8774,4.9157,2423112.0
2016-08-17 14:05:00,5.14,5.15,5.13,5.14,781680.0,4.9157,4.9253,4.9061,4.9157,781680.0
2016-08-17 14:10:00,5.15,5.18,5.14,5.18,2762208.0,4.9253,4.954,4.9157,4.954,2762208.0
2016-08-17 14:15:00,5.17,5.18,5.15,5.15,1018536.0,4.9444,4.954,4.9253,4.9253,1018536.0
2016-08-17 14:20:00,5.15,5.16,5.14,5.15,511368.0,4.9253,4.9348,4.9157,4.9253,511368.0
2016-08-17 14:25:00,5.15,5.17,5.15,5.16,817704.0,4.9253,4.9444,4.9253,4.9348,817704.0
2016-08-17 14:30:00,5.16,5.16,5.14,5.16,617928.0,4.9348,4.9348,4.9157,4.9348,617928.0
2016-08-17 14:35:00,5.16,5.17,5.15,5.16,388800.0,4.9348,4.9444,4.9253,4.9348,388800.0
2016-08-17 14:40:00,5.16,5.16,5.15,5.15,382032.0,4.9348,4.9348,4.9253,4.9253,382032.0
2016-08-17 14:45:00,5.15,5.17,5.15,5.16,583920.0,4.9253,4.9444,4.9253,4.9348,583920.0
2016-08-17 14:50:00,5.16,5.16,5.15,5.15,263448.0,4.9348,4.9348,4.9253,4.9253,263448.0
2016-08-17 14:55:00,5.15,5.16,5.15,5.16,241200.0,4.9253,4.9348,4.9253,4.9348,241200.0
2016-08-17 15:00:00,5.16,5.16,5.14,5.15,261600.0,4.9348,4.9348,4.9157,4.9253,261600.0
2016-08-17 15:05:00,5.15,5.16,5.14,5.14,280920.0,4.9253,4.9348,4.9157,4.9157,280920.0
2016-08-17 15:10:00,5.14,5.15,5.14,5.14,241080.0,4.9157,4.9253,4.9157,4.9157,241080.0
2016-08-17 15:15:00,5.14,5.14,5.14,5.14,162840.0,4.9157,4.9157,4.9157,4.9157,162840.0
2016-08-17 15:20:00,5.14,5.15,5.14,5.15,149496.0,4.9157,4.9253,4.9157,4.9253,149496.0
2016-08-17 15:25:00,5.15,5.16,5.15,5.16,214272.0,4.9253,4.9348,4.9253,4.9348,214272.0
2016-08-17 15:30:00,5.16,5.16,5.16,5.16,206832.0,4.9348,4.9348,4.9348,4.9348,206832.0
2016-08-17 15:35:00,5.16,5.17,5.16,5.17,787344.0,4.9348,4.9444,4.9348,4.9444,787344.0
2016-08-17 15:40:00,5.17,5.17,5.16,5.17,230592.0,4.9444,4.9444,4.9348,4.9444,230592.0
2016-08-17 15:45:00,5.17,5.17,5.17,5.17,270840.0,4.9444,4.9444,4.9444,4.9444,270840.0
2016-08-17 15:50:00,5.17,5.18,5.17,5.17,1103256.0,4.9444,4.954,4.9444,4.9444,1103256.0
2016-08-17 15:55:00,5.17,5.18,5.16,5.17,637512.0,4.9444,4.954,4.9348,4.9444,637512.0
2016-08-18 09:30:00,5.16,5.18,5.16,5.18,1080984.0,4.9348,4.954,4.9348,4.954,1080984.0
2016-08-18 09:35:00,5.18,5.18,5.16,5.16,645816.0,4.954,4.954,4.9348,4.9348,645816.0
2016-08-18 09:40:00,5.16,5.16,5.14,5.15,961200.0,4.9348,4.9348,4.9157,4.9253,961200.0
2016-08-18 09:45:00,5.15,5.16,5.14,5.15,535632.0,4.9253,4.9348,4.9157,4.9253,535632.0
2016-08-18 09:50:00,5.16,5.16,5.14,5.16,575688.0,4.9348,4.9348,4.9157,4.9348,575688.0
2016-08-18 09:55:00,5.16,5.18,5.16,5.17,850104.0,4.9348,4.954,4.9348,4.9444,850104.0
2016-08-18 10:00:00,5.17,5.18,5.17,5.18,740760.0,4.9444,4.954,4.9444,4.954,740760.0
2016-08-18 10:05:00,5.18,5.19,5.17,5.18,610704.0,4.954,4.9635,4.9444,4.954,610704.0
2016-08-18 10:10:00,5.18,5.19,5.18,5.18,783264.0,4.954,4.9635,4.954,4.954,783264.0
2016-08-18 10:15:00,5.18,5.19,5.18,5.19,376128.0,4.954,4.9635,4.954,4.9635,376128.0
2016-08-18 10:20:00,5.19,5.19,5.18,5.18,645072.0,4.9635,4.9635,4.954,4.954,645072.0
2016-08-18 10:25:00,5.18,5.19,5.18,5.19,767016.0,4.954,4.9635,4.954,4.9635,767016.0
2016-08-18 10:30:00,5.19,5.2,5.19,5.2,886320.0,4.9635,4.9731,4.9635,4.9731,886320.0
2016-08-18 10:35:00,5.2,5.2,5.19,5.19,404592.0,4.9731,4.9731,4.9635,4.9635,404592.0
2016-08-18 10:40:00,5.19,5.19,5.18,5.19,305256.0,4.9635,4.9635,4.954,4.9635,305256.0
2016-08-18 10:45:00,5.19,5.19,5.18,5.19,388872.0,4.9635,4.9635,4.954,4.9635,388872.0
2016-08-18 10:50:00,5.19,5.19,5.19,5.19,288888.0,4.9635,4.9635,4.9635,4.9635,288888.0
2016-08-18 10:55:00,5.19,5.2,5.19,5.2,383088.0,4.9635,4.9731,4.9635,4.9731,383088.0
2016-08-18 11:00:00,5.2,5.2,5.18,5.18,437472.0,4.9731,4.9731,4.954,4.954,437472.0
2016-08-18 11:05:00,5.18,5.19,5.18,5.19,224280.0,4.954,4.9635,4.954,4.9635,224280.0
2016-08-18 11:10:00,5.19,5.19,5.18,5.18,239064.0,4.9635,4.9635,4.954,4.954,239064.0
2016-08-18 11:15:00,5.19,5.19,5.18,5.18,181440.0,4.9635,4.9635,4.954,4.954,181440.0
2016-08-18 11:20:00,5.18,5.19,5.18,5.18,333888.0,4.954,4.9635,4.954,4.954,333888.0
2016-08-18 11:25:00,5.19,5.19,5.18,5.19,189240.0,4.9635,4.9635,4.954,4.9635,189240.0
2016-08-18 11:30:00,5.19,5.19,5.19,5.19,146640.0,4.9635,4.9635,4.9635,4.9635,146640.0
2016-08-18 11:35:00,5.19,5.19,5.19,5.19,60000.0,4.9635,4.9635,4.9635,4.9635,60000.0
2016-08-18 11:40:00,5.19,5.19,5.19,5.19,26760.0,4.9635,4.9635,4.9635,4.9635,26760.0
2016-08-18 11:45:00,5.19,5.19,5.18,5.19,310944.0,4.9635,4.9635,4.954,4.9635,310944.0
2016-08-18 11:50:00,5.18,5.18,5.18,5.18,136872.0,4.954,4.954,4.954,4.954,136872.0
2016-08-18 11:55:00,5.18,5.18,5.18,5.18,124896.0,4.954,4.954,4.954,4.954,124896.0
2016-08-18 12:00:00,5.18,5.18,5.18,5.18,170952.0,4.954,4.954,4.954,4.954,170952.0
2016-08-18 12:05:00,5.18,5.18,5.18,5.18,123840.0,4.954,4.954,4.954,4.954,123840.0
2016-08-18 12:10:00,5.18,5.18,5.18,5.18,144144.0,4.954,4.954,4.954,4.954,144144.0
2016-08-18 12:15:00,5.18,5.18,5.17,5.17,301080.0,4.954,4.954,4.9444,4.9444,301080.0
2016-08-18 12:20:00,5.17,5.17,5.17,5.17,169848.0,4.9444,4.9444,4.9444,4.9444,169848.0
2016-08-18 12:25:00,5.17,5.17,5.15,5.15,437472.0,4.9444,4.9444,4.9253,4.9253,437472.0
2016-08-18 12:30:00,5.15,5.15,5.15,5.15,388464.0,4.9253,4.9253,4.9253,4.9253,388464.0
2016-08-18 12:35:00,5.15,5.15,5.13,5.15,521904.0,4.9253,4.9253,4.9061,4.9253,521904.0
2016-08-18 12:40:00,5.15,5.15,5.15,5.15,287472.0,4.9253,4.9253,4.9253,4.9253,287472.0
2016-08-18 12:45:00,5.15,5.16,5.15,5.16,231768.0,4.9253,4.9348,4.9253,4.9348,231768.0
2016-08-18 12:50:00,5.16,5.16,5.16,5.16,127080.0,4.9348,4.9348,4.9348,4.9348,127080.0
2016-08-18 12:55:00,5.16,5.16,5.15,5.15,122064.0,4.9348,4.9348,4.9253,4.9253,122064.0
2016-08-18 13:00:00,5.15,5.16,5.15,5.16,171216.0,4.9253,4.9348,4.9253,4.9348,171216.0
2016-08-18 13:05:00,5.16,5.16,5.16,5.16,118536.0,4.9348,4.9348,4.9348,4.9348,118536.0
2016-08-18 13:10:00,5.16,5.17,5.16,5.17,395232.0,4.9348,4.9444,4.9348,4.9444,395232.0
2016-08-18 13:15:00,5.17,5.17,5.16,5.17,189264.0,4.9444,4.9444,4.9348,4.9444,189264.0
2016-08-18 13:20:00,5.17,5.17,5.17,5.17,212472.0,4.9444,4.9444,4.9444,4.9444,212472.0
2016-08-18 13:25:00,5.17,5.17,5.16,5.17,156336.0,4.9444,4.9444,4.9348,4.9444,156336.0
2016-08-18 13:30:00,5.17,5.17,5.17,5.17,177936.0,4.9444,4.9444,4.9444,4.9444,177936.0
2016-08-18 13:35:00,5.17,5.18,5.17,5.18,172008.0,4.9444,4.954,4.9444,4.954,172008.0
2016-08-18 13:40:00,5.18,5.19,5.18,5.19,250608.0,4.954,4.9635,4.954,4.9635,250608.0
2016-08-18 13:45:00,5.18,5.19,5.18,5.18,144720.0,4.954,4.9635,4.954,4.954,144720.0
2016-08-18 13:50:00,5.18,5.18,5.18,5.18,95424.0,4.954,4.954,4.954,4.954,95424.0
2016-08-18 13:55:00,5.18,5.18,5.18,5.18,72000.0,4.954,4.954,4.954,4.954,72000.0
2016-08-18 14:00:00,5.18,5.18,5.18,5.18,126840.0,4.954,4.954,4.954,4.954,126840.0
2016-08-18 14:05:00,5.18,5.18,5.17,5.18,271728.0,4.954,4.954,4.9444,4.954,271728.0
2016-08-18 14:10:00,5.18,5.18,5.18,5.18,127008.0,4.954,4.954,4.954,4.954,127008.0
2016-08-18 14:15:00,5.18,5.18,5.18,5.18,31200.0,4.954,4.954,4.954,4.954,31200.0
2016-08-18 14:20:00,5.18,5.18,5.18,5.18,149808.0,4.954,4.954,4.954,4.954,149808.0
2016-08-18 14:25:00,5.18,5.18,5.17,5.18,29040.0,4.954,4.954,4.9444,4.954,29040.0
2016-08-18 14:30:00,5.17,5.18,5.17,5.17,674328.0,4.9444,4.954,4.9444,4.9444,674328.0
2016-08-18 14:35:00,5.17,5.17,5.17,5.17,163200.0,4.9444,4.9444,4.9444,4.9444,163200.0
2016-08-18 14:40:00,5.17,5.18,5.17,5.18,292032.0,4.9444,4.954,4.9444,4.954,292032.0
2016-08-18 14:45:00,5.18,5.18,5.17,5.18,74160.0,4.954,4.954,4.9444,4.954,74160.0
2016-08-18 14:50:00,5.18,5.18,5.18,5.18,57792.0,4.954,4.954,4.954,4.954,57792.0
2016-08-18 14:55:00,5.18,5.18,5.17,5.18,218808.0,4.954,4.954,4.9444,4.954,218808.0
2016-08-18 15:00:00,5.18,5.18,5.18,5.18,235704.0,4.954,4.954,4.954,4.954,235704.0
2016-08-18 15:05:00,5.18,5.19,5.18,5.19,947112.0,4.954,4.9635,4.954,4.9635,947112.0
2016-08-18 15:10:00,5.19,5.19,5.18,5.18,236088.0,4.9635,4.9635,4.954,4.954,236088.0
2016-08-18 15:15:00,5.18,5.18,5.18,5.18,42768.0,4.954,4.954,4.954,4.954,42768.0
2016-08-18 15:20:00,5.19,5.19,5.18,5.19,387360.0,4.9635,4.9635,4.954,4.9635,387360.0
2016-08-18 15:25:00,5.19,5.19,5.18,5.18,105048.0,4.9635,4.9635,4.954,4.954,105048.0
2016-08-18 15:30:00,5.18,5.18,5.18,5.18,84864.0,4.954,4.954,4.954,4.954,84864.0
2016-08-18 15:35:00,5.18,5.18,5.17,5.17,127128.0,4.954,4.954,4.9444,4.9444,127128.0
2016-08-18 15:40:00,5.17,5.18,5.17,5.18,94200.0,4.9444,4.954,4.9444,4.954,94200.0
2016-08-18 15:45:00,5.18,5.18,5.17,5.17,421200.0,4.954,4.954,4.9444,4.9444,421200.0
2016-08-18 15:50:00,5.17,5.18,5.17,5.18,580920.0,4.9444,4.954,4.9444,4.954,580920.0
2016-08-18 15:55:00,5.18,5.18,5.18,5.18,1398864.0,4.954,4.954,4.954,4.954,1398864.0
2016-08-19 09:30:00,5.15,5.16,5.13,5.14,1042824.0,4.9253,4.9348,4.9061,4.9157,1042824.0
2016-08-19 09:35:00,5.14,5.14,5.12,5.12,1088400.0,4.9157,4.9157,4.8966,4.8966,1088400.0
2016-08-19 09:40:00,5.12,5.14,5.11,5.13,1120824.0,4.8966,4.9157,4.887,4.9061,1120824.0
2016-08-19 09:45:00,5.13,5.13,5.11,5.11,628176.0,4.9061,4.9061,4.887,4.887,628176.0
2016-08-19 09:50:00,5.11,5.13,5.11,5.12,609096.0,4.887,4.9061,4.887,4.8966,609096.0
2016-08-19 09:55:00,5.12,5.13,5.12,5.13,483168.0,4.8966,4.9061,4.8966,4.9061,483168.0
2016-08-19 10:00:00,5.13,5.13,5.12,5.12,1306152.0,4.9061,4.9061,4.8966,4.8966,1306152.0
2016-08-19 10:05:00,5.12,5.14,5.12,5.13,248376.0,4.8966,4.9157,4.8966,4.9061,248376.0
2016-08-19 10:10:00,5.13,5.13,5.12,5.13,323184.0,4.9061,4.9061,4.8966,4.9061,323184.0
2016-08-19 10:15:00,5.13,5.14,5.13,5.13,253584.0,4.9061,4.9157,4.9061,4.9061,253584.0
2016-08-19 10:20:00,5.14,5.17,5.14,5.16,887856.0,4.9157,4.9444,4.9157,4.9348,887856.0
2016-08-19 10:25:00,5.17,5.19,5.16,5.19,1255944.0,4.9444,4.9635,4.9348,4.9635,1255944.0
2016-08-19 10:30:00,5.19,5.2,5.18,5.19,1290024.0,4.9635,4.9731,4.954,4.9635,1290024.0
2016-08-19 10:35:00,5.19,5.19,5.19,5.19,352176.0,4.9635,4.9635,4.9635,4.9635,352176.0
2016-08-19 10:40:00,5.19,5.21,5.19,5.2,542256.0,4.9635,4.9826,4.9635,4.9731,542256.0
2016-08-19 10:45:00,5.2,5.2,5.2,5.2,159168.0,4.9731,4.9731,4.9731,4.9731,159168.0
2016-08-19 10:50:00,5.19,5.19,5.18,5.19,584784.0,4.9635,4.9635,4.954,4.9635,584784.0
2016-08-19 10:55:00,5.19,5.19,5.19,5.19,166752.0,4.9635,4.9635,4.9635,4.9635,166752.0
2016-08-19 11:00:00,5.19,5.2,5.18,5.19,233160.0,4.9635,4.9731,4.954,4.9635,233160.0
2016-08-19 11:05:00,5.19,5.2,5.19,5.2,184800.0,4.9635,4.9731,4.9635,4.9731,184800.0
2016-08-19 11:10:00,5.2,5.2,5.2,5.2,398376.0,4.9731,4.9731,4.9731,4.9731,398376.0
2016-08-19 11:15:00,5.2,5.2,5.2,5.2,573504.0,4.9731,4.9731,4.9731,4.9731,573504.0
2016-08-19 11:20:00,5.2,5.2,5.2,5.2,200400.0,4.9731,4.9731,4.9731,4.9731,200400.0
2016-08-19 11:25:00,5.2,5.21,5.2,5.21,71256.0,4.9731,4.9826,4.9731,4.9826,71256.0
2016-08-19 11:30:00,5.2,5.21,5.2,5.2,234936.0,4.9731,4.9826,4.9731,4.9731,234936.0
2016-08-19 11:35:00,5.2,5.2,5.19,5.19,314520.0,4.9731,4.9731,4.9635,4.9635,314520.0
2016-08-19 11:40:00,5.19,5.19,5.19,5.19,398664.0,4.9635,4.9635,4.9635,4.9635,398664.0
2016-08-19 11:45:00,5.18,5.19,5.18,5.19,145008.0,4.954,4.9635,4.954,4.9635,145008.0
2016-08-19 11:50:00,5.19,5.19,5.19,5.19,192384.0,4.9635,4.9635,4.9635,4.9635,192384.0
2016-08-19 11:55:00,5.19,5.2,5.19,5.2,164112.0,4.9635,4.9731,4.9635,4.9731,164112.0
2016-08-19 12:00:00,5.2,5.2,5.2,5.2,55392.0,4.9731,4.9731,4.9731,4.9731,55392.0
2016-08-19 12:05:00,5.2,5.2,5.2,5.2,324000.0,4.9731,4.9731,4.9731,4.9731,324000.0
2016-08-19 12:10:00,5.2,5.2,5.2,5.2,223992.0,4.9731,4.9731,4.9731,4.9731,223992.0
2016-08-19 12:15:00,5.2,5.2,5.18,5.18,684576.0,4.9731,4.9731,4.954,4.954,684576.0
2016-08-19 12:20:00,5.18,5.19,5.18,5.18,275496.0,4.954,4.9635,4.954,4.954,275496.0
2016-08-19 12:25:00,5.19,5.19,5.18,5.18,321648.0,4.9635,4.9635,4.954,4.954,321648.0
2016-08-19 12:30:00,5.19,5.19,5.18,5.18,299496.0,4.9635,4.9635,4.954,4.954,299496.0
2016-08-19 12:35:00,5.18,5.18,5.18,5.18,444648.0,4.954,4.954,4.954,4.954,444648.0
2016-08-19 12:40:00,5.18,5.18,5.17,5.17,252144.0,4.954,4.954,4.9444,4.9444,252144.0
2016-08-19 12:45:00,5.18,5.18,5.16,5.16,741456.0,4.954,4.954,4.9348,4.9348,741456.0
2016-08-19 12:50:00,5.16,5.16,5.14,5.15,545088.0,4.9348,4.9348,4.9157,4.9253,545088.0
2016-08-19 12:55:00,5.15,5.15,5.14,5.15,735504.0,4.9253,4.9253,4.9157,4.9253,735504.0
2016-08-19 13:00:00,5.14,5.14,5.13,5.14,477720.0,4.9157,4.9157,4.9061,4.9157,477720.0
2016-08-19 13:05:00,5.14,5.14,5.14,5.14,202848.0,4.9157,4.9157,4.9157,4.9157,202848.0
2016-08-19 13:10:00,5.14,5.14,5.14,5.14,69600.0,4.9157,4.9157,4.9157,4.9157,69600.0
2016-08-19 13:15:00,5.14,5.14,5.14,5.14,246792.0,4.9157,4.9157,4.9157,4.9157,246792.0
2016-08-19 13:20:00,5.14,5.14,5.14,5.14,84048.0,4.9157,4.9157,4.9157,4.9157,84048.0
2016-08-19 13:25:00,5.14,5.14,5.14,5.14,261504.0,4.9157,4.9157,4.9157,4.9157,261504.0
2016-08-19 13:30:00,5.14,5.14,5.13,5.14,732624.0,4.9157,4.9157,4.9061,4.9157,732624.0
2016-08-19 13:35:00,5.14,5.15,5.14,5.15,524808.0,4.9157,4.9253,4.9157,4.9253,524808.0
2016-08-19 13:40:00,5.15,5.15,5.15,5.15,495264.0,4.9253,4.9253,4.9253,4.9253,495264.0
2016-08-19 13:45:00,5.15,5.15,5.15,5.15,268944.0,4.9253,4.9253,4.9253,4.9253,268944.0
2016-08-19 13:50:00,5.16,5.16,5.15,5.15,154584.0,4.9348,4.9348,4.9253,4.9253,154584.0
2016-08-19 13:55:00,5.15,5.15,5.15,5.15,134664.0,4.9253,4.9253,4.9253,4.9253,134664.0
2016-08-19 14:00:00,5.15,5.16,5.15,5.15,255936.0,4.9253,4.9348,4.9253,4.9253,255936.0
2016-08-19 14:05:00,5.15,5.16,5.15,5.15,250992.0,4.9253,4.9348,4.9253,4.9253,250992.0
2016-08-19 14:10:00,5.15,5.16,5.15,5.16,126240.0,4.9253,4.9348,4.9253,4.9348,126240.0
2016-08-19 14:15:00,5.16,5.16,5.16,5.16,261864.0,4.9348,4.9348,4.9348,4.9348,261864.0
2016-08-19 14:20:00,5.16,5.16,5.16,5.16,483096.0,4.9348,4.9348,4.9348,4.9348,483096.0
2016-08-19 14:25:00,5.16,5.16,5.15,5.16,573504.0,4.9348,4.9348,4.9253,4.9348,573504.0
2016-08-19 14:30:00,5.16,5.16,5.15,5.16,307608.0,4.9348,4.9348,4.9253,4.9348,307608.0
2016-08-19 14:35:00,5.16,5.16,5.16,5.16,454224.0,4.9348,4.9348,4.9348,4.9348,454224.0
2016-08-19 14:40:00,5.16,5.17,5.16,5.17,281568.0,4.9348,4.9444,4.9348,4.9444,281568.0
2016-08-19 14:45:00,5.17,5.17,5.16,5.16,227856.0,4.9444,4.9444,4.9348,4.9348,227856.0
2016-08-19 14:50:00,5.16,5.18,5.16,5.17,348888.0,4.9348,4.954,4.9348,4.9444,348888.0
2016-08-19 14:55:00,5.17,5.17,5.17,5.17,241440.0,4.9444,4.9444,4.9444,4.9444,241440.0
2016-08-19 15:00:00,5.17,5.17,5.17,5.17,194904.0,4.9444,4.9444,4.9444,4.9444,194904.0
2016-08-19 15:05:00,5.17,5.17,5.17,5.17,148608.0,4.9444,4.9444,4.9444,4.9444,148608.0
2016-08-19 15:10:00,5.17,5.18,5.17,5.17,535584.0,4.9444,4.954,4.9444,4.9444,535584.0
2016-08-19 15:15:00,5.17,5.17,5.17,5.17,313392.0,4.9444,4.9444,4.9444,4.9444,313392.0
2016-08-19 15:20:00,5.17,5.18,5.17,5.17,290400.0,4.9444,4.954,4.9444,4.9444,290400.0
2016-08-19 15:25:00,5.17,5.18,5.17,5.18,466680.0,4.9444,4.954,4.9444,4.954,466680.0
2016-08-19 15:30:00,5.18,5.18,5.18,5.18,1026072.0,4.954,4.954,4.954,4.954,1026072.0
2016-08-19 15:35:00,5.18,5.18,5.17,5.17,492384.0,4.954,4.954,4.9444,4.9444,492384.0
2016-08-19 15:40:00,5.17,5.17,5.17,5.17,450024.0,4.9444,4.9444,4.9444,4.9444,450024.0
2016-08-19 15:45:00,5.17,5.17,5.17,5.17,405384.0,4.9444,4.9444,4.9444,4.9444,405384.0
2016-08-19 15:50:00,5.17,5.18,5.17,5.17,498456.0,4.9444,4.954,4.9444,4.9444,498456.0
2016-08-19 15:55:00,5.17,5.17,5.17,5.17,748392.0,4.9444,4.9444,4.9444,4.9444,748392.0
2016-08-22 09:30:00,5.15,5.15,5.13,5.13,1219368.0,4.9253,4.9253,4.9061,4.9061,1219368.0
2016-08-22 09:35:00,5.13,5.15,5.12,5.15,1276128.0,4.9061,4.9253,4.8966,4.9253,1276128.0
2016-08-22 09:40:00,5.15,5.15,5.14,5.15,736392.0,4.9253,4.9253,4.9157,4.9253,736392.0
2016-08-22 09:45:00,5.15,5.16,5.14,5.14,1029432.0,4.9253,4.9348,4.9157,4.9157,1029432.0
2016-08-22 09:50:00,5.14,5.15,5.14,5.14,533736.0,4.9157,4.9253,4.9157,4.9157,533736.0
2016-08-22 09:55:00,5.14,5.16,5.14,5.15,555168.0,4.9157,4.9348,4.9157,4.9253,555168.0
2016-08-22 10:00:00,5.16,5.16,5.15,5.15,145872.0,4.9348,4.9348,4.9253,4.9253,145872.0
2016-08-22 10:05:00,5.15,5.15,5.14,5.14,384840.0,4.9253,4.9253,4.9157,4.9157,384840.0
2016-08-22 10:10:00,5.14,5.15,5.14,5.15,287760.0,4.9157,4.9253,4.9157,4.9253,287760.0
2016-08-22 10:15:00,5.16,5.2,5.16,5.19,1493352.0,4.9348,4.9731,4.9348,4.9635,1493352.0
2016-08-22 10:20:00,5.19,5.2,5.19,5.2,999936.0,4.9635,4.9731,4.9635,4.9731,999936.0
2016-08-22 10:25:00,5.2,5.21,5.2,5.2,1584528.0,4.9731,4.9826,4.9731,4.9731,1584528.0
2016-08-22 10:30:00,5.2,5.21,5.2,5.21,1171752.0,4.9731,4.9826,4.9731,4.9826,1171752.0
2016-08-22 10:35:00,5.21,5.21,5.2,5.2,359064.0,4.9826,4.9826,4.9731,4.9731,359064.0
2016-08-22 10:40:00,5.19,5.2,5.19,5.2,114672.0,4.9635,4.9731,4.9635,4.9731,114672.0
2016-08-22 10:45:00,5.2,5.2,5.2,5.2,180240.0,4.9731,4.9731,4.9731,4.9731,180240.0
2016-08-22 10:50:00,5.19,5.2,5.19,5.2,84000.0,4.9635,4.9731,4.9635,4.9731,84000.0
2016-08-22 10:55:00,5.2,5.2,5.19,5.19,149304.0,4.9731,4.9731,4.9635,4.9635,149304.0
2016-08-22 11:00:00,5.19,5.2,5.19,5.19,162528.0,4.9635,4.9731,4.9635,4.9635,162528.0
2016-08-22 11:05:00,5.19,5.19,5.19,5.19,48000.0,4.9635,4.9635,4.9635,4.9635,48000.0
2016-08-22 11:10:00,5.19,5.19,5.19,5.19,118080.0,4.9635,4.9635,4.9635,4.9635,118080.0
2016-08-22 11:15:00,5.19,5.19,5.16,5.16,767304.0,4.9635,4.9635,4.9348,4.9348,767304.0
2016-08-22 11:20:00,5.16,5.16,5.13,5.14,1286976.0,4.9348,4.9348,4.9061,4.9157,1286976.0
2016-08-22 11:25:00,5.14,5.14,5.13,5.13,607680.0,4.9157,4.9157,4.9061,4.9061,607680.0
2016-08-22 11:30:00,5.13,5.14,5.13,5.14,540432.0,4.9061,4.9157,4.9061,4.9157,540432.0
2016-08-22 11:35:00,5.14,5.14,5.14,5.14,652392.0,4.9157,4.9157,4.9157,4.9157,652392.0
2016-08-22 11:40:00,5.14,5.14,5.14,5.14,234720.0,4.9157,4.9157,4.9157,4.9157,234720.0
2016-08-22 11:45:00,5.13,5.14,5.13,5.14,198288.0,4.9061,4.9157,4.9061,4.9157,198288.0
2016-08-22 11:50:00,5.14,5.15,5.14,5.15,226512.0,4.9157,4.9253,4.9157,4.9253,226512.0
2016-08-22 11:55:00,5.15,5.15,5.14,5.15,258000.0,4.9253,4.9253,4.9157,4.9253,258000.0
2016-08-22 12:00:00,5.15,5.15,5.14,5.14,68160.0,4.9253,4.9253,4.9157,4.9157,68160.0
2016-08-22 12:05:00,5.14,5.14,5.14,5.14,49176.0,4.9157,4.9157,4.9157,4.9157,49176.0
2016-08-22 12:10:00,5.14,5.14,5.14,5.14,243000.0,4.9157,4.9157,4.9157,4.9157,243000.0
2016-08-22 12:15:00,5.14,5.14,5.14,5.14,192264.0,4.9157,4.9157,4.9157,4.9157,192264.0
2016-08-22 12:20:00,5.14,5.17,5.14,5.17,431640.0,4.9157,4.9444,4.9157,4.9444,431640.0
2016-08-22 12:25:00,5.17,5.19,5.17,5.18,1546464.0,4.9444,4.9635,4.9444,4.954,1546464.0
2016-08-22 12:30:00,5.18,5.19,5.18,5.18,490200.0,4.954,4.9635,4.954,4.954,490200.0
2016-08-22 12:35:00,5.18,5.19,5.18,5.18,286536.0,4.954,4.9635,4.954,4.954,286536.0
2016-08-22 12:40:00,5.18,5.18,5.18,5.18,181920.0,4.954,4.954,4.954,4.954,181920.0
2016-08-22 12:45:00,5.18,5.18,5.17,5.18,237144.0,4.954,4.954,4.9444,4.954,237144.0
2016-08-22 12:50:00,5.18,5.18,5.17,5.18,197640.0,4.954,4.954,4.9444,4.954,197640.0
2016-08-22 12:55:00,5.18,5.18,5.17,5.17,130080.0,4.954,4.954,4.9444,4.9444,130080.0
2016-08-22 13:00:00,5.17,5.17,5.17,5.17,166800.0,4.9444,4.9444,4.9444,4.9444,166800.0
2016-08-22 13:05:00,5.17,5.17,5.17,5.17,144000.0,4.9444,4.9444,4.9444,4.9444,144000.0
2016-08-22 13:10:00,5.17,5.18,5.17,5.18,233352.0,4.9444,4.954,4.9444,4.954,233352.0
2016-08-22 13:15:00,5.18,5.18,5.17,5.18,218304.0,4.954,4.954,4.9444,4.954,218304.0
2016-08-22 13:20:00,5.18,5.18,5.14,5.14,643728.0,4.954,4.954,4.9157,4.9157,643728.0
2016-08-22 13:25:00,5.14,5.15,5.13,5.14,1052784.0,4.9157,4.9253,4.9061,4.9157,1052784.0
2016-08-22 13:30:00,5.15,5.15,5.14,5.14,285072.0,4.9253,4.9253,4.9157,4.9157,285072.0
2016-08-22 13:35:00,5.14,5.15,5.14,5.15,164760.0,4.9157,4.9253,4.9157,4.9253,164760.0
2016-08-22 13:40:00,5.15,5.15,5.14,5.15,508008.0,4.9253,4.9253,4.9157,4.9253,508008.0
2016-08-22 13:45:00,5.16,5.18,5.16,5.18,1176072.0,4.9348,4.954,4.9348,4.954,1176072.0
2016-08-22 13:50:00,5.18,5.18,5.17,5.17,205104.0,4.954,4.954,4.9444,4.9444,205104.0
2016-08-22 13:55:00,5.18,5.18,5.17,5.17,275808.0,4.954,4.954,4.9444,4.9444,275808.0
2016-08-22 14:00:00,5.17,5.18,5.17,5.18,290664.0,4.9444,4.954,4.9444,4.954,290664.0
2016-08-22 14:05:00,5.18,5.18,5.18,5.18,153432.0,4.954,4.954,4.954,4.954,153432.0
2016-08-22 14:10:00,5.18,5.18,5.17,5.18,88320.0,4.954,4.954,4.9444,4.954,88320.0
2016-08-22 14:15:00,5.18,5.18,5.17,5.17,74568.0,4.954,4.954,4.9444,4.9444,74568.0
2016-08-22 14:20:00,5.18,5.18,5.17,5.17,39936.0,4.954,4.954,4.9444,4.9444,39936.0
2016-08-22 14:25:00,5.17,5.17,5.15,5.15,293424.0,4.9444,4.9444,4.9253,4.9253,293424.0
2016-08-22 14:30:00,5.15,5.16,5.15,5.16,640344.0,4.9253,4.9348,4.9253,4.9348,640344.0
2016-08-22 14:35:00,5.15,5.16,5.15,5.16,308400.0,4.9253,4.9348,4.9253,4.9348,308400.0
2016-08-22 14:40:00,5.16,5.17,5.16,5.17,118464.0,4.9348,4.9444,4.9348,4.9444,118464.0
2016-08-22 14:45:00,5.17,5.17,5.17,5.17,57600.0,4.9444,4.9444,4.9444,4.9444,57600.0
2016-08-22 14:50:00,5.17,5.17,5.17,5.17,142296.0,4.9444,4.9444,4.9444,4.9444,142296.0
2016-08-22 14:55:00,5.16,5.17,5.16,5.17,318768.0,4.9348,4.9444,4.9348,4.9444,318768.0
2016-08-22 15:00:00,5.16,5.17,5.16,5.17,144480.0,4.9348,4.9444,4.9348,4.9444,144480.0
2016-08-22 15:05:00,5.17,5.18,5.17,5.18,113616.0,4.9444,4.954,4.9444,4.954,113616.0
2016-08-22 15:10:00,5.18,5.18,5.18,5.18,122712.0,4.954,4.954,4.954,4.954,122712.0
2016-08-22 15:15:00,5.18,5.18,5.17,5.17,223512.0,4.954,4.954,4.9444,4.9444,223512.0
2016-08-22 15:20:00,5.17,5.18,5.17,5.18,167976.0,4.9444,4.954,4.9444,4.954,167976.0
2016-08-22 15:25:00,5.17,5.18,5.17,5.18,352512.0,4.9444,4.954,4.9444,4.954,352512.0
2016-08-22 15:30:00,5.18,5.18,5.18,5.18,327216.0,4.954,4.954,4.954,4.954,327216.0
2016-08-22 15:35:00,5.17,5.17,5.17,5.17,123480.0,4.9444,4.9444,4.9444,4.9444,123480.0
2016-08-22 15:40:00,5.17,5.18,5.17,5.18,236616.0,4.9444,4.954,4.9444,4.954,236616.0
2016-08-22 15:45:00,5.18,5.18,5.17,5.18,387456.0,4.954,4.954,4.9444,4.954,387456.0
2016-08-22 15:50:00,5.18,5.18,5.17,5.18,450480.0,4.954,4.954,4.9444,4.954,450480.0
2016-08-22 15:55:00,5.18,5.18,5.17,5.18,1673160.0,4.954,4.954,4.9444,4.954,1673160.0
2016-08-23 09:30:00,5.24,5.25,5.24,5.24,2809608.0,5.0113,5.0209,5.0113,5.0113,2809608.0
2016-08-23 09:35:00,5.24,5.26,5.24,5.26,1258608.0,5.0113,5.0305,5.0113,5.0305,1258608.0
2016-08-23 09:40:00,5.26,5.26,5.25,5.25,610272.0,5.0305,5.0305,5.0209,5.0209,610272.0
2016-08-23 09:45:00,5.25,5.26,5.25,5.26,583656.0,5.0209,5.0305,5.0209,5.0305,583656.0
2016-08-23 09:50:00,5.26,5.27,5.26,5.27,964368.0,5.0305,5.04,5.0305,5.04,964368.0
2016-08-23 09:55:00,5.26,5.27,5.26,5.26,910008.0,5.0305,5.04,5.0305,5.0305,910008.0
2016-08-23 10:00:00,5.27,5.27,5.27,5.27,680400.0,5.04,5.04,5.04,5.04,680400.0
2016-08-23 10:05:00,5.27,5.27,5.26,5.26,495072.0,5.04,5.04,5.0305,5.0305,495072.0
2016-08-23 10:10:00,5.26,5.27,5.26,5.27,266088.0,5.0305,5.04,5.0305,5.04,266088.0
2016-08-23 10:15:00,5.27,5.27,5.26,5.26,469776.0,5.04,5.04,5.0305,5.0305,469776.0
2016-08-23 10:20:00,5.26,5.27,5.25,5.26,327960.0,5.0305,5.04,5.0209,5.0305,327960.0
2016-08-23 10:25:00,5.26,5.26,5.26,5.26,263232.0,5.0305,5.0305,5.0305,5.0305,263232.0
2016-08-23 10:30:00,5.26,5.26,5.26,5.26,114888.0,5.0305,5.0305,5.0305,5.0305,114888.0
2016-08-23 10:35:00,5.25,5.26,5.25,5.26,344040.0,5.0209,5.0305,5.0209,5.0305,344040.0
2016-08-23 10:40:00,5.26,5.26,5.25,5.25,509736.0,5.0305,5.0305,5.0209,5.0209,509736.0
2016-08-23 10:45:00,5.26,5.26,5.26,5.26,405696.0,5.0305,5.0305,5.0305,5.0305,405696.0
2016-08-23 10:50:00,5.26,5.26,5.25,5.25,632760.0,5.0305,5.0305,5.0209,5.0209,632760.0
2016-08-23 10:55:00,5.25,5.25,5.24,5.25,277296.0,5.0209,5.0209,5.0113,5.0209,277296.0
2016-08-23 11:00:00,5.25,5.25,5.24,5.24,195216.0,5.0209,5.0209,5.0113,5.0113,195216.0
2016-08-23 11:05:00,5.24,5.24,5.23,5.23,565488.0,5.0113,5.0113,5.0018,5.0018,565488.0
2016-08-23 11:10:00,5.23,5.24,5.23,5.23,303120.0,5.0018,5.0113,5.0018,5.0018,303120.0
2016-08-23 11:15:00,5.23,5.24,5.23,5.24,487392.0,5.0018,5.0113,5.0018,5.0113,487392.0
2016-08-23 11:20:00,5.24,5.25,5.24,5.24,766128.0,5.0113,5.0209,5.0113,5.0113,766128.0
2016-08-23 11:25:00,5.24,5.24,5.23,5.24,219288.0,5.0113,5.0113,5.0018,5.0113,219288.0
2016-08-23 11:30:00,5.24,5.24,5.24,5.24,201888.0,5.0113,5.0113,5.0113,5.0113,201888.0
2016-08-23 11:35:00,5.24,5.25,5.24,5.24,72936.0,5.0113,5.0209,5.0113,5.0113,72936.0
2016-08-23 11:40:00,5.24,5.25,5.24,5.25,180792.0,5.0113,5.0209,5.0113,5.0209,180792.0
2016-08-23 11:45:00,5.25,5.25,5.24,5.24,91320.0,5.0209,5.0209,5.0113,5.0113,91320.0
2016-08-23 11:50:00,5.24,5.24,5.23,5.24,205512.0,5.0113,5.0113,5.0018,5.0113,205512.0
2016-08-23 11:55:00,5.24,5.24,5.23,5.24,287136.0,5.0113,5.0113,5.0018,5.0113,287136.0
2016-08-23 12:00:00,5.24,5.24,5.23,5.23,249960.0,5.0113,5.0113,5.0018,5.0018,249960.0
2016-08-23 12:05:00,5.23,5.23,5.22,5.22,460944.0,5.0018,5.0018,4.9922,4.9922,460944.0
2016-08-23 12:10:00,5.22,5.23,5.22,5.23,146640.0,4.9922,5.0018,4.9922,5.0018,146640.0
2016-08-23 12:15:00,5.23,5.23,5.23,5.23,64992.0,5.0018,5.0018,5.0018,5.0018,64992.0
2016-08-23 12:20:00,5.23,5.24,5.23,5.23,259200.0,5.0018,5.0113,5.0018,5.0018,259200.0
2016-08-23 12:25:00,5.23,5.23,5.23,5.23,82560.0,5.0018,5.0018,5.0018,5.0018,82560.0
2016-08-23 12:30:00,5.23,5.23,5.22,5.23,480048.0,5.0018,5.0018,4.9922,5.0018,480048.0
2016-08-23 12:35:00,5.23,5.23,5.22,5.23,236544.0,5.0018,5.0018,4.9922,5.0018,236544.0
2016-08-23 12:40:00,5.23,5.23,5.23,5.23,180312.0,5.0018,5.0018,5.0018,5.0018,180312.0
2016-08-23 12:45:00,5.23,5.23,5.23,5.23,179736.0,5.0018,5.0018,5.0018,5.0018,179736.0
2016-08-23 12:50:00,5.23,5.23,5.21,5.21,981384.0,5.0018,5.0018,4.9826,4.9826,981384.0
2016-08-23 12:55:00,5.21,5.22,5.21,5.22,395400.0,4.9826,4.9922,4.9826,4.9922,395400.0
2016-08-23 13:00:00,5.22,5.22,5.21,5.22,105144.0,4.9922,4.9922,4.9826,4.9922,105144.0
2016-08-23 13:05:00,5.22,5.22,5.22,5.22,277632.0,4.9922,4.9922,4.9922,4.9922,277632.0
2016-08-23 13:10:00,5.22,5.22,5.22,5.22,82440.0,4.9922,4.9922,4.9922,4.9922,82440.0
2016-08-23 13:15:00,5.22,5.23,5.22,5.23,189840.0,4.9922,5.0018,4.9922,5.0018,189840.0
2016-08-23 13:20:00,5.23,5.23,5.23,5.23,605112.0,5.0018,5.0018,5.0018,5.0018,605112.0
2016-08-23 13:25:00,5.23,5.23,5.23,5.23,121344.0,5.0018,5.0018,5.0018,5.0018,121344.0
2016-08-23 13:30:00,5.23,5.23,5.22,5.23,129888.0,5.0018,5.0018,4.9922,5.0018,129888.0
2016-08-23 13:35:00,5.23,5.23,5.23,5.23,51600.0,5.0018,5.0018,5.0018,5.0018,51600.0
2016-08-23 13:40:00,5.22,5.23,5.22,5.23,41280.0,4.9922,5.0018,4.9922,5.0018,41280.0
2016-08-23 13:45:00,5.22,5.23,5.22,5.23,87888.0,4.9922,5.0018,4.9922,5.0018,87888.0
2016-08-23 13:50:00,5.23,5.23,5.23,5.23,84552.0,5.0018,5.0018,5.0018,5.0018,84552.0
2016-08-23 13:55:00,5.23,5.23,5.23,5.23,29448.0,5.0018,5.0018,5.0018,5.0018,29448.0
2016-08-23 14:00:00,5.23,5.23,5.22,5.22,154200.0,5.0018,5.0018,4.9922,4.9922,154200.0
2016-08-23 14:05:00,5.22,5.22,5.22,5.22,210360.0,4.9922,4.9922,4.9922,4.9922,210360.0
2016-08-23 14:10:00,5.23,5.23,5.23,5.23,96456.0,5.0018,5.0018,5.0018,5.0018,96456.0
2016-08-23 14:15:00,5.23,5.23,5.23,5.23,64320.0,5.0018,5.0018,5.0018,5.0018,64320.0
2016-08-23 14:20:00,5.23,5.23,5.23,5.23,47304.0,5.0018,5.0018,5.0018,5.0018,47304.0
2016-08-23 14:25:00,5.23,5.24,5.23,5.24,556152.0,5.0018,5.0113,5.0018,5.0113,556152.0
2016-08-23 14:30:00,5.24,5.24,5.23,5.23,300264.0,5.0113,5.0113,5.0018,5.0018,300264.0
2016-08-23 14:35:00,5.23,5.23,5.23,5.23,408240.0,5.0018,5.0018,5.0018,5.0018,408240.0
2016-08-23 14:40:00,5.23,5.23,5.22,5.22,269016.0,5.0018,5.0018,4.9922,4.9922,269016.0
2016-08-23 14:45:00,5.22,5.22,5.22,5.22,45600.0,4.9922,4.9922,4.9922,4.9922,45600.0
2016-08-23 14:50:00,5.22,5.23,5.22,5.22,178008.0,4.9922,5.0018,4.9922,4.9922,178008.0
2016-08-23 14:55:00,5.22,5.23,5.22,5.23,48000.0,4.9922,5.0018,4.9922,5.0018,48000.0
2016-08-23 15:00:00,5.22,5.23,5.22,5.22,24000.0,4.9922,5.0018,4.9922,4.9922,24000.0
2016-08-23 15:05:00,5.22,5.23,5.22,5.23,14400.0,4.9922,5.0018,4.9922,5.0018,14400.0
2016-08-23 15:10:00,5.23,5.23,5.23,5.23,156624.0,5.0018,5.0018,5.0018,5.0018,156624.0
2016-08-23 15:15:00,5.23,5.23,5.23,5.23,491088.0,5.0018,5.0018,5.0018,5.0018,491088.0
2016-08-23 15:20:00,5.23,5.23,5.22,5.23,352968.0,5.0018,5.0018,4.9922,5.0018,352968.0
2016-08-23 15:25:00,5.23,5.23,5.22,5.23,138000.0,5.0018,5.0018,4.9922,5.0018,138000.0
2016-08-23 15:30:00,5.23,5.23,5.22,5.22,129888.0,5.0018,5.0018,4.9922,4.9922,129888.0
2016-08-23 15:35:00,5.22,5.22,5.22,5.22,320208.0,4.9922,4.9922,4.9922,4.9922,320208.0
2016-08-23 15:40:00,5.22,5.23,5.22,5.22,649440.0,4.9922,5.0018,4.9922,4.9922,649440.0
2016-08-23 15:45:00,5.22,5.22,5.21,5.22,754272.0,4.9922,4.9922,4.9826,4.9922,754272.0
2016-08-23 15:50:00,5.22,5.22,5.21,5.22,439296.0,4.9922,4.9922,4.9826,4.9922,439296.0
2016-08-23 15:55:00,5.21,5.23,5.21,5.21,1805472.0,4.9826,5.0018,4.9826,4.9826,1805472.0
2016-08-24 09:30:00,5.2,5.22,5.19,5.21,2104272.0,4.9731,4.9922,4.9635,4.9826,2104272.0
2016-08-24 09:35:00,5.21,5.22,5.21,5.22,1526616.0,4.9826,4.9922,4.9826,4.9922,1526616.0
2016-08-24 09:40:00,5.21,5.22,5.21,5.21,559848.0,4.9826,4.9922,4.9826,4.9826,559848.0
2016-08-24 09:45:00,5.21,5.21,5.21,5.21,476544.0,4.9826,4.9826,4.9826,4.9826,476544.0
2016-08-24 09:50:00,5.2,5.21,5.19,5.21,577320.0,4.9731,4.9826,4.9635,4.9826,577320.0
2016-08-24 09:55:00,5.21,5.21,5.21,5.21,743808.0,4.9826,4.9826,4.9826,4.9826,743808.0
2016-08-24 10:00:00,5.21,5.21,5.2,5.21,908952.0,4.9826,4.9826,4.9731,4.9826,908952.0
2016-08-24 10:05:00,5.21,5.22,5.2,5.21,1030968.0,4.9826,4.9922,4.9731,4.9826,1030968.0
2016-08-24 10:10:00,5.21,5.21,5.2,5.21,584496.0,4.9826,4.9826,4.9731,4.9826,584496.0
2016-08-24 10:15:00,5.21,5.21,5.19,5.2,752544.0,4.9826,4.9826,4.9635,4.9731,752544.0
2016-08-24 10:20:00,5.2,5.2,5.19,5.19,410808.0,4.9731,4.9731,4.9635,4.9635,410808.0
2016-08-24 10:25:00,5.19,5.2,5.19,5.2,358128.0,4.9635,4.9731,4.9635,4.9731,358128.0
2016-08-24 10:30:00,5.2,5.2,5.19,5.2,642576.0,4.9731,4.9731,4.9635,4.9731,642576.0
2016-08-24 10:35:00,5.2,5.2,5.2,5.2,165432.0,4.9731,4.9731,4.9731,4.9731,165432.0
2016-08-24 10:40:00,5.2,5.2,5.19,5.19,170112.0,4.9731,4.9731,4.9635,4.9635,170112.0
2016-08-24 10:45:00,5.19,5.19,5.17,5.18,927072.0,4.9635,4.9635,4.9444,4.954,927072.0
2016-08-24 10:50:00,5.18,5.19,5.18,5.18,287952.0,4.954,4.9635,4.954,4.954,287952.0
2016-08-24 10:55:00,5.18,5.19,5.18,5.18,157752.0,4.954,4.9635,4.954,4.954,157752.0
2016-08-24 11:00:00,5.19,5.19,5.18,5.19,103032.0,4.9635,4.9635,4.954,4.9635,103032.0
2016-08-24 11:05:00,5.19,5.19,5.19,5.19,110400.0,4.9635,4.9635,4.9635,4.9635,110400.0
2016-08-24 11:10:00,5.19,5.19,5.18,5.18,49200.0,4.9635,4.9635,4.954,4.954,49200.0
2016-08-24 11:15:00,5.18,5.19,5.18,5.18,192168.0,4.954,4.9635,4.954,4.954,192168.0
2016-08-24 11:20:00,5.18,5.18,5.18,5.18,170928.0,4.954,4.954,4.954,4.954,170928.0
2016-08-24 11:25:00,5.18,5.19,5.18,5.18,354792.0,4.954,4.9635,4.954,4.954,354792.0
2016-08-24 11:30:00,5.18,5.18,5.18,5.18,234000.0,4.954,4.954,4.954,4.954,234000.0
2016-08-24 11:35:00,5.18,5.19,5.18,5.19,327696.0,4.954,4.9635,4.954,4.9635,327696.0
2016-08-24 11:40:00,5.18,5.19,5.18,5.18,245376.0,4.954,4.9635,4.954,4.954,245376.0
2016-08-24 11:45:00,5.18,5.19,5.18,5.18,108864.0,4.954,4.9635,4.954,4.954,108864.0
2016-08-24 11:50:00,5.18,5.18,5.17,5.17,126912.0,4.954,4.954,4.9444,4.9444,126912.0
2016-08-24 11:55:00,5.17,5.18,5.17,5.18,230592.0,4.9444,4.954,4.9444,4.954,230592.0
2016-08-24 12:00:00,5.18,5.18,5.17,5.17,88800.0,4.954,4.954,4.9444,4.9444,88800.0
2016-08-24 12:05:00,5.18,5.19,5.18,5.19,327192.0,4.954,4.9635,4.954,4.9635,327192.0
2016-08-24 12:10:00,5.19,5.19,5.19,5.19,247368.0,4.9635,4.9635,4.9635,4.9635,247368.0
2016-08-24 12:15:00,5.19,5.19,5.19,5.19,303432.0,4.9635,4.9635,4.9635,4.9635,303432.0
2016-08-24 12:20:00,5.19,5.19,5.18,5.19,135552.0,4.9635,4.9635,4.954,4.9635,135552.0
2016-08-24 12:25:00,5.19,5.19,5.18,5.18,89256.0,4.9635,4.9635,4.954,4.954,89256.0
2016-08-24 12:30:00,5.18,5.19,5.18,5.19,103200.0,4.954,4.9635,4.954,4.9635,103200.0
2016-08-24 12:35:00,5.19,5.19,5.18,5.19,60144.0,4.9635,4.9635,4.954,4.9635,60144.0
2016-08-24 12:40:00,5.19,5.19,5.19,5.19,36000.0,4.9635,4.9635,4.9635,4.9635,36000.0
2016-08-24 12:45:00,5.19,5.2,5.19,5.19,339936.0,4.9635,4.9731,4.9635,4.9635,339936.0
2016-08-24 12:50:00,5.19,5.2,5.19,5.2,194784.0,4.9635,4.9731,4.9635,4.9731,194784.0
2016-08-24 12:55:00,5.2,5.2,5.19,5.2,166200.0,4.9731,4.9731,4.9635,4.9731,166200.0
2016-08-24 13:00:00,5.2,5.2,5.19,5.19,89568.0,4.9731,4.9731,4.9635,4.9635,89568.0
2016-08-24 13:05:00,5.19,5.2,5.19,5.2,96744.0,4.9635,4.9731,4.9635,4.9731,96744.0
2016-08-24 13:10:00,5.19,5.19,5.19,5.19,119928.0,4.9635,4.9635,4.9635,4.9635,119928.0
2016-08-24 13:15:00,5.19,5.19,5.19,5.19,16800.0,4.9635,4.9635,4.9635,4.9635,16800.0
2016-08-24 13:20:00,5.19,5.19,5.19,5.19,64200.0,4.9635,4.9635,4.9635,4.9635,64200.0
2016-08-24 13:25:00,5.19,5.19,5.18,5.18,123528.0,4.9635,4.9635,4.954,4.954,123528.0
2016-08-24 13:30:00,5.18,5.18,5.18,5.18,91200.0,4.954,4.954,4.954,4.954,91200.0
2016-08-24 13:35:00,5.18,5.18,5.18,5.18,80280.0,4.954,4.954,4.954,4.954,80280.0
2016-08-24 13:40:00,5.18,5.18,5.18,5.18,93600.0,4.954,4.954,4.954,4.954,93600.0
2016-08-24 13:45:00,5.18,5.18,5.18,5.18,47040.0,4.954,4.954,4.954,4.954,47040.0
2016-08-24 13:50:00,5.18,5.18,5.17,5.17,103680.0,4.954,4.954,4.9444,4.9444,103680.0
2016-08-24 13:55:00,5.17,5.18,5.17,5.17,58824.0,4.9444,4.954,4.9444,4.9444,58824.0
2016-08-24 14:00:00,5.17,5.17,5.15,5.15,888480.0,4.9444,4.9444,4.9253,4.9253,888480.0
2016-08-24 14:05:00,5.15,5.15,5.14,5.15,689736.0,4.9253,4.9253,4.9157,4.9253,689736.0
2016-08-24 14:10:00,5.15,5.15,5.14,5.15,434352.0,4.9253,4.9253,4.9157,4.9253,434352.0
2016-08-24 14:15:00,5.15,5.15,5.14,5.14,262128.0,4.9253,4.9253,4.9157,4.9157,262128.0
2016-08-24 14:20:00,5.14,5.14,5.12,5.13,777840.0,4.9157,4.9157,4.8966,4.9061,777840.0
2016-08-24 14:25:00,5.12,5.13,5.12,5.13,444168.0,4.8966,4.9061,4.8966,4.9061,444168.0
2016-08-24 14:30:00,5.13,5.13,5.12,5.13,261384.0,4.9061,4.9061,4.8966,4.9061,261384.0
2016-08-24 14:35:00,5.13,5.13,5.12,5.13,202800.0,4.9061,4.9061,4.8966,4.9061,202800.0
2016-08-24 14:40:00,5.13,5.14,5.13,5.14,241296.0,4.9061,4.9157,4.9061,4.9157,241296.0
2016-08-24 14:45:00,5.14,5.14,5.13,5.13,123600.0,4.9157,4.9157,4.9061,4.9061,123600.0
2016-08-24 14:50:00,5.13,5.13,5.13,5.13,76800.0,4.9061,4.9061,4.9061,4.9061,76800.0
2016-08-24 14:55:00,5.13,5.14,5.13,5.14,288144.0,4.9061,4.9157,4.9061,4.9157,288144.0
2016-08-24 15:00:00,5.14,5.14,5.14,5.14,228744.0,4.9157,4.9157,4.9157,4.9157,228744.0
2016-08-24 15:05:00,5.14,5.14,5.1,5.1,1360512.0,4.9157,4.9157,4.8774,4.8774,1360512.0
2016-08-24 15:10:00,5.1,5.11,5.1,5.1,849288.0,4.8774,4.887,4.8774,4.8774,849288.0
2016-08-24 15:15:00,5.1,5.1,5.09,5.1,475008.0,4.8774,4.8774,4.8679,4.8774,475008.0
2016-08-24 15:20:00,5.1,5.1,5.09,5.1,365856.0,4.8774,4.8774,4.8679,4.8774,365856.0
2016-08-24 15:25:00,5.1,5.1,5.09,5.09,210792.0,4.8774,4.8774,4.8679,4.8679,210792.0
2016-08-24 15:30:00,5.09,5.1,5.09,5.1,280584.0,4.8679,4.8774,4.8679,4.8774,280584.0
2016-08-24 15:35:00,5.1,5.1,5.07,5.07,1186992.0,4.8774,4.8774,4.8488,4.8488,1186992.0
2016-08-24 15:40:00,5.07,5.08,5.07,5.07,496176.0,4.8488,4.8583,4.8488,4.8488,496176.0
2016-08-24 15:45:00,5.07,5.07,5.06,5.07,920904.0,4.8488,4.8488,4.8392,4.8488,920904.0
2016-08-24 15:50:00,5.07,5.08,5.06,5.08,573696.0,4.8488,4.8583,4.8392,4.8583,573696.0
2016-08-24 15:55:00,5.08,5.11,5.08,5.1,2354424.0,4.8583,4.887,4.8583,4.8774,2354424.0
2016-08-25 09:30:00,5.07,5.08,5.06,5.06,1265736.0,4.8488,4.8583,4.8392,4.8392,1265736.0
2016-08-25 09:35:00,5.06,5.09,5.05,5.09,1625040.0,4.8392,4.8679,4.8296,4.8679,1625040.0
2016-08-25 09:40:00,5.09,5.1,5.08,5.09,584592.0,4.8679,4.8774,4.8583,4.8679,584592.0
2016-08-25 09:45:00,5.09,5.09,5.09,5.09,404064.0,4.8679,4.8679,4.8679,4.8679,404064.0
2016-08-25 09:50:00,5.09,5.09,5.07,5.07,449664.0,4.8679,4.8679,4.8488,4.8488,449664.0
2016-08-25 09:55:00,5.07,5.09,5.07,5.08,568080.0,4.8488,4.8679,4.8488,4.8583,568080.0
2016-08-25 10:00:00,5.07,5.1,5.07,5.09,650664.0,4.8488,4.8774,4.8488,4.8679,650664.0
2016-08-25 10:05:00,5.09,5.1,5.09,5.09,571128.0,4.8679,4.8774,4.8679,4.8679,571128.0
2016-08-25 10:10:00,5.09,5.1,5.09,5.09,209664.0,4.8679,4.8774,4.8679,4.8679,209664.0
2016-08-25 10:15:00,5.09,5.09,5.08,5.09,596496.0,4.8679,4.8679,4.8583,4.8679,596496.0
2016-08-25 10:20:00,5.09,5.11,5.09,5.1,402648.0,4.8679,4.887,4.8679,4.8774,402648.0
2016-08-25 10:25:00,5.1,5.1,5.09,5.09,120000.0,4.8774,4.8774,4.8679,4.8679,120000.0
2016-08-25 10:30:00,5.09,5.1,5.09,5.1,118560.0,4.8679,4.8774,4.8679,4.8774,118560.0
2016-08-25 10:35:00,5.09,5.1,5.08,5.08,373968.0,4.8679,4.8774,4.8583,4.8583,373968.0
2016-08-25 10:40:00,5.08,5.1,5.08,5.1,282288.0,4.8583,4.8774,4.8583,4.8774,282288.0
2016-08-25 10:45:00,5.09,5.1,5.09,5.1,115368.0,4.8679,4.8774,4.8679,4.8774,115368.0
2016-08-25 10:50:00,5.1,5.1,5.09,5.09,230400.0,4.8774,4.8774,4.8679,4.8679,230400.0
2016-08-25 10:55:00,5.09,5.1,5.09,5.1,122664.0,4.8679,4.8774,4.8679,4.8774,122664.0
2016-08-25 11:00:00,5.1,5.12,5.1,5.12,868992.0,4.8774,4.8966,4.8774,4.8966,868992.0
2016-08-25 11:05:00,5.12,5.12,5.11,5.12,630816.0,4.8966,4.8966,4.887,4.8966,630816.0
2016-08-25 11:10:00,5.12,5.12,5.11,5.12,307704.0,4.8966,4.8966,4.887,4.8966,307704.0
2016-08-25 11:15:00,5.12,5.13,5.12,5.13,612792.0,4.8966,4.9061,4.8966,4.9061,612792.0
2016-08-25 11:20:00,5.13,5.13,5.12,5.12,1113216.0,4.9061,4.9061,4.8966,4.8966,1113216.0
2016-08-25 11:25:00,5.12,5.12,5.11,5.11,369768.0,4.8966,4.8966,4.887,4.887,369768.0
2016-08-25 11:30:00,5.12,5.13,5.12,5.12,105000.0,4.8966,4.9061,4.8966,4.8966,105000.0
2016-08-25 11:35:00,5.12,5.12,5.12,5.12,72864.0,4.8966,4.8966,4.8966,4.8966,72864.0
2016-08-25 11:40:00,5.12,5.12,5.11,5.12,175608.0,4.8966,4.8966,4.887,4.8966,175608.0
2016-08-25 11:45:00,5.12,5.12,5.12,5.12,50760.0,4.8966,4.8966,4.8966,4.8966,50760.0
2016-08-25 11:50:00,5.12,5.12,5.11,5.12,134832.0,4.8966,4.8966,4.887,4.8966,134832.0
2016-08-25 11:55:00,5.12,5.12,5.11,5.11,100800.0,4.8966,4.8966,4.887,4.887,100800.0
2016-08-25 12:00:00,5.11,5.11,5.1,5.11,89280.0,4.887,4.887,4.8774,4.887,89280.0
2016-08-25 12:05:00,5.11,5.11,5.11,5.11,142440.0,4.887,4.887,4.887,4.887,142440.0
2016-08-25 12:10:00,5.1,5.11,5.1,5.1,260880.0,4.8774,4.887,4.8774,4.8774,260880.0
2016-08-25 12:15:00,5.1,5.11,5.1,5.11,215712.0,4.8774,4.887,4.8774,4.887,215712.0
2016-08-25 12:20:00,5.11,5.11,5.11,5.11,123240.0,4.887,4.887,4.887,4.887,123240.0
2016-08-25 12:25:00,5.11,5.11,5.1,5.11,145920.0,4.887,4.887,4.8774,4.887,145920.0
2016-08-25 12:30:00,5.11,5.12,5.11,5.12,451848.0,4.887,4.8966,4.887,4.8966,451848.0
2016-08-25 12:35:00,5.12,5.12,5.11,5.12,98880.0,4.8966,4.8966,4.887,4.8966,98880.0
2016-08-25 12:40:00,5.12,5.12,5.12,5.12,71112.0,4.8966,4.8966,4.8966,4.8966,71112.0
2016-08-25 12:45:00,5.12,5.12,5.12,5.12,50400.0,4.8966,4.8966,4.8966,4.8966,50400.0
2016-08-25 12:50:00,5.12,5.12,5.12,5.12,45744.0,4.8966,4.8966,4.8966,4.8966,45744.0
2016-08-25 12:55:00,5.12,5.12,5.11,5.11,90720.0,4.8966,4.8966,4.887,4.887,90720.0
2016-08-25 13:00:00,5.12,5.12,5.12,5.12,396600.0,4.8966,4.8966,4.8966,4.8966,396600.0
2016-08-25 13:05:00,5.12,5.12,5.11,5.11,164880.0,4.8966,4.8966,4.887,4.887,164880.0
2016-08-25 13:10:00,5.11,5.11,5.11,5.11,115752.0,4.887,4.887,4.887,4.887,115752.0
2016-08-25 13:15:00,5.11,5.11,5.11,5.11,146664.0,4.887,4.887,4.887,4.887,146664.0
2016-08-25 13:20:00,5.11,5.11,5.11,5.11,66336.0,4.887,4.887,4.887,4.887,66336.0
2016-08-25 13:25:00,5.11,5.12,5.11,5.12,82800.0,4.887,4.8966,4.887,4.8966,82800.0
2016-08-25 13:30:00,5.12,5.12,5.12,5.12,145992.0,4.8966,4.8966,4.8966,4.8966,145992.0
2016-08-25 13:35:00,5.11,5.11,5.09,5.09,821352.0,4.887,4.887,4.8679,4.8679,821352.0
2016-08-25 13:40:00,5.09,5.09,5.08,5.09,291360.0,4.8679,4.8679,4.8583,4.8679,291360.0
2016-08-25 13:45:00,5.08,5.09,5.08,5.08,166440.0,4.8583,4.8679,4.8583,4.8583,166440.0
2016-08-25 13:50:00,5.08,5.09,5.08,5.09,190080.0,4.8583,4.8679,4.8583,4.8679,190080.0
2016-08-25 13:55:00,5.09,5.09,5.09,5.09,157200.0,4.8679,4.8679,4.8679,4.8679,157200.0
2016-08-25 14:00:00,5.09,5.09,5.09,5.09,691104.0,4.8679,4.8679,4.8679,4.8679,691104.0
2016-08-25 14:05:00,5.09,5.09,5.07,5.07,546960.0,4.8679,4.8679,4.8488,4.8488,546960.0
2016-08-25 14:10:00,5.07,5.09,5.07,5.08,410136.0,4.8488,4.8679,4.8488,4.8583,410136.0
2016-08-25 14:15:00,5.08,5.09,5.08,5.08,203976.0,4.8583,4.8679,4.8583,4.8583,203976.0
2016-08-25 14:20:00,5.08,5.08,5.07,5.08,590784.0,4.8583,4.8583,4.8488,4.8583,590784.0
2016-08-25 14:25:00,5.08,5.08,5.07,5.08,288504.0,4.8583,4.8583,4.8488,4.8583,288504.0
2016-08-25 14:30:00,5.09,5.09,5.08,5.08,345576.0,4.8679,4.8679,4.8583,4.8583,345576.0
2016-08-25 14:35:00,5.08,5.08,5.08,5.08,164520.0,4.8583,4.8583,4.8583,4.8583,164520.0
2016-08-25 14:40:00,5.08,5.09,5.08,5.09,312000.0,4.8583,4.8679,4.8583,4.8679,312000.0
2016-08-25 14:45:00,5.08,5.08,5.07,5.08,141024.0,4.8583,4.8583,4.8488,4.8583,141024.0
2016-08-25 14:50:00,5.08,5.08,5.07,5.07,117600.0,4.8583,4.8583,4.8488,4.8488,117600.0
2016-08-25 14:55:00,5.07,5.07,5.06,5.06,334392.0,4.8488,4.8488,4.8392,4.8392,334392.0
2016-08-25 15:00:00,5.07,5.07,5.05,5.06,440256.0,4.8488,4.8488,4.8296,4.8392,440256.0
2016-08-25 15:05:00,5.05,5.07,5.05,5.07,526248.0,4.8296,4.8488,4.8296,4.8488,526248.0
2016-08-25 15:10:00,5.07,5.08,5.07,5.07,213888.0,4.8488,4.8583,4.8488,4.8488,213888.0
2016-08-25 15:15:00,5.08,5.08,5.07,5.07,79680.0,4.8583,4.8583,4.8488,4.8488,79680.0
2016-08-25 15:20:00,5.07,5.08,5.07,5.08,333624.0,4.8488,4.8583,4.8488,4.8583,333624.0
2016-08-25 15:25:00,5.08,5.09,5.08,5.08,305544.0,4.8583,4.8679,4.8583,4.8583,305544.0
2016-08-25 15:30:00,5.08,5.09,5.07,5.08,170400.0,4.8583,4.8679,4.8488,4.8583,170400.0
2016-08-25 15:35:00,5.08,5.09,5.08,5.08,140544.0,4.8583,4.8679,4.8583,4.8583,140544.0
2016-08-25 15:40:00,5.08,5.08,5.07,5.08,214440.0,4.8583,4.8583,4.8488,4.8583,214440.0
2016-08-25 15:45:00,5.07,5.08,5.07,5.08,157488.0,4.8488,4.8583,4.8488,4.8583,157488.0
2016-08-25 15:50:00,5.08,5.08,5.07,5.08,236400.0,4.8583,4.8583,4.8488,4.8583,236400.0
2016-08-25 15:55:00,5.08,5.08,5.06,5.08,1152696.0,4.8583,4.8583,4.8392,4.8583,1152696.0
2016-08-26 09:30:00,5.09,5.12,5.09,5.12,978192.0,4.8679,4.8966,4.8679,4.8966,978192.0
2016-08-26 09:35:00,5.12,5.16,5.12,5.14,1446312.0,4.8966,4.9348,4.8966,4.9157,1446312.0
2016-08-26 09:40:00,5.14,5.15,5.13,5.13,735840.0,4.9157,4.9253,4.9061,4.9061,735840.0
2016-08-26 09:45:00,5.14,5.14,5.13,5.14,568800.0,4.9157,4.9157,4.9061,4.9157,568800.0
2016-08-26 09:50:00,5.13,5.14,5.12,5.13,267720.0,4.9061,4.9157,4.8966,4.9061,267720.0
2016-08-26 09:55:00,5.13,5.13,5.11,5.12,362376.0,4.9061,4.9061,4.887,4.8966,362376.0
2016-08-26 10:00:00,5.12,5.16,5.07,5.15,5306064.0,4.8966,4.9348,4.8488,4.9253,5306064.0
2016-08-26 10:05:00,5.15,5.15,5.12,5.13,1996200.0,4.9253,4.9253,4.8966,4.9061,1996200.0
2016-08-26 10:10:00,5.14,5.15,5.13,5.15,462288.0,4.9157,4.9253,4.9061,4.9253,462288.0
2016-08-26 10:15:00,5.15,5.21,5.15,5.19,2735424.0,4.9253,4.9826,4.9253,4.9635,2735424.0
2016-08-26 10:20:00,5.19,5.2,5.19,5.2,718872.0,4.9635,4.9731,4.9635,4.9731,718872.0
2016-08-26 10:25:00,5.2,5.2,5.19,5.2,525576.0,4.9731,4.9731,4.9635,4.9731,525576.0
2016-08-26 10:30:00,5.2,5.2,5.18,5.18,411696.0,4.9731,4.9731,4.954,4.954,411696.0
2016-08-26 10:35:00,5.18,5.19,5.18,5.19,354888.0,4.954,4.9635,4.954,4.9635,354888.0
2016-08-26 10:40:00,5.18,5.18,5.17,5.18,327216.0,4.954,4.954,4.9444,4.954,327216.0
2016-08-26 10:45:00,5.18,5.18,5.17,5.17,612264.0,4.954,4.954,4.9444,4.9444,612264.0
2016-08-26 10:50:00,5.17,5.17,5.16,5.17,433704.0,4.9444,4.9444,4.9348,4.9444,433704.0
2016-08-26 10:55:00,5.18,5.18,5.17,5.18,528816.0,4.954,4.954,4.9444,4.954,528816.0
2016-08-26 11:00:00,5.17,5.17,5.16,5.16,478176.0,4.9444,4.9444,4.9348,4.9348,478176.0
2016-08-26 11:05:00,5.16,5.17,5.16,5.16,278472.0,4.9348,4.9444,4.9348,4.9348,278472.0
2016-08-26 11:10:00,5.16,5.17,5.16,5.17,579600.0,4.9348,4.9444,4.9348,4.9444,579600.0
2016-08-26 11:15:00,5.17,5.18,5.17,5.18,498240.0,4.9444,4.954,4.9444,4.954,498240.0
2016-08-26 11:20:00,5.18,5.18,5.18,5.18,366480.0,4.954,4.954,4.954,4.954,366480.0
2016-08-26 11:25:00,5.19,5.19,5.18,5.19,600360.0,4.9635,4.9635,4.954,4.9635,600360.0
2016-08-26 11:30:00,5.19,5.19,5.18,5.18,250176.0,4.9635,4.9635,4.954,4.954,250176.0
2016-08-26 11:35:00,5.18,5.18,5.16,5.16,566136.0,4.954,4.954,4.9348,4.9348,566136.0
2016-08-26 11:40:00,5.16,5.16,5.13,5.15,1011624.0,4.9348,4.9348,4.9061,4.9253,1011624.0
2016-08-26 11:45:00,5.15,5.15,5.13,5.14,246000.0,4.9253,4.9253,4.9061,4.9157,246000.0
2016-08-26 11:50:00,5.14,5.14,5.09,5.11,1180656.0,4.9157,4.9157,4.8679,4.887,1180656.0
2016-08-26 11:55:00,5.11,5.11,5.1,5.1,589392.0,4.887,4.887,4.8774,4.8774,589392.0
2016-08-26 12:00:00,5.1,5.1,5.07,5.08,1003440.0,4.8774,4.8774,4.8488,4.8583,1003440.0
2016-08-26 12:05:00,5.08,5.08,5.03,5.04,2188056.0,4.8583,4.8583,4.8105,4.8201,2188056.0
2016-08-26 12:10:00,5.04,5.04,5.02,5.04,1205376.0,4.8201,4.8201,4.8009,4.8201,1205376.0
2016-08-26 12:15:00,5.04,5.05,5.03,5.05,687432.0,4.8201,4.8296,4.8105,4.8296,687432.0
2016-08-26 12:20:00,5.05,5.06,5.05,5.05,1113624.0,4.8296,4.8392,4.8296,4.8296,1113624.0
2016-08-26 12:25:00,5.06,5.06,5.04,5.05,364800.0,4.8392,4.8392,4.8201,4.8296,364800.0
2016-08-26 12:30:00,5.04,5.06,5.03,5.05,706992.0,4.8201,4.8392,4.8105,4.8296,706992.0
2016-08-26 12:35:00,5.06,5.07,5.05,5.06,812856.0,4.8392,4.8488,4.8296,4.8392,812856.0
2016-08-26 12:40:00,5.06,5.07,5.06,5.07,410496.0,4.8392,4.8488,4.8392,4.8488,410496.0
2016-08-26 12:45:00,5.07,5.07,5.07,5.07,346128.0,4.8488,4.8488,4.8488,4.8488,346128.0
2016-08-26 12:50:00,5.07,5.07,5.05,5.06,550800.0,4.8488,4.8488,4.8296,4.8392,550800.0
2016-08-26 12:55:00,5.07,5.08,5.06,5.07,223632.0,4.8488,4.8583,4.8392,4.8488,223632.0
2016-08-26 13:00:00,5.07,5.09,5.07,5.08,394776.0,4.8488,4.8679,4.8488,4.8583,394776.0
2016-08-26 13:05:00,5.08,5.08,5.06,5.07,99912.0,4.8583,4.8583,4.8392,4.8488,99912.0
2016-08-26 13:10:00,5.07,5.08,5.07,5.07,50400.0,4.8488,4.8583,4.8488,4.8488,50400.0
2016-08-26 13:15:00,5.07,5.07,5.05,5.06,219672.0,4.8488,4.8488,4.8296,4.8392,219672.0
2016-08-26 13:20:00,5.06,5.06,5.05,5.06,236880.0,4.8392,4.8392,4.8296,4.8392,236880.0
2016-08-26 13:25:00,5.06,5.07,5.06,5.07,289776.0,4.8392,4.8488,4.8392,4.8488,289776.0
2016-08-26 13:30:00,5.06,5.07,5.06,5.06,261144.0,4.8392,4.8488,4.8392,4.8392,261144.0
2016-08-26 13:35:00,5.06,5.06,5.06,5.06,120888.0,4.8392,4.8392,4.8392,4.8392,120888.0
2016-08-26 13:40:00,5.06,5.06,5.06,5.06,96408.0,4.8392,4.8392,4.8392,4.8392,96408.0
2016-08-26 13:45:00,5.06,5.06,5.05,5.05,543552.0,4.8392,4.8392,4.8296,4.8296,543552.0
2016-08-26 13:50:00,5.05,5.06,5.05,5.05,479976.0,4.8296,4.8392,4.8296,4.8296,479976.0
2016-08-26 13:55:00,5.05,5.05,5.04,5.05,609600.0,4.8296,4.8296,4.8201,4.8296,609600.0
2016-08-26 14:00:00,5.04,5.05,5.04,5.05,187320.0,4.8201,4.8296,4.8201,4.8296,187320.0
2016-08-26 14:05:00,5.05,5.06,5.04,5.06,575160.0,4.8296,4.8392,4.8201,4.8392,575160.0
2016-08-26 14:10:00,5.06,5.07,5.04,5.04,409992.0,4.8392,4.8488,4.8201,4.8201,409992.0
2016-08-26 14:15:00,5.05,5.05,5.02,5.03,738264.0,4.8296,4.8296,4.8009,4.8105,738264.0
2016-08-26 14:20:00,5.03,5.03,5.02,5.03,587040.0,4.8105,4.8105,4.8009,4.8105,587040.0
2016-08-26 14:25:00,5.03,5.04,5.02,5.03,286512.0,4.8105,4.8201,4.8009,4.8105,286512.0
2016-08-26 14:30:00,5.02,5.03,5.02,5.03,141720.0,4.8009,4.8105,4.8009,4.8105,141720.0
2016-08-26 14:35:00,5.03,5.05,5.03,5.04,368496.0,4.8105,4.8296,4.8105,4.8201,368496.0
2016-08-26 14:40:00,5.04,5.05,5.04,5.04,166776.0,4.8201,4.8296,4.8201,4.8201,166776.0
2016-08-26 14:45:00,5.04,5.04,5.03,5.03,315120.0,4.8201,4.8201,4.8105,4.8105,315120.0
2016-08-26 14:50:00,5.04,5.04,5.03,5.04,273144.0,4.8201,4.8201,4.8105,4.8201,273144.0
2016-08-26 14:55:00,5.05,5.05,5.04,5.05,211056.0,4.8296,4.8296,4.8201,4.8296,211056.0
2016-08-26 15:00:00,5.05,5.06,5.04,5.05,198192.0,4.8296,4.8392,4.8201,4.8296,198192.0
2016-08-26 15:05:00,5.04,5.06,5.04,5.06,337008.0,4.8201,4.8392,4.8201,4.8392,337008.0
2016-08-26 15:10:00,5.06,5.06,5.05,5.06,410856.0,4.8392,4.8392,4.8296,4.8392,410856.0
2016-08-26 15:15:00,5.06,5.07,5.06,5.07,418032.0,4.8392,4.8488,4.8392,4.8488,418032.0
2016-08-26 15:20:00,5.07,5.07,5.06,5.07,359808.0,4.8488,4.8488,4.8392,4.8488,359808.0
2016-08-26 15:25:00,5.07,5.09,5.07,5.09,905664.0,4.8488,4.8679,4.8488,4.8679,905664.0
2016-08-26 15:30:00,5.09,5.12,5.09,5.11,1107192.0,4.8679,4.8966,4.8679,4.887,1107192.0
2016-08-26 15:35:00,5.11,5.11,5.1,5.1,597048.0,4.887,4.887,4.8774,4.8774,597048.0
2016-08-26 15:40:00,5.11,5.12,5.1,5.1,672456.0,4.887,4.8966,4.8774,4.8774,672456.0
2016-08-26 15:45:00,5.1,5.11,5.1,5.11,201288.0,4.8774,4.887,4.8774,4.887,201288.0
2016-08-26 15:50:00,5.1,5.11,5.09,5.09,378264.0,4.8774,4.887,4.8679,4.8679,378264.0
2016-08-26 15:55:00,5.09,5.11,5.09,5.1,1453656.0,4.8679,4.887,4.8679,4.8774,1453656.0
2016-08-29 09:30:00,5.11,5.13,5.11,5.11,1621344.0,4.887,4.9061,4.887,4.887,1621344.0
2016-08-29 09:35:00,5.12,5.14,5.12,5.13,1109664.0,4.8966,4.9157,4.8966,4.9061,1109664.0
2016-08-29 09:40:00,5.13,5.15,5.13,5.14,684480.0,4.9061,4.9253,4.9061,4.9157,684480.0
2016-08-29 09:45:00,5.15,5.15,5.14,5.14,650208.0,4.9253,4.9253,4.9157,4.9157,650208.0
2016-08-29 09:50:00,5.14,5.14,5.13,5.14,1020192.0,4.9157,4.9157,4.9061,4.9157,1020192.0
2016-08-29 09:55:00,5.14,5.14,5.13,5.14,293736.0,4.9157,4.9157,4.9061,4.9157,293736.0
2016-08-29 10:00:00,5.14,5.14,5.13,5.14,1133736.0,4.9157,4.9157,4.9061,4.9157,1133736.0
2016-08-29 10:05:00,5.14,5.14,5.13,5.14,475512.0,4.9157,4.9157,4.9061,4.9157,475512.0
2016-08-29 10:10:00,5.14,5.14,5.13,5.13,176160.0,4.9157,4.9157,4.9061,4.9061,176160.0
2016-08-29 10:15:00,5.13,5.14,5.13,5.13,217200.0,4.9061,4.9157,4.9061,4.9061,217200.0
2016-08-29 10:20:00,5.13,5.13,5.12,5.13,242616.0,4.9061,4.9061,4.8966,4.9061,242616.0
2016-08-29 10:25:00,5.13,5.14,5.13,5.13,460080.0,4.9061,4.9157,4.9061,4.9061,460080.0
2016-08-29 10:30:00,5.13,5.14,5.12,5.13,366000.0,4.9061,4.9157,4.8966,4.9061,366000.0
2016-08-29 10:35:00,5.13,5.13,5.11,5.12,286368.0,4.9061,4.9061,4.887,4.8966,286368.0
2016-08-29 10:40:00,5.12,5.13,5.12,5.13,75600.0,4.8966,4.9061,4.8966,4.9061,75600.0
2016-08-29 10:45:00,5.12,5.13,5.12,5.13,197760.0,4.8966,4.9061,4.8966,4.9061,197760.0
2016-08-29 10:50:00,5.13,5.14,5.12,5.12,221712.0,4.9061,4.9157,4.8966,4.8966,221712.0
2016-08-29 10:55:00,5.13,5.13,5.12,5.12,166800.0,4.9061,4.9061,4.8966,4.8966,166800.0
2016-08-29 11:00:00,5.13,5.13,5.12,5.12,96768.0,4.9061,4.9061,4.8966,4.8966,96768.0
2016-08-29 11:05:00,5.13,5.13,5.12,5.13,276768.0,4.9061,4.9061,4.8966,4.9061,276768.0
2016-08-29 11:10:00,5.13,5.13,5.13,5.13,152688.0,4.9061,4.9061,4.9061,4.9061,152688.0
2016-08-29 11:15:00,5.13,5.13,5.12,5.12,129816.0,4.9061,4.9061,4.8966,4.8966,129816.0
2016-08-29 11:20:00,5.12,5.12,5.12,5.12,173688.0,4.8966,4.8966,4.8966,4.8966,173688.0
2016-08-29 11:25:00,5.12,5.13,5.12,5.13,153456.0,4.8966,4.9061,4.8966,4.9061,153456.0
2016-08-29 11:30:00,5.13,5.13,5.12,5.12,105600.0,4.9061,4.9061,4.8966,4.8966,105600.0
2016-08-29 11:35:00,5.13,5.13,5.13,5.13,317232.0,4.9061,4.9061,4.9061,4.9061,317232.0
2016-08-29 11:40:00,5.13,5.15,5.13,5.14,407736.0,4.9061,4.9253,4.9061,4.9157,407736.0
2016-08-29 11:45:00,5.15,5.16,5.14,5.16,1522800.0,4.9253,4.9348,4.9157,4.9348,1522800.0
2016-08-29 11:50:00,5.16,5.16,5.16,5.16,357336.0,4.9348,4.9348,4.9348,4.9348,357336.0
2016-08-29 11:55:00,5.16,5.16,5.15,5.15,278376.0,4.9348,4.9348,4.9253,4.9253,278376.0
2016-08-29 12:00:00,5.16,5.16,5.15,5.15,38832.0,4.9348,4.9348,4.9253,4.9253,38832.0
2016-08-29 12:05:00,5.15,5.16,5.15,5.16,114432.0,4.9253,4.9348,4.9253,4.9348,114432.0
2016-08-29 12:10:00,5.16,5.16,5.16,5.16,320496.0,4.9348,4.9348,4.9348,4.9348,320496.0
2016-08-29 12:15:00,5.16,5.16,5.16,5.16,318960.0,4.9348,4.9348,4.9348,4.9348,318960.0
2016-08-29 12:20:00,5.16,5.16,5.15,5.15,410856.0,4.9348,4.9348,4.9253,4.9253,410856.0
2016-08-29 12:25:00,5.15,5.15,5.15,5.15,144000.0,4.9253,4.9253,4.9253,4.9253,144000.0
2016-08-29 12:30:00,5.15,5.15,5.15,5.15,326400.0,4.9253,4.9253,4.9253,4.9253,326400.0
2016-08-29 12:35:00,5.15,5.15,5.15,5.15,31200.0,4.9253,4.9253,4.9253,4.9253,31200.0
2016-08-29 12:40:00,5.15,5.15,5.15,5.15,294768.0,4.9253,4.9253,4.9253,4.9253,294768.0
2016-08-29 12:45:00,5.16,5.17,5.16,5.17,108000.0,4.9348,4.9444,4.9348,4.9444,108000.0
2016-08-29 12:50:00,5.17,5.17,5.16,5.16,55200.0,4.9444,4.9444,4.9348,4.9348,55200.0
2016-08-29 12:55:00,5.16,5.17,5.16,5.16,159168.0,4.9348,4.9444,4.9348,4.9348,159168.0
2016-08-29 13:00:00,5.17,5.17,5.17,5.17,152736.0,4.9444,4.9444,4.9444,4.9444,152736.0
2016-08-29 13:05:00,5.16,5.16,5.16,5.16,99216.0,4.9348,4.9348,4.9348,4.9348,99216.0
2016-08-29 13:10:00,5.16,5.16,5.16,5.16,197040.0,4.9348,4.9348,4.9348,4.9348,197040.0
2016-08-29 13:15:00,5.16,5.16,5.16,5.16,31200.0,4.9348,4.9348,4.9348,4.9348,31200.0
2016-08-29 13:20:00,5.16,5.16,5.16,5.16,74352.0,4.9348,4.9348,4.9348,4.9348,74352.0
2016-08-29 13:25:00,5.16,5.16,5.16,5.16,103152.0,4.9348,4.9348,4.9348,4.9348,103152.0
2016-08-29 13:30:00,5.16,5.16,5.16,5.16,72360.0,4.9348,4.9348,4.9348,4.9348,72360.0
2016-08-29 13:35:00,5.16,5.16,5.16,5.16,31200.0,4.9348,4.9348,4.9348,4.9348,31200.0
2016-08-29 13:40:00,5.16,5.17,5.16,5.16,75600.0,4.9348,4.9444,4.9348,4.9348,75600.0
2016-08-29 13:45:00,5.16,5.17,5.16,5.16,224304.0,4.9348,4.9444,4.9348,4.9348,224304.0
2016-08-29 13:50:00,5.16,5.17,5.16,5.16,84480.0,4.9348,4.9444,4.9348,4.9348,84480.0
2016-08-29 13:55:00,5.16,5.16,5.16,5.16,314952.0,4.9348,4.9348,4.9348,4.9348,314952.0
2016-08-29 14:00:00,5.16,5.17,5.16,5.17,144984.0,4.9348,4.9444,4.9348,4.9444,144984.0
2016-08-29 14:05:00,5.16,5.17,5.16,5.16,57168.0,4.9348,4.9444,4.9348,4.9348,57168.0
2016-08-29 14:10:00,5.16,5.16,5.16,5.16,52800.0,4.9348,4.9348,4.9348,4.9348,52800.0
2016-08-29 14:15:00,5.16,5.16,5.16,5.16,252576.0,4.9348,4.9348,4.9348,4.9348,252576.0
2016-08-29 14:20:00,5.16,5.16,5.16,5.16,65328.0,4.9348,4.9348,4.9348,4.9348,65328.0
2016-08-29 14:25:00,5.16,5.16,5.15,5.15,629232.0,4.9348,4.9348,4.9253,4.9253,629232.0
2016-08-29 14:30:00,5.15,5.15,5.15,5.15,444768.0,4.9253,4.9253,4.9253,4.9253,444768.0
2016-08-29 14:35:00,5.15,5.15,5.15,5.15,271512.0,4.9253,4.9253,4.9253,4.9253,271512.0
2016-08-29 14:40:00,5.15,5.15,5.14,5.14,48000.0,4.9253,4.9253,4.9157,4.9157,48000.0
2016-08-29 14:45:00,5.14,5.14,5.14,5.14,158808.0,4.9157,4.9157,4.9157,4.9157,158808.0
2016-08-29 14:50:00,5.14,5.15,5.14,5.15,242976.0,4.9157,4.9253,4.9157,4.9253,242976.0
2016-08-29 14:55:00,5.15,5.15,5.15,5.15,45600.0,4.9253,4.9253,4.9253,4.9253,45600.0
2016-08-29 15:00:00,5.15,5.15,5.14,5.14,98400.0,4.9253,4.9253,4.9157,4.9157,98400.0
2016-08-29 15:05:00,5.15,5.15,5.14,5.14,67200.0,4.9253,4.9253,4.9157,4.9157,67200.0
2016-08-29 15:10:00,5.15,5.15,5.15,5.15,93600.0,4.9253,4.9253,4.9253,4.9253,93600.0
2016-08-29 15:15:00,5.15,5.15,5.15,5.15,28800.0,4.9253,4.9253,4.9253,4.9253,28800.0
2016-08-29 15:20:00,5.15,5.15,5.14,5.14,405960.0,4.9253,4.9253,4.9157,4.9157,405960.0
2016-08-29 15:25:00,5.14,5.14,5.13,5.14,305016.0,4.9157,4.9157,4.9061,4.9157,305016.0
2016-08-29 15:30:00,5.14,5.14,5.13,5.13,107640.0,4.9157,4.9157,4.9061,4.9061,107640.0
2016-08-29 15:35:00,5.13,5.14,5.13,5.14,312216.0,4.9061,4.9157,4.9061,4.9157,312216.0
2016-08-29 15:40:00,5.14,5.14,5.13,5.13,243960.0,4.9157,4.9157,4.9061,4.9061,243960.0
2016-08-29 15:45:00,5.13,5.13,5.13,5.13,142056.0,4.9061,4.9061,4.9061,4.9061,142056.0
2016-08-29 15:50:00,5.13,5.13,5.13,5.13,396600.0,4.9061,4.9061,4.9061,4.9061,396600.0
2016-08-29 15:55:00,5.13,5.13,5.12,5.13,1428528.0,4.9061,4.9061,4.8966,4.9061,1428528.0
2016-08-30 09:30:00,5.1,5.14,5.1,5.14,1317960.0,4.8774,4.9157,4.8774,4.9157,1317960.0
2016-08-30 09:35:00,5.14,5.15,5.12,5.13,1455576.0,4.9157,4.9253,4.8966,4.9061,1455576.0
2016-08-30 09:40:00,5.13,5.13,5.12,5.13,759840.0,4.9061,4.9061,4.8966,4.9061,759840.0
2016-08-30 09:45:00,5.13,5.13,5.12,5.13,150528.0,4.9061,4.9061,4.8966,4.9061,150528.0
2016-08-30 09:50:00,5.13,5.13,5.11,5.13,307296.0,4.9061,4.9061,4.887,4.9061,307296.0
2016-08-30 09:55:00,5.14,5.14,5.13,5.13,355704.0,4.9157,4.9157,4.9061,4.9061,355704.0
2016-08-30 10:00:00,5.13,5.14,5.12,5.14,255192.0,4.9061,4.9157,4.8966,4.9157,255192.0
2016-08-30 10:05:00,5.14,5.14,5.1,5.11,634848.0,4.9157,4.9157,4.8774,4.887,634848.0
2016-08-30 10:10:00,5.11,5.11,5.09,5.09,1072920.0,4.887,4.887,4.8679,4.8679,1072920.0
2016-08-30 10:15:00,5.09,5.1,5.08,5.08,811344.0,4.8679,4.8774,4.8583,4.8583,811344.0
2016-08-30 10:20:00,5.08,5.09,5.08,5.08,325728.0,4.8583,4.8679,4.8583,4.8583,325728.0
2016-08-30 10:25:00,5.08,5.09,5.08,5.09,178176.0,4.8583,4.8679,4.8583,4.8679,178176.0
2016-08-30 10:30:00,5.09,5.09,5.05,5.05,2190672.0,4.8679,4.8679,4.8296,4.8296,2190672.0
2016-08-30 10:35:00,5.05,5.07,5.05,5.06,669864.0,4.8296,4.8488,4.8296,4.8392,669864.0
2016-08-30 10:40:00,5.07,5.08,5.07,5.08,141600.0,4.8488,4.8583,4.8488,4.8583,141600.0
2016-08-30 10:45:00,5.07,5.08,5.07,5.07,141600.0,4.8488,4.8583,4.8488,4.8488,141600.0
2016-08-30 10:50:00,5.07,5.08,5.06,5.07,450960.0,4.8488,4.8583,4.8392,4.8488,450960.0
2016-08-30 10:55:00,5.06,5.07,5.06,5.07,154680.0,4.8392,4.8488,4.8392,4.8488,154680.0
2016-08-30 11:00:00,5.07,5.09,5.07,5.09,497256.0,4.8488,4.8679,4.8488,4.8679,497256.0
2016-08-30 11:05:00,5.09,5.09,5.07,5.07,291216.0,4.8679,4.8679,4.8488,4.8488,291216.0
2016-08-30 11:10:00,5.07,5.08,5.07,5.07,114600.0,4.8488,4.8583,4.8488,4.8488,114600.0
2016-08-30 11:15:00,5.07,5.08,5.06,5.07,273960.0,4.8488,4.8583,4.8392,4.8488,273960.0
2016-08-30 11:20:00,5.07,5.07,5.06,5.07,156576.0,4.8488,4.8488,4.8392,4.8488,156576.0
2016-08-30 11:25:00,5.07,5.07,5.06,5.07,81120.0,4.8488,4.8488,4.8392,4.8488,81120.0
2016-08-30 11:30:00,5.07,5.07,5.06,5.06,210000.0,4.8488,4.8488,4.8392,4.8392,210000.0
2016-08-30 11:35:00,5.06,5.07,5.06,5.07,263856.0,4.8392,4.8488,4.8392,4.8488,263856.0
2016-08-30 11:40:00,5.07,5.07,5.06,5.06,432384.0,4.8488,4.8488,4.8392,4.8392,432384.0
2016-08-30 11:45:00,5.06,5.07,5.06,5.06,481416.0,4.8392,4.8488,4.8392,4.8392,481416.0
2016-08-30 11:50:00,5.06,5.07,5.06,5.07,512664.0,4.8392,4.8488,4.8392,4.8488,512664.0
2016-08-30 11:55:00,5.07,5.07,5.06,5.07,117120.0,4.8488,4.8488,4.8392,4.8488,117120.0
2016-08-30 12:00:00,5.07,5.08,5.07,5.08,125184.0,4.8488,4.8583,4.8488,4.8583,125184.0
2016-08-30 12:05:00,5.08,5.08,5.08,5.08,253752.0,4.8583,4.8583,4.8583,4.8583,253752.0
2016-08-30 12:10:00,5.08,5.08,5.07,5.08,217872.0,4.8583,4.8583,4.8488,4.8583,217872.0
2016-08-30 12:15:00,5.08,5.08,5.08,5.08,351048.0,4.8583,4.8583,4.8583,4.8583,351048.0
2016-08-30 12:20:00,5.08,5.08,5.07,5.07,186600.0,4.8583,4.8583,4.8488,4.8488,186600.0
2016-08-30 12:25:00,5.07,5.08,5.07,5.07,259344.0,4.8488,4.8583,4.8488,4.8488,259344.0
2016-08-30 12:30:00,5.07,5.08,5.07,5.08,210144.0,4.8488,4.8583,4.8488,4.8583,210144.0
2016-08-30 12:35:00,5.08,5.08,5.08,5.08,152448.0,4.8583,4.8583,4.8583,4.8583,152448.0
2016-08-30 12:40:00,5.08,5.09,5.08,5.08,174240.0,4.8583,4.8679,4.8583,4.8583,174240.0
2016-08-30 12:45:00,5.07,5.08,5.07,5.07,599544.0,4.8488,4.8583,4.8488,4.8488,599544.0
2016-08-30 12:50:00,5.07,5.08,5.07,5.08,123312.0,4.8488,4.8583,4.8488,4.8583,123312.0
2016-08-30 12:55:00,5.08,5.08,5.07,5.07,367200.0,4.8583,4.8583,4.8488,4.8488,367200.0
2016-08-30 13:00:00,5.07,5.07,5.06,5.07,213096.0,4.8488,4.8488,4.8392,4.8488,213096.0
2016-08-30 13:05:00,5.07,5.07,5.07,5.07,127680.0,4.8488,4.8488,4.8488,4.8488,127680.0
2016-08-30 13:10:00,5.07,5.07,5.07,5.07,82152.0,4.8488,4.8488,4.8488,4.8488,82152.0
2016-08-30 13:15:00,5.07,5.07,5.07,5.07,102720.0,4.8488,4.8488,4.8488,4.8488,102720.0
2016-08-30 13:20:00,5.07,5.07,5.06,5.07,136512.0,4.8488,4.8488,4.8392,4.8488,136512.0
2016-08-30 13:25:00,5.07,5.07,5.07,5.07,170712.0,4.8488,4.8488,4.8488,4.8488,170712.0
2016-08-30 13:30:00,5.07,5.07,5.07,5.07,76512.0,4.8488,4.8488,4.8488,4.8488,76512.0
2016-08-30 13:35:00,5.07,5.07,5.06,5.06,171768.0,4.8488,4.8488,4.8392,4.8392,171768.0
2016-08-30 13:40:00,5.06,5.06,5.05,5.05,523584.0,4.8392,4.8392,4.8296,4.8296,523584.0
2016-08-30 13:45:00,5.05,5.06,5.05,5.05,394512.0,4.8296,4.8392,4.8296,4.8296,394512.0
2016-08-30 13:50:00,5.06,5.06,5.05,5.05,331608.0,4.8392,4.8392,4.8296,4.8296,331608.0
2016-08-30 13:55:00,5.05,5.06,5.05,5.06,220944.0,4.8296,4.8392,4.8296,4.8392,220944.0
2016-08-30 14:00:00,5.05,5.05,5.04,5.05,850224.0,4.8296,4.8296,4.8201,4.8296,850224.0
2016-08-30 14:05:00,5.05,5.05,5.04,5.04,680040.0,4.8296,4.8296,4.8201,4.8201,680040.0
2016-08-30 14:10:00,5.04,5.05,5.04,5.05,116328.0,4.8201,4.8296,4.8201,4.8296,116328.0
2016-08-30 14:15:00,5.05,5.05,5.03,5.03,621792.0,4.8296,4.8296,4.8105,4.8105,621792.0
2016-08-30 14:20:00,5.03,5.04,5.03,5.04,338640.0,4.8105,4.8201,4.8105,4.8201,338640.0
2016-08-30 14:25:00,5.04,5.05,5.04,5.04,303168.0,4.8201,4.8296,4.8201,4.8201,303168.0
2016-08-30 14:30:00,5.04,5.04,5.03,5.03,258936.0,4.8201,4.8201,4.8105,4.8105,258936.0
2016-08-30 14:35:00,5.03,5.04,5.03,5.04,93792.0,4.8105,4.8201,4.8105,4.8201,93792.0
2016-08-30 14:40:00,5.04,5.04,5.04,5.04,198000.0,4.8201,4.8201,4.8201,4.8201,198000.0
2016-08-30 14:45:00,5.04,5.05,5.04,5.04,264216.0,4.8201,4.8296,4.8201,4.8201,264216.0
2016-08-30 14:50:00,5.05,5.05,5.04,5.05,293880.0,4.8296,4.8296,4.8201,4.8296,293880.0
2016-08-30 14:55:00,5.05,5.05,5.04,5.05,115176.0,4.8296,4.8296,4.8201,4.8296,115176.0
2016-08-30 15:00:00,5.05,5.05,5.04,5.05,715320.0,4.8296,4.8296,4.8201,4.8296,715320.0
2016-08-30 15:05:00,5.04,5.06,5.04,5.05,212112.0,4.8201,4.8392,4.8201,4.8296,212112.0
2016-08-30 15:10:00,5.05,5.05,5.05,5.05,214200.0,4.8296,4.8296,4.8296,4.8296,214200.0
2016-08-30 15:15:00,5.05,5.06,5.05,5.06,261696.0,4.8296,4.8392,4.8296,4.8392,261696.0
2016-08-30 15:20:00,5.05,5.06,5.05,5.06,328680.0,4.8296,4.8392,4.8296,4.8392,328680.0
2016-08-30 15:25:00,5.06,5.06,5.06,5.06,237528.0,4.8392,4.8392,4.8392,4.8392,237528.0
2016-08-30 15:30:00,5.06,5.06,5.05,5.05,119760.0,4.8392,4.8392,4.8296,4.8296,119760.0
2016-08-30 15:35:00,5.06,5.07,5.06,5.07,653592.0,4.8392,4.8488,4.8392,4.8488,653592.0
2016-08-30 15:40:00,5.07,5.07,5.07,5.07,226848.0,4.8488,4.8488,4.8488,4.8488,226848.0
2016-08-30 15:45:00,5.06,5.07,5.06,5.07,316728.0,4.8392,4.8488,4.8392,4.8488,316728.0
2016-08-30 15:50:00,5.06,5.07,5.06,5.07,256704.0,4.8392,4.8488,4.8392,4.8488,256704.0
2016-08-30 15:55:00,5.07,5.08,5.07,5.08,1627200.0,4.8488,4.8583,4.8488,4.8583,1627200.0
2016-08-31 09:30:00,5.06,5.07,5.04,5.05,907344.0,4.8392,4.8488,4.8201,4.8296,907344.0
2016-08-31 09:35:00,5.05,5.05,5.04,5.04,942936.0,4.8296,4.8296,4.8201,4.8201,942936.0
2016-08-31 09:40:00,5.05,5.06,5.05,5.05,1015944.0,4.8296,4.8392,4.8296,4.8296,1015944.0
2016-08-31 09:45:00,5.06,5.07,5.05,5.06,513480.0,4.8392,4.8488,4.8296,4.8392,513480.0
2016-08-31 09:50:00,5.07,5.07,5.06,5.07,194088.0,4.8488,4.8488,4.8392,4.8488,194088.0
2016-08-31 09:55:00,5.07,5.07,5.07,5.07,184608.0,4.8488,4.8488,4.8488,4.8488,184608.0
2016-08-31 10:00:00,5.06,5.08,5.06,5.07,1003632.0,4.8392,4.8583,4.8392,4.8488,1003632.0
2016-08-31 10:05:00,5.07,5.07,5.06,5.06,57600.0,4.8488,4.8488,4.8392,4.8392,57600.0
2016-08-31 10:10:00,5.06,5.08,5.05,5.05,544104.0,4.8392,4.8583,4.8296,4.8296,544104.0
2016-08-31 10:15:00,5.05,5.06,5.05,5.05,209376.0,4.8296,4.8392,4.8296,4.8296,209376.0
2016-08-31 10:20:00,5.06,5.07,5.06,5.07,334272.0,4.8392,4.8488,4.8392,4.8488,334272.0
2016-08-31 10:25:00,5.06,5.07,5.06,5.06,152880.0,4.8392,4.8488,4.8392,4.8392,152880.0
2016-08-31 10:30:00,5.06,5.06,5.04,5.04,1232064.0,4.8392,4.8392,4.8201,4.8201,1232064.0
2016-08-31 10:35:00,5.04,5.05,5.03,5.05,728736.0,4.8201,4.8296,4.8105,4.8296,728736.0
2016-08-31 10:40:00,5.05,5.05,5.04,5.05,327888.0,4.8296,4.8296,4.8201,4.8296,327888.0
2016-08-31 10:45:00,5.05,5.05,5.04,5.05,989832.0,4.8296,4.8296,4.8201,4.8296,989832.0
2016-08-31 10:50:00,5.05,5.05,5.05,5.05,180000.0,4.8296,4.8296,4.8296,4.8296,180000.0
2016-08-31 10:55:00,5.05,5.05,5.04,5.05,67296.0,4.8296,4.8296,4.8201,4.8296,67296.0
2016-08-31 11:00:00,5.04,5.05,5.04,5.05,399888.0,4.8201,4.8296,4.8201,4.8296,399888.0
2016-08-31 11:05:00,5.05,5.05,5.03,5.05,264240.0,4.8296,4.8296,4.8105,4.8296,264240.0
2016-08-31 11:10:00,5.04,5.05,5.04,5.05,124800.0,4.8201,4.8296,4.8201,4.8296,124800.0
2016-08-31 11:15:00,5.05,5.05,5.04,5.05,226224.0,4.8296,4.8296,4.8201,4.8296,226224.0
2016-08-31 11:20:00,5.04,5.05,5.04,5.05,88608.0,4.8201,4.8296,4.8201,4.8296,88608.0
2016-08-31 11:25:00,5.05,5.06,5.05,5.06,291792.0,4.8296,4.8392,4.8296,4.8392,291792.0
2016-08-31 11:30:00,5.06,5.06,5.05,5.05,127464.0,4.8392,4.8392,4.8296,4.8296,127464.0
2016-08-31 11:35:00,5.05,5.06,5.05,5.06,127200.0,4.8296,4.8392,4.8296,4.8392,127200.0
2016-08-31 11:40:00,5.06,5.06,5.05,5.06,64104.0,4.8392,4.8392,4.8296,4.8392,64104.0
2016-08-31 11:45:00,5.06,5.06,5.06,5.06,120888.0,4.8392,4.8392,4.8392,4.8392,120888.0
2016-08-31 11:50:00,5.06,5.06,5.05,5.06,222696.0,4.8392,4.8392,4.8296,4.8392,222696.0
2016-08-31 11:55:00,5.06,5.06,5.05,5.05,522408.0,4.8392,4.8392,4.8296,4.8296,522408.0
2016-08-31 12:00:00,5.05,5.05,5.03,5.03,755232.0,4.8296,4.8296,4.8105,4.8105,755232.0
2016-08-31 12:05:00,5.02,5.03,5.02,5.03,487152.0,4.8009,4.8105,4.8009,4.8105,487152.0
2016-08-31 12:10:00,5.03,5.03,5.02,5.03,348168.0,4.8105,4.8105,4.8009,4.8105,348168.0
2016-08-31 12:15:00,5.03,5.03,5.0,5.01,1279296.0,4.8105,4.8105,4.7818,4.7914,1279296.0
2016-08-31 12:20:00,5.0,5.01,5.0,5.01,1055376.0,4.7818,4.7914,4.7818,4.7914,1055376.0
2016-08-31 12:25:00,5.01,5.02,5.01,5.01,300888.0,4.7914,4.8009,4.7914,4.7914,300888.0
2016-08-31 12:30:00,5.01,5.01,5.0,5.01,330408.0,4.7914,4.7914,4.7818,4.7914,330408.0
2016-08-31 12:35:00,5.01,5.03,5.01,5.02,723360.0,4.7914,4.8105,4.7914,4.8009,723360.0
2016-08-31 12:40:00,5.02,5.03,5.02,5.02,373752.0,4.8009,4.8105,4.8009,4.8009,373752.0
2016-08-31 12:45:00,5.02,5.04,5.02,5.03,246960.0,4.8009,4.8201,4.8009,4.8105,246960.0
2016-08-31 12:50:00,5.03,5.03,5.02,5.03,306240.0,4.8105,4.8105,4.8009,4.8105,306240.0
2016-08-31 12:55:00,5.03,5.03,5.02,5.02,122448.0,4.8105,4.8105,4.8009,4.8009,122448.0
2016-08-31 13:00:00,5.02,5.03,5.02,5.02,286824.0,4.8009,4.8105,4.8009,4.8009,286824.0
2016-08-31 13:05:00,5.02,5.03,5.02,5.02,141816.0,4.8009,4.8105,4.8009,4.8009,141816.0
2016-08-31 13:10:00,5.02,5.03,5.02,5.02,149376.0,4.8009,4.8105,4.8009,4.8009,149376.0
2016-08-31 13:15:00,5.02,5.02,5.02,5.02,141072.0,4.8009,4.8009,4.8009,4.8009,141072.0
2016-08-31 13:20:00,5.02,5.03,5.02,5.03,334608.0,4.8009,4.8105,4.8009,4.8105,334608.0
2016-08-31 13:25:00,5.03,5.04,5.03,5.03,260568.0,4.8105,4.8201,4.8105,4.8105,260568.0
2016-08-31 13:30:00,5.03,5.03,5.03,5.03,293256.0,4.8105,4.8105,4.8105,4.8105,293256.0
2016-08-31 13:35:00,5.03,5.03,5.03,5.03,73704.0,4.8105,4.8105,4.8105,4.8105,73704.0
2016-08-31 13:40:00,5.03,5.04,5.03,5.04,1749288.0,4.8105,4.8201,4.8105,4.8201,1749288.0
2016-08-31 13:45:00,5.04,5.04,5.03,5.03,344016.0,4.8201,4.8201,4.8105,4.8105,344016.0
2016-08-31 13:50:00,5.03,5.04,5.03,5.04,167520.0,4.8105,4.8201,4.8105,4.8201,167520.0
2016-08-31 13:55:00,5.04,5.04,5.03,5.03,84264.0,4.8201,4.8201,4.8105,4.8105,84264.0
2016-08-31 14:00:00,5.03,5.04,5.03,5.04,189216.0,4.8105,4.8201,4.8105,4.8201,189216.0
2016-08-31 14:05:00,5.04,5.06,5.04,5.05,563952.0,4.8201,4.8392,4.8201,4.8296,563952.0
2016-08-31 14:10:00,5.05,5.06,5.05,5.06,341112.0,4.8296,4.8392,4.8296,4.8392,341112.0
2016-08-31 14:15:00,5.06,5.06,5.05,5.05,259680.0,4.8392,4.8392,4.8296,4.8296,259680.0
2016-08-31 14:20:00,5.05,5.05,5.05,5.05,88512.0,4.8296,4.8296,4.8296,4.8296,88512.0
2016-08-31 14:25:00,5.05,5.06,5.05,5.05,198840.0,4.8296,4.8392,4.8296,4.8296,198840.0
2016-08-31 14:30:00,5.05,5.05,5.04,5.05,144024.0,4.8296,4.8296,4.8201,4.8296,144024.0
2016-08-31 14:35:00,5.05,5.05,5.05,5.05,130560.0,4.8296,4.8296,4.8296,4.8296,130560.0
2016-08-31 14:40:00,5.05,5.05,5.04,5.04,153624.0,4.8296,4.8296,4.8201,4.8201,153624.0
2016-08-31 14:45:00,5.04,5.04,5.03,5.03,442848.0,4.8201,4.8201,4.8105,4.8105,442848.0
2016-08-31 14:50:00,5.03,5.03,5.02,5.03,437088.0,4.8105,4.8105,4.8009,4.8105,437088.0
2016-08-31 14:55:00,5.03,5.04,5.03,5.03,153600.0,4.8105,4.8201,4.8105,4.8105,153600.0
2016-08-31 15:00:00,5.03,5.04,5.03,5.04,231888.0,4.8105,4.8201,4.8105,4.8201,231888.0
2016-08-31 15:05:00,5.04,5.05,5.04,5.05,291888.0,4.8201,4.8296,4.8201,4.8296,291888.0
2016-08-31 15:10:00,5.05,5.05,5.04,5.05,210648.0,4.8296,4.8296,4.8201,4.8296,210648.0
2016-08-31 15:15:00,5.05,5.06,5.05,5.06,1343400.0,4.8296,4.8392,4.8296,4.8392,1343400.0
2016-08-31 15:20:00,5.06,5.06,5.05,5.06,629664.0,4.8392,4.8392,4.8296,4.8392,629664.0
2016-08-31 15:25:00,5.06,5.07,5.06,5.06,519600.0,4.8392,4.8488,4.8392,4.8392,519600.0
2016-08-31 15:30:00,5.07,5.07,5.06,5.07,301920.0,4.8488,4.8488,4.8392,4.8488,301920.0
2016-08-31 15:35:00,5.07,5.07,5.07,5.07,599688.0,4.8488,4.8488,4.8488,4.8488,599688.0
2016-08-31 15:40:00,5.07,5.08,5.07,5.07,284832.0,4.8488,4.8583,4.8488,4.8488,284832.0
2016-08-31 15:45:00,5.07,5.07,5.06,5.07,307344.0,4.8488,4.8488,4.8392,4.8488,307344.0
2016-08-31 15:50:00,5.06,5.07,5.06,5.06,1131768.0,4.8392,4.8488,4.8392,4.8392,1131768.0
2016-08-31 15:55:00,5.06,5.07,5.06,5.06,1446840.0,4.8392,4.8488,4.8392,4.8392,1446840.0
2016-09-01 09:30:00,5.07,5.1,5.07,5.09,1008312.0,4.8488,4.8774,4.8488,4.8679,1008312.0
2016-09-01 09:35:00,5.09,5.1,5.09,5.09,806592.0,4.8679,4.8774,4.8679,4.8679,806592.0
2016-09-01 09:40:00,5.09,5.1,5.09,5.1,518856.0,4.8679,4.8774,4.8679,4.8774,518856.0
2016-09-01 09:45:00,5.1,5.11,5.1,5.1,405600.0,4.8774,4.887,4.8774,4.8774,405600.0
2016-09-01 09:50:00,5.1,5.11,5.07,5.08,1000824.0,4.8774,4.887,4.8488,4.8583,1000824.0
2016-09-01 09:55:00,5.08,5.09,5.08,5.08,836760.0,4.8583,4.8679,4.8583,4.8583,836760.0
2016-09-01 10:00:00,5.08,5.09,5.06,5.09,2138904.0,4.8583,4.8679,4.8392,4.8679,2138904.0
2016-09-01 10:05:00,5.09,5.09,5.07,5.08,804744.0,4.8679,4.8679,4.8488,4.8583,804744.0
2016-09-01 10:10:00,5.09,5.09,5.07,5.08,529272.0,4.8679,4.8679,4.8488,4.8583,529272.0
2016-09-01 10:15:00,5.07,5.08,5.07,5.07,352704.0,4.8488,4.8583,4.8488,4.8488,352704.0
2016-09-01 10:20:00,5.07,5.07,5.04,5.06,1125120.0,4.8488,4.8488,4.8201,4.8392,1125120.0
2016-09-01 10:25:00,5.05,5.05,5.03,5.03,1222944.0,4.8296,4.8296,4.8105,4.8105,1222944.0
2016-09-01 10:30:00,5.02,5.02,5.0,5.01,2049360.0,4.8009,4.8009,4.7818,4.7914,2049360.0
2016-09-01 10:35:00,5.01,5.01,5.0,5.01,764136.0,4.7914,4.7914,4.7818,4.7914,764136.0
2016-09-01 10:40:00,5.0,5.02,5.0,5.02,359976.0,4.7818,4.8009,4.7818,4.8009,359976.0
2016-09-01 10:45:00,5.01,5.02,5.01,5.02,655944.0,4.7914,4.8009,4.7914,4.8009,655944.0
2016-09-01 10:50:00,5.01,5.02,5.01,5.02,401520.0,4.7914,4.8009,4.7914,4.8009,401520.0
2016-09-01 10:55:00,5.02,5.02,5.01,5.02,356928.0,4.8009,4.8009,4.7914,4.8009,356928.0
2016-09-01 11:00:00,5.01,5.01,4.99,5.01,542640.0,4.7914,4.7914,4.7722,4.7914,542640.0
2016-09-01 11:05:00,5.01,5.01,5.01,5.01,402912.0,4.7914,4.7914,4.7914,4.7914,402912.0
2016-09-01 11:10:00,5.01,5.02,5.01,5.01,237792.0,4.7914,4.8009,4.7914,4.7914,237792.0
2016-09-01 11:15:00,5.01,5.02,5.01,5.02,186456.0,4.7914,4.8009,4.7914,4.8009,186456.0
2016-09-01 11:20:00,5.02,5.03,5.02,5.03,430416.0,4.8009,4.8105,4.8009,4.8105,430416.0
2016-09-01 11:25:00,5.03,5.04,5.03,5.04,463560.0,4.8105,4.8201,4.8105,4.8201,463560.0
2016-09-01 11:30:00,5.03,5.04,5.03,5.03,365976.0,4.8105,4.8201,4.8105,4.8105,365976.0
2016-09-01 11:35:00,5.04,5.04,5.03,5.03,288672.0,4.8201,4.8201,4.8105,4.8105,288672.0
2016-09-01 11:40:00,5.03,5.03,5.02,5.03,131040.0,4.8105,4.8105,4.8009,4.8105,131040.0
2016-09-01 11:45:00,5.03,5.03,5.03,5.03,243864.0,4.8105,4.8105,4.8105,4.8105,243864.0
2016-09-01 11:50:00,5.03,5.03,5.01,5.02,356304.0,4.8105,4.8105,4.7914,4.8009,356304.0
2016-09-01 11:55:00,5.02,5.04,5.02,5.03,377256.0,4.8009,4.8201,4.8009,4.8105,377256.0
2016-09-01 12:00:00,5.03,5.04,5.03,5.03,40800.0,4.8105,4.8201,4.8105,4.8105,40800.0
2016-09-01 12:05:00,5.03,5.04,5.03,5.04,126000.0,4.8105,4.8201,4.8105,4.8201,126000.0
2016-09-01 12:10:00,5.03,5.06,5.03,5.06,385920.0,4.8105,4.8392,4.8105,4.8392,385920.0
2016-09-01 12:15:00,5.06,5.07,5.06,5.07,848112.0,4.8392,4.8488,4.8392,4.8488,848112.0
2016-09-01 12:20:00,5.07,5.09,5.06,5.09,1714944.0,4.8488,4.8679,4.8392,4.8679,1714944.0
2016-09-01 12:25:00,5.09,5.1,5.09,5.09,846480.0,4.8679,4.8774,4.8679,4.8679,846480.0
2016-09-01 12:30:00,5.09,5.11,5.09,5.1,1081536.0,4.8679,4.887,4.8679,4.8774,1081536.0
2016-09-01 12:35:00,5.1,5.1,5.09,5.09,287688.0,4.8774,4.8774,4.8679,4.8679,287688.0
2016-09-01 12:40:00,5.09,5.09,5.09,5.09,169320.0,4.8679,4.8679,4.8679,4.8679,169320.0
2016-09-01 12:45:00,5.09,5.1,5.09,5.1,280128.0,4.8679,4.8774,4.8679,4.8774,280128.0
2016-09-01 12:50:00,5.1,5.11,5.09,5.1,379584.0,4.8774,4.887,4.8679,4.8774,379584.0
2016-09-01 12:55:00,5.1,5.1,5.09,5.09,150552.0,4.8774,4.8774,4.8679,4.8679,150552.0
2016-09-01 13:00:00,5.09,5.1,5.09,5.09,84576.0,4.8679,4.8774,4.8679,4.8679,84576.0
2016-09-01 13:05:00,5.09,5.1,5.09,5.1,105240.0,4.8679,4.8774,4.8679,4.8774,105240.0
2016-09-01 13:10:00,5.09,5.1,5.09,5.1,92640.0,4.8679,4.8774,4.8679,4.8774,92640.0
2016-09-01 13:15:00,5.1,5.1,5.1,5.1,128016.0,4.8774,4.8774,4.8774,4.8774,128016.0
2016-09-01 13:20:00,5.11,5.12,5.11,5.11,986688.0,4.887,4.8966,4.887,4.887,986688.0
2016-09-01 13:25:00,5.11,5.11,5.1,5.1,145680.0,4.887,4.887,4.8774,4.8774,145680.0
2016-09-01 13:30:00,5.11,5.11,5.1,5.1,334608.0,4.887,4.887,4.8774,4.8774,334608.0
2016-09-01 13:35:00,5.1,5.11,5.1,5.1,204288.0,4.8774,4.887,4.8774,4.8774,204288.0
2016-09-01 13:40:00,5.1,5.11,5.1,5.1,133392.0,4.8774,4.887,4.8774,4.8774,133392.0
2016-09-01 13:45:00,5.11,5.11,5.1,5.1,94080.0,4.887,4.887,4.8774,4.8774,94080.0
2016-09-01 13:50:00,5.11,5.11,5.11,5.11,144840.0,4.887,4.887,4.887,4.887,144840.0
2016-09-01 13:55:00,5.11,5.11,5.1,5.1,127536.0,4.887,4.887,4.8774,4.8774,127536.0
2016-09-01 14:00:00,5.1,5.1,5.08,5.09,1236168.0,4.8774,4.8774,4.8583,4.8679,1236168.0
2016-09-01 14:05:00,5.09,5.09,5.09,5.09,448608.0,4.8679,4.8679,4.8679,4.8679,448608.0
2016-09-01 14:10:00,5.09,5.09,5.08,5.09,333048.0,4.8679,4.8679,4.8583,4.8679,333048.0
2016-09-01 14:15:00,5.09,5.1,5.09,5.09,111240.0,4.8679,4.8774,4.8679,4.8679,111240.0
2016-09-01 14:20:00,5.09,5.09,5.08,5.08,178296.0,4.8679,4.8679,4.8583,4.8583,178296.0
2016-09-01 14:25:00,5.09,5.1,5.08,5.1,158904.0,4.8679,4.8774,4.8583,4.8774,158904.0
2016-09-01 14:30:00,5.09,5.1,5.09,5.09,192480.0,4.8679,4.8774,4.8679,4.8679,192480.0
2016-09-01 14:35:00,5.09,5.09,5.08,5.09,325176.0,4.8679,4.8679,4.8583,4.8679,325176.0
2016-09-01 14:40:00,5.09,5.1,5.09,5.09,225744.0,4.8679,4.8774,4.8679,4.8679,225744.0
2016-09-01 14:45:00,5.09,5.11,5.09,5.1,722568.0,4.8679,4.887,4.8679,4.8774,722568.0
2016-09-01 14:50:00,5.1,5.1,5.1,5.1,238800.0,4.8774,4.8774,4.8774,4.8774,238800.0
2016-09-01 14:55:00,5.1,5.1,5.1,5.1,65352.0,4.8774,4.8774,4.8774,4.8774,65352.0
2016-09-01 15:00:00,5.09,5.1,5.08,5.08,253488.0,4.8679,4.8774,4.8583,4.8583,253488.0
2016-09-01 15:05:00,5.08,5.08,5.06,5.07,1403376.0,4.8583,4.8583,4.8392,4.8488,1403376.0
2016-09-01 15:10:00,5.07,5.08,5.06,5.07,588000.0,4.8488,4.8583,4.8392,4.8488,588000.0
2016-09-01 15:15:00,5.07,5.08,5.07,5.07,703584.0,4.8488,4.8583,4.8488,4.8488,703584.0
2016-09-01 15:20:00,5.07,5.08,5.07,5.08,345312.0,4.8488,4.8583,4.8488,4.8583,345312.0
2016-09-01 15:25:00,5.08,5.08,5.07,5.07,337632.0,4.8583,4.8583,4.8488,4.8488,337632.0
2016-09-01 15:30:00,5.07,5.08,5.07,5.08,143304.0,4.8488,4.8583,4.8488,4.8583,143304.0
2016-09-01 15:35:00,5.08,5.08,5.07,5.08,377784.0,4.8583,4.8583,4.8488,4.8583,377784.0
2016-09-01 15:40:00,5.08,5.1,5.08,5.09,554184.0,4.8583,4.8774,4.8583,4.8679,554184.0
2016-09-01 15:45:00,5.09,5.09,5.09,5.09,734544.0,4.8679,4.8679,4.8679,4.8679,734544.0
2016-09-01 15:50:00,5.09,5.1,5.09,5.1,361440.0,4.8679,4.8774,4.8679,4.8774,361440.0
2016-09-01 15:55:00,5.09,5.1,5.09,5.1,1679784.0,4.8679,4.8774,4.8679,4.8774,1679784.0
2016-09-02 09:30:00,5.18,5.19,5.17,5.17,2595144.0,4.954,4.9635,4.9444,4.9444,2595144.0
2016-09-02 09:35:00,5.17,5.19,5.15,5.16,1834992.0,4.9444,4.9635,4.9253,4.9348,1834992.0
2016-09-02 09:40:00,5.16,5.18,5.16,5.18,938904.0,4.9348,4.954,4.9348,4.954,938904.0
2016-09-02 09:45:00,5.18,5.19,5.17,5.18,1333296.0,4.954,4.9635,4.9444,4.954,1333296.0
2016-09-02 09:50:00,5.18,5.2,5.18,5.2,2117616.0,4.954,4.9731,4.954,4.9731,2117616.0
2016-09-02 09:55:00,5.2,5.2,5.19,5.19,476448.0,4.9731,4.9731,4.9635,4.9635,476448.0
2016-09-02 10:00:00,5.2,5.21,5.2,5.2,683784.0,4.9731,4.9826,4.9731,4.9731,683784.0
2016-09-02 10:05:00,5.2,5.21,5.18,5.18,435768.0,4.9731,4.9826,4.954,4.954,435768.0
2016-09-02 10:10:00,5.19,5.2,5.18,5.18,628704.0,4.9635,4.9731,4.954,4.954,628704.0
2016-09-02 10:15:00,5.18,5.2,5.18,5.18,537000.0,4.954,4.9731,4.954,4.954,537000.0
2016-09-02 10:20:00,5.18,5.18,5.18,5.18,1182120.0,4.954,4.954,4.954,4.954,1182120.0
2016-09-02 10:25:00,5.18,5.19,5.18,5.19,434040.0,4.954,4.9635,4.954,4.9635,434040.0
2016-09-02 10:30:00,5.19,5.19,5.17,5.18,643056.0,4.9635,4.9635,4.9444,4.954,643056.0
2016-09-02 10:35:00,5.18,5.19,5.18,5.18,320688.0,4.954,4.9635,4.954,4.954,320688.0
2016-09-02 10:40:00,5.18,5.19,5.18,5.19,663360.0,4.954,4.9635,4.954,4.9635,663360.0
2016-09-02 10:45:00,5.19,5.19,5.18,5.19,82824.0,4.9635,4.9635,4.954,4.9635,82824.0
2016-09-02 10:50:00,5.19,5.19,5.19,5.19,119856.0,4.9635,4.9635,4.9635,4.9635,119856.0
2016-09-02 10:55:00,5.19,5.19,5.17,5.18,476184.0,4.9635,4.9635,4.9444,4.954,476184.0
2016-09-02 11:00:00,5.18,5.18,5.18,5.18,245616.0,4.954,4.954,4.954,4.954,245616.0
2016-09-02 11:05:00,5.18,5.19,5.17,5.17,507264.0,4.954,4.9635,4.9444,4.9444,507264.0
2016-09-02 11:10:00,5.17,5.17,5.15,5.16,720480.0,4.9444,4.9444,4.9253,4.9348,720480.0
2016-09-02 11:15:00,5.16,5.16,5.16,5.16,230856.0,4.9348,4.9348,4.9348,4.9348,230856.0
2016-09-02 11:20:00,5.16,5.17,5.16,5.16,191256.0,4.9348,4.9444,4.9348,4.9348,191256.0
2016-09-02 11:25:00,5.16,5.16,5.15,5.15,837552.0,4.9348,4.9348,4.9253,4.9253,837552.0
2016-09-02 11:30:00,5.15,5.16,5.15,5.16,694464.0,4.9253,4.9348,4.9253,4.9348,694464.0
2016-09-02 11:35:00,5.16,5.16,5.15,5.15,572880.0,4.9348,4.9348,4.9253,4.9253,572880.0
2016-09-02 11:40:00,5.15,5.16,5.14,5.16,1049928.0,4.9253,4.9348,4.9157,4.9348,1049928.0
2016-09-02 11:45:00,5.16,5.16,5.15,5.16,340968.0,4.9348,4.9348,4.9253,4.9348,340968.0
2016-09-02 11:50:00,5.15,5.16,5.15,5.16,474552.0,4.9253,4.9348,4.9253,4.9348,474552.0
2016-09-02 11:55:00,5.16,5.16,5.16,5.16,227232.0,4.9348,4.9348,4.9348,4.9348,227232.0
2016-09-02 12:00:00,5.16,5.16,5.15,5.15,255120.0,4.9348,4.9348,4.9253,4.9253,255120.0
2016-09-02 12:05:00,5.15,5.15,5.14,5.15,673656.0,4.9253,4.9253,4.9157,4.9253,673656.0
2016-09-02 12:10:00,5.14,5.15,5.14,5.14,768288.0,4.9157,4.9253,4.9157,4.9157,768288.0
2016-09-02 12:15:00,5.14,5.14,5.12,5.12,2024208.0,4.9157,4.9157,4.8966,4.8966,2024208.0
2016-09-02 12:20:00,5.12,5.12,5.11,5.12,1117272.0,4.8966,4.8966,4.887,4.8966,1117272.0
2016-09-02 12:25:00,5.12,5.13,5.12,5.12,514584.0,4.8966,4.9061,4.8966,4.8966,514584.0
2016-09-02 12:30:00,5.12,5.13,5.12,5.12,271392.0,4.8966,4.9061,4.8966,4.8966,271392.0
2016-09-02 12:35:00,5.13,5.13,5.12,5.13,425832.0,4.9061,4.9061,4.8966,4.9061,425832.0
2016-09-02 12:40:00,5.13,5.13,5.13,5.13,411192.0,4.9061,4.9061,4.9061,4.9061,411192.0
2016-09-02 12:45:00,5.13,5.13,5.12,5.12,228840.0,4.9061,4.9061,4.8966,4.8966,228840.0
2016-09-02 12:50:00,5.12,5.14,5.12,5.13,217176.0,4.8966,4.9157,4.8966,4.9061,217176.0
2016-09-02 12:55:00,5.14,5.14,5.12,5.13,345144.0,4.9157,4.9157,4.8966,4.9061,345144.0
2016-09-02 13:00:00,5.13,5.13,5.12,5.13,136968.0,4.9061,4.9061,4.8966,4.9061,136968.0
2016-09-02 13:05:00,5.13,5.13,5.12,5.12,242712.0,4.9061,4.9061,4.8966,4.8966,242712.0
2016-09-02 13:10:00,5.12,5.13,5.11,5.11,195672.0,4.8966,4.9061,4.887,4.887,195672.0
2016-09-02 13:15:00,5.12,5.12,5.11,5.12,255768.0,4.8966,4.8966,4.887,4.8966,255768.0
2016-09-02 13:20:00,5.11,5.12,5.11,5.12,662640.0,4.887,4.8966,4.887,4.8966,662640.0
2016-09-02 13:25:00,5.12,5.12,5.11,5.11,330120.0,4.8966,4.8966,4.887,4.887,330120.0
2016-09-02 13:30:00,5.11,5.11,5.1,5.1,579432.0,4.887,4.887,4.8774,4.8774,579432.0
2016-09-02 13:35:00,5.11,5.11,5.1,5.1,949656.0,4.887,4.887,4.8774,4.8774,949656.0
2016-09-02 13:40:00,5.1,5.1,5.09,5.1,747024.0,4.8774,4.8774,4.8679,4.8774,747024.0
2016-09-02 13:45:00,5.1,5.11,5.09,5.1,381120.0,4.8774,4.887,4.8679,4.8774,381120.0
2016-09-02 13:50:00,5.1,5.11,5.1,5.11,688152.0,4.8774,4.887,4.8774,4.887,688152.0
2016-09-02 13:55:00,5.11,5.11,5.1,5.11,195120.0,4.887,4.887,4.8774,4.887,195120.0
2016-09-02 14:00:00,5.11,5.11,5.1,5.11,89328.0,4.887,4.887,4.8774,4.887,89328.0
2016-09-02 14:05:00,5.11,5.12,5.11,5.12,700752.0,4.887,4.8966,4.887,4.8966,700752.0
2016-09-02 14:10:00,5.12,5.12,5.12,5.12,301248.0,4.8966,4.8966,4.8966,4.8966,301248.0
2016-09-02 14:15:00,5.12,5.13,5.12,5.13,172944.0,4.8966,4.9061,4.8966,4.9061,172944.0
2016-09-02 14:20:00,5.13,5.13,5.12,5.12,180720.0,4.9061,4.9061,4.8966,4.8966,180720.0
2016-09-02 14:25:00,5.13,5.13,5.12,5.12,415272.0,4.9061,4.9061,4.8966,4.8966,415272.0
2016-09-02 14:30:00,5.12,5.13,5.12,5.12,89832.0,4.8966,4.9061,4.8966,4.8966,89832.0
2016-09-02 14:35:00,5.12,5.13,5.12,5.13,340200.0,4.8966,4.9061,4.8966,4.9061,340200.0
2016-09-02 14:40:00,5.13,5.14,5.13,5.13,231648.0,4.9061,4.9157,4.9061,4.9061,231648.0
2016-09-02 14:45:00,5.13,5.13,5.13,5.13,68880.0,4.9061,4.9061,4.9061,4.9061,68880.0
2016-09-02 14:50:00,5.13,5.14,5.13,5.13,56688.0,4.9061,4.9157,4.9061,4.9061,56688.0
2016-09-02 14:55:00,5.13,5.13,5.13,5.13,8760.0,4.9061,4.9061,4.9061,4.9061,8760.0
2016-09-02 15:00:00,5.14,5.14,5.13,5.14,140904.0,4.9157,4.9157,4.9061,4.9157,140904.0
2016-09-02 15:05:00,5.14,5.15,5.13,5.13,272904.0,4.9157,4.9253,4.9061,4.9061,272904.0
2016-09-02 15:10:00,5.13,5.14,5.13,5.14,127896.0,4.9061,4.9157,4.9061,4.9157,127896.0
2016-09-02 15:15:00,5.14,5.15,5.14,5.14,145608.0,4.9157,4.9253,4.9157,4.9157,145608.0
2016-09-02 15:20:00,5.15,5.15,5.14,5.14,224496.0,4.9253,4.9253,4.9157,4.9157,224496.0
2016-09-02 15:25:00,5.14,5.15,5.14,5.15,132984.0,4.9157,4.9253,4.9157,4.9253,132984.0
2016-09-02 15:30:00,5.14,5.15,5.14,5.14,275328.0,4.9157,4.9253,4.9157,4.9157,275328.0
2016-09-02 15:35:00,5.15,5.15,5.15,5.15,667512.0,4.9253,4.9253,4.9253,4.9253,667512.0
2016-09-02 15:40:00,5.15,5.15,5.15,5.15,114312.0,4.9253,4.9253,4.9253,4.9253,114312.0
2016-09-02 15:45:00,5.15,5.15,5.14,5.14,378720.0,4.9253,4.9253,4.9157,4.9157,378720.0
2016-09-02 15:50:00,5.14,5.15,5.14,5.15,286632.0,4.9157,4.9253,4.9157,4.9253,286632.0
2016-09-02 15:55:00,5.15,5.15,5.14,5.15,1102512.0,4.9253,4.9253,4.9157,4.9253,1102512.0
2016-09-06 09:30:00,5.18,5.18,5.15,5.15,1254840.0,4.954,4.954,4.9253,4.9253,1254840.0
2016-09-06 09:35:00,5.15,5.18,5.15,5.17,869472.0,4.9253,4.954,4.9253,4.9444,869472.0
2016-09-06 09:40:00,5.17,5.19,5.17,5.18,1111488.0,4.9444,4.9635,4.9444,4.954,1111488.0
2016-09-06 09:45:00,5.18,5.2,5.18,5.19,896232.0,4.954,4.9731,4.954,4.9635,896232.0
2016-09-06 09:50:00,5.2,5.2,5.19,5.19,1039128.0,4.9731,4.9731,4.9635,4.9635,1039128.0
2016-09-06 09:55:00,5.19,5.2,5.19,5.2,633672.0,4.9635,4.9731,4.9635,4.9731,633672.0
2016-09-06 10:00:00,5.19,5.21,5.19,5.21,2293800.0,4.9635,4.9826,4.9635,4.9826,2293800.0
2016-09-06 10:05:00,5.21,5.21,5.18,5.18,1313616.0,4.9826,4.9826,4.954,4.954,1313616.0
2016-09-06 10:10:00,5.19,5.19,5.18,5.18,628944.0,4.9635,4.9635,4.954,4.954,628944.0
2016-09-06 10:15:00,5.18,5.19,5.16,5.16,848352.0,4.954,4.9635,4.9348,4.9348,848352.0
2016-09-06 10:20:00,5.16,5.16,5.15,5.15,666048.0,4.9348,4.9348,4.9253,4.9253,666048.0
2016-09-06 10:25:00,5.15,5.16,5.14,5.16,346200.0,4.9253,4.9348,4.9157,4.9348,346200.0
2016-09-06 10:30:00,5.16,5.18,5.16,5.17,527160.0,4.9348,4.954,4.9348,4.9444,527160.0
2016-09-06 10:35:00,5.17,5.18,5.17,5.17,184776.0,4.9444,4.954,4.9444,4.9444,184776.0
2016-09-06 10:40:00,5.17,5.18,5.16,5.18,278784.0,4.9444,4.954,4.9348,4.954,278784.0
2016-09-06 10:45:00,5.18,5.18,5.16,5.17,430776.0,4.954,4.954,4.9348,4.9444,430776.0
2016-09-06 10:50:00,5.17,5.17,5.17,5.17,106968.0,4.9444,4.9444,4.9444,4.9444,106968.0
2016-09-06 10:55:00,5.17,5.18,5.17,5.18,189600.0,4.9444,4.954,4.9444,4.954,189600.0
2016-09-06 11:00:00,5.18,5.18,5.18,5.18,518400.0,4.954,4.954,4.954,4.954,518400.0
2016-09-06 11:05:00,5.18,5.19,5.18,5.18,373776.0,4.954,4.9635,4.954,4.954,373776.0
2016-09-06 11:10:00,5.18,5.18,5.18,5.18,165264.0,4.954,4.954,4.954,4.954,165264.0
2016-09-06 11:15:00,5.18,5.2,5.18,5.19,407328.0,4.954,4.9731,4.954,4.9635,407328.0
2016-09-06 11:20:00,5.19,5.2,5.19,5.2,172392.0,4.9635,4.9731,4.9635,4.9731,172392.0
2016-09-06 11:25:00,5.2,5.2,5.19,5.19,165864.0,4.9731,4.9731,4.9635,4.9635,165864.0
2016-09-06 11:30:00,5.19,5.2,5.18,5.19,232320.0,4.9635,4.9731,4.954,4.9635,232320.0
2016-09-06 11:35:00,5.19,5.19,5.19,5.19,100080.0,4.9635,4.9635,4.9635,4.9635,100080.0
2016-09-06 11:40:00,5.19,5.2,5.19,5.19,286128.0,4.9635,4.9731,4.9635,4.9635,286128.0
2016-09-06 11:45:00,5.19,5.21,5.19,5.21,920472.0,4.9635,4.9826,4.9635,4.9826,920472.0
2016-09-06 11:50:00,5.21,5.22,5.21,5.21,389160.0,4.9826,4.9922,4.9826,4.9826,389160.0
2016-09-06 11:55:00,5.22,5.22,5.22,5.22,233136.0,4.9922,4.9922,4.9922,4.9922,233136.0
2016-09-06 12:00:00,5.22,5.22,5.22,5.22,395328.0,4.9922,4.9922,4.9922,4.9922,395328.0
2016-09-06 12:05:00,5.22,5.22,5.22,5.22,71184.0,4.9922,4.9922,4.9922,4.9922,71184.0
2016-09-06 12:10:00,5.22,5.22,5.22,5.22,235680.0,4.9922,4.9922,4.9922,4.9922,235680.0
2016-09-06 12:15:00,5.22,5.22,5.22,5.22,121296.0,4.9922,4.9922,4.9922,4.9922,121296.0
2016-09-06 12:20:00,5.22,5.22,5.22,5.22,42864.0,4.9922,4.9922,4.9922,4.9922,42864.0
2016-09-06 12:25:00,5.22,5.22,5.22,5.22,181560.0,4.9922,4.9922,4.9922,4.9922,181560.0
2016-09-06 12:30:00,5.22,5.24,5.22,5.23,847368.0,4.9922,5.0113,4.9922,5.0018,847368.0
2016-09-06 12:35:00,5.23,5.23,5.22,5.23,246120.0,5.0018,5.0018,4.9922,5.0018,246120.0
2016-09-06 12:40:00,5.23,5.24,5.23,5.23,167952.0,5.0018,5.0113,5.0018,5.0018,167952.0
2016-09-06 12:45:00,5.23,5.24,5.23,5.24,261888.0,5.0018,5.0113,5.0018,5.0113,261888.0
2016-09-06 12:50:00,5.24,5.24,5.24,5.24,346896.0,5.0113,5.0113,5.0113,5.0113,346896.0
2016-09-06 12:55:00,5.24,5.24,5.23,5.23,187560.0,5.0113,5.0113,5.0018,5.0018,187560.0
2016-09-06 13:00:00,5.23,5.23,5.23,5.23,87096.0,5.0018,5.0018,5.0018,5.0018,87096.0
2016-09-06 13:05:00,5.23,5.23,5.23,5.23,247824.0,5.0018,5.0018,5.0018,5.0018,247824.0
2016-09-06 13:10:00,5.23,5.23,5.22,5.23,237360.0,5.0018,5.0018,4.9922,5.0018,237360.0
2016-09-06 13:15:00,5.22,5.23,5.22,5.23,237720.0,4.9922,5.0018,4.9922,5.0018,237720.0
2016-09-06 13:20:00,5.23,5.23,5.22,5.22,249480.0,5.0018,5.0018,4.9922,4.9922,249480.0
2016-09-06 13:25:00,5.22,5.22,5.22,5.22,52920.0,4.9922,4.9922,4.9922,4.9922,52920.0
2016-09-06 13:30:00,5.22,5.22,5.21,5.22,199464.0,4.9922,4.9922,4.9826,4.9922,199464.0
2016-09-06 13:35:00,5.21,5.22,5.21,5.22,241464.0,4.9826,4.9922,4.9826,4.9922,241464.0
2016-09-06 13:40:00,5.22,5.22,5.22,5.22,232128.0,4.9922,4.9922,4.9922,4.9922,232128.0
2016-09-06 13:45:00,5.22,5.22,5.22,5.22,213600.0,4.9922,4.9922,4.9922,4.9922,213600.0
2016-09-06 13:50:00,5.22,5.22,5.22,5.22,134928.0,4.9922,4.9922,4.9922,4.9922,134928.0
2016-09-06 13:55:00,5.22,5.22,5.22,5.22,103200.0,4.9922,4.9922,4.9922,4.9922,103200.0
2016-09-06 14:00:00,5.22,5.22,5.22,5.22,128304.0,4.9922,4.9922,4.9922,4.9922,128304.0
2016-09-06 14:05:00,5.22,5.22,5.21,5.21,80904.0,4.9922,4.9922,4.9826,4.9826,80904.0
2016-09-06 14:10:00,5.21,5.22,5.21,5.22,332376.0,4.9826,4.9922,4.9826,4.9922,332376.0
2016-09-06 14:15:00,5.22,5.22,5.22,5.22,73128.0,4.9922,4.9922,4.9922,4.9922,73128.0
2016-09-06 14:20:00,5.22,5.23,5.22,5.22,146688.0,4.9922,5.0018,4.9922,4.9922,146688.0
2016-09-06 14:25:00,5.22,5.23,5.22,5.22,176112.0,4.9922,5.0018,4.9922,4.9922,176112.0
2016-09-06 14:30:00,5.22,5.23,5.22,5.23,238344.0,4.9922,5.0018,4.9922,5.0018,238344.0
2016-09-06 14:35:00,5.23,5.23,5.22,5.22,117168.0,5.0018,5.0018,4.9922,4.9922,117168.0
2016-09-06 14:40:00,5.22,5.23,5.22,5.22,338400.0,4.9922,5.0018,4.9922,4.9922,338400.0
2016-09-06 14:45:00,5.22,5.22,5.22,5.22,234408.0,4.9922,4.9922,4.9922,4.9922,234408.0
2016-09-06 14:50:00,5.22,5.23,5.22,5.23,160800.0,4.9922,5.0018,4.9922,5.0018,160800.0
2016-09-06 14:55:00,5.23,5.23,5.23,5.23,74280.0,5.0018,5.0018,5.0018,5.0018,74280.0
2016-09-06 15:00:00,5.23,5.23,5.22,5.23,603648.0,5.0018,5.0018,4.9922,5.0018,603648.0
2016-09-06 15:05:00,5.23,5.23,5.23,5.23,266448.0,5.0018,5.0018,5.0018,5.0018,266448.0
2016-09-06 15:10:00,5.23,5.23,5.22,5.22,483840.0,5.0018,5.0018,4.9922,4.9922,483840.0
2016-09-06 15:15:00,5.22,5.23,5.22,5.22,121656.0,4.9922,5.0018,4.9922,4.9922,121656.0
2016-09-06 15:20:00,5.23,5.23,5.22,5.23,288240.0,5.0018,5.0018,4.9922,5.0018,288240.0
2016-09-06 15:25:00,5.23,5.23,5.22,5.23,44640.0,5.0018,5.0018,4.9922,5.0018,44640.0
2016-09-06 15:30:00,5.23,5.23,5.22,5.23,105912.0,5.0018,5.0018,4.9922,5.0018,105912.0
2016-09-06 15:35:00,5.23,5.23,5.22,5.23,273024.0,5.0018,5.0018,4.9922,5.0018,273024.0
2016-09-06 15:40:00,5.23,5.23,5.23,5.23,293448.0,5.0018,5.0018,5.0018,5.0018,293448.0
2016-09-06 15:45:00,5.23,5.23,5.23,5.23,586584.0,5.0018,5.0018,5.0018,5.0018,586584.0
2016-09-06 15:50:00,5.23,5.24,5.23,5.24,575496.0,5.0018,5.0113,5.0018,5.0113,575496.0
2016-09-06 15:55:00,5.24,5.25,5.23,5.25,1446528.0,5.0113,5.0209,5.0018,5.0209,1446528.0
2016-09-07 09:30:00,5.26,5.26,5.25,5.25,1001232.0,5.0305,5.0305,5.0209,5.0209,1001232.0
2016-09-07 09:35:00,5.26,5.27,5.25,5.26,2193480.0,5.0305,5.04,5.0209,5.0305,2193480.0
2016-09-07 09:40:00,5.26,5.28,5.26,5.26,954888.0,5.0305,5.0496,5.0305,5.0305,954888.0
2016-09-07 09:45:00,5.26,5.27,5.26,5.26,507768.0,5.0305,5.04,5.0305,5.0305,507768.0
2016-09-07 09:50:00,5.26,5.26,5.25,5.25,445056.0,5.0305,5.0305,5.0209,5.0209,445056.0
2016-09-07 09:55:00,5.25,5.26,5.25,5.26,435360.0,5.0209,5.0305,5.0209,5.0305,435360.0
2016-09-07 10:00:00,5.26,5.27,5.26,5.26,482280.0,5.0305,5.04,5.0305,5.0305,482280.0
2016-09-07 10:05:00,5.26,5.27,5.25,5.26,650352.0,5.0305,5.04,5.0209,5.0305,650352.0
2016-09-07 10:10:00,5.26,5.27,5.26,5.27,275616.0,5.0305,5.04,5.0305,5.04,275616.0
2016-09-07 10:15:00,5.27,5.27,5.26,5.27,587976.0,5.04,5.04,5.0305,5.04,587976.0
2016-09-07 10:20:00,5.27,5.27,5.27,5.27,973896.0,5.04,5.04,5.04,5.04,973896.0
2016-09-07 10:25:00,5.27,5.28,5.27,5.28,398208.0,5.04,5.0496,5.04,5.0496,398208.0
2016-09-07 10:30:00,5.28,5.28,5.27,5.27,780912.0,5.0496,5.0496,5.04,5.04,780912.0
2016-09-07 10:35:00,5.27,5.27,5.26,5.26,488376.0,5.04,5.04,5.0305,5.0305,488376.0
2016-09-07 10:40:00,5.27,5.27,5.25,5.26,310776.0,5.04,5.04,5.0209,5.0305,310776.0
2016-09-07 10:45:00,5.26,5.26,5.24,5.24,579984.0,5.0305,5.0305,5.0113,5.0113,579984.0
2016-09-07 10:50:00,5.24,5.25,5.24,5.25,924888.0,5.0113,5.0209,5.0113,5.0209,924888.0
2016-09-07 10:55:00,5.25,5.25,5.24,5.24,228192.0,5.0209,5.0209,5.0113,5.0113,228192.0
2016-09-07 11:00:00,5.24,5.25,5.24,5.25,224160.0,5.0113,5.0209,5.0113,5.0209,224160.0
2016-09-07 11:05:00,5.25,5.25,5.25,5.25,136056.0,5.0209,5.0209,5.0209,5.0209,136056.0
2016-09-07 11:10:00,5.25,5.25,5.23,5.24,342168.0,5.0209,5.0209,5.0018,5.0113,342168.0
2016-09-07 11:15:00,5.24,5.24,5.23,5.23,410112.0,5.0113,5.0113,5.0018,5.0018,410112.0
2016-09-07 11:20:00,5.23,5.24,5.22,5.23,651144.0,5.0018,5.0113,4.9922,5.0018,651144.0
2016-09-07 11:25:00,5.23,5.24,5.23,5.23,320664.0,5.0018,5.0113,5.0018,5.0018,320664.0
2016-09-07 11:30:00,5.23,5.24,5.23,5.23,474504.0,5.0018,5.0113,5.0018,5.0018,474504.0
2016-09-07 11:35:00,5.24,5.24,5.23,5.23,232416.0,5.0113,5.0113,5.0018,5.0018,232416.0
2016-09-07 11:40:00,5.23,5.24,5.23,5.23,194304.0,5.0018,5.0113,5.0018,5.0018,194304.0
2016-09-07 11:45:00,5.23,5.23,5.23,5.23,178848.0,5.0018,5.0018,5.0018,5.0018,178848.0
2016-09-07 11:50:00,5.23,5.23,5.23,5.23,130704.0,5.0018,5.0018,5.0018,5.0018,130704.0
2016-09-07 11:55:00,5.23,5.24,5.23,5.24,106848.0,5.0018,5.0113,5.0018,5.0113,106848.0
2016-09-07 12:00:00,5.24,5.24,5.23,5.23,103392.0,5.0113,5.0113,5.0018,5.0018,103392.0
2016-09-07 12:05:00,5.24,5.24,5.23,5.23,104040.0,5.0113,5.0113,5.0018,5.0018,104040.0
2016-09-07 12:10:00,5.23,5.23,5.22,5.22,222192.0,5.0018,5.0018,4.9922,4.9922,222192.0
2016-09-07 12:15:00,5.22,5.22,5.21,5.21,174000.0,4.9922,4.9922,4.9826,4.9826,174000.0
2016-09-07 12:20:00,5.21,5.22,5.21,5.21,505032.0,4.9826,4.9922,4.9826,4.9826,505032.0
2016-09-07 12:25:00,5.21,5.21,5.2,5.21,724992.0,4.9826,4.9826,4.9731,4.9826,724992.0
2016-09-07 12:30:00,5.2,5.21,5.2,5.21,193776.0,4.9731,4.9826,4.9731,4.9826,193776.0
2016-09-07 12:35:00,5.21,5.21,5.2,5.21,156792.0,4.9826,4.9826,4.9731,4.9826,156792.0
2016-09-07 12:40:00,5.21,5.21,5.21,5.21,154728.0,4.9826,4.9826,4.9826,4.9826,154728.0
2016-09-07 12:45:00,5.21,5.22,5.21,5.21,181848.0,4.9826,4.9922,4.9826,4.9826,181848.0
2016-09-07 12:50:00,5.21,5.21,5.21,5.21,52944.0,4.9826,4.9826,4.9826,4.9826,52944.0
2016-09-07 12:55:00,5.21,5.21,5.21,5.21,77016.0,4.9826,4.9826,4.9826,4.9826,77016.0
2016-09-07 13:00:00,5.21,5.22,5.21,5.22,257280.0,4.9826,4.9922,4.9826,4.9922,257280.0
2016-09-07 13:05:00,5.22,5.22,5.22,5.22,271536.0,4.9922,4.9922,4.9922,4.9922,271536.0
2016-09-07 13:10:00,5.22,5.23,5.22,5.22,325200.0,4.9922,5.0018,4.9922,4.9922,325200.0
2016-09-07 13:15:00,5.22,5.23,5.22,5.22,132048.0,4.9922,5.0018,4.9922,4.9922,132048.0
2016-09-07 13:20:00,5.23,5.23,5.22,5.22,192000.0,5.0018,5.0018,4.9922,4.9922,192000.0
2016-09-07 13:25:00,5.22,5.22,5.22,5.22,74544.0,4.9922,4.9922,4.9922,4.9922,74544.0
2016-09-07 13:30:00,5.22,5.22,5.22,5.22,77352.0,4.9922,4.9922,4.9922,4.9922,77352.0
2016-09-07 13:35:00,5.22,5.22,5.22,5.22,68928.0,4.9922,4.9922,4.9922,4.9922,68928.0
2016-09-07 13:40:00,5.22,5.23,5.22,5.23,471384.0,4.9922,5.0018,4.9922,5.0018,471384.0
2016-09-07 13:45:00,5.23,5.23,5.22,5.22,88008.0,5.0018,5.0018,4.9922,4.9922,88008.0
2016-09-07 13:50:00,5.22,5.23,5.22,5.22,101088.0,4.9922,5.0018,4.9922,4.9922,101088.0
2016-09-07 13:55:00,5.22,5.23,5.22,5.22,163344.0,4.9922,5.0018,4.9922,4.9922,163344.0
2016-09-07 14:00:00,5.22,5.22,5.22,5.22,110544.0,4.9922,4.9922,4.9922,4.9922,110544.0
2016-09-07 14:05:00,5.22,5.23,5.22,5.22,543216.0,4.9922,5.0018,4.9922,4.9922,543216.0
2016-09-07 14:10:00,5.22,5.24,5.22,5.24,346296.0,4.9922,5.0113,4.9922,5.0113,346296.0
2016-09-07 14:15:00,5.24,5.24,5.23,5.23,97104.0,5.0113,5.0113,5.0018,5.0018,97104.0
2016-09-07 14:20:00,5.23,5.23,5.23,5.23,74904.0,5.0018,5.0018,5.0018,5.0018,74904.0
2016-09-07 14:25:00,5.23,5.23,5.23,5.23,48000.0,5.0018,5.0018,5.0018,5.0018,48000.0
2016-09-07 14:30:00,5.23,5.23,5.22,5.22,133440.0,5.0018,5.0018,4.9922,4.9922,133440.0
2016-09-07 14:35:00,5.21,5.22,5.21,5.22,76680.0,4.9826,4.9922,4.9826,4.9922,76680.0
2016-09-07 14:40:00,5.21,5.22,5.21,5.22,96480.0,4.9826,4.9922,4.9826,4.9922,96480.0
2016-09-07 14:45:00,5.22,5.23,5.22,5.22,160104.0,4.9922,5.0018,4.9922,4.9922,160104.0
2016-09-07 14:50:00,5.22,5.23,5.22,5.23,58320.0,4.9922,5.0018,4.9922,5.0018,58320.0
2016-09-07 14:55:00,5.23,5.23,5.22,5.23,599304.0,5.0018,5.0018,4.9922,5.0018,599304.0
2016-09-07 15:00:00,5.23,5.24,5.23,5.24,73440.0,5.0018,5.0113,5.0018,5.0113,73440.0
2016-09-07 15:05:00,5.23,5.24,5.23,5.23,223152.0,5.0018,5.0113,5.0018,5.0018,223152.0
2016-09-07 15:10:00,5.24,5.24,5.23,5.24,95544.0,5.0113,5.0113,5.0018,5.0113,95544.0
2016-09-07 15:15:00,5.24,5.24,5.24,5.24,281352.0,5.0113,5.0113,5.0113,5.0113,281352.0
2016-09-07 15:20:00,5.24,5.25,5.24,5.25,323856.0,5.0113,5.0209,5.0113,5.0209,323856.0
2016-09-07 15:25:00,5.25,5.25,5.24,5.24,479544.0,5.0209,5.0209,5.0113,5.0113,479544.0
2016-09-07 15:30:00,5.25,5.25,5.24,5.25,344352.0,5.0209,5.0209,5.0113,5.0209,344352.0
2016-09-07 15:35:00,5.24,5.25,5.24,5.25,292536.0,5.0113,5.0209,5.0113,5.0209,292536.0
2016-09-07 15:40:00,5.25,5.25,5.25,5.25,109680.0,5.0209,5.0209,5.0209,5.0209,109680.0
2016-09-07 15:45:00,5.25,5.25,5.24,5.25,208296.0,5.0209,5.0209,5.0113,5.0209,208296.0
2016-09-07 15:50:00,5.25,5.25,5.24,5.25,169704.0,5.0209,5.0209,5.0113,5.0209,169704.0
2016-09-07 15:55:00,5.25,5.25,5.24,5.25,753072.0,5.0209,5.0209,5.0113,5.0209,753072.0
2016-09-08 09:30:00,5.21,5.21,5.18,5.2,1695432.0,4.9826,4.9826,4.954,4.9731,1695432.0
2016-09-08 09:35:00,5.2,5.2,5.18,5.18,852216.0,4.9731,4.9731,4.954,4.954,852216.0
2016-09-08 09:40:00,5.18,5.19,5.17,5.19,995928.0,4.954,4.9635,4.9444,4.9635,995928.0
2016-09-08 09:45:00,5.19,5.19,5.18,5.18,465336.0,4.9635,4.9635,4.954,4.954,465336.0
2016-09-08 09:50:00,5.18,5.18,5.15,5.16,1383672.0,4.954,4.954,4.9253,4.9348,1383672.0
2016-09-08 09:55:00,5.16,5.16,5.15,5.16,868200.0,4.9348,4.9348,4.9253,4.9348,868200.0
2016-09-08 10:00:00,5.16,5.17,5.16,5.17,1413336.0,4.9348,4.9444,4.9348,4.9444,1413336.0
2016-09-08 10:05:00,5.17,5.17,5.16,5.16,531288.0,4.9444,4.9444,4.9348,4.9348,531288.0
2016-09-08 10:10:00,5.16,5.17,5.14,5.16,782208.0,4.9348,4.9444,4.9157,4.9348,782208.0
2016-09-08 10:15:00,5.16,5.17,5.16,5.17,268080.0,4.9348,4.9444,4.9348,4.9444,268080.0
2016-09-08 10:20:00,5.17,5.17,5.16,5.17,233280.0,4.9444,4.9444,4.9348,4.9444,233280.0
2016-09-08 10:25:00,5.16,5.18,5.16,5.17,292920.0,4.9348,4.954,4.9348,4.9444,292920.0
2016-09-08 10:30:00,5.17,5.18,5.17,5.18,583176.0,4.9444,4.954,4.9444,4.954,583176.0
2016-09-08 10:35:00,5.18,5.2,5.18,5.2,802704.0,4.954,4.9731,4.954,4.9731,802704.0
2016-09-08 10:40:00,5.2,5.2,5.18,5.19,307464.0,4.9731,4.9731,4.954,4.9635,307464.0
2016-09-08 10:45:00,5.18,5.18,5.17,5.17,554976.0,4.954,4.954,4.9444,4.9444,554976.0
2016-09-08 10:50:00,5.17,5.18,5.17,5.18,126168.0,4.9444,4.954,4.9444,4.954,126168.0
2016-09-08 10:55:00,5.18,5.18,5.18,5.18,272544.0,4.954,4.954,4.954,4.954,272544.0
2016-09-08 11:00:00,5.18,5.2,5.17,5.18,1446336.0,4.954,4.9731,4.9444,4.954,1446336.0
2016-09-08 11:05:00,5.18,5.19,5.18,5.19,358560.0,4.954,4.9635,4.954,4.9635,358560.0
2016-09-08 11:10:00,5.19,5.2,5.19,5.2,594504.0,4.9635,4.9731,4.9635,4.9731,594504.0
2016-09-08 11:15:00,5.2,5.21,5.19,5.19,391176.0,4.9731,4.9826,4.9635,4.9635,391176.0
2016-09-08 11:20:00,5.19,5.19,5.19,5.19,625968.0,4.9635,4.9635,4.9635,4.9635,625968.0
2016-09-08 11:25:00,5.19,5.19,5.18,5.18,259512.0,4.9635,4.9635,4.954,4.954,259512.0
2016-09-08 11:30:00,5.19,5.19,5.18,5.18,281880.0,4.9635,4.9635,4.954,4.954,281880.0
2016-09-08 11:35:00,5.18,5.18,5.17,5.17,485088.0,4.954,4.954,4.9444,4.9444,485088.0
2016-09-08 11:40:00,5.18,5.18,5.17,5.18,93120.0,4.954,4.954,4.9444,4.954,93120.0
2016-09-08 11:45:00,5.18,5.18,5.17,5.18,432720.0,4.954,4.954,4.9444,4.954,432720.0
2016-09-08 11:50:00,5.18,5.19,5.18,5.19,332856.0,4.954,4.9635,4.954,4.9635,332856.0
2016-09-08 11:55:00,5.18,5.19,5.18,5.19,22800.0,4.954,4.9635,4.954,4.9635,22800.0
2016-09-08 12:00:00,5.19,5.19,5.18,5.18,48264.0,4.9635,4.9635,4.954,4.954,48264.0
2016-09-08 12:05:00,5.18,5.18,5.17,5.17,233304.0,4.954,4.954,4.9444,4.9444,233304.0
2016-09-08 12:10:00,5.18,5.18,5.17,5.18,204600.0,4.954,4.954,4.9444,4.954,204600.0
2016-09-08 12:15:00,5.18,5.18,5.17,5.17,79848.0,4.954,4.954,4.9444,4.9444,79848.0
2016-09-08 12:20:00,5.17,5.18,5.16,5.18,204240.0,4.9444,4.954,4.9348,4.954,204240.0
2016-09-08 12:25:00,5.18,5.18,5.16,5.17,441984.0,4.954,4.954,4.9348,4.9444,441984.0
2016-09-08 12:30:00,5.17,5.17,5.16,5.17,396384.0,4.9444,4.9444,4.9348,4.9444,396384.0
2016-09-08 12:35:00,5.17,5.17,5.16,5.17,187272.0,4.9444,4.9444,4.9348,4.9444,187272.0
2016-09-08 12:40:00,5.17,5.17,5.16,5.16,250824.0,4.9444,4.9444,4.9348,4.9348,250824.0
2016-09-08 12:45:00,5.16,5.16,5.16,5.16,211176.0,4.9348,4.9348,4.9348,4.9348,211176.0
2016-09-08 12:50:00,5.16,5.17,5.16,5.16,309120.0,4.9348,4.9444,4.9348,4.9348,309120.0
2016-09-08 12:55:00,5.17,5.17,5.16,5.16,16704.0,4.9444,4.9444,4.9348,4.9348,16704.0
2016-09-08 13:00:00,5.16,5.16,5.16,5.16,237336.0,4.9348,4.9348,4.9348,4.9348,237336.0
2016-09-08 13:05:00,5.16,5.16,5.16,5.16,222000.0,4.9348,4.9348,4.9348,4.9348,222000.0
2016-09-08 13:10:00,5.16,5.16,5.16,5.16,7200.0,4.9348,4.9348,4.9348,4.9348,7200.0
2016-09-08 13:15:00,5.16,5.16,5.15,5.16,119112.0,4.9348,4.9348,4.9253,4.9348,119112.0
2016-09-08 13:20:00,5.16,5.16,5.15,5.15,103704.0,4.9348,4.9348,4.9253,4.9253,103704.0
2016-09-08 13:25:00,5.15,5.15,5.15,5.15,178704.0,4.9253,4.9253,4.9253,4.9253,178704.0
2016-09-08 13:30:00,5.15,5.15,5.13,5.14,753768.0,4.9253,4.9253,4.9061,4.9157,753768.0
2016-09-08 13:35:00,5.14,5.14,5.14,5.14,108144.0,4.9157,4.9157,4.9157,4.9157,108144.0
2016-09-08 13:40:00,5.14,5.15,5.14,5.14,153072.0,4.9157,4.9253,4.9157,4.9157,153072.0
2016-09-08 13:45:00,5.14,5.14,5.13,5.13,549528.0,4.9157,4.9157,4.9061,4.9061,549528.0
2016-09-08 13:50:00,5.13,5.14,5.12,5.14,1032768.0,4.9061,4.9157,4.8966,4.9157,1032768.0
2016-09-08 13:55:00,5.14,5.15,5.14,5.15,324624.0,4.9157,4.9253,4.9157,4.9253,324624.0
2016-09-08 14:00:00,5.15,5.16,5.14,5.15,637128.0,4.9253,4.9348,4.9157,4.9253,637128.0
2016-09-08 14:05:00,5.15,5.15,5.15,5.15,547416.0,4.9253,4.9253,4.9253,4.9253,547416.0
2016-09-08 14:10:00,5.15,5.15,5.15,5.15,161016.0,4.9253,4.9253,4.9253,4.9253,161016.0
2016-09-08 14:15:00,5.14,5.15,5.14,5.15,211152.0,4.9157,4.9253,4.9157,4.9253,211152.0
2016-09-08 14:20:00,5.15,5.17,5.15,5.16,392208.0,4.9253,4.9444,4.9253,4.9348,392208.0
2016-09-08 14:25:00,5.16,5.17,5.15,5.16,323448.0,4.9348,4.9444,4.9253,4.9348,323448.0
2016-09-08 14:30:00,5.15,5.16,5.15,5.15,95352.0,4.9253,4.9348,4.9253,4.9253,95352.0
2016-09-08 14:35:00,5.15,5.16,5.15,5.15,139560.0,4.9253,4.9348,4.9253,4.9253,139560.0
2016-09-08 14:40:00,5.16,5.17,5.16,5.17,344352.0,4.9348,4.9444,4.9348,4.9444,344352.0
2016-09-08 14:45:00,5.17,5.17,5.16,5.17,264168.0,4.9444,4.9444,4.9348,4.9444,264168.0
2016-09-08 14:50:00,5.17,5.17,5.16,5.17,164784.0,4.9444,4.9444,4.9348,4.9444,164784.0
2016-09-08 14:55:00,5.17,5.17,5.17,5.17,272064.0,4.9444,4.9444,4.9444,4.9444,272064.0
2016-09-08 15:00:00,5.17,5.17,5.17,5.17,218352.0,4.9444,4.9444,4.9444,4.9444,218352.0
2016-09-08 15:05:00,5.17,5.17,5.16,5.17,160440.0,4.9444,4.9444,4.9348,4.9444,160440.0
2016-09-08 15:10:00,5.17,5.17,5.16,5.17,215568.0,4.9444,4.9444,4.9348,4.9444,215568.0
2016-09-08 15:15:00,5.17,5.17,5.16,5.17,198216.0,4.9444,4.9444,4.9348,4.9444,198216.0
2016-09-08 15:20:00,5.17,5.17,5.16,5.17,112368.0,4.9444,4.9444,4.9348,4.9444,112368.0
2016-09-08 15:25:00,5.17,5.17,5.16,5.17,466752.0,4.9444,4.9444,4.9348,4.9444,466752.0
2016-09-08 15:30:00,5.17,5.17,5.17,5.17,144144.0,4.9444,4.9444,4.9444,4.9444,144144.0
2016-09-08 15:35:00,5.17,5.17,5.16,5.17,160296.0,4.9444,4.9444,4.9348,4.9444,160296.0
2016-09-08 15:40:00,5.16,5.17,5.16,5.17,256584.0,4.9348,4.9444,4.9348,4.9444,256584.0
2016-09-08 15:45:00,5.17,5.17,5.17,5.17,40800.0,4.9444,4.9444,4.9444,4.9444,40800.0
2016-09-08 15:50:00,5.17,5.17,5.16,5.16,432504.0,4.9444,4.9444,4.9348,4.9348,432504.0
2016-09-08 15:55:00,5.16,5.17,5.16,5.16,1287816.0,4.9348,4.9444,4.9348,4.9348,1287816.0
2016-09-09 09:30:00,5.04,5.05,5.03,5.04,1670472.0,4.8201,4.8296,4.8105,4.8201,1670472.0
2016-09-09 09:35:00,5.04,5.06,5.04,5.05,1116264.0,4.8201,4.8392,4.8201,4.8296,1116264.0
2016-09-09 09:40:00,5.05,5.07,5.05,5.06,1077600.0,4.8296,4.8488,4.8296,4.8392,1077600.0
2016-09-09 09:45:00,5.06,5.06,5.05,5.05,1031544.0,4.8392,4.8392,4.8296,4.8296,1031544.0
2016-09-09 09:50:00,5.05,5.06,5.04,5.04,880824.0,4.8296,4.8392,4.8201,4.8201,880824.0
2016-09-09 09:55:00,5.04,5.04,5.03,5.04,1431960.0,4.8201,4.8201,4.8105,4.8201,1431960.0
2016-09-09 10:00:00,5.04,5.04,5.03,5.03,703584.0,4.8201,4.8201,4.8105,4.8105,703584.0
2016-09-09 10:05:00,5.03,5.04,5.02,5.03,399768.0,4.8105,4.8201,4.8009,4.8105,399768.0
2016-09-09 10:10:00,5.02,5.04,5.02,5.04,1508112.0,4.8009,4.8201,4.8009,4.8201,1508112.0
2016-09-09 10:15:00,5.04,5.06,5.04,5.04,818496.0,4.8201,4.8392,4.8201,4.8201,818496.0
2016-09-09 10:20:00,5.04,5.05,5.04,5.04,414480.0,4.8201,4.8296,4.8201,4.8201,414480.0
2016-09-09 10:25:00,5.04,5.06,5.03,5.04,836496.0,4.8201,4.8392,4.8105,4.8201,836496.0
2016-09-09 10:30:00,5.04,5.05,5.03,5.04,687456.0,4.8201,4.8296,4.8105,4.8201,687456.0
2016-09-09 10:35:00,5.04,5.04,5.0,5.01,2804448.0,4.8201,4.8201,4.7818,4.7914,2804448.0
2016-09-09 10:40:00,5.01,5.01,5.01,5.01,459456.0,4.7914,4.7914,4.7914,4.7914,459456.0
2016-09-09 10:45:00,5.01,5.01,4.98,4.99,1522632.0,4.7914,4.7914,4.7627,4.7722,1522632.0
2016-09-09 10:50:00,4.98,5.0,4.98,5.0,408048.0,4.7627,4.7818,4.7627,4.7818,408048.0
2016-09-09 10:55:00,5.0,5.0,4.99,5.0,539184.0,4.7818,4.7818,4.7722,4.7818,539184.0
2016-09-09 11:00:00,5.0,5.01,4.99,4.99,485136.0,4.7818,4.7914,4.7722,4.7722,485136.0
2016-09-09 11:05:00,4.99,4.99,4.98,4.99,1261800.0,4.7722,4.7722,4.7627,4.7722,1261800.0
2016-09-09 11:10:00,4.99,4.99,4.98,4.98,949992.0,4.7722,4.7722,4.7627,4.7627,949992.0
2016-09-09 11:15:00,4.98,4.99,4.97,4.99,1925520.0,4.7627,4.7722,4.7531,4.7722,1925520.0
2016-09-09 11:20:00,4.98,4.99,4.98,4.99,278472.0,4.7627,4.7722,4.7627,4.7722,278472.0
2016-09-09 11:25:00,4.98,4.99,4.98,4.99,435264.0,4.7627,4.7722,4.7627,4.7722,435264.0
2016-09-09 11:30:00,4.99,4.99,4.98,4.98,401784.0,4.7722,4.7722,4.7627,4.7627,401784.0
2016-09-09 11:35:00,4.98,4.98,4.97,4.97,883008.0,4.7627,4.7627,4.7531,4.7531,883008.0
2016-09-09 11:40:00,4.97,4.98,4.96,4.96,1594080.0,4.7531,4.7627,4.7436,4.7436,1594080.0
2016-09-09 11:45:00,4.96,4.97,4.95,4.96,1082304.0,4.7436,4.7531,4.734,4.7436,1082304.0
2016-09-09 11:50:00,4.96,4.96,4.95,4.95,886200.0,4.7436,4.7436,4.734,4.734,886200.0
2016-09-09 11:55:00,4.95,4.95,4.93,4.94,1042992.0,4.734,4.734,4.7149,4.7244,1042992.0
2016-09-09 12:00:00,4.94,4.95,4.94,4.95,451968.0,4.7244,4.734,4.7244,4.734,451968.0
2016-09-09 12:05:00,4.95,4.95,4.92,4.93,1433592.0,4.734,4.734,4.7053,4.7149,1433592.0
2016-09-09 12:10:00,4.93,4.93,4.92,4.92,287064.0,4.7149,4.7149,4.7053,4.7053,287064.0
2016-09-09 12:15:00,4.92,4.93,4.9,4.91,947952.0,4.7053,4.7149,4.6862,4.6957,947952.0
2016-09-09 12:20:00,4.91,4.92,4.9,4.92,953328.0,4.6957,4.7053,4.6862,4.7053,953328.0
2016-09-09 12:25:00,4.92,4.92,4.91,4.92,632376.0,4.7053,4.7053,4.6957,4.7053,632376.0
2016-09-09 12:30:00,4.92,4.92,4.9,4.91,497304.0,4.7053,4.7053,4.6862,4.6957,497304.0
2016-09-09 12:35:00,4.91,4.92,4.91,4.92,241320.0,4.6957,4.7053,4.6957,4.7053,241320.0
2016-09-09 12:40:00,4.92,4.92,4.91,4.92,344880.0,4.7053,4.7053,4.6957,4.7053,344880.0
2016-09-09 12:45:00,4.92,4.92,4.9,4.9,1349448.0,4.7053,4.7053,4.6862,4.6862,1349448.0
2016-09-09 12:50:00,4.9,4.91,4.9,4.91,477888.0,4.6862,4.6957,4.6862,4.6957,477888.0
2016-09-09 12:55:00,4.9,4.91,4.89,4.91,1541280.0,4.6862,4.6957,4.6766,4.6957,1541280.0
2016-09-09 13:00:00,4.91,4.91,4.9,4.91,117840.0,4.6957,4.6957,4.6862,4.6957,117840.0
2016-09-09 13:05:00,4.9,4.91,4.89,4.89,589584.0,4.6862,4.6957,4.6766,4.6766,589584.0
2016-09-09 13:10:00,4.89,4.89,4.87,4.87,1663464.0,4.6766,4.6766,4.6575,4.6575,1663464.0
2016-09-09 13:15:00,4.87,4.88,4.87,4.87,1108104.0,4.6575,4.667,4.6575,4.6575,1108104.0
2016-09-09 13:20:00,4.88,4.88,4.86,4.87,312432.0,4.667,4.667,4.6479,4.6575,312432.0
2016-09-09 13:25:00,4.88,4.88,4.87,4.88,506112.0,4.667,4.667,4.6575,4.667,506112.0
2016-09-09 13:30:00,4.88,4.89,4.88,4.88,322320.0,4.667,4.6766,4.667,4.667,322320.0
2016-09-09 13:35:00,4.88,4.88,4.86,4.87,403368.0,4.667,4.667,4.6479,4.6575,403368.0
2016-09-09 13:40:00,4.87,4.87,4.85,4.85,1078944.0,4.6575,4.6575,4.6384,4.6384,1078944.0
2016-09-09 13:45:00,4.85,4.86,4.84,4.85,1141200.0,4.6384,4.6479,4.6288,4.6384,1141200.0
2016-09-09 13:50:00,4.85,4.85,4.84,4.84,996096.0,4.6384,4.6384,4.6288,4.6288,996096.0
2016-09-09 13:55:00,4.85,4.86,4.85,4.85,868944.0,4.6384,4.6479,4.6384,4.6384,868944.0
2016-09-09 14:00:00,4.85,4.85,4.83,4.84,1905936.0,4.6384,4.6384,4.6192,4.6288,1905936.0
2016-09-09 14:05:00,4.84,4.84,4.82,4.83,796056.0,4.6288,4.6288,4.6097,4.6192,796056.0
2016-09-09 14:10:00,4.83,4.83,4.82,4.82,1346352.0,4.6192,4.6192,4.6097,4.6097,1346352.0
2016-09-09 14:15:00,4.82,4.83,4.82,4.83,525600.0,4.6097,4.6192,4.6097,4.6192,525600.0
2016-09-09 14:20:00,4.83,4.85,4.83,4.84,565440.0,4.6192,4.6384,4.6192,4.6288,565440.0
2016-09-09 14:25:00,4.85,4.86,4.84,4.86,1219104.0,4.6384,4.6479,4.6288,4.6479,1219104.0
2016-09-09 14:30:00,4.86,4.86,4.85,4.86,573936.0,4.6479,4.6479,4.6384,4.6479,573936.0
2016-09-09 14:35:00,4.86,4.88,4.86,4.87,1773912.0,4.6479,4.667,4.6479,4.6575,1773912.0
2016-09-09 14:40:00,4.87,4.87,4.85,4.85,787944.0,4.6575,4.6575,4.6384,4.6384,787944.0
2016-09-09 14:45:00,4.85,4.85,4.83,4.85,878064.0,4.6384,4.6384,4.6192,4.6384,878064.0
2016-09-09 14:50:00,4.85,4.85,4.84,4.84,379680.0,4.6384,4.6384,4.6288,4.6288,379680.0
2016-09-09 14:55:00,4.85,4.87,4.85,4.86,634968.0,4.6384,4.6575,4.6384,4.6479,634968.0
2016-09-09 15:00:00,4.86,4.86,4.85,4.85,343728.0,4.6479,4.6479,4.6384,4.6384,343728.0
2016-09-09 15:05:00,4.85,4.85,4.83,4.84,420480.0,4.6384,4.6384,4.6192,4.6288,420480.0
2016-09-09 15:10:00,4.84,4.85,4.83,4.83,829272.0,4.6288,4.6384,4.6192,4.6192,829272.0
2016-09-09 15:15:00,4.83,4.86,4.83,4.85,595560.0,4.6192,4.6479,4.6192,4.6384,595560.0
2016-09-09 15:20:00,4.85,4.86,4.84,4.85,787752.0,4.6384,4.6479,4.6288,4.6384,787752.0
2016-09-09 15:25:00,4.86,4.87,4.85,4.86,1100064.0,4.6479,4.6575,4.6384,4.6479,1100064.0
2016-09-09 15:30:00,4.86,4.86,4.85,4.85,174360.0,4.6479,4.6479,4.6384,4.6384,174360.0
2016-09-09 15:35:00,4.85,4.85,4.83,4.84,912360.0,4.6384,4.6384,4.6192,4.6288,912360.0
2016-09-09 15:40:00,4.84,4.84,4.82,4.83,1315848.0,4.6288,4.6288,4.6097,4.6192,1315848.0
2016-09-09 15:45:00,4.83,4.83,4.81,4.82,1199568.0,4.6192,4.6192,4.6001,4.6097,1199568.0
2016-09-09 15:50:00,4.82,4.82,4.8,4.81,1787424.0,4.6097,4.6097,4.5905,4.6001,1787424.0
2016-09-09 15:55:00,4.81,4.81,4.77,4.77,2706912.0,4.6001,4.6001,4.5618,4.5618,2706912.0
2016-09-12 09:30:00,4.69,4.76,4.69,4.76,2818008.0,4.4853,4.5523,4.4853,4.5523,2818008.0
2016-09-12 09:35:00,4.76,4.81,4.76,4.81,2649888.0,4.5523,4.6001,4.5523,4.6001,2649888.0
2016-09-12 09:40:00,4.81,4.81,4.79,4.79,1493208.0,4.6001,4.6001,4.581,4.581,1493208.0
2016-09-12 09:45:00,4.79,4.79,4.77,4.78,1118520.0,4.581,4.581,4.5618,4.5714,1118520.0
2016-09-12 09:50:00,4.77,4.79,4.77,4.79,750144.0,4.5618,4.581,4.5618,4.581,750144.0
2016-09-12 09:55:00,4.79,4.82,4.79,4.82,1817664.0,4.581,4.6097,4.581,4.6097,1817664.0
2016-09-12 10:00:00,4.82,4.84,4.82,4.84,1625040.0,4.6097,4.6288,4.6097,4.6288,1625040.0
2016-09-12 10:05:00,4.84,4.85,4.83,4.83,2307624.0,4.6288,4.6384,4.6192,4.6192,2307624.0
2016-09-12 10:10:00,4.82,4.84,4.82,4.83,630024.0,4.6097,4.6288,4.6097,4.6192,630024.0
2016-09-12 10:15:00,4.83,4.85,4.82,4.85,1463640.0,4.6192,4.6384,4.6097,4.6384,1463640.0
2016-09-12 10:20:00,4.85,4.86,4.84,4.85,1655664.0,4.6384,4.6479,4.6288,4.6384,1655664.0
2016-09-12 10:25:00,4.86,4.87,4.85,4.87,961536.0,4.6479,4.6575,4.6384,4.6575,961536.0
2016-09-12 10:30:00,4.87,4.88,4.86,4.87,839208.0,4.6575,4.667,4.6479,4.6575,839208.0
2016-09-12 10:35:00,4.87,4.88,4.86,4.86,849432.0,4.6575,4.667,4.6479,4.6479,849432.0
2016-09-12 10:40:00,4.86,4.88,4.86,4.87,301752.0,4.6479,4.667,4.6479,4.6575,301752.0
2016-09-12 10:45:00,4.87,4.88,4.85,4.85,1307544.0,4.6575,4.667,4.6384,4.6384,1307544.0
2016-09-12 10:50:00,4.85,4.86,4.84,4.85,424224.0,4.6384,4.6479,4.6288,4.6384,424224.0
2016-09-12 10:55:00,4.85,4.88,4.85,4.88,570120.0,4.6384,4.667,4.6384,4.667,570120.0
2016-09-12 11:00:00,4.88,4.9,4.88,4.9,982896.0,4.667,4.6862,4.667,4.6862,982896.0
2016-09-12 11:05:00,4.9,4.91,4.9,4.9,536784.0,4.6862,4.6957,4.6862,4.6862,536784.0
2016-09-12 11:10:00,4.9,4.9,4.88,4.89,726312.0,4.6862,4.6862,4.667,4.6766,726312.0
2016-09-12 11:15:00,4.89,4.9,4.88,4.89,561072.0,4.6766,4.6862,4.667,4.6766,561072.0
2016-09-12 11:20:00,4.89,4.9,4.89,4.9,609336.0,4.6766,4.6862,4.6766,4.6862,609336.0
2016-09-12 11:25:00,4.9,4.91,4.9,4.9,290184.0,4.6862,4.6957,4.6862,4.6862,290184.0
2016-09-12 11:30:00,4.9,4.91,4.88,4.9,632640.0,4.6862,4.6957,4.667,4.6862,632640.0
2016-09-12 11:35:00,4.9,4.92,4.9,4.92,899640.0,4.6862,4.7053,4.6862,4.7053,899640.0
2016-09-12 11:40:00,4.92,4.92,4.91,4.91,454320.0,4.7053,4.7053,4.6957,4.6957,454320.0
2016-09-12 11:45:00,4.91,4.92,4.91,4.91,267432.0,4.6957,4.7053,4.6957,4.6957,267432.0
2016-09-12 11:50:00,4.91,4.92,4.91,4.92,436728.0,4.6957,4.7053,4.6957,4.7053,436728.0
2016-09-12 11:55:00,4.92,4.93,4.91,4.91,424320.0,4.7053,4.7149,4.6957,4.6957,424320.0
2016-09-12 12:00:00,4.91,4.91,4.9,4.9,318288.0,4.6957,4.6957,4.6862,4.6862,318288.0
2016-09-12 12:05:00,4.9,4.91,4.9,4.9,272448.0,4.6862,4.6957,4.6862,4.6862,272448.0
2016-09-12 12:10:00,4.9,4.91,4.89,4.9,432288.0,4.6862,4.6957,4.6766,4.6862,432288.0
2016-09-12 12:15:00,4.9,4.9,4.89,4.89,154632.0,4.6862,4.6862,4.6766,4.6766,154632.0
2016-09-12 12:20:00,4.9,4.9,4.89,4.9,228888.0,4.6862,4.6862,4.6766,4.6862,228888.0
2016-09-12 12:25:00,4.9,4.91,4.89,4.91,161496.0,4.6862,4.6957,4.6766,4.6957,161496.0
2016-09-12 12:30:00,4.91,4.91,4.9,4.91,570288.0,4.6957,4.6957,4.6862,4.6957,570288.0
2016-09-12 12:35:00,4.91,4.91,4.91,4.91,90264.0,4.6957,4.6957,4.6957,4.6957,90264.0
2016-09-12 12:40:00,4.91,4.91,4.9,4.9,146304.0,4.6957,4.6957,4.6862,4.6862,146304.0
2016-09-12 12:45:00,4.91,4.92,4.91,4.92,500904.0,4.6957,4.7053,4.6957,4.7053,500904.0
2016-09-12 12:50:00,4.92,4.95,4.92,4.94,798864.0,4.7053,4.734,4.7053,4.7244,798864.0
2016-09-12 12:55:00,4.95,4.95,4.94,4.94,381672.0,4.734,4.734,4.7244,4.7244,381672.0
2016-09-12 13:00:00,4.94,4.95,4.94,4.94,223200.0,4.7244,4.734,4.7244,4.7244,223200.0
2016-09-12 13:05:00,4.94,4.94,4.93,4.93,190944.0,4.7244,4.7244,4.7149,4.7149,190944.0
2016-09-12 13:10:00,4.93,4.94,4.93,4.94,207072.0,4.7149,4.7244,4.7149,4.7244,207072.0
2016-09-12 13:15:00,4.94,4.97,4.94,4.94,3373296.0,4.7244,4.7531,4.7244,4.7244,3373296.0
2016-09-12 13:20:00,4.95,4.95,4.92,4.92,1442904.0,4.734,4.734,4.7053,4.7053,1442904.0
2016-09-12 13:25:00,4.92,4.93,4.9,4.91,772704.0,4.7053,4.7149,4.6862,4.6957,772704.0
2016-09-12 13:30:00,4.91,4.92,4.89,4.9,607752.0,4.6957,4.7053,4.6766,4.6862,607752.0
2016-09-12 13:35:00,4.9,4.93,4.9,4.93,965496.0,4.6862,4.7149,4.6862,4.7149,965496.0
2016-09-12 13:40:00,4.93,4.93,4.91,4.93,368688.0,4.7149,4.7149,4.6957,4.7149,368688.0
2016-09-12 13:45:00,4.93,4.96,4.93,4.96,1178520.0,4.7149,4.7436,4.7149,4.7436,1178520.0
2016-09-12 13:50:00,4.96,4.97,4.96,4.97,1357968.0,4.7436,4.7531,4.7436,4.7531,1357968.0
2016-09-12 13:55:00,4.96,4.98,4.96,4.97,799320.0,4.7436,4.7627,4.7436,4.7531,799320.0
2016-09-12 14:00:00,4.97,5.0,4.97,4.99,1180320.0,4.7531,4.7818,4.7531,4.7722,1180320.0
2016-09-12 14:05:00,4.99,5.0,4.99,4.99,949320.0,4.7722,4.7818,4.7722,4.7722,949320.0
2016-09-12 14:10:00,5.0,5.0,4.99,5.0,347352.0,4.7818,4.7818,4.7722,4.7818,347352.0
2016-09-12 14:15:00,5.0,5.01,4.99,5.0,379536.0,4.7818,4.7914,4.7722,4.7818,379536.0
2016-09-12 14:20:00,5.0,5.01,5.0,5.01,264000.0,4.7818,4.7914,4.7818,4.7914,264000.0
2016-09-12 14:25:00,5.01,5.01,4.99,5.0,679728.0,4.7914,4.7914,4.7722,4.7818,679728.0
2016-09-12 14:30:00,5.0,5.01,5.0,5.0,422760.0,4.7818,4.7914,4.7818,4.7818,422760.0
2016-09-12 14:35:00,5.0,5.02,5.0,5.02,561480.0,4.7818,4.8009,4.7818,4.8009,561480.0
2016-09-12 14:40:00,5.02,5.03,5.02,5.03,439752.0,4.8009,4.8105,4.8009,4.8105,439752.0
2016-09-12 14:45:00,5.03,5.03,5.01,5.01,362544.0,4.8105,4.8105,4.7914,4.7914,362544.0
2016-09-12 14:50:00,5.02,5.02,5.01,5.01,637440.0,4.8009,4.8009,4.7914,4.7914,637440.0
2016-09-12 14:55:00,5.01,5.02,5.01,5.02,417216.0,4.7914,4.8009,4.7914,4.8009,417216.0
2016-09-12 15:00:00,5.01,5.02,5.01,5.02,501432.0,4.7914,4.8009,4.7914,4.8009,501432.0
2016-09-12 15:05:00,5.02,5.03,5.01,5.03,217896.0,4.8009,4.8105,4.7914,4.8105,217896.0
2016-09-12 15:10:00,5.03,5.03,5.02,5.02,133200.0,4.8105,4.8105,4.8009,4.8009,133200.0
2016-09-12 15:15:00,5.02,5.02,5.0,5.01,561672.0,4.8009,4.8009,4.7818,4.7914,561672.0
2016-09-12 15:20:00,5.01,5.02,5.0,5.02,413448.0,4.7914,4.8009,4.7818,4.8009,413448.0
2016-09-12 15:25:00,5.02,5.02,5.01,5.01,160320.0,4.8009,4.8009,4.7914,4.7914,160320.0
2016-09-12 15:30:00,5.02,5.02,5.01,5.01,418080.0,4.8009,4.8009,4.7914,4.7914,418080.0
2016-09-12 15:35:00,5.01,5.02,5.01,5.02,663672.0,4.7914,4.8009,4.7914,4.8009,663672.0
2016-09-12 15:40:00,5.02,5.05,5.02,5.04,1055448.0,4.8009,4.8296,4.8009,4.8201,1055448.0
2016-09-12 15:45:00,5.04,5.04,5.02,5.02,667104.0,4.8201,4.8201,4.8009,4.8009,667104.0
2016-09-12 15:50:00,5.02,5.02,5.01,5.01,542544.0,4.8009,4.8009,4.7914,4.7914,542544.0
2016-09-12 15:55:00,5.02,5.04,5.02,5.02,1643712.0,4.8009,4.8201,4.8009,4.8009,1643712.0
2016-09-13 09:30:00,4.95,4.97,4.94,4.96,2349984.0,4.734,4.7531,4.7244,4.7436,2349984.0
2016-09-13 09:35:00,4.96,5.0,4.94,4.99,2007768.0,4.7436,4.7818,4.7244,4.7722,2007768.0
2016-09-13 09:40:00,4.99,4.99,4.96,4.96,1327632.0,4.7722,4.7722,4.7436,4.7436,1327632.0
2016-09-13 09:45:00,4.96,4.96,4.94,4.95,1048752.0,4.7436,4.7436,4.7244,4.734,1048752.0
2016-09-13 09:50:00,4.95,4.95,4.92,4.94,1142304.0,4.734,4.734,4.7053,4.7244,1142304.0
2016-09-13 09:55:00,4.93,4.93,4.91,4.92,1089960.0,4.7149,4.7149,4.6957,4.7053,1089960.0
2016-09-13 10:00:00,4.91,4.92,4.89,4.91,1035888.0,4.6957,4.7053,4.6766,4.6957,1035888.0
2016-09-13 10:05:00,4.91,4.93,4.91,4.91,1135056.0,4.6957,4.7149,4.6957,4.6957,1135056.0
2016-09-13 10:10:00,4.91,4.91,4.89,4.9,641640.0,4.6957,4.6957,4.6766,4.6862,641640.0
2016-09-13 10:15:00,4.9,4.93,4.9,4.91,558984.0,4.6862,4.7149,4.6862,4.6957,558984.0
2016-09-13 10:20:00,4.91,4.91,4.89,4.91,447720.0,4.6957,4.6957,4.6766,4.6957,447720.0
2016-09-13 10:25:00,4.9,4.92,4.89,4.9,531672.0,4.6862,4.7053,4.6766,4.6862,531672.0
2016-09-13 10:30:00,4.9,4.92,4.89,4.91,784824.0,4.6862,4.7053,4.6766,4.6957,784824.0
2016-09-13 10:35:00,4.91,4.92,4.9,4.91,952488.0,4.6957,4.7053,4.6862,4.6957,952488.0
2016-09-13 10:40:00,4.91,4.93,4.91,4.91,400872.0,4.6957,4.7149,4.6957,4.6957,400872.0
2016-09-13 10:45:00,4.92,4.94,4.9,4.9,811440.0,4.7053,4.7244,4.6862,4.6862,811440.0
2016-09-13 10:50:00,4.9,4.9,4.88,4.89,1336440.0,4.6862,4.6862,4.667,4.6766,1336440.0
2016-09-13 10:55:00,4.89,4.9,4.87,4.88,1260504.0,4.6766,4.6862,4.6575,4.667,1260504.0
2016-09-13 11:00:00,4.88,4.88,4.87,4.87,437520.0,4.667,4.667,4.6575,4.6575,437520.0
2016-09-13 11:05:00,4.88,4.88,4.87,4.87,611160.0,4.667,4.667,4.6575,4.6575,611160.0
2016-09-13 11:10:00,4.87,4.87,4.85,4.86,751776.0,4.6575,4.6575,4.6384,4.6479,751776.0
2016-09-13 11:15:00,4.86,4.87,4.85,4.86,665040.0,4.6479,4.6575,4.6384,4.6479,665040.0
2016-09-13 11:20:00,4.86,4.88,4.86,4.87,360120.0,4.6479,4.667,4.6479,4.6575,360120.0
2016-09-13 11:25:00,4.87,4.87,4.85,4.85,498192.0,4.6575,4.6575,4.6384,4.6384,498192.0
2016-09-13 11:30:00,4.85,4.86,4.84,4.85,786072.0,4.6384,4.6479,4.6288,4.6384,786072.0
2016-09-13 11:35:00,4.85,4.86,4.85,4.85,551640.0,4.6384,4.6479,4.6384,4.6384,551640.0
2016-09-13 11:40:00,4.85,4.87,4.85,4.87,315264.0,4.6384,4.6575,4.6384,4.6575,315264.0
2016-09-13 11:45:00,4.86,4.87,4.84,4.85,369888.0,4.6479,4.6575,4.6288,4.6384,369888.0
2016-09-13 11:50:00,4.85,4.87,4.85,4.86,328872.0,4.6384,4.6575,4.6384,4.6479,328872.0
2016-09-13 11:55:00,4.85,4.86,4.85,4.86,230496.0,4.6384,4.6479,4.6384,4.6479,230496.0
2016-09-13 12:00:00,4.86,4.87,4.85,4.85,759240.0,4.6479,4.6575,4.6384,4.6384,759240.0
2016-09-13 12:05:00,4.86,4.88,4.86,4.87,396312.0,4.6479,4.667,4.6479,4.6575,396312.0
2016-09-13 12:10:00,4.87,4.9,4.87,4.9,906000.0,4.6575,4.6862,4.6575,4.6862,906000.0
2016-09-13 12:15:00,4.9,4.9,4.89,4.89,439776.0,4.6862,4.6862,4.6766,4.6766,439776.0
2016-09-13 12:20:00,4.89,4.9,4.87,4.88,305712.0,4.6766,4.6862,4.6575,4.667,305712.0
2016-09-13 12:25:00,4.88,4.88,4.86,4.86,790752.0,4.667,4.667,4.6479,4.6479,790752.0
2016-09-13 12:30:00,4.86,4.86,4.85,4.85,359400.0,4.6479,4.6479,4.6384,4.6384,359400.0
2016-09-13 12:35:00,4.85,4.87,4.85,4.87,380232.0,4.6384,4.6575,4.6384,4.6575,380232.0
2016-09-13 12:40:00,4.87,4.87,4.86,4.87,266664.0,4.6575,4.6575,4.6479,4.6575,266664.0
2016-09-13 12:45:00,4.87,4.87,4.85,4.86,285840.0,4.6575,4.6575,4.6384,4.6479,285840.0
2016-09-13 12:50:00,4.85,4.86,4.84,4.85,432960.0,4.6384,4.6479,4.6288,4.6384,432960.0
2016-09-13 12:55:00,4.84,4.85,4.83,4.85,194496.0,4.6288,4.6384,4.6192,4.6384,194496.0
2016-09-13 13:00:00,4.85,4.85,4.82,4.83,762744.0,4.6384,4.6384,4.6097,4.6192,762744.0
2016-09-13 13:05:00,4.83,4.85,4.83,4.84,619776.0,4.6192,4.6384,4.6192,4.6288,619776.0
2016-09-13 13:10:00,4.84,4.86,4.84,4.85,490200.0,4.6288,4.6479,4.6288,4.6384,490200.0
2016-09-13 13:15:00,4.85,4.89,4.85,4.89,1454424.0,4.6384,4.6766,4.6384,4.6766,1454424.0
2016-09-13 13:20:00,4.89,4.9,4.88,4.88,683952.0,4.6766,4.6862,4.667,4.667,683952.0
2016-09-13 13:25:00,4.88,4.91,4.88,4.91,544512.0,4.667,4.6957,4.667,4.6957,544512.0
2016-09-13 13:30:00,4.91,4.92,4.88,4.88,928536.0,4.6957,4.7053,4.667,4.667,928536.0
2016-09-13 13:35:00,4.88,4.91,4.88,4.9,977232.0,4.667,4.6957,4.667,4.6862,977232.0
2016-09-13 13:40:00,4.9,4.91,4.88,4.88,626880.0,4.6862,4.6957,4.667,4.667,626880.0
2016-09-13 13:45:00,4.89,4.9,4.88,4.9,801360.0,4.6766,4.6862,4.667,4.6862,801360.0
2016-09-13 13:50:00,4.9,4.9,4.87,4.87,715176.0,4.6862,4.6862,4.6575,4.6575,715176.0
2016-09-13 13:55:00,4.87,4.88,4.87,4.88,529296.0,4.6575,4.667,4.6575,4.667,529296.0
2016-09-13 14:00:00,4.87,4.88,4.86,4.88,606072.0,4.6575,4.667,4.6479,4.667,606072.0
2016-09-13 14:05:00,4.87,4.89,4.86,4.88,361656.0,4.6575,4.6766,4.6479,4.667,361656.0
2016-09-13 14:10:00,4.88,4.88,4.87,4.88,159600.0,4.667,4.667,4.6575,4.667,159600.0
2016-09-13 14:15:00,4.88,4.88,4.85,4.86,362016.0,4.667,4.667,4.6384,4.6479,362016.0
2016-09-13 14:20:00,4.86,4.86,4.85,4.86,467928.0,4.6479,4.6479,4.6384,4.6479,467928.0
2016-09-13 14:25:00,4.86,4.87,4.84,4.85,617160.0,4.6479,4.6575,4.6288,4.6384,617160.0
2016-09-13 14:30:00,4.84,4.86,4.83,4.85,1066728.0,4.6288,4.6479,4.6192,4.6384,1066728.0
2016-09-13 14:35:00,4.85,4.86,4.85,4.86,346896.0,4.6384,4.6479,4.6384,4.6479,346896.0
2016-09-13 14:40:00,4.87,4.88,4.86,4.88,483624.0,4.6575,4.667,4.6479,4.667,483624.0
2016-09-13 14:45:00,4.88,4.89,4.87,4.88,452136.0,4.667,4.6766,4.6575,4.667,452136.0
2016-09-13 14:50:00,4.88,4.89,4.87,4.88,322968.0,4.667,4.6766,4.6575,4.667,322968.0
2016-09-13 14:55:00,4.88,4.88,4.85,4.85,255456.0,4.667,4.667,4.6384,4.6384,255456.0
2016-09-13 15:00:00,4.85,4.86,4.84,4.85,708000.0,4.6384,4.6479,4.6288,4.6384,708000.0
2016-09-13 15:05:00,4.85,4.86,4.85,4.86,370776.0,4.6384,4.6479,4.6384,4.6479,370776.0
2016-09-13 15:10:00,4.86,4.86,4.83,4.84,630384.0,4.6479,4.6479,4.6192,4.6288,630384.0
2016-09-13 15:15:00,4.85,4.88,4.85,4.88,913176.0,4.6384,4.667,4.6384,4.667,913176.0
2016-09-13 15:20:00,4.88,4.89,4.87,4.88,546936.0,4.667,4.6766,4.6575,4.667,546936.0
2016-09-13 15:25:00,4.88,4.9,4.88,4.89,634440.0,4.667,4.6862,4.667,4.6766,634440.0
2016-09-13 15:30:00,4.89,4.92,4.89,4.9,1084272.0,4.6766,4.7053,4.6766,4.6862,1084272.0
2016-09-13 15:35:00,4.9,4.91,4.89,4.91,680208.0,4.6862,4.6957,4.6766,4.6957,680208.0
2016-09-13 15:40:00,4.9,4.9,4.86,4.87,687120.0,4.6862,4.6862,4.6479,4.6575,687120.0
2016-09-13 15:45:00,4.87,4.89,4.86,4.89,575232.0,4.6575,4.6766,4.6479,4.6766,575232.0
2016-09-13 15:50:00,4.89,4.93,4.89,4.93,2496432.0,4.6766,4.7149,4.6766,4.7149,2496432.0
2016-09-13 15:55:00,4.93,4.93,4.89,4.89,1863576.0,4.7149,4.7149,4.6766,4.6766,1863576.0
2016-09-14 09:30:00,4.91,4.96,4.9,4.95,2101608.0,4.6957,4.7436,4.6862,4.734,2101608.0
2016-09-14 09:35:00,4.96,4.97,4.95,4.97,2876544.0,4.7436,4.7531,4.734,4.7531,2876544.0
2016-09-14 09:40:00,4.97,4.97,4.94,4.95,1803216.0,4.7531,4.7531,4.7244,4.734,1803216.0
2016-09-14 09:45:00,4.95,4.96,4.93,4.93,764544.0,4.734,4.7436,4.7149,4.7149,764544.0
2016-09-14 09:50:00,4.93,4.93,4.91,4.93,1573056.0,4.7149,4.7149,4.6957,4.7149,1573056.0
2016-09-14 09:55:00,4.93,4.97,4.93,4.96,797664.0,4.7149,4.7531,4.7149,4.7436,797664.0
2016-09-14 10:00:00,4.96,4.97,4.95,4.96,1222488.0,4.7436,4.7531,4.734,4.7436,1222488.0
2016-09-14 10:05:00,4.97,4.98,4.97,4.98,958920.0,4.7531,4.7627,4.7531,4.7627,958920.0
2016-09-14 10:10:00,4.98,5.0,4.98,5.0,1566984.0,4.7627,4.7818,4.7627,4.7818,1566984.0
2016-09-14 10:15:00,5.0,5.0,4.99,5.0,904632.0,4.7818,4.7818,4.7722,4.7818,904632.0
2016-09-14 10:20:00,5.0,5.03,4.99,5.02,1090032.0,4.7818,4.8105,4.7722,4.8009,1090032.0
2016-09-14 10:25:00,5.02,5.03,5.01,5.02,833544.0,4.8009,4.8105,4.7914,4.8009,833544.0
2016-09-14 10:30:00,5.02,5.04,5.02,5.04,1430808.0,4.8009,4.8201,4.8009,4.8201,1430808.0
2016-09-14 10:35:00,5.03,5.04,5.02,5.02,945984.0,4.8105,4.8201,4.8009,4.8009,945984.0
2016-09-14 10:40:00,5.01,5.02,5.01,5.01,440976.0,4.7914,4.8009,4.7914,4.7914,440976.0
2016-09-14 10:45:00,5.01,5.02,5.0,5.01,360744.0,4.7914,4.8009,4.7818,4.7914,360744.0
2016-09-14 10:50:00,5.01,5.01,4.99,5.0,775992.0,4.7914,4.7914,4.7722,4.7818,775992.0
2016-09-14 10:55:00,5.0,5.0,4.98,4.99,797352.0,4.7818,4.7818,4.7627,4.7722,797352.0
2016-09-14 11:00:00,4.99,5.02,4.99,5.01,628992.0,4.7722,4.8009,4.7722,4.7914,628992.0
2016-09-14 11:05:00,5.01,5.02,4.99,4.99,363072.0,4.7914,4.8009,4.7722,4.7722,363072.0
2016-09-14 11:10:00,5.0,5.02,4.98,5.01,1101144.0,4.7818,4.8009,4.7627,4.7914,1101144.0
2016-09-14 11:15:00,5.01,5.02,5.01,5.02,505656.0,4.7914,4.8009,4.7914,4.8009,505656.0
2016-09-14 11:20:00,5.02,5.03,5.02,5.03,648600.0,4.8009,4.8105,4.8009,4.8105,648600.0
2016-09-14 11:25:00,5.03,5.04,5.03,5.03,415752.0,4.8105,4.8201,4.8105,4.8105,415752.0
2016-09-14 11:30:00,5.03,5.03,5.0,5.0,334200.0,4.8105,4.8105,4.7818,4.7818,334200.0
2016-09-14 11:35:00,5.0,5.02,5.0,5.02,1013496.0,4.7818,4.8009,4.7818,4.8009,1013496.0
2016-09-14 11:40:00,5.01,5.02,5.01,5.01,265992.0,4.7914,4.8009,4.7914,4.7914,265992.0
2016-09-14 11:45:00,5.01,5.03,5.0,5.01,352056.0,4.7914,4.8105,4.7818,4.7914,352056.0
2016-09-14 11:50:00,5.01,5.03,5.01,5.02,349872.0,4.7914,4.8105,4.7914,4.8009,349872.0
2016-09-14 11:55:00,5.02,5.03,5.02,5.02,381432.0,4.8009,4.8105,4.8009,4.8009,381432.0
2016-09-14 12:00:00,5.02,5.03,5.01,5.02,540408.0,4.8009,4.8105,4.7914,4.8009,540408.0
2016-09-14 12:05:00,5.02,5.02,5.01,5.02,632352.0,4.8009,4.8009,4.7914,4.8009,632352.0
2016-09-14 12:10:00,5.02,5.02,5.02,5.02,226656.0,4.8009,4.8009,4.8009,4.8009,226656.0
2016-09-14 12:15:00,5.02,5.04,5.02,5.04,646296.0,4.8009,4.8201,4.8009,4.8201,646296.0
2016-09-14 12:20:00,5.04,5.04,5.03,5.03,206496.0,4.8201,4.8201,4.8105,4.8105,206496.0
2016-09-14 12:25:00,5.03,5.03,5.03,5.03,154392.0,4.8105,4.8105,4.8105,4.8105,154392.0
2016-09-14 12:30:00,5.03,5.04,5.03,5.03,197808.0,4.8105,4.8201,4.8105,4.8105,197808.0
2016-09-14 12:35:00,5.03,5.03,5.02,5.02,364800.0,4.8105,4.8105,4.8009,4.8009,364800.0
2016-09-14 12:40:00,5.01,5.02,5.01,5.01,777048.0,4.7914,4.8009,4.7914,4.7914,777048.0
2016-09-14 12:45:00,5.01,5.02,5.0,5.01,448992.0,4.7914,4.8009,4.7818,4.7914,448992.0
2016-09-14 12:50:00,5.01,5.02,5.0,5.0,184368.0,4.7914,4.8009,4.7818,4.7818,184368.0
2016-09-14 12:55:00,5.0,5.01,5.0,5.01,265008.0,4.7818,4.7914,4.7818,4.7914,265008.0
2016-09-14 13:00:00,5.0,5.01,5.0,5.01,51504.0,4.7818,4.7914,4.7818,4.7914,51504.0
2016-09-14 13:05:00,5.01,5.02,5.01,5.01,233544.0,4.7914,4.8009,4.7914,4.7914,233544.0
2016-09-14 13:10:00,5.01,5.01,5.0,5.0,460344.0,4.7914,4.7914,4.7818,4.7818,460344.0
2016-09-14 13:15:00,5.0,5.01,5.0,5.01,221808.0,4.7818,4.7914,4.7818,4.7914,221808.0
2016-09-14 13:20:00,5.0,5.01,5.0,5.01,155760.0,4.7818,4.7914,4.7818,4.7914,155760.0
2016-09-14 13:25:00,5.01,5.02,5.01,5.01,522720.0,4.7914,4.8009,4.7914,4.7914,522720.0
2016-09-14 13:30:00,5.01,5.02,5.01,5.02,127968.0,4.7914,4.8009,4.7914,4.8009,127968.0
2016-09-14 13:35:00,5.02,5.02,4.99,4.99,978072.0,4.8009,4.8009,4.7722,4.7722,978072.0
2016-09-14 13:40:00,4.99,5.0,4.98,4.99,435840.0,4.7722,4.7818,4.7627,4.7722,435840.0
2016-09-14 13:45:00,4.99,4.99,4.97,4.97,1125624.0,4.7722,4.7722,4.7531,4.7531,1125624.0
2016-09-14 13:50:00,4.96,4.98,4.96,4.98,1005288.0,4.7436,4.7627,4.7436,4.7627,1005288.0
2016-09-14 13:55:00,4.98,4.98,4.97,4.97,242400.0,4.7627,4.7627,4.7531,4.7531,242400.0
2016-09-14 14:00:00,4.97,4.99,4.96,4.97,645696.0,4.7531,4.7722,4.7436,4.7531,645696.0
2016-09-14 14:05:00,4.97,4.97,4.95,4.95,1142976.0,4.7531,4.7531,4.734,4.734,1142976.0
2016-09-14 14:10:00,4.95,4.95,4.93,4.93,561840.0,4.734,4.734,4.7149,4.7149,561840.0
2016-09-14 14:15:00,4.94,4.97,4.94,4.97,680712.0,4.7244,4.7531,4.7244,4.7531,680712.0
2016-09-14 14:20:00,4.97,4.99,4.96,4.99,479472.0,4.7531,4.7722,4.7436,4.7722,479472.0
2016-09-14 14:25:00,4.98,4.98,4.96,4.97,335520.0,4.7627,4.7627,4.7436,4.7531,335520.0
2016-09-14 14:30:00,4.97,4.97,4.96,4.96,175056.0,4.7531,4.7531,4.7436,4.7436,175056.0
2016-09-14 14:35:00,4.96,4.97,4.96,4.96,336312.0,4.7436,4.7531,4.7436,4.7436,336312.0
2016-09-14 14:40:00,4.96,4.98,4.96,4.98,572712.0,4.7436,4.7627,4.7436,4.7627,572712.0
2016-09-14 14:45:00,4.98,4.98,4.96,4.97,546048.0,4.7627,4.7627,4.7436,4.7531,546048.0
2016-09-14 14:50:00,4.96,4.98,4.96,4.96,292488.0,4.7436,4.7627,4.7436,4.7436,292488.0
2016-09-14 14:55:00,4.97,4.99,4.97,4.98,459192.0,4.7531,4.7722,4.7531,4.7627,459192.0
2016-09-14 15:00:00,4.98,4.99,4.97,4.97,262848.0,4.7627,4.7722,4.7531,4.7531,262848.0
2016-09-14 15:05:00,4.98,4.98,4.95,4.96,556728.0,4.7627,4.7627,4.734,4.7436,556728.0
2016-09-14 15:10:00,4.96,4.96,4.94,4.95,301776.0,4.7436,4.7436,4.7244,4.734,301776.0
2016-09-14 15:15:00,4.95,4.95,4.93,4.94,365160.0,4.734,4.734,4.7149,4.7244,365160.0
2016-09-14 15:20:00,4.95,4.95,4.93,4.93,558384.0,4.734,4.734,4.7149,4.7149,558384.0
2016-09-14 15:25:00,4.93,4.93,4.91,4.92,976824.0,4.7149,4.7149,4.6957,4.7053,976824.0
2016-09-14 15:30:00,4.92,4.94,4.92,4.94,632712.0,4.7053,4.7244,4.7053,4.7244,632712.0
2016-09-14 15:35:00,4.94,4.95,4.93,4.94,488784.0,4.7244,4.734,4.7149,4.7244,488784.0
2016-09-14 15:40:00,4.94,4.97,4.94,4.96,635352.0,4.7244,4.7531,4.7244,4.7436,635352.0
2016-09-14 15:45:00,4.96,4.97,4.96,4.97,504096.0,4.7436,4.7531,4.7436,4.7531,504096.0
2016-09-14 15:50:00,4.96,4.97,4.94,4.97,454800.0,4.7436,4.7531,4.7244,4.7531,454800.0
2016-09-14 15:55:00,4.96,4.97,4.95,4.96,1846704.0,4.7436,4.7531,4.734,4.7436,1846704.0
2016-09-15 09:30:00,4.97,5.01,4.96,5.0,3246456.0,4.7531,4.7914,4.7436,4.7818,3246456.0
2016-09-15 09:35:00,5.0,5.02,4.98,4.99,2008200.0,4.7818,4.8009,4.7627,4.7722,2008200.0
2016-09-15 09:40:00,4.99,5.01,4.98,4.99,1649784.0,4.7722,4.7914,4.7627,4.7722,1649784.0
2016-09-15 09:45:00,4.99,5.0,4.97,5.0,694104.0,4.7722,4.7818,4.7531,4.7818,694104.0
2016-09-15 09:50:00,5.0,5.03,4.99,5.01,1497000.0,4.7818,4.8105,4.7722,4.7914,1497000.0
2016-09-15 09:55:00,5.02,5.03,5.01,5.02,1106928.0,4.8009,4.8105,4.7914,4.8009,1106928.0
2016-09-15 10:00:00,5.02,5.02,5.0,5.02,1445856.0,4.8009,4.8009,4.7818,4.8009,1445856.0
2016-09-15 10:05:00,5.03,5.04,5.02,5.03,1345776.0,4.8105,4.8201,4.8009,4.8105,1345776.0
2016-09-15 10:10:00,5.03,5.07,5.03,5.06,1703664.0,4.8105,4.8488,4.8105,4.8392,1703664.0
2016-09-15 10:15:00,5.06,5.08,5.06,5.08,2021544.0,4.8392,4.8583,4.8392,4.8583,2021544.0
2016-09-15 10:20:00,5.08,5.08,5.07,5.07,866544.0,4.8583,4.8583,4.8488,4.8488,866544.0
2016-09-15 10:25:00,5.07,5.09,5.07,5.08,1106112.0,4.8488,4.8679,4.8488,4.8583,1106112.0
2016-09-15 10:30:00,5.08,5.09,5.07,5.07,1207224.0,4.8583,4.8679,4.8488,4.8488,1207224.0
2016-09-15 10:35:00,5.08,5.1,5.07,5.1,785544.0,4.8583,4.8774,4.8488,4.8774,785544.0
2016-09-15 10:40:00,5.1,5.1,5.07,5.07,775128.0,4.8774,4.8774,4.8488,4.8488,775128.0
2016-09-15 10:45:00,5.07,5.1,5.07,5.1,979128.0,4.8488,4.8774,4.8488,4.8774,979128.0
2016-09-15 10:50:00,5.1,5.12,5.1,5.11,1336776.0,4.8774,4.8966,4.8774,4.887,1336776.0
2016-09-15 10:55:00,5.11,5.12,5.11,5.12,448176.0,4.887,4.8966,4.887,4.8966,448176.0
2016-09-15 11:00:00,5.12,5.13,5.12,5.12,2049144.0,4.8966,4.9061,4.8966,4.8966,2049144.0
2016-09-15 11:05:00,5.12,5.14,5.12,5.13,1068168.0,4.8966,4.9157,4.8966,4.9061,1068168.0
2016-09-15 11:10:00,5.13,5.13,5.12,5.12,728760.0,4.9061,4.9061,4.8966,4.8966,728760.0
2016-09-15 11:15:00,5.12,5.13,5.12,5.13,522312.0,4.8966,4.9061,4.8966,4.9061,522312.0
2016-09-15 11:20:00,5.12,5.13,5.12,5.12,933264.0,4.8966,4.9061,4.8966,4.8966,933264.0
2016-09-15 11:25:00,5.12,5.14,5.12,5.14,644040.0,4.8966,4.9157,4.8966,4.9157,644040.0
2016-09-15 11:30:00,5.14,5.16,5.14,5.16,1223208.0,4.9157,4.9348,4.9157,4.9348,1223208.0
2016-09-15 11:35:00,5.15,5.16,5.14,5.15,602880.0,4.9253,4.9348,4.9157,4.9253,602880.0
2016-09-15 11:40:00,5.15,5.15,5.13,5.13,1138848.0,4.9253,4.9253,4.9061,4.9061,1138848.0
2016-09-15 11:45:00,5.13,5.14,5.13,5.13,796656.0,4.9061,4.9157,4.9061,4.9061,796656.0
2016-09-15 11:50:00,5.13,5.15,5.13,5.14,835704.0,4.9061,4.9253,4.9061,4.9157,835704.0
2016-09-15 11:55:00,5.14,5.14,5.13,5.13,465864.0,4.9157,4.9157,4.9061,4.9061,465864.0
2016-09-15 12:00:00,5.13,5.14,5.13,5.13,147456.0,4.9061,4.9157,4.9061,4.9061,147456.0
2016-09-15 12:05:00,5.14,5.15,5.14,5.15,810984.0,4.9157,4.9253,4.9157,4.9253,810984.0
2016-09-15 12:10:00,5.15,5.15,5.14,5.14,241416.0,4.9253,4.9253,4.9157,4.9157,241416.0
2016-09-15 12:15:00,5.14,5.15,5.14,5.15,456240.0,4.9157,4.9253,4.9157,4.9253,456240.0
2016-09-15 12:20:00,5.15,5.16,5.15,5.16,588864.0,4.9253,4.9348,4.9253,4.9348,588864.0
2016-09-15 12:25:00,5.16,5.16,5.15,5.15,289872.0,4.9348,4.9348,4.9253,4.9253,289872.0
2016-09-15 12:30:00,5.15,5.15,5.14,5.14,204408.0,4.9253,4.9253,4.9157,4.9157,204408.0
2016-09-15 12:35:00,5.14,5.14,5.13,5.14,493632.0,4.9157,4.9157,4.9061,4.9157,493632.0
2016-09-15 12:40:00,5.14,5.14,5.12,5.12,890784.0,4.9157,4.9157,4.8966,4.8966,890784.0
2016-09-15 12:45:00,5.13,5.13,5.12,5.13,391320.0,4.9061,4.9061,4.8966,4.9061,391320.0
2016-09-15 12:50:00,5.12,5.13,5.12,5.13,561048.0,4.8966,4.9061,4.8966,4.9061,561048.0
2016-09-15 12:55:00,5.13,5.13,5.13,5.13,199944.0,4.9061,4.9061,4.9061,4.9061,199944.0
2016-09-15 13:00:00,5.13,5.15,5.13,5.15,588456.0,4.9061,4.9253,4.9061,4.9253,588456.0
2016-09-15 13:05:00,5.15,5.15,5.14,5.14,207072.0,4.9253,4.9253,4.9157,4.9157,207072.0
2016-09-15 13:10:00,5.14,5.14,5.13,5.13,646752.0,4.9157,4.9157,4.9061,4.9061,646752.0
2016-09-15 13:15:00,5.13,5.14,5.12,5.14,397416.0,4.9061,4.9157,4.8966,4.9157,397416.0
2016-09-15 13:20:00,5.14,5.14,5.14,5.14,75864.0,4.9157,4.9157,4.9157,4.9157,75864.0
2016-09-15 13:25:00,5.14,5.15,5.13,5.14,420168.0,4.9157,4.9253,4.9061,4.9157,420168.0
2016-09-15 13:30:00,5.14,5.15,5.14,5.15,823344.0,4.9157,4.9253,4.9157,4.9253,823344.0
2016-09-15 13:35:00,5.16,5.16,5.15,5.16,551880.0,4.9348,4.9348,4.9253,4.9348,551880.0
2016-09-15 13:40:00,5.15,5.18,5.15,5.18,1956480.0,4.9253,4.954,4.9253,4.954,1956480.0
2016-09-15 13:45:00,5.18,5.18,5.17,5.18,389496.0,4.954,4.954,4.9444,4.954,389496.0
2016-09-15 13:50:00,5.18,5.18,5.17,5.18,544464.0,4.954,4.954,4.9444,4.954,544464.0
2016-09-15 13:55:00,5.18,5.19,5.18,5.18,143736.0,4.954,4.9635,4.954,4.954,143736.0
2016-09-15 14:00:00,5.19,5.19,5.18,5.18,635256.0,4.9635,4.9635,4.954,4.954,635256.0
2016-09-15 14:05:00,5.19,5.19,5.18,5.18,167328.0,4.9635,4.9635,4.954,4.954,167328.0
2016-09-15 14:10:00,5.18,5.19,5.18,5.19,217104.0,4.954,4.9635,4.954,4.9635,217104.0
2016-09-15 14:15:00,5.19,5.2,5.19,5.2,800976.0,4.9635,4.9731,4.9635,4.9731,800976.0
2016-09-15 14:20:00,5.2,5.21,5.2,5.21,320784.0,4.9731,4.9826,4.9731,4.9826,320784.0
2016-09-15 14:25:00,5.21,5.21,5.19,5.19,212376.0,4.9826,4.9826,4.9635,4.9635,212376.0
2016-09-15 14:30:00,5.2,5.2,5.2,5.2,265824.0,4.9731,4.9731,4.9731,4.9731,265824.0
2016-09-15 14:35:00,5.2,5.2,5.19,5.2,197328.0,4.9731,4.9731,4.9635,4.9731,197328.0
2016-09-15 14:40:00,5.2,5.2,5.19,5.2,459984.0,4.9731,4.9731,4.9635,4.9731,459984.0
2016-09-15 14:45:00,5.2,5.2,5.19,5.2,593472.0,4.9731,4.9731,4.9635,4.9731,593472.0
2016-09-15 14:50:00,5.19,5.2,5.19,5.2,284400.0,4.9635,4.9731,4.9635,4.9731,284400.0
2016-09-15 14:55:00,5.2,5.21,5.2,5.2,739104.0,4.9731,4.9826,4.9731,4.9731,739104.0
2016-09-15 15:00:00,5.2,5.21,5.2,5.21,194376.0,4.9731,4.9826,4.9731,4.9826,194376.0
2016-09-15 15:05:00,5.21,5.21,5.2,5.2,584808.0,4.9826,4.9826,4.9731,4.9731,584808.0
2016-09-15 15:10:00,5.2,5.2,5.19,5.2,254808.0,4.9731,4.9731,4.9635,4.9731,254808.0
2016-09-15 15:15:00,5.2,5.2,5.18,5.18,875184.0,4.9731,4.9731,4.954,4.954,875184.0
2016-09-15 15:20:00,5.18,5.19,5.18,5.18,554592.0,4.954,4.9635,4.954,4.954,554592.0
2016-09-15 15:25:00,5.18,5.19,5.18,5.19,391632.0,4.954,4.9635,4.954,4.9635,391632.0
2016-09-15 15:30:00,5.19,5.2,5.19,5.19,823080.0,4.9635,4.9731,4.9635,4.9635,823080.0
2016-09-15 15:35:00,5.19,5.2,5.19,5.2,198408.0,4.9635,4.9731,4.9635,4.9731,198408.0
2016-09-15 15:40:00,5.2,5.21,5.2,5.2,492864.0,4.9731,4.9826,4.9731,4.9731,492864.0
2016-09-15 15:45:00,5.2,5.21,5.2,5.2,640680.0,4.9731,4.9826,4.9731,4.9731,640680.0
2016-09-15 15:50:00,5.2,5.2,5.19,5.19,1131144.0,4.9731,4.9731,4.9635,4.9635,1131144.0
2016-09-15 15:55:00,5.19,5.2,5.19,5.2,1807896.0,4.9635,4.9731,4.9635,4.9731,1807896.0
2016-09-16 09:30:00,5.18,5.2,5.16,5.17,1948992.0,4.954,4.9731,4.9348,4.9444,1948992.0
2016-09-16 09:35:00,5.17,5.17,5.14,5.16,1385808.0,4.9444,4.9444,4.9157,4.9348,1385808.0
2016-09-16 09:40:00,5.16,5.18,5.15,5.17,2227848.0,4.9348,4.954,4.9253,4.9444,2227848.0
2016-09-16 09:45:00,5.17,5.19,5.16,5.17,1354152.0,4.9444,4.9635,4.9348,4.9444,1354152.0
2016-09-16 09:50:00,5.17,5.17,5.14,5.15,1148832.0,4.9444,4.9444,4.9157,4.9253,1148832.0
2016-09-16 09:55:00,5.15,5.16,5.14,5.15,835488.0,4.9253,4.9348,4.9157,4.9253,835488.0
2016-09-16 10:00:00,5.15,5.15,5.12,5.13,1947024.0,4.9253,4.9253,4.8966,4.9061,1947024.0
2016-09-16 10:05:00,5.13,5.13,5.11,5.12,902208.0,4.9061,4.9061,4.887,4.8966,902208.0
2016-09-16 10:10:00,5.13,5.14,5.12,5.13,883872.0,4.9061,4.9157,4.8966,4.9061,883872.0
2016-09-16 10:15:00,5.13,5.16,5.13,5.14,908424.0,4.9061,4.9348,4.9061,4.9157,908424.0
2016-09-16 10:20:00,5.14,5.14,5.13,5.13,236064.0,4.9157,4.9157,4.9061,4.9061,236064.0
2016-09-16 10:25:00,5.13,5.14,5.12,5.13,452208.0,4.9061,4.9157,4.8966,4.9061,452208.0
2016-09-16 10:30:00,5.13,5.15,5.13,5.14,274560.0,4.9061,4.9253,4.9061,4.9157,274560.0
2016-09-16 10:35:00,5.14,5.16,5.13,5.16,586080.0,4.9157,4.9348,4.9061,4.9348,586080.0
2016-09-16 10:40:00,5.16,5.18,5.16,5.17,973488.0,4.9348,4.954,4.9348,4.9444,973488.0
2016-09-16 10:45:00,5.17,5.19,5.17,5.18,718488.0,4.9444,4.9635,4.9444,4.954,718488.0
2016-09-16 10:50:00,5.18,5.18,5.17,5.17,274344.0,4.954,4.954,4.9444,4.9444,274344.0
2016-09-16 10:55:00,5.17,5.17,5.15,5.15,762720.0,4.9444,4.9444,4.9253,4.9253,762720.0
2016-09-16 11:00:00,5.15,5.15,5.14,5.14,186816.0,4.9253,4.9253,4.9157,4.9157,186816.0
2016-09-16 11:05:00,5.14,5.14,5.13,5.13,232368.0,4.9157,4.9157,4.9061,4.9061,232368.0
2016-09-16 11:10:00,5.13,5.15,5.13,5.15,536976.0,4.9061,4.9253,4.9061,4.9253,536976.0
2016-09-16 11:15:00,5.15,5.15,5.13,5.14,357792.0,4.9253,4.9253,4.9061,4.9157,357792.0
2016-09-16 11:20:00,5.14,5.16,5.14,5.15,599472.0,4.9157,4.9348,4.9157,4.9253,599472.0
2016-09-16 11:25:00,5.15,5.15,5.14,5.14,169944.0,4.9253,4.9253,4.9157,4.9157,169944.0
2016-09-16 11:30:00,5.15,5.15,5.14,5.14,115200.0,4.9253,4.9253,4.9157,4.9157,115200.0
2016-09-16 11:35:00,5.14,5.16,5.14,5.16,467328.0,4.9157,4.9348,4.9157,4.9348,467328.0
2016-09-16 11:40:00,5.16,5.16,5.15,5.16,317520.0,4.9348,4.9348,4.9253,4.9348,317520.0
2016-09-16 11:45:00,5.16,5.17,5.15,5.16,452352.0,4.9348,4.9444,4.9253,4.9348,452352.0
2016-09-16 11:50:00,5.16,5.16,5.15,5.16,189600.0,4.9348,4.9348,4.9253,4.9348,189600.0
2016-09-16 11:55:00,5.15,5.16,5.15,5.16,246552.0,4.9253,4.9348,4.9253,4.9348,246552.0
2016-09-16 12:00:00,5.15,5.16,5.15,5.16,224880.0,4.9253,4.9348,4.9253,4.9348,224880.0
2016-09-16 12:05:00,5.16,5.17,5.16,5.17,455280.0,4.9348,4.9444,4.9348,4.9444,455280.0
2016-09-16 12:10:00,5.17,5.17,5.16,5.16,310344.0,4.9444,4.9444,4.9348,4.9348,310344.0
2016-09-16 12:15:00,5.16,5.17,5.16,5.17,302688.0,4.9348,4.9444,4.9348,4.9444,302688.0
2016-09-16 12:20:00,5.17,5.18,5.17,5.18,451920.0,4.9444,4.954,4.9444,4.954,451920.0
2016-09-16 12:25:00,5.18,5.18,5.17,5.18,491304.0,4.954,4.954,4.9444,4.954,491304.0
2016-09-16 12:30:00,5.18,5.18,5.17,5.17,319704.0,4.954,4.954,4.9444,4.9444,319704.0
2016-09-16 12:35:00,5.17,5.17,5.17,5.17,113376.0,4.9444,4.9444,4.9444,4.9444,113376.0
2016-09-16 12:40:00,5.17,5.17,5.15,5.15,246624.0,4.9444,4.9444,4.9253,4.9253,246624.0
2016-09-16 12:45:00,5.15,5.16,5.15,5.16,283632.0,4.9253,4.9348,4.9253,4.9348,283632.0
2016-09-16 12:50:00,5.16,5.17,5.15,5.17,101760.0,4.9348,4.9444,4.9253,4.9444,101760.0
2016-09-16 12:55:00,5.16,5.16,5.15,5.16,129552.0,4.9348,4.9348,4.9253,4.9348,129552.0
2016-09-16 13:00:00,5.16,5.16,5.16,5.16,179880.0,4.9348,4.9348,4.9348,4.9348,179880.0
2016-09-16 13:05:00,5.16,5.16,5.15,5.16,212544.0,4.9348,4.9348,4.9253,4.9348,212544.0
2016-09-16 13:10:00,5.15,5.16,5.15,5.15,143736.0,4.9253,4.9348,4.9253,4.9253,143736.0
2016-09-16 13:15:00,5.15,5.15,5.14,5.15,219360.0,4.9253,4.9253,4.9157,4.9253,219360.0
2016-09-16 13:20:00,5.14,5.15,5.14,5.15,244056.0,4.9157,4.9253,4.9157,4.9253,244056.0
2016-09-16 13:25:00,5.15,5.15,5.14,5.14,120000.0,4.9253,4.9253,4.9157,4.9157,120000.0
2016-09-16 13:30:00,5.14,5.15,5.14,5.14,171816.0,4.9157,4.9253,4.9157,4.9157,171816.0
2016-09-16 13:35:00,5.14,5.15,5.13,5.14,188472.0,4.9157,4.9253,4.9061,4.9157,188472.0
2016-09-16 13:40:00,5.14,5.14,5.12,5.13,455664.0,4.9157,4.9157,4.8966,4.9061,455664.0
2016-09-16 13:45:00,5.12,5.13,5.12,5.13,236208.0,4.8966,4.9061,4.8966,4.9061,236208.0
2016-09-16 13:50:00,5.13,5.14,5.13,5.13,315528.0,4.9061,4.9157,4.9061,4.9061,315528.0
2016-09-16 13:55:00,5.14,5.14,5.13,5.13,225672.0,4.9157,4.9157,4.9061,4.9061,225672.0
2016-09-16 14:00:00,5.13,5.13,5.12,5.13,370704.0,4.9061,4.9061,4.8966,4.9061,370704.0
2016-09-16 14:05:00,5.13,5.15,5.13,5.15,164784.0,4.9061,4.9253,4.9061,4.9253,164784.0
2016-09-16 14:10:00,5.15,5.16,5.14,5.15,228624.0,4.9253,4.9348,4.9157,4.9253,228624.0
2016-09-16 14:15:00,5.15,5.15,5.15,5.15,158976.0,4.9253,4.9253,4.9253,4.9253,158976.0
2016-09-16 14:20:00,5.15,5.16,5.15,5.15,127296.0,4.9253,4.9348,4.9253,4.9253,127296.0
2016-09-16 14:25:00,5.15,5.15,5.15,5.15,164592.0,4.9253,4.9253,4.9253,4.9253,164592.0
2016-09-16 14:30:00,5.15,5.16,5.15,5.16,293808.0,4.9253,4.9348,4.9253,4.9348,293808.0
2016-09-16 14:35:00,5.16,5.17,5.16,5.16,202368.0,4.9348,4.9444,4.9348,4.9348,202368.0
2016-09-16 14:40:00,5.16,5.18,5.16,5.18,541368.0,4.9348,4.954,4.9348,4.954,541368.0
2016-09-16 14:45:00,5.18,5.18,5.17,5.17,156744.0,4.954,4.954,4.9444,4.9444,156744.0
2016-09-16 14:50:00,5.17,5.17,5.17,5.17,54816.0,4.9444,4.9444,4.9444,4.9444,54816.0
2016-09-16 14:55:00,5.17,5.17,5.15,5.15,250344.0,4.9444,4.9444,4.9253,4.9253,250344.0
2016-09-16 15:00:00,5.15,5.17,5.15,5.17,267600.0,4.9253,4.9444,4.9253,4.9444,267600.0
2016-09-16 15:05:00,5.17,5.17,5.17,5.17,83160.0,4.9444,4.9444,4.9444,4.9444,83160.0
2016-09-16 15:10:00,5.16,5.17,5.16,5.17,189840.0,4.9348,4.9444,4.9348,4.9444,189840.0
2016-09-16 15:15:00,5.17,5.17,5.16,5.17,165432.0,4.9444,4.9444,4.9348,4.9444,165432.0
2016-09-16 15:20:00,5.17,5.17,5.16,5.17,301032.0,4.9444,4.9444,4.9348,4.9444,301032.0
2016-09-16 15:25:00,5.17,5.17,5.17,5.17,199560.0,4.9444,4.9444,4.9444,4.9444,199560.0
2016-09-16 15:30:00,5.17,5.2,5.17,5.19,798312.0,4.9444,4.9731,4.9444,4.9635,798312.0
2016-09-16 15:35:00,5.19,5.2,5.19,5.19,352368.0,4.9635,4.9731,4.9635,4.9635,352368.0
2016-09-16 15:40:00,5.19,5.2,5.18,5.19,736272.0,4.9635,4.9731,4.954,4.9635,736272.0
2016-09-16 15:45:00,5.19,5.2,5.19,5.2,576096.0,4.9635,4.9731,4.9635,4.9731,576096.0
2016-09-16 15:50:00,5.2,5.2,5.19,5.19,1029336.0,4.9731,4.9731,4.9635,4.9635,1029336.0
2016-09-16 15:55:00,5.19,5.2,5.18,5.19,972024.0,4.9635,4.9731,4.954,4.9635,972024.0
2016-09-19 09:30:00,5.22,5.24,5.22,5.23,3046056.0,4.9922,5.0113,4.9922,5.0018,3046056.0
2016-09-19 09:35:00,5.24,5.25,5.23,5.24,871344.0,5.0113,5.0209,5.0018,5.0113,871344.0
2016-09-19 09:40:00,5.24,5.25,5.22,5.22,784704.0,5.0113,5.0209,4.9922,4.9922,784704.0
2016-09-19 09:45:00,5.22,5.24,5.22,5.24,661536.0,4.9922,5.0113,4.9922,5.0113,661536.0
2016-09-19 09:50:00,5.24,5.26,5.24,5.25,907128.0,5.0113,5.0305,5.0113,5.0209,907128.0
2016-09-19 09:55:00,5.25,5.27,5.25,5.27,1211856.0,5.0209,5.04,5.0209,5.04,1211856.0
2016-09-19 10:00:00,5.27,5.27,5.26,5.26,893976.0,5.04,5.04,5.0305,5.0305,893976.0
2016-09-19 10:05:00,5.26,5.26,5.25,5.25,711264.0,5.0305,5.0305,5.0209,5.0209,711264.0
2016-09-19 10:10:00,5.25,5.25,5.24,5.24,487752.0,5.0209,5.0209,5.0113,5.0113,487752.0
2016-09-19 10:15:00,5.24,5.25,5.24,5.24,478272.0,5.0113,5.0209,5.0113,5.0113,478272.0
2016-09-19 10:20:00,5.25,5.25,5.23,5.24,555264.0,5.0209,5.0209,5.0018,5.0113,555264.0
2016-09-19 10:25:00,5.24,5.24,5.22,5.23,912144.0,5.0113,5.0113,4.9922,5.0018,912144.0
2016-09-19 10:30:00,5.23,5.24,5.23,5.23,619584.0,5.0018,5.0113,5.0018,5.0018,619584.0
2016-09-19 10:35:00,5.23,5.23,5.2,5.21,1337976.0,5.0018,5.0018,4.9731,4.9826,1337976.0
2016-09-19 10:40:00,5.21,5.21,5.21,5.21,522504.0,4.9826,4.9826,4.9826,4.9826,522504.0
2016-09-19 10:45:00,5.21,5.21,5.2,5.2,613392.0,4.9826,4.9826,4.9731,4.9731,613392.0
2016-09-19 10:50:00,5.2,5.2,5.19,5.2,153168.0,4.9731,4.9731,4.9635,4.9731,153168.0
2016-09-19 10:55:00,5.19,5.2,5.18,5.19,331584.0,4.9635,4.9731,4.954,4.9635,331584.0
2016-09-19 11:00:00,5.19,5.2,5.18,5.19,503568.0,4.9635,4.9731,4.954,4.9635,503568.0
2016-09-19 11:05:00,5.19,5.2,5.19,5.2,297120.0,4.9635,4.9731,4.9635,4.9731,297120.0
2016-09-19 11:10:00,5.2,5.2,5.2,5.2,156168.0,4.9731,4.9731,4.9731,4.9731,156168.0
2016-09-19 11:15:00,5.2,5.21,5.2,5.21,384528.0,4.9731,4.9826,4.9731,4.9826,384528.0
2016-09-19 11:20:00,5.2,5.21,5.2,5.2,443976.0,4.9731,4.9826,4.9731,4.9731,443976.0
2016-09-19 11:25:00,5.2,5.21,5.19,5.2,739584.0,4.9731,4.9826,4.9635,4.9731,739584.0
2016-09-19 11:30:00,5.2,5.21,5.19,5.21,218448.0,4.9731,4.9826,4.9635,4.9826,218448.0
2016-09-19 11:35:00,5.21,5.21,5.21,5.21,583296.0,4.9826,4.9826,4.9826,4.9826,583296.0
2016-09-19 11:40:00,5.21,5.21,5.21,5.21,343224.0,4.9826,4.9826,4.9826,4.9826,343224.0
2016-09-19 11:45:00,5.21,5.21,5.2,5.21,410352.0,4.9826,4.9826,4.9731,4.9826,410352.0
2016-09-19 11:50:00,5.21,5.21,5.21,5.21,103584.0,4.9826,4.9826,4.9826,4.9826,103584.0
2016-09-19 11:55:00,5.21,5.22,5.21,5.21,443472.0,4.9826,4.9922,4.9826,4.9826,443472.0
2016-09-19 12:00:00,5.21,5.22,5.21,5.21,180024.0,4.9826,4.9922,4.9826,4.9826,180024.0
2016-09-19 12:05:00,5.21,5.21,5.2,5.2,214872.0,4.9826,4.9826,4.9731,4.9731,214872.0
2016-09-19 12:10:00,5.2,5.2,5.16,5.17,1296408.0,4.9731,4.9731,4.9348,4.9444,1296408.0
2016-09-19 12:15:00,5.16,5.16,5.14,5.15,1494072.0,4.9348,4.9348,4.9157,4.9253,1494072.0
2016-09-19 12:20:00,5.15,5.15,5.14,5.14,689928.0,4.9253,4.9253,4.9157,4.9157,689928.0
2016-09-19 12:25:00,5.14,5.16,5.14,5.15,609000.0,4.9157,4.9348,4.9157,4.9253,609000.0
2016-09-19 12:30:00,5.15,5.16,5.15,5.15,340800.0,4.9253,4.9348,4.9253,4.9253,340800.0
2016-09-19 12:35:00,5.15,5.16,5.15,5.15,247536.0,4.9253,4.9348,4.9253,4.9253,247536.0
2016-09-19 12:40:00,5.15,5.16,5.15,5.16,109488.0,4.9253,4.9348,4.9253,4.9348,109488.0
2016-09-19 12:45:00,5.16,5.16,5.15,5.15,230736.0,4.9348,4.9348,4.9253,4.9253,230736.0
2016-09-19 12:50:00,5.15,5.16,5.15,5.15,54888.0,4.9253,4.9348,4.9253,4.9253,54888.0
2016-09-19 12:55:00,5.15,5.15,5.14,5.14,392472.0,4.9253,4.9253,4.9157,4.9157,392472.0
2016-09-19 13:00:00,5.13,5.14,5.13,5.14,783792.0,4.9061,4.9157,4.9061,4.9157,783792.0
2016-09-19 13:05:00,5.14,5.15,5.14,5.15,273720.0,4.9157,4.9253,4.9157,4.9253,273720.0
2016-09-19 13:10:00,5.15,5.15,5.15,5.15,73368.0,4.9253,4.9253,4.9253,4.9253,73368.0
2016-09-19 13:15:00,5.15,5.15,5.14,5.14,114888.0,4.9253,4.9253,4.9157,4.9157,114888.0
2016-09-19 13:20:00,5.14,5.14,5.14,5.14,214344.0,4.9157,4.9157,4.9157,4.9157,214344.0
2016-09-19 13:25:00,5.14,5.14,5.13,5.14,478440.0,4.9157,4.9157,4.9061,4.9157,478440.0
2016-09-19 13:30:00,5.13,5.13,5.1,5.1,1121544.0,4.9061,4.9061,4.8774,4.8774,1121544.0
2016-09-19 13:35:00,5.1,5.1,5.09,5.1,720696.0,4.8774,4.8774,4.8679,4.8774,720696.0
2016-09-19 13:40:00,5.1,5.11,5.1,5.1,215808.0,4.8774,4.887,4.8774,4.8774,215808.0
2016-09-19 13:45:00,5.1,5.11,5.09,5.11,925680.0,4.8774,4.887,4.8679,4.887,925680.0
2016-09-19 13:50:00,5.11,5.12,5.1,5.12,263064.0,4.887,4.8966,4.8774,4.8966,263064.0
2016-09-19 13:55:00,5.12,5.13,5.11,5.13,395400.0,4.8966,4.9061,4.887,4.9061,395400.0
2016-09-19 14:00:00,5.13,5.14,5.12,5.14,444624.0,4.9061,4.9157,4.8966,4.9157,444624.0
2016-09-19 14:05:00,5.14,5.14,5.13,5.14,190824.0,4.9157,4.9157,4.9061,4.9157,190824.0
2016-09-19 14:10:00,5.14,5.15,5.14,5.15,359712.0,4.9157,4.9253,4.9157,4.9253,359712.0
2016-09-19 14:15:00,5.15,5.16,5.15,5.15,203736.0,4.9253,4.9348,4.9253,4.9253,203736.0
2016-09-19 14:20:00,5.15,5.15,5.15,5.15,200400.0,4.9253,4.9253,4.9253,4.9253,200400.0
2016-09-19 14:25:00,5.15,5.15,5.14,5.15,82584.0,4.9253,4.9253,4.9157,4.9253,82584.0
2016-09-19 14:30:00,5.15,5.16,5.15,5.16,850560.0,4.9253,4.9348,4.9253,4.9348,850560.0
2016-09-19 14:35:00,5.16,5.16,5.15,5.16,166320.0,4.9348,4.9348,4.9253,4.9348,166320.0
2016-09-19 14:40:00,5.15,5.16,5.15,5.15,204576.0,4.9253,4.9348,4.9253,4.9253,204576.0
2016-09-19 14:45:00,5.15,5.17,5.15,5.17,502896.0,4.9253,4.9444,4.9253,4.9444,502896.0
2016-09-19 14:50:00,5.17,5.17,5.16,5.17,375192.0,4.9444,4.9444,4.9348,4.9444,375192.0
2016-09-19 14:55:00,5.17,5.18,5.16,5.17,217488.0,4.9444,4.954,4.9348,4.9444,217488.0
2016-09-19 15:00:00,5.17,5.17,5.16,5.17,291552.0,4.9444,4.9444,4.9348,4.9444,291552.0
2016-09-19 15:05:00,5.16,5.17,5.15,5.16,444792.0,4.9348,4.9444,4.9253,4.9348,444792.0
2016-09-19 15:10:00,5.15,5.16,5.15,5.15,196944.0,4.9253,4.9348,4.9253,4.9253,196944.0
2016-09-19 15:15:00,5.15,5.15,5.13,5.14,385680.0,4.9253,4.9253,4.9061,4.9157,385680.0
2016-09-19 15:20:00,5.14,5.15,5.14,5.15,286104.0,4.9157,4.9253,4.9157,4.9253,286104.0
2016-09-19 15:25:00,5.15,5.16,5.13,5.13,477456.0,4.9253,4.9348,4.9061,4.9061,477456.0
2016-09-19 15:30:00,5.13,5.14,5.11,5.12,525192.0,4.9061,4.9157,4.887,4.8966,525192.0
2016-09-19 15:35:00,5.12,5.13,5.11,5.13,352752.0,4.8966,4.9061,4.887,4.9061,352752.0
2016-09-19 15:40:00,5.13,5.14,5.12,5.13,276144.0,4.9061,4.9157,4.8966,4.9061,276144.0
2016-09-19 15:45:00,5.13,5.13,5.13,5.13,154224.0,4.9061,4.9061,4.9061,4.9061,154224.0
2016-09-19 15:50:00,5.13,5.13,5.12,5.13,585576.0,4.9061,4.9061,4.8966,4.9061,585576.0
2016-09-19 15:55:00,5.13,5.13,5.11,5.12,1386432.0,4.9061,4.9061,4.887,4.8966,1386432.0
2016-09-20 09:30:00,5.17,5.18,5.16,5.17,1500144.0,4.9444,4.954,4.9348,4.9444,1500144.0
2016-09-20 09:35:00,5.17,5.18,5.16,5.16,685152.0,4.9444,4.954,4.9348,4.9348,685152.0
2016-09-20 09:40:00,5.16,5.18,5.16,5.17,673008.0,4.9348,4.954,4.9348,4.9444,673008.0
2016-09-20 09:45:00,5.17,5.18,5.16,5.17,649224.0,4.9444,4.954,4.9348,4.9444,649224.0
2016-09-20 09:50:00,5.17,5.2,5.17,5.2,1392696.0,4.9444,4.9731,4.9444,4.9731,1392696.0
2016-09-20 09:55:00,5.2,5.2,5.19,5.2,591696.0,4.9731,4.9731,4.9635,4.9731,591696.0
2016-09-20 10:00:00,5.2,5.21,5.2,5.2,986112.0,4.9731,4.9826,4.9731,4.9731,986112.0
2016-09-20 10:05:00,5.2,5.2,5.18,5.19,426792.0,4.9731,4.9731,4.954,4.9635,426792.0
2016-09-20 10:10:00,5.19,5.19,5.17,5.17,351120.0,4.9635,4.9635,4.9444,4.9444,351120.0
2016-09-20 10:15:00,5.17,5.17,5.16,5.17,509448.0,4.9444,4.9444,4.9348,4.9444,509448.0
2016-09-20 10:20:00,5.17,5.18,5.16,5.16,346968.0,4.9444,4.954,4.9348,4.9348,346968.0
2016-09-20 10:25:00,5.16,5.17,5.16,5.17,154176.0,4.9348,4.9444,4.9348,4.9444,154176.0
2016-09-20 10:30:00,5.17,5.18,5.15,5.15,780216.0,4.9444,4.954,4.9253,4.9253,780216.0
2016-09-20 10:35:00,5.15,5.15,5.13,5.14,1004328.0,4.9253,4.9253,4.9061,4.9157,1004328.0
2016-09-20 10:40:00,5.13,5.15,5.13,5.15,551280.0,4.9061,4.9253,4.9061,4.9253,551280.0
2016-09-20 10:45:00,5.15,5.16,5.15,5.16,190488.0,4.9253,4.9348,4.9253,4.9348,190488.0
2016-09-20 10:50:00,5.16,5.16,5.15,5.15,144936.0,4.9348,4.9348,4.9253,4.9253,144936.0
2016-09-20 10:55:00,5.16,5.17,5.15,5.16,184128.0,4.9348,4.9444,4.9253,4.9348,184128.0
2016-09-20 11:00:00,5.16,5.17,5.16,5.17,150216.0,4.9348,4.9444,4.9348,4.9444,150216.0
2016-09-20 11:05:00,5.17,5.18,5.17,5.18,324192.0,4.9444,4.954,4.9444,4.954,324192.0
2016-09-20 11:10:00,5.18,5.18,5.17,5.17,312984.0,4.954,4.954,4.9444,4.9444,312984.0
2016-09-20 11:15:00,5.17,5.18,5.17,5.17,128160.0,4.9444,4.954,4.9444,4.9444,128160.0
2016-09-20 11:20:00,5.17,5.18,5.17,5.17,207000.0,4.9444,4.954,4.9444,4.9444,207000.0
2016-09-20 11:25:00,5.16,5.17,5.15,5.15,253824.0,4.9348,4.9444,4.9253,4.9253,253824.0
2016-09-20 11:30:00,5.16,5.16,5.15,5.15,285624.0,4.9348,4.9348,4.9253,4.9253,285624.0
2016-09-20 11:35:00,5.15,5.16,5.15,5.15,212640.0,4.9253,4.9348,4.9253,4.9253,212640.0
2016-09-20 11:40:00,5.15,5.16,5.15,5.16,655176.0,4.9253,4.9348,4.9253,4.9348,655176.0
2016-09-20 11:45:00,5.15,5.16,5.15,5.16,284544.0,4.9253,4.9348,4.9253,4.9348,284544.0
2016-09-20 11:50:00,5.16,5.16,5.16,5.16,350088.0,4.9348,4.9348,4.9348,4.9348,350088.0
2016-09-20 11:55:00,5.16,5.16,5.14,5.14,595416.0,4.9348,4.9348,4.9157,4.9157,595416.0
2016-09-20 12:00:00,5.14,5.15,5.14,5.14,254400.0,4.9157,4.9253,4.9157,4.9157,254400.0
2016-09-20 12:05:00,5.15,5.15,5.14,5.15,256008.0,4.9253,4.9253,4.9157,4.9253,256008.0
2016-09-20 12:10:00,5.15,5.15,5.14,5.14,404088.0,4.9253,4.9253,4.9157,4.9157,404088.0
2016-09-20 12:15:00,5.14,5.15,5.14,5.14,138384.0,4.9157,4.9253,4.9157,4.9157,138384.0
2016-09-20 12:20:00,5.15,5.15,5.15,5.15,339432.0,4.9253,4.9253,4.9253,4.9253,339432.0
2016-09-20 12:25:00,5.15,5.16,5.15,5.16,266160.0,4.9253,4.9348,4.9253,4.9348,266160.0
2016-09-20 12:30:00,5.16,5.16,5.15,5.15,163632.0,4.9348,4.9348,4.9253,4.9253,163632.0
2016-09-20 12:35:00,5.15,5.16,5.14,5.16,437448.0,4.9253,4.9348,4.9157,4.9348,437448.0
2016-09-20 12:40:00,5.16,5.16,5.15,5.15,190752.0,4.9348,4.9348,4.9253,4.9253,190752.0
2016-09-20 12:45:00,5.15,5.15,5.13,5.13,213168.0,4.9253,4.9253,4.9061,4.9061,213168.0
2016-09-20 12:50:00,5.13,5.14,5.13,5.14,137400.0,4.9061,4.9157,4.9061,4.9157,137400.0
2016-09-20 12:55:00,5.14,5.15,5.13,5.13,478704.0,4.9157,4.9253,4.9061,4.9061,478704.0
2016-09-20 13:00:00,5.13,5.13,5.12,5.13,397944.0,4.9061,4.9061,4.8966,4.9061,397944.0
2016-09-20 13:05:00,5.13,5.13,5.13,5.13,231120.0,4.9061,4.9061,4.9061,4.9061,231120.0
2016-09-20 13:10:00,5.13,5.14,5.13,5.13,418416.0,4.9061,4.9157,4.9061,4.9061,418416.0
2016-09-20 13:15:00,5.13,5.14,5.13,5.14,444000.0,4.9061,4.9157,4.9061,4.9157,444000.0
2016-09-20 13:20:00,5.14,5.14,5.13,5.14,357960.0,4.9157,4.9157,4.9061,4.9157,357960.0
2016-09-20 13:25:00,5.14,5.14,5.13,5.13,125568.0,4.9157,4.9157,4.9061,4.9061,125568.0
2016-09-20 13:30:00,5.13,5.14,5.13,5.14,177264.0,4.9061,4.9157,4.9061,4.9157,177264.0
2016-09-20 13:35:00,5.13,5.15,5.13,5.15,285312.0,4.9061,4.9253,4.9061,4.9253,285312.0
2016-09-20 13:40:00,5.15,5.15,5.15,5.15,81600.0,4.9253,4.9253,4.9253,4.9253,81600.0
2016-09-20 13:45:00,5.15,5.15,5.14,5.15,615360.0,4.9253,4.9253,4.9157,4.9253,615360.0
2016-09-20 13:50:00,5.15,5.15,5.15,5.15,96000.0,4.9253,4.9253,4.9253,4.9253,96000.0
2016-09-20 13:55:00,5.15,5.17,5.15,5.16,445200.0,4.9253,4.9444,4.9253,4.9348,445200.0
2016-09-20 14:00:00,5.16,5.17,5.16,5.17,317952.0,4.9348,4.9444,4.9348,4.9444,317952.0
2016-09-20 14:05:00,5.17,5.17,5.16,5.17,309048.0,4.9444,4.9444,4.9348,4.9444,309048.0
2016-09-20 14:10:00,5.17,5.17,5.17,5.17,61200.0,4.9444,4.9444,4.9444,4.9444,61200.0
2016-09-20 14:15:00,5.17,5.17,5.16,5.17,333384.0,4.9444,4.9444,4.9348,4.9444,333384.0
2016-09-20 14:20:00,5.17,5.17,5.16,5.16,177600.0,4.9444,4.9444,4.9348,4.9348,177600.0
2016-09-20 14:25:00,5.16,5.16,5.15,5.16,298968.0,4.9348,4.9348,4.9253,4.9348,298968.0
2016-09-20 14:30:00,5.16,5.17,5.16,5.17,274488.0,4.9348,4.9444,4.9348,4.9444,274488.0
2016-09-20 14:35:00,5.17,5.18,5.17,5.18,160584.0,4.9444,4.954,4.9444,4.954,160584.0
2016-09-20 14:40:00,5.17,5.18,5.17,5.17,352464.0,4.9444,4.954,4.9444,4.9444,352464.0
2016-09-20 14:45:00,5.16,5.17,5.16,5.17,46968.0,4.9348,4.9444,4.9348,4.9444,46968.0
2016-09-20 14:50:00,5.17,5.17,5.17,5.17,33600.0,4.9444,4.9444,4.9444,4.9444,33600.0
2016-09-20 14:55:00,5.17,5.18,5.17,5.18,380424.0,4.9444,4.954,4.9444,4.954,380424.0
2016-09-20 15:00:00,5.18,5.18,5.17,5.17,704784.0,4.954,4.954,4.9444,4.9444,704784.0
2016-09-20 15:05:00,5.17,5.17,5.17,5.17,17112.0,4.9444,4.9444,4.9444,4.9444,17112.0
2016-09-20 15:10:00,5.17,5.18,5.17,5.18,264024.0,4.9444,4.954,4.9444,4.954,264024.0
2016-09-20 15:15:00,5.18,5.18,5.18,5.18,99216.0,4.954,4.954,4.954,4.954,99216.0
2016-09-20 15:20:00,5.18,5.18,5.17,5.18,39600.0,4.954,4.954,4.9444,4.954,39600.0
2016-09-20 15:25:00,5.18,5.18,5.18,5.18,90480.0,4.954,4.954,4.954,4.954,90480.0
2016-09-20 15:30:00,5.18,5.18,5.17,5.17,421608.0,4.954,4.954,4.9444,4.9444,421608.0
2016-09-20 15:35:00,5.18,5.18,5.17,5.18,80904.0,4.954,4.954,4.9444,4.954,80904.0
2016-09-20 15:40:00,5.18,5.18,5.16,5.17,331488.0,4.954,4.954,4.9348,4.9444,331488.0
2016-09-20 15:45:00,5.16,5.17,5.16,5.17,239376.0,4.9348,4.9444,4.9348,4.9444,239376.0
2016-09-20 15:50:00,5.17,5.17,5.16,5.17,402288.0,4.9444,4.9444,4.9348,4.9444,402288.0
2016-09-20 15:55:00,5.16,5.17,5.15,5.15,925416.0,4.9348,4.9444,4.9253,4.9253,925416.0
2016-09-21 09:30:00,5.21,5.22,5.19,5.2,1597776.0,4.9826,4.9922,4.9635,4.9731,1597776.0
2016-09-21 09:35:00,5.2,5.21,5.2,5.21,1500216.0,4.9731,4.9826,4.9731,4.9826,1500216.0
2016-09-21 09:40:00,5.21,5.22,5.2,5.2,750888.0,4.9826,4.9922,4.9731,4.9731,750888.0
2016-09-21 09:45:00,5.21,5.22,5.21,5.21,510576.0,4.9826,4.9922,4.9826,4.9826,510576.0
2016-09-21 09:50:00,5.21,5.22,5.21,5.22,586008.0,4.9826,4.9922,4.9826,4.9922,586008.0
2016-09-21 09:55:00,5.22,5.23,5.22,5.23,531480.0,4.9922,5.0018,4.9922,5.0018,531480.0
2016-09-21 10:00:00,5.23,5.23,5.22,5.22,182904.0,5.0018,5.0018,4.9922,4.9922,182904.0
2016-09-21 10:05:00,5.23,5.24,5.22,5.22,964512.0,5.0018,5.0113,4.9922,4.9922,964512.0
2016-09-21 10:10:00,5.22,5.23,5.22,5.22,316008.0,4.9922,5.0018,4.9922,4.9922,316008.0
2016-09-21 10:15:00,5.22,5.23,5.22,5.22,528696.0,4.9922,5.0018,4.9922,4.9922,528696.0
2016-09-21 10:20:00,5.23,5.23,5.22,5.22,257040.0,5.0018,5.0018,4.9922,4.9922,257040.0
2016-09-21 10:25:00,5.22,5.23,5.21,5.22,551040.0,4.9922,5.0018,4.9826,4.9922,551040.0
2016-09-21 10:30:00,5.22,5.23,5.21,5.22,558360.0,4.9922,5.0018,4.9826,4.9922,558360.0
2016-09-21 10:35:00,5.22,5.23,5.22,5.23,580560.0,4.9922,5.0018,4.9922,5.0018,580560.0
2016-09-21 10:40:00,5.22,5.24,5.22,5.24,822840.0,4.9922,5.0113,4.9922,5.0113,822840.0
2016-09-21 10:45:00,5.23,5.23,5.21,5.21,694944.0,5.0018,5.0018,4.9826,4.9826,694944.0
2016-09-21 10:50:00,5.21,5.22,5.21,5.21,598272.0,4.9826,4.9922,4.9826,4.9826,598272.0
2016-09-21 10:55:00,5.22,5.22,5.2,5.2,520896.0,4.9922,4.9922,4.9731,4.9731,520896.0
2016-09-21 11:00:00,5.2,5.2,5.2,5.2,192048.0,4.9731,4.9731,4.9731,4.9731,192048.0
2016-09-21 11:05:00,5.2,5.2,5.18,5.18,502728.0,4.9731,4.9731,4.954,4.954,502728.0
2016-09-21 11:10:00,5.18,5.19,5.17,5.18,466344.0,4.954,4.9635,4.9444,4.954,466344.0
2016-09-21 11:15:00,5.18,5.18,5.17,5.17,377616.0,4.954,4.954,4.9444,4.9444,377616.0
2016-09-21 11:20:00,5.17,5.18,5.17,5.18,413064.0,4.9444,4.954,4.9444,4.954,413064.0
2016-09-21 11:25:00,5.18,5.18,5.17,5.18,217560.0,4.954,4.954,4.9444,4.954,217560.0
2016-09-21 11:30:00,5.18,5.18,5.15,5.16,651960.0,4.954,4.954,4.9253,4.9348,651960.0
2016-09-21 11:35:00,5.16,5.17,5.16,5.17,807600.0,4.9348,4.9444,4.9348,4.9444,807600.0
2016-09-21 11:40:00,5.17,5.17,5.16,5.16,569880.0,4.9444,4.9444,4.9348,4.9348,569880.0
2016-09-21 11:45:00,5.16,5.17,5.16,5.17,204696.0,4.9348,4.9444,4.9348,4.9444,204696.0
2016-09-21 11:50:00,5.17,5.17,5.15,5.15,695640.0,4.9444,4.9444,4.9253,4.9253,695640.0
2016-09-21 11:55:00,5.15,5.16,5.15,5.15,529824.0,4.9253,4.9348,4.9253,4.9253,529824.0
2016-09-21 12:00:00,5.16,5.16,5.15,5.16,273312.0,4.9348,4.9348,4.9253,4.9348,273312.0
2016-09-21 12:05:00,5.16,5.17,5.16,5.16,378120.0,4.9348,4.9444,4.9348,4.9348,378120.0
2016-09-21 12:10:00,5.16,5.16,5.15,5.15,575952.0,4.9348,4.9348,4.9253,4.9253,575952.0
2016-09-21 12:15:00,5.15,5.15,5.12,5.12,918288.0,4.9253,4.9253,4.8966,4.8966,918288.0
2016-09-21 12:20:00,5.12,5.13,5.12,5.13,436800.0,4.8966,4.9061,4.8966,4.9061,436800.0
2016-09-21 12:25:00,5.13,5.13,5.12,5.13,676992.0,4.9061,4.9061,4.8966,4.9061,676992.0
2016-09-21 12:30:00,5.13,5.14,5.13,5.13,368304.0,4.9061,4.9157,4.9061,4.9061,368304.0
2016-09-21 12:35:00,5.13,5.13,5.12,5.12,280224.0,4.9061,4.9061,4.8966,4.8966,280224.0
2016-09-21 12:40:00,5.12,5.14,5.12,5.14,497088.0,4.8966,4.9157,4.8966,4.9157,497088.0
2016-09-21 12:45:00,5.14,5.14,5.13,5.13,206184.0,4.9157,4.9157,4.9061,4.9061,206184.0
2016-09-21 12:50:00,5.13,5.15,5.13,5.15,462120.0,4.9061,4.9253,4.9061,4.9253,462120.0
2016-09-21 12:55:00,5.15,5.16,5.15,5.16,357912.0,4.9253,4.9348,4.9253,4.9348,357912.0
2016-09-21 13:00:00,5.16,5.17,5.16,5.16,651648.0,4.9348,4.9444,4.9348,4.9348,651648.0
2016-09-21 13:05:00,5.16,5.17,5.16,5.16,183168.0,4.9348,4.9444,4.9348,4.9348,183168.0
2016-09-21 13:10:00,5.16,5.16,5.16,5.16,96360.0,4.9348,4.9348,4.9348,4.9348,96360.0
2016-09-21 13:15:00,5.16,5.16,5.15,5.15,307320.0,4.9348,4.9348,4.9253,4.9253,307320.0
2016-09-21 13:20:00,5.16,5.16,5.14,5.15,461832.0,4.9348,4.9348,4.9157,4.9253,461832.0
2016-09-21 13:25:00,5.14,5.15,5.14,5.15,53472.0,4.9157,4.9253,4.9157,4.9253,53472.0
2016-09-21 13:30:00,5.15,5.16,5.15,5.16,127488.0,4.9253,4.9348,4.9253,4.9348,127488.0
2016-09-21 13:35:00,5.16,5.16,5.15,5.15,191712.0,4.9348,4.9348,4.9253,4.9253,191712.0
2016-09-21 13:40:00,5.15,5.15,5.14,5.15,130560.0,4.9253,4.9253,4.9157,4.9253,130560.0
2016-09-21 13:45:00,5.15,5.17,5.15,5.16,827640.0,4.9253,4.9444,4.9253,4.9348,827640.0
2016-09-21 13:50:00,5.16,5.16,5.15,5.15,561888.0,4.9348,4.9348,4.9253,4.9253,561888.0
2016-09-21 13:55:00,5.15,5.17,5.15,5.16,993720.0,4.9253,4.9444,4.9253,4.9348,993720.0
2016-09-21 14:00:00,5.16,5.21,5.13,5.2,4773336.0,4.9348,4.9826,4.9061,4.9731,4773336.0
2016-09-21 14:05:00,5.21,5.23,5.19,5.21,1621968.0,4.9826,5.0018,4.9635,4.9826,1621968.0
2016-09-21 14:10:00,5.21,5.24,5.21,5.22,2126520.0,4.9826,5.0113,4.9826,4.9922,2126520.0
2016-09-21 14:15:00,5.22,5.23,5.2,5.21,1632336.0,4.9922,5.0018,4.9731,4.9826,1632336.0
2016-09-21 14:20:00,5.21,5.22,5.18,5.18,1709400.0,4.9826,4.9922,4.954,4.954,1709400.0
2016-09-21 14:25:00,5.18,5.2,5.16,5.17,2013984.0,4.954,4.9731,4.9348,4.9444,2013984.0
2016-09-21 14:30:00,5.17,5.19,5.17,5.19,953976.0,4.9444,4.9635,4.9444,4.9635,953976.0
2016-09-21 14:35:00,5.19,5.22,5.19,5.21,1274664.0,4.9635,4.9922,4.9635,4.9826,1274664.0
2016-09-21 14:40:00,5.21,5.23,5.21,5.22,1134240.0,4.9826,5.0018,4.9826,4.9922,1134240.0
2016-09-21 14:45:00,5.22,5.24,5.21,5.22,1158624.0,4.9922,5.0113,4.9826,4.9922,1158624.0
2016-09-21 14:50:00,5.22,5.23,5.22,5.22,382176.0,4.9922,5.0018,4.9922,4.9922,382176.0
2016-09-21 14:55:00,5.22,5.26,5.22,5.25,2554728.0,4.9922,5.0305,4.9922,5.0209,2554728.0
2016-09-21 15:00:00,5.25,5.26,5.24,5.26,663624.0,5.0209,5.0305,5.0113,5.0305,663624.0
2016-09-21 15:05:00,5.26,5.28,5.25,5.26,1477200.0,5.0305,5.0496,5.0209,5.0305,1477200.0
2016-09-21 15:10:00,5.26,5.28,5.26,5.28,1190640.0,5.0305,5.0496,5.0305,5.0496,1190640.0
2016-09-21 15:15:00,5.28,5.29,5.27,5.28,1122048.0,5.0496,5.0592,5.04,5.0496,1122048.0
2016-09-21 15:20:00,5.28,5.29,5.28,5.28,721968.0,5.0496,5.0592,5.0496,5.0496,721968.0
2016-09-21 15:25:00,5.28,5.29,5.27,5.27,702504.0,5.0496,5.0592,5.04,5.04,702504.0
2016-09-21 15:30:00,5.28,5.3,5.28,5.29,1053144.0,5.0496,5.0687,5.0496,5.0592,1053144.0
2016-09-21 15:35:00,5.3,5.3,5.29,5.3,1158120.0,5.0687,5.0687,5.0592,5.0687,1158120.0
2016-09-21 15:40:00,5.3,5.31,5.3,5.31,1619640.0,5.0687,5.0783,5.0687,5.0783,1619640.0
2016-09-21 15:45:00,5.31,5.31,5.31,5.31,1096800.0,5.0783,5.0783,5.0783,5.0783,1096800.0
2016-09-21 15:50:00,5.31,5.32,5.3,5.31,1120584.0,5.0783,5.0878,5.0687,5.0783,1120584.0
2016-09-21 15:55:00,5.31,5.31,5.3,5.3,2245608.0,5.0783,5.0783,5.0687,5.0687,2245608.0
2016-09-22 09:30:00,5.39,5.4,5.37,5.39,2887056.0,5.1548,5.1644,5.1357,5.1548,2887056.0
2016-09-22 09:35:00,5.4,5.41,5.39,5.39,1400328.0,5.1644,5.1739,5.1548,5.1548,1400328.0
2016-09-22 09:40:00,5.39,5.4,5.38,5.38,1227576.0,5.1548,5.1644,5.1452,5.1452,1227576.0
2016-09-22 09:45:00,5.38,5.4,5.38,5.39,773208.0,5.1452,5.1644,5.1452,5.1548,773208.0
2016-09-22 09:50:00,5.39,5.4,5.39,5.4,374328.0,5.1548,5.1644,5.1548,5.1644,374328.0
2016-09-22 09:55:00,5.39,5.4,5.39,5.39,682680.0,5.1548,5.1644,5.1548,5.1548,682680.0
2016-09-22 10:00:00,5.39,5.4,5.39,5.39,715152.0,5.1548,5.1644,5.1548,5.1548,715152.0
2016-09-22 10:05:00,5.39,5.4,5.38,5.38,1407648.0,5.1548,5.1644,5.1452,5.1452,1407648.0
2016-09-22 10:10:00,5.38,5.39,5.38,5.38,542904.0,5.1452,5.1548,5.1452,5.1452,542904.0
2016-09-22 10:15:00,5.38,5.39,5.38,5.39,213744.0,5.1452,5.1548,5.1452,5.1548,213744.0
2016-09-22 10:20:00,5.39,5.4,5.38,5.4,553800.0,5.1548,5.1644,5.1452,5.1644,553800.0
2016-09-22 10:25:00,5.39,5.41,5.39,5.41,691512.0,5.1548,5.1739,5.1548,5.1739,691512.0
2016-09-22 10:30:00,5.41,5.43,5.41,5.43,1252872.0,5.1739,5.193,5.1739,5.193,1252872.0
2016-09-22 10:35:00,5.43,5.43,5.41,5.42,596760.0,5.193,5.193,5.1739,5.1835,596760.0
2016-09-22 10:40:00,5.42,5.42,5.4,5.4,1589016.0,5.1835,5.1835,5.1644,5.1644,1589016.0
2016-09-22 10:45:00,5.41,5.41,5.4,5.4,1001712.0,5.1739,5.1739,5.1644,5.1644,1001712.0
2016-09-22 10:50:00,5.4,5.4,5.39,5.39,725688.0,5.1644,5.1644,5.1548,5.1548,725688.0
2016-09-22 10:55:00,5.39,5.4,5.39,5.39,145800.0,5.1548,5.1644,5.1548,5.1548,145800.0
2016-09-22 11:00:00,5.39,5.4,5.39,5.4,234744.0,5.1548,5.1644,5.1548,5.1644,234744.0
2016-09-22 11:05:00,5.4,5.4,5.39,5.4,420384.0,5.1644,5.1644,5.1548,5.1644,420384.0
2016-09-22 11:10:00,5.4,5.4,5.39,5.39,363696.0,5.1644,5.1644,5.1548,5.1548,363696.0
2016-09-22 11:15:00,5.39,5.4,5.39,5.4,330336.0,5.1548,5.1644,5.1548,5.1644,330336.0
2016-09-22 11:20:00,5.4,5.41,5.4,5.4,424920.0,5.1644,5.1739,5.1644,5.1644,424920.0
2016-09-22 11:25:00,5.41,5.41,5.39,5.4,215784.0,5.1739,5.1739,5.1548,5.1644,215784.0
2016-09-22 11:30:00,5.39,5.41,5.39,5.41,221856.0,5.1548,5.1739,5.1548,5.1739,221856.0
2016-09-22 11:35:00,5.41,5.41,5.4,5.41,69192.0,5.1739,5.1739,5.1644,5.1739,69192.0
2016-09-22 11:40:00,5.41,5.41,5.4,5.41,172344.0,5.1739,5.1739,5.1644,5.1739,172344.0
2016-09-22 11:45:00,5.4,5.41,5.4,5.41,190488.0,5.1644,5.1739,5.1644,5.1739,190488.0
2016-09-22 11:50:00,5.4,5.41,5.4,5.4,229320.0,5.1644,5.1739,5.1644,5.1644,229320.0
2016-09-22 11:55:00,5.4,5.4,5.4,5.4,235296.0,5.1644,5.1644,5.1644,5.1644,235296.0
2016-09-22 12:00:00,5.4,5.41,5.4,5.41,284784.0,5.1644,5.1739,5.1644,5.1739,284784.0
2016-09-22 12:05:00,5.41,5.41,5.4,5.4,186720.0,5.1739,5.1739,5.1644,5.1644,186720.0
2016-09-22 12:10:00,5.4,5.41,5.4,5.4,87240.0,5.1644,5.1739,5.1644,5.1644,87240.0
2016-09-22 12:15:00,5.4,5.41,5.4,5.41,134088.0,5.1644,5.1739,5.1644,5.1739,134088.0
2016-09-22 12:20:00,5.41,5.41,5.4,5.4,133728.0,5.1739,5.1739,5.1644,5.1644,133728.0
2016-09-22 12:25:00,5.4,5.41,5.4,5.41,137832.0,5.1644,5.1739,5.1644,5.1739,137832.0
2016-09-22 12:30:00,5.41,5.42,5.41,5.42,375816.0,5.1739,5.1835,5.1739,5.1835,375816.0
2016-09-22 12:35:00,5.41,5.41,5.41,5.41,180792.0,5.1739,5.1739,5.1739,5.1739,180792.0
2016-09-22 12:40:00,5.41,5.41,5.41,5.41,219192.0,5.1739,5.1739,5.1739,5.1739,219192.0
2016-09-22 12:45:00,5.41,5.42,5.41,5.41,201648.0,5.1739,5.1835,5.1739,5.1739,201648.0
2016-09-22 12:50:00,5.41,5.42,5.41,5.41,144576.0,5.1739,5.1835,5.1739,5.1739,144576.0
2016-09-22 12:55:00,5.41,5.42,5.41,5.42,574896.0,5.1739,5.1835,5.1739,5.1835,574896.0
2016-09-22 13:00:00,5.42,5.43,5.42,5.42,110280.0,5.1835,5.193,5.1835,5.1835,110280.0
2016-09-22 13:05:00,5.43,5.44,5.43,5.43,483096.0,5.193,5.2026,5.193,5.193,483096.0
2016-09-22 13:10:00,5.43,5.44,5.43,5.43,139248.0,5.193,5.2026,5.193,5.193,139248.0
2016-09-22 13:15:00,5.44,5.44,5.43,5.43,214104.0,5.2026,5.2026,5.193,5.193,214104.0
2016-09-22 13:20:00,5.43,5.43,5.43,5.43,131880.0,5.193,5.193,5.193,5.193,131880.0
2016-09-22 13:25:00,5.43,5.43,5.43,5.43,177888.0,5.193,5.193,5.193,5.193,177888.0
2016-09-22 13:30:00,5.43,5.43,5.43,5.43,213168.0,5.193,5.193,5.193,5.193,213168.0
2016-09-22 13:35:00,5.43,5.44,5.43,5.44,134304.0,5.193,5.2026,5.193,5.2026,134304.0
2016-09-22 13:40:00,5.44,5.44,5.43,5.43,242328.0,5.2026,5.2026,5.193,5.193,242328.0
2016-09-22 13:45:00,5.43,5.43,5.42,5.43,406728.0,5.193,5.193,5.1835,5.193,406728.0
2016-09-22 13:50:00,5.42,5.43,5.42,5.43,147048.0,5.1835,5.193,5.1835,5.193,147048.0
2016-09-22 13:55:00,5.42,5.43,5.42,5.42,135504.0,5.1835,5.193,5.1835,5.1835,135504.0
2016-09-22 14:00:00,5.42,5.43,5.42,5.43,132168.0,5.1835,5.193,5.1835,5.193,132168.0
2016-09-22 14:05:00,5.43,5.43,5.43,5.43,215568.0,5.193,5.193,5.193,5.193,215568.0
2016-09-22 14:10:00,5.43,5.43,5.39,5.39,928992.0,5.193,5.193,5.1548,5.1548,928992.0
2016-09-22 14:15:00,5.39,5.4,5.39,5.4,698592.0,5.1548,5.1644,5.1548,5.1644,698592.0
2016-09-22 14:20:00,5.4,5.4,5.39,5.39,162504.0,5.1644,5.1644,5.1548,5.1548,162504.0
2016-09-22 14:25:00,5.39,5.4,5.39,5.4,261096.0,5.1548,5.1644,5.1548,5.1644,261096.0
2016-09-22 14:30:00,5.39,5.4,5.38,5.38,178368.0,5.1548,5.1644,5.1452,5.1452,178368.0
2016-09-22 14:35:00,5.38,5.4,5.38,5.4,271488.0,5.1452,5.1644,5.1452,5.1644,271488.0
2016-09-22 14:40:00,5.4,5.4,5.4,5.4,143376.0,5.1644,5.1644,5.1644,5.1644,143376.0
2016-09-22 14:45:00,5.4,5.41,5.4,5.41,275280.0,5.1644,5.1739,5.1644,5.1739,275280.0
2016-09-22 14:50:00,5.41,5.42,5.4,5.42,730032.0,5.1739,5.1835,5.1644,5.1835,730032.0
2016-09-22 14:55:00,5.42,5.42,5.41,5.42,346752.0,5.1835,5.1835,5.1739,5.1835,346752.0
2016-09-22 15:00:00,5.42,5.43,5.42,5.42,483984.0,5.1835,5.193,5.1835,5.1835,483984.0
2016-09-22 15:05:00,5.42,5.42,5.42,5.42,280584.0,5.1835,5.1835,5.1835,5.1835,280584.0
2016-09-22 15:10:00,5.42,5.42,5.41,5.42,194256.0,5.1835,5.1835,5.1739,5.1835,194256.0
2016-09-22 15:15:00,5.42,5.42,5.42,5.42,374448.0,5.1835,5.1835,5.1835,5.1835,374448.0
2016-09-22 15:20:00,5.42,5.42,5.41,5.42,173352.0,5.1835,5.1835,5.1739,5.1835,173352.0
2016-09-22 15:25:00,5.42,5.43,5.42,5.42,198096.0,5.1835,5.193,5.1835,5.1835,198096.0
2016-09-22 15:30:00,5.42,5.43,5.42,5.43,328944.0,5.1835,5.193,5.1835,5.193,328944.0
2016-09-22 15:35:00,5.43,5.44,5.43,5.43,498816.0,5.193,5.2026,5.193,5.193,498816.0
2016-09-22 15:40:00,5.43,5.43,5.43,5.43,574200.0,5.193,5.193,5.193,5.193,574200.0
2016-09-22 15:45:00,5.43,5.43,5.43,5.43,301008.0,5.193,5.193,5.193,5.193,301008.0
2016-09-22 15:50:00,5.43,5.43,5.42,5.43,752520.0,5.193,5.193,5.1835,5.193,752520.0
2016-09-22 15:55:00,5.43,5.43,5.42,5.42,1271616.0,5.193,5.193,5.1835,5.1835,1271616.0
2016-09-23 09:30:00,5.4,5.4,5.39,5.39,1168584.0,5.1644,5.1644,5.1548,5.1548,1168584.0
2016-09-23 09:35:00,5.39,5.39,5.38,5.39,1243680.0,5.1548,5.1548,5.1452,5.1548,1243680.0
2016-09-23 09:40:00,5.39,5.39,5.38,5.38,1124040.0,5.1548,5.1548,5.1452,5.1452,1124040.0
2016-09-23 09:45:00,5.38,5.38,5.37,5.38,1116024.0,5.1452,5.1452,5.1357,5.1452,1116024.0
2016-09-23 09:50:00,5.38,5.38,5.37,5.38,686112.0,5.1452,5.1452,5.1357,5.1452,686112.0
2016-09-23 09:55:00,5.38,5.38,5.37,5.37,806088.0,5.1452,5.1452,5.1357,5.1357,806088.0
2016-09-23 10:00:00,5.37,5.38,5.36,5.37,523008.0,5.1357,5.1452,5.1261,5.1357,523008.0
2016-09-23 10:05:00,5.38,5.38,5.36,5.36,354288.0,5.1452,5.1452,5.1261,5.1261,354288.0
2016-09-23 10:10:00,5.36,5.36,5.35,5.36,612960.0,5.1261,5.1261,5.1165,5.1261,612960.0
2016-09-23 10:15:00,5.36,5.37,5.36,5.36,650376.0,5.1261,5.1357,5.1261,5.1261,650376.0
2016-09-23 10:20:00,5.36,5.37,5.36,5.37,683976.0,5.1261,5.1357,5.1261,5.1357,683976.0
2016-09-23 10:25:00,5.37,5.37,5.36,5.36,245688.0,5.1357,5.1357,5.1261,5.1261,245688.0
2016-09-23 10:30:00,5.37,5.37,5.36,5.36,164016.0,5.1357,5.1357,5.1261,5.1261,164016.0
2016-09-23 10:35:00,5.36,5.36,5.35,5.36,655704.0,5.1261,5.1261,5.1165,5.1261,655704.0
2016-09-23 10:40:00,5.36,5.38,5.36,5.38,2566104.0,5.1261,5.1452,5.1261,5.1452,2566104.0
2016-09-23 10:45:00,5.37,5.38,5.37,5.37,163056.0,5.1357,5.1452,5.1357,5.1357,163056.0
2016-09-23 10:50:00,5.37,5.37,5.36,5.37,278160.0,5.1357,5.1357,5.1261,5.1357,278160.0
2016-09-23 10:55:00,5.37,5.37,5.36,5.37,454728.0,5.1357,5.1357,5.1261,5.1357,454728.0
2016-09-23 11:00:00,5.36,5.38,5.36,5.38,330840.0,5.1261,5.1452,5.1261,5.1452,330840.0
2016-09-23 11:05:00,5.38,5.38,5.37,5.37,293640.0,5.1452,5.1452,5.1357,5.1357,293640.0
2016-09-23 11:10:00,5.37,5.38,5.37,5.38,242088.0,5.1357,5.1452,5.1357,5.1452,242088.0
2016-09-23 11:15:00,5.37,5.37,5.37,5.37,234744.0,5.1357,5.1357,5.1357,5.1357,234744.0
2016-09-23 11:20:00,5.37,5.37,5.36,5.37,236136.0,5.1357,5.1357,5.1261,5.1357,236136.0
2016-09-23 11:25:00,5.37,5.38,5.37,5.38,178080.0,5.1357,5.1452,5.1357,5.1452,178080.0
2016-09-23 11:30:00,5.38,5.39,5.38,5.38,445368.0,5.1452,5.1548,5.1452,5.1452,445368.0
2016-09-23 11:35:00,5.39,5.39,5.38,5.38,268632.0,5.1548,5.1548,5.1452,5.1452,268632.0
2016-09-23 11:40:00,5.39,5.39,5.38,5.38,174624.0,5.1548,5.1548,5.1452,5.1452,174624.0
2016-09-23 11:45:00,5.38,5.39,5.37,5.37,252072.0,5.1452,5.1548,5.1357,5.1357,252072.0
2016-09-23 11:50:00,5.38,5.38,5.37,5.38,244992.0,5.1452,5.1452,5.1357,5.1452,244992.0
2016-09-23 11:55:00,5.38,5.38,5.37,5.37,450840.0,5.1452,5.1452,5.1357,5.1357,450840.0
2016-09-23 12:00:00,5.37,5.38,5.37,5.38,126768.0,5.1357,5.1452,5.1357,5.1452,126768.0
2016-09-23 12:05:00,5.37,5.38,5.37,5.38,225816.0,5.1357,5.1452,5.1357,5.1452,225816.0
2016-09-23 12:10:00,5.38,5.38,5.38,5.38,306360.0,5.1452,5.1452,5.1452,5.1452,306360.0
2016-09-23 12:15:00,5.38,5.39,5.38,5.38,112272.0,5.1452,5.1548,5.1452,5.1452,112272.0
2016-09-23 12:20:00,5.38,5.39,5.38,5.38,199248.0,5.1452,5.1548,5.1452,5.1452,199248.0
2016-09-23 12:25:00,5.38,5.39,5.38,5.38,108072.0,5.1452,5.1548,5.1452,5.1452,108072.0
2016-09-23 12:30:00,5.39,5.39,5.38,5.39,201552.0,5.1548,5.1548,5.1452,5.1548,201552.0
2016-09-23 12:35:00,5.39,5.39,5.38,5.38,193320.0,5.1548,5.1548,5.1452,5.1452,193320.0
2016-09-23 12:40:00,5.38,5.38,5.38,5.38,141168.0,5.1452,5.1452,5.1452,5.1452,141168.0
2016-09-23 12:45:00,5.38,5.38,5.37,5.37,185160.0,5.1452,5.1452,5.1357,5.1357,185160.0
2016-09-23 12:50:00,5.37,5.38,5.37,5.38,205080.0,5.1357,5.1452,5.1357,5.1452,205080.0
2016-09-23 12:55:00,5.38,5.38,5.38,5.38,154176.0,5.1452,5.1452,5.1452,5.1452,154176.0
2016-09-23 13:00:00,5.38,5.38,5.37,5.38,246216.0,5.1452,5.1452,5.1357,5.1452,246216.0
2016-09-23 13:05:00,5.37,5.38,5.37,5.37,162000.0,5.1357,5.1452,5.1357,5.1357,162000.0
2016-09-23 13:10:00,5.37,5.37,5.36,5.36,406704.0,5.1357,5.1357,5.1261,5.1261,406704.0
2016-09-23 13:15:00,5.36,5.36,5.36,5.36,454968.0,5.1261,5.1261,5.1261,5.1261,454968.0
2016-09-23 13:20:00,5.36,5.37,5.36,5.36,322560.0,5.1261,5.1357,5.1261,5.1261,322560.0
2016-09-23 13:25:00,5.36,5.37,5.36,5.37,240720.0,5.1261,5.1357,5.1261,5.1357,240720.0
2016-09-23 13:30:00,5.37,5.37,5.37,5.37,170616.0,5.1357,5.1357,5.1357,5.1357,170616.0
2016-09-23 13:35:00,5.37,5.37,5.36,5.36,155280.0,5.1357,5.1357,5.1261,5.1261,155280.0
2016-09-23 13:40:00,5.36,5.36,5.36,5.36,154896.0,5.1261,5.1261,5.1261,5.1261,154896.0
2016-09-23 13:45:00,5.36,5.36,5.34,5.34,698592.0,5.1261,5.1261,5.107,5.107,698592.0
2016-09-23 13:50:00,5.34,5.34,5.32,5.33,1250712.0,5.107,5.107,5.0878,5.0974,1250712.0
2016-09-23 13:55:00,5.33,5.33,5.3,5.31,946248.0,5.0974,5.0974,5.0687,5.0783,946248.0
2016-09-23 14:00:00,5.31,5.32,5.3,5.32,1049112.0,5.0783,5.0878,5.0687,5.0878,1049112.0
2016-09-23 14:05:00,5.32,5.33,5.32,5.33,512928.0,5.0878,5.0974,5.0878,5.0974,512928.0
2016-09-23 14:10:00,5.33,5.33,5.32,5.33,489480.0,5.0974,5.0974,5.0878,5.0974,489480.0
2016-09-23 14:15:00,5.33,5.34,5.33,5.34,220872.0,5.0974,5.107,5.0974,5.107,220872.0
2016-09-23 14:20:00,5.34,5.34,5.33,5.33,286776.0,5.107,5.107,5.0974,5.0974,286776.0
2016-09-23 14:25:00,5.33,5.34,5.33,5.34,232560.0,5.0974,5.107,5.0974,5.107,232560.0
2016-09-23 14:30:00,5.33,5.34,5.33,5.34,190608.0,5.0974,5.107,5.0974,5.107,190608.0
2016-09-23 14:35:00,5.34,5.34,5.33,5.33,259296.0,5.107,5.107,5.0974,5.0974,259296.0
2016-09-23 14:40:00,5.33,5.33,5.33,5.33,160968.0,5.0974,5.0974,5.0974,5.0974,160968.0
2016-09-23 14:45:00,5.33,5.34,5.33,5.34,192768.0,5.0974,5.107,5.0974,5.107,192768.0
2016-09-23 14:50:00,5.33,5.34,5.33,5.34,161376.0,5.0974,5.107,5.0974,5.107,161376.0
2016-09-23 14:55:00,5.34,5.34,5.33,5.33,40104.0,5.107,5.107,5.0974,5.0974,40104.0
2016-09-23 15:00:00,5.33,5.34,5.33,5.33,399216.0,5.0974,5.107,5.0974,5.0974,399216.0
2016-09-23 15:05:00,5.33,5.35,5.33,5.34,577512.0,5.0974,5.1165,5.0974,5.107,577512.0
2016-09-23 15:10:00,5.34,5.34,5.33,5.33,175536.0,5.107,5.107,5.0974,5.0974,175536.0
2016-09-23 15:15:00,5.34,5.34,5.33,5.33,151896.0,5.107,5.107,5.0974,5.0974,151896.0
2016-09-23 15:20:00,5.33,5.33,5.32,5.33,171432.0,5.0974,5.0974,5.0878,5.0974,171432.0
2016-09-23 15:25:00,5.33,5.34,5.33,5.34,307824.0,5.0974,5.107,5.0974,5.107,307824.0
2016-09-23 15:30:00,5.34,5.36,5.34,5.35,659352.0,5.107,5.1261,5.107,5.1165,659352.0
2016-09-23 15:35:00,5.35,5.35,5.33,5.33,191616.0,5.1165,5.1165,5.0974,5.0974,191616.0
2016-09-23 15:40:00,5.33,5.33,5.32,5.33,285672.0,5.0974,5.0974,5.0878,5.0974,285672.0
2016-09-23 15:45:00,5.33,5.33,5.32,5.32,257784.0,5.0974,5.0974,5.0878,5.0878,257784.0
2016-09-23 15:50:00,5.32,5.34,5.32,5.34,246744.0,5.0878,5.107,5.0878,5.107,246744.0
2016-09-23 15:55:00,5.34,5.34,5.31,5.32,1284648.0,5.107,5.107,5.0783,5.0878,1284648.0
2016-09-26 09:30:00,5.23,5.23,5.2,5.21,2732712.0,5.0018,5.0018,4.9731,4.9826,2732712.0
2016-09-26 09:35:00,5.21,5.22,5.18,5.18,1659408.0,4.9826,4.9922,4.954,4.954,1659408.0
2016-09-26 09:40:00,5.18,5.19,5.18,5.18,1123536.0,4.954,4.9635,4.954,4.954,1123536.0
2016-09-26 09:45:00,5.18,5.19,5.18,5.19,1103664.0,4.954,4.9635,4.954,4.9635,1103664.0
2016-09-26 09:50:00,5.19,5.2,5.19,5.2,901944.0,4.9635,4.9731,4.9635,4.9731,901944.0
2016-09-26 09:55:00,5.2,5.2,5.19,5.19,968016.0,4.9731,4.9731,4.9635,4.9635,968016.0
2016-09-26 10:00:00,5.19,5.2,5.18,5.2,915504.0,4.9635,4.9731,4.954,4.9731,915504.0
2016-09-26 10:05:00,5.2,5.21,5.2,5.21,1036200.0,4.9731,4.9826,4.9731,4.9826,1036200.0
2016-09-26 10:10:00,5.21,5.23,5.21,5.23,658680.0,4.9826,5.0018,4.9826,5.0018,658680.0
2016-09-26 10:15:00,5.23,5.24,5.23,5.23,415248.0,5.0018,5.0113,5.0018,5.0018,415248.0
2016-09-26 10:20:00,5.23,5.23,5.22,5.22,254592.0,5.0018,5.0018,4.9922,4.9922,254592.0
2016-09-26 10:25:00,5.22,5.22,5.22,5.22,111624.0,4.9922,4.9922,4.9922,4.9922,111624.0
2016-09-26 10:30:00,5.22,5.23,5.22,5.23,311664.0,4.9922,5.0018,4.9922,5.0018,311664.0
2016-09-26 10:35:00,5.23,5.25,5.23,5.23,730944.0,5.0018,5.0209,5.0018,5.0018,730944.0
2016-09-26 10:40:00,5.23,5.23,5.22,5.23,169800.0,5.0018,5.0018,4.9922,5.0018,169800.0
2016-09-26 10:45:00,5.22,5.23,5.21,5.22,259608.0,4.9922,5.0018,4.9826,4.9922,259608.0
2016-09-26 10:50:00,5.22,5.22,5.21,5.22,553104.0,4.9922,4.9922,4.9826,4.9922,553104.0
2016-09-26 10:55:00,5.22,5.22,5.21,5.21,475824.0,4.9922,4.9922,4.9826,4.9826,475824.0
2016-09-26 11:00:00,5.21,5.21,5.2,5.2,385200.0,4.9826,4.9826,4.9731,4.9731,385200.0
2016-09-26 11:05:00,5.2,5.2,5.19,5.2,281184.0,4.9731,4.9731,4.9635,4.9731,281184.0
2016-09-26 11:10:00,5.2,5.2,5.18,5.18,543528.0,4.9731,4.9731,4.954,4.954,543528.0
2016-09-26 11:15:00,5.18,5.19,5.18,5.19,744672.0,4.954,4.9635,4.954,4.9635,744672.0
2016-09-26 11:20:00,5.19,5.2,5.18,5.18,472008.0,4.9635,4.9731,4.954,4.954,472008.0
2016-09-26 11:25:00,5.19,5.19,5.18,5.19,417168.0,4.9635,4.9635,4.954,4.9635,417168.0
2016-09-26 11:30:00,5.19,5.19,5.17,5.18,1367688.0,4.9635,4.9635,4.9444,4.954,1367688.0
2016-09-26 11:35:00,5.18,5.19,5.18,5.19,730656.0,4.954,4.9635,4.954,4.9635,730656.0
2016-09-26 11:40:00,5.19,5.19,5.19,5.19,211200.0,4.9635,4.9635,4.9635,4.9635,211200.0
2016-09-26 11:45:00,5.19,5.2,5.19,5.19,678144.0,4.9635,4.9731,4.9635,4.9635,678144.0
2016-09-26 11:50:00,5.19,5.19,5.18,5.18,284952.0,4.9635,4.9635,4.954,4.954,284952.0
2016-09-26 11:55:00,5.18,5.19,5.18,5.19,1228200.0,4.954,4.9635,4.954,4.9635,1228200.0
2016-09-26 12:00:00,5.18,5.19,5.18,5.18,116808.0,4.954,4.9635,4.954,4.954,116808.0
2016-09-26 12:05:00,5.18,5.19,5.18,5.19,220488.0,4.954,4.9635,4.954,4.9635,220488.0
2016-09-26 12:10:00,5.19,5.2,5.18,5.2,231312.0,4.9635,4.9731,4.954,4.9731,231312.0
2016-09-26 12:15:00,5.2,5.2,5.2,5.2,313224.0,4.9731,4.9731,4.9731,4.9731,313224.0
2016-09-26 12:20:00,5.2,5.2,5.19,5.19,181656.0,4.9731,4.9731,4.9635,4.9635,181656.0
2016-09-26 12:25:00,5.2,5.2,5.18,5.19,215136.0,4.9731,4.9731,4.954,4.9635,215136.0
2016-09-26 12:30:00,5.2,5.2,5.19,5.2,197352.0,4.9731,4.9731,4.9635,4.9731,197352.0
2016-09-26 12:35:00,5.2,5.2,5.19,5.19,61056.0,4.9731,4.9731,4.9635,4.9635,61056.0
2016-09-26 12:40:00,5.19,5.2,5.18,5.19,595920.0,4.9635,4.9731,4.954,4.9635,595920.0
2016-09-26 12:45:00,5.2,5.21,5.2,5.2,227304.0,4.9731,4.9826,4.9731,4.9731,227304.0
2016-09-26 12:50:00,5.2,5.21,5.2,5.21,458712.0,4.9731,4.9826,4.9731,4.9826,458712.0
2016-09-26 12:55:00,5.21,5.21,5.2,5.2,400800.0,4.9826,4.9826,4.9731,4.9731,400800.0
2016-09-26 13:00:00,5.2,5.2,5.2,5.2,62160.0,4.9731,4.9731,4.9731,4.9731,62160.0
2016-09-26 13:05:00,5.2,5.2,5.18,5.18,498144.0,4.9731,4.9731,4.954,4.954,498144.0
2016-09-26 13:10:00,5.18,5.19,5.18,5.19,330216.0,4.954,4.9635,4.954,4.9635,330216.0
2016-09-26 13:15:00,5.18,5.19,5.18,5.19,126504.0,4.954,4.9635,4.954,4.9635,126504.0
2016-09-26 13:20:00,5.19,5.19,5.18,5.19,134304.0,4.9635,4.9635,4.954,4.9635,134304.0
2016-09-26 13:25:00,5.18,5.19,5.18,5.18,314592.0,4.954,4.9635,4.954,4.954,314592.0
2016-09-26 13:30:00,5.18,5.18,5.18,5.18,183696.0,4.954,4.954,4.954,4.954,183696.0
2016-09-26 13:35:00,5.18,5.18,5.17,5.17,343368.0,4.954,4.954,4.9444,4.9444,343368.0
2016-09-26 13:40:00,5.17,5.18,5.16,5.16,390744.0,4.9444,4.954,4.9348,4.9348,390744.0
2016-09-26 13:45:00,5.16,5.18,5.16,5.18,428808.0,4.9348,4.954,4.9348,4.954,428808.0
2016-09-26 13:50:00,5.18,5.18,5.17,5.18,261792.0,4.954,4.954,4.9444,4.954,261792.0
2016-09-26 13:55:00,5.18,5.18,5.17,5.18,98208.0,4.954,4.954,4.9444,4.954,98208.0
2016-09-26 14:00:00,5.18,5.19,5.18,5.18,164808.0,4.954,4.9635,4.954,4.954,164808.0
2016-09-26 14:05:00,5.18,5.19,5.18,5.19,158736.0,4.954,4.9635,4.954,4.9635,158736.0
2016-09-26 14:10:00,5.18,5.18,5.18,5.18,433776.0,4.954,4.954,4.954,4.954,433776.0
2016-09-26 14:15:00,5.18,5.19,5.18,5.19,529968.0,4.954,4.9635,4.954,4.9635,529968.0
2016-09-26 14:20:00,5.19,5.19,5.19,5.19,152928.0,4.9635,4.9635,4.9635,4.9635,152928.0
2016-09-26 14:25:00,5.19,5.2,5.19,5.19,323136.0,4.9635,4.9731,4.9635,4.9635,323136.0
2016-09-26 14:30:00,5.19,5.19,5.19,5.19,24480.0,4.9635,4.9635,4.9635,4.9635,24480.0
2016-09-26 14:35:00,5.19,5.19,5.18,5.18,252840.0,4.9635,4.9635,4.954,4.954,252840.0
2016-09-26 14:40:00,5.18,5.18,5.18,5.18,72744.0,4.954,4.954,4.954,4.954,72744.0
2016-09-26 14:45:00,5.18,5.19,5.18,5.19,450720.0,4.954,4.9635,4.954,4.9635,450720.0
2016-09-26 14:50:00,5.19,5.19,5.18,5.19,119616.0,4.9635,4.9635,4.954,4.9635,119616.0
2016-09-26 14:55:00,5.19,5.19,5.18,5.18,49992.0,4.9635,4.9635,4.954,4.954,49992.0
2016-09-26 15:00:00,5.18,5.19,5.18,5.18,169440.0,4.954,4.9635,4.954,4.954,169440.0
2016-09-26 15:05:00,5.18,5.2,5.18,5.2,833064.0,4.954,4.9731,4.954,4.9731,833064.0
2016-09-26 15:10:00,5.2,5.2,5.19,5.2,173160.0,4.9731,4.9731,4.9635,4.9731,173160.0
2016-09-26 15:15:00,5.19,5.2,5.18,5.19,81600.0,4.9635,4.9731,4.954,4.9635,81600.0
2016-09-26 15:20:00,5.18,5.19,5.18,5.19,441936.0,4.954,4.9635,4.954,4.9635,441936.0
2016-09-26 15:25:00,5.19,5.2,5.19,5.2,214056.0,4.9635,4.9731,4.9635,4.9731,214056.0
2016-09-26 15:30:00,5.2,5.2,5.2,5.2,352248.0,4.9731,4.9731,4.9731,4.9731,352248.0
2016-09-26 15:35:00,5.2,5.2,5.19,5.19,169464.0,4.9731,4.9731,4.9635,4.9635,169464.0
2016-09-26 15:40:00,5.19,5.19,5.18,5.18,206640.0,4.9635,4.9635,4.954,4.954,206640.0
2016-09-26 15:45:00,5.18,5.19,5.18,5.19,277584.0,4.954,4.9635,4.954,4.9635,277584.0
2016-09-26 15:50:00,5.19,5.19,5.18,5.19,1071168.0,4.9635,4.9635,4.954,4.9635,1071168.0
2016-09-26 15:55:00,5.19,5.19,5.17,5.18,2238912.0,4.9635,4.9635,4.9444,4.954,2238912.0
2016-09-27 09:30:00,5.18,5.19,5.16,5.19,1633872.0,4.954,4.9635,4.9348,4.9635,1633872.0
2016-09-27 09:35:00,5.19,5.22,5.19,5.22,1404672.0,4.9635,4.9922,4.9635,4.9922,1404672.0
2016-09-27 09:40:00,5.22,5.23,5.21,5.22,2022792.0,4.9922,5.0018,4.9826,4.9922,2022792.0
2016-09-27 09:45:00,5.21,5.24,5.21,5.24,928536.0,4.9826,5.0113,4.9826,5.0113,928536.0
2016-09-27 09:50:00,5.24,5.25,5.23,5.24,1428072.0,5.0113,5.0209,5.0018,5.0113,1428072.0
2016-09-27 09:55:00,5.24,5.27,5.24,5.27,1973856.0,5.0113,5.04,5.0113,5.04,1973856.0
2016-09-27 10:00:00,5.27,5.3,5.26,5.29,2328048.0,5.04,5.0687,5.0305,5.0592,2328048.0
2016-09-27 10:05:00,5.29,5.3,5.29,5.29,597024.0,5.0592,5.0687,5.0592,5.0592,597024.0
2016-09-27 10:10:00,5.29,5.29,5.28,5.28,550392.0,5.0592,5.0592,5.0496,5.0496,550392.0
2016-09-27 10:15:00,5.28,5.29,5.28,5.28,588864.0,5.0496,5.0592,5.0496,5.0496,588864.0
2016-09-27 10:20:00,5.28,5.28,5.27,5.28,802200.0,5.0496,5.0496,5.04,5.0496,802200.0
2016-09-27 10:25:00,5.28,5.29,5.28,5.28,346272.0,5.0496,5.0592,5.0496,5.0496,346272.0
2016-09-27 10:30:00,5.28,5.28,5.26,5.27,414624.0,5.0496,5.0496,5.0305,5.04,414624.0
2016-09-27 10:35:00,5.26,5.27,5.26,5.26,686496.0,5.0305,5.04,5.0305,5.0305,686496.0
2016-09-27 10:40:00,5.26,5.26,5.25,5.26,716424.0,5.0305,5.0305,5.0209,5.0305,716424.0
2016-09-27 10:45:00,5.26,5.27,5.26,5.26,607080.0,5.0305,5.04,5.0305,5.0305,607080.0
2016-09-27 10:50:00,5.26,5.27,5.26,5.26,1122048.0,5.0305,5.04,5.0305,5.0305,1122048.0
2016-09-27 10:55:00,5.26,5.26,5.24,5.24,1132584.0,5.0305,5.0305,5.0113,5.0113,1132584.0
2016-09-27 11:00:00,5.24,5.25,5.24,5.24,357408.0,5.0113,5.0209,5.0113,5.0113,357408.0
2016-09-27 11:05:00,5.25,5.25,5.24,5.25,415032.0,5.0209,5.0209,5.0113,5.0209,415032.0
2016-09-27 11:10:00,5.25,5.26,5.25,5.25,175656.0,5.0209,5.0305,5.0209,5.0209,175656.0
2016-09-27 11:15:00,5.26,5.26,5.25,5.26,94104.0,5.0305,5.0305,5.0209,5.0305,94104.0
2016-09-27 11:20:00,5.26,5.27,5.26,5.27,676824.0,5.0305,5.04,5.0305,5.04,676824.0
2016-09-27 11:25:00,5.27,5.29,5.27,5.29,796200.0,5.04,5.0592,5.04,5.0592,796200.0
2016-09-27 11:30:00,5.29,5.3,5.29,5.29,945408.0,5.0592,5.0687,5.0592,5.0592,945408.0
2016-09-27 11:35:00,5.29,5.3,5.29,5.3,468624.0,5.0592,5.0687,5.0592,5.0687,468624.0
2016-09-27 11:40:00,5.3,5.3,5.29,5.29,328080.0,5.0687,5.0687,5.0592,5.0592,328080.0
2016-09-27 11:45:00,5.29,5.29,5.28,5.29,399912.0,5.0592,5.0592,5.0496,5.0592,399912.0
2016-09-27 11:50:00,5.28,5.29,5.28,5.28,150456.0,5.0496,5.0592,5.0496,5.0496,150456.0
2016-09-27 11:55:00,5.28,5.29,5.28,5.29,380376.0,5.0496,5.0592,5.0496,5.0592,380376.0
2016-09-27 12:00:00,5.29,5.29,5.28,5.28,62400.0,5.0592,5.0592,5.0496,5.0496,62400.0
2016-09-27 12:05:00,5.28,5.29,5.28,5.29,113064.0,5.0496,5.0592,5.0496,5.0592,113064.0
2016-09-27 12:10:00,5.28,5.29,5.28,5.28,510600.0,5.0496,5.0592,5.0496,5.0496,510600.0
2016-09-27 12:15:00,5.28,5.29,5.28,5.29,269376.0,5.0496,5.0592,5.0496,5.0592,269376.0
2016-09-27 12:20:00,5.29,5.32,5.29,5.32,978456.0,5.0592,5.0878,5.0592,5.0878,978456.0
2016-09-27 12:25:00,5.32,5.33,5.32,5.32,498288.0,5.0878,5.0974,5.0878,5.0878,498288.0
2016-09-27 12:30:00,5.32,5.32,5.32,5.32,165360.0,5.0878,5.0878,5.0878,5.0878,165360.0
2016-09-27 12:35:00,5.32,5.32,5.31,5.31,422520.0,5.0878,5.0878,5.0783,5.0783,422520.0
2016-09-27 12:40:00,5.32,5.32,5.31,5.32,462552.0,5.0878,5.0878,5.0783,5.0878,462552.0
2016-09-27 12:45:00,5.32,5.32,5.31,5.31,94368.0,5.0878,5.0878,5.0783,5.0783,94368.0
2016-09-27 12:50:00,5.31,5.32,5.31,5.32,135000.0,5.0783,5.0878,5.0783,5.0878,135000.0
2016-09-27 12:55:00,5.32,5.32,5.32,5.32,153600.0,5.0878,5.0878,5.0878,5.0878,153600.0
2016-09-27 13:00:00,5.32,5.33,5.32,5.32,214200.0,5.0878,5.0974,5.0878,5.0878,214200.0
2016-09-27 13:05:00,5.32,5.32,5.31,5.31,198024.0,5.0878,5.0878,5.0783,5.0783,198024.0
2016-09-27 13:10:00,5.31,5.31,5.31,5.31,105816.0,5.0783,5.0783,5.0783,5.0783,105816.0
2016-09-27 13:15:00,5.31,5.32,5.31,5.32,115536.0,5.0783,5.0878,5.0783,5.0878,115536.0
2016-09-27 13:20:00,5.32,5.32,5.32,5.32,36408.0,5.0878,5.0878,5.0878,5.0878,36408.0
2016-09-27 13:25:00,5.32,5.32,5.32,5.32,131976.0,5.0878,5.0878,5.0878,5.0878,131976.0
2016-09-27 13:30:00,5.32,5.33,5.32,5.32,299784.0,5.0878,5.0974,5.0878,5.0878,299784.0
2016-09-27 13:35:00,5.33,5.33,5.32,5.33,144360.0,5.0974,5.0974,5.0878,5.0974,144360.0
2016-09-27 13:40:00,5.33,5.33,5.32,5.33,367416.0,5.0974,5.0974,5.0878,5.0974,367416.0
2016-09-27 13:45:00,5.34,5.34,5.33,5.33,574392.0,5.107,5.107,5.0974,5.0974,574392.0
2016-09-27 13:50:00,5.33,5.34,5.33,5.34,445632.0,5.0974,5.107,5.0974,5.107,445632.0
2016-09-27 13:55:00,5.33,5.34,5.33,5.33,449520.0,5.0974,5.107,5.0974,5.0974,449520.0
2016-09-27 14:00:00,5.34,5.34,5.33,5.33,99600.0,5.107,5.107,5.0974,5.0974,99600.0
2016-09-27 14:05:00,5.33,5.33,5.32,5.32,282024.0,5.0974,5.0974,5.0878,5.0878,282024.0
2016-09-27 14:10:00,5.33,5.34,5.33,5.33,183672.0,5.0974,5.107,5.0974,5.0974,183672.0
2016-09-27 14:15:00,5.33,5.34,5.33,5.34,270120.0,5.0974,5.107,5.0974,5.107,270120.0
2016-09-27 14:20:00,5.34,5.34,5.33,5.34,465624.0,5.107,5.107,5.0974,5.107,465624.0
2016-09-27 14:25:00,5.34,5.34,5.34,5.34,172680.0,5.107,5.107,5.107,5.107,172680.0
2016-09-27 14:30:00,5.34,5.34,5.34,5.34,107184.0,5.107,5.107,5.107,5.107,107184.0
2016-09-27 14:35:00,5.34,5.34,5.34,5.34,226056.0,5.107,5.107,5.107,5.107,226056.0
2016-09-27 14:40:00,5.34,5.34,5.33,5.33,32856.0,5.107,5.107,5.0974,5.0974,32856.0
2016-09-27 14:45:00,5.33,5.34,5.32,5.32,86736.0,5.0974,5.107,5.0878,5.0878,86736.0
2016-09-27 14:50:00,5.32,5.33,5.32,5.33,102000.0,5.0878,5.0974,5.0878,5.0974,102000.0
2016-09-27 14:55:00,5.33,5.33,5.32,5.33,48840.0,5.0974,5.0974,5.0878,5.0974,48840.0
2016-09-27 15:00:00,5.33,5.33,5.33,5.33,79872.0,5.0974,5.0974,5.0974,5.0974,79872.0
2016-09-27 15:05:00,5.33,5.33,5.33,5.33,60528.0,5.0974,5.0974,5.0974,5.0974,60528.0
2016-09-27 15:10:00,5.33,5.33,5.32,5.32,198432.0,5.0974,5.0974,5.0878,5.0878,198432.0
2016-09-27 15:15:00,5.32,5.33,5.32,5.33,165144.0,5.0878,5.0974,5.0878,5.0974,165144.0
2016-09-27 15:20:00,5.33,5.33,5.31,5.32,305136.0,5.0974,5.0974,5.0783,5.0878,305136.0
2016-09-27 15:25:00,5.32,5.32,5.32,5.32,145176.0,5.0878,5.0878,5.0878,5.0878,145176.0
2016-09-27 15:30:00,5.32,5.32,5.31,5.32,293976.0,5.0878,5.0878,5.0783,5.0878,293976.0
2016-09-27 15:35:00,5.32,5.33,5.32,5.33,249360.0,5.0878,5.0974,5.0878,5.0974,249360.0
2016-09-27 15:40:00,5.33,5.34,5.33,5.34,318624.0,5.0974,5.107,5.0974,5.107,318624.0
2016-09-27 15:45:00,5.34,5.34,5.33,5.33,226344.0,5.107,5.107,5.0974,5.0974,226344.0
2016-09-27 15:50:00,5.33,5.34,5.33,5.34,194184.0,5.0974,5.107,5.0974,5.107,194184.0
2016-09-27 15:55:00,5.34,5.34,5.34,5.34,1999872.0,5.107,5.107,5.107,5.107,1999872.0
2016-09-28 09:30:00,5.35,5.36,5.34,5.35,1635288.0,5.1165,5.1261,5.107,5.1165,1635288.0
2016-09-28 09:35:00,5.35,5.35,5.34,5.34,622968.0,5.1165,5.1165,5.107,5.107,622968.0
2016-09-28 09:40:00,5.34,5.35,5.34,5.34,840360.0,5.107,5.1165,5.107,5.107,840360.0
2016-09-28 09:45:00,5.35,5.36,5.34,5.35,1062480.0,5.1165,5.1261,5.107,5.1165,1062480.0
2016-09-28 09:50:00,5.35,5.35,5.34,5.35,643872.0,5.1165,5.1165,5.107,5.1165,643872.0
2016-09-28 09:55:00,5.35,5.35,5.34,5.34,869952.0,5.1165,5.1165,5.107,5.107,869952.0
2016-09-28 10:00:00,5.35,5.36,5.35,5.36,625656.0,5.1165,5.1261,5.1165,5.1261,625656.0
2016-09-28 10:05:00,5.36,5.36,5.34,5.34,407832.0,5.1261,5.1261,5.107,5.107,407832.0
2016-09-28 10:10:00,5.34,5.35,5.32,5.33,1053936.0,5.107,5.1165,5.0878,5.0974,1053936.0
2016-09-28 10:15:00,5.33,5.34,5.33,5.34,392832.0,5.0974,5.107,5.0974,5.107,392832.0
2016-09-28 10:20:00,5.34,5.34,5.33,5.34,308328.0,5.107,5.107,5.0974,5.107,308328.0
2016-09-28 10:25:00,5.33,5.35,5.33,5.34,152448.0,5.0974,5.1165,5.0974,5.107,152448.0
2016-09-28 10:30:00,5.35,5.35,5.33,5.34,579672.0,5.1165,5.1165,5.0974,5.107,579672.0
2016-09-28 10:35:00,5.34,5.34,5.32,5.32,404352.0,5.107,5.107,5.0878,5.0878,404352.0
2016-09-28 10:40:00,5.32,5.33,5.32,5.33,234144.0,5.0878,5.0974,5.0878,5.0974,234144.0
2016-09-28 10:45:00,5.33,5.33,5.31,5.31,742584.0,5.0974,5.0974,5.0783,5.0783,742584.0
2016-09-28 10:50:00,5.31,5.32,5.3,5.31,788856.0,5.0783,5.0878,5.0687,5.0783,788856.0
2016-09-28 10:55:00,5.31,5.33,5.3,5.31,1153296.0,5.0783,5.0974,5.0687,5.0783,1153296.0
2016-09-28 11:00:00,5.31,5.31,5.29,5.29,749208.0,5.0783,5.0783,5.0592,5.0592,749208.0
2016-09-28 11:05:00,5.29,5.3,5.28,5.29,716664.0,5.0592,5.0687,5.0496,5.0592,716664.0
2016-09-28 11:10:00,5.29,5.3,5.29,5.3,331800.0,5.0592,5.0687,5.0592,5.0687,331800.0
2016-09-28 11:15:00,5.3,5.31,5.29,5.31,338352.0,5.0687,5.0783,5.0592,5.0783,338352.0
2016-09-28 11:20:00,5.31,5.31,5.3,5.3,300192.0,5.0783,5.0783,5.0687,5.0687,300192.0
2016-09-28 11:25:00,5.3,5.3,5.29,5.3,495240.0,5.0687,5.0687,5.0592,5.0687,495240.0
2016-09-28 11:30:00,5.3,5.3,5.28,5.29,369720.0,5.0687,5.0687,5.0496,5.0592,369720.0
2016-09-28 11:35:00,5.29,5.3,5.29,5.3,275280.0,5.0592,5.0687,5.0592,5.0687,275280.0
2016-09-28 11:40:00,5.3,5.31,5.3,5.3,140616.0,5.0687,5.0783,5.0687,5.0687,140616.0
2016-09-28 11:45:00,5.3,5.31,5.3,5.31,337440.0,5.0687,5.0783,5.0687,5.0783,337440.0
2016-09-28 11:50:00,5.31,5.32,5.31,5.32,470736.0,5.0783,5.0878,5.0783,5.0878,470736.0
2016-09-28 11:55:00,5.32,5.32,5.32,5.32,565272.0,5.0878,5.0878,5.0878,5.0878,565272.0
2016-09-28 12:00:00,5.32,5.32,5.31,5.31,330144.0,5.0878,5.0878,5.0783,5.0783,330144.0
2016-09-28 12:05:00,5.32,5.32,5.31,5.31,33048.0,5.0878,5.0878,5.0783,5.0783,33048.0
2016-09-28 12:10:00,5.31,5.33,5.31,5.33,425448.0,5.0783,5.0974,5.0783,5.0974,425448.0
2016-09-28 12:15:00,5.33,5.33,5.31,5.31,332016.0,5.0974,5.0974,5.0783,5.0783,332016.0
2016-09-28 12:20:00,5.31,5.31,5.3,5.31,237744.0,5.0783,5.0783,5.0687,5.0783,237744.0
2016-09-28 12:25:00,5.31,5.31,5.31,5.31,96096.0,5.0783,5.0783,5.0783,5.0783,96096.0
2016-09-28 12:30:00,5.31,5.31,5.3,5.3,319488.0,5.0783,5.0783,5.0687,5.0687,319488.0
2016-09-28 12:35:00,5.3,5.31,5.3,5.31,424680.0,5.0687,5.0783,5.0687,5.0783,424680.0
2016-09-28 12:40:00,5.31,5.32,5.31,5.32,178272.0,5.0783,5.0878,5.0783,5.0878,178272.0
2016-09-28 12:45:00,5.32,5.33,5.32,5.32,388200.0,5.0878,5.0974,5.0878,5.0878,388200.0
2016-09-28 12:50:00,5.32,5.33,5.32,5.33,118896.0,5.0878,5.0974,5.0878,5.0974,118896.0
2016-09-28 12:55:00,5.33,5.33,5.32,5.32,52008.0,5.0974,5.0974,5.0878,5.0878,52008.0
2016-09-28 13:00:00,5.31,5.31,5.31,5.31,254592.0,5.0783,5.0783,5.0783,5.0783,254592.0
2016-09-28 13:05:00,5.32,5.32,5.31,5.31,146664.0,5.0878,5.0878,5.0783,5.0783,146664.0
2016-09-28 13:10:00,5.31,5.31,5.3,5.3,164928.0,5.0783,5.0783,5.0687,5.0687,164928.0
2016-09-28 13:15:00,5.3,5.31,5.3,5.31,280344.0,5.0687,5.0783,5.0687,5.0783,280344.0
2016-09-28 13:20:00,5.31,5.32,5.31,5.32,466056.0,5.0783,5.0878,5.0783,5.0878,466056.0
2016-09-28 13:25:00,5.32,5.33,5.32,5.32,404400.0,5.0878,5.0974,5.0878,5.0878,404400.0
2016-09-28 13:30:00,5.32,5.34,5.32,5.34,514992.0,5.0878,5.107,5.0878,5.107,514992.0
2016-09-28 13:35:00,5.34,5.34,5.33,5.34,256368.0,5.107,5.107,5.0974,5.107,256368.0
2016-09-28 13:40:00,5.34,5.34,5.33,5.34,163152.0,5.107,5.107,5.0974,5.107,163152.0
2016-09-28 13:45:00,5.34,5.35,5.33,5.33,450840.0,5.107,5.1165,5.0974,5.0974,450840.0
2016-09-28 13:50:00,5.33,5.34,5.33,5.33,123672.0,5.0974,5.107,5.0974,5.0974,123672.0
2016-09-28 13:55:00,5.33,5.33,5.33,5.33,29400.0,5.0974,5.0974,5.0974,5.0974,29400.0
2016-09-28 14:00:00,5.33,5.33,5.33,5.33,291888.0,5.0974,5.0974,5.0974,5.0974,291888.0
2016-09-28 14:05:00,5.33,5.33,5.32,5.33,432672.0,5.0974,5.0974,5.0878,5.0974,432672.0
2016-09-28 14:10:00,5.33,5.35,5.33,5.35,1274928.0,5.0974,5.1165,5.0974,5.1165,1274928.0
2016-09-28 14:15:00,5.35,5.36,5.34,5.35,1247160.0,5.1165,5.1261,5.107,5.1165,1247160.0
2016-09-28 14:20:00,5.35,5.36,5.34,5.35,390120.0,5.1165,5.1261,5.107,5.1165,390120.0
2016-09-28 14:25:00,5.35,5.36,5.34,5.35,928224.0,5.1165,5.1261,5.107,5.1165,928224.0
2016-09-28 14:30:00,5.35,5.35,5.34,5.34,436968.0,5.1165,5.1165,5.107,5.107,436968.0
2016-09-28 14:35:00,5.35,5.35,5.34,5.34,448152.0,5.1165,5.1165,5.107,5.107,448152.0
2016-09-28 14:40:00,5.35,5.35,5.35,5.35,279984.0,5.1165,5.1165,5.1165,5.1165,279984.0
2016-09-28 14:45:00,5.35,5.36,5.35,5.36,74400.0,5.1165,5.1261,5.1165,5.1261,74400.0
2016-09-28 14:50:00,5.35,5.36,5.35,5.36,137304.0,5.1165,5.1261,5.1165,5.1261,137304.0
2016-09-28 14:55:00,5.36,5.36,5.35,5.36,197232.0,5.1261,5.1261,5.1165,5.1261,197232.0
2016-09-28 15:00:00,5.36,5.36,5.35,5.36,184632.0,5.1261,5.1261,5.1165,5.1261,184632.0
2016-09-28 15:05:00,5.36,5.36,5.35,5.35,182064.0,5.1261,5.1261,5.1165,5.1165,182064.0
2016-09-28 15:10:00,5.35,5.35,5.34,5.35,199032.0,5.1165,5.1165,5.107,5.1165,199032.0
2016-09-28 15:15:00,5.35,5.35,5.35,5.35,119520.0,5.1165,5.1165,5.1165,5.1165,119520.0
2016-09-28 15:20:00,5.35,5.36,5.35,5.35,147888.0,5.1165,5.1261,5.1165,5.1165,147888.0
2016-09-28 15:25:00,5.35,5.36,5.34,5.34,277464.0,5.1165,5.1261,5.107,5.107,277464.0
2016-09-28 15:30:00,5.34,5.34,5.33,5.33,139200.0,5.107,5.107,5.0974,5.0974,139200.0
2016-09-28 15:35:00,5.34,5.34,5.33,5.34,549720.0,5.107,5.107,5.0974,5.107,549720.0
2016-09-28 15:40:00,5.34,5.35,5.34,5.35,162312.0,5.107,5.1165,5.107,5.1165,162312.0
2016-09-28 15:45:00,5.35,5.36,5.35,5.36,234336.0,5.1165,5.1261,5.1165,5.1261,234336.0
2016-09-28 15:50:00,5.36,5.37,5.36,5.37,736464.0,5.1261,5.1357,5.1261,5.1357,736464.0
2016-09-28 15:55:00,5.37,5.37,5.36,5.36,1608480.0,5.1357,5.1357,5.1261,5.1261,1608480.0
2016-09-29 09:30:00,5.34,5.35,5.34,5.34,1497048.0,5.107,5.1165,5.107,5.107,1497048.0
2016-09-29 09:35:00,5.34,5.35,5.34,5.34,666240.0,5.107,5.1165,5.107,5.107,666240.0
2016-09-29 09:40:00,5.34,5.35,5.33,5.34,1071048.0,5.107,5.1165,5.0974,5.107,1071048.0
2016-09-29 09:45:00,5.34,5.35,5.34,5.34,513648.0,5.107,5.1165,5.107,5.107,513648.0
2016-09-29 09:50:00,5.34,5.35,5.34,5.35,756744.0,5.107,5.1165,5.107,5.1165,756744.0
2016-09-29 09:55:00,5.35,5.36,5.34,5.36,772512.0,5.1165,5.1261,5.107,5.1261,772512.0
2016-09-29 10:00:00,5.36,5.37,5.34,5.35,1142064.0,5.1261,5.1357,5.107,5.1165,1142064.0
2016-09-29 10:05:00,5.35,5.35,5.3,5.3,2442264.0,5.1165,5.1165,5.0687,5.0687,2442264.0
2016-09-29 10:10:00,5.3,5.32,5.3,5.3,1447896.0,5.0687,5.0878,5.0687,5.0687,1447896.0
2016-09-29 10:15:00,5.3,5.33,5.29,5.33,1297464.0,5.0687,5.0974,5.0592,5.0974,1297464.0
2016-09-29 10:20:00,5.33,5.33,5.32,5.33,861192.0,5.0974,5.0974,5.0878,5.0974,861192.0
2016-09-29 10:25:00,5.33,5.34,5.32,5.33,445152.0,5.0974,5.107,5.0878,5.0974,445152.0
2016-09-29 10:30:00,5.32,5.32,5.31,5.32,156888.0,5.0878,5.0878,5.0783,5.0878,156888.0
2016-09-29 10:35:00,5.31,5.31,5.31,5.31,266064.0,5.0783,5.0783,5.0783,5.0783,266064.0
2016-09-29 10:40:00,5.31,5.32,5.29,5.29,437928.0,5.0783,5.0878,5.0592,5.0592,437928.0
2016-09-29 10:45:00,5.29,5.3,5.29,5.3,461928.0,5.0592,5.0687,5.0592,5.0687,461928.0
2016-09-29 10:50:00,5.3,5.31,5.3,5.31,304656.0,5.0687,5.0783,5.0687,5.0783,304656.0
2016-09-29 10:55:00,5.31,5.31,5.31,5.31,474720.0,5.0783,5.0783,5.0783,5.0783,474720.0
2016-09-29 11:00:00,5.3,5.31,5.29,5.31,819216.0,5.0687,5.0783,5.0592,5.0783,819216.0
2016-09-29 11:05:00,5.31,5.31,5.3,5.3,264120.0,5.0783,5.0783,5.0687,5.0687,264120.0
2016-09-29 11:10:00,5.3,5.3,5.28,5.29,628416.0,5.0687,5.0687,5.0496,5.0592,628416.0
2016-09-29 11:15:00,5.28,5.29,5.27,5.28,344688.0,5.0496,5.0592,5.04,5.0496,344688.0
2016-09-29 11:20:00,5.28,5.29,5.28,5.28,456216.0,5.0496,5.0592,5.0496,5.0496,456216.0
2016-09-29 11:25:00,5.28,5.29,5.28,5.29,358968.0,5.0496,5.0592,5.0496,5.0592,358968.0
2016-09-29 11:30:00,5.29,5.3,5.29,5.29,364392.0,5.0592,5.0687,5.0592,5.0592,364392.0
2016-09-29 11:35:00,5.29,5.3,5.29,5.29,166704.0,5.0592,5.0687,5.0592,5.0592,166704.0
2016-09-29 11:40:00,5.3,5.3,5.29,5.3,284352.0,5.0687,5.0687,5.0592,5.0687,284352.0
2016-09-29 11:45:00,5.29,5.3,5.29,5.29,130296.0,5.0592,5.0687,5.0592,5.0592,130296.0
2016-09-29 11:50:00,5.3,5.31,5.29,5.3,237696.0,5.0687,5.0783,5.0592,5.0687,237696.0
2016-09-29 11:55:00,5.3,5.3,5.3,5.3,24072.0,5.0687,5.0687,5.0687,5.0687,24072.0
2016-09-29 12:00:00,5.3,5.3,5.3,5.3,88248.0,5.0687,5.0687,5.0687,5.0687,88248.0
2016-09-29 12:05:00,5.3,5.32,5.3,5.32,944952.0,5.0687,5.0878,5.0687,5.0878,944952.0
2016-09-29 12:10:00,5.32,5.33,5.32,5.32,570024.0,5.0878,5.0974,5.0878,5.0878,570024.0
2016-09-29 12:15:00,5.32,5.32,5.32,5.32,151680.0,5.0878,5.0878,5.0878,5.0878,151680.0
2016-09-29 12:20:00,5.32,5.32,5.32,5.32,151416.0,5.0878,5.0878,5.0878,5.0878,151416.0
2016-09-29 12:25:00,5.33,5.33,5.32,5.32,285768.0,5.0974,5.0974,5.0878,5.0878,285768.0
2016-09-29 12:30:00,5.32,5.32,5.31,5.31,102360.0,5.0878,5.0878,5.0783,5.0783,102360.0
2016-09-29 12:35:00,5.31,5.31,5.3,5.3,267048.0,5.0783,5.0783,5.0687,5.0687,267048.0
2016-09-29 12:40:00,5.3,5.3,5.27,5.27,742080.0,5.0687,5.0687,5.04,5.04,742080.0
2016-09-29 12:45:00,5.27,5.27,5.24,5.24,1255680.0,5.04,5.04,5.0113,5.0113,1255680.0
2016-09-29 12:50:00,5.23,5.23,5.2,5.22,2479560.0,5.0018,5.0018,4.9731,4.9922,2479560.0
2016-09-29 12:55:00,5.22,5.22,5.21,5.22,945840.0,4.9922,4.9922,4.9826,4.9922,945840.0
2016-09-29 13:00:00,5.22,5.22,5.18,5.2,2051664.0,4.9922,4.9922,4.954,4.9731,2051664.0
2016-09-29 13:05:00,5.2,5.22,5.19,5.21,1177704.0,4.9731,4.9922,4.9635,4.9826,1177704.0
2016-09-29 13:10:00,5.21,5.26,5.21,5.23,1829016.0,4.9826,5.0305,4.9826,5.0018,1829016.0
2016-09-29 13:15:00,5.24,5.26,5.23,5.25,1106784.0,5.0113,5.0305,5.0018,5.0209,1106784.0
2016-09-29 13:20:00,5.25,5.27,5.25,5.27,655056.0,5.0209,5.04,5.0209,5.04,655056.0
2016-09-29 13:25:00,5.27,5.27,5.26,5.26,475560.0,5.04,5.04,5.0305,5.0305,475560.0
2016-09-29 13:30:00,5.26,5.27,5.25,5.27,729648.0,5.0305,5.04,5.0209,5.04,729648.0
2016-09-29 13:35:00,5.27,5.27,5.25,5.25,309312.0,5.04,5.04,5.0209,5.0209,309312.0
2016-09-29 13:40:00,5.25,5.25,5.24,5.25,412080.0,5.0209,5.0209,5.0113,5.0209,412080.0
2016-09-29 13:45:00,5.25,5.25,5.22,5.23,485352.0,5.0209,5.0209,4.9922,5.0018,485352.0
2016-09-29 13:50:00,5.23,5.23,5.2,5.21,547344.0,5.0018,5.0018,4.9731,4.9826,547344.0
2016-09-29 13:55:00,5.21,5.21,5.19,5.21,1025568.0,4.9826,4.9826,4.9635,4.9826,1025568.0
2016-09-29 14:00:00,5.21,5.22,5.2,5.22,1085544.0,4.9826,4.9922,4.9731,4.9922,1085544.0
2016-09-29 14:05:00,5.22,5.24,5.22,5.23,337392.0,4.9922,5.0113,4.9922,5.0018,337392.0
2016-09-29 14:10:00,5.23,5.24,5.22,5.24,1072128.0,5.0018,5.0113,4.9922,5.0113,1072128.0
2016-09-29 14:15:00,5.24,5.25,5.24,5.25,589344.0,5.0113,5.0209,5.0113,5.0209,589344.0
2016-09-29 14:20:00,5.25,5.26,5.24,5.26,523200.0,5.0209,5.0305,5.0113,5.0305,523200.0
2016-09-29 14:25:00,5.26,5.29,5.25,5.28,677712.0,5.0305,5.0592,5.0209,5.0496,677712.0
2016-09-29 14:30:00,5.28,5.29,5.28,5.28,905328.0,5.0496,5.0592,5.0496,5.0496,905328.0
2016-09-29 14:35:00,5.29,5.31,5.29,5.3,1442016.0,5.0592,5.0783,5.0592,5.0687,1442016.0
2016-09-29 14:40:00,5.3,5.3,5.28,5.28,488208.0,5.0687,5.0687,5.0496,5.0496,488208.0
2016-09-29 14:45:00,5.28,5.3,5.28,5.29,403248.0,5.0496,5.0687,5.0496,5.0592,403248.0
2016-09-29 14:50:00,5.29,5.29,5.28,5.28,199440.0,5.0592,5.0592,5.0496,5.0496,199440.0
2016-09-29 14:55:00,5.29,5.29,5.27,5.27,289224.0,5.0592,5.0592,5.04,5.04,289224.0
2016-09-29 15:00:00,5.27,5.27,5.25,5.26,291336.0,5.04,5.04,5.0209,5.0305,291336.0
2016-09-29 15:05:00,5.26,5.27,5.25,5.27,480600.0,5.0305,5.04,5.0209,5.04,480600.0
2016-09-29 15:10:00,5.27,5.28,5.26,5.27,344904.0,5.04,5.0496,5.0305,5.04,344904.0
2016-09-29 15:15:00,5.28,5.28,5.26,5.26,189600.0,5.0496,5.0496,5.0305,5.0305,189600.0
2016-09-29 15:20:00,5.26,5.27,5.25,5.25,620136.0,5.0305,5.04,5.0209,5.0209,620136.0
2016-09-29 15:25:00,5.26,5.27,5.24,5.27,386592.0,5.0305,5.04,5.0113,5.04,386592.0
2016-09-29 15:30:00,5.27,5.29,5.26,5.28,466368.0,5.04,5.0592,5.0305,5.0496,466368.0
2016-09-29 15:35:00,5.28,5.29,5.28,5.29,678720.0,5.0496,5.0592,5.0496,5.0592,678720.0
2016-09-29 15:40:00,5.28,5.29,5.26,5.27,453120.0,5.0496,5.0592,5.0305,5.04,453120.0
2016-09-29 15:45:00,5.28,5.28,5.26,5.26,248568.0,5.0496,5.0496,5.0305,5.0305,248568.0
2016-09-29 15:50:00,5.26,5.27,5.25,5.26,357144.0,5.0305,5.04,5.0209,5.0305,357144.0
2016-09-29 15:55:00,5.26,5.26,5.24,5.25,1725816.0,5.0305,5.0305,5.0113,5.0209,1725816.0
2016-09-30 09:30:00,5.3,5.33,5.29,5.32,1508496.0,5.0687,5.0974,5.0592,5.0878,1508496.0
2016-09-30 09:35:00,5.32,5.32,5.3,5.3,701760.0,5.0878,5.0878,5.0687,5.0687,701760.0
2016-09-30 09:40:00,5.3,5.31,5.3,5.3,991440.0,5.0687,5.0783,5.0687,5.0687,991440.0
2016-09-30 09:45:00,5.3,5.32,5.3,5.3,745464.0,5.0687,5.0878,5.0687,5.0687,745464.0
2016-09-30 09:50:00,5.3,5.31,5.29,5.29,614424.0,5.0687,5.0783,5.0592,5.0592,614424.0
2016-09-30 09:55:00,5.29,5.3,5.29,5.3,297912.0,5.0592,5.0687,5.0592,5.0687,297912.0
2016-09-30 10:00:00,5.29,5.31,5.29,5.31,1429920.0,5.0592,5.0783,5.0592,5.0783,1429920.0
2016-09-30 10:05:00,5.31,5.32,5.31,5.32,558960.0,5.0783,5.0878,5.0783,5.0878,558960.0
2016-09-30 10:10:00,5.31,5.32,5.31,5.32,971136.0,5.0783,5.0878,5.0783,5.0878,971136.0
2016-09-30 10:15:00,5.32,5.32,5.29,5.29,525216.0,5.0878,5.0878,5.0592,5.0592,525216.0
2016-09-30 10:20:00,5.29,5.29,5.27,5.28,640464.0,5.0592,5.0592,5.04,5.0496,640464.0
2016-09-30 10:25:00,5.27,5.29,5.27,5.29,382176.0,5.04,5.0592,5.04,5.0592,382176.0
2016-09-30 10:30:00,5.3,5.31,5.3,5.31,629736.0,5.0687,5.0783,5.0687,5.0783,629736.0
2016-09-30 10:35:00,5.31,5.31,5.3,5.31,712920.0,5.0783,5.0783,5.0687,5.0783,712920.0
2016-09-30 10:40:00,5.31,5.32,5.31,5.32,324744.0,5.0783,5.0878,5.0783,5.0878,324744.0
2016-09-30 10:45:00,5.32,5.33,5.31,5.32,507552.0,5.0878,5.0974,5.0783,5.0878,507552.0
2016-09-30 10:50:00,5.32,5.33,5.31,5.32,432912.0,5.0878,5.0974,5.0783,5.0878,432912.0
2016-09-30 10:55:00,5.33,5.34,5.32,5.34,838944.0,5.0974,5.107,5.0878,5.107,838944.0
2016-09-30 11:00:00,5.34,5.36,5.34,5.35,673272.0,5.107,5.1261,5.107,5.1165,673272.0
2016-09-30 11:05:00,5.36,5.36,5.35,5.36,512400.0,5.1261,5.1261,5.1165,5.1261,512400.0
2016-09-30 11:10:00,5.36,5.38,5.36,5.37,1015368.0,5.1261,5.1452,5.1261,5.1357,1015368.0
2016-09-30 11:15:00,5.37,5.37,5.36,5.36,849600.0,5.1357,5.1357,5.1261,5.1261,849600.0
2016-09-30 11:20:00,5.37,5.37,5.37,5.37,451896.0,5.1357,5.1357,5.1357,5.1357,451896.0
2016-09-30 11:25:00,5.37,5.38,5.37,5.37,526944.0,5.1357,5.1452,5.1357,5.1357,526944.0
2016-09-30 11:30:00,5.38,5.38,5.37,5.37,567168.0,5.1452,5.1452,5.1357,5.1357,567168.0
2016-09-30 11:35:00,5.37,5.37,5.36,5.36,583152.0,5.1357,5.1357,5.1261,5.1261,583152.0
2016-09-30 11:40:00,5.36,5.37,5.36,5.37,636000.0,5.1261,5.1357,5.1261,5.1357,636000.0
2016-09-30 11:45:00,5.37,5.37,5.37,5.37,227448.0,5.1357,5.1357,5.1357,5.1357,227448.0
2016-09-30 11:50:00,5.37,5.37,5.36,5.37,249384.0,5.1357,5.1357,5.1261,5.1357,249384.0
2016-09-30 11:55:00,5.37,5.37,5.36,5.36,379968.0,5.1357,5.1357,5.1261,5.1261,379968.0
2016-09-30 12:00:00,5.36,5.37,5.36,5.37,375240.0,5.1261,5.1357,5.1261,5.1357,375240.0
2016-09-30 12:05:00,5.37,5.37,5.37,5.37,206784.0,5.1357,5.1357,5.1357,5.1357,206784.0
2016-09-30 12:10:00,5.37,5.38,5.37,5.37,332232.0,5.1357,5.1452,5.1357,5.1357,332232.0
2016-09-30 12:15:00,5.38,5.38,5.37,5.38,351408.0,5.1452,5.1452,5.1357,5.1452,351408.0
2016-09-30 12:20:00,5.38,5.38,5.38,5.38,386760.0,5.1452,5.1452,5.1452,5.1452,386760.0
2016-09-30 12:25:00,5.38,5.39,5.38,5.39,354936.0,5.1452,5.1548,5.1452,5.1548,354936.0
2016-09-30 12:30:00,5.39,5.39,5.39,5.39,310176.0,5.1548,5.1548,5.1548,5.1548,310176.0
2016-09-30 12:35:00,5.39,5.39,5.38,5.39,70824.0,5.1548,5.1548,5.1452,5.1548,70824.0
2016-09-30 12:40:00,5.39,5.39,5.37,5.38,242040.0,5.1548,5.1548,5.1357,5.1452,242040.0
2016-09-30 12:45:00,5.38,5.39,5.38,5.39,235056.0,5.1452,5.1548,5.1452,5.1548,235056.0
2016-09-30 12:50:00,5.38,5.39,5.38,5.38,230400.0,5.1452,5.1548,5.1452,5.1452,230400.0
2016-09-30 12:55:00,5.39,5.39,5.38,5.38,487368.0,5.1548,5.1548,5.1452,5.1452,487368.0
2016-09-30 13:00:00,5.38,5.39,5.38,5.39,213000.0,5.1452,5.1548,5.1452,5.1548,213000.0
2016-09-30 13:05:00,5.39,5.39,5.38,5.38,65040.0,5.1548,5.1548,5.1452,5.1452,65040.0
2016-09-30 13:10:00,5.38,5.39,5.38,5.38,96960.0,5.1452,5.1548,5.1452,5.1452,96960.0
2016-09-30 13:15:00,5.38,5.38,5.37,5.37,100032.0,5.1452,5.1452,5.1357,5.1357,100032.0
2016-09-30 13:20:00,5.37,5.38,5.37,5.37,221592.0,5.1357,5.1452,5.1357,5.1357,221592.0
2016-09-30 13:25:00,5.37,5.37,5.37,5.37,164232.0,5.1357,5.1357,5.1357,5.1357,164232.0
2016-09-30 13:30:00,5.37,5.37,5.37,5.37,72432.0,5.1357,5.1357,5.1357,5.1357,72432.0
2016-09-30 13:35:00,5.37,5.38,5.37,5.38,231600.0,5.1357,5.1452,5.1357,5.1452,231600.0
2016-09-30 13:40:00,5.38,5.39,5.38,5.39,368400.0,5.1452,5.1548,5.1452,5.1548,368400.0
2016-09-30 13:45:00,5.39,5.39,5.39,5.39,159648.0,5.1548,5.1548,5.1548,5.1548,159648.0
2016-09-30 13:50:00,5.39,5.39,5.39,5.39,153936.0,5.1548,5.1548,5.1548,5.1548,153936.0
2016-09-30 13:55:00,5.39,5.39,5.38,5.39,211128.0,5.1548,5.1548,5.1452,5.1548,211128.0
2016-09-30 14:00:00,5.39,5.4,5.39,5.39,204048.0,5.1548,5.1644,5.1548,5.1548,204048.0
2016-09-30 14:05:00,5.39,5.39,5.39,5.39,143136.0,5.1548,5.1548,5.1548,5.1548,143136.0
2016-09-30 14:10:00,5.39,5.4,5.39,5.39,139752.0,5.1548,5.1644,5.1548,5.1548,139752.0
2016-09-30 14:15:00,5.39,5.4,5.39,5.39,345816.0,5.1548,5.1644,5.1548,5.1548,345816.0
2016-09-30 14:20:00,5.39,5.4,5.39,5.39,64272.0,5.1548,5.1644,5.1548,5.1548,64272.0
2016-09-30 14:25:00,5.4,5.4,5.4,5.4,178584.0,5.1644,5.1644,5.1644,5.1644,178584.0
2016-09-30 14:30:00,5.4,5.4,5.39,5.4,386496.0,5.1644,5.1644,5.1548,5.1644,386496.0
2016-09-30 14:35:00,5.4,5.4,5.39,5.4,312840.0,5.1644,5.1644,5.1548,5.1644,312840.0
2016-09-30 14:40:00,5.4,5.4,5.39,5.4,257544.0,5.1644,5.1644,5.1548,5.1644,257544.0
2016-09-30 14:45:00,5.4,5.4,5.4,5.4,911472.0,5.1644,5.1644,5.1644,5.1644,911472.0
2016-09-30 14:50:00,5.4,5.4,5.39,5.4,1442544.0,5.1644,5.1644,5.1548,5.1644,1442544.0
2016-09-30 14:55:00,5.4,5.4,5.4,5.4,123360.0,5.1644,5.1644,5.1644,5.1644,123360.0
2016-09-30 15:00:00,5.4,5.41,5.4,5.41,912288.0,5.1644,5.1739,5.1644,5.1739,912288.0
2016-09-30 15:05:00,5.4,5.41,5.4,5.4,172008.0,5.1644,5.1739,5.1644,5.1644,172008.0
2016-09-30 15:10:00,5.4,5.41,5.4,5.41,340872.0,5.1644,5.1739,5.1644,5.1739,340872.0
2016-09-30 15:15:00,5.41,5.41,5.4,5.4,538728.0,5.1739,5.1739,5.1644,5.1644,538728.0
2016-09-30 15:20:00,5.4,5.41,5.4,5.4,316080.0,5.1644,5.1739,5.1644,5.1644,316080.0
2016-09-30 15:25:00,5.4,5.4,5.4,5.4,257856.0,5.1644,5.1644,5.1644,5.1644,257856.0
2016-09-30 15:30:00,5.4,5.4,5.39,5.39,561072.0,5.1644,5.1644,5.1548,5.1548,561072.0
2016-09-30 15:35:00,5.39,5.4,5.39,5.39,368784.0,5.1548,5.1644,5.1548,5.1548,368784.0
2016-09-30 15:40:00,5.39,5.4,5.39,5.4,394368.0,5.1548,5.1644,5.1548,5.1644,394368.0
2016-09-30 15:45:00,5.4,5.4,5.39,5.39,266856.0,5.1644,5.1644,5.1548,5.1548,266856.0
2016-09-30 15:50:00,5.4,5.4,5.4,5.4,904896.0,5.1644,5.1644,5.1644,5.1644,904896.0
2016-09-30 15:55:00,5.4,5.4,5.36,5.36,2097648.0,5.1644,5.1644,5.1261,5.1261,2097648.0
2016-10-03 09:30:00,5.34,5.34,5.32,5.34,1676760.0,5.107,5.107,5.0878,5.107,1676760.0
2016-10-03 09:35:00,5.34,5.35,5.33,5.34,1236432.0,5.107,5.1165,5.0974,5.107,1236432.0
2016-10-03 09:40:00,5.33,5.33,5.32,5.32,873024.0,5.0974,5.0974,5.0878,5.0878,873024.0
2016-10-03 09:45:00,5.32,5.32,5.3,5.31,1258992.0,5.0878,5.0878,5.0687,5.0783,1258992.0
2016-10-03 09:50:00,5.31,5.31,5.3,5.31,918696.0,5.0783,5.0783,5.0687,5.0783,918696.0
2016-10-03 09:55:00,5.31,5.31,5.29,5.3,655944.0,5.0783,5.0783,5.0592,5.0687,655944.0
2016-10-03 10:00:00,5.3,5.33,5.3,5.32,1831560.0,5.0687,5.0974,5.0687,5.0878,1831560.0
2016-10-03 10:05:00,5.32,5.33,5.3,5.32,3034824.0,5.0878,5.0974,5.0687,5.0878,3034824.0
2016-10-03 10:10:00,5.32,5.33,5.31,5.32,1036632.0,5.0878,5.0974,5.0783,5.0878,1036632.0
2016-10-03 10:15:00,5.32,5.32,5.31,5.32,975840.0,5.0878,5.0878,5.0783,5.0878,975840.0
2016-10-03 10:20:00,5.32,5.32,5.3,5.31,349656.0,5.0878,5.0878,5.0687,5.0783,349656.0
2016-10-03 10:25:00,5.31,5.32,5.3,5.31,679008.0,5.0783,5.0878,5.0687,5.0783,679008.0
2016-10-03 10:30:00,5.31,5.33,5.31,5.33,382656.0,5.0783,5.0974,5.0783,5.0974,382656.0
2016-10-03 10:35:00,5.33,5.34,5.32,5.33,572160.0,5.0974,5.107,5.0878,5.0974,572160.0
2016-10-03 10:40:00,5.33,5.35,5.33,5.35,811344.0,5.0974,5.1165,5.0974,5.1165,811344.0
2016-10-03 10:45:00,5.35,5.35,5.34,5.35,413256.0,5.1165,5.1165,5.107,5.1165,413256.0
2016-10-03 10:50:00,5.35,5.36,5.35,5.35,670752.0,5.1165,5.1261,5.1165,5.1165,670752.0
2016-10-03 10:55:00,5.35,5.35,5.34,5.34,147072.0,5.1165,5.1165,5.107,5.107,147072.0
2016-10-03 11:00:00,5.34,5.34,5.33,5.33,354264.0,5.107,5.107,5.0974,5.0974,354264.0
2016-10-03 11:05:00,5.33,5.33,5.33,5.33,262272.0,5.0974,5.0974,5.0974,5.0974,262272.0
2016-10-03 11:10:00,5.33,5.34,5.32,5.34,131568.0,5.0974,5.107,5.0878,5.107,131568.0
2016-10-03 11:15:00,5.34,5.34,5.32,5.33,160968.0,5.107,5.107,5.0878,5.0974,160968.0
2016-10-03 11:20:00,5.33,5.33,5.32,5.33,189864.0,5.0974,5.0974,5.0878,5.0974,189864.0
2016-10-03 11:25:00,5.33,5.34,5.33,5.33,376056.0,5.0974,5.107,5.0974,5.0974,376056.0
2016-10-03 11:30:00,5.33,5.33,5.33,5.33,284544.0,5.0974,5.0974,5.0974,5.0974,284544.0
2016-10-03 11:35:00,5.33,5.33,5.31,5.31,286368.0,5.0974,5.0974,5.0783,5.0783,286368.0
2016-10-03 11:40:00,5.31,5.32,5.31,5.32,367776.0,5.0783,5.0878,5.0783,5.0878,367776.0
2016-10-03 11:45:00,5.32,5.32,5.3,5.3,323280.0,5.0878,5.0878,5.0687,5.0687,323280.0
2016-10-03 11:50:00,5.3,5.3,5.28,5.29,976176.0,5.0687,5.0687,5.0496,5.0592,976176.0
2016-10-03 11:55:00,5.28,5.3,5.28,5.3,516744.0,5.0496,5.0687,5.0496,5.0687,516744.0
2016-10-03 12:00:00,5.3,5.31,5.3,5.3,263424.0,5.0687,5.0783,5.0687,5.0687,263424.0
2016-10-03 12:05:00,5.3,5.31,5.3,5.31,318552.0,5.0687,5.0783,5.0687,5.0783,318552.0
2016-10-03 12:10:00,5.31,5.31,5.3,5.3,332088.0,5.0783,5.0783,5.0687,5.0687,332088.0
2016-10-03 12:15:00,5.3,5.3,5.3,5.3,183792.0,5.0687,5.0687,5.0687,5.0687,183792.0
2016-10-03 12:20:00,5.3,5.3,5.28,5.29,298632.0,5.0687,5.0687,5.0496,5.0592,298632.0
2016-10-03 12:25:00,5.29,5.29,5.28,5.29,878736.0,5.0592,5.0592,5.0496,5.0592,878736.0
2016-10-03 12:30:00,5.29,5.29,5.28,5.28,397824.0,5.0592,5.0592,5.0496,5.0496,397824.0
2016-10-03 12:35:00,5.28,5.29,5.28,5.29,238944.0,5.0496,5.0592,5.0496,5.0592,238944.0
2016-10-03 12:40:00,5.29,5.3,5.29,5.3,246000.0,5.0592,5.0687,5.0592,5.0687,246000.0
2016-10-03 12:45:00,5.3,5.3,5.29,5.29,167664.0,5.0687,5.0687,5.0592,5.0592,167664.0
2016-10-03 12:50:00,5.29,5.3,5.29,5.3,331488.0,5.0592,5.0687,5.0592,5.0687,331488.0
2016-10-03 12:55:00,5.3,5.31,5.29,5.31,204912.0,5.0687,5.0783,5.0592,5.0783,204912.0
2016-10-03 13:00:00,5.31,5.31,5.3,5.3,277104.0,5.0783,5.0783,5.0687,5.0687,277104.0
2016-10-03 13:05:00,5.3,5.3,5.29,5.3,72624.0,5.0687,5.0687,5.0592,5.0687,72624.0
2016-10-03 13:10:00,5.3,5.3,5.29,5.3,478536.0,5.0687,5.0687,5.0592,5.0687,478536.0
2016-10-03 13:15:00,5.3,5.3,5.29,5.3,156312.0,5.0687,5.0687,5.0592,5.0687,156312.0
2016-10-03 13:20:00,5.3,5.31,5.3,5.31,248088.0,5.0687,5.0783,5.0687,5.0783,248088.0
2016-10-03 13:25:00,5.31,5.31,5.3,5.31,280368.0,5.0783,5.0783,5.0687,5.0783,280368.0
2016-10-03 13:30:00,5.31,5.31,5.3,5.31,341448.0,5.0783,5.0783,5.0687,5.0783,341448.0
2016-10-03 13:35:00,5.31,5.31,5.31,5.31,266304.0,5.0783,5.0783,5.0783,5.0783,266304.0
2016-10-03 13:40:00,5.31,5.31,5.3,5.3,135000.0,5.0783,5.0783,5.0687,5.0687,135000.0
2016-10-03 13:45:00,5.31,5.31,5.3,5.3,62400.0,5.0783,5.0783,5.0687,5.0687,62400.0
2016-10-03 13:50:00,5.31,5.31,5.3,5.3,144792.0,5.0783,5.0783,5.0687,5.0687,144792.0
2016-10-03 13:55:00,5.3,5.31,5.3,5.31,194352.0,5.0687,5.0783,5.0687,5.0783,194352.0
2016-10-03 14:00:00,5.31,5.33,5.31,5.33,884088.0,5.0783,5.0974,5.0783,5.0974,884088.0
2016-10-03 14:05:00,5.33,5.33,5.33,5.33,247080.0,5.0974,5.0974,5.0974,5.0974,247080.0
2016-10-03 14:10:00,5.33,5.33,5.32,5.32,192168.0,5.0974,5.0974,5.0878,5.0878,192168.0
2016-10-03 14:15:00,5.32,5.33,5.32,5.32,148800.0,5.0878,5.0974,5.0878,5.0878,148800.0
2016-10-03 14:20:00,5.32,5.33,5.32,5.33,263808.0,5.0878,5.0974,5.0878,5.0974,263808.0
2016-10-03 14:25:00,5.33,5.33,5.32,5.32,409488.0,5.0974,5.0974,5.0878,5.0878,409488.0
2016-10-03 14:30:00,5.32,5.33,5.32,5.33,128088.0,5.0878,5.0974,5.0878,5.0974,128088.0
2016-10-03 14:35:00,5.32,5.32,5.31,5.31,355368.0,5.0878,5.0878,5.0783,5.0783,355368.0
2016-10-03 14:40:00,5.32,5.32,5.31,5.31,50760.0,5.0878,5.0878,5.0783,5.0783,50760.0
2016-10-03 14:45:00,5.31,5.32,5.31,5.31,159360.0,5.0783,5.0878,5.0783,5.0783,159360.0
2016-10-03 14:50:00,5.31,5.31,5.3,5.31,203208.0,5.0783,5.0783,5.0687,5.0783,203208.0
2016-10-03 14:55:00,5.31,5.31,5.3,5.31,227064.0,5.0783,5.0783,5.0687,5.0783,227064.0
2016-10-03 15:00:00,5.31,5.31,5.31,5.31,109704.0,5.0783,5.0783,5.0783,5.0783,109704.0
2016-10-03 15:05:00,5.31,5.32,5.31,5.31,147720.0,5.0783,5.0878,5.0783,5.0783,147720.0
2016-10-03 15:10:00,5.31,5.32,5.31,5.32,663504.0,5.0783,5.0878,5.0783,5.0878,663504.0
2016-10-03 15:15:00,5.32,5.32,5.32,5.32,247656.0,5.0878,5.0878,5.0878,5.0878,247656.0
2016-10-03 15:20:00,5.32,5.32,5.32,5.32,160296.0,5.0878,5.0878,5.0878,5.0878,160296.0
2016-10-03 15:25:00,5.31,5.32,5.31,5.32,332688.0,5.0783,5.0878,5.0783,5.0878,332688.0
2016-10-03 15:30:00,5.32,5.33,5.32,5.33,262680.0,5.0878,5.0974,5.0878,5.0974,262680.0
2016-10-03 15:35:00,5.33,5.34,5.33,5.33,744336.0,5.0974,5.107,5.0974,5.0974,744336.0
2016-10-03 15:40:00,5.34,5.35,5.33,5.35,1066008.0,5.107,5.1165,5.0974,5.1165,1066008.0
2016-10-03 15:45:00,5.35,5.35,5.34,5.34,324912.0,5.1165,5.1165,5.107,5.107,324912.0
2016-10-03 15:50:00,5.34,5.35,5.34,5.34,272304.0,5.107,5.1165,5.107,5.107,272304.0
2016-10-03 15:55:00,5.34,5.35,5.33,5.34,1363632.0,5.107,5.1165,5.0974,5.107,1363632.0
2016-10-04 09:30:00,5.38,5.4,5.38,5.4,2965824.0,5.1452,5.1644,5.1452,5.1644,2965824.0
2016-10-04 09:35:00,5.4,5.4,5.39,5.4,1070256.0,5.1644,5.1644,5.1548,5.1644,1070256.0
2016-10-04 09:40:00,5.4,5.41,5.4,5.41,931488.0,5.1644,5.1739,5.1644,5.1739,931488.0
2016-10-04 09:45:00,5.41,5.42,5.41,5.41,1654608.0,5.1739,5.1835,5.1739,5.1739,1654608.0
2016-10-04 09:50:00,5.42,5.42,5.41,5.41,813864.0,5.1835,5.1835,5.1739,5.1739,813864.0
2016-10-04 09:55:00,5.42,5.42,5.41,5.42,511296.0,5.1835,5.1835,5.1739,5.1835,511296.0
2016-10-04 10:00:00,5.41,5.41,5.4,5.4,570600.0,5.1739,5.1739,5.1644,5.1644,570600.0
2016-10-04 10:05:00,5.4,5.41,5.39,5.39,739152.0,5.1644,5.1739,5.1548,5.1548,739152.0
2016-10-04 10:10:00,5.39,5.39,5.35,5.36,2062176.0,5.1548,5.1548,5.1165,5.1261,2062176.0
2016-10-04 10:15:00,5.36,5.36,5.35,5.36,1603536.0,5.1261,5.1261,5.1165,5.1261,1603536.0
2016-10-04 10:20:00,5.36,5.38,5.36,5.38,1419840.0,5.1261,5.1452,5.1261,5.1452,1419840.0
2016-10-04 10:25:00,5.37,5.39,5.37,5.38,505272.0,5.1357,5.1548,5.1357,5.1452,505272.0
2016-10-04 10:30:00,5.38,5.39,5.38,5.39,320472.0,5.1452,5.1548,5.1452,5.1548,320472.0
2016-10-04 10:35:00,5.39,5.4,5.38,5.4,504816.0,5.1548,5.1644,5.1452,5.1644,504816.0
2016-10-04 10:40:00,5.4,5.42,5.4,5.41,1339440.0,5.1644,5.1835,5.1644,5.1739,1339440.0
2016-10-04 10:45:00,5.41,5.41,5.4,5.4,362496.0,5.1739,5.1739,5.1644,5.1644,362496.0
2016-10-04 10:50:00,5.4,5.41,5.39,5.4,296952.0,5.1644,5.1739,5.1548,5.1644,296952.0
2016-10-04 10:55:00,5.4,5.4,5.39,5.39,393384.0,5.1644,5.1644,5.1548,5.1548,393384.0
2016-10-04 11:00:00,5.39,5.39,5.34,5.35,1798176.0,5.1548,5.1548,5.107,5.1165,1798176.0
2016-10-04 11:05:00,5.34,5.36,5.34,5.35,1018872.0,5.107,5.1261,5.107,5.1165,1018872.0
2016-10-04 11:10:00,5.35,5.35,5.34,5.35,628104.0,5.1165,5.1165,5.107,5.1165,628104.0
2016-10-04 11:15:00,5.35,5.35,5.32,5.34,1072920.0,5.1165,5.1165,5.0878,5.107,1072920.0
2016-10-04 11:20:00,5.34,5.36,5.34,5.36,729072.0,5.107,5.1261,5.107,5.1261,729072.0
2016-10-04 11:25:00,5.36,5.37,5.36,5.37,541440.0,5.1261,5.1357,5.1261,5.1357,541440.0
2016-10-04 11:30:00,5.37,5.37,5.36,5.37,649680.0,5.1357,5.1357,5.1261,5.1357,649680.0
2016-10-04 11:35:00,5.37,5.4,5.35,5.35,1628736.0,5.1357,5.1644,5.1165,5.1165,1628736.0
2016-10-04 11:40:00,5.36,5.38,5.35,5.36,1414608.0,5.1261,5.1452,5.1165,5.1261,1414608.0
2016-10-04 11:45:00,5.36,5.38,5.35,5.37,875616.0,5.1261,5.1452,5.1165,5.1357,875616.0
2016-10-04 11:50:00,5.36,5.37,5.34,5.35,863184.0,5.1261,5.1357,5.107,5.1165,863184.0
2016-10-04 11:55:00,5.35,5.35,5.34,5.35,761688.0,5.1165,5.1165,5.107,5.1165,761688.0
2016-10-04 12:00:00,5.34,5.36,5.34,5.35,284592.0,5.107,5.1261,5.107,5.1165,284592.0
2016-10-04 12:05:00,5.35,5.36,5.34,5.34,309936.0,5.1165,5.1261,5.107,5.107,309936.0
2016-10-04 12:10:00,5.34,5.36,5.33,5.34,267192.0,5.107,5.1261,5.0974,5.107,267192.0
2016-10-04 12:15:00,5.35,5.37,5.35,5.36,569400.0,5.1165,5.1357,5.1165,5.1261,569400.0
2016-10-04 12:20:00,5.36,5.36,5.35,5.35,182208.0,5.1261,5.1261,5.1165,5.1165,182208.0
2016-10-04 12:25:00,5.35,5.36,5.35,5.35,127200.0,5.1165,5.1261,5.1165,5.1165,127200.0
2016-10-04 12:30:00,5.35,5.35,5.34,5.35,459360.0,5.1165,5.1165,5.107,5.1165,459360.0
2016-10-04 12:35:00,5.35,5.37,5.34,5.36,524592.0,5.1165,5.1357,5.107,5.1261,524592.0
2016-10-04 12:40:00,5.36,5.36,5.36,5.36,239184.0,5.1261,5.1261,5.1261,5.1261,239184.0
2016-10-04 12:45:00,5.35,5.36,5.34,5.35,226560.0,5.1165,5.1261,5.107,5.1165,226560.0
2016-10-04 12:50:00,5.35,5.35,5.33,5.34,572016.0,5.1165,5.1165,5.0974,5.107,572016.0
2016-10-04 12:55:00,5.34,5.34,5.33,5.33,342480.0,5.107,5.107,5.0974,5.0974,342480.0
2016-10-04 13:00:00,5.33,5.34,5.33,5.33,976128.0,5.0974,5.107,5.0974,5.0974,976128.0
2016-10-04 13:05:00,5.33,5.34,5.31,5.31,896136.0,5.0974,5.107,5.0783,5.0783,896136.0
2016-10-04 13:10:00,5.31,5.32,5.31,5.32,162600.0,5.0783,5.0878,5.0783,5.0878,162600.0
2016-10-04 13:15:00,5.32,5.32,5.31,5.32,210600.0,5.0878,5.0878,5.0783,5.0878,210600.0
2016-10-04 13:20:00,5.31,5.32,5.28,5.28,1248240.0,5.0783,5.0878,5.0496,5.0496,1248240.0
2016-10-04 13:25:00,5.28,5.29,5.27,5.29,736584.0,5.0496,5.0592,5.04,5.0592,736584.0
2016-10-04 13:30:00,5.29,5.3,5.28,5.3,618240.0,5.0592,5.0687,5.0496,5.0687,618240.0
2016-10-04 13:35:00,5.3,5.3,5.29,5.3,633864.0,5.0687,5.0687,5.0592,5.0687,633864.0
2016-10-04 13:40:00,5.3,5.3,5.29,5.29,565800.0,5.0687,5.0687,5.0592,5.0592,565800.0
2016-10-04 13:45:00,5.29,5.3,5.29,5.3,372720.0,5.0592,5.0687,5.0592,5.0687,372720.0
2016-10-04 13:50:00,5.3,5.31,5.29,5.3,952920.0,5.0687,5.0783,5.0592,5.0687,952920.0
2016-10-04 13:55:00,5.29,5.3,5.29,5.29,256368.0,5.0592,5.0687,5.0592,5.0592,256368.0
2016-10-04 14:00:00,5.29,5.3,5.29,5.3,209688.0,5.0592,5.0687,5.0592,5.0687,209688.0
2016-10-04 14:05:00,5.3,5.31,5.3,5.3,597672.0,5.0687,5.0783,5.0687,5.0687,597672.0
2016-10-04 14:10:00,5.3,5.31,5.3,5.3,208680.0,5.0687,5.0783,5.0687,5.0687,208680.0
2016-10-04 14:15:00,5.31,5.31,5.3,5.3,119592.0,5.0783,5.0783,5.0687,5.0687,119592.0
2016-10-04 14:20:00,5.3,5.3,5.28,5.3,1073544.0,5.0687,5.0687,5.0496,5.0687,1073544.0
2016-10-04 14:25:00,5.29,5.29,5.28,5.28,326160.0,5.0592,5.0592,5.0496,5.0496,326160.0
2016-10-04 14:30:00,5.29,5.3,5.28,5.3,270768.0,5.0592,5.0687,5.0496,5.0687,270768.0
2016-10-04 14:35:00,5.3,5.3,5.29,5.3,211200.0,5.0687,5.0687,5.0592,5.0687,211200.0
2016-10-04 14:40:00,5.29,5.3,5.29,5.29,285312.0,5.0592,5.0687,5.0592,5.0592,285312.0
2016-10-04 14:45:00,5.29,5.29,5.28,5.28,304776.0,5.0592,5.0592,5.0496,5.0496,304776.0
2016-10-04 14:50:00,5.28,5.29,5.28,5.28,331920.0,5.0496,5.0592,5.0496,5.0496,331920.0
2016-10-04 14:55:00,5.28,5.28,5.26,5.26,717672.0,5.0496,5.0496,5.0305,5.0305,717672.0
2016-10-04 15:00:00,5.26,5.27,5.26,5.27,215352.0,5.0305,5.04,5.0305,5.04,215352.0
2016-10-04 15:05:00,5.27,5.28,5.27,5.28,681840.0,5.04,5.0496,5.04,5.0496,681840.0
2016-10-04 15:10:00,5.28,5.28,5.27,5.28,133560.0,5.0496,5.0496,5.04,5.0496,133560.0
2016-10-04 15:15:00,5.28,5.28,5.28,5.28,90096.0,5.0496,5.0496,5.0496,5.0496,90096.0
2016-10-04 15:20:00,5.29,5.29,5.29,5.29,428544.0,5.0592,5.0592,5.0592,5.0592,428544.0
2016-10-04 15:25:00,5.29,5.31,5.29,5.31,779784.0,5.0592,5.0783,5.0592,5.0783,779784.0
2016-10-04 15:30:00,5.31,5.32,5.31,5.31,366024.0,5.0783,5.0878,5.0783,5.0783,366024.0
2016-10-04 15:35:00,5.31,5.32,5.31,5.32,556512.0,5.0783,5.0878,5.0783,5.0878,556512.0
2016-10-04 15:40:00,5.32,5.33,5.32,5.33,693696.0,5.0878,5.0974,5.0878,5.0974,693696.0
2016-10-04 15:45:00,5.33,5.33,5.31,5.31,328128.0,5.0974,5.0974,5.0783,5.0783,328128.0
2016-10-04 15:50:00,5.31,5.32,5.31,5.32,394296.0,5.0783,5.0878,5.0783,5.0878,394296.0
2016-10-04 15:55:00,5.32,5.32,5.31,5.32,1378896.0,5.0878,5.0878,5.0783,5.0878,1378896.0
2016-10-05 09:30:00,5.36,5.37,5.36,5.36,1445592.0,5.1261,5.1357,5.1261,5.1261,1445592.0
2016-10-05 09:35:00,5.36,5.38,5.36,5.37,820104.0,5.1261,5.1452,5.1261,5.1357,820104.0
2016-10-05 09:40:00,5.37,5.38,5.37,5.37,356520.0,5.1357,5.1452,5.1357,5.1357,356520.0
2016-10-05 09:45:00,5.37,5.39,5.37,5.38,1223568.0,5.1357,5.1548,5.1357,5.1452,1223568.0
2016-10-05 09:50:00,5.38,5.39,5.38,5.38,537168.0,5.1452,5.1548,5.1452,5.1452,537168.0
2016-10-05 09:55:00,5.38,5.38,5.38,5.38,467328.0,5.1452,5.1452,5.1452,5.1452,467328.0
2016-10-05 10:00:00,5.39,5.39,5.37,5.39,1839360.0,5.1548,5.1548,5.1357,5.1548,1839360.0
2016-10-05 10:05:00,5.39,5.41,5.39,5.4,1290936.0,5.1548,5.1739,5.1548,5.1644,1290936.0
2016-10-05 10:10:00,5.4,5.41,5.4,5.4,443856.0,5.1644,5.1739,5.1644,5.1644,443856.0
2016-10-05 10:15:00,5.4,5.4,5.39,5.39,411072.0,5.1644,5.1644,5.1548,5.1548,411072.0
2016-10-05 10:20:00,5.39,5.39,5.38,5.39,363600.0,5.1548,5.1548,5.1452,5.1548,363600.0
2016-10-05 10:25:00,5.39,5.41,5.39,5.41,366336.0,5.1548,5.1739,5.1548,5.1739,366336.0
2016-10-05 10:30:00,5.41,5.41,5.4,5.41,852960.0,5.1739,5.1739,5.1644,5.1739,852960.0
2016-10-05 10:35:00,5.41,5.42,5.4,5.41,752856.0,5.1739,5.1835,5.1644,5.1739,752856.0
2016-10-05 10:40:00,5.41,5.41,5.38,5.39,845352.0,5.1739,5.1739,5.1452,5.1548,845352.0
2016-10-05 10:45:00,5.38,5.39,5.37,5.37,716952.0,5.1452,5.1548,5.1357,5.1357,716952.0
2016-10-05 10:50:00,5.37,5.38,5.37,5.38,504312.0,5.1357,5.1452,5.1357,5.1452,504312.0
2016-10-05 10:55:00,5.38,5.38,5.38,5.38,419760.0,5.1452,5.1452,5.1452,5.1452,419760.0
2016-10-05 11:00:00,5.38,5.39,5.38,5.39,498528.0,5.1452,5.1548,5.1452,5.1548,498528.0
2016-10-05 11:05:00,5.39,5.4,5.39,5.4,468096.0,5.1548,5.1644,5.1548,5.1644,468096.0
2016-10-05 11:10:00,5.4,5.4,5.39,5.39,388032.0,5.1644,5.1644,5.1548,5.1548,388032.0
2016-10-05 11:15:00,5.4,5.4,5.39,5.39,299856.0,5.1644,5.1644,5.1548,5.1548,299856.0
2016-10-05 11:20:00,5.39,5.39,5.39,5.39,312312.0,5.1548,5.1548,5.1548,5.1548,312312.0
2016-10-05 11:25:00,5.39,5.4,5.39,5.4,367152.0,5.1548,5.1644,5.1548,5.1644,367152.0
2016-10-05 11:30:00,5.4,5.4,5.39,5.4,168648.0,5.1644,5.1644,5.1548,5.1644,168648.0
2016-10-05 11:35:00,5.4,5.4,5.39,5.4,309360.0,5.1644,5.1644,5.1548,5.1644,309360.0
2016-10-05 11:40:00,5.39,5.4,5.39,5.4,234696.0,5.1548,5.1644,5.1548,5.1644,234696.0
2016-10-05 11:45:00,5.4,5.41,5.4,5.41,448704.0,5.1644,5.1739,5.1644,5.1739,448704.0
2016-10-05 11:50:00,5.41,5.41,5.4,5.41,302136.0,5.1739,5.1739,5.1644,5.1739,302136.0
2016-10-05 11:55:00,5.41,5.41,5.4,5.41,279744.0,5.1739,5.1739,5.1644,5.1739,279744.0
2016-10-05 12:00:00,5.41,5.41,5.4,5.41,231984.0,5.1739,5.1739,5.1644,5.1739,231984.0
2016-10-05 12:05:00,5.41,5.42,5.41,5.42,1023192.0,5.1739,5.1835,5.1739,5.1835,1023192.0
2016-10-05 12:10:00,5.42,5.42,5.42,5.42,555216.0,5.1835,5.1835,5.1835,5.1835,555216.0
2016-10-05 12:15:00,5.42,5.42,5.42,5.42,201960.0,5.1835,5.1835,5.1835,5.1835,201960.0
2016-10-05 12:20:00,5.42,5.42,5.41,5.41,149616.0,5.1835,5.1835,5.1739,5.1739,149616.0
2016-10-05 12:25:00,5.41,5.41,5.41,5.41,220800.0,5.1739,5.1739,5.1739,5.1739,220800.0
2016-10-05 12:30:00,5.41,5.41,5.41,5.41,206880.0,5.1739,5.1739,5.1739,5.1739,206880.0
2016-10-05 12:35:00,5.41,5.41,5.41,5.41,195360.0,5.1739,5.1739,5.1739,5.1739,195360.0
2016-10-05 12:40:00,5.41,5.41,5.41,5.41,124008.0,5.1739,5.1739,5.1739,5.1739,124008.0
2016-10-05 12:45:00,5.41,5.41,5.41,5.41,128928.0,5.1739,5.1739,5.1739,5.1739,128928.0
2016-10-05 12:50:00,5.41,5.41,5.41,5.41,124680.0,5.1739,5.1739,5.1739,5.1739,124680.0
2016-10-05 12:55:00,5.41,5.41,5.4,5.4,183840.0,5.1739,5.1739,5.1644,5.1644,183840.0
2016-10-05 13:00:00,5.4,5.41,5.4,5.41,333168.0,5.1644,5.1739,5.1644,5.1739,333168.0
2016-10-05 13:05:00,5.41,5.41,5.41,5.41,484416.0,5.1739,5.1739,5.1739,5.1739,484416.0
2016-10-05 13:10:00,5.41,5.41,5.4,5.4,133128.0,5.1739,5.1739,5.1644,5.1644,133128.0
2016-10-05 13:15:00,5.4,5.4,5.4,5.4,32184.0,5.1644,5.1644,5.1644,5.1644,32184.0
2016-10-05 13:20:00,5.4,5.4,5.39,5.39,68640.0,5.1644,5.1644,5.1548,5.1548,68640.0
2016-10-05 13:25:00,5.39,5.4,5.39,5.4,74400.0,5.1548,5.1644,5.1548,5.1644,74400.0
2016-10-05 13:30:00,5.4,5.4,5.39,5.4,152880.0,5.1644,5.1644,5.1548,5.1644,152880.0
2016-10-05 13:35:00,5.4,5.4,5.4,5.4,48000.0,5.1644,5.1644,5.1644,5.1644,48000.0
2016-10-05 13:40:00,5.4,5.41,5.4,5.41,459792.0,5.1644,5.1739,5.1644,5.1739,459792.0
2016-10-05 13:45:00,5.41,5.41,5.4,5.4,43128.0,5.1739,5.1739,5.1644,5.1644,43128.0
2016-10-05 13:50:00,5.4,5.41,5.4,5.41,332160.0,5.1644,5.1739,5.1644,5.1739,332160.0
2016-10-05 13:55:00,5.41,5.41,5.41,5.41,104856.0,5.1739,5.1739,5.1739,5.1739,104856.0
2016-10-05 14:00:00,5.41,5.41,5.4,5.4,186000.0,5.1739,5.1739,5.1644,5.1644,186000.0
2016-10-05 14:05:00,5.4,5.41,5.4,5.4,91200.0,5.1644,5.1739,5.1644,5.1644,91200.0
2016-10-05 14:10:00,5.4,5.41,5.4,5.41,30000.0,5.1644,5.1739,5.1644,5.1739,30000.0
2016-10-05 14:15:00,5.41,5.41,5.4,5.4,209760.0,5.1739,5.1739,5.1644,5.1644,209760.0
2016-10-05 14:20:00,5.4,5.41,5.4,5.41,98400.0,5.1644,5.1739,5.1644,5.1739,98400.0
2016-10-05 14:25:00,5.41,5.41,5.4,5.4,72360.0,5.1739,5.1739,5.1644,5.1644,72360.0
2016-10-05 14:30:00,5.4,5.41,5.4,5.4,427392.0,5.1644,5.1739,5.1644,5.1644,427392.0
2016-10-05 14:35:00,5.4,5.4,5.39,5.4,158400.0,5.1644,5.1644,5.1548,5.1644,158400.0
2016-10-05 14:40:00,5.4,5.41,5.4,5.4,410976.0,5.1644,5.1739,5.1644,5.1644,410976.0
2016-10-05 14:45:00,5.4,5.4,5.4,5.4,183960.0,5.1644,5.1644,5.1644,5.1644,183960.0
2016-10-05 14:50:00,5.4,5.4,5.4,5.4,177240.0,5.1644,5.1644,5.1644,5.1644,177240.0
2016-10-05 14:55:00,5.4,5.41,5.4,5.4,189504.0,5.1644,5.1739,5.1644,5.1644,189504.0
2016-10-05 15:00:00,5.4,5.41,5.4,5.41,190536.0,5.1644,5.1739,5.1644,5.1739,190536.0
2016-10-05 15:05:00,5.41,5.41,5.4,5.4,188304.0,5.1739,5.1739,5.1644,5.1644,188304.0
2016-10-05 15:10:00,5.4,5.41,5.4,5.4,99600.0,5.1644,5.1739,5.1644,5.1644,99600.0
2016-10-05 15:15:00,5.39,5.39,5.39,5.39,207504.0,5.1548,5.1548,5.1548,5.1548,207504.0
2016-10-05 15:20:00,5.39,5.39,5.37,5.38,1042320.0,5.1548,5.1548,5.1357,5.1452,1042320.0
2016-10-05 15:25:00,5.38,5.38,5.37,5.37,695040.0,5.1452,5.1452,5.1357,5.1357,695040.0
2016-10-05 15:30:00,5.37,5.38,5.37,5.38,730632.0,5.1357,5.1452,5.1357,5.1452,730632.0
2016-10-05 15:35:00,5.38,5.38,5.38,5.38,368976.0,5.1452,5.1452,5.1452,5.1452,368976.0
2016-10-05 15:40:00,5.38,5.38,5.38,5.38,208584.0,5.1452,5.1452,5.1452,5.1452,208584.0
2016-10-05 15:45:00,5.38,5.38,5.37,5.37,169920.0,5.1452,5.1452,5.1357,5.1357,169920.0
2016-10-05 15:50:00,5.37,5.38,5.37,5.37,568128.0,5.1357,5.1452,5.1357,5.1357,568128.0
2016-10-05 15:55:00,5.37,5.38,5.37,5.37,1210800.0,5.1357,5.1452,5.1357,5.1357,1210800.0
2016-10-06 09:30:00,5.35,5.36,5.34,5.34,1258656.0,5.1165,5.1261,5.107,5.107,1258656.0
2016-10-06 09:35:00,5.34,5.34,5.32,5.33,1806240.0,5.107,5.107,5.0878,5.0974,1806240.0
2016-10-06 09:40:00,5.33,5.34,5.32,5.34,719808.0,5.0974,5.107,5.0878,5.107,719808.0
2016-10-06 09:45:00,5.34,5.34,5.33,5.33,377664.0,5.107,5.107,5.0974,5.0974,377664.0
2016-10-06 09:50:00,5.33,5.33,5.31,5.32,1219176.0,5.0974,5.0974,5.0783,5.0878,1219176.0
2016-10-06 09:55:00,5.32,5.33,5.31,5.33,1148616.0,5.0878,5.0974,5.0783,5.0974,1148616.0
2016-10-06 10:00:00,5.32,5.33,5.32,5.33,409584.0,5.0878,5.0974,5.0878,5.0974,409584.0
2016-10-06 10:05:00,5.33,5.33,5.32,5.32,494640.0,5.0974,5.0974,5.0878,5.0878,494640.0
2016-10-06 10:10:00,5.32,5.33,5.32,5.33,369072.0,5.0878,5.0974,5.0878,5.0974,369072.0
2016-10-06 10:15:00,5.33,5.33,5.32,5.32,208512.0,5.0974,5.0974,5.0878,5.0878,208512.0
2016-10-06 10:20:00,5.33,5.33,5.32,5.33,393216.0,5.0974,5.0974,5.0878,5.0974,393216.0
2016-10-06 10:25:00,5.33,5.34,5.33,5.33,555864.0,5.0974,5.107,5.0974,5.0974,555864.0
2016-10-06 10:30:00,5.33,5.33,5.31,5.32,591768.0,5.0974,5.0974,5.0783,5.0878,591768.0
2016-10-06 10:35:00,5.32,5.33,5.32,5.32,142320.0,5.0878,5.0974,5.0878,5.0878,142320.0
2016-10-06 10:40:00,5.33,5.33,5.32,5.33,303552.0,5.0974,5.0974,5.0878,5.0974,303552.0
2016-10-06 10:45:00,5.33,5.34,5.33,5.33,635472.0,5.0974,5.107,5.0974,5.0974,635472.0
2016-10-06 10:50:00,5.34,5.34,5.33,5.33,384360.0,5.107,5.107,5.0974,5.0974,384360.0
2016-10-06 10:55:00,5.33,5.34,5.33,5.34,362232.0,5.0974,5.107,5.0974,5.107,362232.0
2016-10-06 11:00:00,5.33,5.34,5.32,5.33,372840.0,5.0974,5.107,5.0878,5.0974,372840.0
2016-10-06 11:05:00,5.33,5.33,5.29,5.29,873288.0,5.0974,5.0974,5.0592,5.0592,873288.0
2016-10-06 11:10:00,5.29,5.3,5.29,5.29,1727280.0,5.0592,5.0687,5.0592,5.0592,1727280.0
2016-10-06 11:15:00,5.29,5.29,5.29,5.29,708768.0,5.0592,5.0592,5.0592,5.0592,708768.0
2016-10-06 11:20:00,5.29,5.3,5.29,5.3,285360.0,5.0592,5.0687,5.0592,5.0687,285360.0
2016-10-06 11:25:00,5.3,5.33,5.3,5.33,821640.0,5.0687,5.0974,5.0687,5.0974,821640.0
2016-10-06 11:30:00,5.33,5.33,5.32,5.32,430896.0,5.0974,5.0974,5.0878,5.0878,430896.0
2016-10-06 11:35:00,5.33,5.33,5.33,5.33,186576.0,5.0974,5.0974,5.0974,5.0974,186576.0
2016-10-06 11:40:00,5.33,5.33,5.33,5.33,160680.0,5.0974,5.0974,5.0974,5.0974,160680.0
2016-10-06 11:45:00,5.33,5.37,5.33,5.37,2410032.0,5.0974,5.1357,5.0974,5.1357,2410032.0
2016-10-06 11:50:00,5.37,5.39,5.37,5.38,1685376.0,5.1357,5.1548,5.1357,5.1452,1685376.0
2016-10-06 11:55:00,5.38,5.38,5.37,5.38,876840.0,5.1452,5.1452,5.1357,5.1452,876840.0
2016-10-06 12:00:00,5.38,5.39,5.38,5.38,739464.0,5.1452,5.1548,5.1452,5.1452,739464.0
2016-10-06 12:05:00,5.38,5.4,5.37,5.37,712632.0,5.1452,5.1644,5.1357,5.1357,712632.0
2016-10-06 12:10:00,5.37,5.38,5.37,5.37,497376.0,5.1357,5.1452,5.1357,5.1357,497376.0
2016-10-06 12:15:00,5.37,5.38,5.37,5.37,137520.0,5.1357,5.1452,5.1357,5.1357,137520.0
2016-10-06 12:20:00,5.37,5.38,5.37,5.38,233016.0,5.1357,5.1452,5.1357,5.1452,233016.0
2016-10-06 12:25:00,5.38,5.38,5.37,5.38,270336.0,5.1452,5.1452,5.1357,5.1452,270336.0
2016-10-06 12:30:00,5.38,5.38,5.38,5.38,134400.0,5.1452,5.1452,5.1452,5.1452,134400.0
2016-10-06 12:35:00,5.38,5.38,5.37,5.37,91944.0,5.1452,5.1452,5.1357,5.1357,91944.0
2016-10-06 12:40:00,5.37,5.38,5.37,5.37,100800.0,5.1357,5.1452,5.1357,5.1357,100800.0
2016-10-06 12:45:00,5.37,5.37,5.37,5.37,94320.0,5.1357,5.1357,5.1357,5.1357,94320.0
2016-10-06 12:50:00,5.37,5.37,5.37,5.37,213912.0,5.1357,5.1357,5.1357,5.1357,213912.0
2016-10-06 12:55:00,5.38,5.38,5.37,5.37,180048.0,5.1452,5.1452,5.1357,5.1357,180048.0
2016-10-06 13:00:00,5.37,5.37,5.37,5.37,291312.0,5.1357,5.1357,5.1357,5.1357,291312.0
2016-10-06 13:05:00,5.37,5.37,5.37,5.37,12480.0,5.1357,5.1357,5.1357,5.1357,12480.0
2016-10-06 13:10:00,5.36,5.37,5.36,5.37,194592.0,5.1261,5.1357,5.1261,5.1357,194592.0
2016-10-06 13:15:00,5.37,5.37,5.36,5.37,624216.0,5.1357,5.1357,5.1261,5.1357,624216.0
2016-10-06 13:20:00,5.37,5.37,5.37,5.37,186360.0,5.1357,5.1357,5.1357,5.1357,186360.0
2016-10-06 13:25:00,5.37,5.37,5.37,5.37,50400.0,5.1357,5.1357,5.1357,5.1357,50400.0
2016-10-06 13:30:00,5.37,5.38,5.37,5.38,246144.0,5.1357,5.1452,5.1357,5.1452,246144.0
2016-10-06 13:35:00,5.37,5.37,5.36,5.36,82800.0,5.1357,5.1357,5.1261,5.1261,82800.0
2016-10-06 13:40:00,5.36,5.36,5.36,5.36,239208.0,5.1261,5.1261,5.1261,5.1261,239208.0
2016-10-06 13:45:00,5.37,5.37,5.36,5.36,366720.0,5.1357,5.1357,5.1261,5.1261,366720.0
2016-10-06 13:50:00,5.36,5.37,5.36,5.37,258384.0,5.1261,5.1357,5.1261,5.1357,258384.0
2016-10-06 13:55:00,5.37,5.37,5.36,5.36,171192.0,5.1357,5.1357,5.1261,5.1261,171192.0
2016-10-06 14:00:00,5.36,5.38,5.36,5.37,1112064.0,5.1261,5.1452,5.1261,5.1357,1112064.0
2016-10-06 14:05:00,5.37,5.38,5.37,5.37,140880.0,5.1357,5.1452,5.1357,5.1357,140880.0
2016-10-06 14:10:00,5.37,5.38,5.37,5.38,169392.0,5.1357,5.1452,5.1357,5.1452,169392.0
2016-10-06 14:15:00,5.37,5.37,5.37,5.37,135120.0,5.1357,5.1357,5.1357,5.1357,135120.0
2016-10-06 14:20:00,5.37,5.38,5.37,5.37,221232.0,5.1357,5.1452,5.1357,5.1357,221232.0
2016-10-06 14:25:00,5.37,5.38,5.37,5.37,224400.0,5.1357,5.1452,5.1357,5.1357,224400.0
2016-10-06 14:30:00,5.37,5.38,5.37,5.38,104400.0,5.1357,5.1452,5.1357,5.1452,104400.0
2016-10-06 14:35:00,5.38,5.38,5.37,5.38,64080.0,5.1452,5.1452,5.1357,5.1452,64080.0
2016-10-06 14:40:00,5.37,5.38,5.37,5.38,106320.0,5.1357,5.1452,5.1357,5.1452,106320.0
2016-10-06 14:45:00,5.37,5.38,5.36,5.36,248328.0,5.1357,5.1452,5.1261,5.1261,248328.0
2016-10-06 14:50:00,5.36,5.37,5.36,5.37,89952.0,5.1261,5.1357,5.1261,5.1357,89952.0
2016-10-06 14:55:00,5.37,5.37,5.37,5.37,55848.0,5.1357,5.1357,5.1357,5.1357,55848.0
2016-10-06 15:00:00,5.37,5.38,5.37,5.38,462360.0,5.1357,5.1452,5.1357,5.1452,462360.0
2016-10-06 15:05:00,5.38,5.38,5.38,5.38,483600.0,5.1452,5.1452,5.1452,5.1452,483600.0
2016-10-06 15:10:00,5.37,5.37,5.37,5.37,85200.0,5.1357,5.1357,5.1357,5.1357,85200.0
2016-10-06 15:15:00,5.37,5.38,5.36,5.36,265752.0,5.1357,5.1452,5.1261,5.1261,265752.0
2016-10-06 15:20:00,5.37,5.37,5.36,5.37,238320.0,5.1357,5.1357,5.1261,5.1357,238320.0
2016-10-06 15:25:00,5.37,5.37,5.37,5.37,315672.0,5.1357,5.1357,5.1357,5.1357,315672.0
2016-10-06 15:30:00,5.36,5.38,5.36,5.38,581040.0,5.1261,5.1452,5.1261,5.1452,581040.0
2016-10-06 15:35:00,5.38,5.38,5.37,5.37,74424.0,5.1452,5.1452,5.1357,5.1357,74424.0
2016-10-06 15:40:00,5.38,5.38,5.37,5.37,186744.0,5.1452,5.1452,5.1357,5.1357,186744.0
2016-10-06 15:45:00,5.37,5.37,5.37,5.37,119760.0,5.1357,5.1357,5.1357,5.1357,119760.0
2016-10-06 15:50:00,5.37,5.37,5.36,5.37,350904.0,5.1357,5.1357,5.1261,5.1357,350904.0
2016-10-06 15:55:00,5.37,5.37,5.36,5.36,701328.0,5.1357,5.1357,5.1261,5.1261,701328.0
2016-10-07 09:30:00,5.38,5.4,5.35,5.36,1568712.0,5.1452,5.1644,5.1165,5.1261,1568712.0
2016-10-07 09:35:00,5.36,5.38,5.34,5.37,1450368.0,5.1261,5.1452,5.107,5.1357,1450368.0
2016-10-07 09:40:00,5.37,5.37,5.33,5.34,967320.0,5.1357,5.1357,5.0974,5.107,967320.0
2016-10-07 09:45:00,5.33,5.35,5.31,5.31,1549560.0,5.0974,5.1165,5.0783,5.0783,1549560.0
2016-10-07 09:50:00,5.31,5.34,5.31,5.33,1191192.0,5.0783,5.107,5.0783,5.0974,1191192.0
2016-10-07 09:55:00,5.33,5.34,5.32,5.33,1113984.0,5.0974,5.107,5.0878,5.0974,1113984.0
2016-10-07 10:00:00,5.33,5.34,5.33,5.33,432024.0,5.0974,5.107,5.0974,5.0974,432024.0
2016-10-07 10:05:00,5.33,5.35,5.33,5.35,626472.0,5.0974,5.1165,5.0974,5.1165,626472.0
2016-10-07 10:10:00,5.35,5.36,5.35,5.36,784032.0,5.1165,5.1261,5.1165,5.1261,784032.0
2016-10-07 10:15:00,5.36,5.36,5.34,5.36,442944.0,5.1261,5.1261,5.107,5.1261,442944.0
2016-10-07 10:20:00,5.35,5.35,5.35,5.35,238968.0,5.1165,5.1165,5.1165,5.1165,238968.0
2016-10-07 10:25:00,5.35,5.36,5.35,5.35,449184.0,5.1165,5.1261,5.1165,5.1165,449184.0
2016-10-07 10:30:00,5.35,5.35,5.34,5.34,302448.0,5.1165,5.1165,5.107,5.107,302448.0
2016-10-07 10:35:00,5.34,5.35,5.33,5.35,456672.0,5.107,5.1165,5.0974,5.1165,456672.0
2016-10-07 10:40:00,5.35,5.35,5.34,5.34,214704.0,5.1165,5.1165,5.107,5.107,214704.0
2016-10-07 10:45:00,5.34,5.34,5.33,5.34,234600.0,5.107,5.107,5.0974,5.107,234600.0
2016-10-07 10:50:00,5.34,5.34,5.33,5.34,451872.0,5.107,5.107,5.0974,5.107,451872.0
2016-10-07 10:55:00,5.33,5.33,5.32,5.33,343368.0,5.0974,5.0974,5.0878,5.0974,343368.0
2016-10-07 11:00:00,5.32,5.33,5.32,5.32,450264.0,5.0878,5.0974,5.0878,5.0878,450264.0
2016-10-07 11:05:00,5.32,5.33,5.32,5.33,279480.0,5.0878,5.0974,5.0878,5.0974,279480.0
2016-10-07 11:10:00,5.33,5.34,5.33,5.33,212040.0,5.0974,5.107,5.0974,5.0974,212040.0
2016-10-07 11:15:00,5.33,5.34,5.33,5.34,172800.0,5.0974,5.107,5.0974,5.107,172800.0
2016-10-07 11:20:00,5.34,5.34,5.33,5.34,218448.0,5.107,5.107,5.0974,5.107,218448.0
2016-10-07 11:25:00,5.34,5.34,5.33,5.33,147264.0,5.107,5.107,5.0974,5.0974,147264.0
2016-10-07 11:30:00,5.33,5.33,5.31,5.31,706704.0,5.0974,5.0974,5.0783,5.0783,706704.0
2016-10-07 11:35:00,5.31,5.32,5.3,5.3,707280.0,5.0783,5.0878,5.0687,5.0687,707280.0
2016-10-07 11:40:00,5.3,5.3,5.28,5.28,1231752.0,5.0687,5.0687,5.0496,5.0496,1231752.0
2016-10-07 11:45:00,5.28,5.28,5.25,5.26,1520184.0,5.0496,5.0496,5.0209,5.0305,1520184.0
2016-10-07 11:50:00,5.26,5.27,5.25,5.27,1172544.0,5.0305,5.04,5.0209,5.04,1172544.0
2016-10-07 11:55:00,5.26,5.27,5.26,5.27,895872.0,5.0305,5.04,5.0305,5.04,895872.0
2016-10-07 12:00:00,5.27,5.3,5.27,5.27,1034928.0,5.04,5.0687,5.04,5.04,1034928.0
2016-10-07 12:05:00,5.28,5.29,5.27,5.28,691536.0,5.0496,5.0592,5.04,5.0496,691536.0
2016-10-07 12:10:00,5.28,5.28,5.27,5.28,196848.0,5.0496,5.0496,5.04,5.0496,196848.0
2016-10-07 12:15:00,5.28,5.28,5.27,5.27,184824.0,5.0496,5.0496,5.04,5.04,184824.0
2016-10-07 12:20:00,5.27,5.28,5.27,5.27,642600.0,5.04,5.0496,5.04,5.04,642600.0
2016-10-07 12:25:00,5.27,5.28,5.26,5.28,230808.0,5.04,5.0496,5.0305,5.0496,230808.0
2016-10-07 12:30:00,5.27,5.28,5.27,5.27,555504.0,5.04,5.0496,5.04,5.04,555504.0
2016-10-07 12:35:00,5.27,5.27,5.26,5.26,280800.0,5.04,5.04,5.0305,5.0305,280800.0
2016-10-07 12:40:00,5.26,5.27,5.26,5.27,448128.0,5.0305,5.04,5.0305,5.04,448128.0
2016-10-07 12:45:00,5.26,5.28,5.26,5.28,479016.0,5.0305,5.0496,5.0305,5.0496,479016.0
2016-10-07 12:50:00,5.28,5.28,5.27,5.27,239448.0,5.0496,5.0496,5.04,5.04,239448.0
2016-10-07 12:55:00,5.28,5.28,5.27,5.28,135600.0,5.0496,5.0496,5.04,5.0496,135600.0
2016-10-07 13:00:00,5.28,5.28,5.27,5.28,245232.0,5.0496,5.0496,5.04,5.0496,245232.0
2016-10-07 13:05:00,5.28,5.28,5.27,5.28,108768.0,5.0496,5.0496,5.04,5.0496,108768.0
2016-10-07 13:10:00,5.28,5.29,5.28,5.28,190800.0,5.0496,5.0592,5.0496,5.0496,190800.0
2016-10-07 13:15:00,5.28,5.28,5.27,5.28,103296.0,5.0496,5.0496,5.04,5.0496,103296.0
2016-10-07 13:20:00,5.28,5.29,5.28,5.28,172008.0,5.0496,5.0592,5.0496,5.0496,172008.0
2016-10-07 13:25:00,5.28,5.31,5.28,5.31,1287480.0,5.0496,5.0783,5.0496,5.0783,1287480.0
2016-10-07 13:30:00,5.31,5.33,5.31,5.32,779520.0,5.0783,5.0974,5.0783,5.0878,779520.0
2016-10-07 13:35:00,5.32,5.33,5.32,5.33,678072.0,5.0878,5.0974,5.0878,5.0974,678072.0
2016-10-07 13:40:00,5.33,5.34,5.33,5.33,1726176.0,5.0974,5.107,5.0974,5.0974,1726176.0
2016-10-07 13:45:00,5.33,5.34,5.33,5.34,296664.0,5.0974,5.107,5.0974,5.107,296664.0
2016-10-07 13:50:00,5.34,5.34,5.33,5.33,356856.0,5.107,5.107,5.0974,5.0974,356856.0
2016-10-07 13:55:00,5.33,5.33,5.33,5.33,222000.0,5.0974,5.0974,5.0974,5.0974,222000.0
2016-10-07 14:00:00,5.33,5.34,5.33,5.33,272160.0,5.0974,5.107,5.0974,5.0974,272160.0
2016-10-07 14:05:00,5.33,5.33,5.32,5.33,210168.0,5.0974,5.0974,5.0878,5.0974,210168.0
2016-10-07 14:10:00,5.33,5.35,5.33,5.34,483696.0,5.0974,5.1165,5.0974,5.107,483696.0
2016-10-07 14:15:00,5.34,5.34,5.33,5.33,495360.0,5.107,5.107,5.0974,5.0974,495360.0
2016-10-07 14:20:00,5.33,5.34,5.33,5.34,374376.0,5.0974,5.107,5.0974,5.107,374376.0
2016-10-07 14:25:00,5.34,5.34,5.33,5.34,911424.0,5.107,5.107,5.0974,5.107,911424.0
2016-10-07 14:30:00,5.34,5.35,5.34,5.35,475800.0,5.107,5.1165,5.107,5.1165,475800.0
2016-10-07 14:35:00,5.35,5.35,5.34,5.34,719016.0,5.1165,5.1165,5.107,5.107,719016.0
2016-10-07 14:40:00,5.34,5.35,5.34,5.34,448704.0,5.107,5.1165,5.107,5.107,448704.0
2016-10-07 14:45:00,5.35,5.35,5.34,5.34,356784.0,5.1165,5.1165,5.107,5.107,356784.0
2016-10-07 14:50:00,5.35,5.35,5.34,5.34,431472.0,5.1165,5.1165,5.107,5.107,431472.0
2016-10-07 14:55:00,5.34,5.35,5.34,5.34,288240.0,5.107,5.1165,5.107,5.107,288240.0
2016-10-07 15:00:00,5.35,5.35,5.34,5.34,444840.0,5.1165,5.1165,5.107,5.107,444840.0
2016-10-07 15:05:00,5.34,5.34,5.33,5.33,153792.0,5.107,5.107,5.0974,5.0974,153792.0
2016-10-07 15:10:00,5.33,5.34,5.33,5.33,556680.0,5.0974,5.107,5.0974,5.0974,556680.0
2016-10-07 15:15:00,5.33,5.34,5.33,5.33,203688.0,5.0974,5.107,5.0974,5.0974,203688.0
2016-10-07 15:20:00,5.33,5.33,5.33,5.33,432288.0,5.0974,5.0974,5.0974,5.0974,432288.0
2016-10-07 15:25:00,5.33,5.34,5.33,5.34,103200.0,5.0974,5.107,5.0974,5.107,103200.0
2016-10-07 15:30:00,5.34,5.34,5.34,5.34,199272.0,5.107,5.107,5.107,5.107,199272.0
2016-10-07 15:35:00,5.34,5.34,5.33,5.33,292728.0,5.107,5.107,5.0974,5.0974,292728.0
2016-10-07 15:40:00,5.33,5.34,5.33,5.33,84168.0,5.0974,5.107,5.0974,5.0974,84168.0
2016-10-07 15:45:00,5.33,5.33,5.33,5.33,80328.0,5.0974,5.0974,5.0974,5.0974,80328.0
2016-10-07 15:50:00,5.33,5.34,5.33,5.34,660528.0,5.0974,5.107,5.0974,5.107,660528.0
2016-10-07 15:55:00,5.34,5.35,5.33,5.33,971184.0,5.107,5.1165,5.0974,5.0974,971184.0
2016-10-10 09:30:00,5.41,5.42,5.4,5.42,2974224.0,5.1739,5.1835,5.1644,5.1835,2974224.0
2016-10-10 09:35:00,5.42,5.43,5.42,5.42,1696944.0,5.1835,5.193,5.1835,5.1835,1696944.0
2016-10-10 09:40:00,5.42,5.44,5.42,5.43,925848.0,5.1835,5.2026,5.1835,5.193,925848.0
2016-10-10 09:45:00,5.43,5.45,5.43,5.45,1353480.0,5.193,5.2122,5.193,5.2122,1353480.0
2016-10-10 09:50:00,5.45,5.45,5.44,5.45,1253328.0,5.2122,5.2122,5.2026,5.2122,1253328.0
2016-10-10 09:55:00,5.45,5.46,5.45,5.45,412200.0,5.2122,5.2217,5.2122,5.2122,412200.0
2016-10-10 10:00:00,5.45,5.45,5.45,5.45,444552.0,5.2122,5.2122,5.2122,5.2122,444552.0
2016-10-10 10:05:00,5.45,5.46,5.45,5.45,876024.0,5.2122,5.2217,5.2122,5.2122,876024.0
2016-10-10 10:10:00,5.45,5.45,5.44,5.45,609024.0,5.2122,5.2122,5.2026,5.2122,609024.0
2016-10-10 10:15:00,5.45,5.45,5.45,5.45,198768.0,5.2122,5.2122,5.2122,5.2122,198768.0
2016-10-10 10:20:00,5.45,5.45,5.44,5.45,333360.0,5.2122,5.2122,5.2026,5.2122,333360.0
2016-10-10 10:25:00,5.45,5.45,5.44,5.44,175656.0,5.2122,5.2122,5.2026,5.2026,175656.0
2016-10-10 10:30:00,5.45,5.45,5.45,5.45,213936.0,5.2122,5.2122,5.2122,5.2122,213936.0
2016-10-10 10:35:00,5.45,5.45,5.45,5.45,425136.0,5.2122,5.2122,5.2122,5.2122,425136.0
2016-10-10 10:40:00,5.45,5.46,5.45,5.46,572880.0,5.2122,5.2217,5.2122,5.2217,572880.0
2016-10-10 10:45:00,5.46,5.46,5.45,5.46,537600.0,5.2217,5.2217,5.2122,5.2217,537600.0
2016-10-10 10:50:00,5.46,5.46,5.46,5.46,217248.0,5.2217,5.2217,5.2217,5.2217,217248.0
2016-10-10 10:55:00,5.46,5.47,5.46,5.46,382008.0,5.2217,5.2313,5.2217,5.2217,382008.0
2016-10-10 11:00:00,5.46,5.46,5.45,5.45,467160.0,5.2217,5.2217,5.2122,5.2122,467160.0
2016-10-10 11:05:00,5.45,5.45,5.45,5.45,166848.0,5.2122,5.2122,5.2122,5.2122,166848.0
2016-10-10 11:10:00,5.45,5.45,5.45,5.45,273480.0,5.2122,5.2122,5.2122,5.2122,273480.0
2016-10-10 11:15:00,5.46,5.46,5.45,5.45,106080.0,5.2217,5.2217,5.2122,5.2122,106080.0
2016-10-10 11:20:00,5.45,5.45,5.45,5.45,145560.0,5.2122,5.2122,5.2122,5.2122,145560.0
2016-10-10 11:25:00,5.45,5.45,5.44,5.44,282024.0,5.2122,5.2122,5.2026,5.2026,282024.0
2016-10-10 11:30:00,5.45,5.45,5.44,5.45,223200.0,5.2122,5.2122,5.2026,5.2122,223200.0
2016-10-10 11:35:00,5.45,5.45,5.45,5.45,45216.0,5.2122,5.2122,5.2122,5.2122,45216.0
2016-10-10 11:40:00,5.45,5.45,5.44,5.44,251304.0,5.2122,5.2122,5.2026,5.2026,251304.0
2016-10-10 11:45:00,5.45,5.45,5.44,5.45,70560.0,5.2122,5.2122,5.2026,5.2122,70560.0
2016-10-10 11:50:00,5.45,5.46,5.45,5.46,58584.0,5.2122,5.2217,5.2122,5.2217,58584.0
2016-10-10 11:55:00,5.46,5.46,5.45,5.45,19728.0,5.2217,5.2217,5.2122,5.2122,19728.0
2016-10-10 12:00:00,5.45,5.45,5.44,5.44,140904.0,5.2122,5.2122,5.2026,5.2026,140904.0
2016-10-10 12:05:00,5.44,5.44,5.43,5.43,259824.0,5.2026,5.2026,5.193,5.193,259824.0
2016-10-10 12:10:00,5.43,5.44,5.43,5.43,339096.0,5.193,5.2026,5.193,5.193,339096.0
2016-10-10 12:15:00,5.43,5.43,5.43,5.43,15696.0,5.193,5.193,5.193,5.193,15696.0
2016-10-10 12:20:00,5.43,5.44,5.43,5.44,142224.0,5.193,5.2026,5.193,5.2026,142224.0
2016-10-10 12:25:00,5.43,5.44,5.43,5.43,324816.0,5.193,5.2026,5.193,5.193,324816.0
2016-10-10 12:30:00,5.44,5.44,5.43,5.44,275328.0,5.2026,5.2026,5.193,5.2026,275328.0
2016-10-10 12:35:00,5.44,5.44,5.44,5.44,172800.0,5.2026,5.2026,5.2026,5.2026,172800.0
2016-10-10 12:40:00,5.44,5.44,5.44,5.44,70200.0,5.2026,5.2026,5.2026,5.2026,70200.0
2016-10-10 12:45:00,5.44,5.44,5.44,5.44,159768.0,5.2026,5.2026,5.2026,5.2026,159768.0
2016-10-10 12:50:00,5.45,5.45,5.44,5.44,178272.0,5.2122,5.2122,5.2026,5.2026,178272.0
2016-10-10 12:55:00,5.44,5.45,5.44,5.44,51216.0,5.2026,5.2122,5.2026,5.2026,51216.0
2016-10-10 13:00:00,5.44,5.45,5.44,5.45,234024.0,5.2026,5.2122,5.2026,5.2122,234024.0
2016-10-10 13:05:00,5.45,5.46,5.45,5.45,312624.0,5.2122,5.2217,5.2122,5.2122,312624.0
2016-10-10 13:10:00,5.45,5.46,5.45,5.46,116400.0,5.2122,5.2217,5.2122,5.2217,116400.0
2016-10-10 13:15:00,5.46,5.46,5.45,5.45,152304.0,5.2217,5.2217,5.2122,5.2122,152304.0
2016-10-10 13:20:00,5.45,5.45,5.45,5.45,109584.0,5.2122,5.2122,5.2122,5.2122,109584.0
2016-10-10 13:25:00,5.45,5.45,5.45,5.45,78696.0,5.2122,5.2122,5.2122,5.2122,78696.0
2016-10-10 13:30:00,5.45,5.45,5.44,5.45,422688.0,5.2122,5.2122,5.2026,5.2122,422688.0
2016-10-10 13:35:00,5.44,5.45,5.44,5.44,101568.0,5.2026,5.2122,5.2026,5.2026,101568.0
2016-10-10 13:40:00,5.44,5.45,5.44,5.45,42600.0,5.2026,5.2122,5.2026,5.2122,42600.0
2016-10-10 13:45:00,5.45,5.45,5.44,5.45,177216.0,5.2122,5.2122,5.2026,5.2122,177216.0
2016-10-10 13:50:00,5.45,5.45,5.45,5.45,41616.0,5.2122,5.2122,5.2122,5.2122,41616.0
2016-10-10 13:55:00,5.45,5.45,5.45,5.45,216960.0,5.2122,5.2122,5.2122,5.2122,216960.0
2016-10-10 14:00:00,5.45,5.45,5.45,5.45,132264.0,5.2122,5.2122,5.2122,5.2122,132264.0
2016-10-10 14:05:00,5.45,5.45,5.45,5.45,120936.0,5.2122,5.2122,5.2122,5.2122,120936.0
2016-10-10 14:10:00,5.45,5.45,5.45,5.45,188568.0,5.2122,5.2122,5.2122,5.2122,188568.0
2016-10-10 14:15:00,5.45,5.46,5.45,5.46,204000.0,5.2122,5.2217,5.2122,5.2217,204000.0
2016-10-10 14:20:00,5.46,5.46,5.46,5.46,53616.0,5.2217,5.2217,5.2217,5.2217,53616.0
2016-10-10 14:25:00,5.46,5.46,5.45,5.46,125544.0,5.2217,5.2217,5.2122,5.2217,125544.0
2016-10-10 14:30:00,5.46,5.46,5.45,5.46,216600.0,5.2217,5.2217,5.2122,5.2217,216600.0
2016-10-10 14:35:00,5.46,5.46,5.46,5.46,730440.0,5.2217,5.2217,5.2217,5.2217,730440.0
2016-10-10 14:40:00,5.46,5.46,5.46,5.46,291528.0,5.2217,5.2217,5.2217,5.2217,291528.0
2016-10-10 14:45:00,5.46,5.46,5.46,5.46,159024.0,5.2217,5.2217,5.2217,5.2217,159024.0
2016-10-10 14:50:00,5.46,5.46,5.46,5.46,65520.0,5.2217,5.2217,5.2217,5.2217,65520.0
2016-10-10 14:55:00,5.46,5.46,5.45,5.45,343896.0,5.2217,5.2217,5.2122,5.2122,343896.0
2016-10-10 15:00:00,5.46,5.46,5.45,5.46,58560.0,5.2217,5.2217,5.2122,5.2217,58560.0
2016-10-10 15:05:00,5.46,5.46,5.45,5.46,143952.0,5.2217,5.2217,5.2122,5.2217,143952.0
2016-10-10 15:10:00,5.45,5.45,5.44,5.45,364080.0,5.2122,5.2122,5.2026,5.2122,364080.0
2016-10-10 15:15:00,5.45,5.45,5.45,5.45,66480.0,5.2122,5.2122,5.2122,5.2122,66480.0
2016-10-10 15:20:00,5.45,5.45,5.45,5.45,62400.0,5.2122,5.2122,5.2122,5.2122,62400.0
2016-10-10 15:25:00,5.45,5.45,5.44,5.45,172416.0,5.2122,5.2122,5.2026,5.2122,172416.0
2016-10-10 15:30:00,5.44,5.45,5.43,5.43,424632.0,5.2026,5.2122,5.193,5.193,424632.0
2016-10-10 15:35:00,5.44,5.44,5.43,5.43,172320.0,5.2026,5.2026,5.193,5.193,172320.0
2016-10-10 15:40:00,5.43,5.44,5.43,5.44,122304.0,5.193,5.2026,5.193,5.2026,122304.0
2016-10-10 15:45:00,5.44,5.44,5.43,5.43,352872.0,5.2026,5.2026,5.193,5.193,352872.0
2016-10-10 15:50:00,5.43,5.43,5.42,5.43,901560.0,5.193,5.193,5.1835,5.193,901560.0
2016-10-10 15:55:00,5.43,5.43,5.43,5.43,861600.0,5.193,5.193,5.193,5.193,861600.0
2016-10-11 09:30:00,5.41,5.42,5.39,5.39,1594968.0,5.1739,5.1835,5.1548,5.1548,1594968.0
2016-10-11 09:35:00,5.39,5.39,5.37,5.38,1667640.0,5.1548,5.1548,5.1357,5.1452,1667640.0
2016-10-11 09:40:00,5.38,5.39,5.37,5.38,682464.0,5.1452,5.1548,5.1357,5.1452,682464.0
2016-10-11 09:45:00,5.38,5.38,5.36,5.37,898224.0,5.1452,5.1452,5.1261,5.1357,898224.0
2016-10-11 09:50:00,5.36,5.36,5.32,5.33,2075976.0,5.1261,5.1261,5.0878,5.0974,2075976.0
2016-10-11 09:55:00,5.33,5.34,5.32,5.34,1084512.0,5.0974,5.107,5.0878,5.107,1084512.0
2016-10-11 10:00:00,5.33,5.34,5.32,5.34,976008.0,5.0974,5.107,5.0878,5.107,976008.0
2016-10-11 10:05:00,5.34,5.34,5.33,5.33,564600.0,5.107,5.107,5.0974,5.0974,564600.0
2016-10-11 10:10:00,5.33,5.33,5.3,5.31,1641912.0,5.0974,5.0974,5.0687,5.0783,1641912.0
2016-10-11 10:15:00,5.31,5.31,5.3,5.3,539664.0,5.0783,5.0783,5.0687,5.0687,539664.0
2016-10-11 10:20:00,5.3,5.31,5.3,5.31,566160.0,5.0687,5.0783,5.0687,5.0783,566160.0
2016-10-11 10:25:00,5.31,5.31,5.3,5.31,782832.0,5.0783,5.0783,5.0687,5.0783,782832.0
2016-10-11 10:30:00,5.31,5.32,5.31,5.32,880272.0,5.0783,5.0878,5.0783,5.0878,880272.0
2016-10-11 10:35:00,5.32,5.32,5.31,5.31,351984.0,5.0878,5.0878,5.0783,5.0783,351984.0
2016-10-11 10:40:00,5.31,5.32,5.31,5.32,457128.0,5.0783,5.0878,5.0783,5.0878,457128.0
2016-10-11 10:45:00,5.32,5.32,5.3,5.3,742776.0,5.0878,5.0878,5.0687,5.0687,742776.0
2016-10-11 10:50:00,5.3,5.3,5.28,5.28,1554216.0,5.0687,5.0687,5.0496,5.0496,1554216.0
2016-10-11 10:55:00,5.29,5.29,5.26,5.26,1122744.0,5.0592,5.0592,5.0305,5.0305,1122744.0
2016-10-11 11:00:00,5.26,5.27,5.25,5.26,1776360.0,5.0305,5.04,5.0209,5.0305,1776360.0
2016-10-11 11:05:00,5.26,5.27,5.26,5.26,651624.0,5.0305,5.04,5.0305,5.0305,651624.0
2016-10-11 11:10:00,5.26,5.27,5.26,5.26,457872.0,5.0305,5.04,5.0305,5.0305,457872.0
2016-10-11 11:15:00,5.26,5.26,5.23,5.25,1570488.0,5.0305,5.0305,5.0018,5.0209,1570488.0
2016-10-11 11:20:00,5.25,5.25,5.23,5.25,1375368.0,5.0209,5.0209,5.0018,5.0209,1375368.0
2016-10-11 11:25:00,5.25,5.25,5.23,5.23,1029312.0,5.0209,5.0209,5.0018,5.0018,1029312.0
2016-10-11 11:30:00,5.23,5.25,5.23,5.25,770016.0,5.0018,5.0209,5.0018,5.0209,770016.0
2016-10-11 11:35:00,5.25,5.25,5.24,5.25,384264.0,5.0209,5.0209,5.0113,5.0209,384264.0
2016-10-11 11:40:00,5.25,5.26,5.24,5.26,409368.0,5.0209,5.0305,5.0113,5.0305,409368.0
2016-10-11 11:45:00,5.26,5.26,5.24,5.24,1021176.0,5.0305,5.0305,5.0113,5.0113,1021176.0
2016-10-11 11:50:00,5.24,5.24,5.23,5.24,331104.0,5.0113,5.0113,5.0018,5.0113,331104.0
2016-10-11 11:55:00,5.24,5.24,5.23,5.24,421920.0,5.0113,5.0113,5.0018,5.0113,421920.0
2016-10-11 12:00:00,5.24,5.25,5.24,5.24,261288.0,5.0113,5.0209,5.0113,5.0113,261288.0
2016-10-11 12:05:00,5.24,5.24,5.23,5.23,222120.0,5.0113,5.0113,5.0018,5.0018,222120.0
2016-10-11 12:10:00,5.23,5.24,5.23,5.23,291672.0,5.0018,5.0113,5.0018,5.0018,291672.0
2016-10-11 12:15:00,5.23,5.24,5.22,5.24,587088.0,5.0018,5.0113,4.9922,5.0113,587088.0
2016-10-11 12:20:00,5.25,5.25,5.23,5.24,468912.0,5.0209,5.0209,5.0018,5.0113,468912.0
2016-10-11 12:25:00,5.24,5.24,5.23,5.24,182184.0,5.0113,5.0113,5.0018,5.0113,182184.0
2016-10-11 12:30:00,5.24,5.24,5.23,5.23,219000.0,5.0113,5.0113,5.0018,5.0018,219000.0
2016-10-11 12:35:00,5.23,5.24,5.22,5.24,627048.0,5.0018,5.0113,4.9922,5.0113,627048.0
2016-10-11 12:40:00,5.24,5.25,5.24,5.25,591480.0,5.0113,5.0209,5.0113,5.0209,591480.0
2016-10-11 12:45:00,5.25,5.26,5.25,5.26,600144.0,5.0209,5.0305,5.0209,5.0305,600144.0
2016-10-11 12:50:00,5.26,5.26,5.25,5.25,292224.0,5.0305,5.0305,5.0209,5.0209,292224.0
2016-10-11 12:55:00,5.25,5.25,5.24,5.24,84000.0,5.0209,5.0209,5.0113,5.0113,84000.0
2016-10-11 13:00:00,5.24,5.24,5.23,5.23,490440.0,5.0113,5.0113,5.0018,5.0018,490440.0
2016-10-11 13:05:00,5.23,5.23,5.22,5.22,596136.0,5.0018,5.0018,4.9922,4.9922,596136.0
2016-10-11 13:10:00,5.23,5.23,5.2,5.21,1270296.0,5.0018,5.0018,4.9731,4.9826,1270296.0
2016-10-11 13:15:00,5.21,5.21,5.19,5.2,955368.0,4.9826,4.9826,4.9635,4.9731,955368.0
2016-10-11 13:20:00,5.2,5.21,5.2,5.2,732984.0,4.9731,4.9826,4.9731,4.9731,732984.0
2016-10-11 13:25:00,5.2,5.22,5.2,5.21,591576.0,4.9731,4.9922,4.9731,4.9826,591576.0
2016-10-11 13:30:00,5.21,5.21,5.2,5.21,282648.0,4.9826,4.9826,4.9731,4.9826,282648.0
2016-10-11 13:35:00,5.21,5.21,5.19,5.19,215808.0,4.9826,4.9826,4.9635,4.9635,215808.0
2016-10-11 13:40:00,5.2,5.2,5.19,5.19,494640.0,4.9731,4.9731,4.9635,4.9635,494640.0
2016-10-11 13:45:00,5.19,5.19,5.17,5.17,1570224.0,4.9635,4.9635,4.9444,4.9444,1570224.0
2016-10-11 13:50:00,5.17,5.18,5.17,5.17,421392.0,4.9444,4.954,4.9444,4.9444,421392.0
2016-10-11 13:55:00,5.17,5.17,5.16,5.17,1112808.0,4.9444,4.9444,4.9348,4.9444,1112808.0
2016-10-11 14:00:00,5.16,5.17,5.16,5.17,661344.0,4.9348,4.9444,4.9348,4.9444,661344.0
2016-10-11 14:05:00,5.17,5.17,5.15,5.17,925512.0,4.9444,4.9444,4.9253,4.9444,925512.0
2016-10-11 14:10:00,5.18,5.18,5.16,5.16,429720.0,4.954,4.954,4.9348,4.9348,429720.0
2016-10-11 14:15:00,5.17,5.17,5.13,5.14,1369560.0,4.9444,4.9444,4.9061,4.9157,1369560.0
2016-10-11 14:20:00,5.13,5.15,5.13,5.15,894744.0,4.9061,4.9253,4.9061,4.9253,894744.0
2016-10-11 14:25:00,5.15,5.15,5.14,5.15,390024.0,4.9253,4.9253,4.9157,4.9253,390024.0
2016-10-11 14:30:00,5.15,5.15,5.14,5.14,377376.0,4.9253,4.9253,4.9157,4.9157,377376.0
2016-10-11 14:35:00,5.14,5.15,5.14,5.14,188136.0,4.9157,4.9253,4.9157,4.9157,188136.0
2016-10-11 14:40:00,5.14,5.16,5.14,5.16,428568.0,4.9157,4.9348,4.9157,4.9348,428568.0
2016-10-11 14:45:00,5.16,5.18,5.16,5.17,897072.0,4.9348,4.954,4.9348,4.9444,897072.0
2016-10-11 14:50:00,5.17,5.17,5.16,5.17,525816.0,4.9444,4.9444,4.9348,4.9444,525816.0
2016-10-11 14:55:00,5.17,5.17,5.16,5.16,719712.0,4.9444,4.9444,4.9348,4.9348,719712.0
2016-10-11 15:00:00,5.16,5.17,5.15,5.16,314304.0,4.9348,4.9444,4.9253,4.9348,314304.0
2016-10-11 15:05:00,5.16,5.16,5.15,5.16,228000.0,4.9348,4.9348,4.9253,4.9348,228000.0
2016-10-11 15:10:00,5.16,5.17,5.16,5.17,516840.0,4.9348,4.9444,4.9348,4.9444,516840.0
2016-10-11 15:15:00,5.17,5.18,5.16,5.18,407736.0,4.9444,4.954,4.9348,4.954,407736.0
2016-10-11 15:20:00,5.18,5.2,5.18,5.19,947520.0,4.954,4.9731,4.954,4.9635,947520.0
2016-10-11 15:25:00,5.19,5.19,5.18,5.18,720000.0,4.9635,4.9635,4.954,4.954,720000.0
2016-10-11 15:30:00,5.19,5.19,5.18,5.18,329064.0,4.9635,4.9635,4.954,4.954,329064.0
2016-10-11 15:35:00,5.18,5.19,5.17,5.19,523680.0,4.954,4.9635,4.9444,4.9635,523680.0
2016-10-11 15:40:00,5.19,5.2,5.18,5.18,1399704.0,4.9635,4.9731,4.954,4.954,1399704.0
2016-10-11 15:45:00,5.18,5.2,5.18,5.2,693120.0,4.954,4.9731,4.954,4.9731,693120.0
2016-10-11 15:50:00,5.2,5.2,5.19,5.19,900792.0,4.9731,4.9731,4.9635,4.9635,900792.0
2016-10-11 15:55:00,5.19,5.2,5.18,5.19,2301864.0,4.9635,4.9731,4.954,4.9635,2301864.0
2016-10-12 09:30:00,5.2,5.21,5.15,5.16,1960440.0,4.9731,4.9826,4.9253,4.9348,1960440.0
2016-10-12 09:35:00,5.16,5.16,5.14,5.14,1107024.0,4.9348,4.9348,4.9157,4.9157,1107024.0
2016-10-12 09:40:00,5.15,5.15,5.14,5.15,1038144.0,4.9253,4.9253,4.9157,4.9253,1038144.0
2016-10-12 09:45:00,5.15,5.17,5.15,5.16,977352.0,4.9253,4.9444,4.9253,4.9348,977352.0
2016-10-12 09:50:00,5.17,5.19,5.16,5.18,1512888.0,4.9444,4.9635,4.9348,4.954,1512888.0
2016-10-12 09:55:00,5.18,5.19,5.18,5.19,765816.0,4.954,4.9635,4.954,4.9635,765816.0
2016-10-12 10:00:00,5.18,5.19,5.17,5.19,932256.0,4.954,4.9635,4.9444,4.9635,932256.0
2016-10-12 10:05:00,5.19,5.2,5.17,5.18,742320.0,4.9635,4.9731,4.9444,4.954,742320.0
2016-10-12 10:10:00,5.18,5.18,5.17,5.18,446424.0,4.954,4.954,4.9444,4.954,446424.0
2016-10-12 10:15:00,5.18,5.2,5.17,5.18,1046880.0,4.954,4.9731,4.9444,4.954,1046880.0
2016-10-12 10:20:00,5.18,5.19,5.17,5.18,422688.0,4.954,4.9635,4.9444,4.954,422688.0
2016-10-12 10:25:00,5.19,5.21,5.18,5.2,554424.0,4.9635,4.9826,4.954,4.9731,554424.0
2016-10-12 10:30:00,5.2,5.2,5.2,5.2,582000.0,4.9731,4.9731,4.9731,4.9731,582000.0
2016-10-12 10:35:00,5.2,5.2,5.18,5.18,437856.0,4.9731,4.9731,4.954,4.954,437856.0
2016-10-12 10:40:00,5.18,5.19,5.18,5.18,266136.0,4.954,4.9635,4.954,4.954,266136.0
2016-10-12 10:45:00,5.19,5.19,5.17,5.17,184392.0,4.9635,4.9635,4.9444,4.9444,184392.0
2016-10-12 10:50:00,5.17,5.17,5.16,5.16,782976.0,4.9444,4.9444,4.9348,4.9348,782976.0
2016-10-12 10:55:00,5.16,5.17,5.16,5.16,231408.0,4.9348,4.9444,4.9348,4.9348,231408.0
2016-10-12 11:00:00,5.16,5.17,5.16,5.17,260760.0,4.9348,4.9444,4.9348,4.9444,260760.0
2016-10-12 11:05:00,5.17,5.18,5.17,5.17,235272.0,4.9444,4.954,4.9444,4.9444,235272.0
2016-10-12 11:10:00,5.18,5.18,5.17,5.17,199368.0,4.954,4.954,4.9444,4.9444,199368.0
2016-10-12 11:15:00,5.17,5.17,5.16,5.16,147360.0,4.9444,4.9444,4.9348,4.9348,147360.0
2016-10-12 11:20:00,5.16,5.18,5.16,5.18,60024.0,4.9348,4.954,4.9348,4.954,60024.0
2016-10-12 11:25:00,5.17,5.18,5.17,5.18,122784.0,4.9444,4.954,4.9444,4.954,122784.0
2016-10-12 11:30:00,5.18,5.21,5.18,5.2,689784.0,4.954,4.9826,4.954,4.9731,689784.0
2016-10-12 11:35:00,5.2,5.2,5.19,5.2,423072.0,4.9731,4.9731,4.9635,4.9731,423072.0
2016-10-12 11:40:00,5.2,5.2,5.19,5.19,118488.0,4.9731,4.9731,4.9635,4.9635,118488.0
2016-10-12 11:45:00,5.19,5.2,5.19,5.19,100488.0,4.9635,4.9731,4.9635,4.9635,100488.0
2016-10-12 11:50:00,5.2,5.2,5.19,5.19,96000.0,4.9731,4.9731,4.9635,4.9635,96000.0
2016-10-12 11:55:00,5.19,5.2,5.19,5.19,36720.0,4.9635,4.9731,4.9635,4.9635,36720.0
2016-10-12 12:00:00,5.2,5.2,5.19,5.2,253248.0,4.9731,4.9731,4.9635,4.9731,253248.0
2016-10-12 12:05:00,5.2,5.2,5.19,5.19,275040.0,4.9731,4.9731,4.9635,4.9635,275040.0
2016-10-12 12:10:00,5.19,5.2,5.19,5.2,278640.0,4.9635,4.9731,4.9635,4.9731,278640.0
2016-10-12 12:15:00,5.2,5.2,5.19,5.19,55200.0,4.9731,4.9731,4.9635,4.9635,55200.0
2016-10-12 12:20:00,5.2,5.2,5.19,5.2,150288.0,4.9731,4.9731,4.9635,4.9731,150288.0
2016-10-12 12:25:00,5.2,5.2,5.2,5.2,382440.0,4.9731,4.9731,4.9731,4.9731,382440.0
2016-10-12 12:30:00,5.2,5.21,5.19,5.2,591600.0,4.9731,4.9826,4.9635,4.9731,591600.0
2016-10-12 12:35:00,5.2,5.21,5.2,5.21,777024.0,4.9731,4.9826,4.9731,4.9826,777024.0
2016-10-12 12:40:00,5.21,5.21,5.2,5.2,163008.0,4.9826,4.9826,4.9731,4.9731,163008.0
2016-10-12 12:45:00,5.21,5.21,5.2,5.2,178296.0,4.9826,4.9826,4.9731,4.9731,178296.0
2016-10-12 12:50:00,5.2,5.21,5.2,5.21,161400.0,4.9731,4.9826,4.9731,4.9826,161400.0
2016-10-12 12:55:00,5.2,5.2,5.2,5.2,79200.0,4.9731,4.9731,4.9731,4.9731,79200.0
2016-10-12 13:00:00,5.2,5.2,5.2,5.2,156312.0,4.9731,4.9731,4.9731,4.9731,156312.0
2016-10-12 13:05:00,5.2,5.21,5.2,5.21,655968.0,4.9731,4.9826,4.9731,4.9826,655968.0
2016-10-12 13:10:00,5.21,5.21,5.19,5.2,338400.0,4.9826,4.9826,4.9635,4.9731,338400.0
2016-10-12 13:15:00,5.2,5.2,5.2,5.2,198720.0,4.9731,4.9731,4.9731,4.9731,198720.0
2016-10-12 13:20:00,5.2,5.2,5.2,5.2,171552.0,4.9731,4.9731,4.9731,4.9731,171552.0
2016-10-12 13:25:00,5.2,5.21,5.2,5.21,169920.0,4.9731,4.9826,4.9731,4.9826,169920.0
2016-10-12 13:30:00,5.21,5.21,5.21,5.21,13512.0,4.9826,4.9826,4.9826,4.9826,13512.0
2016-10-12 13:35:00,5.21,5.21,5.2,5.2,181920.0,4.9826,4.9826,4.9731,4.9731,181920.0
2016-10-12 13:40:00,5.2,5.21,5.2,5.21,100128.0,4.9731,4.9826,4.9731,4.9826,100128.0
2016-10-12 13:45:00,5.21,5.21,5.21,5.21,2400.0,4.9826,4.9826,4.9826,4.9826,2400.0
2016-10-12 13:50:00,5.2,5.21,5.2,5.21,250512.0,4.9731,4.9826,4.9731,4.9826,250512.0
2016-10-12 13:55:00,5.21,5.22,5.21,5.21,258408.0,4.9826,4.9922,4.9826,4.9826,258408.0
2016-10-12 14:00:00,5.21,5.22,5.19,5.2,1903728.0,4.9826,4.9922,4.9635,4.9731,1903728.0
2016-10-12 14:05:00,5.2,5.21,5.19,5.21,1044552.0,4.9731,4.9826,4.9635,4.9826,1044552.0
2016-10-12 14:10:00,5.22,5.23,5.21,5.23,1711560.0,4.9922,5.0018,4.9826,5.0018,1711560.0
2016-10-12 14:15:00,5.23,5.24,5.22,5.23,1360128.0,5.0018,5.0113,4.9922,5.0018,1360128.0
2016-10-12 14:20:00,5.23,5.23,5.22,5.23,294912.0,5.0018,5.0018,4.9922,5.0018,294912.0
2016-10-12 14:25:00,5.23,5.23,5.2,5.21,542832.0,5.0018,5.0018,4.9731,4.9826,542832.0
2016-10-12 14:30:00,5.21,5.22,5.21,5.22,945600.0,4.9826,4.9922,4.9826,4.9922,945600.0
2016-10-12 14:35:00,5.21,5.22,5.21,5.22,356376.0,4.9826,4.9922,4.9826,4.9922,356376.0
2016-10-12 14:40:00,5.22,5.22,5.2,5.2,101040.0,4.9922,4.9922,4.9731,4.9731,101040.0
2016-10-12 14:45:00,5.2,5.21,5.2,5.21,803304.0,4.9731,4.9826,4.9731,4.9826,803304.0
2016-10-12 14:50:00,5.2,5.21,5.2,5.21,418608.0,4.9731,4.9826,4.9731,4.9826,418608.0
2016-10-12 14:55:00,5.21,5.21,5.19,5.19,65160.0,4.9826,4.9826,4.9635,4.9635,65160.0
2016-10-12 15:00:00,5.19,5.19,5.18,5.19,1033992.0,4.9635,4.9635,4.954,4.9635,1033992.0
2016-10-12 15:05:00,5.19,5.2,5.19,5.2,259128.0,4.9635,4.9731,4.9635,4.9731,259128.0
2016-10-12 15:10:00,5.2,5.2,5.2,5.2,199104.0,4.9731,4.9731,4.9731,4.9731,199104.0
2016-10-12 15:15:00,5.2,5.2,5.19,5.2,103584.0,4.9731,4.9731,4.9635,4.9731,103584.0
2016-10-12 15:20:00,5.2,5.2,5.19,5.19,313152.0,4.9731,4.9731,4.9635,4.9635,313152.0
2016-10-12 15:25:00,5.19,5.19,5.18,5.18,359208.0,4.9635,4.9635,4.954,4.954,359208.0
2016-10-12 15:30:00,5.18,5.18,5.16,5.16,679200.0,4.954,4.954,4.9348,4.9348,679200.0
2016-10-12 15:35:00,5.16,5.19,5.16,5.18,752928.0,4.9348,4.9635,4.9348,4.954,752928.0
2016-10-12 15:40:00,5.18,5.2,5.18,5.19,383136.0,4.954,4.9731,4.954,4.9635,383136.0
2016-10-12 15:45:00,5.2,5.2,5.19,5.2,168768.0,4.9731,4.9731,4.9635,4.9731,168768.0
2016-10-12 15:50:00,5.2,5.2,5.19,5.19,244920.0,4.9731,4.9731,4.9635,4.9635,244920.0
2016-10-12 15:55:00,5.19,5.19,5.18,5.18,845880.0,4.9635,4.9635,4.954,4.954,845880.0
2016-10-13 09:30:00,5.08,5.08,5.06,5.07,3410976.0,4.8583,4.8583,4.8392,4.8488,3410976.0
2016-10-13 09:35:00,5.07,5.08,5.06,5.06,1993872.0,4.8488,4.8583,4.8392,4.8392,1993872.0
2016-10-13 09:40:00,5.06,5.06,5.04,5.05,1419696.0,4.8392,4.8392,4.8201,4.8296,1419696.0
2016-10-13 09:45:00,5.05,5.05,5.03,5.04,1681968.0,4.8296,4.8296,4.8105,4.8201,1681968.0
2016-10-13 09:50:00,5.04,5.04,5.0,5.0,1547808.0,4.8201,4.8201,4.7818,4.7818,1547808.0
2016-10-13 09:55:00,5.0,5.01,4.99,5.01,1841160.0,4.7818,4.7914,4.7722,4.7914,1841160.0
2016-10-13 10:00:00,5.01,5.01,4.99,5.0,1570632.0,4.7914,4.7914,4.7722,4.7818,1570632.0
2016-10-13 10:05:00,5.0,5.01,4.99,5.01,1034400.0,4.7818,4.7914,4.7722,4.7914,1034400.0
2016-10-13 10:10:00,5.01,5.01,5.0,5.01,450240.0,4.7914,4.7914,4.7818,4.7914,450240.0
2016-10-13 10:15:00,5.01,5.03,5.01,5.02,1212264.0,4.7914,4.8105,4.7914,4.8009,1212264.0
2016-10-13 10:20:00,5.02,5.03,5.02,5.03,384072.0,4.8009,4.8105,4.8009,4.8105,384072.0
2016-10-13 10:25:00,5.03,5.03,5.01,5.02,1049760.0,4.8105,4.8105,4.7914,4.8009,1049760.0
2016-10-13 10:30:00,5.02,5.04,5.0,5.04,699840.0,4.8009,4.8201,4.7818,4.8201,699840.0
2016-10-13 10:35:00,5.04,5.06,5.04,5.04,1327152.0,4.8201,4.8392,4.8201,4.8201,1327152.0
2016-10-13 10:40:00,5.04,5.05,5.04,5.04,493656.0,4.8201,4.8296,4.8201,4.8201,493656.0
2016-10-13 10:45:00,5.04,5.04,5.02,5.02,817536.0,4.8201,4.8201,4.8009,4.8009,817536.0
2016-10-13 10:50:00,5.02,5.03,5.02,5.02,827832.0,4.8009,4.8105,4.8009,4.8009,827832.0
2016-10-13 10:55:00,5.02,5.04,5.02,5.04,372552.0,4.8009,4.8201,4.8009,4.8201,372552.0
2016-10-13 11:00:00,5.03,5.03,5.01,5.01,537576.0,4.8105,4.8105,4.7914,4.7914,537576.0
2016-10-13 11:05:00,5.01,5.03,5.01,5.03,334200.0,4.7914,4.8105,4.7914,4.8105,334200.0
2016-10-13 11:10:00,5.02,5.04,5.02,5.04,435456.0,4.8009,4.8201,4.8009,4.8201,435456.0
2016-10-13 11:15:00,5.04,5.06,5.04,5.06,1124472.0,4.8201,4.8392,4.8201,4.8392,1124472.0
2016-10-13 11:20:00,5.07,5.07,5.06,5.06,1031208.0,4.8488,4.8488,4.8392,4.8392,1031208.0
2016-10-13 11:25:00,5.06,5.07,5.06,5.07,364920.0,4.8392,4.8488,4.8392,4.8488,364920.0
2016-10-13 11:30:00,5.07,5.08,5.07,5.08,882360.0,4.8488,4.8583,4.8488,4.8583,882360.0
2016-10-13 11:35:00,5.08,5.08,5.07,5.07,327600.0,4.8583,4.8583,4.8488,4.8488,327600.0
2016-10-13 11:40:00,5.07,5.08,5.07,5.08,128832.0,4.8488,4.8583,4.8488,4.8583,128832.0
2016-10-13 11:45:00,5.08,5.09,5.07,5.08,401952.0,4.8583,4.8679,4.8488,4.8583,401952.0
2016-10-13 11:50:00,5.08,5.08,5.07,5.08,164400.0,4.8583,4.8583,4.8488,4.8583,164400.0
2016-10-13 11:55:00,5.07,5.08,5.07,5.08,439560.0,4.8488,4.8583,4.8488,4.8583,439560.0
2016-10-13 12:00:00,5.07,5.07,5.07,5.07,93336.0,4.8488,4.8488,4.8488,4.8488,93336.0
2016-10-13 12:05:00,5.07,5.08,5.07,5.08,317904.0,4.8488,4.8583,4.8488,4.8583,317904.0
2016-10-13 12:10:00,5.08,5.09,5.08,5.08,642816.0,4.8583,4.8679,4.8583,4.8583,642816.0
2016-10-13 12:15:00,5.09,5.09,5.07,5.08,320136.0,4.8679,4.8679,4.8488,4.8583,320136.0
2016-10-13 12:20:00,5.08,5.08,5.07,5.08,91296.0,4.8583,4.8583,4.8488,4.8583,91296.0
2016-10-13 12:25:00,5.07,5.08,5.07,5.08,133128.0,4.8488,4.8583,4.8488,4.8583,133128.0
2016-10-13 12:30:00,5.07,5.08,5.07,5.08,323376.0,4.8488,4.8583,4.8488,4.8583,323376.0
2016-10-13 12:35:00,5.08,5.12,5.08,5.11,1009296.0,4.8583,4.8966,4.8583,4.887,1009296.0
2016-10-13 12:40:00,5.11,5.12,5.11,5.11,1077528.0,4.887,4.8966,4.887,4.887,1077528.0
2016-10-13 12:45:00,5.11,5.12,5.11,5.11,700320.0,4.887,4.8966,4.887,4.887,700320.0
2016-10-13 12:50:00,5.11,5.11,5.1,5.1,248592.0,4.887,4.887,4.8774,4.8774,248592.0
2016-10-13 12:55:00,5.11,5.11,5.11,5.11,142800.0,4.887,4.887,4.887,4.887,142800.0
2016-10-13 13:00:00,5.11,5.11,5.1,5.1,154104.0,4.887,4.887,4.8774,4.8774,154104.0
2016-10-13 13:05:00,5.1,5.11,5.1,5.1,113184.0,4.8774,4.887,4.8774,4.8774,113184.0
2016-10-13 13:10:00,5.1,5.1,5.09,5.09,213024.0,4.8774,4.8774,4.8679,4.8679,213024.0
2016-10-13 13:15:00,5.09,5.1,5.09,5.1,500376.0,4.8679,4.8774,4.8679,4.8774,500376.0
2016-10-13 13:20:00,5.09,5.1,5.09,5.1,533664.0,4.8679,4.8774,4.8679,4.8774,533664.0
2016-10-13 13:25:00,5.1,5.1,5.09,5.1,442584.0,4.8774,4.8774,4.8679,4.8774,442584.0
2016-10-13 13:30:00,5.1,5.11,5.1,5.1,126216.0,4.8774,4.887,4.8774,4.8774,126216.0
2016-10-13 13:35:00,5.1,5.1,5.09,5.09,181920.0,4.8774,4.8774,4.8679,4.8679,181920.0
2016-10-13 13:40:00,5.1,5.1,5.1,5.1,210168.0,4.8774,4.8774,4.8774,4.8774,210168.0
2016-10-13 13:45:00,5.1,5.1,5.1,5.1,60240.0,4.8774,4.8774,4.8774,4.8774,60240.0
2016-10-13 13:50:00,5.1,5.12,5.1,5.12,589920.0,4.8774,4.8966,4.8774,4.8966,589920.0
2016-10-13 13:55:00,5.12,5.14,5.12,5.14,959616.0,4.8966,4.9157,4.8966,4.9157,959616.0
2016-10-13 14:00:00,5.14,5.15,5.13,5.15,637824.0,4.9157,4.9253,4.9061,4.9253,637824.0
2016-10-13 14:05:00,5.15,5.15,5.14,5.14,686256.0,4.9253,4.9253,4.9157,4.9157,686256.0
2016-10-13 14:10:00,5.14,5.14,5.13,5.13,358944.0,4.9157,4.9157,4.9061,4.9061,358944.0
2016-10-13 14:15:00,5.13,5.13,5.12,5.13,411528.0,4.9061,4.9061,4.8966,4.9061,411528.0
2016-10-13 14:20:00,5.13,5.14,5.13,5.14,404520.0,4.9061,4.9157,4.9061,4.9157,404520.0
2016-10-13 14:25:00,5.14,5.15,5.14,5.15,419448.0,4.9157,4.9253,4.9157,4.9253,419448.0
2016-10-13 14:30:00,5.14,5.15,5.14,5.15,427824.0,4.9157,4.9253,4.9157,4.9253,427824.0
2016-10-13 14:35:00,5.15,5.15,5.14,5.14,103752.0,4.9253,4.9253,4.9157,4.9157,103752.0
2016-10-13 14:40:00,5.14,5.15,5.14,5.14,270816.0,4.9157,4.9253,4.9157,4.9157,270816.0
2016-10-13 14:45:00,5.15,5.15,5.15,5.15,297600.0,4.9253,4.9253,4.9253,4.9253,297600.0
2016-10-13 14:50:00,5.16,5.16,5.15,5.16,408576.0,4.9348,4.9348,4.9253,4.9348,408576.0
2016-10-13 14:55:00,5.16,5.17,5.16,5.16,470400.0,4.9348,4.9444,4.9348,4.9348,470400.0
2016-10-13 15:00:00,5.16,5.16,5.15,5.15,326520.0,4.9348,4.9348,4.9253,4.9253,326520.0
2016-10-13 15:05:00,5.15,5.16,5.15,5.16,207600.0,4.9253,4.9348,4.9253,4.9348,207600.0
2016-10-13 15:10:00,5.17,5.17,5.16,5.17,393312.0,4.9444,4.9444,4.9348,4.9444,393312.0
2016-10-13 15:15:00,5.16,5.16,5.15,5.15,351384.0,4.9348,4.9348,4.9253,4.9253,351384.0
2016-10-13 15:20:00,5.15,5.15,5.15,5.15,255024.0,4.9253,4.9253,4.9253,4.9253,255024.0
2016-10-13 15:25:00,5.15,5.15,5.13,5.13,617112.0,4.9253,4.9253,4.9061,4.9061,617112.0
2016-10-13 15:30:00,5.14,5.14,5.13,5.14,164448.0,4.9157,4.9157,4.9061,4.9157,164448.0
2016-10-13 15:35:00,5.14,5.14,5.14,5.14,159600.0,4.9157,4.9157,4.9157,4.9157,159600.0
2016-10-13 15:40:00,5.14,5.14,5.13,5.13,361656.0,4.9157,4.9157,4.9061,4.9061,361656.0
2016-10-13 15:45:00,5.13,5.14,5.13,5.13,539136.0,4.9061,4.9157,4.9061,4.9061,539136.0
2016-10-13 15:50:00,5.13,5.13,5.11,5.12,386160.0,4.9061,4.9061,4.887,4.8966,386160.0
2016-10-13 15:55:00,5.12,5.13,5.11,5.13,1512720.0,4.8966,4.9061,4.887,4.9061,1512720.0
2016-10-14 09:30:00,5.2,5.23,5.2,5.21,3130248.0,4.9731,5.0018,4.9731,4.9826,3130248.0
2016-10-14 09:35:00,5.21,5.23,5.21,5.21,1777056.0,4.9826,5.0018,4.9826,4.9826,1777056.0
2016-10-14 09:40:00,5.21,5.23,5.21,5.23,999720.0,4.9826,5.0018,4.9826,5.0018,999720.0
2016-10-14 09:45:00,5.23,5.26,5.23,5.26,2041536.0,5.0018,5.0305,5.0018,5.0305,2041536.0
2016-10-14 09:50:00,5.26,5.26,5.25,5.25,1090416.0,5.0305,5.0305,5.0209,5.0209,1090416.0
2016-10-14 09:55:00,5.26,5.26,5.24,5.25,1198392.0,5.0305,5.0305,5.0113,5.0209,1198392.0
2016-10-14 10:00:00,5.24,5.24,5.23,5.24,1018392.0,5.0113,5.0113,5.0018,5.0113,1018392.0
2016-10-14 10:05:00,5.24,5.24,5.23,5.23,348432.0,5.0113,5.0113,5.0018,5.0018,348432.0
2016-10-14 10:10:00,5.24,5.25,5.23,5.25,335280.0,5.0113,5.0209,5.0018,5.0209,335280.0
2016-10-14 10:15:00,5.26,5.26,5.25,5.26,747696.0,5.0305,5.0305,5.0209,5.0305,747696.0
2016-10-14 10:20:00,5.26,5.26,5.25,5.25,609288.0,5.0305,5.0305,5.0209,5.0209,609288.0
2016-10-14 10:25:00,5.25,5.25,5.24,5.24,276816.0,5.0209,5.0209,5.0113,5.0113,276816.0
2016-10-14 10:30:00,5.24,5.25,5.24,5.24,299088.0,5.0113,5.0209,5.0113,5.0113,299088.0
2016-10-14 10:35:00,5.24,5.25,5.24,5.25,185976.0,5.0113,5.0209,5.0113,5.0209,185976.0
2016-10-14 10:40:00,5.25,5.26,5.25,5.26,531960.0,5.0209,5.0305,5.0209,5.0305,531960.0
2016-10-14 10:45:00,5.26,5.26,5.25,5.25,346632.0,5.0305,5.0305,5.0209,5.0209,346632.0
2016-10-14 10:50:00,5.25,5.25,5.24,5.25,404904.0,5.0209,5.0209,5.0113,5.0209,404904.0
2016-10-14 10:55:00,5.24,5.25,5.24,5.24,353448.0,5.0113,5.0209,5.0113,5.0113,353448.0
2016-10-14 11:00:00,5.24,5.24,5.22,5.23,955464.0,5.0113,5.0113,4.9922,5.0018,955464.0
2016-10-14 11:05:00,5.22,5.23,5.22,5.23,415200.0,4.9922,5.0018,4.9922,5.0018,415200.0
2016-10-14 11:10:00,5.23,5.23,5.22,5.22,276096.0,5.0018,5.0018,4.9922,4.9922,276096.0
2016-10-14 11:15:00,5.21,5.22,5.21,5.22,460056.0,4.9826,4.9922,4.9826,4.9922,460056.0
2016-10-14 11:20:00,5.22,5.22,5.21,5.21,179232.0,4.9922,4.9922,4.9826,4.9826,179232.0
2016-10-14 11:25:00,5.21,5.22,5.19,5.19,518568.0,4.9826,4.9922,4.9635,4.9635,518568.0
2016-10-14 11:30:00,5.19,5.19,5.17,5.18,468024.0,4.9635,4.9635,4.9444,4.954,468024.0
2016-10-14 11:35:00,5.18,5.19,5.18,5.18,299808.0,4.954,4.9635,4.954,4.954,299808.0
2016-10-14 11:40:00,5.18,5.18,5.18,5.18,138696.0,4.954,4.954,4.954,4.954,138696.0
2016-10-14 11:45:00,5.18,5.18,5.16,5.17,978144.0,4.954,4.954,4.9348,4.9444,978144.0
2016-10-14 11:50:00,5.17,5.17,5.16,5.16,798504.0,4.9444,4.9444,4.9348,4.9348,798504.0
2016-10-14 11:55:00,5.16,5.17,5.16,5.16,348960.0,4.9348,4.9444,4.9348,4.9348,348960.0
2016-10-14 12:00:00,5.16,5.16,5.15,5.16,1119432.0,4.9348,4.9348,4.9253,4.9348,1119432.0
2016-10-14 12:05:00,5.16,5.17,5.16,5.16,220704.0,4.9348,4.9444,4.9348,4.9348,220704.0
2016-10-14 12:10:00,5.16,5.16,5.15,5.16,302664.0,4.9348,4.9348,4.9253,4.9348,302664.0
2016-10-14 12:15:00,5.16,5.16,5.14,5.14,432120.0,4.9348,4.9348,4.9157,4.9157,432120.0
2016-10-14 12:20:00,5.14,5.15,5.14,5.15,1056480.0,4.9157,4.9253,4.9157,4.9253,1056480.0
2016-10-14 12:25:00,5.15,5.16,5.15,5.16,433728.0,4.9253,4.9348,4.9253,4.9348,433728.0
2016-10-14 12:30:00,5.16,5.17,5.16,5.16,358128.0,4.9348,4.9444,4.9348,4.9348,358128.0
2016-10-14 12:35:00,5.17,5.17,5.16,5.17,164136.0,4.9444,4.9444,4.9348,4.9444,164136.0
2016-10-14 12:40:00,5.17,5.18,5.17,5.17,177096.0,4.9444,4.954,4.9444,4.9444,177096.0
2016-10-14 12:45:00,5.17,5.17,5.16,5.17,98040.0,4.9444,4.9444,4.9348,4.9444,98040.0
2016-10-14 12:50:00,5.17,5.17,5.17,5.17,300528.0,4.9444,4.9444,4.9444,4.9444,300528.0
2016-10-14 12:55:00,5.17,5.17,5.17,5.17,34224.0,4.9444,4.9444,4.9444,4.9444,34224.0
2016-10-14 13:00:00,5.17,5.17,5.15,5.15,73200.0,4.9444,4.9444,4.9253,4.9253,73200.0
2016-10-14 13:05:00,5.16,5.18,5.15,5.18,375288.0,4.9348,4.954,4.9253,4.954,375288.0
2016-10-14 13:10:00,5.18,5.18,5.17,5.17,315048.0,4.954,4.954,4.9444,4.9444,315048.0
2016-10-14 13:15:00,5.17,5.17,5.17,5.17,38400.0,4.9444,4.9444,4.9444,4.9444,38400.0
2016-10-14 13:20:00,5.17,5.18,5.16,5.17,302232.0,4.9444,4.954,4.9348,4.9444,302232.0
2016-10-14 13:25:00,5.18,5.18,5.17,5.17,229752.0,4.954,4.954,4.9444,4.9444,229752.0
2016-10-14 13:30:00,5.18,5.2,5.17,5.19,705360.0,4.954,4.9731,4.9444,4.9635,705360.0
2016-10-14 13:35:00,5.2,5.2,5.18,5.19,839760.0,4.9731,4.9731,4.954,4.9635,839760.0
2016-10-14 13:40:00,5.19,5.19,5.17,5.17,360552.0,4.9635,4.9635,4.9444,4.9444,360552.0
2016-10-14 13:45:00,5.18,5.18,5.16,5.17,1069128.0,4.954,4.954,4.9348,4.9444,1069128.0
2016-10-14 13:50:00,5.17,5.17,5.15,5.16,322560.0,4.9444,4.9444,4.9253,4.9348,322560.0
2016-10-14 13:55:00,5.16,5.17,5.16,5.17,48960.0,4.9348,4.9444,4.9348,4.9444,48960.0
2016-10-14 14:00:00,5.16,5.16,5.15,5.16,434952.0,4.9348,4.9348,4.9253,4.9348,434952.0
2016-10-14 14:05:00,5.15,5.16,5.14,5.14,268032.0,4.9253,4.9348,4.9157,4.9157,268032.0
2016-10-14 14:10:00,5.14,5.15,5.13,5.14,542064.0,4.9157,4.9253,4.9061,4.9157,542064.0
2016-10-14 14:15:00,5.14,5.15,5.14,5.15,235656.0,4.9157,4.9253,4.9157,4.9253,235656.0
2016-10-14 14:20:00,5.15,5.17,5.15,5.16,284952.0,4.9253,4.9444,4.9253,4.9348,284952.0
2016-10-14 14:25:00,5.16,5.17,5.15,5.17,180024.0,4.9348,4.9444,4.9253,4.9444,180024.0
2016-10-14 14:30:00,5.17,5.17,5.16,5.16,81192.0,4.9444,4.9444,4.9348,4.9348,81192.0
2016-10-14 14:35:00,5.16,5.16,5.16,5.16,110616.0,4.9348,4.9348,4.9348,4.9348,110616.0
2016-10-14 14:40:00,5.16,5.16,5.16,5.16,55560.0,4.9348,4.9348,4.9348,4.9348,55560.0
2016-10-14 14:45:00,5.15,5.16,5.15,5.15,195624.0,4.9253,4.9348,4.9253,4.9253,195624.0
2016-10-14 14:50:00,5.15,5.16,5.15,5.15,171072.0,4.9253,4.9348,4.9253,4.9253,171072.0
2016-10-14 14:55:00,5.15,5.15,5.13,5.14,342552.0,4.9253,4.9253,4.9061,4.9157,342552.0
2016-10-14 15:00:00,5.14,5.15,5.14,5.15,66768.0,4.9157,4.9253,4.9157,4.9253,66768.0
2016-10-14 15:05:00,5.15,5.16,5.15,5.16,100296.0,4.9253,4.9348,4.9253,4.9348,100296.0
2016-10-14 15:10:00,5.16,5.17,5.16,5.16,195168.0,4.9348,4.9444,4.9348,4.9348,195168.0
2016-10-14 15:15:00,5.16,5.16,5.16,5.16,118200.0,4.9348,4.9348,4.9348,4.9348,118200.0
2016-10-14 15:20:00,5.16,5.16,5.15,5.16,242400.0,4.9348,4.9348,4.9253,4.9348,242400.0
2016-10-14 15:25:00,5.16,5.16,5.15,5.15,130296.0,4.9348,4.9348,4.9253,4.9253,130296.0
2016-10-14 15:30:00,5.15,5.17,5.15,5.16,209112.0,4.9253,4.9444,4.9253,4.9348,209112.0
2016-10-14 15:35:00,5.16,5.18,5.16,5.18,557832.0,4.9348,4.954,4.9348,4.954,557832.0
2016-10-14 15:40:00,5.18,5.18,5.17,5.17,330936.0,4.954,4.954,4.9444,4.9444,330936.0
2016-10-14 15:45:00,5.17,5.17,5.16,5.17,160488.0,4.9444,4.9444,4.9348,4.9444,160488.0
2016-10-14 15:50:00,5.17,5.17,5.15,5.15,580560.0,4.9444,4.9444,4.9253,4.9253,580560.0
2016-10-14 15:55:00,5.15,5.16,5.14,5.14,872280.0,4.9253,4.9348,4.9157,4.9157,872280.0
2016-10-17 09:30:00,5.14,5.15,5.13,5.13,1210848.0,4.9157,4.9253,4.9061,4.9061,1210848.0
2016-10-17 09:35:00,5.14,5.14,5.1,5.1,1447368.0,4.9157,4.9157,4.8774,4.8774,1447368.0
2016-10-17 09:40:00,5.1,5.11,5.1,5.1,871200.0,4.8774,4.887,4.8774,4.8774,871200.0
2016-10-17 09:45:00,5.1,5.11,5.1,5.11,373728.0,4.8774,4.887,4.8774,4.887,373728.0
2016-10-17 09:50:00,5.11,5.13,5.09,5.09,664728.0,4.887,4.9061,4.8679,4.8679,664728.0
2016-10-17 09:55:00,5.09,5.1,5.08,5.08,865776.0,4.8679,4.8774,4.8583,4.8583,865776.0
2016-10-17 10:00:00,5.09,5.1,5.09,5.1,701616.0,4.8679,4.8774,4.8679,4.8774,701616.0
2016-10-17 10:05:00,5.09,5.11,5.09,5.11,498888.0,4.8679,4.887,4.8679,4.887,498888.0
2016-10-17 10:10:00,5.11,5.13,5.11,5.12,626640.0,4.887,4.9061,4.887,4.8966,626640.0
2016-10-17 10:15:00,5.12,5.13,5.11,5.12,447048.0,4.8966,4.9061,4.887,4.8966,447048.0
2016-10-17 10:20:00,5.12,5.15,5.1,5.14,986928.0,4.8966,4.9253,4.8774,4.9157,986928.0
2016-10-17 10:25:00,5.15,5.16,5.15,5.16,828816.0,4.9253,4.9348,4.9253,4.9348,828816.0
2016-10-17 10:30:00,5.16,5.16,5.14,5.15,238872.0,4.9348,4.9348,4.9157,4.9253,238872.0
2016-10-17 10:35:00,5.15,5.15,5.15,5.15,185448.0,4.9253,4.9253,4.9253,4.9253,185448.0
2016-10-17 10:40:00,5.15,5.16,5.14,5.15,394368.0,4.9253,4.9348,4.9157,4.9253,394368.0
2016-10-17 10:45:00,5.14,5.14,5.14,5.14,158904.0,4.9157,4.9157,4.9157,4.9157,158904.0
2016-10-17 10:50:00,5.14,5.14,5.13,5.13,223080.0,4.9157,4.9157,4.9061,4.9061,223080.0
2016-10-17 10:55:00,5.13,5.14,5.13,5.13,247176.0,4.9061,4.9157,4.9061,4.9061,247176.0
2016-10-17 11:00:00,5.14,5.14,5.13,5.13,194856.0,4.9157,4.9157,4.9061,4.9061,194856.0
2016-10-17 11:05:00,5.15,5.15,5.13,5.13,336096.0,4.9253,4.9253,4.9061,4.9061,336096.0
2016-10-17 11:10:00,5.13,5.14,5.13,5.14,185976.0,4.9061,4.9157,4.9061,4.9157,185976.0
2016-10-17 11:15:00,5.13,5.14,5.13,5.14,110400.0,4.9061,4.9157,4.9061,4.9157,110400.0
2016-10-17 11:20:00,5.13,5.13,5.13,5.13,130080.0,4.9061,4.9061,4.9061,4.9061,130080.0
2016-10-17 11:25:00,5.13,5.13,5.12,5.12,368232.0,4.9061,4.9061,4.8966,4.8966,368232.0
2016-10-17 11:30:00,5.12,5.13,5.12,5.12,269856.0,4.8966,4.9061,4.8966,4.8966,269856.0
2016-10-17 11:35:00,5.12,5.13,5.12,5.13,142752.0,4.8966,4.9061,4.8966,4.9061,142752.0
2016-10-17 11:40:00,5.13,5.14,5.13,5.14,410400.0,4.9061,4.9157,4.9061,4.9157,410400.0
2016-10-17 11:45:00,5.14,5.14,5.13,5.13,105600.0,4.9157,4.9157,4.9061,4.9061,105600.0
2016-10-17 11:50:00,5.13,5.14,5.13,5.14,146496.0,4.9061,4.9157,4.9061,4.9157,146496.0
2016-10-17 11:55:00,5.14,5.15,5.13,5.13,145896.0,4.9157,4.9253,4.9061,4.9061,145896.0
2016-10-17 12:00:00,5.14,5.14,5.13,5.14,725688.0,4.9157,4.9157,4.9061,4.9157,725688.0
2016-10-17 12:05:00,5.14,5.14,5.13,5.13,232200.0,4.9157,4.9157,4.9061,4.9061,232200.0
2016-10-17 12:10:00,5.13,5.13,5.12,5.13,302160.0,4.9061,4.9061,4.8966,4.9061,302160.0
2016-10-17 12:15:00,5.13,5.13,5.13,5.13,85536.0,4.9061,4.9061,4.9061,4.9061,85536.0
2016-10-17 12:20:00,5.13,5.14,5.13,5.13,60192.0,4.9061,4.9157,4.9061,4.9061,60192.0
2016-10-17 12:25:00,5.13,5.13,5.12,5.12,111552.0,4.9061,4.9061,4.8966,4.8966,111552.0
2016-10-17 12:30:00,5.12,5.13,5.12,5.13,104400.0,4.8966,4.9061,4.8966,4.9061,104400.0
2016-10-17 12:35:00,5.13,5.13,5.12,5.12,84000.0,4.9061,4.9061,4.8966,4.8966,84000.0
2016-10-17 12:40:00,5.12,5.12,5.12,5.12,134928.0,4.8966,4.8966,4.8966,4.8966,134928.0
2016-10-17 12:45:00,5.12,5.12,5.11,5.12,712800.0,4.8966,4.8966,4.887,4.8966,712800.0
2016-10-17 12:50:00,5.12,5.12,5.12,5.12,28800.0,4.8966,4.8966,4.8966,4.8966,28800.0
2016-10-17 12:55:00,5.12,5.13,5.12,5.12,110352.0,4.8966,4.9061,4.8966,4.8966,110352.0
2016-10-17 13:00:00,5.12,5.13,5.11,5.11,151200.0,4.8966,4.9061,4.887,4.887,151200.0
2016-10-17 13:05:00,5.12,5.12,5.11,5.12,223584.0,4.8966,4.8966,4.887,4.8966,223584.0
2016-10-17 13:10:00,5.12,5.12,5.11,5.12,52800.0,4.8966,4.8966,4.887,4.8966,52800.0
2016-10-17 13:15:00,5.12,5.12,5.1,5.11,244776.0,4.8966,4.8966,4.8774,4.887,244776.0
2016-10-17 13:20:00,5.11,5.11,5.1,5.1,168336.0,4.887,4.887,4.8774,4.8774,168336.0
2016-10-17 13:25:00,5.1,5.1,5.1,5.1,88800.0,4.8774,4.8774,4.8774,4.8774,88800.0
2016-10-17 13:30:00,5.1,5.11,5.1,5.11,88944.0,4.8774,4.887,4.8774,4.887,88944.0
2016-10-17 13:35:00,5.1,5.11,5.1,5.1,105600.0,4.8774,4.887,4.8774,4.8774,105600.0
2016-10-17 13:40:00,5.1,5.11,5.1,5.11,61680.0,4.8774,4.887,4.8774,4.887,61680.0
2016-10-17 13:45:00,5.1,5.11,5.1,5.1,98400.0,4.8774,4.887,4.8774,4.8774,98400.0
2016-10-17 13:50:00,5.1,5.1,5.1,5.1,49200.0,4.8774,4.8774,4.8774,4.8774,49200.0
2016-10-17 13:55:00,5.1,5.1,5.09,5.09,396984.0,4.8774,4.8774,4.8679,4.8679,396984.0
2016-10-17 14:00:00,5.09,5.1,5.09,5.1,196848.0,4.8679,4.8774,4.8679,4.8774,196848.0
2016-10-17 14:05:00,5.1,5.1,5.09,5.09,97296.0,4.8774,4.8774,4.8679,4.8679,97296.0
2016-10-17 14:10:00,5.09,5.11,5.09,5.1,248784.0,4.8679,4.887,4.8679,4.8774,248784.0
2016-10-17 14:15:00,5.11,5.11,5.1,5.11,826176.0,4.887,4.887,4.8774,4.887,826176.0
2016-10-17 14:20:00,5.11,5.11,5.11,5.11,98400.0,4.887,4.887,4.887,4.887,98400.0
2016-10-17 14:25:00,5.11,5.12,5.11,5.12,111432.0,4.887,4.8966,4.887,4.8966,111432.0
2016-10-17 14:30:00,5.11,5.11,5.11,5.11,126576.0,4.887,4.887,4.887,4.887,126576.0
2016-10-17 14:35:00,5.11,5.11,5.1,5.1,119784.0,4.887,4.887,4.8774,4.8774,119784.0
2016-10-17 14:40:00,5.1,5.11,5.1,5.11,118608.0,4.8774,4.887,4.8774,4.887,118608.0
2016-10-17 14:45:00,5.11,5.11,5.1,5.1,77688.0,4.887,4.887,4.8774,4.8774,77688.0
2016-10-17 14:50:00,5.11,5.11,5.11,5.11,169560.0,4.887,4.887,4.887,4.887,169560.0
2016-10-17 14:55:00,5.11,5.12,5.11,5.12,220032.0,4.887,4.8966,4.887,4.8966,220032.0
2016-10-17 15:00:00,5.12,5.12,5.11,5.12,658824.0,4.8966,4.8966,4.887,4.8966,658824.0
2016-10-17 15:05:00,5.12,5.12,5.11,5.11,79200.0,4.8966,4.8966,4.887,4.887,79200.0
2016-10-17 15:10:00,5.11,5.11,5.1,5.1,64992.0,4.887,4.887,4.8774,4.8774,64992.0
2016-10-17 15:15:00,5.11,5.11,5.1,5.11,688920.0,4.887,4.887,4.8774,4.887,688920.0
2016-10-17 15:20:00,5.11,5.11,5.1,5.1,201240.0,4.887,4.887,4.8774,4.8774,201240.0
2016-10-17 15:25:00,5.1,5.11,5.1,5.1,50424.0,4.8774,4.887,4.8774,4.8774,50424.0
2016-10-17 15:30:00,5.1,5.11,5.1,5.11,160200.0,4.8774,4.887,4.8774,4.887,160200.0
2016-10-17 15:35:00,5.11,5.11,5.11,5.11,402408.0,4.887,4.887,4.887,4.887,402408.0
2016-10-17 15:40:00,5.11,5.11,5.1,5.1,165960.0,4.887,4.887,4.8774,4.8774,165960.0
2016-10-17 15:45:00,5.11,5.11,5.1,5.1,312768.0,4.887,4.887,4.8774,4.8774,312768.0
2016-10-17 15:50:00,5.1,5.1,5.1,5.1,402816.0,4.8774,4.8774,4.8774,4.8774,402816.0
2016-10-17 15:55:00,5.1,5.1,5.09,5.1,1989072.0,4.8774,4.8774,4.8679,4.8774,1989072.0
2016-10-18 09:30:00,5.28,5.29,5.26,5.27,2704248.0,5.0496,5.0592,5.0305,5.04,2704248.0
2016-10-18 09:35:00,5.27,5.27,5.25,5.26,1017192.0,5.04,5.04,5.0209,5.0305,1017192.0
2016-10-18 09:40:00,5.26,5.27,5.25,5.27,1014096.0,5.0305,5.04,5.0209,5.04,1014096.0
2016-10-18 09:45:00,5.27,5.28,5.27,5.28,764472.0,5.04,5.0496,5.04,5.0496,764472.0
2016-10-18 09:50:00,5.28,5.28,5.25,5.25,761712.0,5.0496,5.0496,5.0209,5.0209,761712.0
2016-10-18 09:55:00,5.26,5.26,5.25,5.26,500496.0,5.0305,5.0305,5.0209,5.0305,500496.0
2016-10-18 10:00:00,5.26,5.27,5.26,5.26,399504.0,5.0305,5.04,5.0305,5.0305,399504.0
2016-10-18 10:05:00,5.26,5.27,5.26,5.27,307776.0,5.0305,5.04,5.0305,5.04,307776.0
2016-10-18 10:10:00,5.26,5.27,5.26,5.26,150888.0,5.0305,5.04,5.0305,5.0305,150888.0
2016-10-18 10:15:00,5.26,5.27,5.26,5.26,227040.0,5.0305,5.04,5.0305,5.0305,227040.0
2016-10-18 10:20:00,5.26,5.26,5.23,5.24,1078200.0,5.0305,5.0305,5.0018,5.0113,1078200.0
2016-10-18 10:25:00,5.23,5.25,5.23,5.24,999288.0,5.0018,5.0209,5.0018,5.0113,999288.0
2016-10-18 10:30:00,5.24,5.25,5.24,5.25,169944.0,5.0113,5.0209,5.0113,5.0209,169944.0
2016-10-18 10:35:00,5.25,5.26,5.25,5.26,514320.0,5.0209,5.0305,5.0209,5.0305,514320.0
2016-10-18 10:40:00,5.26,5.27,5.26,5.27,532608.0,5.0305,5.04,5.0305,5.04,532608.0
2016-10-18 10:45:00,5.27,5.27,5.26,5.27,320736.0,5.04,5.04,5.0305,5.04,320736.0
2016-10-18 10:50:00,5.27,5.27,5.26,5.26,134328.0,5.04,5.04,5.0305,5.0305,134328.0
2016-10-18 10:55:00,5.26,5.26,5.26,5.26,42456.0,5.0305,5.0305,5.0305,5.0305,42456.0
2016-10-18 11:00:00,5.27,5.28,5.27,5.28,683712.0,5.04,5.0496,5.04,5.0496,683712.0
2016-10-18 11:05:00,5.28,5.28,5.27,5.27,300648.0,5.0496,5.0496,5.04,5.04,300648.0
2016-10-18 11:10:00,5.27,5.27,5.27,5.27,117600.0,5.04,5.04,5.04,5.04,117600.0
2016-10-18 11:15:00,5.27,5.27,5.26,5.27,378000.0,5.04,5.04,5.0305,5.04,378000.0
2016-10-18 11:20:00,5.27,5.27,5.27,5.27,419376.0,5.04,5.04,5.04,5.04,419376.0
2016-10-18 11:25:00,5.27,5.27,5.26,5.27,639720.0,5.04,5.04,5.0305,5.04,639720.0
2016-10-18 11:30:00,5.28,5.28,5.27,5.27,515184.0,5.0496,5.0496,5.04,5.04,515184.0
2016-10-18 11:35:00,5.27,5.27,5.27,5.27,110520.0,5.04,5.04,5.04,5.04,110520.0
2016-10-18 11:40:00,5.27,5.28,5.27,5.28,669072.0,5.04,5.0496,5.04,5.0496,669072.0
2016-10-18 11:45:00,5.28,5.29,5.28,5.29,312576.0,5.0496,5.0592,5.0496,5.0592,312576.0
2016-10-18 11:50:00,5.29,5.3,5.28,5.3,1261536.0,5.0592,5.0687,5.0496,5.0687,1261536.0
2016-10-18 11:55:00,5.3,5.3,5.3,5.3,518040.0,5.0687,5.0687,5.0687,5.0687,518040.0
2016-10-18 12:00:00,5.3,5.3,5.3,5.3,304848.0,5.0687,5.0687,5.0687,5.0687,304848.0
2016-10-18 12:05:00,5.3,5.3,5.3,5.3,195240.0,5.0687,5.0687,5.0687,5.0687,195240.0
2016-10-18 12:10:00,5.3,5.3,5.29,5.29,234168.0,5.0687,5.0687,5.0592,5.0592,234168.0
2016-10-18 12:15:00,5.3,5.3,5.29,5.3,103200.0,5.0687,5.0687,5.0592,5.0687,103200.0
2016-10-18 12:20:00,5.3,5.3,5.29,5.3,161400.0,5.0687,5.0687,5.0592,5.0687,161400.0
2016-10-18 12:25:00,5.3,5.31,5.3,5.31,747960.0,5.0687,5.0783,5.0687,5.0783,747960.0
2016-10-18 12:30:00,5.31,5.31,5.3,5.3,364176.0,5.0783,5.0783,5.0687,5.0687,364176.0
2016-10-18 12:35:00,5.3,5.31,5.3,5.3,131976.0,5.0687,5.0783,5.0687,5.0687,131976.0
2016-10-18 12:40:00,5.3,5.3,5.3,5.3,124536.0,5.0687,5.0687,5.0687,5.0687,124536.0
2016-10-18 12:45:00,5.3,5.3,5.29,5.29,255096.0,5.0687,5.0687,5.0592,5.0592,255096.0
2016-10-18 12:50:00,5.29,5.3,5.29,5.29,33600.0,5.0592,5.0687,5.0592,5.0592,33600.0
2016-10-18 12:55:00,5.29,5.29,5.29,5.29,232680.0,5.0592,5.0592,5.0592,5.0592,232680.0
2016-10-18 13:00:00,5.29,5.29,5.29,5.29,30312.0,5.0592,5.0592,5.0592,5.0592,30312.0
2016-10-18 13:05:00,5.29,5.29,5.29,5.29,109128.0,5.0592,5.0592,5.0592,5.0592,109128.0
2016-10-18 13:10:00,5.29,5.3,5.29,5.29,213240.0,5.0592,5.0687,5.0592,5.0592,213240.0
2016-10-18 13:15:00,5.29,5.3,5.29,5.3,183384.0,5.0592,5.0687,5.0592,5.0687,183384.0
2016-10-18 13:20:00,5.29,5.3,5.29,5.3,38400.0,5.0592,5.0687,5.0592,5.0687,38400.0
2016-10-18 13:25:00,5.3,5.3,5.29,5.29,202992.0,5.0687,5.0687,5.0592,5.0592,202992.0
2016-10-18 13:30:00,5.29,5.29,5.28,5.28,129624.0,5.0592,5.0592,5.0496,5.0496,129624.0
2016-10-18 13:35:00,5.28,5.29,5.28,5.29,66696.0,5.0496,5.0592,5.0496,5.0592,66696.0
2016-10-18 13:40:00,5.29,5.29,5.29,5.29,218880.0,5.0592,5.0592,5.0592,5.0592,218880.0
2016-10-18 13:45:00,5.29,5.29,5.29,5.29,149448.0,5.0592,5.0592,5.0592,5.0592,149448.0
2016-10-18 13:50:00,5.29,5.29,5.29,5.29,48720.0,5.0592,5.0592,5.0592,5.0592,48720.0
2016-10-18 13:55:00,5.29,5.29,5.29,5.29,318072.0,5.0592,5.0592,5.0592,5.0592,318072.0
2016-10-18 14:00:00,5.29,5.29,5.29,5.29,746160.0,5.0592,5.0592,5.0592,5.0592,746160.0
2016-10-18 14:05:00,5.29,5.29,5.29,5.29,60912.0,5.0592,5.0592,5.0592,5.0592,60912.0
2016-10-18 14:10:00,5.29,5.29,5.29,5.29,39672.0,5.0592,5.0592,5.0592,5.0592,39672.0
2016-10-18 14:15:00,5.29,5.29,5.28,5.29,236472.0,5.0592,5.0592,5.0496,5.0592,236472.0
2016-10-18 14:20:00,5.29,5.29,5.29,5.29,232032.0,5.0592,5.0592,5.0592,5.0592,232032.0
2016-10-18 14:25:00,5.29,5.3,5.29,5.3,629784.0,5.0592,5.0687,5.0592,5.0687,629784.0
2016-10-18 14:30:00,5.3,5.3,5.29,5.29,264336.0,5.0687,5.0687,5.0592,5.0592,264336.0
2016-10-18 14:35:00,5.29,5.29,5.29,5.29,157872.0,5.0592,5.0592,5.0592,5.0592,157872.0
2016-10-18 14:40:00,5.29,5.29,5.29,5.29,340536.0,5.0592,5.0592,5.0592,5.0592,340536.0
2016-10-18 14:45:00,5.28,5.29,5.28,5.29,64272.0,5.0496,5.0592,5.0496,5.0592,64272.0
2016-10-18 14:50:00,5.29,5.29,5.28,5.28,170904.0,5.0592,5.0592,5.0496,5.0496,170904.0
2016-10-18 14:55:00,5.29,5.29,5.28,5.29,349008.0,5.0592,5.0592,5.0496,5.0592,349008.0
2016-10-18 15:00:00,5.29,5.29,5.28,5.28,61464.0,5.0592,5.0592,5.0496,5.0496,61464.0
2016-10-18 15:05:00,5.28,5.28,5.27,5.27,382872.0,5.0496,5.0496,5.04,5.04,382872.0
2016-10-18 15:10:00,5.27,5.28,5.27,5.27,232152.0,5.04,5.0496,5.04,5.04,232152.0
2016-10-18 15:15:00,5.27,5.27,5.27,5.27,997320.0,5.04,5.04,5.04,5.04,997320.0
2016-10-18 15:20:00,5.27,5.27,5.26,5.26,942720.0,5.04,5.04,5.0305,5.0305,942720.0
2016-10-18 15:25:00,5.26,5.26,5.26,5.26,414312.0,5.0305,5.0305,5.0305,5.0305,414312.0
2016-10-18 15:30:00,5.26,5.26,5.25,5.26,159096.0,5.0305,5.0305,5.0209,5.0305,159096.0
2016-10-18 15:35:00,5.26,5.27,5.26,5.26,257640.0,5.0305,5.04,5.0305,5.0305,257640.0
2016-10-18 15:40:00,5.26,5.26,5.25,5.25,622728.0,5.0305,5.0305,5.0209,5.0209,622728.0
2016-10-18 15:45:00,5.25,5.26,5.24,5.24,968040.0,5.0209,5.0305,5.0113,5.0113,968040.0
2016-10-18 15:50:00,5.25,5.25,5.24,5.25,1702176.0,5.0209,5.0209,5.0113,5.0209,1702176.0
2016-10-18 15:55:00,5.25,5.25,5.24,5.24,1017864.0,5.0209,5.0209,5.0113,5.0113,1017864.0
2016-10-19 09:30:00,5.23,5.23,5.21,5.22,1067568.0,5.0018,5.0018,4.9826,4.9922,1067568.0
2016-10-19 09:35:00,5.23,5.23,5.22,5.23,981816.0,5.0018,5.0018,4.9922,5.0018,981816.0
2016-10-19 09:40:00,5.23,5.23,5.21,5.22,628056.0,5.0018,5.0018,4.9826,4.9922,628056.0
2016-10-19 09:45:00,5.22,5.23,5.22,5.23,809904.0,4.9922,5.0018,4.9922,5.0018,809904.0
2016-10-19 09:50:00,5.23,5.24,5.23,5.23,325056.0,5.0018,5.0113,5.0018,5.0018,325056.0
2016-10-19 09:55:00,5.23,5.23,5.21,5.22,698544.0,5.0018,5.0018,4.9826,4.9922,698544.0
2016-10-19 10:00:00,5.22,5.23,5.22,5.23,319680.0,4.9922,5.0018,4.9922,5.0018,319680.0
2016-10-19 10:05:00,5.23,5.23,5.21,5.22,364200.0,5.0018,5.0018,4.9826,4.9922,364200.0
2016-10-19 10:10:00,5.22,5.23,5.22,5.23,530304.0,4.9922,5.0018,4.9922,5.0018,530304.0
2016-10-19 10:15:00,5.23,5.24,5.23,5.23,136560.0,5.0018,5.0113,5.0018,5.0018,136560.0
2016-10-19 10:20:00,5.23,5.23,5.23,5.23,144864.0,5.0018,5.0018,5.0018,5.0018,144864.0
2016-10-19 10:25:00,5.23,5.25,5.23,5.25,618696.0,5.0018,5.0209,5.0018,5.0209,618696.0
2016-10-19 10:30:00,5.25,5.25,5.24,5.24,433344.0,5.0209,5.0209,5.0113,5.0113,433344.0
2016-10-19 10:35:00,5.24,5.24,5.23,5.24,257904.0,5.0113,5.0113,5.0018,5.0113,257904.0
2016-10-19 10:40:00,5.24,5.25,5.24,5.25,249984.0,5.0113,5.0209,5.0113,5.0209,249984.0
2016-10-19 10:45:00,5.25,5.26,5.25,5.25,610344.0,5.0209,5.0305,5.0209,5.0209,610344.0
2016-10-19 10:50:00,5.26,5.26,5.25,5.25,314664.0,5.0305,5.0305,5.0209,5.0209,314664.0
2016-10-19 10:55:00,5.25,5.25,5.25,5.25,43680.0,5.0209,5.0209,5.0209,5.0209,43680.0
2016-10-19 11:00:00,5.25,5.25,5.24,5.24,178704.0,5.0209,5.0209,5.0113,5.0113,178704.0
2016-10-19 11:05:00,5.24,5.24,5.24,5.24,98256.0,5.0113,5.0113,5.0113,5.0113,98256.0
2016-10-19 11:10:00,5.24,5.24,5.23,5.23,181416.0,5.0113,5.0113,5.0018,5.0018,181416.0
2016-10-19 11:15:00,5.24,5.24,5.23,5.23,229920.0,5.0113,5.0113,5.0018,5.0018,229920.0
2016-10-19 11:20:00,5.23,5.23,5.22,5.23,191304.0,5.0018,5.0018,4.9922,5.0018,191304.0
2016-10-19 11:25:00,5.22,5.23,5.22,5.22,190320.0,4.9922,5.0018,4.9922,4.9922,190320.0
2016-10-19 11:30:00,5.23,5.23,5.23,5.23,104328.0,5.0018,5.0018,5.0018,5.0018,104328.0
2016-10-19 11:35:00,5.23,5.23,5.23,5.23,124512.0,5.0018,5.0018,5.0018,5.0018,124512.0
2016-10-19 11:40:00,5.23,5.23,5.22,5.23,148200.0,5.0018,5.0018,4.9922,5.0018,148200.0
2016-10-19 11:45:00,5.23,5.24,5.23,5.23,218880.0,5.0018,5.0113,5.0018,5.0018,218880.0
2016-10-19 11:50:00,5.23,5.23,5.22,5.22,148008.0,5.0018,5.0018,4.9922,4.9922,148008.0
2016-10-19 11:55:00,5.22,5.22,5.22,5.22,124872.0,4.9922,4.9922,4.9922,4.9922,124872.0
2016-10-19 12:00:00,5.22,5.22,5.21,5.22,185832.0,4.9922,4.9922,4.9826,4.9922,185832.0
2016-10-19 12:05:00,5.22,5.22,5.21,5.22,257928.0,4.9922,4.9922,4.9826,4.9922,257928.0
2016-10-19 12:10:00,5.22,5.22,5.22,5.22,157800.0,4.9922,4.9922,4.9922,4.9922,157800.0
2016-10-19 12:15:00,5.22,5.22,5.22,5.22,168528.0,4.9922,4.9922,4.9922,4.9922,168528.0
2016-10-19 12:20:00,5.22,5.23,5.22,5.23,218184.0,4.9922,5.0018,4.9922,5.0018,218184.0
2016-10-19 12:25:00,5.23,5.23,5.23,5.23,180816.0,5.0018,5.0018,5.0018,5.0018,180816.0
2016-10-19 12:30:00,5.23,5.23,5.23,5.23,79200.0,5.0018,5.0018,5.0018,5.0018,79200.0
2016-10-19 12:35:00,5.23,5.23,5.23,5.23,70800.0,5.0018,5.0018,5.0018,5.0018,70800.0
2016-10-19 12:40:00,5.23,5.23,5.23,5.23,82080.0,5.0018,5.0018,5.0018,5.0018,82080.0
2016-10-19 12:45:00,5.23,5.23,5.23,5.23,64080.0,5.0018,5.0018,5.0018,5.0018,64080.0
2016-10-19 12:50:00,5.23,5.24,5.23,5.24,70536.0,5.0018,5.0113,5.0018,5.0113,70536.0
2016-10-19 12:55:00,5.24,5.24,5.23,5.24,241200.0,5.0113,5.0113,5.0018,5.0113,241200.0
2016-10-19 13:00:00,5.24,5.24,5.24,5.24,125112.0,5.0113,5.0113,5.0113,5.0113,125112.0
2016-10-19 13:05:00,5.24,5.24,5.24,5.24,309840.0,5.0113,5.0113,5.0113,5.0113,309840.0
2016-10-19 13:10:00,5.24,5.24,5.23,5.24,200472.0,5.0113,5.0113,5.0018,5.0113,200472.0
2016-10-19 13:15:00,5.24,5.24,5.24,5.24,180000.0,5.0113,5.0113,5.0113,5.0113,180000.0
2016-10-19 13:20:00,5.24,5.25,5.24,5.25,192648.0,5.0113,5.0209,5.0113,5.0209,192648.0
2016-10-19 13:25:00,5.25,5.25,5.25,5.25,259728.0,5.0209,5.0209,5.0209,5.0209,259728.0
2016-10-19 13:30:00,5.25,5.25,5.25,5.25,12000.0,5.0209,5.0209,5.0209,5.0209,12000.0
2016-10-19 13:35:00,5.25,5.25,5.25,5.25,207600.0,5.0209,5.0209,5.0209,5.0209,207600.0
2016-10-19 13:40:00,5.25,5.25,5.24,5.25,233856.0,5.0209,5.0209,5.0113,5.0209,233856.0
2016-10-19 13:45:00,5.24,5.25,5.24,5.24,238560.0,5.0113,5.0209,5.0113,5.0113,238560.0
2016-10-19 13:50:00,5.24,5.24,5.24,5.24,1192704.0,5.0113,5.0113,5.0113,5.0113,1192704.0
2016-10-19 13:55:00,5.24,5.24,5.24,5.24,135504.0,5.0113,5.0113,5.0113,5.0113,135504.0
2016-10-19 14:00:00,5.24,5.25,5.24,5.25,412992.0,5.0113,5.0209,5.0113,5.0209,412992.0
2016-10-19 14:05:00,5.25,5.25,5.25,5.25,57912.0,5.0209,5.0209,5.0209,5.0209,57912.0
2016-10-19 14:10:00,5.25,5.25,5.24,5.25,53784.0,5.0209,5.0209,5.0113,5.0209,53784.0
2016-10-19 14:15:00,5.25,5.25,5.24,5.24,134400.0,5.0209,5.0209,5.0113,5.0113,134400.0
2016-10-19 14:20:00,5.24,5.25,5.24,5.25,53880.0,5.0113,5.0209,5.0113,5.0209,53880.0
2016-10-19 14:25:00,5.24,5.24,5.24,5.24,2400.0,5.0113,5.0113,5.0113,5.0113,2400.0
2016-10-19 14:30:00,5.24,5.24,5.23,5.24,155136.0,5.0113,5.0113,5.0018,5.0113,155136.0
2016-10-19 14:35:00,5.24,5.24,5.23,5.23,222696.0,5.0113,5.0113,5.0018,5.0018,222696.0
2016-10-19 14:40:00,5.23,5.23,5.23,5.23,235368.0,5.0018,5.0018,5.0018,5.0018,235368.0
2016-10-19 14:45:00,5.23,5.23,5.23,5.23,289368.0,5.0018,5.0018,5.0018,5.0018,289368.0
2016-10-19 14:50:00,5.23,5.23,5.23,5.23,188616.0,5.0018,5.0018,5.0018,5.0018,188616.0
2016-10-19 14:55:00,5.23,5.24,5.23,5.24,201072.0,5.0018,5.0113,5.0018,5.0113,201072.0
2016-10-19 15:00:00,5.24,5.24,5.24,5.24,123336.0,5.0113,5.0113,5.0113,5.0113,123336.0
2016-10-19 15:05:00,5.24,5.25,5.24,5.25,234456.0,5.0113,5.0209,5.0113,5.0209,234456.0
2016-10-19 15:10:00,5.25,5.25,5.24,5.24,79200.0,5.0209,5.0209,5.0113,5.0113,79200.0
2016-10-19 15:15:00,5.24,5.25,5.24,5.25,610440.0,5.0113,5.0209,5.0113,5.0209,610440.0
2016-10-19 15:20:00,5.25,5.25,5.24,5.24,402240.0,5.0209,5.0209,5.0113,5.0113,402240.0
2016-10-19 15:25:00,5.24,5.24,5.24,5.24,218448.0,5.0113,5.0113,5.0113,5.0113,218448.0
2016-10-19 15:30:00,5.24,5.24,5.24,5.24,107400.0,5.0113,5.0113,5.0113,5.0113,107400.0
2016-10-19 15:35:00,5.24,5.24,5.24,5.24,107328.0,5.0113,5.0113,5.0113,5.0113,107328.0
2016-10-19 15:40:00,5.24,5.25,5.24,5.24,283728.0,5.0113,5.0209,5.0113,5.0113,283728.0
2016-10-19 15:45:00,5.24,5.25,5.24,5.24,187464.0,5.0113,5.0209,5.0113,5.0113,187464.0
2016-10-19 15:50:00,5.24,5.24,5.23,5.23,217104.0,5.0113,5.0113,5.0018,5.0018,217104.0
2016-10-19 15:55:00,5.23,5.23,5.23,5.23,744840.0,5.0018,5.0018,5.0018,5.0018,744840.0
2016-10-20 09:30:00,5.21,5.22,5.2,5.22,1481136.0,4.9826,4.9922,4.9731,4.9922,1481136.0
2016-10-20 09:35:00,5.22,5.22,5.16,5.16,1587264.0,4.9922,4.9922,4.9348,4.9348,1587264.0
2016-10-20 09:40:00,5.16,5.18,5.16,5.18,1620264.0,4.9348,4.954,4.9348,4.954,1620264.0
2016-10-20 09:45:00,5.18,5.22,5.18,5.21,1013184.0,4.954,4.9922,4.954,4.9826,1013184.0
2016-10-20 09:50:00,5.21,5.21,5.2,5.21,665256.0,4.9826,4.9826,4.9731,4.9826,665256.0
2016-10-20 09:55:00,5.21,5.21,5.21,5.21,211512.0,4.9826,4.9826,4.9826,4.9826,211512.0
2016-10-20 10:00:00,5.21,5.24,5.21,5.24,752256.0,4.9826,5.0113,4.9826,5.0113,752256.0
2016-10-20 10:05:00,5.24,5.25,5.23,5.24,1399800.0,5.0113,5.0209,5.0018,5.0113,1399800.0
2016-10-20 10:10:00,5.24,5.24,5.22,5.22,246120.0,5.0113,5.0113,4.9922,4.9922,246120.0
2016-10-20 10:15:00,5.22,5.22,5.21,5.21,399936.0,4.9922,4.9922,4.9826,4.9826,399936.0
2016-10-20 10:20:00,5.21,5.22,5.21,5.21,114360.0,4.9826,4.9922,4.9826,4.9826,114360.0
2016-10-20 10:25:00,5.21,5.21,5.19,5.19,691872.0,4.9826,4.9826,4.9635,4.9635,691872.0
2016-10-20 10:30:00,5.19,5.19,5.16,5.16,1413912.0,4.9635,4.9635,4.9348,4.9348,1413912.0
2016-10-20 10:35:00,5.16,5.16,5.13,5.14,1934568.0,4.9348,4.9348,4.9061,4.9157,1934568.0
2016-10-20 10:40:00,5.14,5.15,5.13,5.15,1053432.0,4.9157,4.9253,4.9061,4.9253,1053432.0
2016-10-20 10:45:00,5.15,5.16,5.14,5.16,473256.0,4.9253,4.9348,4.9157,4.9348,473256.0
2016-10-20 10:50:00,5.16,5.16,5.15,5.15,281496.0,4.9348,4.9348,4.9253,4.9253,281496.0
2016-10-20 10:55:00,5.15,5.15,5.14,5.15,431928.0,4.9253,4.9253,4.9157,4.9253,431928.0
2016-10-20 11:00:00,5.15,5.16,5.15,5.15,206712.0,4.9253,4.9348,4.9253,4.9253,206712.0
2016-10-20 11:05:00,5.15,5.15,5.14,5.14,171912.0,4.9253,4.9253,4.9157,4.9157,171912.0
2016-10-20 11:10:00,5.14,5.16,5.14,5.16,296400.0,4.9157,4.9348,4.9157,4.9348,296400.0
2016-10-20 11:15:00,5.16,5.17,5.16,5.17,585096.0,4.9348,4.9444,4.9348,4.9444,585096.0
2016-10-20 11:20:00,5.18,5.18,5.17,5.17,1130904.0,4.954,4.954,4.9444,4.9444,1130904.0
2016-10-20 11:25:00,5.17,5.18,5.17,5.17,458184.0,4.9444,4.954,4.9444,4.9444,458184.0
2016-10-20 11:30:00,5.17,5.18,5.17,5.18,324312.0,4.9444,4.954,4.9444,4.954,324312.0
2016-10-20 11:35:00,5.18,5.18,5.16,5.16,252672.0,4.954,4.954,4.9348,4.9348,252672.0
2016-10-20 11:40:00,5.17,5.17,5.16,5.16,53280.0,4.9444,4.9444,4.9348,4.9348,53280.0
2016-10-20 11:45:00,5.16,5.18,5.16,5.18,121008.0,4.9348,4.954,4.9348,4.954,121008.0
2016-10-20 11:50:00,5.18,5.18,5.16,5.16,82560.0,4.954,4.954,4.9348,4.9348,82560.0
2016-10-20 11:55:00,5.16,5.19,5.16,5.19,240528.0,4.9348,4.9635,4.9348,4.9635,240528.0
2016-10-20 12:00:00,5.19,5.22,5.19,5.22,1133304.0,4.9635,4.9922,4.9635,4.9922,1133304.0
2016-10-20 12:05:00,5.22,5.22,5.21,5.21,211296.0,4.9922,4.9922,4.9826,4.9826,211296.0
2016-10-20 12:10:00,5.22,5.22,5.21,5.21,190680.0,4.9922,4.9922,4.9826,4.9826,190680.0
2016-10-20 12:15:00,5.21,5.22,5.21,5.21,194208.0,4.9826,4.9922,4.9826,4.9826,194208.0
2016-10-20 12:20:00,5.22,5.22,5.21,5.21,122160.0,4.9922,4.9922,4.9826,4.9826,122160.0
2016-10-20 12:25:00,5.21,5.21,5.2,5.21,52440.0,4.9826,4.9826,4.9731,4.9826,52440.0
2016-10-20 12:30:00,5.21,5.21,5.21,5.21,127248.0,4.9826,4.9826,4.9826,4.9826,127248.0
2016-10-20 12:35:00,5.22,5.23,5.21,5.23,343152.0,4.9922,5.0018,4.9826,5.0018,343152.0
2016-10-20 12:40:00,5.23,5.25,5.23,5.24,615552.0,5.0018,5.0209,5.0018,5.0113,615552.0
2016-10-20 12:45:00,5.24,5.24,5.23,5.23,186768.0,5.0113,5.0113,5.0018,5.0018,186768.0
2016-10-20 12:50:00,5.23,5.23,5.23,5.23,411552.0,5.0018,5.0018,5.0018,5.0018,411552.0
2016-10-20 12:55:00,5.23,5.23,5.23,5.23,112800.0,5.0018,5.0018,5.0018,5.0018,112800.0
2016-10-20 13:00:00,5.23,5.23,5.23,5.23,351072.0,5.0018,5.0018,5.0018,5.0018,351072.0
2016-10-20 13:05:00,5.23,5.23,5.23,5.23,131760.0,5.0018,5.0018,5.0018,5.0018,131760.0
2016-10-20 13:10:00,5.23,5.23,5.23,5.23,97200.0,5.0018,5.0018,5.0018,5.0018,97200.0
2016-10-20 13:15:00,5.23,5.23,5.22,5.22,174960.0,5.0018,5.0018,4.9922,4.9922,174960.0
2016-10-20 13:20:00,5.22,5.22,5.22,5.22,33504.0,4.9922,4.9922,4.9922,4.9922,33504.0
2016-10-20 13:25:00,5.22,5.22,5.22,5.22,177096.0,4.9922,4.9922,4.9922,4.9922,177096.0
2016-10-20 13:30:00,5.23,5.23,5.23,5.23,93600.0,5.0018,5.0018,5.0018,5.0018,93600.0
2016-10-20 13:35:00,5.23,5.23,5.23,5.23,159264.0,5.0018,5.0018,5.0018,5.0018,159264.0
2016-10-20 13:40:00,5.22,5.23,5.22,5.23,65112.0,4.9922,5.0018,4.9922,5.0018,65112.0
2016-10-20 13:45:00,5.22,5.22,5.2,5.2,153840.0,4.9922,4.9922,4.9731,4.9731,153840.0
2016-10-20 13:50:00,5.2,5.2,5.18,5.18,541608.0,4.9731,4.9731,4.954,4.954,541608.0
2016-10-20 13:55:00,5.18,5.18,5.17,5.18,180312.0,4.954,4.954,4.9444,4.954,180312.0
2016-10-20 14:00:00,5.18,5.19,5.18,5.19,147912.0,4.954,4.9635,4.954,4.9635,147912.0
2016-10-20 14:05:00,5.2,5.2,5.19,5.2,128448.0,4.9731,4.9731,4.9635,4.9731,128448.0
2016-10-20 14:10:00,5.2,5.21,5.2,5.2,62952.0,4.9731,4.9826,4.9731,4.9731,62952.0
2016-10-20 14:15:00,5.2,5.2,5.2,5.2,129360.0,4.9731,4.9731,4.9731,4.9731,129360.0
2016-10-20 14:20:00,5.2,5.2,5.2,5.2,19560.0,4.9731,4.9731,4.9731,4.9731,19560.0
2016-10-20 14:25:00,5.2,5.2,5.19,5.2,265128.0,4.9731,4.9731,4.9635,4.9731,265128.0
2016-10-20 14:30:00,5.2,5.21,5.2,5.2,90072.0,4.9731,4.9826,4.9731,4.9731,90072.0
2016-10-20 14:35:00,5.2,5.21,5.2,5.21,77832.0,4.9731,4.9826,4.9731,4.9826,77832.0
2016-10-20 14:40:00,5.2,5.2,5.2,5.2,4800.0,4.9731,4.9731,4.9731,4.9731,4800.0
2016-10-20 14:45:00,5.21,5.24,5.21,5.24,274152.0,4.9826,5.0113,4.9826,5.0113,274152.0
2016-10-20 14:50:00,5.24,5.24,5.23,5.23,573528.0,5.0113,5.0113,5.0018,5.0018,573528.0
2016-10-20 14:55:00,5.23,5.23,5.23,5.23,184728.0,5.0018,5.0018,5.0018,5.0018,184728.0
2016-10-20 15:00:00,5.23,5.23,5.22,5.23,249816.0,5.0018,5.0018,4.9922,5.0018,249816.0
2016-10-20 15:05:00,5.23,5.23,5.22,5.23,170712.0,5.0018,5.0018,4.9922,5.0018,170712.0
2016-10-20 15:10:00,5.24,5.24,5.23,5.24,580536.0,5.0113,5.0113,5.0018,5.0113,580536.0
2016-10-20 15:15:00,5.24,5.24,5.22,5.22,239328.0,5.0113,5.0113,4.9922,4.9922,239328.0
2016-10-20 15:20:00,5.23,5.23,5.22,5.22,366720.0,5.0018,5.0018,4.9922,4.9922,366720.0
2016-10-20 15:25:00,5.22,5.22,5.22,5.22,124776.0,4.9922,4.9922,4.9922,4.9922,124776.0
2016-10-20 15:30:00,5.21,5.22,5.21,5.21,259200.0,4.9826,4.9922,4.9826,4.9826,259200.0
2016-10-20 15:35:00,5.22,5.22,5.21,5.22,41784.0,4.9922,4.9922,4.9826,4.9922,41784.0
2016-10-20 15:40:00,5.21,5.22,5.21,5.21,208440.0,4.9826,4.9922,4.9826,4.9826,208440.0
2016-10-20 15:45:00,5.22,5.22,5.22,5.22,476136.0,4.9922,4.9922,4.9922,4.9922,476136.0
2016-10-20 15:50:00,5.23,5.24,5.23,5.23,282552.0,5.0018,5.0113,5.0018,5.0018,282552.0
2016-10-20 15:55:00,5.23,5.23,5.22,5.22,723048.0,5.0018,5.0018,4.9922,4.9922,723048.0
2016-10-21 09:30:00,5.22,5.24,5.2,5.21,2446032.0,4.9922,5.0113,4.9731,4.9826,2446032.0
2016-10-21 09:35:00,5.21,5.21,5.18,5.2,1377048.0,4.9826,4.9826,4.954,4.9731,1377048.0
2016-10-21 09:40:00,5.2,5.23,5.2,5.2,1027776.0,4.9731,5.0018,4.9731,4.9731,1027776.0
2016-10-21 09:45:00,5.21,5.21,5.2,5.21,659112.0,4.9826,4.9826,4.9731,4.9826,659112.0
2016-10-21 09:50:00,5.2,5.23,5.2,5.22,1128984.0,4.9731,5.0018,4.9731,4.9922,1128984.0
2016-10-21 09:55:00,5.22,5.24,5.22,5.23,1162632.0,4.9922,5.0113,4.9922,5.0018,1162632.0
2016-10-21 10:00:00,5.23,5.23,5.22,5.22,470904.0,5.0018,5.0018,4.9922,4.9922,470904.0
2016-10-21 10:05:00,5.22,5.24,5.22,5.23,360120.0,4.9922,5.0113,4.9922,5.0018,360120.0
2016-10-21 10:10:00,5.23,5.23,5.21,5.21,465312.0,5.0018,5.0018,4.9826,4.9826,465312.0
2016-10-21 10:15:00,5.22,5.23,5.22,5.23,561168.0,4.9922,5.0018,4.9922,5.0018,561168.0
2016-10-21 10:20:00,5.23,5.23,5.23,5.23,230784.0,5.0018,5.0018,5.0018,5.0018,230784.0
2016-10-21 10:25:00,5.22,5.23,5.22,5.23,640584.0,4.9922,5.0018,4.9922,5.0018,640584.0
2016-10-21 10:30:00,5.23,5.25,5.23,5.24,957672.0,5.0018,5.0209,5.0018,5.0113,957672.0
2016-10-21 10:35:00,5.24,5.24,5.23,5.23,392808.0,5.0113,5.0113,5.0018,5.0018,392808.0
2016-10-21 10:40:00,5.23,5.24,5.23,5.24,412248.0,5.0018,5.0113,5.0018,5.0113,412248.0
2016-10-21 10:45:00,5.24,5.24,5.23,5.24,432288.0,5.0113,5.0113,5.0018,5.0113,432288.0
2016-10-21 10:50:00,5.24,5.24,5.23,5.23,142344.0,5.0113,5.0113,5.0018,5.0018,142344.0
2016-10-21 10:55:00,5.24,5.24,5.23,5.24,229680.0,5.0113,5.0113,5.0018,5.0113,229680.0
2016-10-21 11:00:00,5.24,5.24,5.23,5.23,319368.0,5.0113,5.0113,5.0018,5.0018,319368.0
2016-10-21 11:05:00,5.23,5.25,5.23,5.25,658728.0,5.0018,5.0209,5.0018,5.0209,658728.0
2016-10-21 11:10:00,5.25,5.26,5.25,5.25,717600.0,5.0209,5.0305,5.0209,5.0209,717600.0
2016-10-21 11:15:00,5.25,5.26,5.25,5.25,191184.0,5.0209,5.0305,5.0209,5.0209,191184.0
2016-10-21 11:20:00,5.25,5.25,5.25,5.25,162024.0,5.0209,5.0209,5.0209,5.0209,162024.0
2016-10-21 11:25:00,5.25,5.26,5.25,5.26,215664.0,5.0209,5.0305,5.0209,5.0305,215664.0
2016-10-21 11:30:00,5.26,5.26,5.25,5.25,130992.0,5.0305,5.0305,5.0209,5.0209,130992.0
2016-10-21 11:35:00,5.25,5.25,5.25,5.25,37680.0,5.0209,5.0209,5.0209,5.0209,37680.0
2016-10-21 11:40:00,5.25,5.25,5.25,5.25,18480.0,5.0209,5.0209,5.0209,5.0209,18480.0
2016-10-21 11:45:00,5.26,5.27,5.26,5.27,914448.0,5.0305,5.04,5.0305,5.04,914448.0
2016-10-21 11:50:00,5.27,5.27,5.27,5.27,295104.0,5.04,5.04,5.04,5.04,295104.0
2016-10-21 11:55:00,5.27,5.28,5.27,5.27,313992.0,5.04,5.0496,5.04,5.04,313992.0
2016-10-21 12:00:00,5.27,5.28,5.27,5.27,178776.0,5.04,5.0496,5.04,5.04,178776.0
2016-10-21 12:05:00,5.27,5.27,5.27,5.27,151128.0,5.04,5.04,5.04,5.04,151128.0
2016-10-21 12:10:00,5.26,5.27,5.26,5.27,74904.0,5.0305,5.04,5.0305,5.04,74904.0
2016-10-21 12:15:00,5.27,5.27,5.26,5.26,150816.0,5.04,5.04,5.0305,5.0305,150816.0
2016-10-21 12:20:00,5.26,5.26,5.25,5.26,431664.0,5.0305,5.0305,5.0209,5.0305,431664.0
2016-10-21 12:25:00,5.26,5.26,5.25,5.25,231072.0,5.0305,5.0305,5.0209,5.0209,231072.0
2016-10-21 12:30:00,5.25,5.25,5.25,5.25,153984.0,5.0209,5.0209,5.0209,5.0209,153984.0
2016-10-21 12:35:00,5.25,5.25,5.24,5.24,61920.0,5.0209,5.0209,5.0113,5.0113,61920.0
2016-10-21 12:40:00,5.25,5.25,5.25,5.25,230688.0,5.0209,5.0209,5.0209,5.0209,230688.0
2016-10-21 12:45:00,5.25,5.25,5.25,5.25,298968.0,5.0209,5.0209,5.0209,5.0209,298968.0
2016-10-21 12:50:00,5.25,5.26,5.25,5.25,335856.0,5.0209,5.0305,5.0209,5.0209,335856.0
2016-10-21 12:55:00,5.26,5.26,5.25,5.25,52104.0,5.0305,5.0305,5.0209,5.0209,52104.0
2016-10-21 13:00:00,5.26,5.26,5.25,5.26,268128.0,5.0305,5.0305,5.0209,5.0305,268128.0
2016-10-21 13:05:00,5.26,5.26,5.25,5.26,117120.0,5.0305,5.0305,5.0209,5.0305,117120.0
2016-10-21 13:10:00,5.26,5.26,5.26,5.26,120360.0,5.0305,5.0305,5.0305,5.0305,120360.0
2016-10-21 13:15:00,5.26,5.26,5.26,5.26,5280.0,5.0305,5.0305,5.0305,5.0305,5280.0
2016-10-21 13:20:00,5.26,5.26,5.26,5.26,72000.0,5.0305,5.0305,5.0305,5.0305,72000.0
2016-10-21 13:25:00,5.26,5.26,5.26,5.26,19632.0,5.0305,5.0305,5.0305,5.0305,19632.0
2016-10-21 13:30:00,5.25,5.25,5.24,5.25,105408.0,5.0209,5.0209,5.0113,5.0209,105408.0
2016-10-21 13:35:00,5.25,5.25,5.25,5.25,196560.0,5.0209,5.0209,5.0209,5.0209,196560.0
2016-10-21 13:40:00,5.25,5.26,5.25,5.26,129648.0,5.0209,5.0305,5.0209,5.0305,129648.0
2016-10-21 13:45:00,5.26,5.27,5.26,5.27,196992.0,5.0305,5.04,5.0305,5.04,196992.0
2016-10-21 13:50:00,5.27,5.28,5.27,5.27,395712.0,5.04,5.0496,5.04,5.04,395712.0
2016-10-21 13:55:00,5.27,5.27,5.27,5.27,130032.0,5.04,5.04,5.04,5.04,130032.0
2016-10-21 14:00:00,5.27,5.27,5.27,5.27,190200.0,5.04,5.04,5.04,5.04,190200.0
2016-10-21 14:05:00,5.27,5.27,5.27,5.27,114552.0,5.04,5.04,5.04,5.04,114552.0
2016-10-21 14:10:00,5.27,5.27,5.26,5.26,49032.0,5.04,5.04,5.0305,5.0305,49032.0
2016-10-21 14:15:00,5.26,5.27,5.26,5.27,9600.0,5.0305,5.04,5.0305,5.04,9600.0
2016-10-21 14:20:00,5.27,5.27,5.26,5.27,262008.0,5.04,5.04,5.0305,5.04,262008.0
2016-10-21 14:25:00,5.27,5.27,5.27,5.27,108120.0,5.04,5.04,5.04,5.04,108120.0
2016-10-21 14:30:00,5.26,5.27,5.26,5.26,76968.0,5.0305,5.04,5.0305,5.0305,76968.0
2016-10-21 14:35:00,5.26,5.27,5.26,5.27,325944.0,5.0305,5.04,5.0305,5.04,325944.0
2016-10-21 14:40:00,5.27,5.28,5.27,5.27,183696.0,5.04,5.0496,5.04,5.04,183696.0
2016-10-21 14:45:00,5.27,5.27,5.27,5.27,91200.0,5.04,5.04,5.04,5.04,91200.0
2016-10-21 14:50:00,5.27,5.27,5.27,5.27,145968.0,5.04,5.04,5.04,5.04,145968.0
2016-10-21 14:55:00,5.27,5.28,5.27,5.28,363576.0,5.04,5.0496,5.04,5.0496,363576.0
2016-10-21 15:00:00,5.28,5.28,5.28,5.28,22944.0,5.0496,5.0496,5.0496,5.0496,22944.0
2016-10-21 15:05:00,5.28,5.28,5.28,5.28,350592.0,5.0496,5.0496,5.0496,5.0496,350592.0
2016-10-21 15:10:00,5.28,5.28,5.27,5.27,264840.0,5.0496,5.0496,5.04,5.04,264840.0
2016-10-21 15:15:00,5.27,5.28,5.27,5.27,147672.0,5.04,5.0496,5.04,5.04,147672.0
2016-10-21 15:20:00,5.27,5.27,5.26,5.27,269208.0,5.04,5.04,5.0305,5.04,269208.0
2016-10-21 15:25:00,5.27,5.27,5.27,5.27,74400.0,5.04,5.04,5.04,5.04,74400.0
2016-10-21 15:30:00,5.27,5.27,5.27,5.27,94800.0,5.04,5.04,5.04,5.04,94800.0
2016-10-21 15:35:00,5.27,5.27,5.26,5.26,152160.0,5.04,5.04,5.0305,5.0305,152160.0
2016-10-21 15:40:00,5.26,5.27,5.26,5.27,278352.0,5.0305,5.04,5.0305,5.04,278352.0
2016-10-21 15:45:00,5.26,5.27,5.26,5.27,198312.0,5.0305,5.04,5.0305,5.04,198312.0
2016-10-21 15:50:00,5.27,5.28,5.27,5.28,651360.0,5.04,5.0496,5.04,5.0496,651360.0
2016-10-21 15:55:00,5.28,5.28,5.27,5.27,1169832.0,5.0496,5.0496,5.04,5.04,1169832.0
2016-10-24 09:30:00,5.38,5.39,5.37,5.39,2892000.0,5.1452,5.1548,5.1357,5.1548,2892000.0
2016-10-24 09:35:00,5.39,5.4,5.38,5.38,1080000.0,5.1548,5.1644,5.1452,5.1452,1080000.0
2016-10-24 09:40:00,5.38,5.39,5.37,5.38,1154400.0,5.1452,5.1548,5.1357,5.1452,1154400.0
2016-10-24 09:45:00,5.39,5.41,5.38,5.41,1872000.0,5.1548,5.1739,5.1452,5.1739,1872000.0
2016-10-24 09:50:00,5.41,5.42,5.41,5.41,1406400.0,5.1739,5.1835,5.1739,5.1739,1406400.0
2016-10-24 09:55:00,5.42,5.42,5.41,5.42,597600.0,5.1835,5.1835,5.1739,5.1835,597600.0
2016-10-24 10:00:00,5.42,5.43,5.41,5.41,892800.0,5.1835,5.193,5.1739,5.1739,892800.0
2016-10-24 10:05:00,5.41,5.42,5.41,5.41,616800.0,5.1739,5.1835,5.1739,5.1739,616800.0
2016-10-24 10:10:00,5.42,5.42,5.42,5.42,360000.0,5.1835,5.1835,5.1835,5.1835,360000.0
2016-10-24 10:15:00,5.42,5.43,5.42,5.42,460800.0,5.1835,5.193,5.1835,5.1835,460800.0
2016-10-24 10:20:00,5.42,5.43,5.42,5.42,271200.0,5.1835,5.193,5.1835,5.1835,271200.0
2016-10-24 10:25:00,5.42,5.43,5.41,5.41,349344.0,5.1835,5.193,5.1739,5.1739,349344.0
2016-10-24 10:30:00,5.42,5.43,5.41,5.42,254400.0,5.1835,5.193,5.1739,5.1835,254400.0
2016-10-24 10:35:00,5.42,5.42,5.41,5.42,657600.0,5.1835,5.1835,5.1739,5.1835,657600.0
2016-10-24 10:40:00,5.42,5.42,5.4,5.41,496800.0,5.1835,5.1835,5.1644,5.1739,496800.0
2016-10-24 10:45:00,5.41,5.42,5.41,5.42,528000.0,5.1739,5.1835,5.1739,5.1835,528000.0
2016-10-24 10:50:00,5.42,5.43,5.42,5.43,100800.0,5.1835,5.193,5.1835,5.193,100800.0
2016-10-24 10:55:00,5.43,5.44,5.43,5.43,859200.0,5.193,5.2026,5.193,5.193,859200.0
2016-10-24 11:00:00,5.43,5.44,5.43,5.43,228000.0,5.193,5.2026,5.193,5.193,228000.0
2016-10-24 11:05:00,5.43,5.44,5.43,5.43,343200.0,5.193,5.2026,5.193,5.193,343200.0
2016-10-24 11:10:00,5.44,5.45,5.44,5.45,679200.0,5.2026,5.2122,5.2026,5.2122,679200.0
2016-10-24 11:15:00,5.45,5.45,5.44,5.45,247200.0,5.2122,5.2122,5.2026,5.2122,247200.0
2016-10-24 11:20:00,5.44,5.45,5.44,5.44,624000.0,5.2026,5.2122,5.2026,5.2026,624000.0
2016-10-24 11:25:00,5.44,5.44,5.43,5.43,132000.0,5.2026,5.2026,5.193,5.193,132000.0
2016-10-24 11:30:00,5.43,5.44,5.43,5.44,142080.0,5.193,5.2026,5.193,5.2026,142080.0
2016-10-24 11:35:00,5.43,5.44,5.43,5.43,199200.0,5.193,5.2026,5.193,5.193,199200.0
2016-10-24 11:40:00,5.44,5.44,5.43,5.43,388800.0,5.2026,5.2026,5.193,5.193,388800.0
2016-10-24 11:45:00,5.43,5.44,5.43,5.43,122400.0,5.193,5.2026,5.193,5.193,122400.0
2016-10-24 11:50:00,5.43,5.44,5.43,5.43,163200.0,5.193,5.2026,5.193,5.193,163200.0
2016-10-24 11:55:00,5.43,5.43,5.43,5.43,321600.0,5.193,5.193,5.193,5.193,321600.0
2016-10-24 12:00:00,5.43,5.43,5.42,5.42,182400.0,5.193,5.193,5.1835,5.1835,182400.0
2016-10-24 12:05:00,5.42,5.43,5.42,5.43,177840.0,5.1835,5.193,5.1835,5.193,177840.0
2016-10-24 12:10:00,5.43,5.43,5.43,5.43,332400.0,5.193,5.193,5.193,5.193,332400.0
2016-10-24 12:15:00,5.43,5.43,5.43,5.43,55632.0,5.193,5.193,5.193,5.193,55632.0
2016-10-24 12:20:00,5.43,5.43,5.43,5.43,127200.0,5.193,5.193,5.193,5.193,127200.0
2016-10-24 12:25:00,5.43,5.43,5.42,5.42,271200.0,5.193,5.193,5.1835,5.1835,271200.0
2016-10-24 12:30:00,5.42,5.42,5.42,5.42,105600.0,5.1835,5.1835,5.1835,5.1835,105600.0
2016-10-24 12:35:00,5.42,5.43,5.42,5.42,458400.0,5.1835,5.193,5.1835,5.1835,458400.0
2016-10-24 12:40:00,5.42,5.43,5.42,5.43,156000.0,5.1835,5.193,5.1835,5.193,156000.0
2016-10-24 12:45:00,5.42,5.43,5.42,5.43,192000.0,5.1835,5.193,5.1835,5.193,192000.0
2016-10-24 12:50:00,5.42,5.43,5.42,5.43,247200.0,5.1835,5.193,5.1835,5.193,247200.0
2016-10-24 12:55:00,5.43,5.43,5.42,5.43,348000.0,5.193,5.193,5.1835,5.193,348000.0
2016-10-24 13:00:00,5.43,5.43,5.42,5.43,312144.0,5.193,5.193,5.1835,5.193,312144.0
2016-10-24 13:05:00,5.43,5.43,5.43,5.43,81600.0,5.193,5.193,5.193,5.193,81600.0
2016-10-24 13:10:00,5.43,5.44,5.43,5.43,212712.0,5.193,5.2026,5.193,5.193,212712.0
2016-10-24 13:15:00,5.43,5.44,5.43,5.44,156000.0,5.193,5.2026,5.193,5.2026,156000.0
2016-10-24 13:20:00,5.44,5.44,5.44,5.44,67200.0,5.2026,5.2026,5.2026,5.2026,67200.0
2016-10-24 13:25:00,5.44,5.44,5.44,5.44,213600.0,5.2026,5.2026,5.2026,5.2026,213600.0
2016-10-24 13:30:00,5.44,5.44,5.44,5.44,182400.0,5.2026,5.2026,5.2026,5.2026,182400.0
2016-10-24 13:35:00,5.44,5.44,5.44,5.44,76800.0,5.2026,5.2026,5.2026,5.2026,76800.0
2016-10-24 13:40:00,5.44,5.44,5.44,5.44,184800.0,5.2026,5.2026,5.2026,5.2026,184800.0
2016-10-24 13:45:00,5.44,5.45,5.44,5.45,446400.0,5.2026,5.2122,5.2026,5.2122,446400.0
2016-10-24 13:50:00,5.45,5.45,5.44,5.45,648000.0,5.2122,5.2122,5.2026,5.2122,648000.0
2016-10-24 13:55:00,5.45,5.45,5.44,5.45,172800.0,5.2122,5.2122,5.2026,5.2122,172800.0
2016-10-24 14:00:00,5.45,5.45,5.45,5.45,278400.0,5.2122,5.2122,5.2122,5.2122,278400.0
2016-10-24 14:05:00,5.45,5.45,5.44,5.45,120000.0,5.2122,5.2122,5.2026,5.2122,120000.0
2016-10-24 14:10:00,5.45,5.45,5.44,5.45,45600.0,5.2122,5.2122,5.2026,5.2122,45600.0
2016-10-24 14:15:00,5.45,5.45,5.44,5.44,74400.0,5.2122,5.2122,5.2026,5.2026,74400.0
2016-10-24 14:20:00,5.45,5.45,5.44,5.44,189600.0,5.2122,5.2122,5.2026,5.2026,189600.0
2016-10-24 14:25:00,5.44,5.45,5.44,5.45,182400.0,5.2026,5.2122,5.2026,5.2122,182400.0
2016-10-24 14:30:00,5.45,5.45,5.44,5.45,170400.0,5.2122,5.2122,5.2026,5.2122,170400.0
2016-10-24 14:35:00,5.45,5.45,5.44,5.44,115200.0,5.2122,5.2122,5.2026,5.2026,115200.0
2016-10-24 14:40:00,5.45,5.45,5.44,5.45,64800.0,5.2122,5.2122,5.2026,5.2122,64800.0
2016-10-24 14:45:00,5.45,5.45,5.44,5.44,124800.0,5.2122,5.2122,5.2026,5.2026,124800.0
2016-10-24 14:50:00,5.44,5.44,5.44,5.44,15672.0,5.2026,5.2026,5.2026,5.2026,15672.0
2016-10-24 14:55:00,5.44,5.44,5.44,5.44,76800.0,5.2026,5.2026,5.2026,5.2026,76800.0
2016-10-24 15:00:00,5.45,5.45,5.45,5.45,115200.0,5.2122,5.2122,5.2122,5.2122,115200.0
2016-10-24 15:05:00,5.45,5.45,5.44,5.44,55200.0,5.2122,5.2122,5.2026,5.2026,55200.0
2016-10-24 15:10:00,5.44,5.45,5.44,5.45,36000.0,5.2026,5.2122,5.2026,5.2122,36000.0
2016-10-24 15:15:00,5.45,5.45,5.45,5.45,230400.0,5.2122,5.2122,5.2122,5.2122,230400.0
2016-10-24 15:20:00,5.45,5.45,5.44,5.44,113736.0,5.2122,5.2122,5.2026,5.2026,113736.0
2016-10-24 15:25:00,5.44,5.45,5.44,5.45,211200.0,5.2026,5.2122,5.2026,5.2122,211200.0
2016-10-24 15:30:00,5.45,5.45,5.44,5.44,196800.0,5.2122,5.2122,5.2026,5.2026,196800.0
2016-10-24 15:35:00,5.44,5.44,5.44,5.44,213600.0,5.2026,5.2026,5.2026,5.2026,213600.0
2016-10-24 15:40:00,5.44,5.45,5.44,5.44,369600.0,5.2026,5.2122,5.2026,5.2026,369600.0
2016-10-24 15:45:00,5.44,5.45,5.44,5.45,148800.0,5.2026,5.2122,5.2026,5.2122,148800.0
2016-10-24 15:50:00,5.45,5.46,5.45,5.46,1279200.0,5.2122,5.2217,5.2122,5.2217,1279200.0
2016-10-24 15:55:00,5.46,5.47,5.46,5.46,1586400.0,5.2217,5.2313,5.2217,5.2217,1586400.0
2016-10-25 09:30:00,5.47,5.47,5.45,5.45,1855200.0,5.2313,5.2313,5.2122,5.2122,1855200.0
2016-10-25 09:35:00,5.45,5.47,5.44,5.47,921600.0,5.2122,5.2313,5.2026,5.2313,921600.0
2016-10-25 09:40:00,5.46,5.47,5.46,5.46,554400.0,5.2217,5.2313,5.2217,5.2217,554400.0
2016-10-25 09:45:00,5.46,5.47,5.46,5.46,1032000.0,5.2217,5.2313,5.2217,5.2217,1032000.0
2016-10-25 09:50:00,5.46,5.47,5.46,5.46,247200.0,5.2217,5.2313,5.2217,5.2217,247200.0
2016-10-25 09:55:00,5.47,5.47,5.47,5.47,439200.0,5.2313,5.2313,5.2313,5.2313,439200.0
2016-10-25 10:00:00,5.46,5.47,5.45,5.46,453600.0,5.2217,5.2313,5.2122,5.2217,453600.0
2016-10-25 10:05:00,5.46,5.48,5.46,5.47,648000.0,5.2217,5.2409,5.2217,5.2313,648000.0
2016-10-25 10:10:00,5.47,5.47,5.45,5.46,506400.0,5.2313,5.2313,5.2122,5.2217,506400.0
2016-10-25 10:15:00,5.46,5.47,5.46,5.47,369600.0,5.2217,5.2313,5.2217,5.2313,369600.0
2016-10-25 10:20:00,5.46,5.46,5.45,5.45,290400.0,5.2217,5.2217,5.2122,5.2122,290400.0
2016-10-25 10:25:00,5.45,5.45,5.44,5.45,249600.0,5.2122,5.2122,5.2026,5.2122,249600.0
2016-10-25 10:30:00,5.45,5.45,5.44,5.45,477600.0,5.2122,5.2122,5.2026,5.2122,477600.0
2016-10-25 10:35:00,5.45,5.45,5.45,5.45,247200.0,5.2122,5.2122,5.2122,5.2122,247200.0
2016-10-25 10:40:00,5.44,5.45,5.43,5.43,614400.0,5.2026,5.2122,5.193,5.193,614400.0
2016-10-25 10:45:00,5.43,5.43,5.41,5.42,1226400.0,5.193,5.193,5.1739,5.1835,1226400.0
2016-10-25 10:50:00,5.42,5.42,5.42,5.42,621600.0,5.1835,5.1835,5.1835,5.1835,621600.0
2016-10-25 10:55:00,5.42,5.43,5.42,5.43,340800.0,5.1835,5.193,5.1835,5.193,340800.0
2016-10-25 11:00:00,5.43,5.44,5.43,5.43,383928.0,5.193,5.2026,5.193,5.193,383928.0
2016-10-25 11:05:00,5.43,5.43,5.43,5.43,224400.0,5.193,5.193,5.193,5.193,224400.0
2016-10-25 11:10:00,5.43,5.43,5.43,5.43,114312.0,5.193,5.193,5.193,5.193,114312.0
2016-10-25 11:15:00,5.43,5.43,5.43,5.43,117600.0,5.193,5.193,5.193,5.193,117600.0
2016-10-25 11:20:00,5.43,5.43,5.42,5.42,220800.0,5.193,5.193,5.1835,5.1835,220800.0
2016-10-25 11:25:00,5.43,5.44,5.43,5.44,117600.0,5.193,5.2026,5.193,5.2026,117600.0
2016-10-25 11:30:00,5.44,5.44,5.43,5.43,463200.0,5.2026,5.2026,5.193,5.193,463200.0
2016-10-25 11:35:00,5.43,5.44,5.43,5.43,184800.0,5.193,5.2026,5.193,5.193,184800.0
2016-10-25 11:40:00,5.43,5.43,5.42,5.42,412800.0,5.193,5.193,5.1835,5.1835,412800.0
2016-10-25 11:45:00,5.42,5.42,5.42,5.42,415200.0,5.1835,5.1835,5.1835,5.1835,415200.0
2016-10-25 11:50:00,5.42,5.42,5.42,5.42,175200.0,5.1835,5.1835,5.1835,5.1835,175200.0
2016-10-25 11:55:00,5.42,5.42,5.42,5.42,259200.0,5.1835,5.1835,5.1835,5.1835,259200.0
2016-10-25 12:00:00,5.42,5.42,5.41,5.42,271200.0,5.1835,5.1835,5.1739,5.1835,271200.0
2016-10-25 12:05:00,5.42,5.42,5.4,5.41,590400.0,5.1835,5.1835,5.1644,5.1739,590400.0
2016-10-25 12:10:00,5.41,5.41,5.41,5.41,316800.0,5.1739,5.1739,5.1739,5.1739,316800.0
2016-10-25 12:15:00,5.4,5.41,5.4,5.41,640800.0,5.1644,5.1739,5.1644,5.1739,640800.0
2016-10-25 12:20:00,5.41,5.41,5.4,5.4,278400.0,5.1739,5.1739,5.1644,5.1644,278400.0
2016-10-25 12:25:00,5.41,5.41,5.4,5.41,499200.0,5.1739,5.1739,5.1644,5.1739,499200.0
2016-10-25 12:30:00,5.4,5.41,5.4,5.41,436800.0,5.1644,5.1739,5.1644,5.1739,436800.0
2016-10-25 12:35:00,5.4,5.41,5.39,5.4,362400.0,5.1644,5.1739,5.1548,5.1644,362400.0
2016-10-25 12:40:00,5.4,5.4,5.4,5.4,81600.0,5.1644,5.1644,5.1644,5.1644,81600.0
2016-10-25 12:45:00,5.4,5.41,5.4,5.41,338400.0,5.1644,5.1739,5.1644,5.1739,338400.0
2016-10-25 12:50:00,5.41,5.41,5.41,5.41,74400.0,5.1739,5.1739,5.1739,5.1739,74400.0
2016-10-25 12:55:00,5.41,5.41,5.41,5.41,93840.0,5.1739,5.1739,5.1739,5.1739,93840.0
2016-10-25 13:00:00,5.41,5.41,5.4,5.41,49344.0,5.1739,5.1739,5.1644,5.1739,49344.0
2016-10-25 13:05:00,5.41,5.41,5.41,5.41,21600.0,5.1739,5.1739,5.1739,5.1739,21600.0
2016-10-25 13:10:00,5.41,5.41,5.4,5.4,54336.0,5.1739,5.1739,5.1644,5.1644,54336.0
2016-10-25 13:15:00,5.41,5.41,5.41,5.41,26424.0,5.1739,5.1739,5.1739,5.1739,26424.0
2016-10-25 13:20:00,5.41,5.41,5.41,5.41,230400.0,5.1739,5.1739,5.1739,5.1739,230400.0
2016-10-25 13:25:00,5.41,5.42,5.41,5.41,266400.0,5.1739,5.1835,5.1739,5.1739,266400.0
2016-10-25 13:30:00,5.41,5.42,5.41,5.42,187200.0,5.1739,5.1835,5.1739,5.1835,187200.0
2016-10-25 13:35:00,5.42,5.42,5.42,5.42,189600.0,5.1835,5.1835,5.1835,5.1835,189600.0
2016-10-25 13:40:00,5.42,5.42,5.42,5.42,24000.0,5.1835,5.1835,5.1835,5.1835,24000.0
2016-10-25 13:45:00,5.42,5.43,5.42,5.42,88800.0,5.1835,5.193,5.1835,5.1835,88800.0
2016-10-25 13:50:00,5.43,5.43,5.43,5.43,453600.0,5.193,5.193,5.193,5.193,453600.0
2016-10-25 13:55:00,5.42,5.43,5.42,5.43,76800.0,5.1835,5.193,5.1835,5.193,76800.0
2016-10-25 14:00:00,5.43,5.43,5.42,5.42,350400.0,5.193,5.193,5.1835,5.1835,350400.0
2016-10-25 14:05:00,5.42,5.43,5.42,5.43,216000.0,5.1835,5.193,5.1835,5.193,216000.0
2016-10-25 14:10:00,5.43,5.43,5.42,5.42,141600.0,5.193,5.193,5.1835,5.1835,141600.0
2016-10-25 14:15:00,5.42,5.42,5.42,5.42,122400.0,5.1835,5.1835,5.1835,5.1835,122400.0
2016-10-25 14:20:00,5.42,5.42,5.41,5.42,74904.0,5.1835,5.1835,5.1739,5.1835,74904.0
2016-10-25 14:25:00,5.42,5.42,5.41,5.41,244800.0,5.1835,5.1835,5.1739,5.1739,244800.0
2016-10-25 14:30:00,5.42,5.42,5.41,5.41,256800.0,5.1835,5.1835,5.1739,5.1739,256800.0
2016-10-25 14:35:00,5.4,5.41,5.4,5.41,162216.0,5.1644,5.1739,5.1644,5.1739,162216.0
2016-10-25 14:40:00,5.41,5.41,5.4,5.4,21600.0,5.1739,5.1739,5.1644,5.1644,21600.0
2016-10-25 14:45:00,5.41,5.41,5.4,5.4,187200.0,5.1739,5.1739,5.1644,5.1644,187200.0
2016-10-25 14:50:00,5.4,5.4,5.4,5.4,134400.0,5.1644,5.1644,5.1644,5.1644,134400.0
2016-10-25 14:55:00,5.4,5.4,5.39,5.39,266400.0,5.1644,5.1644,5.1548,5.1548,266400.0
2016-10-25 15:00:00,5.4,5.4,5.39,5.39,178080.0,5.1644,5.1644,5.1548,5.1548,178080.0
2016-10-25 15:05:00,5.39,5.4,5.39,5.39,177600.0,5.1548,5.1644,5.1548,5.1548,177600.0
2016-10-25 15:10:00,5.39,5.4,5.39,5.39,64800.0,5.1548,5.1644,5.1548,5.1548,64800.0
2016-10-25 15:15:00,5.39,5.39,5.39,5.39,499200.0,5.1548,5.1548,5.1548,5.1548,499200.0
2016-10-25 15:20:00,5.39,5.4,5.39,5.4,102000.0,5.1548,5.1644,5.1548,5.1644,102000.0
2016-10-25 15:25:00,5.4,5.4,5.4,5.4,391200.0,5.1644,5.1644,5.1644,5.1644,391200.0
2016-10-25 15:30:00,5.4,5.4,5.4,5.4,114000.0,5.1644,5.1644,5.1644,5.1644,114000.0
2016-10-25 15:35:00,5.4,5.4,5.4,5.4,168000.0,5.1644,5.1644,5.1644,5.1644,168000.0
2016-10-25 15:40:00,5.4,5.4,5.39,5.4,213600.0,5.1644,5.1644,5.1548,5.1644,213600.0
2016-10-25 15:45:00,5.4,5.4,5.39,5.4,247200.0,5.1644,5.1644,5.1548,5.1644,247200.0
2016-10-25 15:50:00,5.4,5.4,5.4,5.4,528000.0,5.1644,5.1644,5.1644,5.1644,528000.0
2016-10-25 15:55:00,5.4,5.41,5.4,5.41,885600.0,5.1644,5.1739,5.1644,5.1739,885600.0
2016-10-26 09:30:00,5.3,5.31,5.3,5.3,1545672.0,5.0687,5.0783,5.0687,5.0687,1545672.0
2016-10-26 09:35:00,5.3,5.31,5.28,5.31,2458560.0,5.0687,5.0783,5.0496,5.0783,2458560.0
2016-10-26 09:40:00,5.31,5.32,5.3,5.3,1575648.0,5.0783,5.0878,5.0687,5.0687,1575648.0
2016-10-26 09:45:00,5.3,5.31,5.29,5.29,1363656.0,5.0687,5.0783,5.0592,5.0592,1363656.0
2016-10-26 09:50:00,5.29,5.3,5.26,5.29,1600416.0,5.0592,5.0687,5.0305,5.0592,1600416.0
2016-10-26 09:55:00,5.28,5.29,5.28,5.28,687120.0,5.0496,5.0592,5.0496,5.0496,687120.0
2016-10-26 10:00:00,5.28,5.29,5.27,5.29,627600.0,5.0496,5.0592,5.04,5.0592,627600.0
2016-10-26 10:05:00,5.29,5.3,5.28,5.3,679464.0,5.0592,5.0687,5.0496,5.0687,679464.0
2016-10-26 10:10:00,5.3,5.3,5.29,5.3,566088.0,5.0687,5.0687,5.0592,5.0687,566088.0
2016-10-26 10:15:00,5.31,5.32,5.29,5.3,416088.0,5.0783,5.0878,5.0592,5.0687,416088.0
2016-10-26 10:20:00,5.3,5.31,5.3,5.31,340200.0,5.0687,5.0783,5.0687,5.0783,340200.0
2016-10-26 10:25:00,5.3,5.31,5.29,5.3,322152.0,5.0687,5.0783,5.0592,5.0687,322152.0
2016-10-26 10:30:00,5.3,5.31,5.29,5.31,957792.0,5.0687,5.0783,5.0592,5.0783,957792.0
2016-10-26 10:35:00,5.31,5.34,5.31,5.33,1953768.0,5.0783,5.107,5.0783,5.0974,1953768.0
2016-10-26 10:40:00,5.33,5.34,5.32,5.33,474528.0,5.0974,5.107,5.0878,5.0974,474528.0
2016-10-26 10:45:00,5.33,5.34,5.33,5.33,278904.0,5.0974,5.107,5.0974,5.0974,278904.0
2016-10-26 10:50:00,5.33,5.33,5.33,5.33,267384.0,5.0974,5.0974,5.0974,5.0974,267384.0
2016-10-26 10:55:00,5.33,5.36,5.33,5.36,1248840.0,5.0974,5.1261,5.0974,5.1261,1248840.0
2016-10-26 11:00:00,5.36,5.38,5.36,5.37,1377072.0,5.1261,5.1452,5.1261,5.1357,1377072.0
2016-10-26 11:05:00,5.37,5.38,5.37,5.37,656136.0,5.1357,5.1452,5.1357,5.1357,656136.0
2016-10-26 11:10:00,5.37,5.39,5.37,5.38,162000.0,5.1357,5.1548,5.1357,5.1452,162000.0
2016-10-26 11:15:00,5.38,5.38,5.37,5.37,299592.0,5.1452,5.1452,5.1357,5.1357,299592.0
2016-10-26 11:20:00,5.37,5.37,5.37,5.37,256080.0,5.1357,5.1357,5.1357,5.1357,256080.0
2016-10-26 11:25:00,5.37,5.37,5.36,5.37,327144.0,5.1357,5.1357,5.1261,5.1357,327144.0
2016-10-26 11:30:00,5.37,5.37,5.36,5.37,334824.0,5.1357,5.1357,5.1261,5.1357,334824.0
2016-10-26 11:35:00,5.36,5.36,5.35,5.36,503520.0,5.1261,5.1261,5.1165,5.1261,503520.0
2016-10-26 11:40:00,5.36,5.36,5.35,5.35,326496.0,5.1261,5.1261,5.1165,5.1165,326496.0
2016-10-26 11:45:00,5.35,5.36,5.35,5.36,128400.0,5.1165,5.1261,5.1165,5.1261,128400.0
2016-10-26 11:50:00,5.36,5.36,5.35,5.36,278208.0,5.1261,5.1261,5.1165,5.1261,278208.0
2016-10-26 11:55:00,5.36,5.36,5.34,5.34,241416.0,5.1261,5.1261,5.107,5.107,241416.0
2016-10-26 12:00:00,5.35,5.35,5.35,5.35,194544.0,5.1165,5.1165,5.1165,5.1165,194544.0
2016-10-26 12:05:00,5.35,5.35,5.34,5.34,130944.0,5.1165,5.1165,5.107,5.107,130944.0
2016-10-26 12:10:00,5.35,5.35,5.35,5.35,154176.0,5.1165,5.1165,5.1165,5.1165,154176.0
2016-10-26 12:15:00,5.35,5.35,5.35,5.35,143064.0,5.1165,5.1165,5.1165,5.1165,143064.0
2016-10-26 12:20:00,5.35,5.36,5.35,5.35,135984.0,5.1165,5.1261,5.1165,5.1165,135984.0
2016-10-26 12:25:00,5.35,5.35,5.35,5.35,87072.0,5.1165,5.1165,5.1165,5.1165,87072.0
2016-10-26 12:30:00,5.35,5.35,5.34,5.34,408600.0,5.1165,5.1165,5.107,5.107,408600.0
2016-10-26 12:35:00,5.34,5.35,5.34,5.35,424200.0,5.107,5.1165,5.107,5.1165,424200.0
2016-10-26 12:40:00,5.35,5.35,5.35,5.35,144528.0,5.1165,5.1165,5.1165,5.1165,144528.0
2016-10-26 12:45:00,5.35,5.35,5.34,5.35,132144.0,5.1165,5.1165,5.107,5.1165,132144.0
2016-10-26 12:50:00,5.35,5.36,5.35,5.35,354360.0,5.1165,5.1261,5.1165,5.1165,354360.0
2016-10-26 12:55:00,5.35,5.35,5.34,5.34,188976.0,5.1165,5.1165,5.107,5.107,188976.0
2016-10-26 13:00:00,5.34,5.35,5.34,5.35,316464.0,5.107,5.1165,5.107,5.1165,316464.0
2016-10-26 13:05:00,5.35,5.35,5.33,5.33,479688.0,5.1165,5.1165,5.0974,5.0974,479688.0
2016-10-26 13:10:00,5.33,5.33,5.31,5.31,579048.0,5.0974,5.0974,5.0783,5.0783,579048.0
2016-10-26 13:15:00,5.31,5.31,5.31,5.31,472008.0,5.0783,5.0783,5.0783,5.0783,472008.0
2016-10-26 13:20:00,5.32,5.32,5.31,5.32,394872.0,5.0878,5.0878,5.0783,5.0878,394872.0
2016-10-26 13:25:00,5.31,5.32,5.31,5.31,150624.0,5.0783,5.0878,5.0783,5.0783,150624.0
2016-10-26 13:30:00,5.31,5.31,5.31,5.31,276816.0,5.0783,5.0783,5.0783,5.0783,276816.0
2016-10-26 13:35:00,5.31,5.31,5.29,5.29,743304.0,5.0783,5.0783,5.0592,5.0592,743304.0
2016-10-26 13:40:00,5.29,5.29,5.28,5.28,727728.0,5.0592,5.0592,5.0496,5.0496,727728.0
2016-10-26 13:45:00,5.28,5.29,5.28,5.29,364560.0,5.0496,5.0592,5.0496,5.0592,364560.0
2016-10-26 13:50:00,5.29,5.29,5.27,5.27,663096.0,5.0592,5.0592,5.04,5.04,663096.0
2016-10-26 13:55:00,5.27,5.28,5.27,5.28,718656.0,5.04,5.0496,5.04,5.0496,718656.0
2016-10-26 14:00:00,5.28,5.28,5.26,5.26,631752.0,5.0496,5.0496,5.0305,5.0305,631752.0
2016-10-26 14:05:00,5.26,5.28,5.25,5.28,1045704.0,5.0305,5.0496,5.0209,5.0496,1045704.0
2016-10-26 14:10:00,5.28,5.29,5.28,5.29,536952.0,5.0496,5.0592,5.0496,5.0592,536952.0
2016-10-26 14:15:00,5.29,5.3,5.28,5.28,488952.0,5.0592,5.0687,5.0496,5.0496,488952.0
2016-10-26 14:20:00,5.28,5.29,5.28,5.28,264168.0,5.0496,5.0592,5.0496,5.0496,264168.0
2016-10-26 14:25:00,5.28,5.29,5.28,5.28,535008.0,5.0496,5.0592,5.0496,5.0496,535008.0
2016-10-26 14:30:00,5.28,5.29,5.28,5.29,246096.0,5.0496,5.0592,5.0496,5.0592,246096.0
2016-10-26 14:35:00,5.29,5.3,5.28,5.3,474984.0,5.0592,5.0687,5.0496,5.0687,474984.0
2016-10-26 14:40:00,5.29,5.3,5.29,5.3,735960.0,5.0592,5.0687,5.0592,5.0687,735960.0
2016-10-26 14:45:00,5.3,5.31,5.3,5.3,508848.0,5.0687,5.0783,5.0687,5.0687,508848.0
2016-10-26 14:50:00,5.29,5.3,5.29,5.29,187104.0,5.0592,5.0687,5.0592,5.0592,187104.0
2016-10-26 14:55:00,5.29,5.32,5.29,5.31,549024.0,5.0592,5.0878,5.0592,5.0783,549024.0
2016-10-26 15:00:00,5.31,5.31,5.3,5.3,102456.0,5.0783,5.0783,5.0687,5.0687,102456.0
2016-10-26 15:05:00,5.3,5.3,5.29,5.3,176568.0,5.0687,5.0687,5.0592,5.0687,176568.0
2016-10-26 15:10:00,5.3,5.3,5.3,5.3,236400.0,5.0687,5.0687,5.0687,5.0687,236400.0
2016-10-26 15:15:00,5.3,5.31,5.3,5.3,235992.0,5.0687,5.0783,5.0687,5.0687,235992.0
2016-10-26 15:20:00,5.3,5.32,5.3,5.32,596664.0,5.0687,5.0878,5.0687,5.0878,596664.0
2016-10-26 15:25:00,5.32,5.32,5.31,5.31,729288.0,5.0878,5.0878,5.0783,5.0783,729288.0
2016-10-26 15:30:00,5.31,5.32,5.31,5.31,118056.0,5.0783,5.0878,5.0783,5.0783,118056.0
2016-10-26 15:35:00,5.31,5.31,5.3,5.31,257448.0,5.0783,5.0783,5.0687,5.0783,257448.0
2016-10-26 15:40:00,5.31,5.31,5.3,5.31,527352.0,5.0783,5.0783,5.0687,5.0783,527352.0
2016-10-26 15:45:00,5.31,5.32,5.31,5.31,536520.0,5.0783,5.0878,5.0783,5.0783,536520.0
2016-10-26 15:50:00,5.31,5.31,5.3,5.3,745152.0,5.0783,5.0783,5.0687,5.0687,745152.0
2016-10-26 15:55:00,5.3,5.31,5.3,5.3,2029440.0,5.0687,5.0783,5.0687,5.0687,2029440.0
2016-10-27 09:30:00,5.37,5.38,5.36,5.36,2286288.0,5.1357,5.1452,5.1261,5.1261,2286288.0
2016-10-27 09:35:00,5.37,5.37,5.36,5.36,1984128.0,5.1357,5.1357,5.1261,5.1261,1984128.0
2016-10-27 09:40:00,5.36,5.36,5.34,5.35,1127064.0,5.1261,5.1261,5.107,5.1165,1127064.0
2016-10-27 09:45:00,5.35,5.36,5.34,5.34,926880.0,5.1165,5.1261,5.107,5.107,926880.0
2016-10-27 09:50:00,5.34,5.35,5.34,5.35,636432.0,5.107,5.1165,5.107,5.1165,636432.0
2016-10-27 09:55:00,5.35,5.35,5.34,5.35,286032.0,5.1165,5.1165,5.107,5.1165,286032.0
2016-10-27 10:00:00,5.35,5.35,5.33,5.33,744696.0,5.1165,5.1165,5.0974,5.0974,744696.0
2016-10-27 10:05:00,5.33,5.35,5.32,5.33,867840.0,5.0974,5.1165,5.0878,5.0974,867840.0
2016-10-27 10:10:00,5.33,5.33,5.31,5.31,699960.0,5.0974,5.0974,5.0783,5.0783,699960.0
2016-10-27 10:15:00,5.32,5.32,5.3,5.3,728712.0,5.0878,5.0878,5.0687,5.0687,728712.0
2016-10-27 10:20:00,5.3,5.31,5.28,5.29,1374648.0,5.0687,5.0783,5.0496,5.0592,1374648.0
2016-10-27 10:25:00,5.28,5.29,5.28,5.29,1015416.0,5.0496,5.0592,5.0496,5.0592,1015416.0
2016-10-27 10:30:00,5.29,5.3,5.29,5.3,568152.0,5.0592,5.0687,5.0592,5.0687,568152.0
2016-10-27 10:35:00,5.29,5.29,5.26,5.27,1614768.0,5.0592,5.0592,5.0305,5.04,1614768.0
2016-10-27 10:40:00,5.27,5.27,5.27,5.27,797376.0,5.04,5.04,5.04,5.04,797376.0
2016-10-27 10:45:00,5.27,5.28,5.27,5.28,651072.0,5.04,5.0496,5.04,5.0496,651072.0
2016-10-27 10:50:00,5.28,5.29,5.28,5.28,584688.0,5.0496,5.0592,5.0496,5.0496,584688.0
2016-10-27 10:55:00,5.28,5.28,5.26,5.27,420840.0,5.0496,5.0496,5.0305,5.04,420840.0
2016-10-27 11:00:00,5.27,5.28,5.26,5.27,730176.0,5.04,5.0496,5.0305,5.04,730176.0
2016-10-27 11:05:00,5.27,5.29,5.27,5.28,489072.0,5.04,5.0592,5.04,5.0496,489072.0
2016-10-27 11:10:00,5.29,5.29,5.28,5.28,439296.0,5.0592,5.0592,5.0496,5.0496,439296.0
2016-10-27 11:15:00,5.28,5.29,5.28,5.29,558240.0,5.0496,5.0592,5.0496,5.0592,558240.0
2016-10-27 11:20:00,5.29,5.29,5.29,5.29,951600.0,5.0592,5.0592,5.0592,5.0592,951600.0
2016-10-27 11:25:00,5.29,5.3,5.28,5.29,725184.0,5.0592,5.0687,5.0496,5.0592,725184.0
2016-10-27 11:30:00,5.29,5.29,5.28,5.28,508320.0,5.0592,5.0592,5.0496,5.0496,508320.0
2016-10-27 11:35:00,5.28,5.28,5.27,5.27,619896.0,5.0496,5.0496,5.04,5.04,619896.0
2016-10-27 11:40:00,5.27,5.28,5.26,5.28,919008.0,5.04,5.0496,5.0305,5.0496,919008.0
2016-10-27 11:45:00,5.28,5.28,5.27,5.28,258072.0,5.0496,5.0496,5.04,5.0496,258072.0
2016-10-27 11:50:00,5.28,5.28,5.27,5.27,131568.0,5.0496,5.0496,5.04,5.04,131568.0
2016-10-27 11:55:00,5.28,5.31,5.28,5.31,1443792.0,5.0496,5.0783,5.0496,5.0783,1443792.0
2016-10-27 12:00:00,5.31,5.31,5.3,5.3,833208.0,5.0783,5.0783,5.0687,5.0687,833208.0
2016-10-27 12:05:00,5.3,5.31,5.3,5.3,404472.0,5.0687,5.0783,5.0687,5.0687,404472.0
2016-10-27 12:10:00,5.31,5.31,5.3,5.31,186600.0,5.0783,5.0783,5.0687,5.0783,186600.0
2016-10-27 12:15:00,5.31,5.31,5.3,5.3,222960.0,5.0783,5.0783,5.0687,5.0687,222960.0
2016-10-27 12:20:00,5.3,5.3,5.29,5.29,100080.0,5.0687,5.0687,5.0592,5.0592,100080.0
2016-10-27 12:25:00,5.29,5.3,5.29,5.3,130104.0,5.0592,5.0687,5.0592,5.0687,130104.0
2016-10-27 12:30:00,5.3,5.3,5.29,5.29,239280.0,5.0687,5.0687,5.0592,5.0592,239280.0
2016-10-27 12:35:00,5.29,5.29,5.27,5.28,423696.0,5.0592,5.0592,5.04,5.0496,423696.0
2016-10-27 12:40:00,5.28,5.28,5.26,5.27,240000.0,5.0496,5.0496,5.0305,5.04,240000.0
2016-10-27 12:45:00,5.26,5.27,5.26,5.27,375504.0,5.0305,5.04,5.0305,5.04,375504.0
2016-10-27 12:50:00,5.27,5.27,5.26,5.27,208752.0,5.04,5.04,5.0305,5.04,208752.0
2016-10-27 12:55:00,5.27,5.27,5.26,5.27,311928.0,5.04,5.04,5.0305,5.04,311928.0
2016-10-27 13:00:00,5.27,5.27,5.27,5.27,116880.0,5.04,5.04,5.04,5.04,116880.0
2016-10-27 13:05:00,5.27,5.27,5.25,5.25,1176000.0,5.04,5.04,5.0209,5.0209,1176000.0
2016-10-27 13:10:00,5.25,5.26,5.25,5.26,335784.0,5.0209,5.0305,5.0209,5.0305,335784.0
2016-10-27 13:15:00,5.26,5.27,5.26,5.27,625896.0,5.0305,5.04,5.0305,5.04,625896.0
2016-10-27 13:20:00,5.27,5.27,5.26,5.27,397176.0,5.04,5.04,5.0305,5.04,397176.0
2016-10-27 13:25:00,5.27,5.27,5.26,5.27,262800.0,5.04,5.04,5.0305,5.04,262800.0
2016-10-27 13:30:00,5.27,5.27,5.26,5.26,290304.0,5.04,5.04,5.0305,5.0305,290304.0
2016-10-27 13:35:00,5.27,5.28,5.26,5.28,840288.0,5.04,5.0496,5.0305,5.0496,840288.0
2016-10-27 13:40:00,5.28,5.28,5.27,5.27,271512.0,5.0496,5.0496,5.04,5.04,271512.0
2016-10-27 13:45:00,5.27,5.27,5.26,5.26,302424.0,5.04,5.04,5.0305,5.0305,302424.0
2016-10-27 13:50:00,5.26,5.27,5.26,5.27,165600.0,5.0305,5.04,5.0305,5.04,165600.0
2016-10-27 13:55:00,5.27,5.27,5.27,5.27,632232.0,5.04,5.04,5.04,5.04,632232.0
2016-10-27 14:00:00,5.27,5.28,5.27,5.27,322560.0,5.04,5.0496,5.04,5.04,322560.0
2016-10-27 14:05:00,5.28,5.28,5.27,5.27,369600.0,5.0496,5.0496,5.04,5.04,369600.0
2016-10-27 14:10:00,5.27,5.29,5.27,5.28,618000.0,5.04,5.0592,5.04,5.0496,618000.0
2016-10-27 14:15:00,5.28,5.29,5.28,5.28,370008.0,5.0496,5.0592,5.0496,5.0496,370008.0
2016-10-27 14:20:00,5.28,5.28,5.27,5.27,370536.0,5.0496,5.0496,5.04,5.04,370536.0
2016-10-27 14:25:00,5.27,5.28,5.27,5.27,388248.0,5.04,5.0496,5.04,5.04,388248.0
2016-10-27 14:30:00,5.27,5.27,5.26,5.26,164640.0,5.04,5.04,5.0305,5.0305,164640.0
2016-10-27 14:35:00,5.26,5.27,5.25,5.26,519216.0,5.0305,5.04,5.0209,5.0305,519216.0
2016-10-27 14:40:00,5.26,5.26,5.26,5.26,560880.0,5.0305,5.0305,5.0305,5.0305,560880.0
2016-10-27 14:45:00,5.26,5.26,5.25,5.25,190920.0,5.0305,5.0305,5.0209,5.0209,190920.0
2016-10-27 14:50:00,5.25,5.25,5.24,5.25,417048.0,5.0209,5.0209,5.0113,5.0209,417048.0
2016-10-27 14:55:00,5.25,5.25,5.25,5.25,80016.0,5.0209,5.0209,5.0209,5.0209,80016.0
2016-10-27 15:00:00,5.25,5.26,5.25,5.26,153120.0,5.0209,5.0305,5.0209,5.0305,153120.0
2016-10-27 15:05:00,5.25,5.25,5.25,5.25,79920.0,5.0209,5.0209,5.0209,5.0209,79920.0
2016-10-27 15:10:00,5.25,5.25,5.23,5.23,1151880.0,5.0209,5.0209,5.0018,5.0018,1151880.0
2016-10-27 15:15:00,5.23,5.23,5.21,5.21,1305168.0,5.0018,5.0018,4.9826,4.9826,1305168.0
2016-10-27 15:20:00,5.21,5.22,5.21,5.21,405432.0,4.9826,4.9922,4.9826,4.9826,405432.0
2016-10-27 15:25:00,5.21,5.22,5.21,5.22,637536.0,4.9826,4.9922,4.9826,4.9922,637536.0
2016-10-27 15:30:00,5.22,5.23,5.22,5.23,333936.0,4.9922,5.0018,4.9922,5.0018,333936.0
2016-10-27 15:35:00,5.23,5.23,5.23,5.23,738192.0,5.0018,5.0018,5.0018,5.0018,738192.0
2016-10-27 15:40:00,5.23,5.23,5.22,5.23,352488.0,5.0018,5.0018,4.9922,5.0018,352488.0
2016-10-27 15:45:00,5.23,5.23,5.22,5.23,371136.0,5.0018,5.0018,4.9922,5.0018,371136.0
2016-10-27 15:50:00,5.23,5.23,5.21,5.22,562512.0,5.0018,5.0018,4.9826,4.9922,562512.0
2016-10-27 15:55:00,5.22,5.23,5.21,5.23,1501272.0,4.9922,5.0018,4.9826,5.0018,1501272.0
2016-10-28 09:30:00,5.18,5.18,5.13,5.13,2799240.0,4.954,4.954,4.9061,4.9061,2799240.0
2016-10-28 09:35:00,5.14,5.17,5.13,5.17,1529952.0,4.9157,4.9444,4.9061,4.9444,1529952.0
2016-10-28 09:40:00,5.17,5.2,5.17,5.2,1471128.0,4.9444,4.9731,4.9444,4.9731,1471128.0
2016-10-28 09:45:00,5.2,5.22,5.2,5.22,984288.0,4.9731,4.9922,4.9731,4.9922,984288.0
2016-10-28 09:50:00,5.22,5.23,5.21,5.22,1043328.0,4.9922,5.0018,4.9826,4.9922,1043328.0
2016-10-28 09:55:00,5.22,5.22,5.21,5.21,778080.0,4.9922,4.9922,4.9826,4.9826,778080.0
2016-10-28 10:00:00,5.21,5.21,5.18,5.19,1058568.0,4.9826,4.9826,4.954,4.9635,1058568.0
2016-10-28 10:05:00,5.19,5.21,5.18,5.19,1240032.0,4.9635,4.9826,4.954,4.9635,1240032.0
2016-10-28 10:10:00,5.19,5.2,5.17,5.19,837336.0,4.9635,4.9731,4.9444,4.9635,837336.0
2016-10-28 10:15:00,5.19,5.21,5.19,5.2,563784.0,4.9635,4.9826,4.9635,4.9731,563784.0
2016-10-28 10:20:00,5.2,5.2,5.19,5.2,721584.0,4.9731,4.9731,4.9635,4.9731,721584.0
2016-10-28 10:25:00,5.21,5.22,5.2,5.21,761760.0,4.9826,4.9922,4.9731,4.9826,761760.0
2016-10-28 10:30:00,5.21,5.25,5.21,5.25,1631088.0,4.9826,5.0209,4.9826,5.0209,1631088.0
2016-10-28 10:35:00,5.25,5.26,5.24,5.26,894096.0,5.0209,5.0305,5.0113,5.0305,894096.0
2016-10-28 10:40:00,5.26,5.26,5.25,5.25,553008.0,5.0305,5.0305,5.0209,5.0209,553008.0
2016-10-28 10:45:00,5.25,5.26,5.25,5.26,386664.0,5.0209,5.0305,5.0209,5.0305,386664.0
2016-10-28 10:50:00,5.26,5.26,5.25,5.25,329280.0,5.0305,5.0305,5.0209,5.0209,329280.0
2016-10-28 10:55:00,5.25,5.25,5.24,5.24,287472.0,5.0209,5.0209,5.0113,5.0113,287472.0
2016-10-28 11:00:00,5.25,5.25,5.24,5.24,818736.0,5.0209,5.0209,5.0113,5.0113,818736.0
2016-10-28 11:05:00,5.24,5.24,5.24,5.24,115680.0,5.0113,5.0113,5.0113,5.0113,115680.0
2016-10-28 11:10:00,5.24,5.24,5.23,5.24,588096.0,5.0113,5.0113,5.0018,5.0113,588096.0
2016-10-28 11:15:00,5.24,5.24,5.23,5.23,227112.0,5.0113,5.0113,5.0018,5.0018,227112.0
2016-10-28 11:20:00,5.23,5.23,5.23,5.23,203712.0,5.0018,5.0018,5.0018,5.0018,203712.0
2016-10-28 11:25:00,5.23,5.23,5.22,5.23,193704.0,5.0018,5.0018,4.9922,5.0018,193704.0
2016-10-28 11:30:00,5.23,5.24,5.23,5.24,195024.0,5.0018,5.0113,5.0018,5.0113,195024.0
2016-10-28 11:35:00,5.24,5.24,5.23,5.23,205104.0,5.0113,5.0113,5.0018,5.0018,205104.0
2016-10-28 11:40:00,5.24,5.24,5.23,5.23,137616.0,5.0113,5.0113,5.0018,5.0018,137616.0
2016-10-28 11:45:00,5.23,5.23,5.22,5.22,31800.0,5.0018,5.0018,4.9922,4.9922,31800.0
2016-10-28 11:50:00,5.23,5.23,5.22,5.23,132192.0,5.0018,5.0018,4.9922,5.0018,132192.0
2016-10-28 11:55:00,5.23,5.23,5.22,5.22,82248.0,5.0018,5.0018,4.9922,4.9922,82248.0
2016-10-28 12:00:00,5.22,5.23,5.21,5.22,241824.0,4.9922,5.0018,4.9826,4.9922,241824.0
2016-10-28 12:05:00,5.22,5.23,5.22,5.23,372984.0,4.9922,5.0018,4.9922,5.0018,372984.0
2016-10-28 12:10:00,5.23,5.24,5.23,5.24,703008.0,5.0018,5.0113,5.0018,5.0113,703008.0
2016-10-28 12:15:00,5.24,5.24,5.24,5.24,61536.0,5.0113,5.0113,5.0113,5.0113,61536.0
2016-10-28 12:20:00,5.24,5.25,5.24,5.25,171504.0,5.0113,5.0209,5.0113,5.0209,171504.0
2016-10-28 12:25:00,5.25,5.26,5.25,5.25,430368.0,5.0209,5.0305,5.0209,5.0209,430368.0
2016-10-28 12:30:00,5.25,5.25,5.24,5.24,523560.0,5.0209,5.0209,5.0113,5.0113,523560.0
2016-10-28 12:35:00,5.24,5.24,5.24,5.24,132600.0,5.0113,5.0113,5.0113,5.0113,132600.0
2016-10-28 12:40:00,5.24,5.24,5.24,5.24,168936.0,5.0113,5.0113,5.0113,5.0113,168936.0
2016-10-28 12:45:00,5.24,5.24,5.24,5.24,167280.0,5.0113,5.0113,5.0113,5.0113,167280.0
2016-10-28 12:50:00,5.24,5.25,5.24,5.24,122232.0,5.0113,5.0209,5.0113,5.0113,122232.0
2016-10-28 12:55:00,5.24,5.24,5.24,5.24,22344.0,5.0113,5.0113,5.0113,5.0113,22344.0
2016-10-28 13:00:00,5.24,5.24,5.2,5.2,1061904.0,5.0113,5.0113,4.9731,4.9731,1061904.0
2016-10-28 13:05:00,5.2,5.2,5.16,5.16,1845480.0,4.9731,4.9731,4.9348,4.9348,1845480.0
2016-10-28 13:10:00,5.16,5.18,5.14,5.18,2124960.0,4.9348,4.954,4.9157,4.954,2124960.0
2016-10-28 13:15:00,5.18,5.18,5.16,5.17,952368.0,4.954,4.954,4.9348,4.9444,952368.0
2016-10-28 13:20:00,5.18,5.2,5.17,5.17,1513032.0,4.954,4.9731,4.9444,4.9444,1513032.0
2016-10-28 13:25:00,5.16,5.18,5.16,5.17,653760.0,4.9348,4.954,4.9348,4.9444,653760.0
2016-10-28 13:30:00,5.17,5.17,5.15,5.15,2393088.0,4.9444,4.9444,4.9253,4.9253,2393088.0
2016-10-28 13:35:00,5.15,5.15,5.11,5.13,2948376.0,4.9253,4.9253,4.887,4.9061,2948376.0
2016-10-28 13:40:00,5.13,5.15,5.12,5.14,2896968.0,4.9061,4.9253,4.8966,4.9157,2896968.0
2016-10-28 13:45:00,5.14,5.15,5.13,5.14,1019136.0,4.9157,4.9253,4.9061,4.9157,1019136.0
2016-10-28 13:50:00,5.13,5.15,5.12,5.14,1442064.0,4.9061,4.9253,4.8966,4.9157,1442064.0
2016-10-28 13:55:00,5.14,5.14,5.1,5.1,1242408.0,4.9157,4.9157,4.8774,4.8774,1242408.0
2016-10-28 14:00:00,5.1,5.12,5.1,5.1,1286400.0,4.8774,4.8966,4.8774,4.8774,1286400.0
2016-10-28 14:05:00,5.1,5.11,5.08,5.1,920424.0,4.8774,4.887,4.8583,4.8774,920424.0
2016-10-28 14:10:00,5.1,5.12,5.09,5.12,703128.0,4.8774,4.8966,4.8679,4.8966,703128.0
2016-10-28 14:15:00,5.12,5.14,5.1,5.12,2401104.0,4.8966,4.9157,4.8774,4.8966,2401104.0
2016-10-28 14:20:00,5.12,5.15,5.12,5.15,1241448.0,4.8966,4.9253,4.8966,4.9253,1241448.0
2016-10-28 14:25:00,5.15,5.15,5.13,5.14,1212360.0,4.9253,4.9253,4.9061,4.9157,1212360.0
2016-10-28 14:30:00,5.14,5.17,5.13,5.16,1293000.0,4.9157,4.9444,4.9061,4.9348,1293000.0
2016-10-28 14:35:00,5.16,5.16,5.13,5.14,1067688.0,4.9348,4.9348,4.9061,4.9157,1067688.0
2016-10-28 14:40:00,5.14,5.14,5.11,5.12,1128528.0,4.9157,4.9157,4.887,4.8966,1128528.0
2016-10-28 14:45:00,5.12,5.12,5.11,5.12,398184.0,4.8966,4.8966,4.887,4.8966,398184.0
2016-10-28 14:50:00,5.12,5.14,5.12,5.12,692424.0,4.8966,4.9157,4.8966,4.8966,692424.0
2016-10-28 14:55:00,5.13,5.16,5.13,5.16,691992.0,4.9061,4.9348,4.9061,4.9348,691992.0
2016-10-28 15:00:00,5.15,5.16,5.14,5.15,335352.0,4.9253,4.9348,4.9157,4.9253,335352.0
2016-10-28 15:05:00,5.15,5.15,5.14,5.14,422736.0,4.9253,4.9253,4.9157,4.9157,422736.0
2016-10-28 15:10:00,5.14,5.14,5.13,5.14,154848.0,4.9157,4.9157,4.9061,4.9157,154848.0
2016-10-28 15:15:00,5.13,5.13,5.12,5.13,425088.0,4.9061,4.9061,4.8966,4.9061,425088.0
2016-10-28 15:20:00,5.14,5.15,5.13,5.15,620688.0,4.9157,4.9253,4.9061,4.9253,620688.0
2016-10-28 15:25:00,5.15,5.18,5.15,5.17,1369536.0,4.9253,4.954,4.9253,4.9444,1369536.0
2016-10-28 15:30:00,5.17,5.17,5.15,5.15,475728.0,4.9444,4.9444,4.9253,4.9253,475728.0
2016-10-28 15:35:00,5.15,5.16,5.14,5.14,698304.0,4.9253,4.9348,4.9157,4.9157,698304.0
2016-10-28 15:40:00,5.14,5.15,5.11,5.13,935376.0,4.9157,4.9253,4.887,4.9061,935376.0
2016-10-28 15:45:00,5.13,5.13,5.11,5.13,631704.0,4.9061,4.9061,4.887,4.9061,631704.0
2016-10-28 15:50:00,5.13,5.13,5.12,5.12,445008.0,4.9061,4.9061,4.8966,4.8966,445008.0
2016-10-28 15:55:00,5.12,5.13,5.11,5.12,1291440.0,4.8966,4.9061,4.887,4.8966,1291440.0
2016-10-31 09:30:00,5.19,5.19,5.16,5.17,2191056.0,4.9635,4.9635,4.9348,4.9444,2191056.0
2016-10-31 09:35:00,5.17,5.17,5.15,5.17,1904136.0,4.9444,4.9444,4.9253,4.9444,1904136.0
2016-10-31 09:40:00,5.17,5.17,5.16,5.16,757920.0,4.9444,4.9444,4.9348,4.9348,757920.0
2016-10-31 09:45:00,5.16,5.18,5.16,5.18,737160.0,4.9348,4.954,4.9348,4.954,737160.0
2016-10-31 09:50:00,5.18,5.18,5.15,5.15,484176.0,4.954,4.954,4.9253,4.9253,484176.0
2016-10-31 09:55:00,5.15,5.16,5.14,5.14,277032.0,4.9253,4.9348,4.9157,4.9157,277032.0
2016-10-31 10:00:00,5.14,5.16,5.14,5.14,528480.0,4.9157,4.9348,4.9157,4.9157,528480.0
2016-10-31 10:05:00,5.14,5.15,5.14,5.15,180000.0,4.9157,4.9253,4.9157,4.9253,180000.0
2016-10-31 10:10:00,5.14,5.15,5.14,5.15,370032.0,4.9157,4.9253,4.9157,4.9253,370032.0
2016-10-31 10:15:00,5.15,5.16,5.15,5.15,282480.0,4.9253,4.9348,4.9253,4.9253,282480.0
2016-10-31 10:20:00,5.14,5.16,5.14,5.16,77328.0,4.9157,4.9348,4.9157,4.9348,77328.0
2016-10-31 10:25:00,5.16,5.17,5.16,5.16,276888.0,4.9348,4.9444,4.9348,4.9348,276888.0
2016-10-31 10:30:00,5.16,5.16,5.13,5.14,233328.0,4.9348,4.9348,4.9061,4.9157,233328.0
2016-10-31 10:35:00,5.14,5.14,5.13,5.13,370920.0,4.9157,4.9157,4.9061,4.9061,370920.0
2016-10-31 10:40:00,5.13,5.14,5.12,5.12,466944.0,4.9061,4.9157,4.8966,4.8966,466944.0
2016-10-31 10:45:00,5.13,5.13,5.12,5.13,271488.0,4.9061,4.9061,4.8966,4.9061,271488.0
2016-10-31 10:50:00,5.13,5.16,5.13,5.16,764688.0,4.9061,4.9348,4.9061,4.9348,764688.0
2016-10-31 10:55:00,5.16,5.16,5.14,5.15,395544.0,4.9348,4.9348,4.9157,4.9253,395544.0
2016-10-31 11:00:00,5.14,5.15,5.14,5.15,280008.0,4.9157,4.9253,4.9157,4.9253,280008.0
2016-10-31 11:05:00,5.14,5.14,5.13,5.14,184464.0,4.9157,4.9157,4.9061,4.9157,184464.0
2016-10-31 11:10:00,5.14,5.14,5.13,5.14,687696.0,4.9157,4.9157,4.9061,4.9157,687696.0
2016-10-31 11:15:00,5.14,5.14,5.14,5.14,293520.0,4.9157,4.9157,4.9157,4.9157,293520.0
2016-10-31 11:20:00,5.14,5.15,5.14,5.15,354984.0,4.9157,4.9253,4.9157,4.9253,354984.0
2016-10-31 11:25:00,5.15,5.16,5.14,5.16,494448.0,4.9253,4.9348,4.9157,4.9348,494448.0
2016-10-31 11:30:00,5.17,5.18,5.16,5.16,249480.0,4.9444,4.954,4.9348,4.9348,249480.0
2016-10-31 11:35:00,5.17,5.17,5.16,5.17,165120.0,4.9444,4.9444,4.9348,4.9444,165120.0
2016-10-31 11:40:00,5.17,5.17,5.17,5.17,37440.0,4.9444,4.9444,4.9444,4.9444,37440.0
2016-10-31 11:45:00,5.17,5.17,5.17,5.17,45624.0,4.9444,4.9444,4.9444,4.9444,45624.0
2016-10-31 11:50:00,5.17,5.17,5.17,5.17,70944.0,4.9444,4.9444,4.9444,4.9444,70944.0
2016-10-31 11:55:00,5.17,5.18,5.17,5.17,209736.0,4.9444,4.954,4.9444,4.9444,209736.0
2016-10-31 12:00:00,5.17,5.18,5.17,5.17,542904.0,4.9444,4.954,4.9444,4.9444,542904.0
2016-10-31 12:05:00,5.17,5.18,5.17,5.17,147120.0,4.9444,4.954,4.9444,4.9444,147120.0
2016-10-31 12:10:00,5.17,5.17,5.16,5.16,129384.0,4.9444,4.9444,4.9348,4.9348,129384.0
2016-10-31 12:15:00,5.16,5.17,5.16,5.17,19680.0,4.9348,4.9444,4.9348,4.9444,19680.0
2016-10-31 12:20:00,5.17,5.17,5.15,5.16,164568.0,4.9444,4.9444,4.9253,4.9348,164568.0
2016-10-31 12:25:00,5.16,5.16,5.16,5.16,36000.0,4.9348,4.9348,4.9348,4.9348,36000.0
2016-10-31 12:30:00,5.16,5.16,5.16,5.16,101208.0,4.9348,4.9348,4.9348,4.9348,101208.0
2016-10-31 12:35:00,5.16,5.17,5.16,5.17,138720.0,4.9348,4.9444,4.9348,4.9444,138720.0
2016-10-31 12:40:00,5.16,5.16,5.16,5.16,131688.0,4.9348,4.9348,4.9348,4.9348,131688.0
2016-10-31 12:45:00,5.16,5.16,5.15,5.15,118776.0,4.9348,4.9348,4.9253,4.9253,118776.0
2016-10-31 12:50:00,5.15,5.15,5.15,5.15,302448.0,4.9253,4.9253,4.9253,4.9253,302448.0
2016-10-31 12:55:00,5.15,5.15,5.14,5.15,348000.0,4.9253,4.9253,4.9157,4.9253,348000.0
2016-10-31 13:00:00,5.15,5.15,5.14,5.14,46632.0,4.9253,4.9253,4.9157,4.9157,46632.0
2016-10-31 13:05:00,5.14,5.15,5.14,5.15,28320.0,4.9157,4.9253,4.9157,4.9253,28320.0
2016-10-31 13:10:00,5.14,5.14,5.14,5.14,155568.0,4.9157,4.9157,4.9157,4.9157,155568.0
2016-10-31 13:15:00,5.14,5.15,5.13,5.13,202416.0,4.9157,4.9253,4.9061,4.9061,202416.0
2016-10-31 13:20:00,5.14,5.14,5.14,5.14,53760.0,4.9157,4.9157,4.9157,4.9157,53760.0
2016-10-31 13:25:00,5.14,5.14,5.13,5.13,109200.0,4.9157,4.9157,4.9061,4.9061,109200.0
2016-10-31 13:30:00,5.13,5.14,5.13,5.14,61320.0,4.9061,4.9157,4.9061,4.9157,61320.0
2016-10-31 13:35:00,5.14,5.14,5.14,5.14,45960.0,4.9157,4.9157,4.9157,4.9157,45960.0
2016-10-31 13:40:00,5.14,5.14,5.13,5.14,71472.0,4.9157,4.9157,4.9061,4.9157,71472.0
2016-10-31 13:45:00,5.14,5.14,5.14,5.14,105024.0,4.9157,4.9157,4.9157,4.9157,105024.0
2016-10-31 13:50:00,5.14,5.14,5.13,5.13,176208.0,4.9157,4.9157,4.9061,4.9061,176208.0
2016-10-31 13:55:00,5.13,5.13,5.13,5.13,186480.0,4.9061,4.9061,4.9061,4.9061,186480.0
2016-10-31 14:00:00,5.13,5.13,5.13,5.13,82560.0,4.9061,4.9061,4.9061,4.9061,82560.0
2016-10-31 14:05:00,5.13,5.13,5.13,5.13,352560.0,4.9061,4.9061,4.9061,4.9061,352560.0
2016-10-31 14:10:00,5.13,5.13,5.11,5.12,541968.0,4.9061,4.9061,4.887,4.8966,541968.0
2016-10-31 14:15:00,5.12,5.13,5.12,5.12,206712.0,4.8966,4.9061,4.8966,4.8966,206712.0
2016-10-31 14:20:00,5.12,5.13,5.12,5.12,198240.0,4.8966,4.9061,4.8966,4.8966,198240.0
2016-10-31 14:25:00,5.12,5.12,5.11,5.12,472080.0,4.8966,4.8966,4.887,4.8966,472080.0
2016-10-31 14:30:00,5.12,5.12,5.12,5.12,270240.0,4.8966,4.8966,4.8966,4.8966,270240.0
2016-10-31 14:35:00,5.12,5.13,5.12,5.13,337560.0,4.8966,4.9061,4.8966,4.9061,337560.0
2016-10-31 14:40:00,5.13,5.13,5.12,5.12,299040.0,4.9061,4.9061,4.8966,4.8966,299040.0
2016-10-31 14:45:00,5.12,5.13,5.12,5.12,718416.0,4.8966,4.9061,4.8966,4.8966,718416.0
2016-10-31 14:50:00,5.12,5.13,5.11,5.12,703224.0,4.8966,4.9061,4.887,4.8966,703224.0
2016-10-31 14:55:00,5.12,5.13,5.12,5.12,421656.0,4.8966,4.9061,4.8966,4.8966,421656.0
2016-10-31 15:00:00,5.12,5.13,5.12,5.13,642864.0,4.8966,4.9061,4.8966,4.9061,642864.0
2016-10-31 15:05:00,5.13,5.13,5.12,5.13,505080.0,4.9061,4.9061,4.8966,4.9061,505080.0
2016-10-31 15:10:00,5.13,5.14,5.13,5.14,315048.0,4.9061,4.9157,4.9061,4.9157,315048.0
2016-10-31 15:15:00,5.14,5.14,5.13,5.13,152760.0,4.9157,4.9157,4.9061,4.9061,152760.0
2016-10-31 15:20:00,5.13,5.13,5.12,5.12,101424.0,4.9061,4.9061,4.8966,4.8966,101424.0
2016-10-31 15:25:00,5.12,5.13,5.12,5.13,97464.0,4.8966,4.9061,4.8966,4.9061,97464.0
2016-10-31 15:30:00,5.13,5.14,5.13,5.13,141912.0,4.9061,4.9157,4.9061,4.9061,141912.0
2016-10-31 15:35:00,5.13,5.13,5.12,5.12,324720.0,4.9061,4.9061,4.8966,4.8966,324720.0
2016-10-31 15:40:00,5.12,5.12,5.12,5.12,170400.0,4.8966,4.8966,4.8966,4.8966,170400.0
2016-10-31 15:45:00,5.12,5.13,5.12,5.13,279336.0,4.8966,4.9061,4.8966,4.9061,279336.0
2016-10-31 15:50:00,5.13,5.13,5.12,5.12,492360.0,4.9061,4.9061,4.8966,4.8966,492360.0
2016-10-31 15:55:00,5.12,5.13,5.11,5.11,1209888.0,4.8966,4.9061,4.887,4.887,1209888.0
2016-11-01 09:30:00,5.14,5.14,5.12,5.13,886344.0,4.9157,4.9157,4.8966,4.9061,886344.0
2016-11-01 09:35:00,5.13,5.13,5.11,5.12,470856.0,4.9061,4.9061,4.887,4.8966,470856.0
2016-11-01 09:40:00,5.12,5.12,5.1,5.11,1114704.0,4.8966,4.8966,4.8774,4.887,1114704.0
2016-11-01 09:45:00,5.11,5.12,5.1,5.11,490896.0,4.887,4.8966,4.8774,4.887,490896.0
2016-11-01 09:50:00,5.11,5.11,5.09,5.09,590424.0,4.887,4.887,4.8679,4.8679,590424.0
2016-11-01 09:55:00,5.09,5.1,5.09,5.1,252696.0,4.8679,4.8774,4.8679,4.8774,252696.0
2016-11-01 10:00:00,5.11,5.12,5.09,5.09,747000.0,4.887,4.8966,4.8679,4.8679,747000.0
2016-11-01 10:05:00,5.09,5.1,5.08,5.09,421152.0,4.8679,4.8774,4.8583,4.8679,421152.0
2016-11-01 10:10:00,5.09,5.09,5.07,5.08,879576.0,4.8679,4.8679,4.8488,4.8583,879576.0
2016-11-01 10:15:00,5.08,5.08,5.07,5.08,210264.0,4.8583,4.8583,4.8488,4.8583,210264.0
2016-11-01 10:20:00,5.07,5.09,5.07,5.08,489864.0,4.8488,4.8679,4.8488,4.8583,489864.0
2016-11-01 10:25:00,5.08,5.09,5.07,5.07,413784.0,4.8583,4.8679,4.8488,4.8488,413784.0
2016-11-01 10:30:00,5.07,5.09,5.07,5.08,1285824.0,4.8488,4.8679,4.8488,4.8583,1285824.0
2016-11-01 10:35:00,5.08,5.08,5.06,5.06,698880.0,4.8583,4.8583,4.8392,4.8392,698880.0
2016-11-01 10:40:00,5.07,5.07,5.05,5.06,454656.0,4.8488,4.8488,4.8296,4.8392,454656.0
2016-11-01 10:45:00,5.05,5.06,5.04,5.06,1123248.0,4.8296,4.8392,4.8201,4.8392,1123248.0
2016-11-01 10:50:00,5.06,5.07,5.06,5.06,331056.0,4.8392,4.8488,4.8392,4.8392,331056.0
2016-11-01 10:55:00,5.06,5.08,5.06,5.08,318192.0,4.8392,4.8583,4.8392,4.8583,318192.0
2016-11-01 11:00:00,5.08,5.09,5.08,5.08,501048.0,4.8583,4.8679,4.8583,4.8583,501048.0
2016-11-01 11:05:00,5.08,5.09,5.08,5.08,174720.0,4.8583,4.8679,4.8583,4.8583,174720.0
2016-11-01 11:10:00,5.08,5.08,5.07,5.08,131160.0,4.8583,4.8583,4.8488,4.8583,131160.0
2016-11-01 11:15:00,5.08,5.09,5.08,5.08,122640.0,4.8583,4.8679,4.8583,4.8583,122640.0
2016-11-01 11:20:00,5.08,5.08,5.07,5.07,38400.0,4.8583,4.8583,4.8488,4.8488,38400.0
2016-11-01 11:25:00,5.07,5.09,5.07,5.07,115200.0,4.8488,4.8679,4.8488,4.8488,115200.0
2016-11-01 11:30:00,5.07,5.07,5.06,5.07,478584.0,4.8488,4.8488,4.8392,4.8488,478584.0
2016-11-01 11:35:00,5.07,5.08,5.07,5.08,280776.0,4.8488,4.8583,4.8488,4.8583,280776.0
2016-11-01 11:40:00,5.08,5.08,5.07,5.08,161664.0,4.8583,4.8583,4.8488,4.8583,161664.0
2016-11-01 11:45:00,5.08,5.08,5.07,5.08,204072.0,4.8583,4.8583,4.8488,4.8583,204072.0
2016-11-01 11:50:00,5.07,5.07,5.06,5.06,444360.0,4.8488,4.8488,4.8392,4.8392,444360.0
2016-11-01 11:55:00,5.06,5.06,5.05,5.06,289944.0,4.8392,4.8392,4.8296,4.8392,289944.0
2016-11-01 12:00:00,5.06,5.06,5.05,5.05,209280.0,4.8392,4.8392,4.8296,4.8296,209280.0
2016-11-01 12:05:00,5.05,5.05,5.03,5.03,796968.0,4.8296,4.8296,4.8105,4.8105,796968.0
2016-11-01 12:10:00,5.03,5.03,5.02,5.02,954168.0,4.8105,4.8105,4.8009,4.8009,954168.0
2016-11-01 12:15:00,5.02,5.02,5.0,5.01,678864.0,4.8009,4.8009,4.7818,4.7914,678864.0
2016-11-01 12:20:00,5.01,5.02,5.01,5.02,536568.0,4.7914,4.8009,4.7914,4.8009,536568.0
2016-11-01 12:25:00,5.02,5.02,5.01,5.01,345192.0,4.8009,4.8009,4.7914,4.7914,345192.0
2016-11-01 12:30:00,5.01,5.03,5.01,5.03,280200.0,4.7914,4.8105,4.7914,4.8105,280200.0
2016-11-01 12:35:00,5.03,5.03,5.02,5.02,255816.0,4.8105,4.8105,4.8009,4.8009,255816.0
2016-11-01 12:40:00,5.02,5.02,5.01,5.01,629424.0,4.8009,4.8009,4.7914,4.7914,629424.0
2016-11-01 12:45:00,5.01,5.01,4.99,4.99,1300440.0,4.7914,4.7914,4.7722,4.7722,1300440.0
2016-11-01 12:50:00,4.99,5.0,4.99,4.99,347520.0,4.7722,4.7818,4.7722,4.7722,347520.0
2016-11-01 12:55:00,5.0,5.0,5.0,5.0,486384.0,4.7818,4.7818,4.7818,4.7818,486384.0
2016-11-01 13:00:00,5.0,5.0,4.99,5.0,1068024.0,4.7818,4.7818,4.7722,4.7818,1068024.0
2016-11-01 13:05:00,5.0,5.0,4.99,4.99,438216.0,4.7818,4.7818,4.7722,4.7722,438216.0
2016-11-01 13:10:00,4.99,5.0,4.99,4.99,205320.0,4.7722,4.7818,4.7722,4.7722,205320.0
2016-11-01 13:15:00,4.99,4.99,4.97,4.97,1206888.0,4.7722,4.7722,4.7531,4.7531,1206888.0
2016-11-01 13:20:00,4.97,4.97,4.95,4.96,1363392.0,4.7531,4.7531,4.734,4.7436,1363392.0
2016-11-01 13:25:00,4.96,4.98,4.96,4.97,440664.0,4.7436,4.7627,4.7436,4.7531,440664.0
2016-11-01 13:30:00,4.97,4.97,4.95,4.96,697848.0,4.7531,4.7531,4.734,4.7436,697848.0
2016-11-01 13:35:00,4.96,4.96,4.95,4.96,377424.0,4.7436,4.7436,4.734,4.7436,377424.0
2016-11-01 13:40:00,4.95,4.95,4.93,4.93,1029672.0,4.734,4.734,4.7149,4.7149,1029672.0
2016-11-01 13:45:00,4.93,4.93,4.91,4.93,785976.0,4.7149,4.7149,4.6957,4.7149,785976.0
2016-11-01 13:50:00,4.93,4.94,4.93,4.93,451488.0,4.7149,4.7244,4.7149,4.7149,451488.0
2016-11-01 13:55:00,4.93,4.94,4.93,4.93,271752.0,4.7149,4.7244,4.7149,4.7149,271752.0
2016-11-01 14:00:00,4.93,4.93,4.92,4.92,345960.0,4.7149,4.7149,4.7053,4.7053,345960.0
2016-11-01 14:05:00,4.93,4.93,4.91,4.92,1202904.0,4.7149,4.7149,4.6957,4.7053,1202904.0
2016-11-01 14:10:00,4.91,4.92,4.9,4.9,827160.0,4.6957,4.7053,4.6862,4.6862,827160.0
2016-11-01 14:15:00,4.9,4.9,4.87,4.88,1487832.0,4.6862,4.6862,4.6575,4.667,1487832.0
2016-11-01 14:20:00,4.88,4.89,4.88,4.89,847464.0,4.667,4.6766,4.667,4.6766,847464.0
2016-11-01 14:25:00,4.89,4.95,4.89,4.93,1944000.0,4.6766,4.734,4.6766,4.7149,1944000.0
2016-11-01 14:30:00,4.93,4.95,4.93,4.95,893016.0,4.7149,4.734,4.7149,4.734,893016.0
2016-11-01 14:35:00,4.95,4.97,4.94,4.95,561696.0,4.734,4.7531,4.7244,4.734,561696.0
2016-11-01 14:40:00,4.95,4.96,4.93,4.95,857232.0,4.734,4.7436,4.7149,4.734,857232.0
2016-11-01 14:45:00,4.95,4.95,4.93,4.93,390600.0,4.734,4.734,4.7149,4.7149,390600.0
2016-11-01 14:50:00,4.93,4.94,4.92,4.94,372600.0,4.7149,4.7244,4.7053,4.7244,372600.0
2016-11-01 14:55:00,4.94,4.95,4.93,4.93,672936.0,4.7244,4.734,4.7149,4.7149,672936.0
2016-11-01 15:00:00,4.93,4.94,4.92,4.93,345072.0,4.7149,4.7244,4.7053,4.7149,345072.0
2016-11-01 15:05:00,4.93,4.94,4.93,4.94,132840.0,4.7149,4.7244,4.7149,4.7244,132840.0
2016-11-01 15:10:00,4.94,4.94,4.93,4.93,338376.0,4.7244,4.7244,4.7149,4.7149,338376.0
2016-11-01 15:15:00,4.93,4.96,4.92,4.95,548280.0,4.7149,4.7436,4.7053,4.734,548280.0
2016-11-01 15:20:00,4.95,4.95,4.94,4.95,225120.0,4.734,4.734,4.7244,4.734,225120.0
2016-11-01 15:25:00,4.95,4.97,4.95,4.97,757080.0,4.734,4.7531,4.734,4.7531,757080.0
2016-11-01 15:30:00,4.97,4.97,4.96,4.97,230640.0,4.7531,4.7531,4.7436,4.7531,230640.0
2016-11-01 15:35:00,4.97,4.98,4.97,4.98,754296.0,4.7531,4.7627,4.7531,4.7627,754296.0
2016-11-01 15:40:00,4.98,4.99,4.97,4.98,469296.0,4.7627,4.7722,4.7531,4.7627,469296.0
2016-11-01 15:45:00,4.98,5.0,4.98,4.99,1163904.0,4.7627,4.7818,4.7627,4.7722,1163904.0
2016-11-01 15:50:00,4.99,5.0,4.98,4.99,769152.0,4.7722,4.7818,4.7627,4.7722,769152.0
2016-11-01 15:55:00,5.0,5.0,4.99,5.0,1221192.0,4.7818,4.7818,4.7722,4.7818,1221192.0
2016-11-02 09:30:00,4.99,4.99,4.97,4.97,1238448.0,4.7722,4.7722,4.7531,4.7531,1238448.0
2016-11-02 09:35:00,4.98,5.01,4.97,5.0,934488.0,4.7627,4.7914,4.7531,4.7818,934488.0
2016-11-02 09:40:00,5.01,5.01,4.99,5.0,523032.0,4.7914,4.7914,4.7722,4.7818,523032.0
2016-11-02 09:45:00,5.0,5.01,5.0,5.01,982920.0,4.7818,4.7914,4.7818,4.7914,982920.0
2016-11-02 09:50:00,5.0,5.01,4.99,5.0,546960.0,4.7818,4.7914,4.7722,4.7818,546960.0
2016-11-02 09:55:00,5.0,5.01,4.99,5.01,359280.0,4.7818,4.7914,4.7722,4.7914,359280.0
2016-11-02 10:00:00,5.01,5.02,4.99,5.01,626568.0,4.7914,4.8009,4.7722,4.7914,626568.0
2016-11-02 10:05:00,5.01,5.01,5.0,5.0,457632.0,4.7914,4.7914,4.7818,4.7818,457632.0
2016-11-02 10:10:00,5.0,5.0,4.99,5.0,520512.0,4.7818,4.7818,4.7722,4.7818,520512.0
2016-11-02 10:15:00,5.0,5.0,4.98,4.98,478824.0,4.7818,4.7818,4.7627,4.7627,478824.0
2016-11-02 10:20:00,4.98,4.99,4.97,4.97,486456.0,4.7627,4.7722,4.7531,4.7531,486456.0
2016-11-02 10:25:00,4.97,4.98,4.97,4.98,472968.0,4.7531,4.7627,4.7531,4.7627,472968.0
2016-11-02 10:30:00,4.98,4.98,4.96,4.96,818232.0,4.7627,4.7627,4.7436,4.7436,818232.0
2016-11-02 10:35:00,4.96,4.98,4.96,4.98,374112.0,4.7436,4.7627,4.7436,4.7627,374112.0
2016-11-02 10:40:00,4.98,4.98,4.96,4.96,338400.0,4.7627,4.7627,4.7436,4.7436,338400.0
2016-11-02 10:45:00,4.96,4.97,4.95,4.97,433728.0,4.7436,4.7531,4.734,4.7531,433728.0
2016-11-02 10:50:00,4.96,4.97,4.95,4.96,397776.0,4.7436,4.7531,4.734,4.7436,397776.0
2016-11-02 10:55:00,4.96,4.96,4.95,4.95,248856.0,4.7436,4.7436,4.734,4.734,248856.0
2016-11-02 11:00:00,4.95,4.96,4.95,4.95,170640.0,4.734,4.7436,4.734,4.734,170640.0
2016-11-02 11:05:00,4.96,4.97,4.96,4.97,83208.0,4.7436,4.7531,4.7436,4.7531,83208.0
2016-11-02 11:10:00,4.96,4.98,4.96,4.98,310368.0,4.7436,4.7627,4.7436,4.7627,310368.0
2016-11-02 11:15:00,4.98,5.0,4.98,4.99,483264.0,4.7627,4.7818,4.7627,4.7722,483264.0
2016-11-02 11:20:00,4.99,4.99,4.98,4.99,218184.0,4.7722,4.7722,4.7627,4.7722,218184.0
2016-11-02 11:25:00,4.99,5.0,4.98,4.99,467136.0,4.7722,4.7818,4.7627,4.7722,467136.0
2016-11-02 11:30:00,4.98,4.99,4.98,4.98,121656.0,4.7627,4.7722,4.7627,4.7627,121656.0
2016-11-02 11:35:00,4.98,4.98,4.96,4.97,160896.0,4.7627,4.7627,4.7436,4.7531,160896.0
2016-11-02 11:40:00,4.97,4.97,4.96,4.97,264792.0,4.7531,4.7531,4.7436,4.7531,264792.0
2016-11-02 11:45:00,4.97,4.97,4.96,4.97,132840.0,4.7531,4.7531,4.7436,4.7531,132840.0
2016-11-02 11:50:00,4.97,4.97,4.95,4.96,246552.0,4.7531,4.7531,4.734,4.7436,246552.0
2016-11-02 11:55:00,4.96,4.97,4.96,4.96,126912.0,4.7436,4.7531,4.7436,4.7436,126912.0
2016-11-02 12:00:00,4.95,4.96,4.95,4.95,249000.0,4.734,4.7436,4.734,4.734,249000.0
2016-11-02 12:05:00,4.96,4.96,4.94,4.96,303432.0,4.7436,4.7436,4.7244,4.7436,303432.0
2016-11-02 12:10:00,4.96,4.97,4.95,4.95,194832.0,4.7436,4.7531,4.734,4.734,194832.0
2016-11-02 12:15:00,4.95,4.96,4.95,4.95,160368.0,4.734,4.7436,4.734,4.734,160368.0
2016-11-02 12:20:00,4.95,4.95,4.94,4.94,683736.0,4.734,4.734,4.7244,4.7244,683736.0
2016-11-02 12:25:00,4.94,4.95,4.94,4.95,193296.0,4.7244,4.734,4.7244,4.734,193296.0
2016-11-02 12:30:00,4.95,4.95,4.93,4.94,257448.0,4.734,4.734,4.7149,4.7244,257448.0
2016-11-02 12:35:00,4.94,4.94,4.93,4.93,187128.0,4.7244,4.7244,4.7149,4.7149,187128.0
2016-11-02 12:40:00,4.94,4.94,4.93,4.93,137400.0,4.7244,4.7244,4.7149,4.7149,137400.0
2016-11-02 12:45:00,4.94,4.94,4.94,4.94,31920.0,4.7244,4.7244,4.7244,4.7244,31920.0
2016-11-02 12:50:00,4.94,4.94,4.93,4.94,114720.0,4.7244,4.7244,4.7149,4.7244,114720.0
2016-11-02 12:55:00,4.94,4.94,4.93,4.94,134400.0,4.7244,4.7244,4.7149,4.7244,134400.0
2016-11-02 13:00:00,4.94,4.95,4.92,4.92,694680.0,4.7244,4.734,4.7053,4.7053,694680.0
2016-11-02 13:05:00,4.92,4.92,4.9,4.91,220824.0,4.7053,4.7053,4.6862,4.6957,220824.0
2016-11-02 13:10:00,4.91,4.92,4.89,4.9,594456.0,4.6957,4.7053,4.6766,4.6862,594456.0
2016-11-02 13:15:00,4.89,4.9,4.88,4.88,606024.0,4.6766,4.6862,4.667,4.667,606024.0
2016-11-02 13:20:00,4.88,4.89,4.88,4.88,445968.0,4.667,4.6766,4.667,4.667,445968.0
2016-11-02 13:25:00,4.88,4.9,4.88,4.89,381072.0,4.667,4.6862,4.667,4.6766,381072.0
2016-11-02 13:30:00,4.89,4.9,4.89,4.89,215064.0,4.6766,4.6862,4.6766,4.6766,215064.0
2016-11-02 13:35:00,4.89,4.89,4.89,4.89,73200.0,4.6766,4.6766,4.6766,4.6766,73200.0
2016-11-02 13:40:00,4.89,4.9,4.89,4.9,102000.0,4.6766,4.6862,4.6766,4.6862,102000.0
2016-11-02 13:45:00,4.9,4.9,4.89,4.9,117648.0,4.6862,4.6862,4.6766,4.6862,117648.0
2016-11-02 13:50:00,4.89,4.9,4.89,4.9,107040.0,4.6766,4.6862,4.6766,4.6862,107040.0
2016-11-02 13:55:00,4.9,4.91,4.89,4.9,282192.0,4.6862,4.6957,4.6766,4.6862,282192.0
2016-11-02 14:00:00,4.9,4.92,4.88,4.9,2047392.0,4.6862,4.7053,4.667,4.6862,2047392.0
2016-11-02 14:05:00,4.9,4.9,4.84,4.85,1727688.0,4.6862,4.6862,4.6288,4.6384,1727688.0
2016-11-02 14:10:00,4.85,4.91,4.85,4.9,1492440.0,4.6384,4.6957,4.6384,4.6862,1492440.0
2016-11-02 14:15:00,4.9,4.92,4.89,4.92,726888.0,4.6862,4.7053,4.6766,4.7053,726888.0
2016-11-02 14:20:00,4.92,4.94,4.91,4.93,1067184.0,4.7053,4.7244,4.6957,4.7149,1067184.0
2016-11-02 14:25:00,4.93,4.95,4.92,4.93,755352.0,4.7149,4.734,4.7053,4.7149,755352.0
2016-11-02 14:30:00,4.92,4.93,4.91,4.92,398640.0,4.7053,4.7149,4.6957,4.7053,398640.0
2016-11-02 14:35:00,4.92,4.94,4.92,4.93,766272.0,4.7053,4.7244,4.7053,4.7149,766272.0
2016-11-02 14:40:00,4.93,4.93,4.91,4.92,491256.0,4.7149,4.7149,4.6957,4.7053,491256.0
2016-11-02 14:45:00,4.92,4.92,4.89,4.9,556848.0,4.7053,4.7053,4.6766,4.6862,556848.0
2016-11-02 14:50:00,4.9,4.9,4.88,4.89,536688.0,4.6862,4.6862,4.667,4.6766,536688.0
2016-11-02 14:55:00,4.89,4.91,4.89,4.89,371160.0,4.6766,4.6957,4.6766,4.6766,371160.0
2016-11-02 15:00:00,4.89,4.9,4.88,4.9,401280.0,4.6766,4.6862,4.667,4.6862,401280.0
2016-11-02 15:05:00,4.9,4.9,4.89,4.9,208656.0,4.6862,4.6862,4.6766,4.6862,208656.0
2016-11-02 15:10:00,4.91,4.91,4.88,4.89,346728.0,4.6957,4.6957,4.667,4.6766,346728.0
2016-11-02 15:15:00,4.89,4.89,4.88,4.88,204792.0,4.6766,4.6766,4.667,4.667,204792.0
2016-11-02 15:20:00,4.89,4.91,4.89,4.91,157752.0,4.6766,4.6957,4.6766,4.6957,157752.0
2016-11-02 15:25:00,4.91,4.92,4.91,4.92,870312.0,4.6957,4.7053,4.6957,4.7053,870312.0
2016-11-02 15:30:00,4.91,4.92,4.91,4.91,295752.0,4.6957,4.7053,4.6957,4.6957,295752.0
2016-11-02 15:35:00,4.91,4.91,4.9,4.9,296064.0,4.6957,4.6957,4.6862,4.6862,296064.0
2016-11-02 15:40:00,4.9,4.91,4.9,4.9,264048.0,4.6862,4.6957,4.6862,4.6862,264048.0
2016-11-02 15:45:00,4.9,4.91,4.89,4.9,420000.0,4.6862,4.6957,4.6766,4.6862,420000.0
2016-11-02 15:50:00,4.9,4.9,4.88,4.88,536832.0,4.6862,4.6862,4.667,4.667,536832.0
2016-11-02 15:55:00,4.88,4.89,4.87,4.88,1491144.0,4.667,4.6766,4.6575,4.667,1491144.0
2016-11-03 09:30:00,4.86,4.9,4.85,4.89,1465896.0,4.6479,4.6862,4.6384,4.6766,1465896.0
2016-11-03 09:35:00,4.89,4.9,4.88,4.9,1249848.0,4.6766,4.6862,4.667,4.6862,1249848.0
2016-11-03 09:40:00,4.89,4.9,4.86,4.86,899952.0,4.6766,4.6862,4.6479,4.6479,899952.0
2016-11-03 09:45:00,4.86,4.87,4.85,4.86,803184.0,4.6479,4.6575,4.6384,4.6479,803184.0
2016-11-03 09:50:00,4.86,4.86,4.84,4.85,1375464.0,4.6479,4.6479,4.6288,4.6384,1375464.0
2016-11-03 09:55:00,4.85,4.86,4.83,4.83,1752144.0,4.6384,4.6479,4.6192,4.6192,1752144.0
2016-11-03 10:00:00,4.84,4.84,4.83,4.84,803880.0,4.6288,4.6288,4.6192,4.6288,803880.0
2016-11-03 10:05:00,4.84,4.86,4.84,4.85,751656.0,4.6288,4.6479,4.6288,4.6384,751656.0
2016-11-03 10:10:00,4.85,4.86,4.85,4.86,304368.0,4.6384,4.6479,4.6384,4.6479,304368.0
2016-11-03 10:15:00,4.85,4.85,4.83,4.83,710136.0,4.6384,4.6384,4.6192,4.6192,710136.0
2016-11-03 10:20:00,4.84,4.86,4.84,4.84,300144.0,4.6288,4.6479,4.6288,4.6288,300144.0
2016-11-03 10:25:00,4.84,4.86,4.84,4.86,354456.0,4.6288,4.6479,4.6288,4.6479,354456.0
2016-11-03 10:30:00,4.86,4.87,4.85,4.87,1005432.0,4.6479,4.6575,4.6384,4.6575,1005432.0
2016-11-03 10:35:00,4.87,4.88,4.86,4.86,426552.0,4.6575,4.667,4.6479,4.6479,426552.0
2016-11-03 10:40:00,4.86,4.87,4.86,4.87,232440.0,4.6479,4.6575,4.6479,4.6575,232440.0
2016-11-03 10:45:00,4.87,4.87,4.85,4.86,297720.0,4.6575,4.6575,4.6384,4.6479,297720.0
2016-11-03 10:50:00,4.86,4.86,4.84,4.85,363912.0,4.6479,4.6479,4.6288,4.6384,363912.0
2016-11-03 10:55:00,4.85,4.85,4.83,4.84,641784.0,4.6384,4.6384,4.6192,4.6288,641784.0
2016-11-03 11:00:00,4.84,4.84,4.83,4.84,576960.0,4.6288,4.6288,4.6192,4.6288,576960.0
2016-11-03 11:05:00,4.84,4.85,4.84,4.85,256512.0,4.6288,4.6384,4.6288,4.6384,256512.0
2016-11-03 11:10:00,4.85,4.85,4.85,4.85,114768.0,4.6384,4.6384,4.6384,4.6384,114768.0
2016-11-03 11:15:00,4.85,4.85,4.84,4.85,84456.0,4.6384,4.6384,4.6288,4.6384,84456.0
2016-11-03 11:20:00,4.85,4.85,4.85,4.85,146256.0,4.6384,4.6384,4.6384,4.6384,146256.0
2016-11-03 11:25:00,4.85,4.86,4.85,4.86,139152.0,4.6384,4.6479,4.6384,4.6479,139152.0
2016-11-03 11:30:00,4.86,4.86,4.85,4.85,259104.0,4.6479,4.6479,4.6384,4.6384,259104.0
2016-11-03 11:35:00,4.85,4.86,4.85,4.85,270312.0,4.6384,4.6479,4.6384,4.6384,270312.0
2016-11-03 11:40:00,4.86,4.86,4.84,4.85,189504.0,4.6479,4.6479,4.6288,4.6384,189504.0
2016-11-03 11:45:00,4.85,4.85,4.85,4.85,270384.0,4.6384,4.6384,4.6384,4.6384,270384.0
2016-11-03 11:50:00,4.85,4.85,4.84,4.84,183024.0,4.6384,4.6384,4.6288,4.6288,183024.0
2016-11-03 11:55:00,4.84,4.85,4.84,4.84,130824.0,4.6288,4.6384,4.6288,4.6288,130824.0
2016-11-03 12:00:00,4.83,4.84,4.83,4.83,207408.0,4.6192,4.6288,4.6192,4.6192,207408.0
2016-11-03 12:05:00,4.83,4.83,4.81,4.81,1291320.0,4.6192,4.6192,4.6001,4.6001,1291320.0
2016-11-03 12:10:00,4.82,4.82,4.81,4.81,405600.0,4.6097,4.6097,4.6001,4.6001,405600.0
2016-11-03 12:15:00,4.81,4.81,4.8,4.8,543528.0,4.6001,4.6001,4.5905,4.5905,543528.0
2016-11-03 12:20:00,4.8,4.8,4.79,4.8,778560.0,4.5905,4.5905,4.581,4.5905,778560.0
2016-11-03 12:25:00,4.8,4.8,4.8,4.8,233616.0,4.5905,4.5905,4.5905,4.5905,233616.0
2016-11-03 12:30:00,4.8,4.8,4.79,4.79,188640.0,4.5905,4.5905,4.581,4.581,188640.0
2016-11-03 12:35:00,4.79,4.79,4.78,4.79,579336.0,4.581,4.581,4.5714,4.581,579336.0
2016-11-03 12:40:00,4.79,4.79,4.77,4.78,446256.0,4.581,4.581,4.5618,4.5714,446256.0
2016-11-03 12:45:00,4.78,4.78,4.77,4.78,554160.0,4.5714,4.5714,4.5618,4.5714,554160.0
2016-11-03 12:50:00,4.78,4.8,4.78,4.79,863664.0,4.5714,4.5905,4.5714,4.581,863664.0
2016-11-03 12:55:00,4.79,4.8,4.79,4.79,325560.0,4.581,4.5905,4.581,4.581,325560.0
2016-11-03 13:00:00,4.79,4.79,4.78,4.78,277848.0,4.581,4.581,4.5714,4.5714,277848.0
2016-11-03 13:05:00,4.78,4.78,4.77,4.77,407544.0,4.5714,4.5714,4.5618,4.5618,407544.0
2016-11-03 13:10:00,4.77,4.78,4.77,4.77,361944.0,4.5618,4.5714,4.5618,4.5618,361944.0
2016-11-03 13:15:00,4.77,4.78,4.77,4.77,123600.0,4.5618,4.5714,4.5618,4.5618,123600.0
2016-11-03 13:20:00,4.77,4.78,4.77,4.78,838656.0,4.5618,4.5714,4.5618,4.5714,838656.0
2016-11-03 13:25:00,4.78,4.8,4.78,4.79,401256.0,4.5714,4.5905,4.5714,4.581,401256.0
2016-11-03 13:30:00,4.79,4.79,4.78,4.79,191184.0,4.581,4.581,4.5714,4.581,191184.0
2016-11-03 13:35:00,4.78,4.78,4.78,4.78,111600.0,4.5714,4.5714,4.5714,4.5714,111600.0
2016-11-03 13:40:00,4.78,4.79,4.77,4.77,706296.0,4.5714,4.581,4.5618,4.5618,706296.0
2016-11-03 13:45:00,4.77,4.78,4.77,4.78,549576.0,4.5618,4.5714,4.5618,4.5714,549576.0
2016-11-03 13:50:00,4.78,4.78,4.77,4.78,521880.0,4.5714,4.5714,4.5618,4.5714,521880.0
2016-11-03 13:55:00,4.78,4.78,4.76,4.77,720048.0,4.5714,4.5714,4.5523,4.5618,720048.0
2016-11-03 14:00:00,4.77,4.78,4.76,4.78,486600.0,4.5618,4.5714,4.5523,4.5714,486600.0
2016-11-03 14:05:00,4.77,4.78,4.77,4.77,267672.0,4.5618,4.5714,4.5618,4.5618,267672.0
2016-11-03 14:10:00,4.78,4.79,4.77,4.77,453792.0,4.5714,4.581,4.5618,4.5618,453792.0
2016-11-03 14:15:00,4.77,4.77,4.75,4.76,772536.0,4.5618,4.5618,4.5427,4.5523,772536.0
2016-11-03 14:20:00,4.76,4.77,4.76,4.77,462336.0,4.5523,4.5618,4.5523,4.5618,462336.0
2016-11-03 14:25:00,4.76,4.77,4.76,4.76,243288.0,4.5523,4.5618,4.5523,4.5523,243288.0
2016-11-03 14:30:00,4.76,4.77,4.76,4.76,167280.0,4.5523,4.5618,4.5523,4.5523,167280.0
2016-11-03 14:35:00,4.76,4.77,4.76,4.76,249816.0,4.5523,4.5618,4.5523,4.5523,249816.0
2016-11-03 14:40:00,4.75,4.76,4.75,4.75,404136.0,4.5427,4.5523,4.5427,4.5427,404136.0
2016-11-03 14:45:00,4.75,4.76,4.75,4.76,320856.0,4.5427,4.5523,4.5427,4.5523,320856.0
2016-11-03 14:50:00,4.76,4.77,4.76,4.77,231792.0,4.5523,4.5618,4.5523,4.5618,231792.0
2016-11-03 14:55:00,4.77,4.77,4.76,4.77,289344.0,4.5618,4.5618,4.5523,4.5618,289344.0
2016-11-03 15:00:00,4.77,4.77,4.76,4.76,67200.0,4.5618,4.5618,4.5523,4.5523,67200.0
2016-11-03 15:05:00,4.76,4.76,4.75,4.75,493968.0,4.5523,4.5523,4.5427,4.5427,493968.0
2016-11-03 15:10:00,4.75,4.76,4.75,4.76,245016.0,4.5427,4.5523,4.5427,4.5523,245016.0
2016-11-03 15:15:00,4.76,4.76,4.74,4.75,712416.0,4.5523,4.5523,4.5332,4.5427,712416.0
2016-11-03 15:20:00,4.74,4.75,4.74,4.75,627384.0,4.5332,4.5427,4.5332,4.5427,627384.0
2016-11-03 15:25:00,4.75,4.75,4.75,4.75,130128.0,4.5427,4.5427,4.5427,4.5427,130128.0
2016-11-03 15:30:00,4.75,4.75,4.73,4.73,881952.0,4.5427,4.5427,4.5236,4.5236,881952.0
2016-11-03 15:35:00,4.73,4.74,4.73,4.73,672696.0,4.5236,4.5332,4.5236,4.5236,672696.0
2016-11-03 15:40:00,4.73,4.73,4.72,4.72,989232.0,4.5236,4.5236,4.514,4.514,989232.0
2016-11-03 15:45:00,4.72,4.73,4.72,4.72,582744.0,4.514,4.5236,4.514,4.514,582744.0
2016-11-03 15:50:00,4.72,4.73,4.72,4.73,573600.0,4.514,4.5236,4.514,4.5236,573600.0
2016-11-03 15:55:00,4.73,4.74,4.73,4.74,1337448.0,4.5236,4.5332,4.5236,4.5332,1337448.0
2016-11-04 09:30:00,4.69,4.72,4.66,4.71,3769680.0,4.4853,4.514,4.4566,4.5045,3769680.0
2016-11-04 09:35:00,4.71,4.76,4.71,4.75,1525416.0,4.5045,4.5523,4.5045,4.5427,1525416.0
2016-11-04 09:40:00,4.75,4.75,4.71,4.71,1518648.0,4.5427,4.5427,4.5045,4.5045,1518648.0
2016-11-04 09:45:00,4.71,4.72,4.7,4.7,451512.0,4.5045,4.514,4.4949,4.4949,451512.0
2016-11-04 09:50:00,4.7,4.72,4.68,4.72,935688.0,4.4949,4.514,4.4758,4.514,935688.0
2016-11-04 09:55:00,4.71,4.72,4.68,4.69,1194360.0,4.5045,4.514,4.4758,4.4853,1194360.0
2016-11-04 10:00:00,4.69,4.73,4.69,4.73,825024.0,4.4853,4.5236,4.4853,4.5236,825024.0
2016-11-04 10:05:00,4.73,4.74,4.72,4.74,445728.0,4.5236,4.5332,4.514,4.5332,445728.0
2016-11-04 10:10:00,4.73,4.75,4.72,4.72,513672.0,4.5236,4.5427,4.514,4.514,513672.0
2016-11-04 10:15:00,4.73,4.74,4.71,4.74,342048.0,4.5236,4.5332,4.5045,4.5332,342048.0
2016-11-04 10:20:00,4.74,4.76,4.74,4.75,661968.0,4.5332,4.5523,4.5332,4.5427,661968.0
2016-11-04 10:25:00,4.75,4.76,4.74,4.75,580464.0,4.5427,4.5523,4.5332,4.5427,580464.0
2016-11-04 10:30:00,4.75,4.76,4.74,4.75,785592.0,4.5427,4.5523,4.5332,4.5427,785592.0
2016-11-04 10:35:00,4.75,4.77,4.75,4.77,792744.0,4.5427,4.5618,4.5427,4.5618,792744.0
2016-11-04 10:40:00,4.77,4.77,4.76,4.76,505824.0,4.5618,4.5618,4.5523,4.5523,505824.0
2016-11-04 10:45:00,4.77,4.77,4.76,4.76,1357824.0,4.5618,4.5618,4.5523,4.5523,1357824.0
2016-11-04 10:50:00,4.77,4.77,4.76,4.76,516816.0,4.5618,4.5618,4.5523,4.5523,516816.0
2016-11-04 10:55:00,4.76,4.76,4.75,4.76,448584.0,4.5523,4.5523,4.5427,4.5523,448584.0
2016-11-04 11:00:00,4.75,4.78,4.75,4.78,651720.0,4.5427,4.5714,4.5427,4.5714,651720.0
2016-11-04 11:05:00,4.78,4.78,4.76,4.77,691200.0,4.5714,4.5714,4.5523,4.5618,691200.0
2016-11-04 11:10:00,4.76,4.78,4.76,4.78,234672.0,4.5523,4.5714,4.5523,4.5714,234672.0
2016-11-04 11:15:00,4.78,4.78,4.77,4.78,513120.0,4.5714,4.5714,4.5618,4.5714,513120.0
2016-11-04 11:20:00,4.78,4.78,4.77,4.77,271368.0,4.5714,4.5714,4.5618,4.5618,271368.0
2016-11-04 11:25:00,4.77,4.78,4.76,4.78,263520.0,4.5618,4.5714,4.5523,4.5714,263520.0
2016-11-04 11:30:00,4.78,4.78,4.76,4.76,321888.0,4.5714,4.5714,4.5523,4.5523,321888.0
2016-11-04 11:35:00,4.76,4.76,4.75,4.76,485136.0,4.5523,4.5523,4.5427,4.5523,485136.0
2016-11-04 11:40:00,4.75,4.76,4.75,4.76,376824.0,4.5427,4.5523,4.5427,4.5523,376824.0
2016-11-04 11:45:00,4.76,4.76,4.75,4.75,332760.0,4.5523,4.5523,4.5427,4.5427,332760.0
2016-11-04 11:50:00,4.75,4.75,4.74,4.75,423312.0,4.5427,4.5427,4.5332,4.5427,423312.0
2016-11-04 11:55:00,4.76,4.76,4.75,4.76,390144.0,4.5523,4.5523,4.5427,4.5523,390144.0
2016-11-04 12:00:00,4.76,4.77,4.76,4.77,342240.0,4.5523,4.5618,4.5523,4.5618,342240.0
2016-11-04 12:05:00,4.76,4.77,4.76,4.77,458880.0,4.5523,4.5618,4.5523,4.5618,458880.0
2016-11-04 12:10:00,4.77,4.78,4.77,4.78,619608.0,4.5618,4.5714,4.5618,4.5714,619608.0
2016-11-04 12:15:00,4.78,4.79,4.78,4.78,423288.0,4.5714,4.581,4.5714,4.5714,423288.0
2016-11-04 12:20:00,4.78,4.78,4.77,4.78,814656.0,4.5714,4.5714,4.5618,4.5714,814656.0
2016-11-04 12:25:00,4.77,4.78,4.77,4.78,181440.0,4.5618,4.5714,4.5618,4.5714,181440.0
2016-11-04 12:30:00,4.78,4.78,4.77,4.77,156576.0,4.5714,4.5714,4.5618,4.5618,156576.0
2016-11-04 12:35:00,4.77,4.77,4.77,4.77,127200.0,4.5618,4.5618,4.5618,4.5618,127200.0
2016-11-04 12:40:00,4.77,4.77,4.77,4.77,53520.0,4.5618,4.5618,4.5618,4.5618,53520.0
2016-11-04 12:45:00,4.77,4.78,4.77,4.78,265056.0,4.5618,4.5714,4.5618,4.5714,265056.0
2016-11-04 12:50:00,4.78,4.78,4.77,4.78,182208.0,4.5714,4.5714,4.5618,4.5714,182208.0
2016-11-04 12:55:00,4.78,4.79,4.78,4.79,258576.0,4.5714,4.581,4.5714,4.581,258576.0
2016-11-04 13:00:00,4.79,4.79,4.78,4.78,167712.0,4.581,4.581,4.5714,4.5714,167712.0
2016-11-04 13:05:00,4.78,4.79,4.78,4.79,432600.0,4.5714,4.581,4.5714,4.581,432600.0
2016-11-04 13:10:00,4.79,4.79,4.78,4.79,229488.0,4.581,4.581,4.5714,4.581,229488.0
2016-11-04 13:15:00,4.79,4.79,4.79,4.79,571368.0,4.581,4.581,4.581,4.581,571368.0
2016-11-04 13:20:00,4.79,4.79,4.78,4.78,144168.0,4.581,4.581,4.5714,4.5714,144168.0
2016-11-04 13:25:00,4.78,4.78,4.77,4.77,273312.0,4.5714,4.5714,4.5618,4.5618,273312.0
2016-11-04 13:30:00,4.77,4.78,4.77,4.78,107136.0,4.5618,4.5714,4.5618,4.5714,107136.0
2016-11-04 13:35:00,4.78,4.79,4.78,4.79,360912.0,4.5714,4.581,4.5714,4.581,360912.0
2016-11-04 13:40:00,4.78,4.79,4.78,4.78,216960.0,4.5714,4.581,4.5714,4.5714,216960.0
2016-11-04 13:45:00,4.78,4.78,4.77,4.78,152880.0,4.5714,4.5714,4.5618,4.5714,152880.0
2016-11-04 13:50:00,4.77,4.77,4.77,4.77,25608.0,4.5618,4.5618,4.5618,4.5618,25608.0
2016-11-04 13:55:00,4.77,4.78,4.77,4.77,188064.0,4.5618,4.5714,4.5618,4.5618,188064.0
2016-11-04 14:00:00,4.77,4.77,4.76,4.76,243888.0,4.5618,4.5618,4.5523,4.5523,243888.0
2016-11-04 14:05:00,4.76,4.76,4.76,4.76,243600.0,4.5523,4.5523,4.5523,4.5523,243600.0
2016-11-04 14:10:00,4.76,4.77,4.76,4.77,152472.0,4.5523,4.5618,4.5523,4.5618,152472.0
2016-11-04 14:15:00,4.77,4.77,4.77,4.77,186288.0,4.5618,4.5618,4.5618,4.5618,186288.0
2016-11-04 14:20:00,4.76,4.77,4.76,4.76,114768.0,4.5523,4.5618,4.5523,4.5523,114768.0
2016-11-04 14:25:00,4.76,4.76,4.75,4.76,164136.0,4.5523,4.5523,4.5427,4.5523,164136.0
2016-11-04 14:30:00,4.76,4.76,4.74,4.75,292008.0,4.5523,4.5523,4.5332,4.5427,292008.0
2016-11-04 14:35:00,4.74,4.74,4.74,4.74,557232.0,4.5332,4.5332,4.5332,4.5332,557232.0
2016-11-04 14:40:00,4.74,4.75,4.74,4.75,200160.0,4.5332,4.5427,4.5332,4.5427,200160.0
2016-11-04 14:45:00,4.74,4.75,4.73,4.73,226200.0,4.5332,4.5427,4.5236,4.5236,226200.0
2016-11-04 14:50:00,4.73,4.74,4.72,4.73,301536.0,4.5236,4.5332,4.514,4.5236,301536.0
2016-11-04 14:55:00,4.72,4.73,4.72,4.73,313968.0,4.514,4.5236,4.514,4.5236,313968.0
2016-11-04 15:00:00,4.73,4.73,4.71,4.72,501456.0,4.5236,4.5236,4.5045,4.514,501456.0
2016-11-04 15:05:00,4.72,4.72,4.71,4.71,506808.0,4.514,4.514,4.5045,4.5045,506808.0
2016-11-04 15:10:00,4.7,4.72,4.7,4.71,468552.0,4.4949,4.514,4.4949,4.5045,468552.0
2016-11-04 15:15:00,4.71,4.72,4.71,4.72,234408.0,4.5045,4.514,4.5045,4.514,234408.0
2016-11-04 15:20:00,4.71,4.72,4.71,4.71,153360.0,4.5045,4.514,4.5045,4.5045,153360.0
2016-11-04 15:25:00,4.71,4.72,4.71,4.71,396240.0,4.5045,4.514,4.5045,4.5045,396240.0
2016-11-04 15:30:00,4.71,4.71,4.7,4.7,698592.0,4.5045,4.5045,4.4949,4.4949,698592.0
2016-11-04 15:35:00,4.7,4.7,4.68,4.7,625896.0,4.4949,4.4949,4.4758,4.4949,625896.0
2016-11-04 15:40:00,4.7,4.7,4.69,4.7,307944.0,4.4949,4.4949,4.4853,4.4949,307944.0
2016-11-04 15:45:00,4.7,4.7,4.68,4.69,954528.0,4.4949,4.4949,4.4758,4.4853,954528.0
2016-11-04 15:50:00,4.69,4.69,4.67,4.68,558936.0,4.4853,4.4853,4.4662,4.4758,558936.0
2016-11-04 15:55:00,4.69,4.69,4.68,4.68,897768.0,4.4853,4.4853,4.4758,4.4758,897768.0
2016-11-07 09:30:00,4.91,4.92,4.89,4.9,4095240.0,4.6957,4.7053,4.6766,4.6862,4095240.0
2016-11-07 09:35:00,4.9,4.92,4.9,4.91,1718880.0,4.6862,4.7053,4.6862,4.6957,1718880.0
2016-11-07 09:40:00,4.92,4.92,4.91,4.92,1332072.0,4.7053,4.7053,4.6957,4.7053,1332072.0
2016-11-07 09:45:00,4.92,4.93,4.91,4.91,1051872.0,4.7053,4.7149,4.6957,4.6957,1051872.0
2016-11-07 09:50:00,4.92,4.92,4.91,4.91,336048.0,4.7053,4.7053,4.6957,4.6957,336048.0
2016-11-07 09:55:00,4.92,4.92,4.92,4.92,780456.0,4.7053,4.7053,4.7053,4.7053,780456.0
2016-11-07 10:00:00,4.92,4.93,4.92,4.92,997584.0,4.7053,4.7149,4.7053,4.7053,997584.0
2016-11-07 10:05:00,4.92,4.94,4.92,4.93,507168.0,4.7053,4.7244,4.7053,4.7149,507168.0
2016-11-07 10:10:00,4.93,4.93,4.93,4.93,482832.0,4.7149,4.7149,4.7149,4.7149,482832.0
2016-11-07 10:15:00,4.93,4.94,4.93,4.94,417000.0,4.7149,4.7244,4.7149,4.7244,417000.0
2016-11-07 10:20:00,4.94,4.94,4.94,4.94,612576.0,4.7244,4.7244,4.7244,4.7244,612576.0
2016-11-07 10:25:00,4.94,4.94,4.93,4.94,514416.0,4.7244,4.7244,4.7149,4.7244,514416.0
2016-11-07 10:30:00,4.94,4.96,4.94,4.96,891120.0,4.7244,4.7436,4.7244,4.7436,891120.0
2016-11-07 10:35:00,4.97,4.97,4.96,4.96,1750488.0,4.7531,4.7531,4.7436,4.7436,1750488.0
2016-11-07 10:40:00,4.96,4.96,4.95,4.96,546528.0,4.7436,4.7436,4.734,4.7436,546528.0
2016-11-07 10:45:00,4.96,4.97,4.96,4.96,319128.0,4.7436,4.7531,4.7436,4.7436,319128.0
2016-11-07 10:50:00,4.96,4.97,4.96,4.96,292056.0,4.7436,4.7531,4.7436,4.7436,292056.0
2016-11-07 10:55:00,4.97,4.98,4.97,4.98,747552.0,4.7531,4.7627,4.7531,4.7627,747552.0
2016-11-07 11:00:00,4.99,4.99,4.99,4.99,370392.0,4.7722,4.7722,4.7722,4.7722,370392.0
2016-11-07 11:05:00,4.99,5.0,4.99,5.0,635040.0,4.7722,4.7818,4.7722,4.7818,635040.0
2016-11-07 11:10:00,5.0,5.01,5.0,5.01,1030920.0,4.7818,4.7914,4.7818,4.7914,1030920.0
2016-11-07 11:15:00,5.01,5.01,5.0,5.0,439704.0,4.7914,4.7914,4.7818,4.7818,439704.0
2016-11-07 11:20:00,5.0,5.0,5.0,5.0,328944.0,4.7818,4.7818,4.7818,4.7818,328944.0
2016-11-07 11:25:00,5.0,5.0,5.0,5.0,583920.0,4.7818,4.7818,4.7818,4.7818,583920.0
2016-11-07 11:30:00,5.01,5.01,5.01,5.01,219216.0,4.7914,4.7914,4.7914,4.7914,219216.0
2016-11-07 11:35:00,5.01,5.02,5.01,5.02,271584.0,4.7914,4.8009,4.7914,4.8009,271584.0
2016-11-07 11:40:00,5.01,5.02,5.01,5.02,434712.0,4.7914,4.8009,4.7914,4.8009,434712.0
2016-11-07 11:45:00,5.02,5.02,5.01,5.01,464760.0,4.8009,4.8009,4.7914,4.7914,464760.0
2016-11-07 11:50:00,5.01,5.02,5.01,5.02,195312.0,4.7914,4.8009,4.7914,4.8009,195312.0
2016-11-07 11:55:00,5.02,5.02,5.01,5.02,345768.0,4.8009,4.8009,4.7914,4.8009,345768.0
2016-11-07 12:00:00,5.02,5.03,5.02,5.02,880248.0,4.8009,4.8105,4.8009,4.8009,880248.0
2016-11-07 12:05:00,5.02,5.03,5.02,5.02,303984.0,4.8009,4.8105,4.8009,4.8009,303984.0
2016-11-07 12:10:00,5.02,5.02,5.01,5.02,909888.0,4.8009,4.8009,4.7914,4.8009,909888.0
2016-11-07 12:15:00,5.02,5.02,5.01,5.01,229992.0,4.8009,4.8009,4.7914,4.7914,229992.0
2016-11-07 12:20:00,5.01,5.02,5.01,5.01,739488.0,4.7914,4.8009,4.7914,4.7914,739488.0
2016-11-07 12:25:00,5.01,5.01,5.01,5.01,56400.0,4.7914,4.7914,4.7914,4.7914,56400.0
2016-11-07 12:30:00,5.02,5.02,5.01,5.01,341760.0,4.8009,4.8009,4.7914,4.7914,341760.0
2016-11-07 12:35:00,5.01,5.02,5.01,5.01,256872.0,4.7914,4.8009,4.7914,4.7914,256872.0
2016-11-07 12:40:00,5.01,5.01,5.0,5.01,298848.0,4.7914,4.7914,4.7818,4.7914,298848.0
2016-11-07 12:45:00,5.01,5.01,5.01,5.01,185616.0,4.7914,4.7914,4.7914,4.7914,185616.0
2016-11-07 12:50:00,5.01,5.01,5.0,5.01,113832.0,4.7914,4.7914,4.7818,4.7914,113832.0
2016-11-07 12:55:00,5.01,5.01,5.01,5.01,159168.0,4.7914,4.7914,4.7914,4.7914,159168.0
2016-11-07 13:00:00,5.01,5.02,5.01,5.02,302280.0,4.7914,4.8009,4.7914,4.8009,302280.0
2016-11-07 13:05:00,5.01,5.02,5.01,5.02,193224.0,4.7914,4.8009,4.7914,4.8009,193224.0
2016-11-07 13:10:00,5.02,5.02,5.01,5.02,174744.0,4.8009,4.8009,4.7914,4.8009,174744.0
2016-11-07 13:15:00,5.02,5.02,5.01,5.01,149088.0,4.8009,4.8009,4.7914,4.7914,149088.0
2016-11-07 13:20:00,5.01,5.01,5.01,5.01,160488.0,4.7914,4.7914,4.7914,4.7914,160488.0
2016-11-07 13:25:00,5.02,5.02,5.01,5.02,322704.0,4.8009,4.8009,4.7914,4.8009,322704.0
2016-11-07 13:30:00,5.02,5.02,5.02,5.02,189504.0,4.8009,4.8009,4.8009,4.8009,189504.0
2016-11-07 13:35:00,5.02,5.03,5.02,5.02,335184.0,4.8009,4.8105,4.8009,4.8009,335184.0
2016-11-07 13:40:00,5.02,5.02,5.02,5.02,168000.0,4.8009,4.8009,4.8009,4.8009,168000.0
2016-11-07 13:45:00,5.02,5.02,5.02,5.02,643728.0,4.8009,4.8009,4.8009,4.8009,643728.0
2016-11-07 13:50:00,5.02,5.03,5.02,5.03,382080.0,4.8009,4.8105,4.8009,4.8105,382080.0
2016-11-07 13:55:00,5.03,5.03,5.02,5.02,453384.0,4.8105,4.8105,4.8009,4.8009,453384.0
2016-11-07 14:00:00,5.02,5.03,5.02,5.02,333672.0,4.8009,4.8105,4.8009,4.8009,333672.0
2016-11-07 14:05:00,5.02,5.02,5.01,5.01,90504.0,4.8009,4.8009,4.7914,4.7914,90504.0
2016-11-07 14:10:00,5.02,5.02,5.01,5.01,262704.0,4.8009,4.8009,4.7914,4.7914,262704.0
2016-11-07 14:15:00,5.01,5.02,5.01,5.02,252864.0,4.7914,4.8009,4.7914,4.8009,252864.0
2016-11-07 14:20:00,5.02,5.02,5.01,5.02,114168.0,4.8009,4.8009,4.7914,4.8009,114168.0
2016-11-07 14:25:00,5.02,5.02,5.01,5.01,295344.0,4.8009,4.8009,4.7914,4.7914,295344.0
2016-11-07 14:30:00,5.01,5.02,5.01,5.01,547032.0,4.7914,4.8009,4.7914,4.7914,547032.0
2016-11-07 14:35:00,5.01,5.01,5.0,5.0,146544.0,4.7914,4.7914,4.7818,4.7818,146544.0
2016-11-07 14:40:00,5.0,5.01,4.99,4.99,872880.0,4.7818,4.7914,4.7722,4.7722,872880.0
2016-11-07 14:45:00,4.99,4.99,4.98,4.98,415896.0,4.7722,4.7722,4.7627,4.7627,415896.0
2016-11-07 14:50:00,4.98,4.99,4.98,4.98,448008.0,4.7627,4.7722,4.7627,4.7627,448008.0
2016-11-07 14:55:00,4.98,4.99,4.98,4.99,404568.0,4.7627,4.7722,4.7627,4.7722,404568.0
2016-11-07 15:00:00,4.99,4.99,4.98,4.99,240528.0,4.7722,4.7722,4.7627,4.7722,240528.0
2016-11-07 15:05:00,4.98,4.99,4.98,4.99,240600.0,4.7627,4.7722,4.7627,4.7722,240600.0
2016-11-07 15:10:00,4.99,4.99,4.99,4.99,506256.0,4.7722,4.7722,4.7722,4.7722,506256.0
2016-11-07 15:15:00,4.99,5.0,4.99,5.0,704256.0,4.7722,4.7818,4.7722,4.7818,704256.0
2016-11-07 15:20:00,5.0,5.0,5.0,5.0,251880.0,4.7818,4.7818,4.7818,4.7818,251880.0
2016-11-07 15:25:00,5.0,5.0,4.99,4.99,663816.0,4.7818,4.7818,4.7722,4.7722,663816.0
2016-11-07 15:30:00,4.99,4.99,4.98,4.98,426336.0,4.7722,4.7722,4.7627,4.7627,426336.0
2016-11-07 15:35:00,4.98,4.99,4.98,4.99,1634760.0,4.7627,4.7722,4.7627,4.7722,1634760.0
2016-11-07 15:40:00,4.99,5.0,4.99,5.0,832608.0,4.7722,4.7818,4.7722,4.7818,832608.0
2016-11-07 15:45:00,5.0,5.03,5.0,5.03,1348560.0,4.7818,4.8105,4.7818,4.8105,1348560.0
2016-11-07 15:50:00,5.03,5.03,5.02,5.03,825720.0,4.8105,4.8105,4.8009,4.8105,825720.0
2016-11-07 15:55:00,5.03,5.03,5.02,5.02,2438544.0,4.8105,4.8105,4.8009,4.8009,2438544.0
2016-11-08 09:30:00,5.0,5.01,4.99,4.99,1718136.0,4.7818,4.7914,4.7722,4.7722,1718136.0
2016-11-08 09:35:00,4.99,5.0,4.98,5.0,830928.0,4.7722,4.7818,4.7627,4.7818,830928.0
2016-11-08 09:40:00,5.0,5.01,5.0,5.0,934872.0,4.7818,4.7914,4.7818,4.7818,934872.0
2016-11-08 09:45:00,5.0,5.0,4.98,4.98,821808.0,4.7818,4.7818,4.7627,4.7627,821808.0
2016-11-08 09:50:00,4.99,4.99,4.97,4.97,940536.0,4.7722,4.7722,4.7531,4.7531,940536.0
2016-11-08 09:55:00,4.97,4.98,4.97,4.98,226464.0,4.7531,4.7627,4.7531,4.7627,226464.0
2016-11-08 10:00:00,4.98,4.99,4.98,4.99,520392.0,4.7627,4.7722,4.7627,4.7722,520392.0
2016-11-08 10:05:00,4.99,4.99,4.99,4.99,122976.0,4.7722,4.7722,4.7722,4.7722,122976.0
2016-11-08 10:10:00,4.98,4.99,4.98,4.98,296664.0,4.7627,4.7722,4.7627,4.7627,296664.0
2016-11-08 10:15:00,4.98,4.99,4.98,4.99,192672.0,4.7627,4.7722,4.7627,4.7722,192672.0
2016-11-08 10:20:00,4.99,5.0,4.99,4.99,623160.0,4.7722,4.7818,4.7722,4.7722,623160.0
2016-11-08 10:25:00,4.99,5.0,4.99,5.0,141072.0,4.7722,4.7818,4.7722,4.7818,141072.0
2016-11-08 10:30:00,4.99,5.01,4.99,5.0,698520.0,4.7722,4.7914,4.7722,4.7818,698520.0
2016-11-08 10:35:00,5.0,5.01,5.0,5.01,414912.0,4.7818,4.7914,4.7818,4.7914,414912.0
2016-11-08 10:40:00,5.01,5.01,5.0,5.0,163608.0,4.7914,4.7914,4.7818,4.7818,163608.0
2016-11-08 10:45:00,5.0,5.02,5.0,5.01,253344.0,4.7818,4.8009,4.7818,4.7914,253344.0
2016-11-08 10:50:00,5.02,5.02,5.01,5.01,624936.0,4.8009,4.8009,4.7914,4.7914,624936.0
2016-11-08 10:55:00,5.01,5.02,5.01,5.02,189384.0,4.7914,4.8009,4.7914,4.8009,189384.0
2016-11-08 11:00:00,5.02,5.02,5.01,5.01,625176.0,4.8009,4.8009,4.7914,4.7914,625176.0
2016-11-08 11:05:00,5.02,5.04,5.02,5.04,831360.0,4.8009,4.8201,4.8009,4.8201,831360.0
2016-11-08 11:10:00,5.03,5.06,5.03,5.06,844320.0,4.8105,4.8392,4.8105,4.8392,844320.0
2016-11-08 11:15:00,5.06,5.08,5.06,5.07,1615776.0,4.8392,4.8583,4.8392,4.8488,1615776.0
2016-11-08 11:20:00,5.07,5.09,5.07,5.08,1241592.0,4.8488,4.8679,4.8488,4.8583,1241592.0
2016-11-08 11:25:00,5.08,5.08,5.07,5.07,434448.0,4.8583,4.8583,4.8488,4.8488,434448.0
2016-11-08 11:30:00,5.07,5.1,5.07,5.09,1231944.0,4.8488,4.8774,4.8488,4.8679,1231944.0
2016-11-08 11:35:00,5.09,5.09,5.09,5.09,869616.0,4.8679,4.8679,4.8679,4.8679,869616.0
2016-11-08 11:40:00,5.09,5.1,5.09,5.09,682656.0,4.8679,4.8774,4.8679,4.8679,682656.0
2016-11-08 11:45:00,5.1,5.1,5.09,5.09,499464.0,4.8774,4.8774,4.8679,4.8679,499464.0
2016-11-08 11:50:00,5.09,5.1,5.09,5.1,518304.0,4.8679,4.8774,4.8679,4.8774,518304.0
2016-11-08 11:55:00,5.1,5.12,5.1,5.12,576960.0,4.8774,4.8966,4.8774,4.8966,576960.0
2016-11-08 12:00:00,5.12,5.13,5.12,5.12,964968.0,4.8966,4.9061,4.8966,4.8966,964968.0
2016-11-08 12:05:00,5.13,5.14,5.13,5.13,562848.0,4.9061,4.9157,4.9061,4.9061,562848.0
2016-11-08 12:10:00,5.14,5.15,5.13,5.15,920016.0,4.9157,4.9253,4.9061,4.9253,920016.0
2016-11-08 12:15:00,5.15,5.17,5.15,5.16,1043832.0,4.9253,4.9444,4.9253,4.9348,1043832.0
2016-11-08 12:20:00,5.16,5.17,5.16,5.17,731208.0,4.9348,4.9444,4.9348,4.9444,731208.0
2016-11-08 12:25:00,5.17,5.17,5.16,5.16,762312.0,4.9444,4.9444,4.9348,4.9348,762312.0
2016-11-08 12:30:00,5.16,5.16,5.14,5.14,670464.0,4.9348,4.9348,4.9157,4.9157,670464.0
2016-11-08 12:35:00,5.14,5.15,5.14,5.15,1609848.0,4.9157,4.9253,4.9157,4.9253,1609848.0
2016-11-08 12:40:00,5.15,5.16,5.15,5.15,247896.0,4.9253,4.9348,4.9253,4.9253,247896.0
2016-11-08 12:45:00,5.15,5.17,5.15,5.16,316248.0,4.9253,4.9444,4.9253,4.9348,316248.0
2016-11-08 12:50:00,5.17,5.18,5.16,5.17,805056.0,4.9444,4.954,4.9348,4.9444,805056.0
2016-11-08 12:55:00,5.17,5.18,5.17,5.18,581064.0,4.9444,4.954,4.9444,4.954,581064.0
2016-11-08 13:00:00,5.18,5.18,5.17,5.17,476352.0,4.954,4.954,4.9444,4.9444,476352.0
2016-11-08 13:05:00,5.17,5.17,5.14,5.14,646296.0,4.9444,4.9444,4.9157,4.9157,646296.0
2016-11-08 13:10:00,5.15,5.16,5.15,5.15,443616.0,4.9253,4.9348,4.9253,4.9253,443616.0
2016-11-08 13:15:00,5.15,5.15,5.13,5.14,1816512.0,4.9253,4.9253,4.9061,4.9157,1816512.0
2016-11-08 13:20:00,5.14,5.14,5.14,5.14,240456.0,4.9157,4.9157,4.9157,4.9157,240456.0
2016-11-08 13:25:00,5.14,5.14,5.14,5.14,97680.0,4.9157,4.9157,4.9157,4.9157,97680.0
2016-11-08 13:30:00,5.14,5.16,5.14,5.15,440616.0,4.9157,4.9348,4.9157,4.9253,440616.0
2016-11-08 13:35:00,5.15,5.16,5.15,5.15,311424.0,4.9253,4.9348,4.9253,4.9253,311424.0
2016-11-08 13:40:00,5.15,5.16,5.15,5.15,346704.0,4.9253,4.9348,4.9253,4.9253,346704.0
2016-11-08 13:45:00,5.15,5.15,5.14,5.15,128280.0,4.9253,4.9253,4.9157,4.9253,128280.0
2016-11-08 13:50:00,5.14,5.15,5.14,5.14,162360.0,4.9157,4.9253,4.9157,4.9157,162360.0
2016-11-08 13:55:00,5.14,5.14,5.13,5.13,302400.0,4.9157,4.9157,4.9061,4.9061,302400.0
2016-11-08 14:00:00,5.14,5.14,5.13,5.13,220680.0,4.9157,4.9157,4.9061,4.9061,220680.0
2016-11-08 14:05:00,5.13,5.14,5.12,5.12,587568.0,4.9061,4.9157,4.8966,4.8966,587568.0
2016-11-08 14:10:00,5.12,5.12,5.1,5.1,763848.0,4.8966,4.8966,4.8774,4.8774,763848.0
2016-11-08 14:15:00,5.1,5.1,5.09,5.1,597912.0,4.8774,4.8774,4.8679,4.8774,597912.0
2016-11-08 14:20:00,5.1,5.12,5.1,5.11,724248.0,4.8774,4.8966,4.8774,4.887,724248.0
2016-11-08 14:25:00,5.11,5.11,5.11,5.11,536352.0,4.887,4.887,4.887,4.887,536352.0
2016-11-08 14:30:00,5.11,5.11,5.1,5.1,135600.0,4.887,4.887,4.8774,4.8774,135600.0
2016-11-08 14:35:00,5.1,5.1,5.09,5.1,506448.0,4.8774,4.8774,4.8679,4.8774,506448.0
2016-11-08 14:40:00,5.1,5.1,5.09,5.09,277128.0,4.8774,4.8774,4.8679,4.8679,277128.0
2016-11-08 14:45:00,5.09,5.1,5.08,5.1,779976.0,4.8679,4.8774,4.8583,4.8774,779976.0
2016-11-08 14:50:00,5.09,5.11,5.09,5.11,553200.0,4.8679,4.887,4.8679,4.887,553200.0
2016-11-08 14:55:00,5.11,5.12,5.1,5.11,391392.0,4.887,4.8966,4.8774,4.887,391392.0
2016-11-08 15:00:00,5.11,5.11,5.1,5.11,115680.0,4.887,4.887,4.8774,4.887,115680.0
2016-11-08 15:05:00,5.11,5.13,5.11,5.13,460320.0,4.887,4.9061,4.887,4.9061,460320.0
2016-11-08 15:10:00,5.13,5.14,5.12,5.13,678384.0,4.9061,4.9157,4.8966,4.9061,678384.0
2016-11-08 15:15:00,5.13,5.13,5.12,5.12,715152.0,4.9061,4.9061,4.8966,4.8966,715152.0
2016-11-08 15:20:00,5.12,5.13,5.12,5.13,428376.0,4.8966,4.9061,4.8966,4.9061,428376.0
2016-11-08 15:25:00,5.13,5.14,5.13,5.13,334488.0,4.9061,4.9157,4.9061,4.9061,334488.0
2016-11-08 15:30:00,5.14,5.16,5.13,5.16,725472.0,4.9157,4.9348,4.9061,4.9348,725472.0
2016-11-08 15:35:00,5.16,5.16,5.15,5.16,1216848.0,4.9348,4.9348,4.9253,4.9348,1216848.0
2016-11-08 15:40:00,5.16,5.16,5.15,5.15,540984.0,4.9348,4.9348,4.9253,4.9253,540984.0
2016-11-08 15:45:00,5.15,5.16,5.15,5.15,973152.0,4.9253,4.9348,4.9253,4.9253,973152.0
2016-11-08 15:50:00,5.15,5.15,5.12,5.12,1062000.0,4.9253,4.9253,4.8966,4.8966,1062000.0
2016-11-08 15:55:00,5.12,5.13,5.1,5.12,1762656.0,4.8966,4.9061,4.8774,4.8966,1762656.0
2016-11-09 09:30:00,4.93,5.1,4.92,5.02,8638224.0,4.7149,4.8774,4.7053,4.8009,8638224.0
2016-11-09 09:35:00,5.02,5.05,4.96,4.97,3708144.0,4.8009,4.8296,4.7436,4.7531,3708144.0
2016-11-09 09:40:00,4.97,4.99,4.93,4.99,5440296.0,4.7531,4.7722,4.7149,4.7722,5440296.0
2016-11-09 09:45:00,4.99,5.09,4.98,5.08,4794120.0,4.7722,4.8679,4.7627,4.8583,4794120.0
2016-11-09 09:50:00,5.08,5.12,5.07,5.1,2294976.0,4.8583,4.8966,4.8488,4.8774,2294976.0
2016-11-09 09:55:00,5.1,5.11,5.07,5.08,1274976.0,4.8774,4.887,4.8488,4.8583,1274976.0
2016-11-09 10:00:00,5.08,5.08,5.02,5.03,1436688.0,4.8583,4.8583,4.8009,4.8105,1436688.0
2016-11-09 10:05:00,5.03,5.05,4.99,5.0,1832304.0,4.8105,4.8296,4.7722,4.7818,1832304.0
2016-11-09 10:10:00,5.0,5.02,4.98,5.01,1440528.0,4.7818,4.8009,4.7627,4.7914,1440528.0
2016-11-09 10:15:00,5.0,5.01,4.96,4.97,1007760.0,4.7818,4.7914,4.7436,4.7531,1007760.0
2016-11-09 10:20:00,4.96,4.98,4.96,4.97,598368.0,4.7436,4.7627,4.7436,4.7531,598368.0
2016-11-09 10:25:00,4.96,5.01,4.96,5.0,873600.0,4.7436,4.7914,4.7436,4.7818,873600.0
2016-11-09 10:30:00,5.0,5.0,4.97,4.97,540216.0,4.7818,4.7818,4.7531,4.7531,540216.0
2016-11-09 10:35:00,4.97,4.98,4.95,4.97,1002384.0,4.7531,4.7627,4.734,4.7531,1002384.0
2016-11-09 10:40:00,4.97,4.99,4.96,4.98,259488.0,4.7531,4.7722,4.7436,4.7627,259488.0
2016-11-09 10:45:00,4.97,4.98,4.96,4.96,458400.0,4.7531,4.7627,4.7436,4.7436,458400.0
2016-11-09 10:50:00,4.96,5.01,4.96,5.01,668400.0,4.7436,4.7914,4.7436,4.7914,668400.0
2016-11-09 10:55:00,5.01,5.04,5.01,5.02,1088496.0,4.7914,4.8201,4.7914,4.8009,1088496.0
2016-11-09 11:00:00,5.02,5.04,5.02,5.03,635280.0,4.8009,4.8201,4.8009,4.8105,635280.0
2016-11-09 11:05:00,5.04,5.05,5.02,5.03,653832.0,4.8201,4.8296,4.8009,4.8105,653832.0
2016-11-09 11:10:00,5.04,5.07,5.04,5.06,356712.0,4.8201,4.8488,4.8201,4.8392,356712.0
2016-11-09 11:15:00,5.07,5.09,5.06,5.08,982800.0,4.8488,4.8679,4.8392,4.8583,982800.0
2016-11-09 11:20:00,5.08,5.1,5.08,5.09,1677096.0,4.8583,4.8774,4.8583,4.8679,1677096.0
2016-11-09 11:25:00,5.09,5.1,5.07,5.1,884664.0,4.8679,4.8774,4.8488,4.8774,884664.0
2016-11-09 11:30:00,5.1,5.17,5.1,5.17,1701912.0,4.8774,4.9444,4.8774,4.9444,1701912.0
2016-11-09 11:35:00,5.17,5.19,5.15,5.16,963168.0,4.9444,4.9635,4.9253,4.9348,963168.0
2016-11-09 11:40:00,5.16,5.16,5.13,5.15,372264.0,4.9348,4.9348,4.9061,4.9253,372264.0
2016-11-09 11:45:00,5.15,5.19,5.14,5.19,1187064.0,4.9253,4.9635,4.9157,4.9635,1187064.0
2016-11-09 11:50:00,5.19,5.21,5.18,5.19,1172592.0,4.9635,4.9826,4.954,4.9635,1172592.0
2016-11-09 11:55:00,5.19,5.19,5.15,5.15,1070904.0,4.9635,4.9635,4.9253,4.9253,1070904.0
2016-11-09 12:00:00,5.16,5.17,5.14,5.14,896856.0,4.9348,4.9444,4.9157,4.9157,896856.0
2016-11-09 12:05:00,5.14,5.14,5.09,5.09,1205304.0,4.9157,4.9157,4.8679,4.8679,1205304.0
2016-11-09 12:10:00,5.1,5.12,5.09,5.11,743040.0,4.8774,4.8966,4.8679,4.887,743040.0
2016-11-09 12:15:00,5.11,5.14,5.11,5.13,488640.0,4.887,4.9157,4.887,4.9061,488640.0
2016-11-09 12:20:00,5.14,5.15,5.13,5.14,449376.0,4.9157,4.9253,4.9061,4.9157,449376.0
2016-11-09 12:25:00,5.14,5.15,5.12,5.14,903600.0,4.9157,4.9253,4.8966,4.9157,903600.0
2016-11-09 12:30:00,5.14,5.16,5.12,5.16,603816.0,4.9157,4.9348,4.8966,4.9348,603816.0
2016-11-09 12:35:00,5.15,5.17,5.13,5.13,633912.0,4.9253,4.9444,4.9061,4.9061,633912.0
2016-11-09 12:40:00,5.14,5.16,5.14,5.16,428760.0,4.9157,4.9348,4.9157,4.9348,428760.0
2016-11-09 12:45:00,5.16,5.16,5.13,5.15,382728.0,4.9348,4.9348,4.9061,4.9253,382728.0
2016-11-09 12:50:00,5.15,5.16,5.14,5.15,374880.0,4.9253,4.9348,4.9157,4.9253,374880.0
2016-11-09 12:55:00,5.15,5.18,5.15,5.18,905664.0,4.9253,4.954,4.9253,4.954,905664.0
2016-11-09 13:00:00,5.18,5.18,5.15,5.16,408744.0,4.954,4.954,4.9253,4.9348,408744.0
2016-11-09 13:05:00,5.16,5.17,5.14,5.15,719904.0,4.9348,4.9444,4.9157,4.9253,719904.0
2016-11-09 13:10:00,5.15,5.18,5.14,5.18,403512.0,4.9253,4.954,4.9157,4.954,403512.0
2016-11-09 13:15:00,5.18,5.18,5.12,5.12,634128.0,4.954,4.954,4.8966,4.8966,634128.0
2016-11-09 13:20:00,5.12,5.12,5.05,5.05,1048176.0,4.8966,4.8966,4.8296,4.8296,1048176.0
2016-11-09 13:25:00,5.06,5.08,5.06,5.07,581328.0,4.8392,4.8583,4.8392,4.8488,581328.0
2016-11-09 13:30:00,5.06,5.1,5.06,5.1,462672.0,4.8392,4.8774,4.8392,4.8774,462672.0
2016-11-09 13:35:00,5.1,5.11,5.1,5.1,651216.0,4.8774,4.887,4.8774,4.8774,651216.0
2016-11-09 13:40:00,5.11,5.14,5.1,5.14,451800.0,4.887,4.9157,4.8774,4.9157,451800.0
2016-11-09 13:45:00,5.14,5.14,5.12,5.13,315528.0,4.9157,4.9157,4.8966,4.9061,315528.0
2016-11-09 13:50:00,5.13,5.14,5.12,5.13,363024.0,4.9061,4.9157,4.8966,4.9061,363024.0
2016-11-09 13:55:00,5.13,5.14,5.09,5.09,459504.0,4.9061,4.9157,4.8679,4.8679,459504.0
2016-11-09 14:00:00,5.09,5.11,5.07,5.1,180000.0,4.8679,4.887,4.8488,4.8774,180000.0
2016-11-09 14:05:00,5.1,5.11,5.1,5.11,151368.0,4.8774,4.887,4.8774,4.887,151368.0
2016-11-09 14:10:00,5.11,5.14,5.11,5.13,370872.0,4.887,4.9157,4.887,4.9061,370872.0
2016-11-09 14:15:00,5.13,5.14,5.13,5.13,420408.0,4.9061,4.9157,4.9061,4.9061,420408.0
2016-11-09 14:20:00,5.13,5.15,5.13,5.15,268656.0,4.9061,4.9253,4.9061,4.9253,268656.0
2016-11-09 14:25:00,5.15,5.16,5.13,5.14,682056.0,4.9253,4.9348,4.9061,4.9157,682056.0
2016-11-09 14:30:00,5.13,5.16,5.13,5.15,482352.0,4.9061,4.9348,4.9061,4.9253,482352.0
2016-11-09 14:35:00,5.15,5.17,5.14,5.17,769608.0,4.9253,4.9444,4.9157,4.9444,769608.0
2016-11-09 14:40:00,5.17,5.18,5.17,5.18,844080.0,4.9444,4.954,4.9444,4.954,844080.0
2016-11-09 14:45:00,5.18,5.19,5.15,5.16,693696.0,4.954,4.9635,4.9253,4.9348,693696.0
2016-11-09 14:50:00,5.17,5.17,5.14,5.15,765936.0,4.9444,4.9444,4.9157,4.9253,765936.0
2016-11-09 14:55:00,5.14,5.15,5.13,5.14,579888.0,4.9157,4.9253,4.9061,4.9157,579888.0
2016-11-09 15:00:00,5.14,5.17,5.14,5.17,447456.0,4.9157,4.9444,4.9157,4.9444,447456.0
2016-11-09 15:05:00,5.16,5.17,5.15,5.16,492912.0,4.9348,4.9444,4.9253,4.9348,492912.0
2016-11-09 15:10:00,5.16,5.19,5.16,5.18,888264.0,4.9348,4.9635,4.9348,4.954,888264.0
2016-11-09 15:15:00,5.18,5.2,5.18,5.2,786480.0,4.954,4.9731,4.954,4.9731,786480.0
2016-11-09 15:20:00,5.2,5.21,5.18,5.18,759888.0,4.9731,4.9826,4.954,4.954,759888.0
2016-11-09 15:25:00,5.18,5.2,5.18,5.18,340272.0,4.954,4.9731,4.954,4.954,340272.0
2016-11-09 15:30:00,5.18,5.19,5.16,5.17,959424.0,4.954,4.9635,4.9348,4.9444,959424.0
2016-11-09 15:35:00,5.17,5.18,5.16,5.17,193896.0,4.9444,4.954,4.9348,4.9444,193896.0
2016-11-09 15:40:00,5.17,5.17,5.15,5.17,485064.0,4.9444,4.9444,4.9253,4.9444,485064.0
2016-11-09 15:45:00,5.16,5.17,5.14,5.16,679152.0,4.9348,4.9444,4.9157,4.9348,679152.0
2016-11-09 15:50:00,5.16,5.18,5.16,5.17,829704.0,4.9348,4.954,4.9348,4.9444,829704.0
2016-11-09 15:55:00,5.18,5.19,5.17,5.18,1138488.0,4.954,4.9635,4.9444,4.954,1138488.0
2016-11-10 09:30:00,5.25,5.26,5.23,5.23,3062160.0,5.0209,5.0305,5.0018,5.0018,3062160.0
2016-11-10 09:35:00,5.23,5.24,5.22,5.23,2469648.0,5.0018,5.0113,4.9922,5.0018,2469648.0
2016-11-10 09:40:00,5.23,5.27,5.23,5.27,2671608.0,5.0018,5.04,5.0018,5.04,2671608.0
2016-11-10 09:45:00,5.27,5.28,5.25,5.26,1359960.0,5.04,5.0496,5.0209,5.0305,1359960.0
2016-11-10 09:50:00,5.26,5.26,5.21,5.23,1960920.0,5.0305,5.0305,4.9826,5.0018,1960920.0
2016-11-10 09:55:00,5.23,5.23,5.17,5.17,2472600.0,5.0018,5.0018,4.9444,4.9444,2472600.0
2016-11-10 10:00:00,5.17,5.19,5.14,5.14,2258448.0,4.9444,4.9635,4.9157,4.9157,2258448.0
2016-11-10 10:05:00,5.14,5.15,5.07,5.07,2177328.0,4.9157,4.9253,4.8488,4.8488,2177328.0
2016-11-10 10:10:00,5.08,5.08,5.02,5.02,2434512.0,4.8583,4.8583,4.8009,4.8009,2434512.0
2016-11-10 10:15:00,5.02,5.06,4.98,4.99,3110568.0,4.8009,4.8392,4.7627,4.7722,3110568.0
2016-11-10 10:20:00,4.99,5.03,4.98,4.99,2510040.0,4.7722,4.8105,4.7627,4.7722,2510040.0
2016-11-10 10:25:00,5.0,5.0,4.87,4.87,5459808.0,4.7818,4.7818,4.6575,4.6575,5459808.0
2016-11-10 10:30:00,4.87,4.93,4.87,4.91,3011088.0,4.6575,4.7149,4.6575,4.6957,3011088.0
2016-11-10 10:35:00,4.91,4.91,4.73,4.74,4884144.0,4.6957,4.6957,4.5236,4.5332,4884144.0
2016-11-10 10:40:00,4.74,4.86,4.74,4.86,3576912.0,4.5332,4.6479,4.5332,4.6479,3576912.0
2016-11-10 10:45:00,4.86,4.9,4.85,4.86,3553224.0,4.6479,4.6862,4.6384,4.6479,3553224.0
2016-11-10 10:50:00,4.86,4.9,4.85,4.85,2348448.0,4.6479,4.6862,4.6384,4.6384,2348448.0
2016-11-10 10:55:00,4.84,4.89,4.8,4.81,2157336.0,4.6288,4.6766,4.5905,4.6001,2157336.0
2016-11-10 11:00:00,4.81,4.85,4.79,4.82,2708952.0,4.6001,4.6384,4.581,4.6097,2708952.0
2016-11-10 11:05:00,4.82,4.88,4.82,4.86,1938336.0,4.6097,4.667,4.6097,4.6479,1938336.0
2016-11-10 11:10:00,4.86,4.86,4.83,4.85,1320600.0,4.6479,4.6479,4.6192,4.6384,1320600.0
2016-11-10 11:15:00,4.85,4.88,4.82,4.84,1445496.0,4.6384,4.667,4.6097,4.6288,1445496.0
2016-11-10 11:20:00,4.84,4.92,4.84,4.92,2368536.0,4.6288,4.7053,4.6288,4.7053,2368536.0
2016-11-10 11:25:00,4.92,4.93,4.9,4.9,1219920.0,4.7053,4.7149,4.6862,4.6862,1219920.0
2016-11-10 11:30:00,4.91,4.91,4.87,4.89,984936.0,4.6957,4.6957,4.6575,4.6766,984936.0
2016-11-10 11:35:00,4.88,4.88,4.84,4.85,1132584.0,4.667,4.667,4.6288,4.6384,1132584.0
2016-11-10 11:40:00,4.85,4.91,4.85,4.9,1326144.0,4.6384,4.6957,4.6384,4.6862,1326144.0
2016-11-10 11:45:00,4.91,4.93,4.88,4.88,1644120.0,4.6957,4.7149,4.667,4.667,1644120.0
2016-11-10 11:50:00,4.88,4.89,4.84,4.86,823008.0,4.667,4.6766,4.6288,4.6479,823008.0
2016-11-10 11:55:00,4.86,4.86,4.82,4.83,1131048.0,4.6479,4.6479,4.6097,4.6192,1131048.0
2016-11-10 12:00:00,4.83,4.88,4.83,4.85,1510176.0,4.6192,4.667,4.6192,4.6384,1510176.0
2016-11-10 12:05:00,4.85,4.88,4.84,4.84,1146240.0,4.6384,4.667,4.6288,4.6288,1146240.0
2016-11-10 12:10:00,4.84,4.86,4.84,4.85,1023456.0,4.6288,4.6479,4.6288,4.6384,1023456.0
2016-11-10 12:15:00,4.85,4.85,4.83,4.84,614424.0,4.6384,4.6384,4.6192,4.6288,614424.0
2016-11-10 12:20:00,4.83,4.85,4.83,4.85,613224.0,4.6192,4.6384,4.6192,4.6384,613224.0
2016-11-10 12:25:00,4.85,4.85,4.83,4.85,674784.0,4.6384,4.6384,4.6192,4.6384,674784.0
2016-11-10 12:30:00,4.85,4.88,4.84,4.87,1189656.0,4.6384,4.667,4.6288,4.6575,1189656.0
2016-11-10 12:35:00,4.87,4.89,4.86,4.86,1523184.0,4.6575,4.6766,4.6479,4.6479,1523184.0
2016-11-10 12:40:00,4.86,4.86,4.82,4.85,1369800.0,4.6479,4.6479,4.6097,4.6384,1369800.0
2016-11-10 12:45:00,4.85,4.87,4.85,4.87,681600.0,4.6384,4.6575,4.6384,4.6575,681600.0
2016-11-10 12:50:00,4.86,4.92,4.86,4.91,1235736.0,4.6479,4.7053,4.6479,4.6957,1235736.0
2016-11-10 12:55:00,4.91,4.93,4.9,4.93,1448808.0,4.6957,4.7149,4.6862,4.7149,1448808.0
2016-11-10 13:00:00,4.94,4.94,4.92,4.92,2016888.0,4.7244,4.7244,4.7053,4.7053,2016888.0
2016-11-10 13:05:00,4.92,4.97,4.92,4.96,1000200.0,4.7053,4.7531,4.7053,4.7436,1000200.0
2016-11-10 13:10:00,4.97,4.99,4.96,4.98,1789272.0,4.7531,4.7722,4.7436,4.7627,1789272.0
2016-11-10 13:15:00,4.97,4.99,4.96,4.96,1425336.0,4.7531,4.7722,4.7436,4.7436,1425336.0
2016-11-10 13:20:00,4.96,4.99,4.95,4.96,1282392.0,4.7436,4.7722,4.734,4.7436,1282392.0
2016-11-10 13:25:00,4.96,4.96,4.94,4.96,616800.0,4.7436,4.7436,4.7244,4.7436,616800.0
2016-11-10 13:30:00,4.96,4.98,4.96,4.96,867624.0,4.7436,4.7627,4.7436,4.7436,867624.0
2016-11-10 13:35:00,4.96,4.98,4.95,4.97,755280.0,4.7436,4.7627,4.734,4.7531,755280.0
2016-11-10 13:40:00,4.97,5.0,4.97,4.99,1047816.0,4.7531,4.7818,4.7531,4.7722,1047816.0
2016-11-10 13:45:00,5.0,5.03,4.98,5.03,1303680.0,4.7818,4.8105,4.7627,4.8105,1303680.0
2016-11-10 13:50:00,5.03,5.04,5.02,5.04,1042656.0,4.8105,4.8201,4.8009,4.8201,1042656.0
2016-11-10 13:55:00,5.03,5.03,5.0,5.01,1468896.0,4.8105,4.8105,4.7818,4.7914,1468896.0
2016-11-10 14:00:00,5.01,5.02,5.0,5.02,476904.0,4.7914,4.8009,4.7818,4.8009,476904.0
2016-11-10 14:05:00,5.02,5.04,5.0,5.01,1104144.0,4.8009,4.8201,4.7818,4.7914,1104144.0
2016-11-10 14:10:00,5.01,5.03,5.01,5.01,845256.0,4.7914,4.8105,4.7914,4.7914,845256.0
2016-11-10 14:15:00,5.01,5.01,4.97,4.98,1317720.0,4.7914,4.7914,4.7531,4.7627,1317720.0
2016-11-10 14:20:00,4.98,5.0,4.98,4.98,362880.0,4.7627,4.7818,4.7627,4.7627,362880.0
2016-11-10 14:25:00,4.99,5.01,4.99,5.01,416352.0,4.7722,4.7914,4.7722,4.7914,416352.0
2016-11-10 14:30:00,5.0,5.01,4.97,4.98,330432.0,4.7818,4.7914,4.7531,4.7627,330432.0
2016-11-10 14:35:00,4.98,4.98,4.96,4.98,1256472.0,4.7627,4.7627,4.7436,4.7627,1256472.0
2016-11-10 14:40:00,4.98,4.99,4.97,4.98,479856.0,4.7627,4.7722,4.7531,4.7627,479856.0
2016-11-10 14:45:00,4.98,5.01,4.98,5.0,1069656.0,4.7627,4.7914,4.7627,4.7818,1069656.0
2016-11-10 14:50:00,5.0,5.01,4.99,5.0,247128.0,4.7818,4.7914,4.7722,4.7818,247128.0
2016-11-10 14:55:00,5.0,5.01,4.98,5.01,288144.0,4.7818,4.7914,4.7627,4.7914,288144.0
2016-11-10 15:00:00,5.02,5.03,4.99,5.02,1483440.0,4.8009,4.8105,4.7722,4.8009,1483440.0
2016-11-10 15:05:00,5.02,5.02,4.99,5.0,923592.0,4.8009,4.8009,4.7722,4.7818,923592.0
2016-11-10 15:10:00,4.99,5.0,4.98,4.99,260592.0,4.7722,4.7818,4.7627,4.7722,260592.0
2016-11-10 15:15:00,4.99,4.99,4.97,4.98,217656.0,4.7722,4.7722,4.7531,4.7627,217656.0
2016-11-10 15:20:00,4.97,4.99,4.97,4.97,717792.0,4.7531,4.7722,4.7531,4.7531,717792.0
2016-11-10 15:25:00,4.97,4.97,4.96,4.97,785232.0,4.7531,4.7531,4.7436,4.7531,785232.0
2016-11-10 15:30:00,4.97,4.97,4.93,4.93,564528.0,4.7531,4.7531,4.7149,4.7149,564528.0
2016-11-10 15:35:00,4.93,4.95,4.91,4.92,1554168.0,4.7149,4.734,4.6957,4.7053,1554168.0
2016-11-10 15:40:00,4.92,4.93,4.91,4.92,604704.0,4.7053,4.7149,4.6957,4.7053,604704.0
2016-11-10 15:45:00,4.93,4.93,4.91,4.93,553800.0,4.7149,4.7149,4.6957,4.7149,553800.0
2016-11-10 15:50:00,4.93,4.93,4.92,4.93,381408.0,4.7149,4.7149,4.7053,4.7149,381408.0
2016-11-10 15:55:00,4.93,4.94,4.92,4.93,1668000.0,4.7149,4.7244,4.7053,4.7149,1668000.0
2016-11-11 09:30:00,4.86,4.9,4.84,4.84,2325360.0,4.6479,4.6862,4.6288,4.6288,2325360.0
2016-11-11 09:35:00,4.83,4.87,4.82,4.87,1289472.0,4.6192,4.6575,4.6097,4.6575,1289472.0
2016-11-11 09:40:00,4.87,4.92,4.87,4.9,1643088.0,4.6575,4.7053,4.6575,4.6862,1643088.0
2016-11-11 09:45:00,4.9,4.91,4.88,4.89,1157832.0,4.6862,4.6957,4.667,4.6766,1157832.0
2016-11-11 09:50:00,4.89,4.9,4.83,4.84,1212216.0,4.6766,4.6862,4.6192,4.6288,1212216.0
2016-11-11 09:55:00,4.84,4.85,4.82,4.83,1460064.0,4.6288,4.6384,4.6097,4.6192,1460064.0
2016-11-11 10:00:00,4.83,4.88,4.82,4.88,1915440.0,4.6192,4.667,4.6097,4.667,1915440.0
2016-11-11 10:05:00,4.87,4.93,4.87,4.92,1123344.0,4.6575,4.7149,4.6575,4.7053,1123344.0
2016-11-11 10:10:00,4.92,4.95,4.92,4.94,1385496.0,4.7053,4.734,4.7053,4.7244,1385496.0
2016-11-11 10:15:00,4.94,4.95,4.89,4.9,1134984.0,4.7244,4.734,4.6766,4.6862,1134984.0
2016-11-11 10:20:00,4.9,4.91,4.89,4.9,856800.0,4.6862,4.6957,4.6766,4.6862,856800.0
2016-11-11 10:25:00,4.9,4.9,4.84,4.86,1570680.0,4.6862,4.6862,4.6288,4.6479,1570680.0
2016-11-11 10:30:00,4.86,4.88,4.84,4.87,704112.0,4.6479,4.667,4.6288,4.6575,704112.0
2016-11-11 10:35:00,4.87,4.89,4.85,4.88,534360.0,4.6575,4.6766,4.6384,4.667,534360.0
2016-11-11 10:40:00,4.87,4.89,4.86,4.89,323208.0,4.6575,4.6766,4.6479,4.6766,323208.0
2016-11-11 10:45:00,4.89,4.89,4.86,4.86,429840.0,4.6766,4.6766,4.6479,4.6479,429840.0
2016-11-11 10:50:00,4.86,4.87,4.84,4.87,754824.0,4.6479,4.6575,4.6288,4.6575,754824.0
2016-11-11 10:55:00,4.87,4.87,4.85,4.87,525912.0,4.6575,4.6575,4.6384,4.6575,525912.0
2016-11-11 11:00:00,4.86,4.87,4.84,4.86,531888.0,4.6479,4.6575,4.6288,4.6479,531888.0
2016-11-11 11:05:00,4.86,4.88,4.85,4.85,800544.0,4.6479,4.667,4.6384,4.6384,800544.0
2016-11-11 11:10:00,4.85,4.86,4.82,4.85,2145696.0,4.6384,4.6479,4.6097,4.6384,2145696.0
2016-11-11 11:15:00,4.84,4.85,4.83,4.84,324240.0,4.6288,4.6384,4.6192,4.6288,324240.0
2016-11-11 11:20:00,4.84,4.85,4.83,4.85,352800.0,4.6288,4.6384,4.6192,4.6384,352800.0
2016-11-11 11:25:00,4.84,4.86,4.84,4.85,540480.0,4.6288,4.6479,4.6288,4.6384,540480.0
2016-11-11 11:30:00,4.87,4.88,4.86,4.87,962688.0,4.6575,4.667,4.6479,4.6575,962688.0
2016-11-11 11:35:00,4.87,4.88,4.87,4.88,832680.0,4.6575,4.667,4.6575,4.667,832680.0
2016-11-11 11:40:00,4.89,4.89,4.87,4.87,814104.0,4.6766,4.6766,4.6575,4.6575,814104.0
2016-11-11 11:45:00,4.86,4.87,4.83,4.83,1001784.0,4.6479,4.6575,4.6192,4.6192,1001784.0
2016-11-11 11:50:00,4.84,4.86,4.84,4.86,559320.0,4.6288,4.6479,4.6288,4.6479,559320.0
2016-11-11 11:55:00,4.86,4.89,4.85,4.88,804360.0,4.6479,4.6766,4.6384,4.667,804360.0
2016-11-11 12:00:00,4.88,4.9,4.88,4.89,663720.0,4.667,4.6862,4.667,4.6766,663720.0
2016-11-11 12:05:00,4.89,4.91,4.88,4.9,1060728.0,4.6766,4.6957,4.667,4.6862,1060728.0
2016-11-11 12:10:00,4.9,4.92,4.9,4.91,610752.0,4.6862,4.7053,4.6862,4.6957,610752.0
2016-11-11 12:15:00,4.91,4.94,4.91,4.93,1187760.0,4.6957,4.7244,4.6957,4.7149,1187760.0
2016-11-11 12:20:00,4.93,4.93,4.91,4.92,612336.0,4.7149,4.7149,4.6957,4.7053,612336.0
2016-11-11 12:25:00,4.92,4.93,4.91,4.93,91968.0,4.7053,4.7149,4.6957,4.7149,91968.0
2016-11-11 12:30:00,4.93,4.95,4.93,4.94,568344.0,4.7149,4.734,4.7149,4.7244,568344.0
2016-11-11 12:35:00,4.94,4.96,4.94,4.96,747960.0,4.7244,4.7436,4.7244,4.7436,747960.0
2016-11-11 12:40:00,4.96,4.97,4.94,4.94,859656.0,4.7436,4.7531,4.7244,4.7244,859656.0
2016-11-11 12:45:00,4.94,4.95,4.93,4.93,300432.0,4.7244,4.734,4.7149,4.7149,300432.0
2016-11-11 12:50:00,4.93,4.93,4.91,4.92,450768.0,4.7149,4.7149,4.6957,4.7053,450768.0
2016-11-11 12:55:00,4.92,4.92,4.9,4.91,224760.0,4.7053,4.7053,4.6862,4.6957,224760.0
2016-11-11 13:00:00,4.91,4.92,4.91,4.91,295896.0,4.6957,4.7053,4.6957,4.6957,295896.0
2016-11-11 13:05:00,4.92,4.93,4.91,4.93,463560.0,4.7053,4.7149,4.6957,4.7149,463560.0
2016-11-11 13:10:00,4.93,4.94,4.93,4.94,478656.0,4.7149,4.7244,4.7149,4.7244,478656.0
2016-11-11 13:15:00,4.93,4.95,4.93,4.93,539616.0,4.7149,4.734,4.7149,4.7149,539616.0
2016-11-11 13:20:00,4.92,4.94,4.92,4.93,348528.0,4.7053,4.7244,4.7053,4.7149,348528.0
2016-11-11 13:25:00,4.94,4.94,4.93,4.93,163320.0,4.7244,4.7244,4.7149,4.7149,163320.0
2016-11-11 13:30:00,4.93,4.94,4.92,4.92,566424.0,4.7149,4.7244,4.7053,4.7053,566424.0
2016-11-11 13:35:00,4.92,4.93,4.91,4.92,242568.0,4.7053,4.7149,4.6957,4.7053,242568.0
2016-11-11 13:40:00,4.91,4.92,4.91,4.92,222192.0,4.6957,4.7053,4.6957,4.7053,222192.0
2016-11-11 13:45:00,4.92,4.92,4.91,4.92,246432.0,4.7053,4.7053,4.6957,4.7053,246432.0
2016-11-11 13:50:00,4.92,4.92,4.91,4.91,117600.0,4.7053,4.7053,4.6957,4.6957,117600.0
2016-11-11 13:55:00,4.91,4.91,4.9,4.9,459312.0,4.6957,4.6957,4.6862,4.6862,459312.0
2016-11-11 14:00:00,4.9,4.9,4.88,4.89,476712.0,4.6862,4.6862,4.667,4.6766,476712.0
2016-11-11 14:05:00,4.89,4.9,4.89,4.9,135312.0,4.6766,4.6862,4.6766,4.6862,135312.0
2016-11-11 14:10:00,4.9,4.91,4.89,4.91,224760.0,4.6862,4.6957,4.6766,4.6957,224760.0
2016-11-11 14:15:00,4.91,4.92,4.91,4.92,285024.0,4.6957,4.7053,4.6957,4.7053,285024.0
2016-11-11 14:20:00,4.92,4.92,4.91,4.91,294240.0,4.7053,4.7053,4.6957,4.6957,294240.0
2016-11-11 14:25:00,4.91,4.92,4.9,4.9,343320.0,4.6957,4.7053,4.6862,4.6862,343320.0
2016-11-11 14:30:00,4.9,4.91,4.9,4.9,287784.0,4.6862,4.6957,4.6862,4.6862,287784.0
2016-11-11 14:35:00,4.9,4.9,4.88,4.88,812832.0,4.6862,4.6862,4.667,4.667,812832.0
2016-11-11 14:40:00,4.88,4.9,4.88,4.9,339096.0,4.667,4.6862,4.667,4.6862,339096.0
2016-11-11 14:45:00,4.9,4.9,4.88,4.89,83256.0,4.6862,4.6862,4.667,4.6766,83256.0
2016-11-11 14:50:00,4.89,4.89,4.88,4.89,399456.0,4.6766,4.6766,4.667,4.6766,399456.0
2016-11-11 14:55:00,4.89,4.9,4.88,4.88,201720.0,4.6766,4.6862,4.667,4.667,201720.0
2016-11-11 15:00:00,4.88,4.89,4.88,4.89,354000.0,4.667,4.6766,4.667,4.6766,354000.0
2016-11-11 15:05:00,4.89,4.9,4.89,4.9,200304.0,4.6766,4.6862,4.6766,4.6862,200304.0
2016-11-11 15:10:00,4.9,4.92,4.9,4.92,651864.0,4.6862,4.7053,4.6862,4.7053,651864.0
2016-11-11 15:15:00,4.92,4.92,4.91,4.91,470544.0,4.7053,4.7053,4.6957,4.6957,470544.0
2016-11-11 15:20:00,4.91,4.92,4.91,4.91,168576.0,4.6957,4.7053,4.6957,4.6957,168576.0
2016-11-11 15:25:00,4.91,4.91,4.91,4.91,67008.0,4.6957,4.6957,4.6957,4.6957,67008.0
2016-11-11 15:30:00,4.91,4.92,4.91,4.92,232776.0,4.6957,4.7053,4.6957,4.7053,232776.0
2016-11-11 15:35:00,4.92,4.93,4.91,4.91,380160.0,4.7053,4.7149,4.6957,4.6957,380160.0
2016-11-11 15:40:00,4.91,4.92,4.91,4.92,123768.0,4.6957,4.7053,4.6957,4.7053,123768.0
2016-11-11 15:45:00,4.92,4.94,4.92,4.93,504048.0,4.7053,4.7244,4.7053,4.7149,504048.0
2016-11-11 15:50:00,4.93,4.96,4.93,4.95,1568136.0,4.7149,4.7436,4.7149,4.734,1568136.0
2016-11-11 15:55:00,4.95,4.96,4.94,4.94,1357944.0,4.734,4.7436,4.7244,4.7244,1357944.0
2016-11-14 09:30:00,4.95,4.96,4.88,4.9,2487432.0,4.734,4.7436,4.667,4.6862,2487432.0
2016-11-14 09:35:00,4.9,4.93,4.88,4.89,2309616.0,4.6862,4.7149,4.667,4.6766,2309616.0
2016-11-14 09:40:00,4.89,4.89,4.87,4.88,1795416.0,4.6766,4.6766,4.6575,4.667,1795416.0
2016-11-14 09:45:00,4.88,4.91,4.87,4.87,2361264.0,4.667,4.6957,4.6575,4.6575,2361264.0
2016-11-14 09:50:00,4.87,4.88,4.85,4.87,4516848.0,4.6575,4.667,4.6384,4.6575,4516848.0
2016-11-14 09:55:00,4.87,4.87,4.82,4.83,2944728.0,4.6575,4.6575,4.6097,4.6192,2944728.0
2016-11-14 10:00:00,4.83,4.84,4.8,4.8,3498384.0,4.6192,4.6288,4.5905,4.5905,3498384.0
2016-11-14 10:05:00,4.8,4.87,4.8,4.86,3801672.0,4.5905,4.6575,4.5905,4.6479,3801672.0
2016-11-14 10:10:00,4.85,4.87,4.84,4.87,1319736.0,4.6384,4.6575,4.6288,4.6575,1319736.0
2016-11-14 10:15:00,4.87,4.88,4.86,4.87,2498256.0,4.6575,4.667,4.6479,4.6575,2498256.0
2016-11-14 10:20:00,4.87,4.87,4.85,4.87,965832.0,4.6575,4.6575,4.6384,4.6575,965832.0
2016-11-14 10:25:00,4.86,4.87,4.82,4.83,1151424.0,4.6479,4.6575,4.6097,4.6192,1151424.0
2016-11-14 10:30:00,4.83,4.85,4.8,4.81,1317144.0,4.6192,4.6384,4.5905,4.6001,1317144.0
2016-11-14 10:35:00,4.81,4.85,4.81,4.82,902616.0,4.6001,4.6384,4.6001,4.6097,902616.0
2016-11-14 10:40:00,4.82,4.82,4.8,4.81,1469544.0,4.6097,4.6097,4.5905,4.6001,1469544.0
2016-11-14 10:45:00,4.8,4.82,4.79,4.79,3434232.0,4.5905,4.6097,4.581,4.581,3434232.0
2016-11-14 10:50:00,4.79,4.8,4.79,4.79,944208.0,4.581,4.5905,4.581,4.581,944208.0
2016-11-14 10:55:00,4.79,4.79,4.76,4.76,1840200.0,4.581,4.581,4.5523,4.5523,1840200.0
2016-11-14 11:00:00,4.76,4.76,4.73,4.74,1535592.0,4.5523,4.5523,4.5236,4.5332,1535592.0
2016-11-14 11:05:00,4.74,4.75,4.72,4.74,2910960.0,4.5332,4.5427,4.514,4.5332,2910960.0
2016-11-14 11:10:00,4.75,4.77,4.75,4.77,1063464.0,4.5427,4.5618,4.5427,4.5618,1063464.0
2016-11-14 11:15:00,4.76,4.81,4.76,4.81,5329752.0,4.5523,4.6001,4.5523,4.6001,5329752.0
2016-11-14 11:20:00,4.8,4.81,4.79,4.79,790920.0,4.5905,4.6001,4.581,4.581,790920.0
2016-11-14 11:25:00,4.79,4.79,4.77,4.77,396144.0,4.581,4.581,4.5618,4.5618,396144.0
2016-11-14 11:30:00,4.77,4.78,4.76,4.76,740112.0,4.5618,4.5714,4.5523,4.5523,740112.0
2016-11-14 11:35:00,4.76,4.79,4.76,4.78,970224.0,4.5523,4.581,4.5523,4.5714,970224.0
2016-11-14 11:40:00,4.78,4.78,4.76,4.78,342600.0,4.5714,4.5714,4.5523,4.5714,342600.0
2016-11-14 11:45:00,4.77,4.81,4.77,4.8,628824.0,4.5618,4.6001,4.5618,4.5905,628824.0
2016-11-14 11:50:00,4.8,4.82,4.79,4.8,775848.0,4.5905,4.6097,4.581,4.5905,775848.0
2016-11-14 11:55:00,4.8,4.8,4.78,4.79,123144.0,4.5905,4.5905,4.5714,4.581,123144.0
2016-11-14 12:00:00,4.79,4.8,4.78,4.78,246480.0,4.581,4.5905,4.5714,4.5714,246480.0
2016-11-14 12:05:00,4.78,4.8,4.77,4.77,406392.0,4.5714,4.5905,4.5618,4.5618,406392.0
2016-11-14 12:10:00,4.78,4.78,4.77,4.77,371400.0,4.5714,4.5714,4.5618,4.5618,371400.0
2016-11-14 12:15:00,4.77,4.77,4.76,4.77,651720.0,4.5618,4.5618,4.5523,4.5618,651720.0
2016-11-14 12:20:00,4.77,4.77,4.75,4.75,441480.0,4.5618,4.5618,4.5427,4.5427,441480.0
2016-11-14 12:25:00,4.75,4.75,4.74,4.74,593520.0,4.5427,4.5427,4.5332,4.5332,593520.0
2016-11-14 12:30:00,4.74,4.75,4.74,4.74,800448.0,4.5332,4.5427,4.5332,4.5332,800448.0
2016-11-14 12:35:00,4.74,4.75,4.73,4.75,1292520.0,4.5332,4.5427,4.5236,4.5427,1292520.0
2016-11-14 12:40:00,4.76,4.76,4.73,4.74,1697232.0,4.5523,4.5523,4.5236,4.5332,1697232.0
2016-11-14 12:45:00,4.74,4.76,4.73,4.75,1255992.0,4.5332,4.5523,4.5236,4.5427,1255992.0
2016-11-14 12:50:00,4.75,4.77,4.75,4.75,481848.0,4.5427,4.5618,4.5427,4.5427,481848.0
2016-11-14 12:55:00,4.75,4.79,4.75,4.78,678072.0,4.5427,4.581,4.5427,4.5714,678072.0
2016-11-14 13:00:00,4.78,4.79,4.78,4.78,259488.0,4.5714,4.581,4.5714,4.5714,259488.0
2016-11-14 13:05:00,4.78,4.81,4.77,4.81,945192.0,4.5714,4.6001,4.5618,4.6001,945192.0
2016-11-14 13:10:00,4.81,4.81,4.8,4.8,663408.0,4.6001,4.6001,4.5905,4.5905,663408.0
2016-11-14 13:15:00,4.81,4.82,4.81,4.81,670968.0,4.6001,4.6097,4.6001,4.6001,670968.0
2016-11-14 13:20:00,4.81,4.82,4.81,4.81,295608.0,4.6001,4.6097,4.6001,4.6001,295608.0
2016-11-14 13:25:00,4.8,4.82,4.8,4.82,342504.0,4.5905,4.6097,4.5905,4.6097,342504.0
2016-11-14 13:30:00,4.82,4.85,4.82,4.83,1464576.0,4.6097,4.6384,4.6097,4.6192,1464576.0
2016-11-14 13:35:00,4.83,4.85,4.83,4.84,866136.0,4.6192,4.6384,4.6192,4.6288,866136.0
2016-11-14 13:40:00,4.84,4.84,4.82,4.82,494640.0,4.6288,4.6288,4.6097,4.6097,494640.0
2016-11-14 13:45:00,4.82,4.82,4.79,4.8,146832.0,4.6097,4.6097,4.581,4.5905,146832.0
2016-11-14 13:50:00,4.8,4.81,4.79,4.81,308760.0,4.5905,4.6001,4.581,4.6001,308760.0
2016-11-14 13:55:00,4.81,4.82,4.79,4.8,320592.0,4.6001,4.6097,4.581,4.5905,320592.0
2016-11-14 14:00:00,4.79,4.81,4.79,4.8,1128672.0,4.581,4.6001,4.581,4.5905,1128672.0
2016-11-14 14:05:00,4.8,4.81,4.79,4.8,539040.0,4.5905,4.6001,4.581,4.5905,539040.0
2016-11-14 14:10:00,4.8,4.81,4.8,4.81,540432.0,4.5905,4.6001,4.5905,4.6001,540432.0
2016-11-14 14:15:00,4.81,4.82,4.8,4.81,499896.0,4.6001,4.6097,4.5905,4.6001,499896.0
2016-11-14 14:20:00,4.8,4.81,4.79,4.8,481680.0,4.5905,4.6001,4.581,4.5905,481680.0
2016-11-14 14:25:00,4.8,4.81,4.8,4.8,502056.0,4.5905,4.6001,4.5905,4.5905,502056.0
2016-11-14 14:30:00,4.8,4.81,4.78,4.8,653184.0,4.5905,4.6001,4.5714,4.5905,653184.0
2016-11-14 14:35:00,4.79,4.8,4.79,4.79,518616.0,4.581,4.5905,4.581,4.581,518616.0
2016-11-14 14:40:00,4.79,4.8,4.77,4.78,491256.0,4.581,4.5905,4.5618,4.5714,491256.0
2016-11-14 14:45:00,4.79,4.82,4.79,4.81,418992.0,4.581,4.6097,4.581,4.6001,418992.0
2016-11-14 14:50:00,4.82,4.83,4.81,4.82,393480.0,4.6097,4.6192,4.6001,4.6097,393480.0
2016-11-14 14:55:00,4.82,4.85,4.82,4.85,530712.0,4.6097,4.6384,4.6097,4.6384,530712.0
2016-11-14 15:00:00,4.85,4.85,4.83,4.84,901200.0,4.6384,4.6384,4.6192,4.6288,901200.0
2016-11-14 15:05:00,4.83,4.84,4.82,4.83,332472.0,4.6192,4.6288,4.6097,4.6192,332472.0
2016-11-14 15:10:00,4.83,4.84,4.83,4.83,126720.0,4.6192,4.6288,4.6192,4.6192,126720.0
2016-11-14 15:15:00,4.84,4.84,4.83,4.83,123672.0,4.6288,4.6288,4.6192,4.6192,123672.0
2016-11-14 15:20:00,4.83,4.83,4.83,4.83,74184.0,4.6192,4.6192,4.6192,4.6192,74184.0
2016-11-14 15:25:00,4.83,4.83,4.82,4.82,278088.0,4.6192,4.6192,4.6097,4.6097,278088.0
2016-11-14 15:30:00,4.82,4.83,4.82,4.83,309072.0,4.6097,4.6192,4.6097,4.6192,309072.0
2016-11-14 15:35:00,4.83,4.83,4.81,4.81,264360.0,4.6192,4.6192,4.6001,4.6001,264360.0
2016-11-14 15:40:00,4.81,4.81,4.78,4.79,641832.0,4.6001,4.6001,4.5714,4.581,641832.0
2016-11-14 15:45:00,4.79,4.8,4.78,4.79,453360.0,4.581,4.5905,4.5714,4.581,453360.0
2016-11-14 15:50:00,4.79,4.79,4.78,4.79,509400.0,4.581,4.581,4.5714,4.581,509400.0
2016-11-14 15:55:00,4.79,4.8,4.79,4.79,1591128.0,4.581,4.5905,4.581,4.581,1591128.0
2016-11-15 09:30:00,4.89,4.91,4.88,4.89,2889480.0,4.6766,4.6957,4.667,4.6766,2889480.0
2016-11-15 09:35:00,4.89,4.94,4.89,4.94,3501288.0,4.6766,4.7244,4.6766,4.7244,3501288.0
2016-11-15 09:40:00,4.94,4.96,4.93,4.94,3718056.0,4.7244,4.7436,4.7149,4.7244,3718056.0
2016-11-15 09:45:00,4.94,4.95,4.92,4.92,1264512.0,4.7244,4.734,4.7053,4.7053,1264512.0
2016-11-15 09:50:00,4.92,4.95,4.92,4.94,1108512.0,4.7053,4.734,4.7053,4.7244,1108512.0
2016-11-15 09:55:00,4.94,4.96,4.93,4.96,1210200.0,4.7244,4.7436,4.7149,4.7436,1210200.0
2016-11-15 10:00:00,4.96,4.99,4.95,4.98,3652800.0,4.7436,4.7722,4.734,4.7627,3652800.0
2016-11-15 10:05:00,4.98,5.0,4.98,5.0,2016744.0,4.7627,4.7818,4.7627,4.7818,2016744.0
2016-11-15 10:10:00,5.0,5.03,5.0,5.01,2195184.0,4.7818,4.8105,4.7818,4.7914,2195184.0
2016-11-15 10:15:00,5.01,5.03,5.0,5.01,971328.0,4.7914,4.8105,4.7818,4.7914,971328.0
2016-11-15 10:20:00,5.01,5.02,4.99,5.01,1196352.0,4.7914,4.8009,4.7722,4.7914,1196352.0
2016-11-15 10:25:00,5.01,5.01,4.98,4.99,1104336.0,4.7914,4.7914,4.7627,4.7722,1104336.0
2016-11-15 10:30:00,4.99,4.99,4.97,4.97,985704.0,4.7722,4.7722,4.7531,4.7531,985704.0
2016-11-15 10:35:00,4.98,4.98,4.97,4.97,409296.0,4.7627,4.7627,4.7531,4.7531,409296.0
2016-11-15 10:40:00,4.97,4.97,4.96,4.97,322200.0,4.7531,4.7531,4.7436,4.7531,322200.0
2016-11-15 10:45:00,4.97,4.98,4.96,4.97,824640.0,4.7531,4.7627,4.7436,4.7531,824640.0
2016-11-15 10:50:00,4.97,4.97,4.94,4.96,565080.0,4.7531,4.7531,4.7244,4.7436,565080.0
2016-11-15 10:55:00,4.96,4.98,4.96,4.98,404016.0,4.7436,4.7627,4.7436,4.7627,404016.0
2016-11-15 11:00:00,4.98,4.98,4.97,4.97,158832.0,4.7627,4.7627,4.7531,4.7531,158832.0
2016-11-15 11:05:00,4.97,4.98,4.97,4.98,752088.0,4.7531,4.7627,4.7531,4.7627,752088.0
2016-11-15 11:10:00,4.97,4.97,4.96,4.96,273552.0,4.7531,4.7531,4.7436,4.7436,273552.0
2016-11-15 11:15:00,4.96,4.98,4.96,4.97,412128.0,4.7436,4.7627,4.7436,4.7531,412128.0
2016-11-15 11:20:00,4.97,4.99,4.97,4.99,645336.0,4.7531,4.7722,4.7531,4.7722,645336.0
2016-11-15 11:25:00,4.99,4.99,4.97,4.97,121680.0,4.7722,4.7722,4.7531,4.7531,121680.0
2016-11-15 11:30:00,4.97,4.97,4.97,4.97,140280.0,4.7531,4.7531,4.7531,4.7531,140280.0
2016-11-15 11:35:00,4.97,4.98,4.97,4.98,192912.0,4.7531,4.7627,4.7531,4.7627,192912.0
2016-11-15 11:40:00,4.97,4.98,4.97,4.97,90744.0,4.7531,4.7627,4.7531,4.7531,90744.0
2016-11-15 11:45:00,4.98,4.98,4.96,4.96,302280.0,4.7627,4.7627,4.7436,4.7436,302280.0
2016-11-15 11:50:00,4.96,4.98,4.96,4.98,112800.0,4.7436,4.7627,4.7436,4.7627,112800.0
2016-11-15 11:55:00,4.98,4.98,4.97,4.97,76704.0,4.7627,4.7627,4.7531,4.7531,76704.0
2016-11-15 12:00:00,4.96,4.97,4.95,4.96,118392.0,4.7436,4.7531,4.734,4.7436,118392.0
2016-11-15 12:05:00,4.97,4.98,4.97,4.98,89352.0,4.7531,4.7627,4.7531,4.7627,89352.0
2016-11-15 12:10:00,4.98,4.98,4.97,4.97,206424.0,4.7627,4.7627,4.7531,4.7531,206424.0
2016-11-15 12:15:00,4.96,4.97,4.96,4.97,125448.0,4.7436,4.7531,4.7436,4.7531,125448.0
2016-11-15 12:20:00,4.97,4.97,4.97,4.97,178800.0,4.7531,4.7531,4.7531,4.7531,178800.0
2016-11-15 12:25:00,4.97,4.97,4.96,4.96,64800.0,4.7531,4.7531,4.7436,4.7436,64800.0
2016-11-15 12:30:00,4.96,4.96,4.96,4.96,274872.0,4.7436,4.7436,4.7436,4.7436,274872.0
2016-11-15 12:35:00,4.96,4.96,4.95,4.95,332880.0,4.7436,4.7436,4.734,4.734,332880.0
2016-11-15 12:40:00,4.95,4.95,4.92,4.92,842736.0,4.734,4.734,4.7053,4.7053,842736.0
2016-11-15 12:45:00,4.92,4.93,4.92,4.93,271536.0,4.7053,4.7149,4.7053,4.7149,271536.0
2016-11-15 12:50:00,4.93,4.93,4.92,4.93,126840.0,4.7149,4.7149,4.7053,4.7149,126840.0
2016-11-15 12:55:00,4.92,4.93,4.92,4.93,275520.0,4.7053,4.7149,4.7053,4.7149,275520.0
2016-11-15 13:00:00,4.93,4.93,4.93,4.93,208344.0,4.7149,4.7149,4.7149,4.7149,208344.0
2016-11-15 13:05:00,4.93,4.94,4.93,4.93,247440.0,4.7149,4.7244,4.7149,4.7149,247440.0
2016-11-15 13:10:00,4.94,4.94,4.94,4.94,128784.0,4.7244,4.7244,4.7244,4.7244,128784.0
2016-11-15 13:15:00,4.95,4.95,4.94,4.95,199536.0,4.734,4.734,4.7244,4.734,199536.0
2016-11-15 13:20:00,4.95,4.95,4.94,4.94,255312.0,4.734,4.734,4.7244,4.7244,255312.0
2016-11-15 13:25:00,4.94,4.95,4.94,4.94,174144.0,4.7244,4.734,4.7244,4.7244,174144.0
2016-11-15 13:30:00,4.94,4.97,4.94,4.97,240360.0,4.7244,4.7531,4.7244,4.7531,240360.0
2016-11-15 13:35:00,4.96,4.96,4.95,4.95,237264.0,4.7436,4.7436,4.734,4.734,237264.0
2016-11-15 13:40:00,4.95,4.96,4.95,4.96,16800.0,4.734,4.7436,4.734,4.7436,16800.0
2016-11-15 13:45:00,4.96,4.97,4.96,4.96,264384.0,4.7436,4.7531,4.7436,4.7436,264384.0
2016-11-15 13:50:00,4.97,4.97,4.96,4.97,351600.0,4.7531,4.7531,4.7436,4.7531,351600.0
2016-11-15 13:55:00,4.96,4.97,4.96,4.97,108192.0,4.7436,4.7531,4.7436,4.7531,108192.0
2016-11-15 14:00:00,4.97,4.98,4.96,4.96,456192.0,4.7531,4.7627,4.7436,4.7436,456192.0
2016-11-15 14:05:00,4.97,4.98,4.97,4.98,152952.0,4.7531,4.7627,4.7531,4.7627,152952.0
2016-11-15 14:10:00,4.98,4.99,4.97,4.99,490536.0,4.7627,4.7722,4.7531,4.7722,490536.0
2016-11-15 14:15:00,4.99,4.99,4.99,4.99,197952.0,4.7722,4.7722,4.7722,4.7722,197952.0
2016-11-15 14:20:00,4.99,4.99,4.98,4.98,83976.0,4.7722,4.7722,4.7627,4.7627,83976.0
2016-11-15 14:25:00,4.98,4.99,4.98,4.98,130224.0,4.7627,4.7722,4.7627,4.7627,130224.0
2016-11-15 14:30:00,4.98,4.99,4.98,4.99,498432.0,4.7627,4.7722,4.7627,4.7722,498432.0
2016-11-15 14:35:00,4.99,5.01,4.99,5.01,664848.0,4.7722,4.7914,4.7722,4.7914,664848.0
2016-11-15 14:40:00,5.01,5.01,5.0,5.01,259248.0,4.7914,4.7914,4.7818,4.7914,259248.0
2016-11-15 14:45:00,5.0,5.01,5.0,5.0,332496.0,4.7818,4.7914,4.7818,4.7818,332496.0
2016-11-15 14:50:00,4.99,5.02,4.99,5.02,576240.0,4.7722,4.8009,4.7722,4.8009,576240.0
2016-11-15 14:55:00,5.02,5.03,5.02,5.02,892704.0,4.8009,4.8105,4.8009,4.8009,892704.0
2016-11-15 15:00:00,5.02,5.04,5.02,5.02,635952.0,4.8009,4.8201,4.8009,4.8009,635952.0
2016-11-15 15:05:00,5.02,5.02,5.01,5.01,550752.0,4.8009,4.8009,4.7914,4.7914,550752.0
2016-11-15 15:10:00,5.01,5.02,5.01,5.02,566496.0,4.7914,4.8009,4.7914,4.8009,566496.0
2016-11-15 15:15:00,5.01,5.02,5.01,5.01,311208.0,4.7914,4.8009,4.7914,4.7914,311208.0
2016-11-15 15:20:00,5.01,5.02,5.01,5.02,348048.0,4.7914,4.8009,4.7914,4.8009,348048.0
2016-11-15 15:25:00,5.02,5.02,5.01,5.02,224256.0,4.8009,4.8009,4.7914,4.8009,224256.0
2016-11-15 15:30:00,5.02,5.02,5.01,5.01,394296.0,4.8009,4.8009,4.7914,4.7914,394296.0
2016-11-15 15:35:00,5.01,5.02,5.01,5.02,278424.0,4.7914,4.8009,4.7914,4.8009,278424.0
2016-11-15 15:40:00,5.02,5.03,5.02,5.02,492600.0,4.8009,4.8105,4.8009,4.8009,492600.0
2016-11-15 15:45:00,5.02,5.02,5.01,5.01,528816.0,4.8009,4.8009,4.7914,4.7914,528816.0
2016-11-15 15:50:00,5.01,5.01,5.0,5.0,926064.0,4.7914,4.7914,4.7818,4.7818,926064.0
2016-11-15 15:55:00,5.01,5.01,4.99,4.99,1431768.0,4.7914,4.7914,4.7722,4.7722,1431768.0
2016-11-16 09:30:00,4.91,4.95,4.91,4.95,1418304.0,4.6957,4.734,4.6957,4.734,1418304.0
2016-11-16 09:35:00,4.95,4.99,4.95,4.98,2085768.0,4.734,4.7722,4.734,4.7627,2085768.0
2016-11-16 09:40:00,4.98,5.03,4.98,5.03,1735656.0,4.7627,4.8105,4.7627,4.8105,1735656.0
2016-11-16 09:45:00,5.03,5.03,5.01,5.01,1322184.0,4.8105,4.8105,4.7914,4.7914,1322184.0
2016-11-16 09:50:00,5.01,5.01,4.99,4.99,566592.0,4.7914,4.7914,4.7722,4.7722,566592.0
2016-11-16 09:55:00,4.99,5.01,4.96,4.96,1045200.0,4.7722,4.7914,4.7436,4.7436,1045200.0
2016-11-16 10:00:00,4.97,5.0,4.97,5.0,856008.0,4.7531,4.7818,4.7531,4.7818,856008.0
2016-11-16 10:05:00,5.0,5.0,4.98,4.99,418896.0,4.7818,4.7818,4.7627,4.7722,418896.0
2016-11-16 10:10:00,5.0,5.0,4.99,5.0,594336.0,4.7818,4.7818,4.7722,4.7818,594336.0
2016-11-16 10:15:00,4.99,5.01,4.99,5.0,412536.0,4.7722,4.7914,4.7722,4.7818,412536.0
2016-11-16 10:20:00,5.0,5.04,5.0,5.04,989016.0,4.7818,4.8201,4.7818,4.8201,989016.0
2016-11-16 10:25:00,5.04,5.05,5.02,5.02,561120.0,4.8201,4.8296,4.8009,4.8009,561120.0
2016-11-16 10:30:00,5.02,5.05,5.02,5.05,964056.0,4.8009,4.8296,4.8009,4.8296,964056.0
2016-11-16 10:35:00,5.05,5.07,5.05,5.06,1351560.0,4.8296,4.8488,4.8296,4.8392,1351560.0
2016-11-16 10:40:00,5.06,5.08,5.05,5.06,700896.0,4.8392,4.8583,4.8296,4.8392,700896.0
2016-11-16 10:45:00,5.06,5.07,5.05,5.06,386184.0,4.8392,4.8488,4.8296,4.8392,386184.0
2016-11-16 10:50:00,5.06,5.06,5.04,5.05,486864.0,4.8392,4.8392,4.8201,4.8296,486864.0
2016-11-16 10:55:00,5.05,5.07,5.05,5.05,286824.0,4.8296,4.8488,4.8296,4.8296,286824.0
2016-11-16 11:00:00,5.06,5.06,5.02,5.04,685032.0,4.8392,4.8392,4.8009,4.8201,685032.0
2016-11-16 11:05:00,5.04,5.04,5.03,5.04,412368.0,4.8201,4.8201,4.8105,4.8201,412368.0
2016-11-16 11:10:00,5.04,5.05,5.04,5.04,455976.0,4.8201,4.8296,4.8201,4.8201,455976.0
2016-11-16 11:15:00,5.04,5.04,5.03,5.03,827520.0,4.8201,4.8201,4.8105,4.8105,827520.0
2016-11-16 11:20:00,5.03,5.03,5.03,5.03,1000152.0,4.8105,4.8105,4.8105,4.8105,1000152.0
2016-11-16 11:25:00,5.03,5.07,5.03,5.07,849096.0,4.8105,4.8488,4.8105,4.8488,849096.0
2016-11-16 11:30:00,5.07,5.08,5.06,5.08,709080.0,4.8488,4.8583,4.8392,4.8583,709080.0
2016-11-16 11:35:00,5.08,5.09,5.07,5.07,1443576.0,4.8583,4.8679,4.8488,4.8488,1443576.0
2016-11-16 11:40:00,5.08,5.08,5.05,5.05,498072.0,4.8583,4.8583,4.8296,4.8296,498072.0
2016-11-16 11:45:00,5.05,5.07,5.04,5.06,469416.0,4.8296,4.8488,4.8201,4.8392,469416.0
2016-11-16 11:50:00,5.06,5.06,5.05,5.06,289584.0,4.8392,4.8392,4.8296,4.8392,289584.0
2016-11-16 11:55:00,5.06,5.07,5.06,5.06,135000.0,4.8392,4.8488,4.8392,4.8392,135000.0
2016-11-16 12:00:00,5.06,5.06,5.04,5.04,207552.0,4.8392,4.8392,4.8201,4.8201,207552.0
2016-11-16 12:05:00,5.05,5.06,5.04,5.06,391416.0,4.8296,4.8392,4.8201,4.8392,391416.0
2016-11-16 12:10:00,5.06,5.07,5.06,5.07,238512.0,4.8392,4.8488,4.8392,4.8488,238512.0
2016-11-16 12:15:00,5.06,5.07,5.05,5.05,784824.0,4.8392,4.8488,4.8296,4.8296,784824.0
2016-11-16 12:20:00,5.05,5.06,5.05,5.06,241608.0,4.8296,4.8392,4.8296,4.8392,241608.0
2016-11-16 12:25:00,5.06,5.07,5.06,5.07,159600.0,4.8392,4.8488,4.8392,4.8488,159600.0
2016-11-16 12:30:00,5.07,5.08,5.07,5.08,404040.0,4.8488,4.8583,4.8488,4.8583,404040.0
2016-11-16 12:35:00,5.08,5.08,5.07,5.08,294648.0,4.8583,4.8583,4.8488,4.8583,294648.0
2016-11-16 12:40:00,5.08,5.08,5.07,5.07,238320.0,4.8583,4.8583,4.8488,4.8488,238320.0
2016-11-16 12:45:00,5.07,5.07,5.06,5.06,221664.0,4.8488,4.8488,4.8392,4.8392,221664.0
2016-11-16 12:50:00,5.06,5.06,5.06,5.06,213816.0,4.8392,4.8392,4.8392,4.8392,213816.0
2016-11-16 12:55:00,5.06,5.07,5.06,5.07,211464.0,4.8392,4.8488,4.8392,4.8488,211464.0
2016-11-16 13:00:00,5.07,5.07,5.06,5.06,254280.0,4.8488,4.8488,4.8392,4.8392,254280.0
2016-11-16 13:05:00,5.05,5.06,5.05,5.05,399888.0,4.8296,4.8392,4.8296,4.8296,399888.0
2016-11-16 13:10:00,5.05,5.06,5.05,5.06,165456.0,4.8296,4.8392,4.8296,4.8392,165456.0
2016-11-16 13:15:00,5.06,5.06,5.05,5.05,153000.0,4.8392,4.8392,4.8296,4.8296,153000.0
2016-11-16 13:20:00,5.05,5.05,5.04,5.05,291216.0,4.8296,4.8296,4.8201,4.8296,291216.0
2016-11-16 13:25:00,5.05,5.06,5.05,5.06,349128.0,4.8296,4.8392,4.8296,4.8392,349128.0
2016-11-16 13:30:00,5.06,5.06,5.06,5.06,428352.0,4.8392,4.8392,4.8392,4.8392,428352.0
2016-11-16 13:35:00,5.06,5.07,5.06,5.07,252096.0,4.8392,4.8488,4.8392,4.8488,252096.0
2016-11-16 13:40:00,5.07,5.07,5.06,5.07,138600.0,4.8488,4.8488,4.8392,4.8488,138600.0
2016-11-16 13:45:00,5.07,5.07,5.07,5.07,119040.0,4.8488,4.8488,4.8488,4.8488,119040.0
2016-11-16 13:50:00,5.07,5.07,5.07,5.07,117120.0,4.8488,4.8488,4.8488,4.8488,117120.0
2016-11-16 13:55:00,5.07,5.07,5.06,5.06,157656.0,4.8488,4.8488,4.8392,4.8392,157656.0
2016-11-16 14:00:00,5.06,5.06,5.06,5.06,127872.0,4.8392,4.8392,4.8392,4.8392,127872.0
2016-11-16 14:05:00,5.06,5.07,5.06,5.06,149136.0,4.8392,4.8488,4.8392,4.8392,149136.0
2016-11-16 14:10:00,5.06,5.06,5.05,5.05,228720.0,4.8392,4.8392,4.8296,4.8296,228720.0
2016-11-16 14:15:00,5.05,5.06,5.05,5.05,147168.0,4.8296,4.8392,4.8296,4.8296,147168.0
2016-11-16 14:20:00,5.05,5.06,5.05,5.06,340488.0,4.8296,4.8392,4.8296,4.8392,340488.0
2016-11-16 14:25:00,5.05,5.06,5.05,5.06,81576.0,4.8296,4.8392,4.8296,4.8392,81576.0
2016-11-16 14:30:00,5.05,5.06,5.05,5.06,201960.0,4.8296,4.8392,4.8296,4.8392,201960.0
2016-11-16 14:35:00,5.06,5.06,5.06,5.06,31008.0,4.8392,4.8392,4.8392,4.8392,31008.0
2016-11-16 14:40:00,5.06,5.07,5.06,5.07,392040.0,4.8392,4.8488,4.8392,4.8488,392040.0
2016-11-16 14:45:00,5.07,5.07,5.06,5.07,145440.0,4.8488,4.8488,4.8392,4.8488,145440.0
2016-11-16 14:50:00,5.07,5.07,5.06,5.06,118296.0,4.8488,4.8488,4.8392,4.8392,118296.0
2016-11-16 14:55:00,5.06,5.08,5.06,5.07,184680.0,4.8392,4.8583,4.8392,4.8488,184680.0
2016-11-16 15:00:00,5.07,5.08,5.07,5.08,439968.0,4.8488,4.8583,4.8488,4.8583,439968.0
2016-11-16 15:05:00,5.08,5.08,5.08,5.08,265704.0,4.8583,4.8583,4.8583,4.8583,265704.0
2016-11-16 15:10:00,5.08,5.08,5.08,5.08,291456.0,4.8583,4.8583,4.8583,4.8583,291456.0
2016-11-16 15:15:00,5.08,5.09,5.08,5.08,258648.0,4.8583,4.8679,4.8583,4.8583,258648.0
2016-11-16 15:20:00,5.08,5.09,5.08,5.08,1038912.0,4.8583,4.8679,4.8583,4.8583,1038912.0
2016-11-16 15:25:00,5.08,5.08,5.07,5.07,420624.0,4.8583,4.8583,4.8488,4.8488,420624.0
2016-11-16 15:30:00,5.07,5.07,5.06,5.07,466824.0,4.8488,4.8488,4.8392,4.8488,466824.0
2016-11-16 15:35:00,5.06,5.07,5.06,5.07,201696.0,4.8392,4.8488,4.8392,4.8488,201696.0
2016-11-16 15:40:00,5.07,5.08,5.07,5.07,971952.0,4.8488,4.8583,4.8488,4.8488,971952.0
2016-11-16 15:45:00,5.07,5.08,5.06,5.06,1157952.0,4.8488,4.8583,4.8392,4.8392,1157952.0
2016-11-16 15:50:00,5.07,5.07,5.06,5.07,502800.0,4.8488,4.8488,4.8392,4.8488,502800.0
2016-11-16 15:55:00,5.07,5.08,5.07,5.08,751368.0,4.8488,4.8583,4.8488,4.8583,751368.0
2016-11-17 09:30:00,5.07,5.09,5.04,5.08,2368320.0,4.8488,4.8679,4.8201,4.8583,2368320.0
2016-11-17 09:35:00,5.09,5.1,5.06,5.06,794688.0,4.8679,4.8774,4.8392,4.8392,794688.0
2016-11-17 09:40:00,5.06,5.09,5.06,5.07,1083576.0,4.8392,4.8679,4.8392,4.8488,1083576.0
2016-11-17 09:45:00,5.07,5.1,5.06,5.1,968208.0,4.8488,4.8774,4.8392,4.8774,968208.0
2016-11-17 09:50:00,5.09,5.1,5.07,5.08,1327992.0,4.8679,4.8774,4.8488,4.8583,1327992.0
2016-11-17 09:55:00,5.08,5.1,5.08,5.1,751464.0,4.8583,4.8774,4.8583,4.8774,751464.0
2016-11-17 10:00:00,5.1,5.1,5.09,5.1,474192.0,4.8774,4.8774,4.8679,4.8774,474192.0
2016-11-17 10:05:00,5.1,5.11,5.1,5.1,800904.0,4.8774,4.887,4.8774,4.8774,800904.0
2016-11-17 10:10:00,5.11,5.11,5.09,5.1,467736.0,4.887,4.887,4.8679,4.8774,467736.0
2016-11-17 10:15:00,5.1,5.11,5.09,5.1,795504.0,4.8774,4.887,4.8679,4.8774,795504.0
2016-11-17 10:20:00,5.1,5.1,5.09,5.09,1020624.0,4.8774,4.8774,4.8679,4.8679,1020624.0
2016-11-17 10:25:00,5.09,5.1,5.09,5.09,259464.0,4.8679,4.8774,4.8679,4.8679,259464.0
2016-11-17 10:30:00,5.09,5.09,5.07,5.08,768024.0,4.8679,4.8679,4.8488,4.8583,768024.0
2016-11-17 10:35:00,5.08,5.09,5.08,5.09,115752.0,4.8583,4.8679,4.8583,4.8679,115752.0
2016-11-17 10:40:00,5.09,5.1,5.09,5.1,463488.0,4.8679,4.8774,4.8679,4.8774,463488.0
2016-11-17 10:45:00,5.1,5.11,5.1,5.11,268728.0,4.8774,4.887,4.8774,4.887,268728.0
2016-11-17 10:50:00,5.11,5.11,5.1,5.1,397224.0,4.887,4.887,4.8774,4.8774,397224.0
2016-11-17 10:55:00,5.1,5.11,5.1,5.1,760944.0,4.8774,4.887,4.8774,4.8774,760944.0
2016-11-17 11:00:00,5.1,5.1,5.09,5.1,375360.0,4.8774,4.8774,4.8679,4.8774,375360.0
2016-11-17 11:05:00,5.1,5.11,5.1,5.11,377424.0,4.8774,4.887,4.8774,4.887,377424.0
2016-11-17 11:10:00,5.11,5.13,5.11,5.12,1118160.0,4.887,4.9061,4.887,4.8966,1118160.0
2016-11-17 11:15:00,5.12,5.13,5.12,5.13,187056.0,4.8966,4.9061,4.8966,4.9061,187056.0
2016-11-17 11:20:00,5.13,5.14,5.13,5.13,378528.0,4.9061,4.9157,4.9061,4.9061,378528.0
2016-11-17 11:25:00,5.13,5.13,5.13,5.13,237504.0,4.9061,4.9061,4.9061,4.9061,237504.0
2016-11-17 11:30:00,5.13,5.14,5.12,5.14,311496.0,4.9061,4.9157,4.8966,4.9157,311496.0
2016-11-17 11:35:00,5.13,5.14,5.13,5.14,164808.0,4.9061,4.9157,4.9061,4.9157,164808.0
2016-11-17 11:40:00,5.14,5.14,5.13,5.14,203424.0,4.9157,4.9157,4.9061,4.9157,203424.0
2016-11-17 11:45:00,5.14,5.15,5.14,5.14,497616.0,4.9157,4.9253,4.9157,4.9157,497616.0
2016-11-17 11:50:00,5.15,5.16,5.14,5.15,518400.0,4.9253,4.9348,4.9157,4.9253,518400.0
2016-11-17 11:55:00,5.15,5.15,5.15,5.15,115560.0,4.9253,4.9253,4.9253,4.9253,115560.0
2016-11-17 12:00:00,5.15,5.16,5.15,5.16,163392.0,4.9253,4.9348,4.9253,4.9348,163392.0
2016-11-17 12:05:00,5.16,5.17,5.16,5.16,517368.0,4.9348,4.9444,4.9348,4.9348,517368.0
2016-11-17 12:10:00,5.16,5.16,5.15,5.16,309216.0,4.9348,4.9348,4.9253,4.9348,309216.0
2016-11-17 12:15:00,5.16,5.18,5.16,5.17,442200.0,4.9348,4.954,4.9348,4.9444,442200.0
2016-11-17 12:20:00,5.17,5.18,5.17,5.18,217968.0,4.9444,4.954,4.9444,4.954,217968.0
2016-11-17 12:25:00,5.18,5.18,5.17,5.17,471264.0,4.954,4.954,4.9444,4.9444,471264.0
2016-11-17 12:30:00,5.17,5.18,5.16,5.17,443040.0,4.9444,4.954,4.9348,4.9444,443040.0
2016-11-17 12:35:00,5.17,5.18,5.17,5.18,291600.0,4.9444,4.954,4.9444,4.954,291600.0
2016-11-17 12:40:00,5.18,5.18,5.18,5.18,145680.0,4.954,4.954,4.954,4.954,145680.0
2016-11-17 12:45:00,5.18,5.18,5.17,5.17,175680.0,4.954,4.954,4.9444,4.9444,175680.0
2016-11-17 12:50:00,5.17,5.18,5.16,5.16,402192.0,4.9444,4.954,4.9348,4.9348,402192.0
2016-11-17 12:55:00,5.16,5.17,5.16,5.17,431568.0,4.9348,4.9444,4.9348,4.9444,431568.0
2016-11-17 13:00:00,5.17,5.18,5.17,5.18,147288.0,4.9444,4.954,4.9444,4.954,147288.0
2016-11-17 13:05:00,5.18,5.18,5.17,5.17,365112.0,4.954,4.954,4.9444,4.9444,365112.0
2016-11-17 13:10:00,5.17,5.18,5.17,5.18,542136.0,4.9444,4.954,4.9444,4.954,542136.0
2016-11-17 13:15:00,5.18,5.18,5.18,5.18,135840.0,4.954,4.954,4.954,4.954,135840.0
2016-11-17 13:20:00,5.17,5.18,5.17,5.17,58848.0,4.9444,4.954,4.9444,4.9444,58848.0
2016-11-17 13:25:00,5.17,5.17,5.17,5.17,90600.0,4.9444,4.9444,4.9444,4.9444,90600.0
2016-11-17 13:30:00,5.17,5.18,5.17,5.18,158688.0,4.9444,4.954,4.9444,4.954,158688.0
2016-11-17 13:35:00,5.18,5.18,5.18,5.18,84360.0,4.954,4.954,4.954,4.954,84360.0
2016-11-17 13:40:00,5.18,5.18,5.18,5.18,261624.0,4.954,4.954,4.954,4.954,261624.0
2016-11-17 13:45:00,5.18,5.18,5.17,5.18,177000.0,4.954,4.954,4.9444,4.954,177000.0
2016-11-17 13:50:00,5.18,5.18,5.17,5.18,130560.0,4.954,4.954,4.9444,4.954,130560.0
2016-11-17 13:55:00,5.17,5.18,5.16,5.16,257880.0,4.9444,4.954,4.9348,4.9348,257880.0
2016-11-17 14:00:00,5.16,5.17,5.15,5.15,702336.0,4.9348,4.9444,4.9253,4.9253,702336.0
2016-11-17 14:05:00,5.15,5.16,5.14,5.16,573360.0,4.9253,4.9348,4.9157,4.9348,573360.0
2016-11-17 14:10:00,5.15,5.16,5.15,5.16,170400.0,4.9253,4.9348,4.9253,4.9348,170400.0
2016-11-17 14:15:00,5.16,5.17,5.16,5.17,680952.0,4.9348,4.9444,4.9348,4.9444,680952.0
2016-11-17 14:20:00,5.16,5.16,5.15,5.15,207840.0,4.9348,4.9348,4.9253,4.9253,207840.0
2016-11-17 14:25:00,5.16,5.16,5.15,5.15,374808.0,4.9348,4.9348,4.9253,4.9253,374808.0
2016-11-17 14:30:00,5.15,5.15,5.14,5.14,556560.0,4.9253,4.9253,4.9157,4.9157,556560.0
2016-11-17 14:35:00,5.14,5.15,5.14,5.15,145416.0,4.9157,4.9253,4.9157,4.9253,145416.0
2016-11-17 14:40:00,5.15,5.16,5.15,5.15,640104.0,4.9253,4.9348,4.9253,4.9253,640104.0
2016-11-17 14:45:00,5.15,5.16,5.14,5.15,588096.0,4.9253,4.9348,4.9157,4.9253,588096.0
2016-11-17 14:50:00,5.15,5.15,5.15,5.15,108960.0,4.9253,4.9253,4.9253,4.9253,108960.0
2016-11-17 14:55:00,5.15,5.16,5.15,5.16,303360.0,4.9253,4.9348,4.9253,4.9348,303360.0
2016-11-17 15:00:00,5.16,5.16,5.16,5.16,295416.0,4.9348,4.9348,4.9348,4.9348,295416.0
2016-11-17 15:05:00,5.17,5.17,5.16,5.16,163416.0,4.9444,4.9444,4.9348,4.9348,163416.0
2016-11-17 15:10:00,5.16,5.17,5.16,5.17,349752.0,4.9348,4.9444,4.9348,4.9444,349752.0
2016-11-17 15:15:00,5.17,5.17,5.17,5.17,211176.0,4.9444,4.9444,4.9444,4.9444,211176.0
2016-11-17 15:20:00,5.17,5.17,5.16,5.17,248760.0,4.9444,4.9444,4.9348,4.9444,248760.0
2016-11-17 15:25:00,5.17,5.17,5.17,5.17,180360.0,4.9444,4.9444,4.9444,4.9444,180360.0
2016-11-17 15:30:00,5.17,5.18,5.17,5.17,463776.0,4.9444,4.954,4.9444,4.9444,463776.0
2016-11-17 15:35:00,5.18,5.18,5.17,5.17,275616.0,4.954,4.954,4.9444,4.9444,275616.0
2016-11-17 15:40:00,5.17,5.18,5.17,5.18,269688.0,4.9444,4.954,4.9444,4.954,269688.0
2016-11-17 15:45:00,5.18,5.18,5.18,5.18,200856.0,4.954,4.954,4.954,4.954,200856.0
2016-11-17 15:50:00,5.18,5.18,5.18,5.18,483864.0,4.954,4.954,4.954,4.954,483864.0
2016-11-17 15:55:00,5.18,5.19,5.18,5.19,893064.0,4.954,4.9635,4.954,4.9635,893064.0
2016-11-18 09:30:00,5.2,5.23,5.19,5.23,1992168.0,4.9731,5.0018,4.9635,5.0018,1992168.0
2016-11-18 09:35:00,5.22,5.22,5.2,5.21,761016.0,4.9922,4.9922,4.9731,4.9826,761016.0
2016-11-18 09:40:00,5.22,5.22,5.2,5.2,867888.0,4.9922,4.9922,4.9731,4.9731,867888.0
2016-11-18 09:45:00,5.2,5.21,5.2,5.21,355464.0,4.9731,4.9826,4.9731,4.9826,355464.0
2016-11-18 09:50:00,5.21,5.22,5.2,5.21,675312.0,4.9826,4.9922,4.9731,4.9826,675312.0
2016-11-18 09:55:00,5.2,5.21,5.18,5.18,728376.0,4.9731,4.9826,4.954,4.954,728376.0
2016-11-18 10:00:00,5.18,5.19,5.17,5.19,929184.0,4.954,4.9635,4.9444,4.9635,929184.0
2016-11-18 10:05:00,5.19,5.2,5.18,5.19,1155696.0,4.9635,4.9731,4.954,4.9635,1155696.0
2016-11-18 10:10:00,5.19,5.19,5.18,5.18,812736.0,4.9635,4.9635,4.954,4.954,812736.0
2016-11-18 10:15:00,5.18,5.18,5.15,5.15,774384.0,4.954,4.954,4.9253,4.9253,774384.0
2016-11-18 10:20:00,5.16,5.17,5.15,5.16,1129272.0,4.9348,4.9444,4.9253,4.9348,1129272.0
2016-11-18 10:25:00,5.16,5.18,5.16,5.17,758064.0,4.9348,4.954,4.9348,4.9444,758064.0
2016-11-18 10:30:00,5.18,5.18,5.13,5.13,737616.0,4.954,4.954,4.9061,4.9061,737616.0
2016-11-18 10:35:00,5.13,5.15,5.13,5.15,418176.0,4.9061,4.9253,4.9061,4.9253,418176.0
2016-11-18 10:40:00,5.15,5.15,5.14,5.14,274128.0,4.9253,4.9253,4.9157,4.9157,274128.0
2016-11-18 10:45:00,5.14,5.15,5.13,5.14,218664.0,4.9157,4.9253,4.9061,4.9157,218664.0
2016-11-18 10:50:00,5.14,5.14,5.11,5.13,1211616.0,4.9157,4.9157,4.887,4.9061,1211616.0
2016-11-18 10:55:00,5.13,5.14,5.12,5.13,569928.0,4.9061,4.9157,4.8966,4.9061,569928.0
2016-11-18 11:00:00,5.13,5.14,5.12,5.14,628992.0,4.9061,4.9157,4.8966,4.9157,628992.0
2016-11-18 11:05:00,5.13,5.14,5.13,5.13,304584.0,4.9061,4.9157,4.9061,4.9061,304584.0
2016-11-18 11:10:00,5.13,5.13,5.12,5.13,425976.0,4.9061,4.9061,4.8966,4.9061,425976.0
2016-11-18 11:15:00,5.13,5.14,5.12,5.14,218544.0,4.9061,4.9157,4.8966,4.9157,218544.0
2016-11-18 11:20:00,5.14,5.14,5.13,5.14,600288.0,4.9157,4.9157,4.9061,4.9157,600288.0
2016-11-18 11:25:00,5.14,5.14,5.13,5.14,228408.0,4.9157,4.9157,4.9061,4.9157,228408.0
2016-11-18 11:30:00,5.13,5.13,5.13,5.13,94800.0,4.9061,4.9061,4.9061,4.9061,94800.0
2016-11-18 11:35:00,5.13,5.13,5.13,5.13,110304.0,4.9061,4.9061,4.9061,4.9061,110304.0
2016-11-18 11:40:00,5.13,5.14,5.13,5.14,428040.0,4.9061,4.9157,4.9061,4.9157,428040.0
2016-11-18 11:45:00,5.14,5.14,5.13,5.13,250656.0,4.9157,4.9157,4.9061,4.9061,250656.0
2016-11-18 11:50:00,5.13,5.14,5.13,5.13,197520.0,4.9061,4.9157,4.9061,4.9061,197520.0
2016-11-18 11:55:00,5.13,5.14,5.13,5.13,96792.0,4.9061,4.9157,4.9061,4.9061,96792.0
2016-11-18 12:00:00,5.13,5.14,5.13,5.13,104376.0,4.9061,4.9157,4.9061,4.9061,104376.0
2016-11-18 12:05:00,5.13,5.13,5.13,5.13,50712.0,4.9061,4.9061,4.9061,4.9061,50712.0
2016-11-18 12:10:00,5.13,5.14,5.13,5.14,245280.0,4.9061,4.9157,4.9061,4.9157,245280.0
2016-11-18 12:15:00,5.13,5.14,5.13,5.14,214080.0,4.9061,4.9157,4.9061,4.9157,214080.0
2016-11-18 12:20:00,5.13,5.13,5.13,5.13,91200.0,4.9061,4.9061,4.9061,4.9061,91200.0
2016-11-18 12:25:00,5.14,5.14,5.13,5.14,121680.0,4.9157,4.9157,4.9061,4.9157,121680.0
2016-11-18 12:30:00,5.14,5.14,5.14,5.14,234192.0,4.9157,4.9157,4.9157,4.9157,234192.0
2016-11-18 12:35:00,5.14,5.14,5.14,5.14,149160.0,4.9157,4.9157,4.9157,4.9157,149160.0
2016-11-18 12:40:00,5.13,5.14,5.13,5.14,19536.0,4.9061,4.9157,4.9061,4.9157,19536.0
2016-11-18 12:45:00,5.14,5.14,5.14,5.14,96240.0,4.9157,4.9157,4.9157,4.9157,96240.0
2016-11-18 12:50:00,5.14,5.15,5.14,5.15,413016.0,4.9157,4.9253,4.9157,4.9253,413016.0
2016-11-18 12:55:00,5.15,5.16,5.15,5.16,197040.0,4.9253,4.9348,4.9253,4.9348,197040.0
2016-11-18 13:00:00,5.16,5.16,5.15,5.15,566208.0,4.9348,4.9348,4.9253,4.9253,566208.0
2016-11-18 13:05:00,5.15,5.16,5.15,5.16,49440.0,4.9253,4.9348,4.9253,4.9348,49440.0
2016-11-18 13:10:00,5.16,5.16,5.15,5.16,113064.0,4.9348,4.9348,4.9253,4.9348,113064.0
2016-11-18 13:15:00,5.16,5.16,5.15,5.16,124968.0,4.9348,4.9348,4.9253,4.9348,124968.0
2016-11-18 13:20:00,5.16,5.16,5.16,5.16,203256.0,4.9348,4.9348,4.9348,4.9348,203256.0
2016-11-18 13:25:00,5.16,5.16,5.15,5.15,361800.0,4.9348,4.9348,4.9253,4.9253,361800.0
2016-11-18 13:30:00,5.15,5.15,5.15,5.15,72000.0,4.9253,4.9253,4.9253,4.9253,72000.0
2016-11-18 13:35:00,5.15,5.15,5.15,5.15,87504.0,4.9253,4.9253,4.9253,4.9253,87504.0
2016-11-18 13:40:00,5.15,5.15,5.15,5.15,102648.0,4.9253,4.9253,4.9253,4.9253,102648.0
2016-11-18 13:45:00,5.15,5.16,5.15,5.15,150624.0,4.9253,4.9348,4.9253,4.9253,150624.0
2016-11-18 13:50:00,5.15,5.15,5.15,5.15,163728.0,4.9253,4.9253,4.9253,4.9253,163728.0
2016-11-18 13:55:00,5.15,5.15,5.14,5.14,236760.0,4.9253,4.9253,4.9157,4.9157,236760.0
2016-11-18 14:00:00,5.14,5.14,5.14,5.14,167112.0,4.9157,4.9157,4.9157,4.9157,167112.0
2016-11-18 14:05:00,5.14,5.14,5.14,5.14,67056.0,4.9157,4.9157,4.9157,4.9157,67056.0
2016-11-18 14:10:00,5.14,5.14,5.14,5.14,24336.0,4.9157,4.9157,4.9157,4.9157,24336.0
2016-11-18 14:15:00,5.14,5.15,5.14,5.14,34824.0,4.9157,4.9253,4.9157,4.9157,34824.0
2016-11-18 14:20:00,5.14,5.14,5.14,5.14,30072.0,4.9157,4.9157,4.9157,4.9157,30072.0
2016-11-18 14:25:00,5.14,5.15,5.14,5.14,181272.0,4.9157,4.9253,4.9157,4.9157,181272.0
2016-11-18 14:30:00,5.14,5.14,5.14,5.14,40032.0,4.9157,4.9157,4.9157,4.9157,40032.0
2016-11-18 14:35:00,5.14,5.14,5.14,5.14,181944.0,4.9157,4.9157,4.9157,4.9157,181944.0
2016-11-18 14:40:00,5.15,5.15,5.14,5.15,92856.0,4.9253,4.9253,4.9157,4.9253,92856.0
2016-11-18 14:45:00,5.15,5.15,5.14,5.14,64632.0,4.9253,4.9253,4.9157,4.9157,64632.0
2016-11-18 14:50:00,5.15,5.15,5.14,5.14,17472.0,4.9253,4.9253,4.9157,4.9157,17472.0
2016-11-18 14:55:00,5.14,5.14,5.14,5.14,75528.0,4.9157,4.9157,4.9157,4.9157,75528.0
2016-11-18 15:00:00,5.14,5.14,5.14,5.14,167616.0,4.9157,4.9157,4.9157,4.9157,167616.0
2016-11-18 15:05:00,5.14,5.14,5.13,5.13,135120.0,4.9157,4.9157,4.9061,4.9061,135120.0
2016-11-18 15:10:00,5.13,5.14,5.13,5.14,172992.0,4.9061,4.9157,4.9061,4.9157,172992.0
2016-11-18 15:15:00,5.14,5.14,5.13,5.14,187560.0,4.9157,4.9157,4.9061,4.9157,187560.0
2016-11-18 15:20:00,5.15,5.15,5.14,5.15,429480.0,4.9253,4.9253,4.9157,4.9253,429480.0
2016-11-18 15:25:00,5.14,5.15,5.14,5.15,214440.0,4.9157,4.9253,4.9157,4.9253,214440.0
2016-11-18 15:30:00,5.15,5.15,5.14,5.14,287064.0,4.9253,4.9253,4.9157,4.9157,287064.0
2016-11-18 15:35:00,5.15,5.15,5.14,5.14,132840.0,4.9253,4.9253,4.9157,4.9157,132840.0
2016-11-18 15:40:00,5.15,5.15,5.15,5.15,390936.0,4.9253,4.9253,4.9253,4.9253,390936.0
2016-11-18 15:45:00,5.15,5.15,5.15,5.15,633048.0,4.9253,4.9253,4.9253,4.9253,633048.0
2016-11-18 15:50:00,5.15,5.15,5.13,5.13,601176.0,4.9253,4.9253,4.9061,4.9061,601176.0
2016-11-18 15:55:00,5.13,5.14,5.12,5.13,1352928.0,4.9061,4.9157,4.8966,4.9061,1352928.0
2016-11-21 09:30:00,5.16,5.18,5.16,5.18,1969104.0,4.9348,4.954,4.9348,4.954,1969104.0
2016-11-21 09:35:00,5.18,5.22,5.18,5.21,2516448.0,4.954,4.9922,4.954,4.9826,2516448.0
2016-11-21 09:40:00,5.22,5.23,5.21,5.22,1442808.0,4.9922,5.0018,4.9826,4.9922,1442808.0
2016-11-21 09:45:00,5.22,5.25,5.22,5.24,2003352.0,4.9922,5.0209,4.9922,5.0113,2003352.0
2016-11-21 09:50:00,5.25,5.25,5.24,5.25,1595808.0,5.0209,5.0209,5.0113,5.0209,1595808.0
2016-11-21 09:55:00,5.25,5.26,5.25,5.26,1783152.0,5.0209,5.0305,5.0209,5.0305,1783152.0
2016-11-21 10:00:00,5.26,5.26,5.24,5.25,949080.0,5.0305,5.0305,5.0113,5.0209,949080.0
2016-11-21 10:05:00,5.25,5.25,5.23,5.23,747336.0,5.0209,5.0209,5.0018,5.0018,747336.0
2016-11-21 10:10:00,5.23,5.25,5.23,5.25,376752.0,5.0018,5.0209,5.0018,5.0209,376752.0
2016-11-21 10:15:00,5.24,5.24,5.23,5.23,307440.0,5.0113,5.0113,5.0018,5.0018,307440.0
2016-11-21 10:20:00,5.23,5.23,5.22,5.22,304152.0,5.0018,5.0018,4.9922,4.9922,304152.0
2016-11-21 10:25:00,5.22,5.22,5.18,5.2,1191864.0,4.9922,4.9922,4.954,4.9731,1191864.0
2016-11-21 10:30:00,5.2,5.21,5.19,5.21,1139832.0,4.9731,4.9826,4.9635,4.9826,1139832.0
2016-11-21 10:35:00,5.21,5.21,5.2,5.21,306984.0,4.9826,4.9826,4.9731,4.9826,306984.0
2016-11-21 10:40:00,5.21,5.22,5.2,5.22,355320.0,4.9826,4.9922,4.9731,4.9922,355320.0
2016-11-21 10:45:00,5.22,5.22,5.21,5.21,527520.0,4.9922,4.9922,4.9826,4.9826,527520.0
2016-11-21 10:50:00,5.21,5.22,5.21,5.21,255240.0,4.9826,4.9922,4.9826,4.9826,255240.0
2016-11-21 10:55:00,5.21,5.22,5.21,5.21,466440.0,4.9826,4.9922,4.9826,4.9826,466440.0
2016-11-21 11:00:00,5.22,5.23,5.21,5.22,318840.0,4.9922,5.0018,4.9826,4.9922,318840.0
2016-11-21 11:05:00,5.22,5.23,5.22,5.23,147600.0,4.9922,5.0018,4.9922,5.0018,147600.0
2016-11-21 11:10:00,5.23,5.25,5.23,5.24,1088088.0,5.0018,5.0209,5.0018,5.0113,1088088.0
2016-11-21 11:15:00,5.25,5.26,5.24,5.25,540312.0,5.0209,5.0305,5.0113,5.0209,540312.0
2016-11-21 11:20:00,5.26,5.26,5.24,5.25,579600.0,5.0305,5.0305,5.0113,5.0209,579600.0
2016-11-21 11:25:00,5.25,5.26,5.25,5.25,194928.0,5.0209,5.0305,5.0209,5.0209,194928.0
2016-11-21 11:30:00,5.25,5.26,5.25,5.25,185904.0,5.0209,5.0305,5.0209,5.0209,185904.0
2016-11-21 11:35:00,5.25,5.25,5.25,5.25,388440.0,5.0209,5.0209,5.0209,5.0209,388440.0
2016-11-21 11:40:00,5.25,5.26,5.25,5.26,251832.0,5.0209,5.0305,5.0209,5.0305,251832.0
2016-11-21 11:45:00,5.26,5.26,5.26,5.26,260832.0,5.0305,5.0305,5.0305,5.0305,260832.0
2016-11-21 11:50:00,5.26,5.26,5.26,5.26,233616.0,5.0305,5.0305,5.0305,5.0305,233616.0
2016-11-21 11:55:00,5.26,5.27,5.26,5.27,287904.0,5.0305,5.04,5.0305,5.04,287904.0
2016-11-21 12:00:00,5.27,5.27,5.26,5.26,928080.0,5.04,5.04,5.0305,5.0305,928080.0
2016-11-21 12:05:00,5.26,5.27,5.26,5.27,223176.0,5.0305,5.04,5.0305,5.04,223176.0
2016-11-21 12:10:00,5.27,5.27,5.25,5.25,248568.0,5.04,5.04,5.0209,5.0209,248568.0
2016-11-21 12:15:00,5.26,5.26,5.25,5.26,199368.0,5.0305,5.0305,5.0209,5.0305,199368.0
2016-11-21 12:20:00,5.26,5.26,5.25,5.25,158520.0,5.0305,5.0305,5.0209,5.0209,158520.0
2016-11-21 12:25:00,5.26,5.26,5.25,5.26,103200.0,5.0305,5.0305,5.0209,5.0305,103200.0
2016-11-21 12:30:00,5.26,5.27,5.26,5.26,260304.0,5.0305,5.04,5.0305,5.0305,260304.0
2016-11-21 12:35:00,5.26,5.27,5.26,5.27,94080.0,5.0305,5.04,5.0305,5.04,94080.0
2016-11-21 12:40:00,5.27,5.28,5.27,5.28,503160.0,5.04,5.0496,5.04,5.0496,503160.0
2016-11-21 12:45:00,5.28,5.28,5.27,5.28,134304.0,5.0496,5.0496,5.04,5.0496,134304.0
2016-11-21 12:50:00,5.28,5.28,5.27,5.28,471888.0,5.0496,5.0496,5.04,5.0496,471888.0
2016-11-21 12:55:00,5.28,5.28,5.27,5.27,221808.0,5.0496,5.0496,5.04,5.04,221808.0
2016-11-21 13:00:00,5.27,5.28,5.27,5.28,256824.0,5.04,5.0496,5.04,5.0496,256824.0
2016-11-21 13:05:00,5.28,5.28,5.28,5.28,578400.0,5.0496,5.0496,5.0496,5.0496,578400.0
2016-11-21 13:10:00,5.28,5.28,5.28,5.28,205200.0,5.0496,5.0496,5.0496,5.0496,205200.0
2016-11-21 13:15:00,5.28,5.28,5.28,5.28,218928.0,5.0496,5.0496,5.0496,5.0496,218928.0
2016-11-21 13:20:00,5.28,5.28,5.27,5.27,396600.0,5.0496,5.0496,5.04,5.04,396600.0
2016-11-21 13:25:00,5.27,5.28,5.26,5.28,507096.0,5.04,5.0496,5.0305,5.0496,507096.0
2016-11-21 13:30:00,5.27,5.28,5.27,5.28,254064.0,5.04,5.0496,5.04,5.0496,254064.0
2016-11-21 13:35:00,5.27,5.28,5.27,5.28,234000.0,5.04,5.0496,5.04,5.0496,234000.0
2016-11-21 13:40:00,5.28,5.28,5.27,5.28,138096.0,5.0496,5.0496,5.04,5.0496,138096.0
2016-11-21 13:45:00,5.28,5.28,5.27,5.28,160560.0,5.0496,5.0496,5.04,5.0496,160560.0
2016-11-21 13:50:00,5.28,5.28,5.27,5.28,97680.0,5.0496,5.0496,5.04,5.0496,97680.0
2016-11-21 13:55:00,5.28,5.28,5.28,5.28,240672.0,5.0496,5.0496,5.0496,5.0496,240672.0
2016-11-21 14:00:00,5.28,5.28,5.27,5.27,207456.0,5.0496,5.0496,5.04,5.04,207456.0
2016-11-21 14:05:00,5.28,5.28,5.26,5.26,225672.0,5.0496,5.0496,5.0305,5.0305,225672.0
2016-11-21 14:10:00,5.26,5.27,5.26,5.27,208608.0,5.0305,5.04,5.0305,5.04,208608.0
2016-11-21 14:15:00,5.27,5.27,5.27,5.27,266808.0,5.04,5.04,5.04,5.04,266808.0
2016-11-21 14:20:00,5.27,5.28,5.27,5.27,315312.0,5.04,5.0496,5.04,5.04,315312.0
2016-11-21 14:25:00,5.28,5.28,5.27,5.27,24000.0,5.0496,5.0496,5.04,5.04,24000.0
2016-11-21 14:30:00,5.27,5.28,5.27,5.27,163488.0,5.04,5.0496,5.04,5.04,163488.0
2016-11-21 14:35:00,5.27,5.27,5.27,5.27,28992.0,5.04,5.04,5.04,5.04,28992.0
2016-11-21 14:40:00,5.27,5.27,5.27,5.27,26472.0,5.04,5.04,5.04,5.04,26472.0
2016-11-21 14:45:00,5.27,5.28,5.27,5.28,312072.0,5.04,5.0496,5.04,5.0496,312072.0
2016-11-21 14:50:00,5.28,5.28,5.28,5.28,32856.0,5.0496,5.0496,5.0496,5.0496,32856.0
2016-11-21 14:55:00,5.27,5.27,5.27,5.27,110280.0,5.04,5.04,5.04,5.04,110280.0
2016-11-21 15:00:00,5.27,5.27,5.26,5.27,186144.0,5.04,5.04,5.0305,5.04,186144.0
2016-11-21 15:05:00,5.27,5.28,5.27,5.27,152856.0,5.04,5.0496,5.04,5.04,152856.0
2016-11-21 15:10:00,5.27,5.28,5.27,5.28,159312.0,5.04,5.0496,5.04,5.0496,159312.0
2016-11-21 15:15:00,5.28,5.28,5.27,5.28,214344.0,5.0496,5.0496,5.04,5.0496,214344.0
2016-11-21 15:20:00,5.28,5.28,5.27,5.28,168504.0,5.0496,5.0496,5.04,5.0496,168504.0
2016-11-21 15:25:00,5.27,5.28,5.27,5.28,151368.0,5.04,5.0496,5.04,5.0496,151368.0
2016-11-21 15:30:00,5.28,5.28,5.28,5.28,199056.0,5.0496,5.0496,5.0496,5.0496,199056.0
2016-11-21 15:35:00,5.28,5.28,5.28,5.28,127248.0,5.0496,5.0496,5.0496,5.0496,127248.0
2016-11-21 15:40:00,5.28,5.28,5.28,5.28,862704.0,5.0496,5.0496,5.0496,5.0496,862704.0
2016-11-21 15:45:00,5.28,5.3,5.28,5.29,1184976.0,5.0496,5.0687,5.0496,5.0592,1184976.0
2016-11-21 15:50:00,5.29,5.3,5.29,5.3,2096664.0,5.0592,5.0687,5.0592,5.0687,2096664.0
2016-11-21 15:55:00,5.3,5.3,5.29,5.29,1021800.0,5.0687,5.0687,5.0592,5.0592,1021800.0
2016-11-22 09:30:00,5.35,5.36,5.34,5.36,4415304.0,5.1165,5.1261,5.107,5.1261,4415304.0
2016-11-22 09:35:00,5.36,5.36,5.34,5.35,1309584.0,5.1261,5.1261,5.107,5.1165,1309584.0
2016-11-22 09:40:00,5.35,5.35,5.33,5.35,1127952.0,5.1165,5.1165,5.0974,5.1165,1127952.0
2016-11-22 09:45:00,5.35,5.37,5.34,5.37,1402152.0,5.1165,5.1357,5.107,5.1357,1402152.0
2016-11-22 09:50:00,5.37,5.38,5.36,5.36,734184.0,5.1357,5.1452,5.1261,5.1261,734184.0
2016-11-22 09:55:00,5.36,5.36,5.34,5.34,538632.0,5.1261,5.1261,5.107,5.107,538632.0
2016-11-22 10:00:00,5.34,5.36,5.34,5.35,435456.0,5.107,5.1261,5.107,5.1165,435456.0
2016-11-22 10:05:00,5.36,5.36,5.35,5.36,405720.0,5.1261,5.1261,5.1165,5.1261,405720.0
2016-11-22 10:10:00,5.37,5.37,5.36,5.36,368928.0,5.1357,5.1357,5.1261,5.1261,368928.0
2016-11-22 10:15:00,5.36,5.38,5.35,5.35,792936.0,5.1261,5.1452,5.1165,5.1165,792936.0
2016-11-22 10:20:00,5.36,5.36,5.35,5.35,307200.0,5.1261,5.1261,5.1165,5.1165,307200.0
2016-11-22 10:25:00,5.35,5.35,5.33,5.34,881064.0,5.1165,5.1165,5.0974,5.107,881064.0
2016-11-22 10:30:00,5.34,5.35,5.34,5.34,501936.0,5.107,5.1165,5.107,5.107,501936.0
2016-11-22 10:35:00,5.35,5.36,5.34,5.35,496968.0,5.1165,5.1261,5.107,5.1165,496968.0
2016-11-22 10:40:00,5.35,5.35,5.34,5.34,172032.0,5.1165,5.1165,5.107,5.107,172032.0
2016-11-22 10:45:00,5.34,5.34,5.31,5.32,2715768.0,5.107,5.107,5.0783,5.0878,2715768.0
2016-11-22 10:50:00,5.32,5.33,5.32,5.33,455040.0,5.0878,5.0974,5.0878,5.0974,455040.0
2016-11-22 10:55:00,5.33,5.33,5.32,5.33,376248.0,5.0974,5.0974,5.0878,5.0974,376248.0
2016-11-22 11:00:00,5.33,5.33,5.32,5.33,254400.0,5.0974,5.0974,5.0878,5.0974,254400.0
2016-11-22 11:05:00,5.33,5.34,5.33,5.33,383808.0,5.0974,5.107,5.0974,5.0974,383808.0
2016-11-22 11:10:00,5.34,5.34,5.34,5.34,184512.0,5.107,5.107,5.107,5.107,184512.0
2016-11-22 11:15:00,5.33,5.33,5.33,5.33,236280.0,5.0974,5.0974,5.0974,5.0974,236280.0
2016-11-22 11:20:00,5.33,5.34,5.33,5.33,119928.0,5.0974,5.107,5.0974,5.0974,119928.0
2016-11-22 11:25:00,5.33,5.33,5.32,5.32,284184.0,5.0974,5.0974,5.0878,5.0878,284184.0
2016-11-22 11:30:00,5.32,5.32,5.3,5.31,927936.0,5.0878,5.0878,5.0687,5.0783,927936.0
2016-11-22 11:35:00,5.31,5.31,5.3,5.31,369600.0,5.0783,5.0783,5.0687,5.0783,369600.0
2016-11-22 11:40:00,5.31,5.31,5.31,5.31,140760.0,5.0783,5.0783,5.0783,5.0783,140760.0
2016-11-22 11:45:00,5.31,5.32,5.31,5.31,951024.0,5.0783,5.0878,5.0783,5.0783,951024.0
2016-11-22 11:50:00,5.32,5.32,5.31,5.32,66840.0,5.0878,5.0878,5.0783,5.0878,66840.0
2016-11-22 11:55:00,5.32,5.33,5.32,5.32,245520.0,5.0878,5.0974,5.0878,5.0878,245520.0
2016-11-22 12:00:00,5.33,5.33,5.31,5.31,287304.0,5.0974,5.0974,5.0783,5.0783,287304.0
2016-11-22 12:05:00,5.31,5.33,5.31,5.33,318456.0,5.0783,5.0974,5.0783,5.0974,318456.0
2016-11-22 12:10:00,5.33,5.33,5.32,5.33,379800.0,5.0974,5.0974,5.0878,5.0974,379800.0
2016-11-22 12:15:00,5.33,5.33,5.33,5.33,304536.0,5.0974,5.0974,5.0974,5.0974,304536.0
2016-11-22 12:20:00,5.33,5.34,5.33,5.34,84000.0,5.0974,5.107,5.0974,5.107,84000.0
2016-11-22 12:25:00,5.34,5.34,5.33,5.34,169200.0,5.107,5.107,5.0974,5.107,169200.0
2016-11-22 12:30:00,5.34,5.34,5.34,5.34,228216.0,5.107,5.107,5.107,5.107,228216.0
2016-11-22 12:35:00,5.34,5.35,5.34,5.34,425544.0,5.107,5.1165,5.107,5.107,425544.0
2016-11-22 12:40:00,5.34,5.34,5.33,5.33,99024.0,5.107,5.107,5.0974,5.0974,99024.0
2016-11-22 12:45:00,5.34,5.34,5.33,5.33,130200.0,5.107,5.107,5.0974,5.0974,130200.0
2016-11-22 12:50:00,5.33,5.33,5.33,5.33,250536.0,5.0974,5.0974,5.0974,5.0974,250536.0
2016-11-22 12:55:00,5.34,5.34,5.34,5.34,57600.0,5.107,5.107,5.107,5.107,57600.0
2016-11-22 13:00:00,5.34,5.34,5.34,5.34,38808.0,5.107,5.107,5.107,5.107,38808.0
2016-11-22 13:05:00,5.34,5.35,5.34,5.34,281808.0,5.107,5.1165,5.107,5.107,281808.0
2016-11-22 13:10:00,5.34,5.35,5.34,5.34,150024.0,5.107,5.1165,5.107,5.107,150024.0
2016-11-22 13:15:00,5.34,5.34,5.34,5.34,191496.0,5.107,5.107,5.107,5.107,191496.0
2016-11-22 13:20:00,5.34,5.34,5.34,5.34,326088.0,5.107,5.107,5.107,5.107,326088.0
2016-11-22 13:25:00,5.34,5.34,5.34,5.34,135816.0,5.107,5.107,5.107,5.107,135816.0
2016-11-22 13:30:00,5.34,5.34,5.34,5.34,107592.0,5.107,5.107,5.107,5.107,107592.0
2016-11-22 13:35:00,5.34,5.34,5.33,5.34,381744.0,5.107,5.107,5.0974,5.107,381744.0
2016-11-22 13:40:00,5.34,5.34,5.33,5.33,33600.0,5.107,5.107,5.0974,5.0974,33600.0
2016-11-22 13:45:00,5.33,5.34,5.33,5.34,87336.0,5.0974,5.107,5.0974,5.107,87336.0
2016-11-22 13:50:00,5.34,5.34,5.34,5.34,376008.0,5.107,5.107,5.107,5.107,376008.0
2016-11-22 13:55:00,5.34,5.34,5.33,5.33,117480.0,5.107,5.107,5.0974,5.0974,117480.0
2016-11-22 14:00:00,5.33,5.33,5.32,5.32,193488.0,5.0974,5.0974,5.0878,5.0878,193488.0
2016-11-22 14:05:00,5.31,5.32,5.31,5.32,84000.0,5.0783,5.0878,5.0783,5.0878,84000.0
2016-11-22 14:10:00,5.32,5.32,5.32,5.32,158400.0,5.0878,5.0878,5.0878,5.0878,158400.0
2016-11-22 14:15:00,5.32,5.33,5.32,5.32,247944.0,5.0878,5.0974,5.0878,5.0878,247944.0
2016-11-22 14:20:00,5.32,5.32,5.31,5.31,570264.0,5.0878,5.0878,5.0783,5.0783,570264.0
2016-11-22 14:25:00,5.32,5.32,5.31,5.31,66000.0,5.0878,5.0878,5.0783,5.0783,66000.0
2016-11-22 14:30:00,5.31,5.32,5.31,5.31,215736.0,5.0783,5.0878,5.0783,5.0783,215736.0
2016-11-22 14:35:00,5.31,5.32,5.31,5.32,213600.0,5.0783,5.0878,5.0783,5.0878,213600.0
2016-11-22 14:40:00,5.32,5.33,5.32,5.33,157824.0,5.0878,5.0974,5.0878,5.0974,157824.0
2016-11-22 14:45:00,5.33,5.33,5.33,5.33,70032.0,5.0974,5.0974,5.0974,5.0974,70032.0
2016-11-22 14:50:00,5.33,5.33,5.33,5.33,151392.0,5.0974,5.0974,5.0974,5.0974,151392.0
2016-11-22 14:55:00,5.33,5.33,5.32,5.32,47160.0,5.0974,5.0974,5.0878,5.0878,47160.0
2016-11-22 15:00:00,5.33,5.33,5.33,5.33,96480.0,5.0974,5.0974,5.0974,5.0974,96480.0
2016-11-22 15:05:00,5.33,5.33,5.32,5.32,84312.0,5.0974,5.0974,5.0878,5.0878,84312.0
2016-11-22 15:10:00,5.32,5.33,5.32,5.33,65592.0,5.0878,5.0974,5.0878,5.0974,65592.0
2016-11-22 15:15:00,5.33,5.33,5.33,5.33,74592.0,5.0974,5.0974,5.0974,5.0974,74592.0
2016-11-22 15:20:00,5.33,5.33,5.33,5.33,24000.0,5.0974,5.0974,5.0974,5.0974,24000.0
2016-11-22 15:25:00,5.33,5.33,5.32,5.32,251640.0,5.0974,5.0974,5.0878,5.0878,251640.0
2016-11-22 15:30:00,5.32,5.34,5.32,5.34,381168.0,5.0878,5.107,5.0878,5.107,381168.0
2016-11-22 15:35:00,5.33,5.34,5.33,5.33,135600.0,5.0974,5.107,5.0974,5.0974,135600.0
2016-11-22 15:40:00,5.33,5.34,5.33,5.34,277320.0,5.0974,5.107,5.0974,5.107,277320.0
2016-11-22 15:45:00,5.34,5.34,5.34,5.34,743472.0,5.107,5.107,5.107,5.107,743472.0
2016-11-22 15:50:00,5.34,5.35,5.34,5.35,1317408.0,5.107,5.1165,5.107,5.1165,1317408.0
2016-11-22 15:55:00,5.35,5.35,5.34,5.34,1176168.0,5.1165,5.1165,5.107,5.107,1176168.0
2016-11-23 09:30:00,5.28,5.3,5.25,5.26,2199528.0,5.0496,5.0687,5.0209,5.0305,2199528.0
2016-11-23 09:35:00,5.26,5.26,5.24,5.24,2330304.0,5.0305,5.0305,5.0113,5.0113,2330304.0
2016-11-23 09:40:00,5.24,5.24,5.22,5.24,1815912.0,5.0113,5.0113,4.9922,5.0113,1815912.0
2016-11-23 09:45:00,5.23,5.24,5.22,5.24,790704.0,5.0018,5.0113,4.9922,5.0113,790704.0
2016-11-23 09:50:00,5.24,5.24,5.23,5.23,755592.0,5.0113,5.0113,5.0018,5.0018,755592.0
2016-11-23 09:55:00,5.23,5.25,5.22,5.24,1662648.0,5.0018,5.0209,4.9922,5.0113,1662648.0
2016-11-23 10:00:00,5.24,5.25,5.24,5.25,957216.0,5.0113,5.0209,5.0113,5.0209,957216.0
2016-11-23 10:05:00,5.25,5.26,5.24,5.24,1084440.0,5.0209,5.0305,5.0113,5.0113,1084440.0
2016-11-23 10:10:00,5.24,5.25,5.24,5.24,296184.0,5.0113,5.0209,5.0113,5.0113,296184.0
2016-11-23 10:15:00,5.24,5.27,5.24,5.26,764592.0,5.0113,5.04,5.0113,5.0305,764592.0
2016-11-23 10:20:00,5.26,5.26,5.25,5.25,555600.0,5.0305,5.0305,5.0209,5.0209,555600.0
2016-11-23 10:25:00,5.25,5.26,5.24,5.25,590160.0,5.0209,5.0305,5.0113,5.0209,590160.0
2016-11-23 10:30:00,5.25,5.26,5.25,5.25,413664.0,5.0209,5.0305,5.0209,5.0209,413664.0
2016-11-23 10:35:00,5.24,5.24,5.22,5.23,967512.0,5.0113,5.0113,4.9922,5.0018,967512.0
2016-11-23 10:40:00,5.23,5.24,5.23,5.24,677208.0,5.0018,5.0113,5.0018,5.0113,677208.0
2016-11-23 10:45:00,5.24,5.25,5.24,5.24,201144.0,5.0113,5.0209,5.0113,5.0113,201144.0
2016-11-23 10:50:00,5.24,5.24,5.23,5.23,135600.0,5.0113,5.0113,5.0018,5.0018,135600.0
2016-11-23 10:55:00,5.23,5.24,5.23,5.24,164064.0,5.0018,5.0113,5.0018,5.0113,164064.0
2016-11-23 11:00:00,5.24,5.24,5.23,5.23,115200.0,5.0113,5.0113,5.0018,5.0018,115200.0
2016-11-23 11:05:00,5.23,5.23,5.23,5.23,246696.0,5.0018,5.0018,5.0018,5.0018,246696.0
2016-11-23 11:10:00,5.23,5.24,5.23,5.23,94488.0,5.0018,5.0113,5.0018,5.0018,94488.0
2016-11-23 11:15:00,5.23,5.23,5.22,5.22,559920.0,5.0018,5.0018,4.9922,4.9922,559920.0
2016-11-23 11:20:00,5.22,5.22,5.21,5.22,980904.0,4.9922,4.9922,4.9826,4.9922,980904.0
2016-11-23 11:25:00,5.22,5.22,5.21,5.21,144768.0,4.9922,4.9922,4.9826,4.9826,144768.0
2016-11-23 11:30:00,5.21,5.22,5.21,5.21,237048.0,4.9826,4.9922,4.9826,4.9826,237048.0
2016-11-23 11:35:00,5.21,5.21,5.2,5.21,1028856.0,4.9826,4.9826,4.9731,4.9826,1028856.0
2016-11-23 11:40:00,5.21,5.23,5.21,5.22,429840.0,4.9826,5.0018,4.9826,4.9922,429840.0
2016-11-23 11:45:00,5.22,5.22,5.22,5.22,148800.0,4.9922,4.9922,4.9922,4.9922,148800.0
2016-11-23 11:50:00,5.22,5.23,5.22,5.22,393408.0,4.9922,5.0018,4.9922,4.9922,393408.0
2016-11-23 11:55:00,5.23,5.24,5.23,5.24,515040.0,5.0018,5.0113,5.0018,5.0113,515040.0
2016-11-23 12:00:00,5.24,5.25,5.24,5.24,350496.0,5.0113,5.0209,5.0113,5.0113,350496.0
2016-11-23 12:05:00,5.24,5.24,5.24,5.24,162000.0,5.0113,5.0113,5.0113,5.0113,162000.0
2016-11-23 12:10:00,5.24,5.24,5.24,5.24,40800.0,5.0113,5.0113,5.0113,5.0113,40800.0
2016-11-23 12:15:00,5.24,5.25,5.24,5.25,284472.0,5.0113,5.0209,5.0113,5.0209,284472.0
2016-11-23 12:20:00,5.25,5.25,5.25,5.25,135840.0,5.0209,5.0209,5.0209,5.0209,135840.0
2016-11-23 12:25:00,5.25,5.25,5.25,5.25,79200.0,5.0209,5.0209,5.0209,5.0209,79200.0
2016-11-23 12:30:00,5.25,5.25,5.24,5.24,117600.0,5.0209,5.0209,5.0113,5.0113,117600.0
2016-11-23 12:35:00,5.25,5.25,5.24,5.24,79416.0,5.0209,5.0209,5.0113,5.0113,79416.0
2016-11-23 12:40:00,5.25,5.25,5.24,5.25,582528.0,5.0209,5.0209,5.0113,5.0209,582528.0
2016-11-23 12:45:00,5.25,5.26,5.25,5.26,363288.0,5.0209,5.0305,5.0209,5.0305,363288.0
2016-11-23 12:50:00,5.26,5.26,5.25,5.25,280440.0,5.0305,5.0305,5.0209,5.0209,280440.0
2016-11-23 12:55:00,5.25,5.25,5.24,5.24,84000.0,5.0209,5.0209,5.0113,5.0113,84000.0
2016-11-23 13:00:00,5.25,5.25,5.25,5.25,104064.0,5.0209,5.0209,5.0209,5.0209,104064.0
2016-11-23 13:05:00,5.25,5.25,5.25,5.25,87600.0,5.0209,5.0209,5.0209,5.0209,87600.0
2016-11-23 13:10:00,5.25,5.25,5.25,5.25,199344.0,5.0209,5.0209,5.0209,5.0209,199344.0
2016-11-23 13:15:00,5.25,5.25,5.25,5.25,59088.0,5.0209,5.0209,5.0209,5.0209,59088.0
2016-11-23 13:20:00,5.25,5.25,5.24,5.24,138552.0,5.0209,5.0209,5.0113,5.0113,138552.0
2016-11-23 13:25:00,5.25,5.25,5.23,5.24,412104.0,5.0209,5.0209,5.0018,5.0113,412104.0
2016-11-23 13:30:00,5.24,5.24,5.23,5.24,469344.0,5.0113,5.0113,5.0018,5.0113,469344.0
2016-11-23 13:35:00,5.24,5.25,5.24,5.24,100080.0,5.0113,5.0209,5.0113,5.0113,100080.0
2016-11-23 13:40:00,5.25,5.25,5.24,5.25,186504.0,5.0209,5.0209,5.0113,5.0209,186504.0
2016-11-23 13:45:00,5.24,5.24,5.24,5.24,91200.0,5.0113,5.0113,5.0113,5.0113,91200.0
2016-11-23 13:50:00,5.24,5.24,5.23,5.24,151200.0,5.0113,5.0113,5.0018,5.0113,151200.0
2016-11-23 13:55:00,5.23,5.23,5.22,5.22,417744.0,5.0018,5.0018,4.9922,4.9922,417744.0
2016-11-23 14:00:00,5.23,5.25,5.23,5.24,886584.0,5.0018,5.0209,5.0018,5.0113,886584.0
2016-11-23 14:05:00,5.25,5.26,5.25,5.25,349536.0,5.0209,5.0305,5.0209,5.0209,349536.0
2016-11-23 14:10:00,5.25,5.26,5.25,5.25,66336.0,5.0209,5.0305,5.0209,5.0209,66336.0
2016-11-23 14:15:00,5.25,5.26,5.25,5.25,230160.0,5.0209,5.0305,5.0209,5.0209,230160.0
2016-11-23 14:20:00,5.25,5.25,5.25,5.25,31464.0,5.0209,5.0209,5.0209,5.0209,31464.0
2016-11-23 14:25:00,5.25,5.25,5.25,5.25,84912.0,5.0209,5.0209,5.0209,5.0209,84912.0
2016-11-23 14:30:00,5.25,5.26,5.25,5.26,249720.0,5.0209,5.0305,5.0209,5.0305,249720.0
2016-11-23 14:35:00,5.26,5.26,5.24,5.24,169416.0,5.0305,5.0305,5.0113,5.0113,169416.0
2016-11-23 14:40:00,5.25,5.25,5.24,5.25,139320.0,5.0209,5.0209,5.0113,5.0209,139320.0
2016-11-23 14:45:00,5.25,5.25,5.25,5.25,144120.0,5.0209,5.0209,5.0209,5.0209,144120.0
2016-11-23 14:50:00,5.25,5.25,5.25,5.25,40896.0,5.0209,5.0209,5.0209,5.0209,40896.0
2016-11-23 14:55:00,5.25,5.25,5.24,5.24,184992.0,5.0209,5.0209,5.0113,5.0113,184992.0
2016-11-23 15:00:00,5.24,5.25,5.24,5.24,112320.0,5.0113,5.0209,5.0113,5.0113,112320.0
2016-11-23 15:05:00,5.25,5.25,5.24,5.25,144816.0,5.0209,5.0209,5.0113,5.0209,144816.0
2016-11-23 15:10:00,5.25,5.25,5.24,5.25,544512.0,5.0209,5.0209,5.0113,5.0209,544512.0
2016-11-23 15:15:00,5.25,5.25,5.24,5.24,52800.0,5.0209,5.0209,5.0113,5.0113,52800.0
2016-11-23 15:20:00,5.24,5.25,5.24,5.25,59856.0,5.0113,5.0209,5.0113,5.0209,59856.0
2016-11-23 15:25:00,5.25,5.25,5.24,5.24,208200.0,5.0209,5.0209,5.0113,5.0113,208200.0
2016-11-23 15:30:00,5.25,5.25,5.25,5.25,360096.0,5.0209,5.0209,5.0209,5.0209,360096.0
2016-11-23 15:35:00,5.25,5.26,5.25,5.26,606936.0,5.0209,5.0305,5.0209,5.0305,606936.0
2016-11-23 15:40:00,5.26,5.26,5.26,5.26,429144.0,5.0305,5.0305,5.0305,5.0305,429144.0
2016-11-23 15:45:00,5.26,5.26,5.25,5.25,493200.0,5.0305,5.0305,5.0209,5.0209,493200.0
2016-11-23 15:50:00,5.25,5.27,5.25,5.26,914376.0,5.0209,5.04,5.0209,5.0305,914376.0
2016-11-23 15:55:00,5.27,5.27,5.26,5.27,1146072.0,5.04,5.04,5.0305,5.04,1146072.0
2016-11-25 09:30:00,5.29,5.3,5.27,5.28,1193184.0,5.0592,5.0687,5.04,5.0496,1193184.0
2016-11-25 09:35:00,5.28,5.29,5.27,5.28,955464.0,5.0496,5.0592,5.04,5.0496,955464.0
2016-11-25 09:40:00,5.28,5.3,5.28,5.28,919032.0,5.0496,5.0687,5.0496,5.0496,919032.0
2016-11-25 09:45:00,5.29,5.31,5.28,5.3,991584.0,5.0592,5.0783,5.0496,5.0687,991584.0
2016-11-25 09:50:00,5.3,5.3,5.29,5.3,202560.0,5.0687,5.0687,5.0592,5.0687,202560.0
2016-11-25 09:55:00,5.3,5.31,5.3,5.3,530952.0,5.0687,5.0783,5.0687,5.0687,530952.0
2016-11-25 10:00:00,5.3,5.31,5.29,5.3,522744.0,5.0687,5.0783,5.0592,5.0687,522744.0
2016-11-25 10:05:00,5.3,5.31,5.28,5.28,241848.0,5.0687,5.0783,5.0496,5.0496,241848.0
2016-11-25 10:10:00,5.28,5.29,5.28,5.29,516384.0,5.0496,5.0592,5.0496,5.0592,516384.0
2016-11-25 10:15:00,5.29,5.29,5.28,5.29,169752.0,5.0592,5.0592,5.0496,5.0592,169752.0
2016-11-25 10:20:00,5.29,5.29,5.28,5.29,93192.0,5.0592,5.0592,5.0496,5.0592,93192.0
2016-11-25 10:25:00,5.29,5.29,5.29,5.29,868344.0,5.0592,5.0592,5.0592,5.0592,868344.0
2016-11-25 10:30:00,5.29,5.3,5.29,5.29,221280.0,5.0592,5.0687,5.0592,5.0592,221280.0
2016-11-25 10:35:00,5.29,5.3,5.29,5.3,271320.0,5.0592,5.0687,5.0592,5.0687,271320.0
2016-11-25 10:40:00,5.3,5.3,5.29,5.3,579600.0,5.0687,5.0687,5.0592,5.0687,579600.0
2016-11-25 10:45:00,5.3,5.3,5.3,5.3,179952.0,5.0687,5.0687,5.0687,5.0687,179952.0
2016-11-25 10:50:00,5.3,5.3,5.29,5.29,275280.0,5.0687,5.0687,5.0592,5.0592,275280.0
2016-11-25 10:55:00,5.29,5.3,5.29,5.29,231120.0,5.0592,5.0687,5.0592,5.0592,231120.0
2016-11-25 11:00:00,5.29,5.3,5.29,5.3,343488.0,5.0592,5.0687,5.0592,5.0687,343488.0
2016-11-25 11:05:00,5.3,5.3,5.3,5.3,150984.0,5.0687,5.0687,5.0687,5.0687,150984.0
2016-11-25 11:10:00,5.3,5.3,5.3,5.3,170784.0,5.0687,5.0687,5.0687,5.0687,170784.0
2016-11-25 11:15:00,5.3,5.31,5.3,5.3,270960.0,5.0687,5.0783,5.0687,5.0687,270960.0
2016-11-25 11:20:00,5.3,5.31,5.3,5.3,175296.0,5.0687,5.0783,5.0687,5.0687,175296.0
2016-11-25 11:25:00,5.3,5.31,5.3,5.31,313392.0,5.0687,5.0783,5.0687,5.0783,313392.0
2016-11-25 11:30:00,5.31,5.31,5.31,5.31,184536.0,5.0783,5.0783,5.0783,5.0783,184536.0
2016-11-25 11:35:00,5.31,5.31,5.3,5.31,215496.0,5.0783,5.0783,5.0687,5.0783,215496.0
2016-11-25 11:40:00,5.31,5.31,5.31,5.31,78360.0,5.0783,5.0783,5.0783,5.0783,78360.0
2016-11-25 11:45:00,5.32,5.32,5.31,5.31,306600.0,5.0878,5.0878,5.0783,5.0783,306600.0
2016-11-25 11:50:00,5.31,5.32,5.31,5.32,56400.0,5.0783,5.0878,5.0783,5.0878,56400.0
2016-11-25 11:55:00,5.31,5.32,5.31,5.32,98880.0,5.0783,5.0878,5.0783,5.0878,98880.0
2016-11-25 12:00:00,5.32,5.32,5.31,5.32,221736.0,5.0878,5.0878,5.0783,5.0878,221736.0
2016-11-25 12:05:00,5.31,5.31,5.31,5.31,178200.0,5.0783,5.0783,5.0783,5.0783,178200.0
2016-11-25 12:10:00,5.31,5.31,5.3,5.31,228216.0,5.0783,5.0783,5.0687,5.0783,228216.0
2016-11-25 12:15:00,5.31,5.31,5.31,5.31,350880.0,5.0783,5.0783,5.0783,5.0783,350880.0
2016-11-25 12:20:00,5.31,5.31,5.31,5.31,133488.0,5.0783,5.0783,5.0783,5.0783,133488.0
2016-11-25 12:25:00,5.31,5.31,5.31,5.31,346512.0,5.0783,5.0783,5.0783,5.0783,346512.0
2016-11-25 12:30:00,5.31,5.31,5.31,5.31,430056.0,5.0783,5.0783,5.0783,5.0783,430056.0
2016-11-25 12:35:00,5.31,5.31,5.31,5.31,78960.0,5.0783,5.0783,5.0783,5.0783,78960.0
2016-11-25 12:40:00,5.31,5.32,5.31,5.32,420648.0,5.0783,5.0878,5.0783,5.0878,420648.0
2016-11-25 12:45:00,5.32,5.32,5.32,5.32,202968.0,5.0878,5.0878,5.0878,5.0878,202968.0
2016-11-25 12:50:00,5.32,5.33,5.32,5.32,632328.0,5.0878,5.0974,5.0878,5.0878,632328.0
2016-11-25 12:55:00,5.32,5.33,5.31,5.32,2337960.0,5.0878,5.0974,5.0783,5.0878,2337960.0
2016-11-28 09:30:00,5.29,5.31,5.29,5.3,1684680.0,5.0592,5.0783,5.0592,5.0687,1684680.0
2016-11-28 09:35:00,5.3,5.3,5.28,5.29,1072680.0,5.0687,5.0687,5.0496,5.0592,1072680.0
2016-11-28 09:40:00,5.3,5.3,5.28,5.28,1226952.0,5.0687,5.0687,5.0496,5.0496,1226952.0
2016-11-28 09:45:00,5.28,5.28,5.27,5.28,1101120.0,5.0496,5.0496,5.04,5.0496,1101120.0
2016-11-28 09:50:00,5.29,5.32,5.28,5.31,1070928.0,5.0592,5.0878,5.0496,5.0783,1070928.0
2016-11-28 09:55:00,5.31,5.33,5.31,5.33,604632.0,5.0783,5.0974,5.0783,5.0974,604632.0
2016-11-28 10:00:00,5.33,5.33,5.31,5.32,631896.0,5.0974,5.0974,5.0783,5.0878,631896.0
2016-11-28 10:05:00,5.31,5.33,5.31,5.33,235056.0,5.0783,5.0974,5.0783,5.0974,235056.0
2016-11-28 10:10:00,5.32,5.33,5.32,5.33,566256.0,5.0878,5.0974,5.0878,5.0974,566256.0
2016-11-28 10:15:00,5.33,5.33,5.3,5.3,430488.0,5.0974,5.0974,5.0687,5.0687,430488.0
2016-11-28 10:20:00,5.31,5.32,5.31,5.32,171288.0,5.0783,5.0878,5.0783,5.0878,171288.0
2016-11-28 10:25:00,5.33,5.33,5.32,5.33,617712.0,5.0974,5.0974,5.0878,5.0974,617712.0
2016-11-28 10:30:00,5.33,5.36,5.33,5.35,1027368.0,5.0974,5.1261,5.0974,5.1165,1027368.0
2016-11-28 10:35:00,5.35,5.35,5.34,5.34,183960.0,5.1165,5.1165,5.107,5.107,183960.0
2016-11-28 10:40:00,5.34,5.34,5.32,5.33,702216.0,5.107,5.107,5.0878,5.0974,702216.0
2016-11-28 10:45:00,5.32,5.33,5.32,5.32,215448.0,5.0878,5.0974,5.0878,5.0878,215448.0
2016-11-28 10:50:00,5.32,5.33,5.31,5.32,74880.0,5.0878,5.0974,5.0783,5.0878,74880.0
2016-11-28 10:55:00,5.32,5.32,5.31,5.31,298512.0,5.0878,5.0878,5.0783,5.0783,298512.0
2016-11-28 11:00:00,5.31,5.32,5.3,5.31,576000.0,5.0783,5.0878,5.0687,5.0783,576000.0
2016-11-28 11:05:00,5.31,5.31,5.3,5.3,785376.0,5.0783,5.0783,5.0687,5.0687,785376.0
2016-11-28 11:10:00,5.3,5.31,5.3,5.31,363600.0,5.0687,5.0783,5.0687,5.0783,363600.0
2016-11-28 11:15:00,5.3,5.32,5.3,5.31,485928.0,5.0687,5.0878,5.0687,5.0783,485928.0
2016-11-28 11:20:00,5.31,5.31,5.3,5.3,235632.0,5.0783,5.0783,5.0687,5.0687,235632.0
2016-11-28 11:25:00,5.3,5.31,5.3,5.31,164520.0,5.0687,5.0783,5.0687,5.0783,164520.0
2016-11-28 11:30:00,5.32,5.33,5.32,5.33,593688.0,5.0878,5.0974,5.0878,5.0974,593688.0
2016-11-28 11:35:00,5.33,5.33,5.32,5.32,255360.0,5.0974,5.0974,5.0878,5.0878,255360.0
2016-11-28 11:40:00,5.32,5.33,5.32,5.32,87192.0,5.0878,5.0974,5.0878,5.0878,87192.0
2016-11-28 11:45:00,5.32,5.33,5.31,5.31,196488.0,5.0878,5.0974,5.0783,5.0783,196488.0
2016-11-28 11:50:00,5.31,5.32,5.31,5.31,172248.0,5.0783,5.0878,5.0783,5.0783,172248.0
2016-11-28 11:55:00,5.32,5.33,5.32,5.33,563568.0,5.0878,5.0974,5.0878,5.0974,563568.0
2016-11-28 12:00:00,5.33,5.34,5.33,5.33,453000.0,5.0974,5.107,5.0974,5.0974,453000.0
2016-11-28 12:05:00,5.34,5.34,5.33,5.33,159360.0,5.107,5.107,5.0974,5.0974,159360.0
2016-11-28 12:10:00,5.33,5.33,5.32,5.33,97248.0,5.0974,5.0974,5.0878,5.0974,97248.0
2016-11-28 12:15:00,5.33,5.33,5.32,5.33,160320.0,5.0974,5.0974,5.0878,5.0974,160320.0
2016-11-28 12:20:00,5.33,5.33,5.33,5.33,138936.0,5.0974,5.0974,5.0974,5.0974,138936.0
2016-11-28 12:25:00,5.32,5.33,5.32,5.33,183936.0,5.0878,5.0974,5.0878,5.0974,183936.0
2016-11-28 12:30:00,5.33,5.35,5.33,5.35,668376.0,5.0974,5.1165,5.0974,5.1165,668376.0
2016-11-28 12:35:00,5.35,5.35,5.34,5.34,200712.0,5.1165,5.1165,5.107,5.107,200712.0
2016-11-28 12:40:00,5.34,5.35,5.33,5.33,157968.0,5.107,5.1165,5.0974,5.0974,157968.0
2016-11-28 12:45:00,5.34,5.34,5.33,5.34,480240.0,5.107,5.107,5.0974,5.107,480240.0
2016-11-28 12:50:00,5.33,5.34,5.33,5.34,94872.0,5.0974,5.107,5.0974,5.107,94872.0
2016-11-28 12:55:00,5.34,5.34,5.34,5.34,154416.0,5.107,5.107,5.107,5.107,154416.0
2016-11-28 13:00:00,5.34,5.34,5.33,5.33,50400.0,5.107,5.107,5.0974,5.0974,50400.0
2016-11-28 13:05:00,5.33,5.33,5.33,5.33,17808.0,5.0974,5.0974,5.0974,5.0974,17808.0
2016-11-28 13:10:00,5.33,5.33,5.33,5.33,43200.0,5.0974,5.0974,5.0974,5.0974,43200.0
2016-11-28 13:15:00,5.33,5.33,5.33,5.33,85200.0,5.0974,5.0974,5.0974,5.0974,85200.0
2016-11-28 13:20:00,5.33,5.33,5.32,5.32,649920.0,5.0974,5.0974,5.0878,5.0878,649920.0
2016-11-28 13:25:00,5.33,5.33,5.32,5.32,118248.0,5.0974,5.0974,5.0878,5.0878,118248.0
2016-11-28 13:30:00,5.32,5.33,5.32,5.32,69600.0,5.0878,5.0974,5.0878,5.0878,69600.0
2016-11-28 13:35:00,5.33,5.33,5.33,5.33,45744.0,5.0974,5.0974,5.0974,5.0974,45744.0
2016-11-28 13:40:00,5.33,5.33,5.33,5.33,182400.0,5.0974,5.0974,5.0974,5.0974,182400.0
2016-11-28 13:45:00,5.33,5.33,5.33,5.33,75840.0,5.0974,5.0974,5.0974,5.0974,75840.0
2016-11-28 13:50:00,5.33,5.33,5.33,5.33,30720.0,5.0974,5.0974,5.0974,5.0974,30720.0
2016-11-28 13:55:00,5.33,5.33,5.33,5.33,101088.0,5.0974,5.0974,5.0974,5.0974,101088.0
2016-11-28 14:00:00,5.32,5.33,5.32,5.32,221976.0,5.0878,5.0974,5.0878,5.0878,221976.0
2016-11-28 14:05:00,5.32,5.34,5.32,5.33,376824.0,5.0878,5.107,5.0878,5.0974,376824.0
2016-11-28 14:10:00,5.33,5.33,5.32,5.32,241056.0,5.0974,5.0974,5.0878,5.0878,241056.0
2016-11-28 14:15:00,5.32,5.33,5.32,5.32,261552.0,5.0878,5.0974,5.0878,5.0878,261552.0
2016-11-28 14:20:00,5.32,5.32,5.32,5.32,165480.0,5.0878,5.0878,5.0878,5.0878,165480.0
2016-11-28 14:25:00,5.32,5.32,5.31,5.31,326256.0,5.0878,5.0878,5.0783,5.0783,326256.0
2016-11-28 14:30:00,5.31,5.31,5.31,5.31,281064.0,5.0783,5.0783,5.0783,5.0783,281064.0
2016-11-28 14:35:00,5.31,5.32,5.31,5.31,183840.0,5.0783,5.0878,5.0783,5.0783,183840.0
2016-11-28 14:40:00,5.31,5.31,5.3,5.3,435264.0,5.0783,5.0783,5.0687,5.0687,435264.0
2016-11-28 14:45:00,5.3,5.31,5.3,5.3,612408.0,5.0687,5.0783,5.0687,5.0687,612408.0
2016-11-28 14:50:00,5.3,5.3,5.3,5.3,518064.0,5.0687,5.0687,5.0687,5.0687,518064.0
2016-11-28 14:55:00,5.3,5.31,5.3,5.31,245712.0,5.0687,5.0783,5.0687,5.0783,245712.0
2016-11-28 15:00:00,5.31,5.31,5.3,5.31,449712.0,5.0783,5.0783,5.0687,5.0783,449712.0
2016-11-28 15:05:00,5.31,5.31,5.3,5.31,347280.0,5.0783,5.0783,5.0687,5.0783,347280.0
2016-11-28 15:10:00,5.31,5.31,5.3,5.31,394224.0,5.0783,5.0783,5.0687,5.0783,394224.0
2016-11-28 15:15:00,5.31,5.31,5.31,5.31,553128.0,5.0783,5.0783,5.0783,5.0783,553128.0
2016-11-28 15:20:00,5.31,5.31,5.3,5.3,584712.0,5.0783,5.0783,5.0687,5.0687,584712.0
2016-11-28 15:25:00,5.3,5.3,5.28,5.29,1412952.0,5.0687,5.0687,5.0496,5.0592,1412952.0
2016-11-28 15:30:00,5.29,5.29,5.29,5.29,533928.0,5.0592,5.0592,5.0592,5.0592,533928.0
2016-11-28 15:35:00,5.29,5.29,5.29,5.29,214320.0,5.0592,5.0592,5.0592,5.0592,214320.0
2016-11-28 15:40:00,5.29,5.29,5.28,5.28,703704.0,5.0592,5.0592,5.0496,5.0496,703704.0
2016-11-28 15:45:00,5.28,5.29,5.28,5.28,862080.0,5.0496,5.0592,5.0496,5.0496,862080.0
2016-11-28 15:50:00,5.28,5.28,5.27,5.28,800544.0,5.0496,5.0496,5.04,5.0496,800544.0
2016-11-28 15:55:00,5.28,5.29,5.28,5.29,1482888.0,5.0496,5.0592,5.0496,5.0592,1482888.0
2016-11-29 09:30:00,5.29,5.31,5.29,5.3,1652808.0,5.0592,5.0783,5.0592,5.0687,1652808.0
2016-11-29 09:35:00,5.3,5.31,5.29,5.31,1138104.0,5.0687,5.0783,5.0592,5.0783,1138104.0
2016-11-29 09:40:00,5.31,5.31,5.3,5.3,889080.0,5.0783,5.0783,5.0687,5.0687,889080.0
2016-11-29 09:45:00,5.3,5.3,5.26,5.26,1006272.0,5.0687,5.0687,5.0305,5.0305,1006272.0
2016-11-29 09:50:00,5.26,5.27,5.26,5.27,764928.0,5.0305,5.04,5.0305,5.04,764928.0
2016-11-29 09:55:00,5.26,5.28,5.26,5.28,412512.0,5.0305,5.0496,5.0305,5.0496,412512.0
2016-11-29 10:00:00,5.28,5.29,5.27,5.28,653880.0,5.0496,5.0592,5.04,5.0496,653880.0
2016-11-29 10:05:00,5.28,5.3,5.28,5.29,843048.0,5.0496,5.0687,5.0496,5.0592,843048.0
2016-11-29 10:10:00,5.3,5.3,5.29,5.3,466128.0,5.0687,5.0687,5.0592,5.0687,466128.0
2016-11-29 10:15:00,5.3,5.31,5.3,5.3,325440.0,5.0687,5.0783,5.0687,5.0687,325440.0
2016-11-29 10:20:00,5.31,5.32,5.31,5.32,708816.0,5.0783,5.0878,5.0783,5.0878,708816.0
2016-11-29 10:25:00,5.32,5.32,5.31,5.31,394896.0,5.0878,5.0878,5.0783,5.0783,394896.0
2016-11-29 10:30:00,5.32,5.34,5.32,5.33,1071264.0,5.0878,5.107,5.0878,5.0974,1071264.0
2016-11-29 10:35:00,5.33,5.33,5.33,5.33,148680.0,5.0974,5.0974,5.0974,5.0974,148680.0
2016-11-29 10:40:00,5.33,5.35,5.33,5.34,1054584.0,5.0974,5.1165,5.0974,5.107,1054584.0
2016-11-29 10:45:00,5.34,5.35,5.34,5.35,691536.0,5.107,5.1165,5.107,5.1165,691536.0
2016-11-29 10:50:00,5.35,5.35,5.34,5.35,562944.0,5.1165,5.1165,5.107,5.1165,562944.0
2016-11-29 10:55:00,5.34,5.35,5.34,5.35,288960.0,5.107,5.1165,5.107,5.1165,288960.0
2016-11-29 11:00:00,5.35,5.35,5.34,5.35,337272.0,5.1165,5.1165,5.107,5.1165,337272.0
2016-11-29 11:05:00,5.35,5.35,5.35,5.35,55200.0,5.1165,5.1165,5.1165,5.1165,55200.0
2016-11-29 11:10:00,5.35,5.35,5.35,5.35,73728.0,5.1165,5.1165,5.1165,5.1165,73728.0
2016-11-29 11:15:00,5.35,5.35,5.34,5.34,279360.0,5.1165,5.1165,5.107,5.107,279360.0
2016-11-29 11:20:00,5.33,5.34,5.33,5.34,253464.0,5.0974,5.107,5.0974,5.107,253464.0
2016-11-29 11:25:00,5.34,5.36,5.34,5.35,475848.0,5.107,5.1261,5.107,5.1165,475848.0
2016-11-29 11:30:00,5.35,5.38,5.35,5.38,1327080.0,5.1165,5.1452,5.1165,5.1452,1327080.0
2016-11-29 11:35:00,5.38,5.39,5.38,5.39,909096.0,5.1452,5.1548,5.1452,5.1548,909096.0
2016-11-29 11:40:00,5.39,5.4,5.39,5.4,562872.0,5.1548,5.1644,5.1548,5.1644,562872.0
2016-11-29 11:45:00,5.41,5.41,5.4,5.4,478656.0,5.1739,5.1739,5.1644,5.1644,478656.0
2016-11-29 11:50:00,5.4,5.41,5.4,5.41,363744.0,5.1644,5.1739,5.1644,5.1739,363744.0
2016-11-29 11:55:00,5.4,5.41,5.4,5.41,479400.0,5.1644,5.1739,5.1644,5.1739,479400.0
2016-11-29 12:00:00,5.41,5.41,5.4,5.41,352656.0,5.1739,5.1739,5.1644,5.1739,352656.0
2016-11-29 12:05:00,5.41,5.41,5.4,5.4,204888.0,5.1739,5.1739,5.1644,5.1644,204888.0
2016-11-29 12:10:00,5.4,5.41,5.4,5.4,198528.0,5.1644,5.1739,5.1644,5.1644,198528.0
2016-11-29 12:15:00,5.4,5.4,5.4,5.4,289608.0,5.1644,5.1644,5.1644,5.1644,289608.0
2016-11-29 12:20:00,5.4,5.4,5.39,5.39,210264.0,5.1644,5.1644,5.1548,5.1548,210264.0
2016-11-29 12:25:00,5.39,5.39,5.39,5.39,247128.0,5.1548,5.1548,5.1548,5.1548,247128.0
2016-11-29 12:30:00,5.39,5.4,5.39,5.39,128928.0,5.1548,5.1644,5.1548,5.1548,128928.0
2016-11-29 12:35:00,5.39,5.39,5.39,5.39,43200.0,5.1548,5.1548,5.1548,5.1548,43200.0
2016-11-29 12:40:00,5.39,5.39,5.39,5.39,62616.0,5.1548,5.1548,5.1548,5.1548,62616.0
2016-11-29 12:45:00,5.39,5.4,5.39,5.4,250800.0,5.1548,5.1644,5.1548,5.1644,250800.0
2016-11-29 12:50:00,5.4,5.4,5.39,5.4,175176.0,5.1644,5.1644,5.1548,5.1644,175176.0
2016-11-29 12:55:00,5.4,5.4,5.4,5.4,95040.0,5.1644,5.1644,5.1644,5.1644,95040.0
2016-11-29 13:00:00,5.4,5.4,5.4,5.4,109488.0,5.1644,5.1644,5.1644,5.1644,109488.0
2016-11-29 13:05:00,5.4,5.4,5.4,5.4,40800.0,5.1644,5.1644,5.1644,5.1644,40800.0
2016-11-29 13:10:00,5.4,5.4,5.4,5.4,176472.0,5.1644,5.1644,5.1644,5.1644,176472.0
2016-11-29 13:15:00,5.39,5.39,5.39,5.39,217752.0,5.1548,5.1548,5.1548,5.1548,217752.0
2016-11-29 13:20:00,5.39,5.4,5.39,5.39,246216.0,5.1548,5.1644,5.1548,5.1548,246216.0
2016-11-29 13:25:00,5.39,5.39,5.38,5.39,185040.0,5.1548,5.1548,5.1452,5.1548,185040.0
2016-11-29 13:30:00,5.39,5.39,5.38,5.38,69600.0,5.1548,5.1548,5.1452,5.1452,69600.0
2016-11-29 13:35:00,5.39,5.39,5.39,5.39,121848.0,5.1548,5.1548,5.1548,5.1548,121848.0
2016-11-29 13:40:00,5.39,5.39,5.39,5.39,178776.0,5.1548,5.1548,5.1548,5.1548,178776.0
2016-11-29 13:45:00,5.39,5.4,5.39,5.4,445152.0,5.1548,5.1644,5.1548,5.1644,445152.0
2016-11-29 13:50:00,5.4,5.4,5.4,5.4,231744.0,5.1644,5.1644,5.1644,5.1644,231744.0
2016-11-29 13:55:00,5.4,5.41,5.4,5.4,558672.0,5.1644,5.1739,5.1644,5.1644,558672.0
2016-11-29 14:00:00,5.4,5.4,5.4,5.4,48672.0,5.1644,5.1644,5.1644,5.1644,48672.0
2016-11-29 14:05:00,5.4,5.4,5.4,5.4,125616.0,5.1644,5.1644,5.1644,5.1644,125616.0
2016-11-29 14:10:00,5.4,5.4,5.4,5.4,316704.0,5.1644,5.1644,5.1644,5.1644,316704.0
2016-11-29 14:15:00,5.41,5.41,5.39,5.4,209280.0,5.1739,5.1739,5.1548,5.1644,209280.0
2016-11-29 14:20:00,5.4,5.4,5.4,5.4,632784.0,5.1644,5.1644,5.1644,5.1644,632784.0
2016-11-29 14:25:00,5.4,5.4,5.4,5.4,122424.0,5.1644,5.1644,5.1644,5.1644,122424.0
2016-11-29 14:30:00,5.4,5.4,5.4,5.4,28560.0,5.1644,5.1644,5.1644,5.1644,28560.0
2016-11-29 14:35:00,5.4,5.4,5.39,5.4,125064.0,5.1644,5.1644,5.1548,5.1644,125064.0
2016-11-29 14:40:00,5.4,5.41,5.4,5.4,525792.0,5.1644,5.1739,5.1644,5.1644,525792.0
2016-11-29 14:45:00,5.4,5.4,5.4,5.4,101184.0,5.1644,5.1644,5.1644,5.1644,101184.0
2016-11-29 14:50:00,5.4,5.4,5.39,5.39,284616.0,5.1644,5.1644,5.1548,5.1548,284616.0
2016-11-29 14:55:00,5.39,5.39,5.38,5.38,210432.0,5.1548,5.1548,5.1452,5.1452,210432.0
2016-11-29 15:00:00,5.39,5.39,5.36,5.36,805008.0,5.1548,5.1548,5.1261,5.1261,805008.0
2016-11-29 15:05:00,5.37,5.37,5.36,5.36,786624.0,5.1357,5.1357,5.1261,5.1261,786624.0
2016-11-29 15:10:00,5.36,5.36,5.35,5.35,409224.0,5.1261,5.1261,5.1165,5.1165,409224.0
2016-11-29 15:15:00,5.35,5.36,5.34,5.34,785112.0,5.1165,5.1261,5.107,5.107,785112.0
2016-11-29 15:20:00,5.34,5.35,5.34,5.35,505656.0,5.107,5.1165,5.107,5.1165,505656.0
2016-11-29 15:25:00,5.35,5.35,5.34,5.34,563352.0,5.1165,5.1165,5.107,5.107,563352.0
2016-11-29 15:30:00,5.34,5.34,5.33,5.34,586824.0,5.107,5.107,5.0974,5.107,586824.0
2016-11-29 15:35:00,5.34,5.34,5.33,5.33,247248.0,5.107,5.107,5.0974,5.0974,247248.0
2016-11-29 15:40:00,5.33,5.33,5.33,5.33,271800.0,5.0974,5.0974,5.0974,5.0974,271800.0
2016-11-29 15:45:00,5.33,5.33,5.32,5.33,274128.0,5.0974,5.0974,5.0878,5.0974,274128.0
2016-11-29 15:50:00,5.33,5.34,5.33,5.34,396480.0,5.0974,5.107,5.0974,5.107,396480.0
2016-11-29 15:55:00,5.34,5.34,5.33,5.34,2082120.0,5.107,5.107,5.0974,5.107,2082120.0
2016-11-30 09:30:00,5.35,5.36,5.32,5.33,2043960.0,5.1165,5.1261,5.0878,5.0974,2043960.0
2016-11-30 09:35:00,5.33,5.34,5.32,5.34,1739688.0,5.0974,5.107,5.0878,5.107,1739688.0
2016-11-30 09:40:00,5.34,5.36,5.34,5.35,1659024.0,5.107,5.1261,5.107,5.1165,1659024.0
2016-11-30 09:45:00,5.36,5.36,5.32,5.32,1345464.0,5.1261,5.1261,5.0878,5.0878,1345464.0
2016-11-30 09:50:00,5.32,5.32,5.3,5.31,1508952.0,5.0878,5.0878,5.0687,5.0783,1508952.0
2016-11-30 09:55:00,5.32,5.32,5.31,5.31,425472.0,5.0878,5.0878,5.0783,5.0783,425472.0
2016-11-30 10:00:00,5.31,5.31,5.3,5.3,844488.0,5.0783,5.0783,5.0687,5.0687,844488.0
2016-11-30 10:05:00,5.29,5.31,5.29,5.31,828888.0,5.0592,5.0783,5.0592,5.0783,828888.0
2016-11-30 10:10:00,5.31,5.32,5.3,5.3,551400.0,5.0783,5.0878,5.0687,5.0687,551400.0
2016-11-30 10:15:00,5.3,5.3,5.27,5.27,1616832.0,5.0687,5.0687,5.04,5.04,1616832.0
2016-11-30 10:20:00,5.27,5.27,5.23,5.23,1744392.0,5.04,5.04,5.0018,5.0018,1744392.0
2016-11-30 10:25:00,5.23,5.25,5.23,5.25,1702968.0,5.0018,5.0209,5.0018,5.0209,1702968.0
2016-11-30 10:30:00,5.25,5.25,5.24,5.25,528792.0,5.0209,5.0209,5.0113,5.0209,528792.0
2016-11-30 10:35:00,5.25,5.26,5.24,5.26,795552.0,5.0209,5.0305,5.0113,5.0305,795552.0
2016-11-30 10:40:00,5.26,5.27,5.26,5.26,440160.0,5.0305,5.04,5.0305,5.0305,440160.0
2016-11-30 10:45:00,5.26,5.26,5.25,5.26,801720.0,5.0305,5.0305,5.0209,5.0305,801720.0
2016-11-30 10:50:00,5.26,5.26,5.25,5.26,258000.0,5.0305,5.0305,5.0209,5.0305,258000.0
2016-11-30 10:55:00,5.26,5.26,5.25,5.25,193992.0,5.0305,5.0305,5.0209,5.0209,193992.0
2016-11-30 11:00:00,5.25,5.26,5.24,5.25,384216.0,5.0209,5.0305,5.0113,5.0209,384216.0
2016-11-30 11:05:00,5.25,5.28,5.25,5.27,920328.0,5.0209,5.0496,5.0209,5.04,920328.0
2016-11-30 11:10:00,5.27,5.28,5.27,5.27,469920.0,5.04,5.0496,5.04,5.04,469920.0
2016-11-30 11:15:00,5.26,5.26,5.25,5.25,316800.0,5.0305,5.0305,5.0209,5.0209,316800.0
2016-11-30 11:20:00,5.25,5.26,5.25,5.26,344568.0,5.0209,5.0305,5.0209,5.0305,344568.0
2016-11-30 11:25:00,5.25,5.25,5.23,5.23,727224.0,5.0209,5.0209,5.0018,5.0018,727224.0
2016-11-30 11:30:00,5.23,5.24,5.23,5.24,712944.0,5.0018,5.0113,5.0018,5.0113,712944.0
2016-11-30 11:35:00,5.24,5.25,5.24,5.25,559680.0,5.0113,5.0209,5.0113,5.0209,559680.0
2016-11-30 11:40:00,5.24,5.24,5.24,5.24,100800.0,5.0113,5.0113,5.0113,5.0113,100800.0
2016-11-30 11:45:00,5.24,5.24,5.22,5.23,448560.0,5.0113,5.0113,4.9922,5.0018,448560.0
2016-11-30 11:50:00,5.22,5.22,5.21,5.22,1222080.0,4.9922,4.9922,4.9826,4.9922,1222080.0
2016-11-30 11:55:00,5.22,5.22,5.19,5.2,1239840.0,4.9922,4.9922,4.9635,4.9731,1239840.0
2016-11-30 12:00:00,5.2,5.21,5.19,5.19,1528608.0,4.9731,4.9826,4.9635,4.9635,1528608.0
2016-11-30 12:05:00,5.19,5.19,5.17,5.19,1919568.0,4.9635,4.9635,4.9444,4.9635,1919568.0
2016-11-30 12:10:00,5.19,5.2,5.19,5.19,878856.0,4.9635,4.9731,4.9635,4.9635,878856.0
2016-11-30 12:15:00,5.18,5.19,5.18,5.19,1835400.0,4.954,4.9635,4.954,4.9635,1835400.0
2016-11-30 12:20:00,5.19,5.19,5.19,5.19,838848.0,4.9635,4.9635,4.9635,4.9635,838848.0
2016-11-30 12:25:00,5.19,5.19,5.18,5.19,982752.0,4.9635,4.9635,4.954,4.9635,982752.0
2016-11-30 12:30:00,5.19,5.2,5.18,5.19,1944984.0,4.9635,4.9731,4.954,4.9635,1944984.0
2016-11-30 12:35:00,5.19,5.2,5.19,5.2,1823856.0,4.9635,4.9731,4.9635,4.9731,1823856.0
2016-11-30 12:40:00,5.2,5.2,5.2,5.2,1117224.0,4.9731,4.9731,4.9731,4.9731,1117224.0
2016-11-30 12:45:00,5.2,5.21,5.2,5.2,1019352.0,4.9731,4.9826,4.9731,4.9731,1019352.0
2016-11-30 12:50:00,5.2,5.2,5.2,5.2,796728.0,4.9731,4.9731,4.9731,4.9731,796728.0
2016-11-30 12:55:00,5.2,5.21,5.2,5.21,516240.0,4.9731,4.9826,4.9731,4.9826,516240.0
2016-11-30 13:00:00,5.21,5.21,5.2,5.21,99024.0,4.9826,4.9826,4.9731,4.9826,99024.0
2016-11-30 13:05:00,5.21,5.21,5.2,5.21,182424.0,4.9826,4.9826,4.9731,4.9826,182424.0
2016-11-30 13:10:00,5.21,5.21,5.2,5.21,50400.0,4.9826,4.9826,4.9731,4.9826,50400.0
2016-11-30 13:15:00,5.22,5.22,5.21,5.22,509544.0,4.9922,4.9922,4.9826,4.9922,509544.0
2016-11-30 13:20:00,5.22,5.22,5.21,5.21,178800.0,4.9922,4.9922,4.9826,4.9826,178800.0
2016-11-30 13:25:00,5.21,5.22,5.21,5.22,134400.0,4.9826,4.9922,4.9826,4.9922,134400.0
2016-11-30 13:30:00,5.21,5.22,5.21,5.21,114552.0,4.9826,4.9922,4.9826,4.9826,114552.0
2016-11-30 13:35:00,5.21,5.21,5.2,5.21,61584.0,4.9826,4.9826,4.9731,4.9826,61584.0
2016-11-30 13:40:00,5.2,5.21,5.2,5.2,693120.0,4.9731,4.9826,4.9731,4.9731,693120.0
2016-11-30 13:45:00,5.2,5.21,5.2,5.21,444216.0,4.9731,4.9826,4.9731,4.9826,444216.0
2016-11-30 13:50:00,5.21,5.21,5.2,5.2,151416.0,4.9826,4.9826,4.9731,4.9731,151416.0
2016-11-30 13:55:00,5.21,5.21,5.2,5.2,320976.0,4.9826,4.9826,4.9731,4.9731,320976.0
2016-11-30 14:00:00,5.21,5.21,5.19,5.19,494664.0,4.9826,4.9826,4.9635,4.9635,494664.0
2016-11-30 14:05:00,5.19,5.19,5.17,5.17,1900584.0,4.9635,4.9635,4.9444,4.9444,1900584.0
2016-11-30 14:10:00,5.17,5.18,5.16,5.16,3444000.0,4.9444,4.954,4.9348,4.9348,3444000.0
2016-11-30 14:15:00,5.16,5.17,5.16,5.17,950088.0,4.9348,4.9444,4.9348,4.9444,950088.0
2016-11-30 14:20:00,5.16,5.18,5.16,5.17,524688.0,4.9348,4.954,4.9348,4.9444,524688.0
2016-11-30 14:25:00,5.17,5.17,5.16,5.17,459264.0,4.9444,4.9444,4.9348,4.9444,459264.0
2016-11-30 14:30:00,5.17,5.17,5.15,5.15,741216.0,4.9444,4.9444,4.9253,4.9253,741216.0
2016-11-30 14:35:00,5.15,5.16,5.15,5.15,426456.0,4.9253,4.9348,4.9253,4.9253,426456.0
2016-11-30 14:40:00,5.15,5.16,5.15,5.15,378360.0,4.9253,4.9348,4.9253,4.9253,378360.0
2016-11-30 14:45:00,5.15,5.15,5.15,5.15,237696.0,4.9253,4.9253,4.9253,4.9253,237696.0
2016-11-30 14:50:00,5.16,5.17,5.16,5.17,832176.0,4.9348,4.9444,4.9348,4.9444,832176.0
2016-11-30 14:55:00,5.17,5.17,5.16,5.16,371592.0,4.9444,4.9444,4.9348,4.9348,371592.0
2016-11-30 15:00:00,5.16,5.16,5.16,5.16,197136.0,4.9348,4.9348,4.9348,4.9348,197136.0
2016-11-30 15:05:00,5.16,5.16,5.15,5.15,278880.0,4.9348,4.9348,4.9253,4.9253,278880.0
2016-11-30 15:10:00,5.16,5.16,5.15,5.16,380688.0,4.9348,4.9348,4.9253,4.9348,380688.0
2016-11-30 15:15:00,5.16,5.18,5.16,5.17,451608.0,4.9348,4.954,4.9348,4.9444,451608.0
2016-11-30 15:20:00,5.17,5.19,5.17,5.18,1928688.0,4.9444,4.9635,4.9444,4.954,1928688.0
2016-11-30 15:25:00,5.18,5.19,5.18,5.19,1840104.0,4.954,4.9635,4.954,4.9635,1840104.0
2016-11-30 15:30:00,5.19,5.19,5.18,5.18,464160.0,4.9635,4.9635,4.954,4.954,464160.0
2016-11-30 15:35:00,5.18,5.18,5.18,5.18,499632.0,4.954,4.954,4.954,4.954,499632.0
2016-11-30 15:40:00,5.18,5.18,5.17,5.17,462984.0,4.954,4.954,4.9444,4.9444,462984.0
2016-11-30 15:45:00,5.17,5.18,5.17,5.18,1249296.0,4.9444,4.954,4.9444,4.954,1249296.0
2016-11-30 15:50:00,5.18,5.18,5.16,5.17,4141464.0,4.954,4.954,4.9348,4.9444,4141464.0
2016-11-30 15:55:00,5.17,5.17,5.14,5.14,2450880.0,4.9444,4.9444,4.9157,4.9157,2450880.0
2016-12-01 09:30:00,5.14,5.14,5.09,5.1,3490056.0,4.9157,4.9157,4.8679,4.8774,3490056.0
2016-12-01 09:35:00,5.1,5.1,5.08,5.09,1873464.0,4.8774,4.8774,4.8583,4.8679,1873464.0
2016-12-01 09:40:00,5.09,5.09,5.07,5.07,2702760.0,4.8679,4.8679,4.8488,4.8488,2702760.0
2016-12-01 09:45:00,5.07,5.09,5.07,5.09,2230608.0,4.8488,4.8679,4.8488,4.8679,2230608.0
2016-12-01 09:50:00,5.09,5.09,5.04,5.04,2038296.0,4.8679,4.8679,4.8201,4.8201,2038296.0
2016-12-01 09:55:00,5.04,5.05,5.02,5.05,1390632.0,4.8201,4.8296,4.8009,4.8296,1390632.0
2016-12-01 10:00:00,5.05,5.07,5.04,5.07,1353912.0,4.8296,4.8488,4.8201,4.8488,1353912.0
2016-12-01 10:05:00,5.07,5.1,5.06,5.07,1137048.0,4.8488,4.8774,4.8392,4.8488,1137048.0
2016-12-01 10:10:00,5.07,5.07,5.03,5.04,1309680.0,4.8488,4.8488,4.8105,4.8201,1309680.0
2016-12-01 10:15:00,5.04,5.04,5.02,5.03,2351136.0,4.8201,4.8201,4.8009,4.8105,2351136.0
2016-12-01 10:20:00,5.03,5.03,5.0,5.01,1819104.0,4.8105,4.8105,4.7818,4.7914,1819104.0
2016-12-01 10:25:00,5.01,5.03,5.0,5.0,3127008.0,4.7914,4.8105,4.7818,4.7818,3127008.0
2016-12-01 10:30:00,5.0,5.0,4.98,4.98,1632648.0,4.7818,4.7818,4.7627,4.7627,1632648.0
2016-12-01 10:35:00,4.98,5.0,4.96,4.97,1521744.0,4.7627,4.7818,4.7436,4.7531,1521744.0
2016-12-01 10:40:00,4.97,4.97,4.94,4.94,2104200.0,4.7531,4.7531,4.7244,4.7244,2104200.0
2016-12-01 10:45:00,4.94,4.95,4.93,4.93,2835720.0,4.7244,4.734,4.7149,4.7149,2835720.0
2016-12-01 10:50:00,4.92,4.93,4.89,4.91,2527680.0,4.7053,4.7149,4.6766,4.6957,2527680.0
2016-12-01 10:55:00,4.91,4.93,4.89,4.93,1856472.0,4.6957,4.7149,4.6766,4.7149,1856472.0
2016-12-01 11:00:00,4.93,4.96,4.92,4.95,1788912.0,4.7149,4.7436,4.7053,4.734,1788912.0
2016-12-01 11:05:00,4.95,4.97,4.95,4.96,1234368.0,4.734,4.7531,4.734,4.7436,1234368.0
2016-12-01 11:10:00,4.96,4.96,4.93,4.93,849816.0,4.7436,4.7436,4.7149,4.7149,849816.0
2016-12-01 11:15:00,4.93,4.94,4.92,4.94,609096.0,4.7149,4.7244,4.7053,4.7244,609096.0
2016-12-01 11:20:00,4.94,4.97,4.93,4.97,1344696.0,4.7244,4.7531,4.7149,4.7531,1344696.0
2016-12-01 11:25:00,4.97,4.98,4.96,4.96,1442784.0,4.7531,4.7627,4.7436,4.7436,1442784.0
2016-12-01 11:30:00,4.96,4.96,4.94,4.96,1089168.0,4.7436,4.7436,4.7244,4.7436,1089168.0
2016-12-01 11:35:00,4.96,4.96,4.94,4.95,626136.0,4.7436,4.7436,4.7244,4.734,626136.0
2016-12-01 11:40:00,4.95,4.96,4.94,4.95,480792.0,4.734,4.7436,4.7244,4.734,480792.0
2016-12-01 11:45:00,4.95,4.97,4.95,4.96,1249008.0,4.734,4.7531,4.734,4.7436,1249008.0
2016-12-01 11:50:00,4.96,4.96,4.95,4.95,701880.0,4.7436,4.7436,4.734,4.734,701880.0
2016-12-01 11:55:00,4.95,4.95,4.93,4.94,375096.0,4.734,4.734,4.7149,4.7244,375096.0
2016-12-01 12:00:00,4.94,4.94,4.92,4.92,529608.0,4.7244,4.7244,4.7053,4.7053,529608.0
2016-12-01 12:05:00,4.92,4.94,4.92,4.94,1069344.0,4.7053,4.7244,4.7053,4.7244,1069344.0
2016-12-01 12:10:00,4.93,4.94,4.92,4.93,974976.0,4.7149,4.7244,4.7053,4.7149,974976.0
2016-12-01 12:15:00,4.93,4.94,4.93,4.93,418512.0,4.7149,4.7244,4.7149,4.7149,418512.0
2016-12-01 12:20:00,4.93,4.93,4.91,4.91,852480.0,4.7149,4.7149,4.6957,4.6957,852480.0
2016-12-01 12:25:00,4.91,4.92,4.9,4.91,1148472.0,4.6957,4.7053,4.6862,4.6957,1148472.0
2016-12-01 12:30:00,4.91,4.93,4.9,4.93,543168.0,4.6957,4.7149,4.6862,4.7149,543168.0
2016-12-01 12:35:00,4.93,4.93,4.92,4.93,534240.0,4.7149,4.7149,4.7053,4.7149,534240.0
2016-12-01 12:40:00,4.93,4.93,4.9,4.9,826944.0,4.7149,4.7149,4.6862,4.6862,826944.0
2016-12-01 12:45:00,4.9,4.91,4.9,4.9,638928.0,4.6862,4.6957,4.6862,4.6862,638928.0
2016-12-01 12:50:00,4.9,4.91,4.9,4.9,421104.0,4.6862,4.6957,4.6862,4.6862,421104.0
2016-12-01 12:55:00,4.9,4.9,4.89,4.89,1249392.0,4.6862,4.6862,4.6766,4.6766,1249392.0
2016-12-01 13:00:00,4.89,4.89,4.87,4.88,825096.0,4.6766,4.6766,4.6575,4.667,825096.0
2016-12-01 13:05:00,4.88,4.88,4.86,4.86,945336.0,4.667,4.667,4.6479,4.6479,945336.0
2016-12-01 13:10:00,4.86,4.88,4.86,4.88,627552.0,4.6479,4.667,4.6479,4.667,627552.0
2016-12-01 13:15:00,4.88,4.88,4.88,4.88,1027800.0,4.667,4.667,4.667,4.667,1027800.0
2016-12-01 13:20:00,4.88,4.88,4.87,4.87,560136.0,4.667,4.667,4.6575,4.6575,560136.0
2016-12-01 13:25:00,4.87,4.89,4.87,4.88,1246392.0,4.6575,4.6766,4.6575,4.667,1246392.0
2016-12-01 13:30:00,4.88,4.9,4.88,4.89,963480.0,4.667,4.6862,4.667,4.6766,963480.0
2016-12-01 13:35:00,4.89,4.9,4.89,4.89,713976.0,4.6766,4.6862,4.6766,4.6766,713976.0
2016-12-01 13:40:00,4.89,4.9,4.89,4.89,678168.0,4.6766,4.6862,4.6766,4.6766,678168.0
2016-12-01 13:45:00,4.89,4.89,4.88,4.88,733848.0,4.6766,4.6766,4.667,4.667,733848.0
2016-12-01 13:50:00,4.89,4.89,4.88,4.89,645960.0,4.6766,4.6766,4.667,4.6766,645960.0
2016-12-01 13:55:00,4.89,4.89,4.87,4.87,752880.0,4.6766,4.6766,4.6575,4.6575,752880.0
2016-12-01 14:00:00,4.88,4.88,4.87,4.88,1097928.0,4.667,4.667,4.6575,4.667,1097928.0
2016-12-01 14:05:00,4.88,4.88,4.87,4.87,489336.0,4.667,4.667,4.6575,4.6575,489336.0
2016-12-01 14:10:00,4.87,4.88,4.87,4.88,416688.0,4.6575,4.667,4.6575,4.667,416688.0
2016-12-01 14:15:00,4.88,4.91,4.88,4.9,952176.0,4.667,4.6957,4.667,4.6862,952176.0
2016-12-01 14:20:00,4.9,4.91,4.89,4.9,745656.0,4.6862,4.6957,4.6766,4.6862,745656.0
2016-12-01 14:25:00,4.9,4.9,4.88,4.88,177768.0,4.6862,4.6862,4.667,4.667,177768.0
2016-12-01 14:30:00,4.88,4.9,4.88,4.9,473952.0,4.667,4.6862,4.667,4.6862,473952.0
2016-12-01 14:35:00,4.9,4.9,4.89,4.89,216408.0,4.6862,4.6862,4.6766,4.6766,216408.0
2016-12-01 14:40:00,4.89,4.91,4.89,4.91,619248.0,4.6766,4.6957,4.6766,4.6957,619248.0
2016-12-01 14:45:00,4.91,4.92,4.9,4.9,544296.0,4.6957,4.7053,4.6862,4.6862,544296.0
2016-12-01 14:50:00,4.9,4.91,4.9,4.9,258624.0,4.6862,4.6957,4.6862,4.6862,258624.0
2016-12-01 14:55:00,4.9,4.91,4.9,4.9,87048.0,4.6862,4.6957,4.6862,4.6862,87048.0
2016-12-01 15:00:00,4.9,4.91,4.9,4.9,345768.0,4.6862,4.6957,4.6862,4.6862,345768.0
2016-12-01 15:05:00,4.9,4.9,4.88,4.88,1158696.0,4.6862,4.6862,4.667,4.667,1158696.0
2016-12-01 15:10:00,4.89,4.89,4.88,4.89,505776.0,4.6766,4.6766,4.667,4.6766,505776.0
2016-12-01 15:15:00,4.89,4.89,4.87,4.87,748800.0,4.6766,4.6766,4.6575,4.6575,748800.0
2016-12-01 15:20:00,4.88,4.88,4.86,4.86,1282200.0,4.667,4.667,4.6479,4.6479,1282200.0
2016-12-01 15:25:00,4.86,4.87,4.85,4.87,811200.0,4.6479,4.6575,4.6384,4.6575,811200.0
2016-12-01 15:30:00,4.87,4.87,4.86,4.86,845352.0,4.6575,4.6575,4.6479,4.6479,845352.0
2016-12-01 15:35:00,4.87,4.87,4.86,4.86,1152552.0,4.6575,4.6575,4.6479,4.6479,1152552.0
2016-12-01 15:40:00,4.86,4.87,4.85,4.87,773112.0,4.6479,4.6575,4.6384,4.6575,773112.0
2016-12-01 15:45:00,4.87,4.87,4.85,4.86,675696.0,4.6575,4.6575,4.6384,4.6479,675696.0
2016-12-01 15:50:00,4.86,4.88,4.86,4.88,1272312.0,4.6479,4.667,4.6479,4.667,1272312.0
2016-12-01 15:55:00,4.88,4.89,4.88,4.89,1959000.0,4.667,4.6766,4.667,4.6766,1959000.0
2016-12-02 09:30:00,4.89,4.91,4.86,4.91,1265904.0,4.6766,4.6957,4.6479,4.6957,1265904.0
2016-12-02 09:35:00,4.91,4.96,4.9,4.96,3243768.0,4.6957,4.7436,4.6862,4.7436,3243768.0
2016-12-02 09:40:00,4.96,4.97,4.92,4.93,2087736.0,4.7436,4.7531,4.7053,4.7149,2087736.0
2016-12-02 09:45:00,4.93,4.93,4.88,4.89,1804488.0,4.7149,4.7149,4.667,4.6766,1804488.0
2016-12-02 09:50:00,4.89,4.91,4.88,4.9,1620288.0,4.6766,4.6957,4.667,4.6862,1620288.0
2016-12-02 09:55:00,4.9,4.91,4.89,4.91,1646568.0,4.6862,4.6957,4.6766,4.6957,1646568.0
2016-12-02 10:00:00,4.91,4.93,4.91,4.92,2394936.0,4.6957,4.7149,4.6957,4.7053,2394936.0
2016-12-02 10:05:00,4.92,4.93,4.91,4.93,577800.0,4.7053,4.7149,4.6957,4.7149,577800.0
2016-12-02 10:10:00,4.92,4.92,4.85,4.85,2560008.0,4.7053,4.7053,4.6384,4.6384,2560008.0
2016-12-02 10:15:00,4.85,4.88,4.84,4.88,966024.0,4.6384,4.667,4.6288,4.667,966024.0
2016-12-02 10:20:00,4.88,4.89,4.86,4.87,693168.0,4.667,4.6766,4.6479,4.6575,693168.0
2016-12-02 10:25:00,4.87,4.9,4.87,4.89,619224.0,4.6575,4.6862,4.6575,4.6766,619224.0
2016-12-02 10:30:00,4.89,4.9,4.89,4.89,675792.0,4.6766,4.6862,4.6766,4.6766,675792.0
2016-12-02 10:35:00,4.89,4.92,4.89,4.91,546096.0,4.6766,4.7053,4.6766,4.6957,546096.0
2016-12-02 10:40:00,4.91,4.93,4.91,4.93,863136.0,4.6957,4.7149,4.6957,4.7149,863136.0
2016-12-02 10:45:00,4.93,4.93,4.91,4.91,1221816.0,4.7149,4.7149,4.6957,4.6957,1221816.0
2016-12-02 10:50:00,4.92,4.92,4.9,4.9,660216.0,4.7053,4.7053,4.6862,4.6862,660216.0
2016-12-02 10:55:00,4.9,4.92,4.9,4.92,463248.0,4.6862,4.7053,4.6862,4.7053,463248.0
2016-12-02 11:00:00,4.92,4.93,4.91,4.91,523680.0,4.7053,4.7149,4.6957,4.6957,523680.0
2016-12-02 11:05:00,4.92,4.94,4.92,4.93,835944.0,4.7053,4.7244,4.7053,4.7149,835944.0
2016-12-02 11:10:00,4.94,4.94,4.92,4.93,264504.0,4.7244,4.7244,4.7053,4.7149,264504.0
2016-12-02 11:15:00,4.93,4.95,4.93,4.94,283272.0,4.7149,4.734,4.7149,4.7244,283272.0
2016-12-02 11:20:00,4.95,4.96,4.94,4.95,725904.0,4.734,4.7436,4.7244,4.734,725904.0
2016-12-02 11:25:00,4.95,4.96,4.95,4.95,842352.0,4.734,4.7436,4.734,4.734,842352.0
2016-12-02 11:30:00,4.95,4.96,4.94,4.94,412944.0,4.734,4.7436,4.7244,4.7244,412944.0
2016-12-02 11:35:00,4.94,4.94,4.93,4.93,394848.0,4.7244,4.7244,4.7149,4.7149,394848.0
2016-12-02 11:40:00,4.93,4.94,4.92,4.93,314880.0,4.7149,4.7244,4.7053,4.7149,314880.0
2016-12-02 11:45:00,4.93,4.93,4.92,4.92,186504.0,4.7149,4.7149,4.7053,4.7053,186504.0
2016-12-02 11:50:00,4.92,4.92,4.91,4.92,331656.0,4.7053,4.7053,4.6957,4.7053,331656.0
2016-12-02 11:55:00,4.92,4.92,4.92,4.92,124080.0,4.7053,4.7053,4.7053,4.7053,124080.0
2016-12-02 12:00:00,4.91,4.92,4.91,4.91,288480.0,4.6957,4.7053,4.6957,4.6957,288480.0
2016-12-02 12:05:00,4.91,4.92,4.91,4.91,79200.0,4.6957,4.7053,4.6957,4.6957,79200.0
2016-12-02 12:10:00,4.91,4.92,4.91,4.92,281904.0,4.6957,4.7053,4.6957,4.7053,281904.0
2016-12-02 12:15:00,4.92,4.93,4.92,4.92,91200.0,4.7053,4.7149,4.7053,4.7053,91200.0
2016-12-02 12:20:00,4.93,4.93,4.92,4.92,126000.0,4.7149,4.7149,4.7053,4.7053,126000.0
2016-12-02 12:25:00,4.92,4.93,4.92,4.92,324312.0,4.7053,4.7149,4.7053,4.7053,324312.0
2016-12-02 12:30:00,4.91,4.91,4.9,4.91,218904.0,4.6957,4.6957,4.6862,4.6957,218904.0
2016-12-02 12:35:00,4.91,4.91,4.9,4.91,110688.0,4.6957,4.6957,4.6862,4.6957,110688.0
2016-12-02 12:40:00,4.91,4.92,4.91,4.92,119040.0,4.6957,4.7053,4.6957,4.7053,119040.0
2016-12-02 12:45:00,4.92,4.92,4.92,4.92,182040.0,4.7053,4.7053,4.7053,4.7053,182040.0
2016-12-02 12:50:00,4.93,4.93,4.92,4.92,485712.0,4.7149,4.7149,4.7053,4.7053,485712.0
2016-12-02 12:55:00,4.93,4.94,4.93,4.93,287760.0,4.7149,4.7244,4.7149,4.7149,287760.0
2016-12-02 13:00:00,4.93,4.93,4.92,4.92,388344.0,4.7149,4.7149,4.7053,4.7053,388344.0
2016-12-02 13:05:00,4.92,4.92,4.9,4.91,263448.0,4.7053,4.7053,4.6862,4.6957,263448.0
2016-12-02 13:10:00,4.91,4.91,4.88,4.89,475104.0,4.6957,4.6957,4.667,4.6766,475104.0
2016-12-02 13:15:00,4.89,4.89,4.88,4.89,823512.0,4.6766,4.6766,4.667,4.6766,823512.0
2016-12-02 13:20:00,4.89,4.89,4.89,4.89,459936.0,4.6766,4.6766,4.6766,4.6766,459936.0
2016-12-02 13:25:00,4.89,4.9,4.89,4.89,107520.0,4.6766,4.6862,4.6766,4.6766,107520.0
2016-12-02 13:30:00,4.89,4.89,4.89,4.89,209568.0,4.6766,4.6766,4.6766,4.6766,209568.0
2016-12-02 13:35:00,4.89,4.89,4.89,4.89,223224.0,4.6766,4.6766,4.6766,4.6766,223224.0
2016-12-02 13:40:00,4.89,4.9,4.89,4.9,208800.0,4.6766,4.6862,4.6766,4.6862,208800.0
2016-12-02 13:45:00,4.9,4.9,4.89,4.89,199200.0,4.6862,4.6862,4.6766,4.6766,199200.0
2016-12-02 13:50:00,4.9,4.9,4.89,4.89,211272.0,4.6862,4.6862,4.6766,4.6766,211272.0
2016-12-02 13:55:00,4.9,4.9,4.9,4.9,226560.0,4.6862,4.6862,4.6862,4.6862,226560.0
2016-12-02 14:00:00,4.9,4.9,4.89,4.89,305088.0,4.6862,4.6862,4.6766,4.6766,305088.0
2016-12-02 14:05:00,4.89,4.89,4.88,4.88,132408.0,4.6766,4.6766,4.667,4.667,132408.0
2016-12-02 14:10:00,4.88,4.89,4.87,4.89,300120.0,4.667,4.6766,4.6575,4.6766,300120.0
2016-12-02 14:15:00,4.89,4.89,4.89,4.89,190800.0,4.6766,4.6766,4.6766,4.6766,190800.0
2016-12-02 14:20:00,4.89,4.89,4.88,4.89,161472.0,4.6766,4.6766,4.667,4.6766,161472.0
2016-12-02 14:25:00,4.89,4.9,4.89,4.9,2880888.0,4.6766,4.6862,4.6766,4.6862,2880888.0
2016-12-02 14:30:00,4.89,4.9,4.89,4.9,178344.0,4.6766,4.6862,4.6766,4.6862,178344.0
2016-12-02 14:35:00,4.9,4.9,4.9,4.9,198720.0,4.6862,4.6862,4.6862,4.6862,198720.0
2016-12-02 14:40:00,4.9,4.9,4.89,4.9,233736.0,4.6862,4.6862,4.6766,4.6862,233736.0
2016-12-02 14:45:00,4.89,4.9,4.89,4.89,134400.0,4.6766,4.6862,4.6766,4.6766,134400.0
2016-12-02 14:50:00,4.89,4.89,4.89,4.89,86400.0,4.6766,4.6766,4.6766,4.6766,86400.0
2016-12-02 14:55:00,4.89,4.89,4.89,4.89,93600.0,4.6766,4.6766,4.6766,4.6766,93600.0
2016-12-02 15:00:00,4.89,4.9,4.89,4.89,267600.0,4.6766,4.6862,4.6766,4.6766,267600.0
2016-12-02 15:05:00,4.89,4.89,4.89,4.89,138912.0,4.6766,4.6766,4.6766,4.6766,138912.0
2016-12-02 15:10:00,4.89,4.89,4.88,4.88,468768.0,4.6766,4.6766,4.667,4.667,468768.0
2016-12-02 15:15:00,4.88,4.88,4.88,4.88,62592.0,4.667,4.667,4.667,4.667,62592.0
2016-12-02 15:20:00,4.88,4.89,4.88,4.88,200664.0,4.667,4.6766,4.667,4.667,200664.0
2016-12-02 15:25:00,4.88,4.9,4.88,4.9,447600.0,4.667,4.6862,4.667,4.6862,447600.0
2016-12-02 15:30:00,4.89,4.92,4.89,4.91,772176.0,4.6766,4.7053,4.6766,4.6957,772176.0
2016-12-02 15:35:00,4.91,4.91,4.9,4.9,3025440.0,4.6957,4.6957,4.6862,4.6862,3025440.0
2016-12-02 15:40:00,4.9,4.91,4.9,4.9,321552.0,4.6862,4.6957,4.6862,4.6862,321552.0
2016-12-02 15:45:00,4.9,4.9,4.89,4.89,269976.0,4.6862,4.6862,4.6766,4.6766,269976.0
2016-12-02 15:50:00,4.89,4.9,4.89,4.9,372264.0,4.6766,4.6862,4.6766,4.6862,372264.0
2016-12-02 15:55:00,4.9,4.91,4.9,4.9,1480296.0,4.6862,4.6957,4.6862,4.6862,1480296.0
2016-12-05 09:30:00,4.98,4.99,4.93,4.93,2136048.0,4.7627,4.7722,4.7149,4.7149,2136048.0
2016-12-05 09:35:00,4.93,4.95,4.91,4.92,2264208.0,4.7149,4.734,4.6957,4.7053,2264208.0
2016-12-05 09:40:00,4.92,4.94,4.92,4.94,714720.0,4.7053,4.7244,4.7053,4.7244,714720.0
2016-12-05 09:45:00,4.94,4.97,4.94,4.97,1437264.0,4.7244,4.7531,4.7244,4.7531,1437264.0
2016-12-05 09:50:00,4.97,5.0,4.97,5.0,2180568.0,4.7531,4.7818,4.7531,4.7818,2180568.0
2016-12-05 09:55:00,5.01,5.02,5.01,5.01,1700640.0,4.7914,4.8009,4.7914,4.7914,1700640.0
2016-12-05 10:00:00,5.01,5.05,5.01,5.04,2553696.0,4.7914,4.8296,4.7914,4.8201,2553696.0
2016-12-05 10:05:00,5.04,5.04,5.02,5.04,924168.0,4.8201,4.8201,4.8009,4.8201,924168.0
2016-12-05 10:10:00,5.04,5.05,5.03,5.04,1546104.0,4.8201,4.8296,4.8105,4.8201,1546104.0
2016-12-05 10:15:00,5.04,5.04,5.02,5.03,1184472.0,4.8201,4.8201,4.8009,4.8105,1184472.0
2016-12-05 10:20:00,5.03,5.03,5.02,5.02,757752.0,4.8105,4.8105,4.8009,4.8009,757752.0
2016-12-05 10:25:00,5.02,5.04,5.02,5.04,887832.0,4.8009,4.8201,4.8009,4.8201,887832.0
2016-12-05 10:30:00,5.04,5.05,5.03,5.04,800328.0,4.8201,4.8296,4.8105,4.8201,800328.0
2016-12-05 10:35:00,5.05,5.05,5.03,5.05,197952.0,4.8296,4.8296,4.8105,4.8296,197952.0
2016-12-05 10:40:00,5.04,5.04,5.03,5.04,233664.0,4.8201,4.8201,4.8105,4.8201,233664.0
2016-12-05 10:45:00,5.04,5.07,5.04,5.07,1708104.0,4.8201,4.8488,4.8201,4.8488,1708104.0
2016-12-05 10:50:00,5.07,5.08,5.07,5.07,1006728.0,4.8488,4.8583,4.8488,4.8488,1006728.0
2016-12-05 10:55:00,5.07,5.07,5.06,5.06,759744.0,4.8488,4.8488,4.8392,4.8392,759744.0
2016-12-05 11:00:00,5.06,5.06,5.05,5.06,333672.0,4.8392,4.8392,4.8296,4.8392,333672.0
2016-12-05 11:05:00,5.06,5.07,5.05,5.05,271608.0,4.8392,4.8488,4.8296,4.8296,271608.0
2016-12-05 11:10:00,5.05,5.06,5.04,5.06,350040.0,4.8296,4.8392,4.8201,4.8392,350040.0
2016-12-05 11:15:00,5.06,5.06,5.05,5.05,129528.0,4.8392,4.8392,4.8296,4.8296,129528.0
2016-12-05 11:20:00,5.05,5.06,5.05,5.06,184896.0,4.8296,4.8392,4.8296,4.8392,184896.0
2016-12-05 11:25:00,5.06,5.06,5.03,5.04,642000.0,4.8392,4.8392,4.8105,4.8201,642000.0
2016-12-05 11:30:00,5.04,5.04,5.02,5.03,288264.0,4.8201,4.8201,4.8009,4.8105,288264.0
2016-12-05 11:35:00,5.03,5.04,5.02,5.04,411552.0,4.8105,4.8201,4.8009,4.8201,411552.0
2016-12-05 11:40:00,5.04,5.05,5.03,5.05,207360.0,4.8201,4.8296,4.8105,4.8296,207360.0
2016-12-05 11:45:00,5.04,5.04,5.03,5.03,87456.0,4.8201,4.8201,4.8105,4.8105,87456.0
2016-12-05 11:50:00,5.03,5.04,5.03,5.04,200376.0,4.8105,4.8201,4.8105,4.8201,200376.0
2016-12-05 11:55:00,5.04,5.04,5.01,5.02,613680.0,4.8201,4.8201,4.7914,4.8009,613680.0
2016-12-05 12:00:00,5.02,5.03,5.02,5.02,310104.0,4.8009,4.8105,4.8009,4.8009,310104.0
2016-12-05 12:05:00,5.02,5.02,5.01,5.02,365664.0,4.8009,4.8009,4.7914,4.8009,365664.0
2016-12-05 12:10:00,5.02,5.03,5.02,5.02,243528.0,4.8009,4.8105,4.8009,4.8009,243528.0
2016-12-05 12:15:00,5.02,5.03,5.02,5.02,225120.0,4.8009,4.8105,4.8009,4.8009,225120.0
2016-12-05 12:20:00,5.03,5.03,4.99,4.99,894120.0,4.8105,4.8105,4.7722,4.7722,894120.0
2016-12-05 12:25:00,4.99,5.01,4.99,5.0,502056.0,4.7722,4.7914,4.7722,4.7818,502056.0
2016-12-05 12:30:00,5.0,5.01,5.0,5.01,343872.0,4.7818,4.7914,4.7818,4.7914,343872.0
2016-12-05 12:35:00,5.01,5.02,5.01,5.01,227256.0,4.7914,4.8009,4.7914,4.7914,227256.0
2016-12-05 12:40:00,5.01,5.02,5.01,5.01,160464.0,4.7914,4.8009,4.7914,4.7914,160464.0
2016-12-05 12:45:00,5.01,5.02,5.01,5.02,295200.0,4.7914,4.8009,4.7914,4.8009,295200.0
2016-12-05 12:50:00,5.02,5.03,5.02,5.02,390648.0,4.8009,4.8105,4.8009,4.8009,390648.0
2016-12-05 12:55:00,5.02,5.03,5.02,5.03,298752.0,4.8009,4.8105,4.8009,4.8105,298752.0
2016-12-05 13:00:00,5.03,5.04,5.03,5.03,356136.0,4.8105,4.8201,4.8105,4.8105,356136.0
2016-12-05 13:05:00,5.03,5.03,5.03,5.03,314280.0,4.8105,4.8105,4.8105,4.8105,314280.0
2016-12-05 13:10:00,5.03,5.03,5.03,5.03,139632.0,4.8105,4.8105,4.8105,4.8105,139632.0
2016-12-05 13:15:00,5.03,5.03,5.03,5.03,79920.0,4.8105,4.8105,4.8105,4.8105,79920.0
2016-12-05 13:20:00,5.03,5.03,5.03,5.03,146400.0,4.8105,4.8105,4.8105,4.8105,146400.0
2016-12-05 13:25:00,5.03,5.03,5.02,5.02,222624.0,4.8105,4.8105,4.8009,4.8009,222624.0
2016-12-05 13:30:00,5.02,5.03,5.02,5.03,175416.0,4.8009,4.8105,4.8009,4.8105,175416.0
2016-12-05 13:35:00,5.02,5.02,5.01,5.02,195624.0,4.8009,4.8009,4.7914,4.8009,195624.0
2016-12-05 13:40:00,5.02,5.02,5.02,5.02,84600.0,4.8009,4.8009,4.8009,4.8009,84600.0
2016-12-05 13:45:00,5.02,5.02,5.02,5.02,126192.0,4.8009,4.8009,4.8009,4.8009,126192.0
2016-12-05 13:50:00,5.01,5.01,5.01,5.01,107088.0,4.7914,4.7914,4.7914,4.7914,107088.0
2016-12-05 13:55:00,5.01,5.01,5.01,5.01,271464.0,4.7914,4.7914,4.7914,4.7914,271464.0
2016-12-05 14:00:00,5.01,5.01,5.0,5.0,397104.0,4.7914,4.7914,4.7818,4.7818,397104.0
2016-12-05 14:05:00,5.0,5.01,5.0,5.01,206040.0,4.7818,4.7914,4.7818,4.7914,206040.0
2016-12-05 14:10:00,5.01,5.01,4.99,5.0,260496.0,4.7914,4.7914,4.7722,4.7818,260496.0
2016-12-05 14:15:00,5.0,5.01,4.99,5.0,327648.0,4.7818,4.7914,4.7722,4.7818,327648.0
2016-12-05 14:20:00,5.01,5.01,5.0,5.0,48816.0,4.7914,4.7914,4.7818,4.7818,48816.0
2016-12-05 14:25:00,5.0,5.01,5.0,5.01,484944.0,4.7818,4.7914,4.7818,4.7914,484944.0
2016-12-05 14:30:00,5.01,5.01,5.0,5.01,204984.0,4.7914,4.7914,4.7818,4.7914,204984.0
2016-12-05 14:35:00,5.01,5.01,5.0,5.01,241920.0,4.7914,4.7914,4.7818,4.7914,241920.0
2016-12-05 14:40:00,5.01,5.01,5.0,5.01,293952.0,4.7914,4.7914,4.7818,4.7914,293952.0
2016-12-05 14:45:00,5.01,5.01,5.01,5.01,23448.0,4.7914,4.7914,4.7914,4.7914,23448.0
2016-12-05 14:50:00,5.02,5.02,5.01,5.02,213600.0,4.8009,4.8009,4.7914,4.8009,213600.0
2016-12-05 14:55:00,5.02,5.02,5.01,5.01,27600.0,4.8009,4.8009,4.7914,4.7914,27600.0
2016-12-05 15:00:00,5.02,5.02,5.02,5.02,120000.0,4.8009,4.8009,4.8009,4.8009,120000.0
2016-12-05 15:05:00,5.02,5.02,5.01,5.02,131760.0,4.8009,4.8009,4.7914,4.8009,131760.0
2016-12-05 15:10:00,5.02,5.02,5.02,5.02,295536.0,4.8009,4.8009,4.8009,4.8009,295536.0
2016-12-05 15:15:00,5.02,5.02,5.02,5.02,220512.0,4.8009,4.8009,4.8009,4.8009,220512.0
2016-12-05 15:20:00,5.02,5.02,5.02,5.02,276960.0,4.8009,4.8009,4.8009,4.8009,276960.0
2016-12-05 15:25:00,5.02,5.02,5.01,5.02,180960.0,4.8009,4.8009,4.7914,4.8009,180960.0
2016-12-05 15:30:00,5.02,5.02,5.01,5.02,127128.0,4.8009,4.8009,4.7914,4.8009,127128.0
2016-12-05 15:35:00,5.02,5.02,5.02,5.02,253344.0,4.8009,4.8009,4.8009,4.8009,253344.0
2016-12-05 15:40:00,5.02,5.03,5.02,5.03,620160.0,4.8009,4.8105,4.8009,4.8105,620160.0
2016-12-05 15:45:00,5.03,5.03,5.02,5.02,457008.0,4.8105,4.8105,4.8009,4.8009,457008.0
2016-12-05 15:50:00,5.02,5.03,5.02,5.03,582936.0,4.8009,4.8105,4.8009,4.8105,582936.0
2016-12-05 15:55:00,5.02,5.03,5.02,5.02,1198248.0,4.8009,4.8105,4.8009,4.8009,1198248.0
2016-12-06 09:30:00,5.05,5.06,5.02,5.03,1386912.0,4.8296,4.8392,4.8009,4.8105,1386912.0
2016-12-06 09:35:00,5.02,5.03,4.99,5.02,1827504.0,4.8009,4.8105,4.7722,4.8009,1827504.0
2016-12-06 09:40:00,5.01,5.03,5.01,5.02,889968.0,4.7914,4.8105,4.7914,4.8009,889968.0
2016-12-06 09:45:00,5.02,5.04,5.02,5.04,1007304.0,4.8009,4.8201,4.8009,4.8201,1007304.0
2016-12-06 09:50:00,5.04,5.06,5.04,5.06,807048.0,4.8201,4.8392,4.8201,4.8392,807048.0
2016-12-06 09:55:00,5.06,5.06,5.04,5.06,603240.0,4.8392,4.8392,4.8201,4.8392,603240.0
2016-12-06 10:00:00,5.06,5.08,5.06,5.07,1633992.0,4.8392,4.8583,4.8392,4.8488,1633992.0
2016-12-06 10:05:00,5.07,5.08,5.06,5.07,977496.0,4.8488,4.8583,4.8392,4.8488,977496.0
2016-12-06 10:10:00,5.06,5.06,5.02,5.04,1481928.0,4.8392,4.8392,4.8009,4.8201,1481928.0
2016-12-06 10:15:00,5.03,5.04,5.02,5.03,2017800.0,4.8105,4.8201,4.8009,4.8105,2017800.0
2016-12-06 10:20:00,5.03,5.04,5.03,5.03,238608.0,4.8105,4.8201,4.8105,4.8105,238608.0
2016-12-06 10:25:00,5.03,5.03,5.01,5.01,1022400.0,4.8105,4.8105,4.7914,4.7914,1022400.0
2016-12-06 10:30:00,5.02,5.05,5.02,5.05,528072.0,4.8009,4.8296,4.8009,4.8296,528072.0
2016-12-06 10:35:00,5.05,5.06,5.03,5.04,537912.0,4.8296,4.8392,4.8105,4.8201,537912.0
2016-12-06 10:40:00,5.04,5.05,5.03,5.03,616320.0,4.8201,4.8296,4.8105,4.8105,616320.0
2016-12-06 10:45:00,5.04,5.04,5.03,5.04,211944.0,4.8201,4.8201,4.8105,4.8201,211944.0
2016-12-06 10:50:00,5.04,5.05,5.03,5.04,248520.0,4.8201,4.8296,4.8105,4.8201,248520.0
2016-12-06 10:55:00,5.04,5.04,5.03,5.04,260496.0,4.8201,4.8201,4.8105,4.8201,260496.0
2016-12-06 11:00:00,5.04,5.04,5.03,5.03,196248.0,4.8201,4.8201,4.8105,4.8105,196248.0
2016-12-06 11:05:00,5.03,5.03,5.02,5.03,481344.0,4.8105,4.8105,4.8009,4.8105,481344.0
2016-12-06 11:10:00,5.03,5.03,5.02,5.02,188400.0,4.8105,4.8105,4.8009,4.8009,188400.0
2016-12-06 11:15:00,5.03,5.03,5.02,5.02,124680.0,4.8105,4.8105,4.8009,4.8009,124680.0
2016-12-06 11:20:00,5.02,5.03,5.02,5.03,280800.0,4.8009,4.8105,4.8009,4.8105,280800.0
2016-12-06 11:25:00,5.03,5.03,5.02,5.02,83256.0,4.8105,4.8105,4.8009,4.8009,83256.0
2016-12-06 11:30:00,5.03,5.03,5.02,5.02,210864.0,4.8105,4.8105,4.8009,4.8009,210864.0
2016-12-06 11:35:00,5.02,5.02,5.0,5.01,490200.0,4.8009,4.8009,4.7818,4.7914,490200.0
2016-12-06 11:40:00,5.01,5.01,5.0,5.0,105264.0,4.7914,4.7914,4.7818,4.7818,105264.0
2016-12-06 11:45:00,5.0,5.01,4.99,5.0,582840.0,4.7818,4.7914,4.7722,4.7818,582840.0
2016-12-06 11:50:00,5.0,5.01,5.0,5.01,76704.0,4.7818,4.7914,4.7818,4.7914,76704.0
2016-12-06 11:55:00,5.01,5.02,5.01,5.02,152376.0,4.7914,4.8009,4.7914,4.8009,152376.0
2016-12-06 12:00:00,5.02,5.02,5.01,5.02,90888.0,4.8009,4.8009,4.7914,4.8009,90888.0
2016-12-06 12:05:00,5.02,5.03,5.02,5.02,384912.0,4.8009,4.8105,4.8009,4.8009,384912.0
2016-12-06 12:10:00,5.02,5.02,5.02,5.02,276768.0,4.8009,4.8009,4.8009,4.8009,276768.0
2016-12-06 12:15:00,5.02,5.02,5.02,5.02,79200.0,4.8009,4.8009,4.8009,4.8009,79200.0
2016-12-06 12:20:00,5.02,5.03,5.02,5.03,84984.0,4.8009,4.8105,4.8009,4.8105,84984.0
2016-12-06 12:25:00,5.03,5.03,5.02,5.02,139728.0,4.8105,4.8105,4.8009,4.8009,139728.0
2016-12-06 12:30:00,5.02,5.03,5.02,5.03,176472.0,4.8009,4.8105,4.8009,4.8105,176472.0
2016-12-06 12:35:00,5.03,5.04,5.02,5.03,330312.0,4.8105,4.8201,4.8009,4.8105,330312.0
2016-12-06 12:40:00,5.03,5.03,5.02,5.02,95016.0,4.8105,4.8105,4.8009,4.8009,95016.0
2016-12-06 12:45:00,5.02,5.02,5.01,5.01,74400.0,4.8009,4.8009,4.7914,4.7914,74400.0
2016-12-06 12:50:00,5.01,5.01,5.01,5.01,193056.0,4.7914,4.7914,4.7914,4.7914,193056.0
2016-12-06 12:55:00,5.01,5.02,5.01,5.01,268800.0,4.7914,4.8009,4.7914,4.7914,268800.0
2016-12-06 13:00:00,5.01,5.03,5.01,5.02,192720.0,4.7914,4.8105,4.7914,4.8009,192720.0
2016-12-06 13:05:00,5.02,5.02,5.01,5.02,122664.0,4.8009,4.8009,4.7914,4.8009,122664.0
2016-12-06 13:10:00,5.02,5.02,5.02,5.02,88560.0,4.8009,4.8009,4.8009,4.8009,88560.0
2016-12-06 13:15:00,5.02,5.02,5.02,5.02,60048.0,4.8009,4.8009,4.8009,4.8009,60048.0
2016-12-06 13:20:00,5.02,5.02,5.01,5.01,432792.0,4.8009,4.8009,4.7914,4.7914,432792.0
2016-12-06 13:25:00,5.01,5.01,5.01,5.01,79248.0,4.7914,4.7914,4.7914,4.7914,79248.0
2016-12-06 13:30:00,5.01,5.02,5.01,5.01,101448.0,4.7914,4.8009,4.7914,4.7914,101448.0
2016-12-06 13:35:00,5.01,5.01,5.01,5.01,280608.0,4.7914,4.7914,4.7914,4.7914,280608.0
2016-12-06 13:40:00,5.02,5.02,5.02,5.02,141360.0,4.8009,4.8009,4.8009,4.8009,141360.0
2016-12-06 13:45:00,5.02,5.04,5.02,5.03,279816.0,4.8009,4.8201,4.8009,4.8105,279816.0
2016-12-06 13:50:00,5.03,5.04,5.02,5.02,125016.0,4.8105,4.8201,4.8009,4.8009,125016.0
2016-12-06 13:55:00,5.02,5.04,5.02,5.03,562248.0,4.8009,4.8201,4.8009,4.8105,562248.0
2016-12-06 14:00:00,5.03,5.04,5.03,5.03,104808.0,4.8105,4.8201,4.8105,4.8105,104808.0
2016-12-06 14:05:00,5.04,5.04,5.03,5.03,493512.0,4.8201,4.8201,4.8105,4.8105,493512.0
2016-12-06 14:10:00,5.03,5.04,5.03,5.04,343944.0,4.8105,4.8201,4.8105,4.8201,343944.0
2016-12-06 14:15:00,5.04,5.04,5.03,5.03,576120.0,4.8201,4.8201,4.8105,4.8105,576120.0
2016-12-06 14:20:00,5.03,5.03,5.03,5.03,124080.0,4.8105,4.8105,4.8105,4.8105,124080.0
2016-12-06 14:25:00,5.04,5.05,5.04,5.04,173688.0,4.8201,4.8296,4.8201,4.8201,173688.0
2016-12-06 14:30:00,5.04,5.05,5.04,5.04,193704.0,4.8201,4.8296,4.8201,4.8201,193704.0
2016-12-06 14:35:00,5.04,5.05,5.04,5.05,205464.0,4.8201,4.8296,4.8201,4.8296,205464.0
2016-12-06 14:40:00,5.05,5.05,5.05,5.05,389016.0,4.8296,4.8296,4.8296,4.8296,389016.0
2016-12-06 14:45:00,5.05,5.05,5.05,5.05,148800.0,4.8296,4.8296,4.8296,4.8296,148800.0
2016-12-06 14:50:00,5.05,5.05,5.05,5.05,121368.0,4.8296,4.8296,4.8296,4.8296,121368.0
2016-12-06 14:55:00,5.05,5.05,5.05,5.05,105840.0,4.8296,4.8296,4.8296,4.8296,105840.0
2016-12-06 15:00:00,5.05,5.06,5.05,5.05,242184.0,4.8296,4.8392,4.8296,4.8296,242184.0
2016-12-06 15:05:00,5.05,5.05,5.04,5.04,280272.0,4.8296,4.8296,4.8201,4.8201,280272.0
2016-12-06 15:10:00,5.04,5.04,5.03,5.03,278304.0,4.8201,4.8201,4.8105,4.8105,278304.0
2016-12-06 15:15:00,5.03,5.04,5.03,5.03,388032.0,4.8105,4.8201,4.8105,4.8105,388032.0
2016-12-06 15:20:00,5.04,5.04,5.03,5.03,154248.0,4.8201,4.8201,4.8105,4.8105,154248.0
2016-12-06 15:25:00,5.03,5.03,5.02,5.03,316104.0,4.8105,4.8105,4.8009,4.8105,316104.0
2016-12-06 15:30:00,5.03,5.04,5.03,5.04,157152.0,4.8105,4.8201,4.8105,4.8201,157152.0
2016-12-06 15:35:00,5.03,5.04,5.03,5.03,172728.0,4.8105,4.8201,4.8105,4.8105,172728.0
2016-12-06 15:40:00,5.03,5.04,5.03,5.04,156264.0,4.8105,4.8201,4.8105,4.8201,156264.0
2016-12-06 15:45:00,5.04,5.05,5.04,5.04,484296.0,4.8201,4.8296,4.8201,4.8201,484296.0
2016-12-06 15:50:00,5.04,5.05,5.04,5.05,696432.0,4.8201,4.8296,4.8201,4.8296,696432.0
2016-12-06 15:55:00,5.05,5.06,5.05,5.06,1995264.0,4.8296,4.8392,4.8296,4.8392,1995264.0
2016-12-07 09:30:00,5.02,5.04,5.01,5.03,1054080.0,4.8009,4.8201,4.7914,4.8105,1054080.0
2016-12-07 09:35:00,5.03,5.04,5.02,5.04,1020768.0,4.8105,4.8201,4.8009,4.8201,1020768.0
2016-12-07 09:40:00,5.04,5.04,5.01,5.03,1205904.0,4.8201,4.8201,4.7914,4.8105,1205904.0
2016-12-07 09:45:00,5.03,5.03,5.0,5.01,701976.0,4.8105,4.8105,4.7818,4.7914,701976.0
2016-12-07 09:50:00,5.0,5.0,4.98,4.99,1850568.0,4.7818,4.7818,4.7627,4.7722,1850568.0
2016-12-07 09:55:00,4.99,5.0,4.98,4.98,1242936.0,4.7722,4.7818,4.7627,4.7627,1242936.0
2016-12-07 10:00:00,4.98,5.0,4.98,4.99,633264.0,4.7627,4.7818,4.7627,4.7722,633264.0
2016-12-07 10:05:00,5.0,5.02,5.0,5.02,728856.0,4.7818,4.8009,4.7818,4.8009,728856.0
2016-12-07 10:10:00,5.02,5.04,5.01,5.04,1183560.0,4.8009,4.8201,4.7914,4.8201,1183560.0
2016-12-07 10:15:00,5.04,5.05,5.03,5.04,1962960.0,4.8201,4.8296,4.8105,4.8201,1962960.0
2016-12-07 10:20:00,5.04,5.05,5.04,5.05,1336248.0,4.8201,4.8296,4.8201,4.8296,1336248.0
2016-12-07 10:25:00,5.05,5.05,5.04,5.04,179400.0,4.8296,4.8296,4.8201,4.8201,179400.0
2016-12-07 10:30:00,5.05,5.05,5.03,5.03,471264.0,4.8296,4.8296,4.8105,4.8105,471264.0
2016-12-07 10:35:00,5.03,5.03,5.02,5.03,198768.0,4.8105,4.8105,4.8009,4.8105,198768.0
2016-12-07 10:40:00,5.03,5.06,5.03,5.06,686688.0,4.8105,4.8392,4.8105,4.8392,686688.0
2016-12-07 10:45:00,5.06,5.07,5.05,5.06,2122536.0,4.8392,4.8488,4.8296,4.8392,2122536.0
2016-12-07 10:50:00,5.06,5.07,5.06,5.06,405312.0,4.8392,4.8488,4.8392,4.8392,405312.0
2016-12-07 10:55:00,5.07,5.07,5.05,5.06,279240.0,4.8488,4.8488,4.8296,4.8392,279240.0
2016-12-07 11:00:00,5.06,5.07,5.05,5.05,497160.0,4.8392,4.8488,4.8296,4.8296,497160.0
2016-12-07 11:05:00,5.05,5.06,5.05,5.05,66960.0,4.8296,4.8392,4.8296,4.8296,66960.0
2016-12-07 11:10:00,5.05,5.05,5.04,5.04,387432.0,4.8296,4.8296,4.8201,4.8201,387432.0
2016-12-07 11:15:00,5.04,5.04,5.04,5.04,188376.0,4.8201,4.8201,4.8201,4.8201,188376.0
2016-12-07 11:20:00,5.04,5.04,5.03,5.03,302688.0,4.8201,4.8201,4.8105,4.8105,302688.0
2016-12-07 11:25:00,5.03,5.04,5.03,5.04,219432.0,4.8105,4.8201,4.8105,4.8201,219432.0
2016-12-07 11:30:00,5.03,5.05,5.03,5.04,277680.0,4.8105,4.8296,4.8105,4.8201,277680.0
2016-12-07 11:35:00,5.04,5.05,5.04,5.05,275688.0,4.8201,4.8296,4.8201,4.8296,275688.0
2016-12-07 11:40:00,5.05,5.06,5.05,5.06,146400.0,4.8296,4.8392,4.8296,4.8392,146400.0
2016-12-07 11:45:00,5.05,5.05,5.05,5.05,574272.0,4.8296,4.8296,4.8296,4.8296,574272.0
2016-12-07 11:50:00,5.05,5.05,5.04,5.05,623040.0,4.8296,4.8296,4.8201,4.8296,623040.0
2016-12-07 11:55:00,5.05,5.07,5.05,5.07,662472.0,4.8296,4.8488,4.8296,4.8488,662472.0
2016-12-07 12:00:00,5.07,5.08,5.07,5.07,1231296.0,4.8488,4.8583,4.8488,4.8488,1231296.0
2016-12-07 12:05:00,5.07,5.07,5.07,5.07,197400.0,4.8488,4.8488,4.8488,4.8488,197400.0
2016-12-07 12:10:00,5.07,5.07,5.06,5.06,331176.0,4.8488,4.8488,4.8392,4.8392,331176.0
2016-12-07 12:15:00,5.07,5.07,5.07,5.07,410496.0,4.8488,4.8488,4.8488,4.8488,410496.0
2016-12-07 12:20:00,5.07,5.07,5.06,5.07,150936.0,4.8488,4.8488,4.8392,4.8488,150936.0
2016-12-07 12:25:00,5.07,5.07,5.07,5.07,166464.0,4.8488,4.8488,4.8488,4.8488,166464.0
2016-12-07 12:30:00,5.07,5.08,5.07,5.08,346728.0,4.8488,4.8583,4.8488,4.8583,346728.0
2016-12-07 12:35:00,5.07,5.08,5.07,5.08,254640.0,4.8488,4.8583,4.8488,4.8583,254640.0
2016-12-07 12:40:00,5.08,5.08,5.08,5.08,1057224.0,4.8583,4.8583,4.8583,4.8583,1057224.0
2016-12-07 12:45:00,5.08,5.09,5.08,5.09,1376664.0,4.8583,4.8679,4.8583,4.8679,1376664.0
2016-12-07 12:50:00,5.09,5.09,5.09,5.09,514776.0,4.8679,4.8679,4.8679,4.8679,514776.0
2016-12-07 12:55:00,5.09,5.12,5.09,5.12,2312904.0,4.8679,4.8966,4.8679,4.8966,2312904.0
2016-12-07 13:00:00,5.12,5.15,5.12,5.14,2104728.0,4.8966,4.9253,4.8966,4.9157,2104728.0
2016-12-07 13:05:00,5.14,5.16,5.14,5.15,1360704.0,4.9157,4.9348,4.9157,4.9253,1360704.0
2016-12-07 13:10:00,5.15,5.15,5.14,5.14,739560.0,4.9253,4.9253,4.9157,4.9157,739560.0
2016-12-07 13:15:00,5.14,5.15,5.14,5.14,196344.0,4.9157,4.9253,4.9157,4.9157,196344.0
2016-12-07 13:20:00,5.15,5.17,5.15,5.16,3589680.0,4.9253,4.9444,4.9253,4.9348,3589680.0
2016-12-07 13:25:00,5.16,5.16,5.14,5.14,715056.0,4.9348,4.9348,4.9157,4.9157,715056.0
2016-12-07 13:30:00,5.14,5.15,5.14,5.15,416568.0,4.9157,4.9253,4.9157,4.9253,416568.0
2016-12-07 13:35:00,5.15,5.16,5.15,5.16,348240.0,4.9253,4.9348,4.9253,4.9348,348240.0
2016-12-07 13:40:00,5.16,5.17,5.15,5.15,633024.0,4.9348,4.9444,4.9253,4.9253,633024.0
2016-12-07 13:45:00,5.15,5.17,5.15,5.17,494328.0,4.9253,4.9444,4.9253,4.9444,494328.0
2016-12-07 13:50:00,5.17,5.18,5.16,5.18,4279416.0,4.9444,4.954,4.9348,4.954,4279416.0
2016-12-07 13:55:00,5.18,5.18,5.17,5.18,773880.0,4.954,4.954,4.9444,4.954,773880.0
2016-12-07 14:00:00,5.18,5.18,5.16,5.17,391320.0,4.954,4.954,4.9348,4.9444,391320.0
2016-12-07 14:05:00,5.17,5.17,5.17,5.17,249120.0,4.9444,4.9444,4.9444,4.9444,249120.0
2016-12-07 14:10:00,5.17,5.18,5.17,5.18,742824.0,4.9444,4.954,4.9444,4.954,742824.0
2016-12-07 14:15:00,5.18,5.23,5.18,5.22,3019608.0,4.954,5.0018,4.954,4.9922,3019608.0
2016-12-07 14:20:00,5.22,5.22,5.21,5.22,1451760.0,4.9922,4.9922,4.9826,4.9922,1451760.0
2016-12-07 14:25:00,5.22,5.22,5.21,5.21,986040.0,4.9922,4.9922,4.9826,4.9826,986040.0
2016-12-07 14:30:00,5.21,5.22,5.21,5.21,1052328.0,4.9826,4.9922,4.9826,4.9826,1052328.0
2016-12-07 14:35:00,5.21,5.22,5.21,5.21,455928.0,4.9826,4.9922,4.9826,4.9826,455928.0
2016-12-07 14:40:00,5.21,5.21,5.21,5.21,365040.0,4.9826,4.9826,4.9826,4.9826,365040.0
2016-12-07 14:45:00,5.22,5.22,5.21,5.21,550728.0,4.9922,4.9922,4.9826,4.9826,550728.0
2016-12-07 14:50:00,5.21,5.23,5.21,5.22,496560.0,4.9826,5.0018,4.9826,4.9922,496560.0
2016-12-07 14:55:00,5.22,5.23,5.22,5.23,931584.0,4.9922,5.0018,4.9922,5.0018,931584.0
2016-12-07 15:00:00,5.23,5.23,5.21,5.22,1014528.0,5.0018,5.0018,4.9826,4.9922,1014528.0
2016-12-07 15:05:00,5.22,5.24,5.22,5.23,1042968.0,4.9922,5.0113,4.9922,5.0018,1042968.0
2016-12-07 15:10:00,5.23,5.24,5.23,5.23,257952.0,5.0018,5.0113,5.0018,5.0018,257952.0
2016-12-07 15:15:00,5.23,5.24,5.23,5.24,335976.0,5.0018,5.0113,5.0018,5.0113,335976.0
2016-12-07 15:20:00,5.24,5.25,5.23,5.25,850824.0,5.0113,5.0209,5.0018,5.0209,850824.0
2016-12-07 15:25:00,5.25,5.27,5.24,5.25,926568.0,5.0209,5.04,5.0113,5.0209,926568.0
2016-12-07 15:30:00,5.25,5.26,5.25,5.26,1018320.0,5.0209,5.0305,5.0209,5.0305,1018320.0
2016-12-07 15:35:00,5.26,5.26,5.25,5.26,1208808.0,5.0305,5.0305,5.0209,5.0305,1208808.0
2016-12-07 15:40:00,5.26,5.26,5.25,5.25,754272.0,5.0305,5.0305,5.0209,5.0209,754272.0
2016-12-07 15:45:00,5.25,5.25,5.23,5.23,1129200.0,5.0209,5.0209,5.0018,5.0018,1129200.0
2016-12-07 15:50:00,5.23,5.24,5.23,5.23,1795656.0,5.0018,5.0113,5.0018,5.0018,1795656.0
2016-12-07 15:55:00,5.23,5.25,5.23,5.25,2683032.0,5.0018,5.0209,5.0018,5.0209,2683032.0
2016-12-08 09:30:00,5.25,5.25,5.22,5.24,1651704.0,5.0209,5.0209,4.9922,5.0113,1651704.0
2016-12-08 09:35:00,5.25,5.28,5.23,5.28,2294544.0,5.0209,5.0496,5.0018,5.0496,2294544.0
2016-12-08 09:40:00,5.28,5.29,5.25,5.28,1284288.0,5.0496,5.0592,5.0209,5.0496,1284288.0
2016-12-08 09:45:00,5.28,5.29,5.27,5.27,1619256.0,5.0496,5.0592,5.04,5.04,1619256.0
2016-12-08 09:50:00,5.28,5.3,5.27,5.28,1701888.0,5.0496,5.0687,5.04,5.0496,1701888.0
2016-12-08 09:55:00,5.28,5.28,5.25,5.27,1407912.0,5.0496,5.0496,5.0209,5.04,1407912.0
2016-12-08 10:00:00,5.26,5.26,5.24,5.24,1269288.0,5.0305,5.0305,5.0113,5.0113,1269288.0
2016-12-08 10:05:00,5.24,5.27,5.24,5.27,1209480.0,5.0113,5.04,5.0113,5.04,1209480.0
2016-12-08 10:10:00,5.27,5.27,5.25,5.26,943728.0,5.04,5.04,5.0209,5.0305,943728.0
2016-12-08 10:15:00,5.27,5.28,5.26,5.28,556032.0,5.04,5.0496,5.0305,5.0496,556032.0
2016-12-08 10:20:00,5.28,5.28,5.27,5.27,475896.0,5.0496,5.0496,5.04,5.04,475896.0
2016-12-08 10:25:00,5.27,5.29,5.27,5.29,970656.0,5.04,5.0592,5.04,5.0592,970656.0
2016-12-08 10:30:00,5.29,5.3,5.29,5.29,914160.0,5.0592,5.0687,5.0592,5.0592,914160.0
2016-12-08 10:35:00,5.29,5.29,5.26,5.27,731640.0,5.0592,5.0592,5.0305,5.04,731640.0
2016-12-08 10:40:00,5.27,5.29,5.27,5.28,398712.0,5.04,5.0592,5.04,5.0496,398712.0
2016-12-08 10:45:00,5.28,5.28,5.27,5.28,307608.0,5.0496,5.0496,5.04,5.0496,307608.0
2016-12-08 10:50:00,5.28,5.28,5.27,5.28,189000.0,5.0496,5.0496,5.04,5.0496,189000.0
2016-12-08 10:55:00,5.28,5.29,5.28,5.29,304560.0,5.0496,5.0592,5.0496,5.0592,304560.0
2016-12-08 11:00:00,5.29,5.3,5.28,5.29,996264.0,5.0592,5.0687,5.0496,5.0592,996264.0
2016-12-08 11:05:00,5.29,5.31,5.29,5.3,1243392.0,5.0592,5.0783,5.0592,5.0687,1243392.0
2016-12-08 11:10:00,5.3,5.31,5.29,5.3,473400.0,5.0687,5.0783,5.0592,5.0687,473400.0
2016-12-08 11:15:00,5.3,5.3,5.28,5.3,871656.0,5.0687,5.0687,5.0496,5.0687,871656.0
2016-12-08 11:20:00,5.3,5.31,5.3,5.3,635112.0,5.0687,5.0783,5.0687,5.0687,635112.0
2016-12-08 11:25:00,5.3,5.3,5.28,5.29,268848.0,5.0687,5.0687,5.0496,5.0592,268848.0
2016-12-08 11:30:00,5.29,5.29,5.28,5.28,474480.0,5.0592,5.0592,5.0496,5.0496,474480.0
2016-12-08 11:35:00,5.29,5.29,5.26,5.26,745152.0,5.0592,5.0592,5.0305,5.0305,745152.0
2016-12-08 11:40:00,5.26,5.28,5.26,5.28,412008.0,5.0305,5.0496,5.0305,5.0496,412008.0
2016-12-08 11:45:00,5.27,5.29,5.27,5.29,626280.0,5.04,5.0592,5.04,5.0592,626280.0
2016-12-08 11:50:00,5.29,5.29,5.27,5.27,624408.0,5.0592,5.0592,5.04,5.04,624408.0
2016-12-08 11:55:00,5.27,5.28,5.27,5.28,209376.0,5.04,5.0496,5.04,5.0496,209376.0
2016-12-08 12:00:00,5.28,5.28,5.28,5.28,272400.0,5.0496,5.0496,5.0496,5.0496,272400.0
2016-12-08 12:05:00,5.28,5.28,5.28,5.28,154680.0,5.0496,5.0496,5.0496,5.0496,154680.0
2016-12-08 12:10:00,5.28,5.29,5.27,5.29,194136.0,5.0496,5.0592,5.04,5.0592,194136.0
2016-12-08 12:15:00,5.28,5.29,5.28,5.29,130728.0,5.0496,5.0592,5.0496,5.0592,130728.0
2016-12-08 12:20:00,5.28,5.3,5.28,5.3,698952.0,5.0496,5.0687,5.0496,5.0687,698952.0
2016-12-08 12:25:00,5.3,5.31,5.3,5.3,1146768.0,5.0687,5.0783,5.0687,5.0687,1146768.0
2016-12-08 12:30:00,5.3,5.31,5.3,5.3,440880.0,5.0687,5.0783,5.0687,5.0687,440880.0
2016-12-08 12:35:00,5.3,5.3,5.29,5.29,376728.0,5.0687,5.0687,5.0592,5.0592,376728.0
2016-12-08 12:40:00,5.29,5.3,5.29,5.3,368424.0,5.0592,5.0687,5.0592,5.0687,368424.0
2016-12-08 12:45:00,5.3,5.31,5.3,5.31,1014960.0,5.0687,5.0783,5.0687,5.0783,1014960.0
2016-12-08 12:50:00,5.31,5.31,5.29,5.29,289728.0,5.0783,5.0783,5.0592,5.0592,289728.0
2016-12-08 12:55:00,5.29,5.3,5.29,5.29,223152.0,5.0592,5.0687,5.0592,5.0592,223152.0
2016-12-08 13:00:00,5.29,5.29,5.28,5.28,381264.0,5.0592,5.0592,5.0496,5.0496,381264.0
2016-12-08 13:05:00,5.28,5.28,5.27,5.28,626544.0,5.0496,5.0496,5.04,5.0496,626544.0
2016-12-08 13:10:00,5.28,5.28,5.27,5.28,609840.0,5.0496,5.0496,5.04,5.0496,609840.0
2016-12-08 13:15:00,5.28,5.28,5.26,5.27,368928.0,5.0496,5.0496,5.0305,5.04,368928.0
2016-12-08 13:20:00,5.27,5.27,5.27,5.27,533880.0,5.04,5.04,5.04,5.04,533880.0
2016-12-08 13:25:00,5.28,5.28,5.27,5.28,53040.0,5.0496,5.0496,5.04,5.0496,53040.0
2016-12-08 13:30:00,5.27,5.27,5.26,5.27,263112.0,5.04,5.04,5.0305,5.04,263112.0
2016-12-08 13:35:00,5.27,5.28,5.27,5.28,272352.0,5.04,5.0496,5.04,5.0496,272352.0
2016-12-08 13:40:00,5.28,5.28,5.27,5.28,146736.0,5.0496,5.0496,5.04,5.0496,146736.0
2016-12-08 13:45:00,5.27,5.28,5.27,5.28,190656.0,5.04,5.0496,5.04,5.0496,190656.0
2016-12-08 13:50:00,5.28,5.29,5.28,5.29,282720.0,5.0496,5.0592,5.0496,5.0592,282720.0
2016-12-08 13:55:00,5.29,5.3,5.28,5.29,584208.0,5.0592,5.0687,5.0496,5.0592,584208.0
2016-12-08 14:00:00,5.29,5.29,5.28,5.28,244368.0,5.0592,5.0592,5.0496,5.0496,244368.0
2016-12-08 14:05:00,5.28,5.28,5.27,5.27,299616.0,5.0496,5.0496,5.04,5.04,299616.0
2016-12-08 14:10:00,5.27,5.28,5.27,5.28,320184.0,5.04,5.0496,5.04,5.0496,320184.0
2016-12-08 14:15:00,5.27,5.27,5.25,5.25,565464.0,5.04,5.04,5.0209,5.0209,565464.0
2016-12-08 14:20:00,5.25,5.25,5.24,5.24,1195632.0,5.0209,5.0209,5.0113,5.0113,1195632.0
2016-12-08 14:25:00,5.24,5.26,5.24,5.26,739608.0,5.0113,5.0305,5.0113,5.0305,739608.0
2016-12-08 14:30:00,5.26,5.26,5.25,5.26,647016.0,5.0305,5.0305,5.0209,5.0305,647016.0
2016-12-08 14:35:00,5.25,5.25,5.23,5.24,987096.0,5.0209,5.0209,5.0018,5.0113,987096.0
2016-12-08 14:40:00,5.23,5.24,5.23,5.24,711096.0,5.0018,5.0113,5.0018,5.0113,711096.0
2016-12-08 14:45:00,5.23,5.24,5.22,5.23,1049136.0,5.0018,5.0113,4.9922,5.0018,1049136.0
2016-12-08 14:50:00,5.23,5.24,5.23,5.24,713952.0,5.0018,5.0113,5.0018,5.0113,713952.0
2016-12-08 14:55:00,5.24,5.25,5.24,5.25,661320.0,5.0113,5.0209,5.0113,5.0209,661320.0
2016-12-08 15:00:00,5.25,5.26,5.25,5.26,425424.0,5.0209,5.0305,5.0209,5.0305,425424.0
2016-12-08 15:05:00,5.26,5.26,5.25,5.26,337920.0,5.0305,5.0305,5.0209,5.0305,337920.0
2016-12-08 15:10:00,5.26,5.27,5.26,5.26,296520.0,5.0305,5.04,5.0305,5.0305,296520.0
2016-12-08 15:15:00,5.26,5.27,5.26,5.26,217200.0,5.0305,5.04,5.0305,5.0305,217200.0
2016-12-08 15:20:00,5.26,5.26,5.26,5.26,246048.0,5.0305,5.0305,5.0305,5.0305,246048.0
2016-12-08 15:25:00,5.26,5.27,5.25,5.25,380928.0,5.0305,5.04,5.0209,5.0209,380928.0
2016-12-08 15:30:00,5.26,5.27,5.25,5.26,80784.0,5.0305,5.04,5.0209,5.0305,80784.0
2016-12-08 15:35:00,5.27,5.28,5.26,5.28,612312.0,5.04,5.0496,5.0305,5.0496,612312.0
2016-12-08 15:40:00,5.28,5.28,5.27,5.28,699768.0,5.0496,5.0496,5.04,5.0496,699768.0
2016-12-08 15:45:00,5.28,5.28,5.27,5.27,983592.0,5.0496,5.0496,5.04,5.04,983592.0
2016-12-08 15:50:00,5.27,5.28,5.27,5.28,1297080.0,5.04,5.0496,5.04,5.0496,1297080.0
2016-12-08 15:55:00,5.28,5.28,5.27,5.28,2712720.0,5.0496,5.0496,5.04,5.0496,2712720.0
2016-12-09 09:30:00,5.33,5.36,5.33,5.35,2977992.0,5.0974,5.1261,5.0974,5.1165,2977992.0
2016-12-09 09:35:00,5.35,5.37,5.35,5.36,2066736.0,5.1165,5.1357,5.1165,5.1261,2066736.0
2016-12-09 09:40:00,5.36,5.37,5.34,5.36,1771224.0,5.1261,5.1357,5.107,5.1261,1771224.0
2016-12-09 09:45:00,5.37,5.39,5.36,5.38,2372808.0,5.1357,5.1548,5.1261,5.1452,2372808.0
2016-12-09 09:50:00,5.38,5.39,5.38,5.38,1319400.0,5.1452,5.1548,5.1452,5.1452,1319400.0
2016-12-09 09:55:00,5.38,5.39,5.38,5.38,1248648.0,5.1452,5.1548,5.1452,5.1452,1248648.0
2016-12-09 10:00:00,5.39,5.39,5.37,5.38,1500960.0,5.1548,5.1548,5.1357,5.1452,1500960.0
2016-12-09 10:05:00,5.38,5.38,5.36,5.37,1171776.0,5.1452,5.1452,5.1261,5.1357,1171776.0
2016-12-09 10:10:00,5.37,5.38,5.36,5.37,671208.0,5.1357,5.1452,5.1261,5.1357,671208.0
2016-12-09 10:15:00,5.37,5.37,5.34,5.35,808008.0,5.1357,5.1357,5.107,5.1165,808008.0
2016-12-09 10:20:00,5.35,5.38,5.35,5.38,777792.0,5.1165,5.1452,5.1165,5.1452,777792.0
2016-12-09 10:25:00,5.38,5.39,5.37,5.37,796896.0,5.1452,5.1548,5.1357,5.1357,796896.0
2016-12-09 10:30:00,5.37,5.39,5.37,5.39,633336.0,5.1357,5.1548,5.1357,5.1548,633336.0
2016-12-09 10:35:00,5.39,5.4,5.39,5.4,1277520.0,5.1548,5.1644,5.1548,5.1644,1277520.0
2016-12-09 10:40:00,5.4,5.4,5.39,5.4,997248.0,5.1644,5.1644,5.1548,5.1644,997248.0
2016-12-09 10:45:00,5.39,5.4,5.38,5.39,400032.0,5.1548,5.1644,5.1452,5.1548,400032.0
2016-12-09 10:50:00,5.39,5.4,5.37,5.37,599448.0,5.1548,5.1644,5.1357,5.1357,599448.0
2016-12-09 10:55:00,5.38,5.38,5.36,5.37,733128.0,5.1452,5.1452,5.1261,5.1357,733128.0
2016-12-09 11:00:00,5.36,5.38,5.36,5.38,749424.0,5.1261,5.1452,5.1261,5.1452,749424.0
2016-12-09 11:05:00,5.38,5.39,5.38,5.39,771168.0,5.1452,5.1548,5.1452,5.1548,771168.0
2016-12-09 11:10:00,5.39,5.39,5.39,5.39,302880.0,5.1548,5.1548,5.1548,5.1548,302880.0
2016-12-09 11:15:00,5.39,5.39,5.39,5.39,143784.0,5.1548,5.1548,5.1548,5.1548,143784.0
2016-12-09 11:20:00,5.39,5.4,5.39,5.39,355320.0,5.1548,5.1644,5.1548,5.1548,355320.0
2016-12-09 11:25:00,5.39,5.39,5.38,5.38,811608.0,5.1548,5.1548,5.1452,5.1452,811608.0
2016-12-09 11:30:00,5.38,5.38,5.37,5.38,463656.0,5.1452,5.1452,5.1357,5.1452,463656.0
2016-12-09 11:35:00,5.38,5.39,5.38,5.39,383280.0,5.1452,5.1548,5.1452,5.1548,383280.0
2016-12-09 11:40:00,5.38,5.38,5.37,5.37,158232.0,5.1452,5.1452,5.1357,5.1357,158232.0
2016-12-09 11:45:00,5.37,5.39,5.37,5.39,145488.0,5.1357,5.1548,5.1357,5.1548,145488.0
2016-12-09 11:50:00,5.38,5.39,5.38,5.39,687336.0,5.1452,5.1548,5.1452,5.1548,687336.0
2016-12-09 11:55:00,5.38,5.39,5.38,5.38,572208.0,5.1452,5.1548,5.1452,5.1452,572208.0
2016-12-09 12:00:00,5.39,5.39,5.38,5.38,174720.0,5.1548,5.1548,5.1452,5.1452,174720.0
2016-12-09 12:05:00,5.39,5.39,5.38,5.38,127104.0,5.1548,5.1548,5.1452,5.1452,127104.0
2016-12-09 12:10:00,5.38,5.38,5.37,5.38,402624.0,5.1452,5.1452,5.1357,5.1452,402624.0
2016-12-09 12:15:00,5.38,5.38,5.38,5.38,261504.0,5.1452,5.1452,5.1452,5.1452,261504.0
2016-12-09 12:20:00,5.38,5.38,5.38,5.38,163344.0,5.1452,5.1452,5.1452,5.1452,163344.0
2016-12-09 12:25:00,5.38,5.38,5.36,5.37,430872.0,5.1452,5.1452,5.1261,5.1357,430872.0
2016-12-09 12:30:00,5.37,5.38,5.37,5.38,436656.0,5.1357,5.1452,5.1357,5.1452,436656.0
2016-12-09 12:35:00,5.38,5.39,5.37,5.38,293808.0,5.1452,5.1548,5.1357,5.1452,293808.0
2016-12-09 12:40:00,5.38,5.38,5.37,5.37,280872.0,5.1452,5.1452,5.1357,5.1357,280872.0
2016-12-09 12:45:00,5.37,5.38,5.37,5.38,152040.0,5.1357,5.1452,5.1357,5.1452,152040.0
2016-12-09 12:50:00,5.38,5.39,5.38,5.38,642720.0,5.1452,5.1548,5.1452,5.1452,642720.0
2016-12-09 12:55:00,5.39,5.39,5.36,5.36,374136.0,5.1548,5.1548,5.1261,5.1261,374136.0
2016-12-09 13:00:00,5.37,5.37,5.36,5.37,483120.0,5.1357,5.1357,5.1261,5.1357,483120.0
2016-12-09 13:05:00,5.37,5.37,5.36,5.36,631776.0,5.1357,5.1357,5.1261,5.1261,631776.0
2016-12-09 13:10:00,5.36,5.37,5.36,5.36,180624.0,5.1261,5.1357,5.1261,5.1261,180624.0
2016-12-09 13:15:00,5.36,5.37,5.35,5.36,532104.0,5.1261,5.1357,5.1165,5.1261,532104.0
2016-12-09 13:20:00,5.36,5.36,5.35,5.36,1702896.0,5.1261,5.1261,5.1165,5.1261,1702896.0
2016-12-09 13:25:00,5.36,5.36,5.36,5.36,521472.0,5.1261,5.1261,5.1261,5.1261,521472.0
2016-12-09 13:30:00,5.36,5.37,5.36,5.36,159336.0,5.1261,5.1357,5.1261,5.1261,159336.0
2016-12-09 13:35:00,5.36,5.36,5.36,5.36,108648.0,5.1261,5.1261,5.1261,5.1261,108648.0
2016-12-09 13:40:00,5.36,5.36,5.36,5.36,66024.0,5.1261,5.1261,5.1261,5.1261,66024.0
2016-12-09 13:45:00,5.36,5.37,5.36,5.37,119328.0,5.1261,5.1357,5.1261,5.1357,119328.0
2016-12-09 13:50:00,5.37,5.38,5.37,5.38,227952.0,5.1357,5.1452,5.1357,5.1452,227952.0
2016-12-09 13:55:00,5.38,5.38,5.37,5.37,285600.0,5.1452,5.1452,5.1357,5.1357,285600.0
2016-12-09 14:00:00,5.37,5.38,5.37,5.37,197616.0,5.1357,5.1452,5.1357,5.1357,197616.0
2016-12-09 14:05:00,5.37,5.38,5.37,5.37,267072.0,5.1357,5.1452,5.1357,5.1357,267072.0
2016-12-09 14:10:00,5.37,5.37,5.37,5.37,198000.0,5.1357,5.1357,5.1357,5.1357,198000.0
2016-12-09 14:15:00,5.37,5.37,5.36,5.36,222000.0,5.1357,5.1357,5.1261,5.1261,222000.0
2016-12-09 14:20:00,5.36,5.36,5.35,5.36,453816.0,5.1261,5.1261,5.1165,5.1261,453816.0
2016-12-09 14:25:00,5.36,5.36,5.36,5.36,93600.0,5.1261,5.1261,5.1261,5.1261,93600.0
2016-12-09 14:30:00,5.35,5.37,5.35,5.37,388008.0,5.1165,5.1357,5.1165,5.1357,388008.0
2016-12-09 14:35:00,5.36,5.37,5.36,5.36,117120.0,5.1261,5.1357,5.1261,5.1261,117120.0
2016-12-09 14:40:00,5.36,5.36,5.36,5.36,279600.0,5.1261,5.1261,5.1261,5.1261,279600.0
2016-12-09 14:45:00,5.36,5.36,5.36,5.36,293424.0,5.1261,5.1261,5.1261,5.1261,293424.0
2016-12-09 14:50:00,5.36,5.37,5.36,5.37,216864.0,5.1261,5.1357,5.1261,5.1357,216864.0
2016-12-09 14:55:00,5.37,5.37,5.37,5.37,386400.0,5.1357,5.1357,5.1357,5.1357,386400.0
2016-12-09 15:00:00,5.37,5.38,5.37,5.37,410976.0,5.1357,5.1452,5.1357,5.1357,410976.0
2016-12-09 15:05:00,5.38,5.38,5.37,5.38,498672.0,5.1452,5.1452,5.1357,5.1452,498672.0
2016-12-09 15:10:00,5.38,5.39,5.38,5.38,556680.0,5.1452,5.1548,5.1452,5.1452,556680.0
2016-12-09 15:15:00,5.38,5.39,5.38,5.39,684384.0,5.1452,5.1548,5.1452,5.1548,684384.0
2016-12-09 15:20:00,5.39,5.39,5.39,5.39,423792.0,5.1548,5.1548,5.1548,5.1548,423792.0
2016-12-09 15:25:00,5.39,5.39,5.38,5.39,301344.0,5.1548,5.1548,5.1452,5.1548,301344.0
2016-12-09 15:30:00,5.39,5.39,5.38,5.38,769848.0,5.1548,5.1548,5.1452,5.1452,769848.0
2016-12-09 15:35:00,5.38,5.38,5.38,5.38,355584.0,5.1452,5.1452,5.1452,5.1452,355584.0
2016-12-09 15:40:00,5.38,5.38,5.38,5.38,470808.0,5.1452,5.1452,5.1452,5.1452,470808.0
2016-12-09 15:45:00,5.38,5.39,5.38,5.38,675264.0,5.1452,5.1548,5.1452,5.1452,675264.0
2016-12-09 15:50:00,5.38,5.39,5.38,5.39,788832.0,5.1452,5.1548,5.1452,5.1548,788832.0
2016-12-09 15:55:00,5.39,5.4,5.38,5.4,1943832.0,5.1548,5.1644,5.1452,5.1644,1943832.0
2016-12-12 09:30:00,5.33,5.34,5.3,5.32,2271960.0,5.0974,5.107,5.0687,5.0878,2271960.0
2016-12-12 09:35:00,5.32,5.33,5.3,5.33,1649208.0,5.0878,5.0974,5.0687,5.0974,1649208.0
2016-12-12 09:40:00,5.33,5.33,5.3,5.3,1556016.0,5.0974,5.0974,5.0687,5.0687,1556016.0
2016-12-12 09:45:00,5.31,5.33,5.3,5.33,1262496.0,5.0783,5.0974,5.0687,5.0974,1262496.0
2016-12-12 09:50:00,5.33,5.35,5.32,5.34,1822608.0,5.0974,5.1165,5.0878,5.107,1822608.0
2016-12-12 09:55:00,5.34,5.34,5.34,5.34,974760.0,5.107,5.107,5.107,5.107,974760.0
2016-12-12 10:00:00,5.34,5.36,5.34,5.34,1000176.0,5.107,5.1261,5.107,5.107,1000176.0
2016-12-12 10:05:00,5.34,5.35,5.33,5.33,1108680.0,5.107,5.1165,5.0974,5.0974,1108680.0
2016-12-12 10:10:00,5.34,5.34,5.32,5.32,532320.0,5.107,5.107,5.0878,5.0878,532320.0
2016-12-12 10:15:00,5.32,5.33,5.3,5.3,762888.0,5.0878,5.0974,5.0687,5.0687,762888.0
2016-12-12 10:20:00,5.31,5.32,5.3,5.31,515304.0,5.0783,5.0878,5.0687,5.0783,515304.0
2016-12-12 10:25:00,5.31,5.31,5.29,5.29,1343496.0,5.0783,5.0783,5.0592,5.0592,1343496.0
2016-12-12 10:30:00,5.29,5.31,5.29,5.29,428136.0,5.0592,5.0783,5.0592,5.0592,428136.0
2016-12-12 10:35:00,5.3,5.31,5.3,5.31,378288.0,5.0687,5.0783,5.0687,5.0783,378288.0
2016-12-12 10:40:00,5.31,5.31,5.3,5.3,446496.0,5.0783,5.0783,5.0687,5.0687,446496.0
2016-12-12 10:45:00,5.3,5.3,5.29,5.3,581976.0,5.0687,5.0687,5.0592,5.0687,581976.0
2016-12-12 10:50:00,5.3,5.3,5.29,5.3,330840.0,5.0687,5.0687,5.0592,5.0687,330840.0
2016-12-12 10:55:00,5.3,5.31,5.3,5.31,918960.0,5.0687,5.0783,5.0687,5.0783,918960.0
2016-12-12 11:00:00,5.31,5.32,5.31,5.31,233976.0,5.0783,5.0878,5.0783,5.0783,233976.0
2016-12-12 11:05:00,5.31,5.32,5.31,5.31,385608.0,5.0783,5.0878,5.0783,5.0783,385608.0
2016-12-12 11:10:00,5.31,5.32,5.31,5.32,430320.0,5.0783,5.0878,5.0783,5.0878,430320.0
2016-12-12 11:15:00,5.32,5.32,5.32,5.32,478152.0,5.0878,5.0878,5.0878,5.0878,478152.0
2016-12-12 11:20:00,5.31,5.32,5.3,5.31,426528.0,5.0783,5.0878,5.0687,5.0783,426528.0
2016-12-12 11:25:00,5.31,5.31,5.3,5.31,196176.0,5.0783,5.0783,5.0687,5.0783,196176.0
2016-12-12 11:30:00,5.31,5.32,5.3,5.31,203448.0,5.0783,5.0878,5.0687,5.0783,203448.0
2016-12-12 11:35:00,5.31,5.31,5.3,5.3,710688.0,5.0783,5.0783,5.0687,5.0687,710688.0
2016-12-12 11:40:00,5.3,5.3,5.3,5.3,613824.0,5.0687,5.0687,5.0687,5.0687,613824.0
2016-12-12 11:45:00,5.3,5.3,5.29,5.3,1057368.0,5.0687,5.0687,5.0592,5.0687,1057368.0
2016-12-12 11:50:00,5.29,5.3,5.29,5.29,647160.0,5.0592,5.0687,5.0592,5.0592,647160.0
2016-12-12 11:55:00,5.29,5.3,5.29,5.29,537720.0,5.0592,5.0687,5.0592,5.0592,537720.0
2016-12-12 12:00:00,5.29,5.29,5.26,5.27,1700928.0,5.0592,5.0592,5.0305,5.04,1700928.0
2016-12-12 12:05:00,5.27,5.27,5.26,5.26,546744.0,5.04,5.04,5.0305,5.0305,546744.0
2016-12-12 12:10:00,5.26,5.27,5.26,5.27,336912.0,5.0305,5.04,5.0305,5.04,336912.0
2016-12-12 12:15:00,5.27,5.28,5.27,5.27,558696.0,5.04,5.0496,5.04,5.04,558696.0
2016-12-12 12:20:00,5.27,5.28,5.26,5.27,655968.0,5.04,5.0496,5.0305,5.04,655968.0
2016-12-12 12:25:00,5.27,5.27,5.26,5.27,245472.0,5.04,5.04,5.0305,5.04,245472.0
2016-12-12 12:30:00,5.27,5.28,5.27,5.28,541056.0,5.04,5.0496,5.04,5.0496,541056.0
2016-12-12 12:35:00,5.28,5.29,5.28,5.29,432600.0,5.0496,5.0592,5.0496,5.0592,432600.0
2016-12-12 12:40:00,5.28,5.29,5.28,5.29,218040.0,5.0496,5.0592,5.0496,5.0592,218040.0
2016-12-12 12:45:00,5.29,5.29,5.29,5.29,81720.0,5.0592,5.0592,5.0592,5.0592,81720.0
2016-12-12 12:50:00,5.29,5.29,5.27,5.27,405384.0,5.0592,5.0592,5.04,5.04,405384.0
2016-12-12 12:55:00,5.28,5.28,5.28,5.28,128112.0,5.0496,5.0496,5.0496,5.0496,128112.0
2016-12-12 13:00:00,5.28,5.29,5.28,5.28,391896.0,5.0496,5.0592,5.0496,5.0496,391896.0
2016-12-12 13:05:00,5.29,5.29,5.28,5.28,74400.0,5.0592,5.0592,5.0496,5.0496,74400.0
2016-12-12 13:10:00,5.29,5.29,5.28,5.28,306192.0,5.0592,5.0592,5.0496,5.0496,306192.0
2016-12-12 13:15:00,5.28,5.3,5.28,5.3,611760.0,5.0496,5.0687,5.0496,5.0687,611760.0
2016-12-12 13:20:00,5.3,5.3,5.29,5.3,194544.0,5.0687,5.0687,5.0592,5.0687,194544.0
2016-12-12 13:25:00,5.3,5.31,5.29,5.3,124200.0,5.0687,5.0783,5.0592,5.0687,124200.0
2016-12-12 13:30:00,5.3,5.3,5.28,5.28,149784.0,5.0687,5.0687,5.0496,5.0496,149784.0
2016-12-12 13:35:00,5.28,5.29,5.28,5.28,179592.0,5.0496,5.0592,5.0496,5.0496,179592.0
2016-12-12 13:40:00,5.28,5.29,5.28,5.29,50400.0,5.0496,5.0592,5.0496,5.0592,50400.0
2016-12-12 13:45:00,5.29,5.29,5.28,5.28,399144.0,5.0592,5.0592,5.0496,5.0496,399144.0
2016-12-12 13:50:00,5.27,5.28,5.27,5.28,159360.0,5.04,5.0496,5.04,5.0496,159360.0
2016-12-12 13:55:00,5.28,5.28,5.27,5.28,293880.0,5.0496,5.0496,5.04,5.0496,293880.0
2016-12-12 14:00:00,5.28,5.29,5.28,5.29,632880.0,5.0496,5.0592,5.0496,5.0592,632880.0
2016-12-12 14:05:00,5.29,5.29,5.28,5.29,323112.0,5.0592,5.0592,5.0496,5.0592,323112.0
2016-12-12 14:10:00,5.29,5.3,5.29,5.29,325056.0,5.0592,5.0687,5.0592,5.0592,325056.0
2016-12-12 14:15:00,5.29,5.3,5.29,5.3,487632.0,5.0592,5.0687,5.0592,5.0687,487632.0
2016-12-12 14:20:00,5.3,5.3,5.3,5.3,151272.0,5.0687,5.0687,5.0687,5.0687,151272.0
2016-12-12 14:25:00,5.3,5.3,5.29,5.29,252792.0,5.0687,5.0687,5.0592,5.0592,252792.0
2016-12-12 14:30:00,5.29,5.3,5.29,5.3,196584.0,5.0592,5.0687,5.0592,5.0687,196584.0
2016-12-12 14:35:00,5.29,5.29,5.29,5.29,36000.0,5.0592,5.0592,5.0592,5.0592,36000.0
2016-12-12 14:40:00,5.29,5.3,5.29,5.29,326400.0,5.0592,5.0687,5.0592,5.0592,326400.0
2016-12-12 14:45:00,5.3,5.3,5.29,5.3,312072.0,5.0687,5.0687,5.0592,5.0687,312072.0
2016-12-12 14:50:00,5.3,5.3,5.29,5.29,151200.0,5.0687,5.0687,5.0592,5.0592,151200.0
2016-12-12 14:55:00,5.29,5.3,5.29,5.3,170400.0,5.0592,5.0687,5.0592,5.0687,170400.0
2016-12-12 15:00:00,5.3,5.31,5.3,5.31,248928.0,5.0687,5.0783,5.0687,5.0783,248928.0
2016-12-12 15:05:00,5.31,5.31,5.3,5.3,142800.0,5.0783,5.0783,5.0687,5.0687,142800.0
2016-12-12 15:10:00,5.31,5.31,5.3,5.31,295152.0,5.0783,5.0783,5.0687,5.0783,295152.0
2016-12-12 15:15:00,5.31,5.31,5.3,5.3,130800.0,5.0783,5.0783,5.0687,5.0687,130800.0
2016-12-12 15:20:00,5.3,5.31,5.3,5.31,411552.0,5.0687,5.0783,5.0687,5.0783,411552.0
2016-12-12 15:25:00,5.31,5.31,5.31,5.31,780048.0,5.0783,5.0783,5.0783,5.0783,780048.0
2016-12-12 15:30:00,5.31,5.31,5.3,5.3,272616.0,5.0783,5.0783,5.0687,5.0687,272616.0
2016-12-12 15:35:00,5.3,5.31,5.3,5.31,391944.0,5.0687,5.0783,5.0687,5.0783,391944.0
2016-12-12 15:40:00,5.31,5.31,5.31,5.31,534960.0,5.0783,5.0783,5.0783,5.0783,534960.0
2016-12-12 15:45:00,5.31,5.32,5.31,5.32,483720.0,5.0783,5.0878,5.0783,5.0878,483720.0
2016-12-12 15:50:00,5.32,5.33,5.32,5.32,1031016.0,5.0878,5.0974,5.0878,5.0878,1031016.0
2016-12-12 15:55:00,5.32,5.33,5.32,5.33,1321776.0,5.0878,5.0974,5.0878,5.0974,1321776.0
2016-12-13 09:30:00,5.38,5.4,5.37,5.4,3009600.0,5.1452,5.1644,5.1357,5.1644,3009600.0
2016-12-13 09:35:00,5.4,5.45,5.4,5.44,3857640.0,5.1644,5.2122,5.1644,5.2026,3857640.0
2016-12-13 09:40:00,5.45,5.51,5.45,5.5,3923616.0,5.2122,5.2696,5.2122,5.26,3923616.0
2016-12-13 09:45:00,5.5,5.5,5.49,5.5,2484192.0,5.26,5.26,5.2504,5.26,2484192.0
2016-12-13 09:50:00,5.5,5.54,5.5,5.54,3899184.0,5.26,5.2982,5.26,5.2982,3899184.0
2016-12-13 09:55:00,5.54,5.54,5.52,5.52,1976976.0,5.2982,5.2982,5.2791,5.2791,1976976.0
2016-12-13 10:00:00,5.52,5.53,5.51,5.51,1263192.0,5.2791,5.2887,5.2696,5.2696,1263192.0
2016-12-13 10:05:00,5.51,5.52,5.49,5.51,1672656.0,5.2696,5.2791,5.2504,5.2696,1672656.0
2016-12-13 10:10:00,5.52,5.54,5.51,5.52,2544288.0,5.2791,5.2982,5.2696,5.2791,2544288.0
2016-12-13 10:15:00,5.52,5.54,5.51,5.53,966144.0,5.2791,5.2982,5.2696,5.2887,966144.0
2016-12-13 10:20:00,5.53,5.54,5.53,5.54,2778816.0,5.2887,5.2982,5.2887,5.2982,2778816.0
2016-12-13 10:25:00,5.54,5.57,5.54,5.56,2560800.0,5.2982,5.3269,5.2982,5.3174,2560800.0
2016-12-13 10:30:00,5.56,5.57,5.55,5.55,2508744.0,5.3174,5.3269,5.3078,5.3078,2508744.0
2016-12-13 10:35:00,5.55,5.55,5.54,5.55,1131456.0,5.3078,5.3078,5.2982,5.3078,1131456.0
2016-12-13 10:40:00,5.55,5.56,5.54,5.54,867288.0,5.3078,5.3174,5.2982,5.2982,867288.0
2016-12-13 10:45:00,5.54,5.55,5.54,5.54,809640.0,5.2982,5.3078,5.2982,5.2982,809640.0
2016-12-13 10:50:00,5.55,5.57,5.54,5.57,803208.0,5.3078,5.3269,5.2982,5.3269,803208.0
2016-12-13 10:55:00,5.57,5.57,5.56,5.56,1241352.0,5.3269,5.3269,5.3174,5.3174,1241352.0
2016-12-13 11:00:00,5.56,5.56,5.55,5.55,536232.0,5.3174,5.3174,5.3078,5.3078,536232.0
2016-12-13 11:05:00,5.55,5.56,5.55,5.55,556416.0,5.3078,5.3174,5.3078,5.3078,556416.0
2016-12-13 11:10:00,5.55,5.56,5.55,5.56,973824.0,5.3078,5.3174,5.3078,5.3174,973824.0
2016-12-13 11:15:00,5.56,5.56,5.55,5.56,857424.0,5.3174,5.3174,5.3078,5.3174,857424.0
2016-12-13 11:20:00,5.56,5.57,5.56,5.57,1194840.0,5.3174,5.3269,5.3174,5.3269,1194840.0
2016-12-13 11:25:00,5.57,5.59,5.57,5.58,2814192.0,5.3269,5.3461,5.3269,5.3365,2814192.0
2016-12-13 11:30:00,5.58,5.59,5.58,5.58,834048.0,5.3365,5.3461,5.3365,5.3365,834048.0
2016-12-13 11:35:00,5.58,5.59,5.58,5.58,461328.0,5.3365,5.3461,5.3365,5.3365,461328.0
2016-12-13 11:40:00,5.58,5.59,5.58,5.59,1746480.0,5.3365,5.3461,5.3365,5.3461,1746480.0
2016-12-13 11:45:00,5.59,5.6,5.58,5.6,1033704.0,5.3461,5.3556,5.3365,5.3556,1033704.0
2016-12-13 11:50:00,5.59,5.6,5.59,5.6,731760.0,5.3461,5.3556,5.3461,5.3556,731760.0
2016-12-13 11:55:00,5.59,5.61,5.59,5.6,942936.0,5.3461,5.3652,5.3461,5.3556,942936.0
2016-12-13 12:00:00,5.6,5.61,5.6,5.6,889992.0,5.3556,5.3652,5.3556,5.3556,889992.0
2016-12-13 12:05:00,5.6,5.6,5.59,5.59,426504.0,5.3556,5.3556,5.3461,5.3461,426504.0
2016-12-13 12:10:00,5.59,5.6,5.59,5.59,436536.0,5.3461,5.3556,5.3461,5.3461,436536.0
2016-12-13 12:15:00,5.59,5.61,5.59,5.6,1275360.0,5.3461,5.3652,5.3461,5.3556,1275360.0
2016-12-13 12:20:00,5.6,5.6,5.59,5.59,750384.0,5.3556,5.3556,5.3461,5.3461,750384.0
2016-12-13 12:25:00,5.59,5.59,5.57,5.57,520608.0,5.3461,5.3461,5.3269,5.3269,520608.0
2016-12-13 12:30:00,5.58,5.58,5.57,5.57,775320.0,5.3365,5.3365,5.3269,5.3269,775320.0
2016-12-13 12:35:00,5.58,5.58,5.57,5.57,894936.0,5.3365,5.3365,5.3269,5.3269,894936.0
2016-12-13 12:40:00,5.57,5.58,5.57,5.58,1041264.0,5.3269,5.3365,5.3269,5.3365,1041264.0
2016-12-13 12:45:00,5.58,5.59,5.58,5.58,555768.0,5.3365,5.3461,5.3365,5.3365,555768.0
2016-12-13 12:50:00,5.58,5.58,5.57,5.57,165600.0,5.3365,5.3365,5.3269,5.3269,165600.0
2016-12-13 12:55:00,5.58,5.58,5.57,5.57,184032.0,5.3365,5.3365,5.3269,5.3269,184032.0
2016-12-13 13:00:00,5.57,5.58,5.56,5.58,457920.0,5.3269,5.3365,5.3174,5.3365,457920.0
2016-12-13 13:05:00,5.58,5.58,5.57,5.57,179472.0,5.3365,5.3365,5.3269,5.3269,179472.0
2016-12-13 13:10:00,5.57,5.57,5.57,5.57,159000.0,5.3269,5.3269,5.3269,5.3269,159000.0
2016-12-13 13:15:00,5.58,5.61,5.58,5.6,1123056.0,5.3365,5.3652,5.3365,5.3556,1123056.0
2016-12-13 13:20:00,5.6,5.61,5.6,5.6,363696.0,5.3556,5.3652,5.3556,5.3556,363696.0
2016-12-13 13:25:00,5.6,5.61,5.6,5.61,498264.0,5.3556,5.3652,5.3556,5.3652,498264.0
2016-12-13 13:30:00,5.61,5.61,5.6,5.61,792840.0,5.3652,5.3652,5.3556,5.3652,792840.0
2016-12-13 13:35:00,5.61,5.61,5.6,5.6,410928.0,5.3652,5.3652,5.3556,5.3556,410928.0
2016-12-13 13:40:00,5.6,5.6,5.59,5.59,177240.0,5.3556,5.3556,5.3461,5.3461,177240.0
2016-12-13 13:45:00,5.59,5.59,5.58,5.59,408936.0,5.3461,5.3461,5.3365,5.3461,408936.0
2016-12-13 13:50:00,5.59,5.59,5.58,5.59,182160.0,5.3461,5.3461,5.3365,5.3461,182160.0
2016-12-13 13:55:00,5.59,5.6,5.59,5.6,866088.0,5.3461,5.3556,5.3461,5.3556,866088.0
2016-12-13 14:00:00,5.59,5.6,5.59,5.59,305520.0,5.3461,5.3556,5.3461,5.3461,305520.0
2016-12-13 14:05:00,5.59,5.59,5.58,5.58,535272.0,5.3461,5.3461,5.3365,5.3365,535272.0
2016-12-13 14:10:00,5.58,5.59,5.58,5.58,105240.0,5.3365,5.3461,5.3365,5.3365,105240.0
2016-12-13 14:15:00,5.59,5.59,5.57,5.58,586848.0,5.3461,5.3461,5.3269,5.3365,586848.0
2016-12-13 14:20:00,5.58,5.58,5.56,5.56,658464.0,5.3365,5.3365,5.3174,5.3174,658464.0
2016-12-13 14:25:00,5.56,5.56,5.55,5.55,914496.0,5.3174,5.3174,5.3078,5.3078,914496.0
2016-12-13 14:30:00,5.55,5.57,5.55,5.56,1315056.0,5.3078,5.3269,5.3078,5.3174,1315056.0
2016-12-13 14:35:00,5.56,5.57,5.56,5.56,168336.0,5.3174,5.3269,5.3174,5.3174,168336.0
2016-12-13 14:40:00,5.56,5.57,5.56,5.57,309912.0,5.3174,5.3269,5.3174,5.3269,309912.0
2016-12-13 14:45:00,5.57,5.57,5.56,5.57,191400.0,5.3269,5.3269,5.3174,5.3269,191400.0
2016-12-13 14:50:00,5.57,5.58,5.57,5.57,322824.0,5.3269,5.3365,5.3269,5.3269,322824.0
2016-12-13 14:55:00,5.58,5.58,5.56,5.56,319440.0,5.3365,5.3365,5.3174,5.3174,319440.0
2016-12-13 15:00:00,5.56,5.57,5.56,5.57,148320.0,5.3174,5.3269,5.3174,5.3269,148320.0
2016-12-13 15:05:00,5.56,5.57,5.56,5.57,286104.0,5.3174,5.3269,5.3174,5.3269,286104.0
2016-12-13 15:10:00,5.57,5.57,5.56,5.56,292608.0,5.3269,5.3269,5.3174,5.3174,292608.0
2016-12-13 15:15:00,5.56,5.57,5.56,5.57,292320.0,5.3174,5.3269,5.3174,5.3269,292320.0
2016-12-13 15:20:00,5.57,5.57,5.57,5.57,202536.0,5.3269,5.3269,5.3269,5.3269,202536.0
2016-12-13 15:25:00,5.57,5.57,5.57,5.57,463320.0,5.3269,5.3269,5.3269,5.3269,463320.0
2016-12-13 15:30:00,5.57,5.57,5.57,5.57,474432.0,5.3269,5.3269,5.3269,5.3269,474432.0
2016-12-13 15:35:00,5.57,5.58,5.57,5.57,770640.0,5.3269,5.3365,5.3269,5.3269,770640.0
2016-12-13 15:40:00,5.57,5.58,5.57,5.57,274536.0,5.3269,5.3365,5.3269,5.3269,274536.0
2016-12-13 15:45:00,5.57,5.57,5.55,5.56,893712.0,5.3269,5.3269,5.3078,5.3174,893712.0
2016-12-13 15:50:00,5.56,5.56,5.53,5.54,1957656.0,5.3174,5.3174,5.2887,5.2982,1957656.0
2016-12-13 15:55:00,5.54,5.54,5.52,5.53,2324064.0,5.2982,5.2982,5.2791,5.2887,2324064.0
2016-12-14 09:30:00,5.54,5.57,5.54,5.57,1845192.0,5.2982,5.3269,5.2982,5.3269,1845192.0
2016-12-14 09:35:00,5.58,5.58,5.55,5.56,1381536.0,5.3365,5.3365,5.3078,5.3174,1381536.0
2016-12-14 09:40:00,5.56,5.57,5.56,5.57,899736.0,5.3174,5.3269,5.3174,5.3269,899736.0
2016-12-14 09:45:00,5.56,5.57,5.55,5.56,555120.0,5.3174,5.3269,5.3078,5.3174,555120.0
2016-12-14 09:50:00,5.56,5.57,5.55,5.57,462000.0,5.3174,5.3269,5.3078,5.3269,462000.0
2016-12-14 09:55:00,5.57,5.58,5.57,5.57,540384.0,5.3269,5.3365,5.3269,5.3269,540384.0
2016-12-14 10:00:00,5.57,5.57,5.55,5.56,365304.0,5.3269,5.3269,5.3078,5.3174,365304.0
2016-12-14 10:05:00,5.56,5.56,5.55,5.55,641208.0,5.3174,5.3174,5.3078,5.3078,641208.0
2016-12-14 10:10:00,5.55,5.57,5.55,5.55,796296.0,5.3078,5.3269,5.3078,5.3078,796296.0
2016-12-14 10:15:00,5.55,5.56,5.55,5.56,745416.0,5.3078,5.3174,5.3078,5.3174,745416.0
2016-12-14 10:20:00,5.56,5.58,5.55,5.57,569208.0,5.3174,5.3365,5.3078,5.3269,569208.0
2016-12-14 10:25:00,5.57,5.59,5.57,5.57,828552.0,5.3269,5.3461,5.3269,5.3269,828552.0
2016-12-14 10:30:00,5.58,5.58,5.56,5.56,1007832.0,5.3365,5.3365,5.3174,5.3174,1007832.0
2016-12-14 10:35:00,5.57,5.57,5.55,5.56,339696.0,5.3269,5.3269,5.3078,5.3174,339696.0
2016-12-14 10:40:00,5.56,5.57,5.56,5.57,211680.0,5.3174,5.3269,5.3174,5.3269,211680.0
2016-12-14 10:45:00,5.57,5.57,5.56,5.57,231696.0,5.3269,5.3269,5.3174,5.3269,231696.0
2016-12-14 10:50:00,5.57,5.57,5.55,5.56,1014264.0,5.3269,5.3269,5.3078,5.3174,1014264.0
2016-12-14 10:55:00,5.56,5.56,5.56,5.56,417000.0,5.3174,5.3174,5.3174,5.3174,417000.0
2016-12-14 11:00:00,5.56,5.56,5.54,5.54,344352.0,5.3174,5.3174,5.2982,5.2982,344352.0
2016-12-14 11:05:00,5.54,5.55,5.53,5.54,566256.0,5.2982,5.3078,5.2887,5.2982,566256.0
2016-12-14 11:10:00,5.53,5.54,5.52,5.52,538872.0,5.2887,5.2982,5.2791,5.2791,538872.0
2016-12-14 11:15:00,5.52,5.54,5.52,5.54,456360.0,5.2791,5.2982,5.2791,5.2982,456360.0
2016-12-14 11:20:00,5.54,5.55,5.54,5.55,592800.0,5.2982,5.3078,5.2982,5.3078,592800.0
2016-12-14 11:25:00,5.55,5.55,5.54,5.54,172800.0,5.3078,5.3078,5.2982,5.2982,172800.0
2016-12-14 11:30:00,5.54,5.54,5.53,5.53,333648.0,5.2982,5.2982,5.2887,5.2887,333648.0
2016-12-14 11:35:00,5.54,5.55,5.53,5.55,276240.0,5.2982,5.3078,5.2887,5.3078,276240.0
2016-12-14 11:40:00,5.55,5.55,5.54,5.54,161256.0,5.3078,5.3078,5.2982,5.2982,161256.0
2016-12-14 11:45:00,5.54,5.56,5.54,5.55,231504.0,5.2982,5.3174,5.2982,5.3078,231504.0
2016-12-14 11:50:00,5.55,5.56,5.55,5.55,208944.0,5.3078,5.3174,5.3078,5.3078,208944.0
2016-12-14 11:55:00,5.55,5.55,5.54,5.54,175200.0,5.3078,5.3078,5.2982,5.2982,175200.0
2016-12-14 12:00:00,5.55,5.56,5.55,5.56,327456.0,5.3078,5.3174,5.3078,5.3174,327456.0
2016-12-14 12:05:00,5.56,5.56,5.55,5.55,145824.0,5.3174,5.3174,5.3078,5.3078,145824.0
2016-12-14 12:10:00,5.55,5.56,5.55,5.55,236736.0,5.3078,5.3174,5.3078,5.3078,236736.0
2016-12-14 12:15:00,5.55,5.56,5.55,5.55,291120.0,5.3078,5.3174,5.3078,5.3078,291120.0
2016-12-14 12:20:00,5.55,5.56,5.55,5.56,193584.0,5.3078,5.3174,5.3078,5.3174,193584.0
2016-12-14 12:25:00,5.56,5.56,5.56,5.56,244248.0,5.3174,5.3174,5.3174,5.3174,244248.0
2016-12-14 12:30:00,5.56,5.56,5.56,5.56,70224.0,5.3174,5.3174,5.3174,5.3174,70224.0
2016-12-14 12:35:00,5.56,5.56,5.55,5.56,390480.0,5.3174,5.3174,5.3078,5.3174,390480.0
2016-12-14 12:40:00,5.56,5.56,5.56,5.56,73200.0,5.3174,5.3174,5.3174,5.3174,73200.0
2016-12-14 12:45:00,5.56,5.56,5.56,5.56,133680.0,5.3174,5.3174,5.3174,5.3174,133680.0
2016-12-14 12:50:00,5.56,5.57,5.56,5.57,140904.0,5.3174,5.3269,5.3174,5.3269,140904.0
2016-12-14 12:55:00,5.56,5.57,5.56,5.57,401328.0,5.3174,5.3269,5.3174,5.3269,401328.0
2016-12-14 13:00:00,5.57,5.58,5.57,5.57,349344.0,5.3269,5.3365,5.3269,5.3269,349344.0
2016-12-14 13:05:00,5.57,5.57,5.57,5.57,248664.0,5.3269,5.3269,5.3269,5.3269,248664.0
2016-12-14 13:10:00,5.57,5.57,5.56,5.57,392040.0,5.3269,5.3269,5.3174,5.3269,392040.0
2016-12-14 13:15:00,5.56,5.57,5.56,5.57,168576.0,5.3174,5.3269,5.3174,5.3269,168576.0
2016-12-14 13:20:00,5.56,5.57,5.56,5.57,60000.0,5.3174,5.3269,5.3174,5.3269,60000.0
2016-12-14 13:25:00,5.57,5.57,5.57,5.57,318120.0,5.3269,5.3269,5.3269,5.3269,318120.0
2016-12-14 13:30:00,5.57,5.58,5.57,5.57,244800.0,5.3269,5.3365,5.3269,5.3269,244800.0
2016-12-14 13:35:00,5.57,5.58,5.57,5.57,205104.0,5.3269,5.3365,5.3269,5.3269,205104.0
2016-12-14 13:40:00,5.57,5.58,5.57,5.57,249336.0,5.3269,5.3365,5.3269,5.3269,249336.0
2016-12-14 13:45:00,5.57,5.57,5.57,5.57,96000.0,5.3269,5.3269,5.3269,5.3269,96000.0
2016-12-14 13:50:00,5.56,5.57,5.56,5.56,172032.0,5.3174,5.3269,5.3174,5.3174,172032.0
2016-12-14 13:55:00,5.56,5.58,5.56,5.58,590040.0,5.3174,5.3365,5.3174,5.3365,590040.0
2016-12-14 14:00:00,5.58,5.6,5.53,5.58,3285240.0,5.3365,5.3556,5.2887,5.3365,3285240.0
2016-12-14 14:05:00,5.58,5.58,5.54,5.56,1192872.0,5.3365,5.3365,5.2982,5.3174,1192872.0
2016-12-14 14:10:00,5.55,5.56,5.46,5.46,2356776.0,5.3078,5.3174,5.2217,5.2217,2356776.0
2016-12-14 14:15:00,5.47,5.51,5.44,5.51,4144512.0,5.2313,5.2696,5.2026,5.2696,4144512.0
2016-12-14 14:20:00,5.51,5.52,5.49,5.49,1864008.0,5.2696,5.2791,5.2504,5.2504,1864008.0
2016-12-14 14:25:00,5.49,5.5,5.46,5.47,2323800.0,5.2504,5.26,5.2217,5.2313,2323800.0
2016-12-14 14:30:00,5.47,5.52,5.47,5.52,1874160.0,5.2313,5.2791,5.2313,5.2791,1874160.0
2016-12-14 14:35:00,5.51,5.53,5.5,5.53,1563240.0,5.2696,5.2887,5.26,5.2887,1563240.0
2016-12-14 14:40:00,5.53,5.57,5.53,5.56,2271768.0,5.2887,5.3269,5.2887,5.3174,2271768.0
2016-12-14 14:45:00,5.56,5.57,5.54,5.56,1367664.0,5.3174,5.3269,5.2982,5.3174,1367664.0
2016-12-14 14:50:00,5.56,5.56,5.54,5.54,760944.0,5.3174,5.3174,5.2982,5.2982,760944.0
2016-12-14 14:55:00,5.54,5.54,5.51,5.51,2043504.0,5.2982,5.2982,5.2696,5.2696,2043504.0
2016-12-14 15:00:00,5.51,5.54,5.5,5.53,1729728.0,5.2696,5.2982,5.26,5.2887,1729728.0
2016-12-14 15:05:00,5.53,5.55,5.48,5.48,1198032.0,5.2887,5.3078,5.2409,5.2409,1198032.0
2016-12-14 15:10:00,5.48,5.49,5.45,5.48,2579208.0,5.2409,5.2504,5.2122,5.2409,2579208.0
2016-12-14 15:15:00,5.48,5.48,5.44,5.48,2552352.0,5.2409,5.2409,5.2026,5.2409,2552352.0
2016-12-14 15:20:00,5.48,5.51,5.48,5.5,815256.0,5.2409,5.2696,5.2409,5.26,815256.0
2016-12-14 15:25:00,5.49,5.51,5.49,5.5,1546800.0,5.2504,5.2696,5.2504,5.26,1546800.0
2016-12-14 15:30:00,5.5,5.56,5.5,5.56,1946040.0,5.26,5.3174,5.26,5.3174,1946040.0
2016-12-14 15:35:00,5.56,5.58,5.55,5.56,1246320.0,5.3174,5.3365,5.3078,5.3174,1246320.0
2016-12-14 15:40:00,5.57,5.57,5.52,5.52,1031400.0,5.3269,5.3269,5.2791,5.2791,1031400.0
2016-12-14 15:45:00,5.52,5.54,5.51,5.51,526200.0,5.2791,5.2982,5.2696,5.2696,526200.0
2016-12-14 15:50:00,5.51,5.51,5.46,5.48,1893864.0,5.2696,5.2696,5.2217,5.2409,1893864.0
2016-12-14 15:55:00,5.48,5.49,5.47,5.49,1129488.0,5.2409,5.2504,5.2313,5.2504,1129488.0
2016-12-15 09:30:00,5.5,5.54,5.49,5.54,2649504.0,5.26,5.2982,5.2504,5.2982,2649504.0
2016-12-15 09:35:00,5.54,5.55,5.52,5.52,1864248.0,5.2982,5.3078,5.2791,5.2791,1864248.0
2016-12-15 09:40:00,5.52,5.52,5.5,5.51,1923504.0,5.2791,5.2791,5.26,5.2696,1923504.0
2016-12-15 09:45:00,5.51,5.54,5.51,5.54,1190808.0,5.2696,5.2982,5.2696,5.2982,1190808.0
2016-12-15 09:50:00,5.53,5.56,5.53,5.56,1067784.0,5.2887,5.3174,5.2887,5.3174,1067784.0
2016-12-15 09:55:00,5.55,5.57,5.54,5.56,1248192.0,5.3078,5.3269,5.2982,5.3174,1248192.0
2016-12-15 10:00:00,5.56,5.56,5.53,5.55,1152024.0,5.3174,5.3174,5.2887,5.3078,1152024.0
2016-12-15 10:05:00,5.55,5.58,5.55,5.56,1001016.0,5.3078,5.3365,5.3078,5.3174,1001016.0
2016-12-15 10:10:00,5.56,5.56,5.54,5.54,757032.0,5.3174,5.3174,5.2982,5.2982,757032.0
2016-12-15 10:15:00,5.54,5.57,5.54,5.55,344712.0,5.2982,5.3269,5.2982,5.3078,344712.0
2016-12-15 10:20:00,5.55,5.55,5.53,5.54,710208.0,5.3078,5.3078,5.2887,5.2982,710208.0
2016-12-15 10:25:00,5.54,5.55,5.53,5.54,579024.0,5.2982,5.3078,5.2887,5.2982,579024.0
2016-12-15 10:30:00,5.54,5.54,5.53,5.54,729792.0,5.2982,5.2982,5.2887,5.2982,729792.0
2016-12-15 10:35:00,5.54,5.56,5.53,5.56,894192.0,5.2982,5.3174,5.2887,5.3174,894192.0
2016-12-15 10:40:00,5.55,5.57,5.55,5.55,720096.0,5.3078,5.3269,5.3078,5.3078,720096.0
2016-12-15 10:45:00,5.55,5.55,5.53,5.53,547848.0,5.3078,5.3078,5.2887,5.2887,547848.0
2016-12-15 10:50:00,5.53,5.55,5.53,5.55,486840.0,5.2887,5.3078,5.2887,5.3078,486840.0
2016-12-15 10:55:00,5.55,5.55,5.53,5.54,484752.0,5.3078,5.3078,5.2887,5.2982,484752.0
2016-12-15 11:00:00,5.54,5.58,5.54,5.57,1116864.0,5.2982,5.3365,5.2982,5.3269,1116864.0
2016-12-15 11:05:00,5.57,5.59,5.57,5.58,1368696.0,5.3269,5.3461,5.3269,5.3365,1368696.0
2016-12-15 11:10:00,5.59,5.6,5.59,5.6,1050720.0,5.3461,5.3556,5.3461,5.3556,1050720.0
2016-12-15 11:15:00,5.6,5.61,5.6,5.6,767736.0,5.3556,5.3652,5.3556,5.3556,767736.0
2016-12-15 11:20:00,5.6,5.61,5.6,5.6,392784.0,5.3556,5.3652,5.3556,5.3556,392784.0
2016-12-15 11:25:00,5.6,5.6,5.59,5.59,614448.0,5.3556,5.3556,5.3461,5.3461,614448.0
2016-12-15 11:30:00,5.59,5.6,5.59,5.59,389976.0,5.3461,5.3556,5.3461,5.3461,389976.0
2016-12-15 11:35:00,5.59,5.6,5.59,5.6,303744.0,5.3461,5.3556,5.3461,5.3556,303744.0
2016-12-15 11:40:00,5.6,5.6,5.59,5.59,381600.0,5.3556,5.3556,5.3461,5.3461,381600.0
2016-12-15 11:45:00,5.59,5.59,5.56,5.58,536712.0,5.3461,5.3461,5.3174,5.3365,536712.0
2016-12-15 11:50:00,5.58,5.58,5.57,5.57,186048.0,5.3365,5.3365,5.3269,5.3269,186048.0
2016-12-15 11:55:00,5.57,5.57,5.55,5.57,700944.0,5.3269,5.3269,5.3078,5.3269,700944.0
2016-12-15 12:00:00,5.57,5.57,5.56,5.57,176088.0,5.3269,5.3269,5.3174,5.3269,176088.0
2016-12-15 12:05:00,5.57,5.57,5.55,5.56,228888.0,5.3269,5.3269,5.3078,5.3174,228888.0
2016-12-15 12:10:00,5.56,5.57,5.56,5.57,209112.0,5.3174,5.3269,5.3174,5.3269,209112.0
2016-12-15 12:15:00,5.57,5.58,5.57,5.58,246000.0,5.3269,5.3365,5.3269,5.3365,246000.0
2016-12-15 12:20:00,5.58,5.58,5.57,5.57,452400.0,5.3365,5.3365,5.3269,5.3269,452400.0
2016-12-15 12:25:00,5.57,5.58,5.57,5.57,418632.0,5.3269,5.3365,5.3269,5.3269,418632.0
2016-12-15 12:30:00,5.57,5.58,5.57,5.58,123600.0,5.3269,5.3365,5.3269,5.3365,123600.0
2016-12-15 12:35:00,5.58,5.59,5.57,5.57,539880.0,5.3365,5.3461,5.3269,5.3269,539880.0
2016-12-15 12:40:00,5.57,5.58,5.57,5.57,471192.0,5.3269,5.3365,5.3269,5.3269,471192.0
2016-12-15 12:45:00,5.57,5.57,5.56,5.57,379104.0,5.3269,5.3269,5.3174,5.3269,379104.0
2016-12-15 12:50:00,5.57,5.57,5.56,5.56,263640.0,5.3269,5.3269,5.3174,5.3174,263640.0
2016-12-15 12:55:00,5.56,5.57,5.56,5.57,309384.0,5.3174,5.3269,5.3174,5.3269,309384.0
2016-12-15 13:00:00,5.57,5.57,5.57,5.57,170472.0,5.3269,5.3269,5.3269,5.3269,170472.0
2016-12-15 13:05:00,5.57,5.58,5.57,5.58,142224.0,5.3269,5.3365,5.3269,5.3365,142224.0
2016-12-15 13:10:00,5.59,5.59,5.58,5.58,857472.0,5.3461,5.3461,5.3365,5.3365,857472.0
2016-12-15 13:15:00,5.59,5.59,5.58,5.59,295224.0,5.3461,5.3461,5.3365,5.3461,295224.0
2016-12-15 13:20:00,5.59,5.6,5.59,5.59,635088.0,5.3461,5.3556,5.3461,5.3461,635088.0
2016-12-15 13:25:00,5.59,5.59,5.58,5.58,79680.0,5.3461,5.3461,5.3365,5.3365,79680.0
2016-12-15 13:30:00,5.59,5.59,5.58,5.59,260400.0,5.3461,5.3461,5.3365,5.3461,260400.0
2016-12-15 13:35:00,5.59,5.59,5.57,5.58,261840.0,5.3461,5.3461,5.3269,5.3365,261840.0
2016-12-15 13:40:00,5.57,5.58,5.57,5.57,123600.0,5.3269,5.3365,5.3269,5.3269,123600.0
2016-12-15 13:45:00,5.57,5.57,5.53,5.53,1149048.0,5.3269,5.3269,5.2887,5.2887,1149048.0
2016-12-15 13:50:00,5.53,5.54,5.49,5.49,2068848.0,5.2887,5.2982,5.2504,5.2504,2068848.0
2016-12-15 13:55:00,5.49,5.5,5.47,5.49,1986984.0,5.2504,5.26,5.2313,5.2504,1986984.0
2016-12-15 14:00:00,5.49,5.5,5.47,5.5,929712.0,5.2504,5.26,5.2313,5.26,929712.0
2016-12-15 14:05:00,5.5,5.51,5.5,5.51,793272.0,5.26,5.2696,5.26,5.2696,793272.0
2016-12-15 14:10:00,5.51,5.51,5.5,5.51,314544.0,5.2696,5.2696,5.26,5.2696,314544.0
2016-12-15 14:15:00,5.51,5.52,5.51,5.52,382608.0,5.2696,5.2791,5.2696,5.2791,382608.0
2016-12-15 14:20:00,5.52,5.52,5.51,5.51,426888.0,5.2791,5.2791,5.2696,5.2696,426888.0
2016-12-15 14:25:00,5.51,5.53,5.5,5.52,481224.0,5.2696,5.2887,5.26,5.2791,481224.0
2016-12-15 14:30:00,5.52,5.53,5.52,5.53,342216.0,5.2791,5.2887,5.2791,5.2887,342216.0
2016-12-15 14:35:00,5.53,5.53,5.52,5.53,450360.0,5.2887,5.2887,5.2791,5.2887,450360.0
2016-12-15 14:40:00,5.53,5.53,5.53,5.53,249456.0,5.2887,5.2887,5.2887,5.2887,249456.0
2016-12-15 14:45:00,5.53,5.53,5.52,5.52,148800.0,5.2887,5.2887,5.2791,5.2791,148800.0
2016-12-15 14:50:00,5.52,5.54,5.52,5.53,625992.0,5.2791,5.2982,5.2791,5.2887,625992.0
2016-12-15 14:55:00,5.53,5.53,5.52,5.52,345840.0,5.2887,5.2887,5.2791,5.2791,345840.0
2016-12-15 15:00:00,5.52,5.53,5.52,5.52,384240.0,5.2791,5.2887,5.2791,5.2791,384240.0
2016-12-15 15:05:00,5.52,5.53,5.52,5.52,279840.0,5.2791,5.2887,5.2791,5.2791,279840.0
2016-12-15 15:10:00,5.52,5.52,5.51,5.51,339744.0,5.2791,5.2791,5.2696,5.2696,339744.0
2016-12-15 15:15:00,5.51,5.52,5.51,5.52,505248.0,5.2696,5.2791,5.2696,5.2791,505248.0
2016-12-15 15:20:00,5.52,5.53,5.52,5.52,454608.0,5.2791,5.2887,5.2791,5.2791,454608.0
2016-12-15 15:25:00,5.52,5.52,5.51,5.52,360360.0,5.2791,5.2791,5.2696,5.2791,360360.0
2016-12-15 15:30:00,5.52,5.54,5.52,5.53,509448.0,5.2791,5.2982,5.2791,5.2887,509448.0
2016-12-15 15:35:00,5.53,5.53,5.52,5.53,255432.0,5.2887,5.2887,5.2791,5.2887,255432.0
2016-12-15 15:40:00,5.53,5.55,5.53,5.54,615504.0,5.2887,5.3078,5.2887,5.2982,615504.0
2016-12-15 15:45:00,5.55,5.55,5.53,5.53,379392.0,5.3078,5.3078,5.2887,5.2887,379392.0
2016-12-15 15:50:00,5.53,5.54,5.53,5.54,274824.0,5.2887,5.2982,5.2887,5.2982,274824.0
2016-12-15 15:55:00,5.54,5.54,5.51,5.52,1154208.0,5.2982,5.2982,5.2696,5.2791,1154208.0
2016-12-16 09:30:00,5.55,5.58,5.55,5.58,1714224.0,5.3078,5.3365,5.3078,5.3365,1714224.0
2016-12-16 09:35:00,5.57,5.58,5.54,5.55,1749864.0,5.3269,5.3365,5.2982,5.3078,1749864.0
2016-12-16 09:40:00,5.55,5.55,5.53,5.53,841176.0,5.3078,5.3078,5.2887,5.2887,841176.0
2016-12-16 09:45:00,5.54,5.54,5.52,5.52,652728.0,5.2982,5.2982,5.2791,5.2791,652728.0
2016-12-16 09:50:00,5.52,5.55,5.52,5.53,1874736.0,5.2791,5.3078,5.2791,5.2887,1874736.0
2016-12-16 09:55:00,5.53,5.55,5.53,5.55,791448.0,5.2887,5.3078,5.2887,5.3078,791448.0
2016-12-16 10:00:00,5.55,5.55,5.52,5.53,725328.0,5.3078,5.3078,5.2791,5.2887,725328.0
2016-12-16 10:05:00,5.53,5.54,5.53,5.53,418080.0,5.2887,5.2982,5.2887,5.2887,418080.0
2016-12-16 10:10:00,5.53,5.55,5.53,5.53,623400.0,5.2887,5.3078,5.2887,5.2887,623400.0
2016-12-16 10:15:00,5.54,5.54,5.52,5.53,334368.0,5.2982,5.2982,5.2791,5.2887,334368.0
2016-12-16 10:20:00,5.53,5.53,5.51,5.52,801192.0,5.2887,5.2887,5.2696,5.2791,801192.0
2016-12-16 10:25:00,5.52,5.53,5.52,5.52,676512.0,5.2791,5.2887,5.2791,5.2791,676512.0
2016-12-16 10:30:00,5.53,5.53,5.5,5.5,368424.0,5.2887,5.2887,5.26,5.26,368424.0
2016-12-16 10:35:00,5.5,5.52,5.5,5.52,577512.0,5.26,5.2791,5.26,5.2791,577512.0
2016-12-16 10:40:00,5.52,5.54,5.52,5.54,1043016.0,5.2791,5.2982,5.2791,5.2982,1043016.0
2016-12-16 10:45:00,5.53,5.54,5.52,5.52,623904.0,5.2887,5.2982,5.2791,5.2791,623904.0
2016-12-16 10:50:00,5.52,5.53,5.52,5.52,295848.0,5.2791,5.2887,5.2791,5.2791,295848.0
2016-12-16 10:55:00,5.52,5.53,5.51,5.52,595656.0,5.2791,5.2887,5.2696,5.2791,595656.0
2016-12-16 11:00:00,5.52,5.52,5.49,5.49,1069344.0,5.2791,5.2791,5.2504,5.2504,1069344.0
2016-12-16 11:05:00,5.49,5.5,5.48,5.48,1007496.0,5.2504,5.26,5.2409,5.2409,1007496.0
2016-12-16 11:10:00,5.48,5.49,5.48,5.48,522816.0,5.2409,5.2504,5.2409,5.2409,522816.0
2016-12-16 11:15:00,5.48,5.49,5.48,5.48,391584.0,5.2409,5.2504,5.2409,5.2409,391584.0
2016-12-16 11:20:00,5.49,5.49,5.45,5.46,1607664.0,5.2504,5.2504,5.2122,5.2217,1607664.0
2016-12-16 11:25:00,5.46,5.46,5.45,5.45,1819248.0,5.2217,5.2217,5.2122,5.2122,1819248.0
2016-12-16 11:30:00,5.45,5.47,5.44,5.47,1916208.0,5.2122,5.2313,5.2026,5.2313,1916208.0
2016-12-16 11:35:00,5.47,5.48,5.47,5.48,477528.0,5.2313,5.2409,5.2313,5.2409,477528.0
2016-12-16 11:40:00,5.48,5.49,5.48,5.49,479280.0,5.2409,5.2504,5.2409,5.2504,479280.0
2016-12-16 11:45:00,5.49,5.5,5.48,5.49,322128.0,5.2504,5.26,5.2409,5.2504,322128.0
2016-12-16 11:50:00,5.49,5.5,5.48,5.48,121008.0,5.2504,5.26,5.2409,5.2409,121008.0
2016-12-16 11:55:00,5.49,5.49,5.49,5.49,253680.0,5.2504,5.2504,5.2504,5.2504,253680.0
2016-12-16 12:00:00,5.49,5.49,5.48,5.48,137520.0,5.2504,5.2504,5.2409,5.2409,137520.0
2016-12-16 12:05:00,5.48,5.49,5.48,5.49,143040.0,5.2409,5.2504,5.2409,5.2504,143040.0
2016-12-16 12:10:00,5.48,5.49,5.48,5.48,120528.0,5.2409,5.2504,5.2409,5.2409,120528.0
2016-12-16 12:15:00,5.48,5.48,5.47,5.47,242688.0,5.2409,5.2409,5.2313,5.2313,242688.0
2016-12-16 12:20:00,5.47,5.47,5.46,5.47,208032.0,5.2313,5.2313,5.2217,5.2313,208032.0
2016-12-16 12:25:00,5.47,5.48,5.47,5.48,148800.0,5.2313,5.2409,5.2313,5.2409,148800.0
2016-12-16 12:30:00,5.48,5.49,5.47,5.49,238152.0,5.2409,5.2504,5.2313,5.2504,238152.0
2016-12-16 12:35:00,5.49,5.49,5.49,5.49,113280.0,5.2504,5.2504,5.2504,5.2504,113280.0
2016-12-16 12:40:00,5.49,5.49,5.47,5.47,85200.0,5.2504,5.2504,5.2313,5.2313,85200.0
2016-12-16 12:45:00,5.47,5.48,5.47,5.48,69576.0,5.2313,5.2409,5.2313,5.2409,69576.0
2016-12-16 12:50:00,5.48,5.48,5.46,5.46,424848.0,5.2409,5.2409,5.2217,5.2217,424848.0
2016-12-16 12:55:00,5.47,5.47,5.46,5.46,171288.0,5.2313,5.2313,5.2217,5.2217,171288.0
2016-12-16 13:00:00,5.46,5.46,5.44,5.45,592248.0,5.2217,5.2217,5.2026,5.2122,592248.0
2016-12-16 13:05:00,5.45,5.46,5.45,5.45,217032.0,5.2122,5.2217,5.2122,5.2122,217032.0
2016-12-16 13:10:00,5.45,5.45,5.44,5.45,603312.0,5.2122,5.2122,5.2026,5.2122,603312.0
2016-12-16 13:15:00,5.44,5.44,5.43,5.44,661704.0,5.2026,5.2026,5.193,5.2026,661704.0
2016-12-16 13:20:00,5.44,5.45,5.44,5.45,284328.0,5.2026,5.2122,5.2026,5.2122,284328.0
2016-12-16 13:25:00,5.45,5.45,5.44,5.44,394440.0,5.2122,5.2122,5.2026,5.2026,394440.0
2016-12-16 13:30:00,5.45,5.45,5.44,5.45,155640.0,5.2122,5.2122,5.2026,5.2122,155640.0
2016-12-16 13:35:00,5.45,5.45,5.45,5.45,191280.0,5.2122,5.2122,5.2122,5.2122,191280.0
2016-12-16 13:40:00,5.45,5.45,5.45,5.45,50088.0,5.2122,5.2122,5.2122,5.2122,50088.0
2016-12-16 13:45:00,5.45,5.45,5.44,5.45,349992.0,5.2122,5.2122,5.2026,5.2122,349992.0
2016-12-16 13:50:00,5.45,5.46,5.45,5.46,352320.0,5.2122,5.2217,5.2122,5.2217,352320.0
2016-12-16 13:55:00,5.46,5.46,5.45,5.45,201000.0,5.2217,5.2217,5.2122,5.2122,201000.0
2016-12-16 14:00:00,5.45,5.45,5.45,5.45,51600.0,5.2122,5.2122,5.2122,5.2122,51600.0
2016-12-16 14:05:00,5.44,5.47,5.44,5.47,375552.0,5.2026,5.2313,5.2026,5.2313,375552.0
2016-12-16 14:10:00,5.47,5.47,5.46,5.47,219264.0,5.2313,5.2313,5.2217,5.2313,219264.0
2016-12-16 14:15:00,5.47,5.47,5.45,5.45,287832.0,5.2313,5.2313,5.2122,5.2122,287832.0
2016-12-16 14:20:00,5.46,5.46,5.45,5.45,199584.0,5.2217,5.2217,5.2122,5.2122,199584.0
2016-12-16 14:25:00,5.45,5.46,5.45,5.45,534096.0,5.2122,5.2217,5.2122,5.2122,534096.0
2016-12-16 14:30:00,5.45,5.46,5.45,5.46,177840.0,5.2122,5.2217,5.2122,5.2217,177840.0
2016-12-16 14:35:00,5.46,5.47,5.45,5.46,254112.0,5.2217,5.2313,5.2122,5.2217,254112.0
2016-12-16 14:40:00,5.46,5.46,5.46,5.46,236400.0,5.2217,5.2217,5.2217,5.2217,236400.0
2016-12-16 14:45:00,5.46,5.47,5.46,5.47,273600.0,5.2217,5.2313,5.2217,5.2313,273600.0
2016-12-16 14:50:00,5.47,5.47,5.45,5.45,147600.0,5.2313,5.2313,5.2122,5.2122,147600.0
2016-12-16 14:55:00,5.46,5.46,5.46,5.46,156624.0,5.2217,5.2217,5.2217,5.2217,156624.0
2016-12-16 15:00:00,5.46,5.47,5.46,5.46,183648.0,5.2217,5.2313,5.2217,5.2217,183648.0
2016-12-16 15:05:00,5.45,5.45,5.44,5.44,343128.0,5.2122,5.2122,5.2026,5.2026,343128.0
2016-12-16 15:10:00,5.44,5.45,5.44,5.44,226560.0,5.2026,5.2122,5.2026,5.2026,226560.0
2016-12-16 15:15:00,5.44,5.44,5.43,5.44,305112.0,5.2026,5.2026,5.193,5.2026,305112.0
2016-12-16 15:20:00,5.44,5.44,5.43,5.44,60888.0,5.2026,5.2026,5.193,5.2026,60888.0
2016-12-16 15:25:00,5.44,5.44,5.43,5.44,165504.0,5.2026,5.2026,5.193,5.2026,165504.0
2016-12-16 15:30:00,5.45,5.45,5.45,5.45,535968.0,5.2122,5.2122,5.2122,5.2122,535968.0
2016-12-16 15:35:00,5.45,5.45,5.44,5.44,214032.0,5.2122,5.2122,5.2026,5.2026,214032.0
2016-12-16 15:40:00,5.44,5.44,5.42,5.42,894000.0,5.2026,5.2026,5.1835,5.1835,894000.0
2016-12-16 15:45:00,5.43,5.45,5.43,5.44,737760.0,5.193,5.2122,5.193,5.2026,737760.0
2016-12-16 15:50:00,5.45,5.46,5.45,5.46,691008.0,5.2122,5.2217,5.2122,5.2217,691008.0
2016-12-16 15:55:00,5.46,5.46,5.44,5.46,1615584.0,5.2217,5.2217,5.2026,5.2217,1615584.0
2016-12-19 09:30:00,5.47,5.48,5.46,5.47,956472.0,5.2313,5.2409,5.2217,5.2313,956472.0
2016-12-19 09:35:00,5.47,5.47,5.45,5.46,622584.0,5.2313,5.2313,5.2122,5.2217,622584.0
2016-12-19 09:40:00,5.46,5.5,5.46,5.5,1170888.0,5.2217,5.26,5.2217,5.26,1170888.0
2016-12-19 09:45:00,5.49,5.53,5.49,5.53,1844616.0,5.2504,5.2887,5.2504,5.2887,1844616.0
2016-12-19 09:50:00,5.53,5.54,5.52,5.53,1167504.0,5.2887,5.2982,5.2791,5.2887,1167504.0
2016-12-19 09:55:00,5.54,5.55,5.53,5.53,1258152.0,5.2982,5.3078,5.2887,5.2887,1258152.0
2016-12-19 10:00:00,5.53,5.55,5.53,5.54,635472.0,5.2887,5.3078,5.2887,5.2982,635472.0
2016-12-19 10:05:00,5.54,5.55,5.53,5.53,509880.0,5.2982,5.3078,5.2887,5.2887,509880.0
2016-12-19 10:10:00,5.53,5.53,5.53,5.53,422376.0,5.2887,5.2887,5.2887,5.2887,422376.0
2016-12-19 10:15:00,5.53,5.53,5.53,5.53,470352.0,5.2887,5.2887,5.2887,5.2887,470352.0
2016-12-19 10:20:00,5.53,5.53,5.53,5.53,116400.0,5.2887,5.2887,5.2887,5.2887,116400.0
2016-12-19 10:25:00,5.53,5.53,5.53,5.53,188592.0,5.2887,5.2887,5.2887,5.2887,188592.0
2016-12-19 10:30:00,5.53,5.55,5.53,5.55,548376.0,5.2887,5.3078,5.2887,5.3078,548376.0
2016-12-19 10:35:00,5.55,5.57,5.54,5.56,1018056.0,5.3078,5.3269,5.2982,5.3174,1018056.0
2016-12-19 10:40:00,5.56,5.6,5.56,5.59,2123760.0,5.3174,5.3556,5.3174,5.3461,2123760.0
2016-12-19 10:45:00,5.59,5.6,5.58,5.6,1308456.0,5.3461,5.3556,5.3365,5.3556,1308456.0
2016-12-19 10:50:00,5.6,5.6,5.58,5.58,533256.0,5.3556,5.3556,5.3365,5.3365,533256.0
2016-12-19 10:55:00,5.58,5.59,5.58,5.58,493152.0,5.3365,5.3461,5.3365,5.3365,493152.0
2016-12-19 11:00:00,5.59,5.62,5.59,5.61,1434096.0,5.3461,5.3748,5.3461,5.3652,1434096.0
2016-12-19 11:05:00,5.61,5.62,5.61,5.61,593568.0,5.3652,5.3748,5.3652,5.3652,593568.0
2016-12-19 11:10:00,5.61,5.61,5.6,5.6,485088.0,5.3652,5.3652,5.3556,5.3556,485088.0
2016-12-19 11:15:00,5.6,5.6,5.59,5.59,422112.0,5.3556,5.3556,5.3461,5.3461,422112.0
2016-12-19 11:20:00,5.59,5.6,5.58,5.58,450432.0,5.3461,5.3556,5.3365,5.3365,450432.0
2016-12-19 11:25:00,5.58,5.59,5.56,5.57,775200.0,5.3365,5.3461,5.3174,5.3269,775200.0
2016-12-19 11:30:00,5.57,5.58,5.57,5.58,365424.0,5.3269,5.3365,5.3269,5.3365,365424.0
2016-12-19 11:35:00,5.58,5.58,5.56,5.57,324048.0,5.3365,5.3365,5.3174,5.3269,324048.0
2016-12-19 11:40:00,5.56,5.57,5.56,5.56,392904.0,5.3174,5.3269,5.3174,5.3174,392904.0
2016-12-19 11:45:00,5.56,5.56,5.56,5.56,687048.0,5.3174,5.3174,5.3174,5.3174,687048.0
2016-12-19 11:50:00,5.56,5.57,5.56,5.56,393072.0,5.3174,5.3269,5.3174,5.3174,393072.0
2016-12-19 11:55:00,5.56,5.56,5.56,5.56,268800.0,5.3174,5.3174,5.3174,5.3174,268800.0
2016-12-19 12:00:00,5.55,5.56,5.55,5.56,294384.0,5.3078,5.3174,5.3078,5.3174,294384.0
2016-12-19 12:05:00,5.56,5.57,5.55,5.56,350592.0,5.3174,5.3269,5.3078,5.3174,350592.0
2016-12-19 12:10:00,5.56,5.57,5.56,5.56,268848.0,5.3174,5.3269,5.3174,5.3174,268848.0
2016-12-19 12:15:00,5.56,5.57,5.56,5.57,496920.0,5.3174,5.3269,5.3174,5.3269,496920.0
2016-12-19 12:20:00,5.57,5.58,5.57,5.57,485928.0,5.3269,5.3365,5.3269,5.3269,485928.0
2016-12-19 12:25:00,5.57,5.57,5.56,5.57,209736.0,5.3269,5.3269,5.3174,5.3269,209736.0
2016-12-19 12:30:00,5.57,5.58,5.57,5.58,550656.0,5.3269,5.3365,5.3269,5.3365,550656.0
2016-12-19 12:35:00,5.58,5.58,5.57,5.58,240528.0,5.3365,5.3365,5.3269,5.3365,240528.0
2016-12-19 12:40:00,5.58,5.58,5.58,5.58,273240.0,5.3365,5.3365,5.3365,5.3365,273240.0
2016-12-19 12:45:00,5.58,5.59,5.58,5.58,228768.0,5.3365,5.3461,5.3365,5.3365,228768.0
2016-12-19 12:50:00,5.58,5.58,5.57,5.58,90240.0,5.3365,5.3365,5.3269,5.3365,90240.0
2016-12-19 12:55:00,5.57,5.58,5.57,5.58,53616.0,5.3269,5.3365,5.3269,5.3365,53616.0
2016-12-19 13:00:00,5.57,5.57,5.57,5.57,93240.0,5.3269,5.3269,5.3269,5.3269,93240.0
2016-12-19 13:05:00,5.57,5.57,5.57,5.57,146400.0,5.3269,5.3269,5.3269,5.3269,146400.0
2016-12-19 13:10:00,5.57,5.57,5.56,5.56,204480.0,5.3269,5.3269,5.3174,5.3174,204480.0
2016-12-19 13:15:00,5.56,5.56,5.55,5.56,153408.0,5.3174,5.3174,5.3078,5.3174,153408.0
2016-12-19 13:20:00,5.56,5.57,5.56,5.57,276072.0,5.3174,5.3269,5.3174,5.3269,276072.0
2016-12-19 13:25:00,5.57,5.57,5.57,5.57,96480.0,5.3269,5.3269,5.3269,5.3269,96480.0
2016-12-19 13:30:00,5.57,5.57,5.56,5.56,185328.0,5.3269,5.3269,5.3174,5.3174,185328.0
2016-12-19 13:35:00,5.56,5.56,5.55,5.56,245520.0,5.3174,5.3174,5.3078,5.3174,245520.0
2016-12-19 13:40:00,5.55,5.57,5.55,5.57,210600.0,5.3078,5.3269,5.3078,5.3269,210600.0
2016-12-19 13:45:00,5.57,5.58,5.57,5.57,365736.0,5.3269,5.3365,5.3269,5.3269,365736.0
2016-12-19 13:50:00,5.57,5.58,5.57,5.57,388800.0,5.3269,5.3365,5.3269,5.3269,388800.0
2016-12-19 13:55:00,5.58,5.58,5.57,5.57,285360.0,5.3365,5.3365,5.3269,5.3269,285360.0
2016-12-19 14:00:00,5.57,5.58,5.57,5.57,155832.0,5.3269,5.3365,5.3269,5.3269,155832.0
2016-12-19 14:05:00,5.58,5.58,5.58,5.58,50496.0,5.3365,5.3365,5.3365,5.3365,50496.0
2016-12-19 14:10:00,5.58,5.58,5.58,5.58,338376.0,5.3365,5.3365,5.3365,5.3365,338376.0
2016-12-19 14:15:00,5.58,5.58,5.56,5.56,269760.0,5.3365,5.3365,5.3174,5.3174,269760.0
2016-12-19 14:20:00,5.56,5.57,5.56,5.56,183600.0,5.3174,5.3269,5.3174,5.3174,183600.0
2016-12-19 14:25:00,5.56,5.56,5.56,5.56,70320.0,5.3174,5.3174,5.3174,5.3174,70320.0
2016-12-19 14:30:00,5.56,5.56,5.55,5.55,338472.0,5.3174,5.3174,5.3078,5.3078,338472.0
2016-12-19 14:35:00,5.55,5.55,5.54,5.55,316992.0,5.3078,5.3078,5.2982,5.3078,316992.0
2016-12-19 14:40:00,5.55,5.55,5.54,5.54,301680.0,5.3078,5.3078,5.2982,5.2982,301680.0
2016-12-19 14:45:00,5.54,5.54,5.53,5.54,399912.0,5.2982,5.2982,5.2887,5.2982,399912.0
2016-12-19 14:50:00,5.54,5.54,5.54,5.54,290880.0,5.2982,5.2982,5.2982,5.2982,290880.0
2016-12-19 14:55:00,5.54,5.54,5.53,5.53,292440.0,5.2982,5.2982,5.2887,5.2887,292440.0
2016-12-19 15:00:00,5.52,5.54,5.52,5.54,243360.0,5.2791,5.2982,5.2791,5.2982,243360.0
2016-12-19 15:05:00,5.54,5.54,5.53,5.53,217608.0,5.2982,5.2982,5.2887,5.2887,217608.0
2016-12-19 15:10:00,5.53,5.53,5.53,5.53,159792.0,5.2887,5.2887,5.2887,5.2887,159792.0
2016-12-19 15:15:00,5.53,5.53,5.52,5.52,425856.0,5.2887,5.2887,5.2791,5.2791,425856.0
2016-12-19 15:20:00,5.51,5.51,5.5,5.5,1156104.0,5.2696,5.2696,5.26,5.26,1156104.0
2016-12-19 15:25:00,5.5,5.51,5.5,5.51,283200.0,5.26,5.2696,5.26,5.2696,283200.0
2016-12-19 15:30:00,5.51,5.51,5.5,5.51,299136.0,5.2696,5.2696,5.26,5.2696,299136.0
2016-12-19 15:35:00,5.51,5.52,5.51,5.51,425904.0,5.2696,5.2791,5.2696,5.2696,425904.0
2016-12-19 15:40:00,5.51,5.52,5.51,5.51,346128.0,5.2696,5.2791,5.2696,5.2696,346128.0
2016-12-19 15:45:00,5.51,5.51,5.49,5.49,1134528.0,5.2696,5.2696,5.2504,5.2504,1134528.0
2016-12-19 15:50:00,5.5,5.52,5.5,5.51,1094184.0,5.26,5.2791,5.26,5.2696,1094184.0
2016-12-19 15:55:00,5.51,5.53,5.51,5.52,1560840.0,5.2696,5.2887,5.2696,5.2791,1560840.0
2016-12-20 09:30:00,5.57,5.59,5.56,5.57,1578096.0,5.3269,5.3461,5.3174,5.3269,1578096.0
2016-12-20 09:35:00,5.58,5.6,5.57,5.6,1116048.0,5.3365,5.3556,5.3269,5.3556,1116048.0
2016-12-20 09:40:00,5.59,5.61,5.59,5.6,1037616.0,5.3461,5.3652,5.3461,5.3556,1037616.0
2016-12-20 09:45:00,5.61,5.61,5.6,5.61,962688.0,5.3652,5.3652,5.3556,5.3652,962688.0
2016-12-20 09:50:00,5.61,5.61,5.6,5.6,467712.0,5.3652,5.3652,5.3556,5.3556,467712.0
2016-12-20 09:55:00,5.6,5.6,5.58,5.59,539304.0,5.3556,5.3556,5.3365,5.3461,539304.0
2016-12-20 10:00:00,5.59,5.6,5.57,5.57,669288.0,5.3461,5.3556,5.3269,5.3269,669288.0
2016-12-20 10:05:00,5.57,5.59,5.57,5.59,683784.0,5.3269,5.3461,5.3269,5.3461,683784.0
2016-12-20 10:10:00,5.59,5.6,5.59,5.59,668520.0,5.3461,5.3556,5.3461,5.3461,668520.0
2016-12-20 10:15:00,5.59,5.6,5.58,5.58,316824.0,5.3461,5.3556,5.3365,5.3365,316824.0
2016-12-20 10:20:00,5.58,5.58,5.57,5.58,662544.0,5.3365,5.3365,5.3269,5.3365,662544.0
2016-12-20 10:25:00,5.57,5.57,5.56,5.57,519624.0,5.3269,5.3269,5.3174,5.3269,519624.0
2016-12-20 10:30:00,5.57,5.58,5.57,5.57,520080.0,5.3269,5.3365,5.3269,5.3269,520080.0
2016-12-20 10:35:00,5.58,5.59,5.58,5.58,573720.0,5.3365,5.3461,5.3365,5.3365,573720.0
2016-12-20 10:40:00,5.58,5.59,5.58,5.59,1112904.0,5.3365,5.3461,5.3365,5.3461,1112904.0
2016-12-20 10:45:00,5.59,5.6,5.59,5.59,394176.0,5.3461,5.3556,5.3461,5.3461,394176.0
2016-12-20 10:50:00,5.59,5.6,5.59,5.6,306216.0,5.3461,5.3556,5.3461,5.3556,306216.0
2016-12-20 10:55:00,5.6,5.6,5.6,5.6,322560.0,5.3556,5.3556,5.3556,5.3556,322560.0
2016-12-20 11:00:00,5.6,5.6,5.59,5.6,130872.0,5.3556,5.3556,5.3461,5.3556,130872.0
2016-12-20 11:05:00,5.6,5.6,5.59,5.6,80784.0,5.3556,5.3556,5.3461,5.3556,80784.0
2016-12-20 11:10:00,5.59,5.6,5.59,5.59,218136.0,5.3461,5.3556,5.3461,5.3461,218136.0
2016-12-20 11:15:00,5.59,5.59,5.58,5.58,129504.0,5.3461,5.3461,5.3365,5.3365,129504.0
2016-12-20 11:20:00,5.59,5.6,5.58,5.59,256800.0,5.3461,5.3556,5.3365,5.3461,256800.0
2016-12-20 11:25:00,5.59,5.6,5.59,5.59,183840.0,5.3461,5.3556,5.3461,5.3461,183840.0
2016-12-20 11:30:00,5.59,5.59,5.58,5.58,634200.0,5.3461,5.3461,5.3365,5.3365,634200.0
2016-12-20 11:35:00,5.58,5.58,5.57,5.58,581016.0,5.3365,5.3365,5.3269,5.3365,581016.0
2016-12-20 11:40:00,5.58,5.58,5.57,5.58,165552.0,5.3365,5.3365,5.3269,5.3365,165552.0
2016-12-20 11:45:00,5.58,5.58,5.58,5.58,54600.0,5.3365,5.3365,5.3365,5.3365,54600.0
2016-12-20 11:50:00,5.58,5.58,5.57,5.57,376752.0,5.3365,5.3365,5.3269,5.3269,376752.0
2016-12-20 11:55:00,5.57,5.58,5.57,5.58,83472.0,5.3269,5.3365,5.3269,5.3365,83472.0
2016-12-20 12:00:00,5.57,5.58,5.57,5.57,330432.0,5.3269,5.3365,5.3269,5.3269,330432.0
2016-12-20 12:05:00,5.57,5.58,5.57,5.58,153600.0,5.3269,5.3365,5.3269,5.3365,153600.0
2016-12-20 12:10:00,5.58,5.58,5.58,5.58,81600.0,5.3365,5.3365,5.3365,5.3365,81600.0
2016-12-20 12:15:00,5.58,5.59,5.58,5.58,308280.0,5.3365,5.3461,5.3365,5.3365,308280.0
2016-12-20 12:20:00,5.58,5.58,5.58,5.58,417432.0,5.3365,5.3365,5.3365,5.3365,417432.0
2016-12-20 12:25:00,5.58,5.58,5.58,5.58,22512.0,5.3365,5.3365,5.3365,5.3365,22512.0
2016-12-20 12:30:00,5.58,5.58,5.58,5.58,96000.0,5.3365,5.3365,5.3365,5.3365,96000.0
2016-12-20 12:35:00,5.58,5.58,5.58,5.58,50400.0,5.3365,5.3365,5.3365,5.3365,50400.0
2016-12-20 12:40:00,5.58,5.59,5.58,5.59,379656.0,5.3365,5.3461,5.3365,5.3461,379656.0
2016-12-20 12:45:00,5.59,5.59,5.59,5.59,341472.0,5.3461,5.3461,5.3461,5.3461,341472.0
2016-12-20 12:50:00,5.59,5.59,5.59,5.59,128976.0,5.3461,5.3461,5.3461,5.3461,128976.0
2016-12-20 12:55:00,5.59,5.59,5.59,5.59,98832.0,5.3461,5.3461,5.3461,5.3461,98832.0
2016-12-20 13:00:00,5.59,5.59,5.59,5.59,34896.0,5.3461,5.3461,5.3461,5.3461,34896.0
2016-12-20 13:05:00,5.59,5.6,5.59,5.59,51000.0,5.3461,5.3556,5.3461,5.3461,51000.0
2016-12-20 13:10:00,5.6,5.6,5.59,5.59,123888.0,5.3556,5.3556,5.3461,5.3461,123888.0
2016-12-20 13:15:00,5.59,5.6,5.59,5.59,117480.0,5.3461,5.3556,5.3461,5.3461,117480.0
2016-12-20 13:20:00,5.59,5.6,5.59,5.6,195576.0,5.3461,5.3556,5.3461,5.3556,195576.0
2016-12-20 13:25:00,5.6,5.6,5.59,5.59,124032.0,5.3556,5.3556,5.3461,5.3461,124032.0
2016-12-20 13:30:00,5.6,5.6,5.59,5.59,138984.0,5.3556,5.3556,5.3461,5.3461,138984.0
2016-12-20 13:35:00,5.59,5.59,5.58,5.58,438912.0,5.3461,5.3461,5.3365,5.3365,438912.0
2016-12-20 13:40:00,5.59,5.59,5.58,5.58,310656.0,5.3461,5.3461,5.3365,5.3365,310656.0
2016-12-20 13:45:00,5.58,5.59,5.58,5.59,116496.0,5.3365,5.3461,5.3365,5.3461,116496.0
2016-12-20 13:50:00,5.59,5.59,5.59,5.59,138120.0,5.3461,5.3461,5.3461,5.3461,138120.0
2016-12-20 13:55:00,5.59,5.59,5.59,5.59,78912.0,5.3461,5.3461,5.3461,5.3461,78912.0
2016-12-20 14:00:00,5.59,5.59,5.58,5.58,121416.0,5.3461,5.3461,5.3365,5.3365,121416.0
2016-12-20 14:05:00,5.58,5.58,5.58,5.58,188304.0,5.3365,5.3365,5.3365,5.3365,188304.0
2016-12-20 14:10:00,5.58,5.58,5.58,5.58,253944.0,5.3365,5.3365,5.3365,5.3365,253944.0
2016-12-20 14:15:00,5.58,5.58,5.57,5.58,225024.0,5.3365,5.3365,5.3269,5.3365,225024.0
2016-12-20 14:20:00,5.58,5.58,5.58,5.58,71040.0,5.3365,5.3365,5.3365,5.3365,71040.0
2016-12-20 14:25:00,5.58,5.58,5.58,5.58,223248.0,5.3365,5.3365,5.3365,5.3365,223248.0
2016-12-20 14:30:00,5.58,5.58,5.55,5.56,853224.0,5.3365,5.3365,5.3078,5.3174,853224.0
2016-12-20 14:35:00,5.56,5.57,5.55,5.56,290544.0,5.3174,5.3269,5.3078,5.3174,290544.0
2016-12-20 14:40:00,5.56,5.57,5.56,5.57,195912.0,5.3174,5.3269,5.3174,5.3269,195912.0
2016-12-20 14:45:00,5.56,5.57,5.56,5.56,346632.0,5.3174,5.3269,5.3174,5.3174,346632.0
2016-12-20 14:50:00,5.56,5.57,5.56,5.57,280512.0,5.3174,5.3269,5.3174,5.3269,280512.0
2016-12-20 14:55:00,5.56,5.57,5.56,5.57,432624.0,5.3174,5.3269,5.3174,5.3269,432624.0
2016-12-20 15:00:00,5.57,5.57,5.57,5.57,257616.0,5.3269,5.3269,5.3269,5.3269,257616.0
2016-12-20 15:05:00,5.57,5.57,5.57,5.57,334704.0,5.3269,5.3269,5.3269,5.3269,334704.0
2016-12-20 15:10:00,5.57,5.57,5.56,5.57,137472.0,5.3269,5.3269,5.3174,5.3269,137472.0
2016-12-20 15:15:00,5.57,5.58,5.57,5.58,1202400.0,5.3269,5.3365,5.3269,5.3365,1202400.0
2016-12-20 15:20:00,5.58,5.58,5.57,5.57,254784.0,5.3365,5.3365,5.3269,5.3269,254784.0
2016-12-20 15:25:00,5.57,5.59,5.57,5.59,529512.0,5.3269,5.3461,5.3269,5.3461,529512.0
2016-12-20 15:30:00,5.58,5.59,5.58,5.59,422760.0,5.3365,5.3461,5.3365,5.3461,422760.0
2016-12-20 15:35:00,5.59,5.59,5.58,5.58,266304.0,5.3461,5.3461,5.3365,5.3365,266304.0
2016-12-20 15:40:00,5.58,5.58,5.57,5.58,209160.0,5.3365,5.3365,5.3269,5.3365,209160.0
2016-12-20 15:45:00,5.58,5.58,5.58,5.58,499224.0,5.3365,5.3365,5.3365,5.3365,499224.0
2016-12-20 15:50:00,5.58,5.58,5.57,5.58,208584.0,5.3365,5.3365,5.3269,5.3365,208584.0
2016-12-20 15:55:00,5.58,5.59,5.58,5.59,1663536.0,5.3365,5.3461,5.3365,5.3461,1663536.0
2016-12-21 09:30:00,5.59,5.6,5.57,5.59,1831032.0,5.3461,5.3556,5.3269,5.3461,1831032.0
2016-12-21 09:35:00,5.6,5.6,5.57,5.58,817032.0,5.3556,5.3556,5.3269,5.3365,817032.0
2016-12-21 09:40:00,5.57,5.57,5.56,5.56,740520.0,5.3269,5.3269,5.3174,5.3174,740520.0
2016-12-21 09:45:00,5.56,5.57,5.56,5.57,783144.0,5.3174,5.3269,5.3174,5.3269,783144.0
2016-12-21 09:50:00,5.57,5.57,5.56,5.57,588768.0,5.3269,5.3269,5.3174,5.3269,588768.0
2016-12-21 09:55:00,5.57,5.57,5.56,5.57,279216.0,5.3269,5.3269,5.3174,5.3269,279216.0
2016-12-21 10:00:00,5.57,5.57,5.56,5.56,150216.0,5.3269,5.3269,5.3174,5.3174,150216.0
2016-12-21 10:05:00,5.56,5.56,5.55,5.56,415992.0,5.3174,5.3174,5.3078,5.3174,415992.0
2016-12-21 10:10:00,5.56,5.57,5.55,5.56,243384.0,5.3174,5.3269,5.3078,5.3174,243384.0
2016-12-21 10:15:00,5.56,5.57,5.56,5.57,104184.0,5.3174,5.3269,5.3174,5.3269,104184.0
2016-12-21 10:20:00,5.56,5.58,5.56,5.58,532944.0,5.3174,5.3365,5.3174,5.3365,532944.0
2016-12-21 10:25:00,5.57,5.57,5.57,5.57,91200.0,5.3269,5.3269,5.3269,5.3269,91200.0
2016-12-21 10:30:00,5.56,5.57,5.56,5.57,180552.0,5.3174,5.3269,5.3174,5.3269,180552.0
2016-12-21 10:35:00,5.57,5.58,5.56,5.56,228216.0,5.3269,5.3365,5.3174,5.3174,228216.0
2016-12-21 10:40:00,5.56,5.57,5.56,5.57,332136.0,5.3174,5.3269,5.3174,5.3269,332136.0
2016-12-21 10:45:00,5.56,5.56,5.55,5.55,373272.0,5.3174,5.3174,5.3078,5.3078,373272.0
2016-12-21 10:50:00,5.55,5.56,5.53,5.54,495480.0,5.3078,5.3174,5.2887,5.2982,495480.0
2016-12-21 10:55:00,5.54,5.54,5.53,5.54,587544.0,5.2982,5.2982,5.2887,5.2982,587544.0
2016-12-21 11:00:00,5.54,5.54,5.54,5.54,401304.0,5.2982,5.2982,5.2982,5.2982,401304.0
2016-12-21 11:05:00,5.54,5.55,5.54,5.54,206904.0,5.2982,5.3078,5.2982,5.2982,206904.0
2016-12-21 11:10:00,5.55,5.55,5.54,5.54,239496.0,5.3078,5.3078,5.2982,5.2982,239496.0
2016-12-21 11:15:00,5.54,5.55,5.54,5.54,302160.0,5.2982,5.3078,5.2982,5.2982,302160.0
2016-12-21 11:20:00,5.54,5.55,5.53,5.54,202344.0,5.2982,5.3078,5.2887,5.2982,202344.0
2016-12-21 11:25:00,5.54,5.55,5.54,5.54,217056.0,5.2982,5.3078,5.2982,5.2982,217056.0
2016-12-21 11:30:00,5.55,5.56,5.55,5.56,668568.0,5.3078,5.3174,5.3078,5.3174,668568.0
2016-12-21 11:35:00,5.56,5.56,5.55,5.56,159624.0,5.3174,5.3174,5.3078,5.3174,159624.0
2016-12-21 11:40:00,5.56,5.56,5.55,5.56,321072.0,5.3174,5.3174,5.3078,5.3174,321072.0
2016-12-21 11:45:00,5.55,5.56,5.55,5.56,126000.0,5.3078,5.3174,5.3078,5.3174,126000.0
2016-12-21 11:50:00,5.56,5.56,5.56,5.56,151200.0,5.3174,5.3174,5.3174,5.3174,151200.0
2016-12-21 11:55:00,5.56,5.56,5.56,5.56,127200.0,5.3174,5.3174,5.3174,5.3174,127200.0
2016-12-21 12:00:00,5.56,5.57,5.56,5.57,294696.0,5.3174,5.3269,5.3174,5.3269,294696.0
2016-12-21 12:05:00,5.57,5.57,5.57,5.57,105720.0,5.3269,5.3269,5.3269,5.3269,105720.0
2016-12-21 12:10:00,5.57,5.57,5.56,5.57,210000.0,5.3269,5.3269,5.3174,5.3269,210000.0
2016-12-21 12:15:00,5.57,5.57,5.57,5.57,106896.0,5.3269,5.3269,5.3269,5.3269,106896.0
2016-12-21 12:20:00,5.57,5.57,5.57,5.57,140112.0,5.3269,5.3269,5.3269,5.3269,140112.0
2016-12-21 12:25:00,5.57,5.58,5.57,5.57,107520.0,5.3269,5.3365,5.3269,5.3269,107520.0
2016-12-21 12:30:00,5.58,5.58,5.57,5.58,261048.0,5.3365,5.3365,5.3269,5.3365,261048.0
2016-12-21 12:35:00,5.57,5.57,5.57,5.57,327312.0,5.3269,5.3269,5.3269,5.3269,327312.0
2016-12-21 12:40:00,5.57,5.58,5.57,5.57,82800.0,5.3269,5.3365,5.3269,5.3269,82800.0
2016-12-21 12:45:00,5.57,5.58,5.57,5.57,181200.0,5.3269,5.3365,5.3269,5.3269,181200.0
2016-12-21 12:50:00,5.58,5.58,5.57,5.57,48000.0,5.3365,5.3365,5.3269,5.3269,48000.0
2016-12-21 12:55:00,5.57,5.58,5.57,5.57,451920.0,5.3269,5.3365,5.3269,5.3269,451920.0
2016-12-21 13:00:00,5.57,5.58,5.57,5.58,367824.0,5.3269,5.3365,5.3269,5.3365,367824.0
2016-12-21 13:05:00,5.58,5.58,5.57,5.57,328296.0,5.3365,5.3365,5.3269,5.3269,328296.0
2016-12-21 13:10:00,5.57,5.57,5.57,5.57,192000.0,5.3269,5.3269,5.3269,5.3269,192000.0
2016-12-21 13:15:00,5.57,5.57,5.57,5.57,16800.0,5.3269,5.3269,5.3269,5.3269,16800.0
2016-12-21 13:20:00,5.57,5.57,5.57,5.57,0.0,5.3269,5.3269,5.3269,5.3269,0.0
2016-12-21 13:25:00,5.57,5.57,5.57,5.57,247200.0,5.3269,5.3269,5.3269,5.3269,247200.0
2016-12-21 13:30:00,5.57,5.58,5.57,5.58,230136.0,5.3269,5.3365,5.3269,5.3365,230136.0
2016-12-21 13:35:00,5.58,5.58,5.57,5.58,459744.0,5.3365,5.3365,5.3269,5.3365,459744.0
2016-12-21 13:40:00,5.58,5.58,5.57,5.57,31200.0,5.3365,5.3365,5.3269,5.3269,31200.0
2016-12-21 13:45:00,5.58,5.58,5.57,5.58,291192.0,5.3365,5.3365,5.3269,5.3365,291192.0
2016-12-21 13:50:00,5.58,5.58,5.58,5.58,158040.0,5.3365,5.3365,5.3365,5.3365,158040.0
2016-12-21 13:55:00,5.58,5.58,5.57,5.58,312984.0,5.3365,5.3365,5.3269,5.3365,312984.0
2016-12-21 14:00:00,5.58,5.58,5.58,5.58,88032.0,5.3365,5.3365,5.3365,5.3365,88032.0
2016-12-21 14:05:00,5.58,5.58,5.58,5.58,143712.0,5.3365,5.3365,5.3365,5.3365,143712.0
2016-12-21 14:10:00,5.58,5.59,5.58,5.58,237672.0,5.3365,5.3461,5.3365,5.3365,237672.0
2016-12-21 14:15:00,5.59,5.59,5.58,5.59,82920.0,5.3461,5.3461,5.3365,5.3461,82920.0
2016-12-21 14:20:00,5.59,5.59,5.58,5.59,104400.0,5.3461,5.3461,5.3365,5.3461,104400.0
2016-12-21 14:25:00,5.59,5.59,5.59,5.59,470208.0,5.3461,5.3461,5.3461,5.3461,470208.0
2016-12-21 14:30:00,5.58,5.58,5.58,5.58,94008.0,5.3365,5.3365,5.3365,5.3365,94008.0
2016-12-21 14:35:00,5.58,5.59,5.58,5.59,38400.0,5.3365,5.3461,5.3365,5.3461,38400.0
2016-12-21 14:40:00,5.59,5.59,5.59,5.59,24312.0,5.3461,5.3461,5.3461,5.3461,24312.0
2016-12-21 14:45:00,5.58,5.58,5.58,5.58,236592.0,5.3365,5.3365,5.3365,5.3365,236592.0
2016-12-21 14:50:00,5.58,5.59,5.58,5.59,51096.0,5.3365,5.3461,5.3365,5.3461,51096.0
2016-12-21 14:55:00,5.59,5.59,5.59,5.59,81192.0,5.3461,5.3461,5.3461,5.3461,81192.0
2016-12-21 15:00:00,5.59,5.59,5.58,5.58,120096.0,5.3461,5.3461,5.3365,5.3365,120096.0
2016-12-21 15:05:00,5.58,5.58,5.58,5.58,113040.0,5.3365,5.3365,5.3365,5.3365,113040.0
2016-12-21 15:10:00,5.58,5.58,5.58,5.58,99912.0,5.3365,5.3365,5.3365,5.3365,99912.0
2016-12-21 15:15:00,5.58,5.58,5.58,5.58,75600.0,5.3365,5.3365,5.3365,5.3365,75600.0
2016-12-21 15:20:00,5.58,5.58,5.58,5.58,107616.0,5.3365,5.3365,5.3365,5.3365,107616.0
2016-12-21 15:25:00,5.58,5.58,5.57,5.58,148440.0,5.3365,5.3365,5.3269,5.3365,148440.0
2016-12-21 15:30:00,5.58,5.58,5.56,5.57,207480.0,5.3365,5.3365,5.3174,5.3269,207480.0
2016-12-21 15:35:00,5.57,5.58,5.56,5.58,549576.0,5.3269,5.3365,5.3174,5.3365,549576.0
2016-12-21 15:40:00,5.58,5.58,5.58,5.58,277368.0,5.3365,5.3365,5.3365,5.3365,277368.0
2016-12-21 15:45:00,5.58,5.58,5.57,5.58,335736.0,5.3365,5.3365,5.3269,5.3365,335736.0
2016-12-21 15:50:00,5.58,5.58,5.57,5.58,456456.0,5.3365,5.3365,5.3269,5.3365,456456.0
2016-12-21 15:55:00,5.58,5.58,5.57,5.57,1341408.0,5.3365,5.3365,5.3269,5.3269,1341408.0
2016-12-22 09:30:00,5.57,5.58,5.54,5.54,1171344.0,5.3269,5.3365,5.2982,5.2982,1171344.0
2016-12-22 09:35:00,5.54,5.54,5.51,5.52,1247784.0,5.2982,5.2982,5.2696,5.2791,1247784.0
2016-12-22 09:40:00,5.52,5.52,5.5,5.52,1123224.0,5.2791,5.2791,5.26,5.2791,1123224.0
2016-12-22 09:45:00,5.52,5.54,5.52,5.53,692592.0,5.2791,5.2982,5.2791,5.2887,692592.0
2016-12-22 09:50:00,5.53,5.53,5.51,5.52,458640.0,5.2887,5.2887,5.2696,5.2791,458640.0
2016-12-22 09:55:00,5.53,5.54,5.53,5.54,377784.0,5.2887,5.2982,5.2887,5.2982,377784.0
2016-12-22 10:00:00,5.54,5.55,5.54,5.54,450768.0,5.2982,5.3078,5.2982,5.2982,450768.0
2016-12-22 10:05:00,5.55,5.55,5.53,5.54,525096.0,5.3078,5.3078,5.2887,5.2982,525096.0
2016-12-22 10:10:00,5.53,5.54,5.53,5.54,282936.0,5.2887,5.2982,5.2887,5.2982,282936.0
2016-12-22 10:15:00,5.54,5.55,5.54,5.54,467880.0,5.2982,5.3078,5.2982,5.2982,467880.0
2016-12-22 10:20:00,5.54,5.55,5.54,5.55,484248.0,5.2982,5.3078,5.2982,5.3078,484248.0
2016-12-22 10:25:00,5.55,5.55,5.54,5.54,354048.0,5.3078,5.3078,5.2982,5.2982,354048.0
2016-12-22 10:30:00,5.54,5.55,5.54,5.55,158256.0,5.2982,5.3078,5.2982,5.3078,158256.0
2016-12-22 10:35:00,5.54,5.54,5.54,5.54,170448.0,5.2982,5.2982,5.2982,5.2982,170448.0
2016-12-22 10:40:00,5.54,5.54,5.53,5.53,143928.0,5.2982,5.2982,5.2887,5.2887,143928.0
2016-12-22 10:45:00,5.52,5.53,5.52,5.53,1069872.0,5.2791,5.2887,5.2791,5.2887,1069872.0
2016-12-22 10:50:00,5.53,5.53,5.52,5.52,665280.0,5.2887,5.2887,5.2791,5.2791,665280.0
2016-12-22 10:55:00,5.52,5.52,5.51,5.51,404328.0,5.2791,5.2791,5.2696,5.2696,404328.0
2016-12-22 11:00:00,5.51,5.53,5.51,5.52,655752.0,5.2696,5.2887,5.2696,5.2791,655752.0
2016-12-22 11:05:00,5.51,5.52,5.51,5.52,791592.0,5.2696,5.2791,5.2696,5.2791,791592.0
2016-12-22 11:10:00,5.52,5.52,5.52,5.52,152424.0,5.2791,5.2791,5.2791,5.2791,152424.0
2016-12-22 11:15:00,5.52,5.52,5.52,5.52,370968.0,5.2791,5.2791,5.2791,5.2791,370968.0
2016-12-22 11:20:00,5.52,5.53,5.52,5.52,162408.0,5.2791,5.2887,5.2791,5.2791,162408.0
2016-12-22 11:25:00,5.51,5.51,5.5,5.5,638880.0,5.2696,5.2696,5.26,5.26,638880.0
2016-12-22 11:30:00,5.5,5.51,5.5,5.5,521640.0,5.26,5.2696,5.26,5.26,521640.0
2016-12-22 11:35:00,5.51,5.51,5.5,5.5,252672.0,5.2696,5.2696,5.26,5.26,252672.0
2016-12-22 11:40:00,5.5,5.5,5.49,5.49,818016.0,5.26,5.26,5.2504,5.2504,818016.0
2016-12-22 11:45:00,5.49,5.49,5.47,5.47,841104.0,5.2504,5.2504,5.2313,5.2313,841104.0
2016-12-22 11:50:00,5.47,5.47,5.46,5.47,629304.0,5.2313,5.2313,5.2217,5.2313,629304.0
2016-12-22 11:55:00,5.47,5.48,5.47,5.48,202344.0,5.2313,5.2409,5.2313,5.2409,202344.0
2016-12-22 12:00:00,5.48,5.48,5.47,5.48,257952.0,5.2409,5.2409,5.2313,5.2409,257952.0
2016-12-22 12:05:00,5.48,5.48,5.48,5.48,268104.0,5.2409,5.2409,5.2409,5.2409,268104.0
2016-12-22 12:10:00,5.48,5.48,5.47,5.48,71088.0,5.2409,5.2409,5.2313,5.2409,71088.0
2016-12-22 12:15:00,5.48,5.48,5.47,5.47,174624.0,5.2409,5.2409,5.2313,5.2313,174624.0
2016-12-22 12:20:00,5.47,5.48,5.47,5.48,306792.0,5.2313,5.2409,5.2313,5.2409,306792.0
2016-12-22 12:25:00,5.48,5.48,5.48,5.48,230160.0,5.2409,5.2409,5.2409,5.2409,230160.0
2016-12-22 12:30:00,5.48,5.49,5.48,5.49,824448.0,5.2409,5.2504,5.2409,5.2504,824448.0
2016-12-22 12:35:00,5.48,5.49,5.48,5.49,103200.0,5.2409,5.2504,5.2409,5.2504,103200.0
2016-12-22 12:40:00,5.49,5.49,5.48,5.48,428232.0,5.2504,5.2504,5.2409,5.2409,428232.0
2016-12-22 12:45:00,5.48,5.49,5.48,5.49,530544.0,5.2409,5.2504,5.2409,5.2504,530544.0
2016-12-22 12:50:00,5.49,5.49,5.49,5.49,46080.0,5.2504,5.2504,5.2504,5.2504,46080.0
2016-12-22 12:55:00,5.49,5.49,5.48,5.48,74088.0,5.2504,5.2504,5.2409,5.2409,74088.0
2016-12-22 13:00:00,5.48,5.48,5.48,5.48,122400.0,5.2409,5.2409,5.2409,5.2409,122400.0
2016-12-22 13:05:00,5.48,5.5,5.48,5.49,112872.0,5.2409,5.26,5.2409,5.2504,112872.0
2016-12-22 13:10:00,5.49,5.5,5.49,5.5,229824.0,5.2504,5.26,5.2504,5.26,229824.0
2016-12-22 13:15:00,5.5,5.5,5.5,5.5,30000.0,5.26,5.26,5.26,5.26,30000.0
2016-12-22 13:20:00,5.5,5.5,5.49,5.49,64920.0,5.26,5.26,5.2504,5.2504,64920.0
2016-12-22 13:25:00,5.5,5.5,5.49,5.49,9600.0,5.26,5.26,5.2504,5.2504,9600.0
2016-12-22 13:30:00,5.49,5.49,5.49,5.49,69456.0,5.2504,5.2504,5.2504,5.2504,69456.0
2016-12-22 13:35:00,5.49,5.49,5.49,5.49,143352.0,5.2504,5.2504,5.2504,5.2504,143352.0
2016-12-22 13:40:00,5.49,5.51,5.49,5.51,341520.0,5.2504,5.2696,5.2504,5.2696,341520.0
2016-12-22 13:45:00,5.51,5.52,5.51,5.52,851208.0,5.2696,5.2791,5.2696,5.2791,851208.0
2016-12-22 13:50:00,5.52,5.52,5.51,5.52,390600.0,5.2791,5.2791,5.2696,5.2791,390600.0
2016-12-22 13:55:00,5.52,5.52,5.51,5.51,129960.0,5.2791,5.2791,5.2696,5.2696,129960.0
2016-12-22 14:00:00,5.51,5.52,5.51,5.52,710136.0,5.2696,5.2791,5.2696,5.2791,710136.0
2016-12-22 14:05:00,5.52,5.52,5.51,5.51,136800.0,5.2791,5.2791,5.2696,5.2696,136800.0
2016-12-22 14:10:00,5.52,5.52,5.51,5.51,271152.0,5.2791,5.2791,5.2696,5.2696,271152.0
2016-12-22 14:15:00,5.51,5.51,5.51,5.51,153024.0,5.2696,5.2696,5.2696,5.2696,153024.0
2016-12-22 14:20:00,5.51,5.52,5.51,5.51,220896.0,5.2696,5.2791,5.2696,5.2696,220896.0
2016-12-22 14:25:00,5.51,5.51,5.51,5.51,60360.0,5.2696,5.2696,5.2696,5.2696,60360.0
2016-12-22 14:30:00,5.51,5.51,5.51,5.51,244920.0,5.2696,5.2696,5.2696,5.2696,244920.0
2016-12-22 14:35:00,5.51,5.51,5.51,5.51,210600.0,5.2696,5.2696,5.2696,5.2696,210600.0
2016-12-22 14:40:00,5.51,5.51,5.51,5.51,87360.0,5.2696,5.2696,5.2696,5.2696,87360.0
2016-12-22 14:45:00,5.51,5.51,5.5,5.5,206280.0,5.2696,5.2696,5.26,5.26,206280.0
2016-12-22 14:50:00,5.51,5.51,5.5,5.51,48000.0,5.2696,5.2696,5.26,5.2696,48000.0
2016-12-22 14:55:00,5.51,5.51,5.51,5.51,64800.0,5.2696,5.2696,5.2696,5.2696,64800.0
2016-12-22 15:00:00,5.51,5.51,5.5,5.5,1061904.0,5.2696,5.2696,5.26,5.26,1061904.0
2016-12-22 15:05:00,5.5,5.5,5.48,5.49,678576.0,5.26,5.26,5.2409,5.2504,678576.0
2016-12-22 15:10:00,5.49,5.49,5.47,5.48,723000.0,5.2504,5.2504,5.2313,5.2409,723000.0
2016-12-22 15:15:00,5.48,5.48,5.48,5.48,147528.0,5.2409,5.2409,5.2409,5.2409,147528.0
2016-12-22 15:20:00,5.48,5.48,5.47,5.48,246912.0,5.2409,5.2409,5.2313,5.2409,246912.0
2016-12-22 15:25:00,5.48,5.49,5.48,5.49,356880.0,5.2409,5.2504,5.2409,5.2504,356880.0
2016-12-22 15:30:00,5.49,5.49,5.48,5.49,82416.0,5.2504,5.2504,5.2409,5.2504,82416.0
2016-12-22 15:35:00,5.49,5.5,5.49,5.5,90888.0,5.2504,5.26,5.2504,5.26,90888.0
2016-12-22 15:40:00,5.5,5.51,5.5,5.5,329184.0,5.26,5.2696,5.26,5.26,329184.0
2016-12-22 15:45:00,5.5,5.51,5.49,5.5,114840.0,5.26,5.2696,5.2504,5.26,114840.0
2016-12-22 15:50:00,5.5,5.51,5.5,5.5,370080.0,5.26,5.2696,5.26,5.26,370080.0
2016-12-22 15:55:00,5.5,5.52,5.5,5.52,1625136.0,5.26,5.2791,5.26,5.2791,1625136.0
2016-12-23 09:30:00,5.5,5.52,5.5,5.51,611976.0,5.26,5.2791,5.26,5.2696,611976.0
2016-12-23 09:35:00,5.52,5.53,5.51,5.51,761328.0,5.2791,5.2887,5.2696,5.2696,761328.0
2016-12-23 09:40:00,5.51,5.52,5.5,5.51,205440.0,5.2696,5.2791,5.26,5.2696,205440.0
2016-12-23 09:45:00,5.51,5.53,5.51,5.52,379800.0,5.2696,5.2887,5.2696,5.2791,379800.0
2016-12-23 09:50:00,5.52,5.53,5.52,5.53,428832.0,5.2791,5.2887,5.2791,5.2887,428832.0
2016-12-23 09:55:00,5.53,5.54,5.53,5.53,721824.0,5.2887,5.2982,5.2887,5.2887,721824.0
2016-12-23 10:00:00,5.53,5.54,5.52,5.53,703416.0,5.2887,5.2982,5.2791,5.2887,703416.0
2016-12-23 10:05:00,5.53,5.54,5.52,5.52,482280.0,5.2887,5.2982,5.2791,5.2791,482280.0
2016-12-23 10:10:00,5.52,5.52,5.52,5.52,148968.0,5.2791,5.2791,5.2791,5.2791,148968.0
2016-12-23 10:15:00,5.51,5.52,5.51,5.52,101040.0,5.2696,5.2791,5.2696,5.2791,101040.0
2016-12-23 10:20:00,5.52,5.52,5.51,5.51,168720.0,5.2791,5.2791,5.2696,5.2696,168720.0
2016-12-23 10:25:00,5.51,5.51,5.51,5.51,80256.0,5.2696,5.2696,5.2696,5.2696,80256.0
2016-12-23 10:30:00,5.51,5.52,5.51,5.51,110400.0,5.2696,5.2791,5.2696,5.2696,110400.0
2016-12-23 10:35:00,5.51,5.52,5.51,5.51,71520.0,5.2696,5.2791,5.2696,5.2696,71520.0
2016-12-23 10:40:00,5.51,5.51,5.5,5.5,135840.0,5.2696,5.2696,5.26,5.26,135840.0
2016-12-23 10:45:00,5.5,5.51,5.5,5.51,60000.0,5.26,5.2696,5.26,5.2696,60000.0
2016-12-23 10:50:00,5.51,5.51,5.49,5.5,507552.0,5.2696,5.2696,5.2504,5.26,507552.0
2016-12-23 10:55:00,5.5,5.5,5.49,5.5,336408.0,5.26,5.26,5.2504,5.26,336408.0
2016-12-23 11:00:00,5.5,5.5,5.5,5.5,283296.0,5.26,5.26,5.26,5.26,283296.0
2016-12-23 11:05:00,5.5,5.5,5.49,5.5,473592.0,5.26,5.26,5.2504,5.26,473592.0
2016-12-23 11:10:00,5.5,5.5,5.49,5.49,100656.0,5.26,5.26,5.2504,5.2504,100656.0
2016-12-23 11:15:00,5.49,5.5,5.48,5.48,462168.0,5.2504,5.26,5.2409,5.2409,462168.0
2016-12-23 11:20:00,5.48,5.49,5.48,5.49,46800.0,5.2409,5.2504,5.2409,5.2504,46800.0
2016-12-23 11:25:00,5.49,5.5,5.49,5.49,356304.0,5.2504,5.26,5.2504,5.2504,356304.0
2016-12-23 11:30:00,5.49,5.5,5.49,5.49,204240.0,5.2504,5.26,5.2504,5.2504,204240.0
2016-12-23 11:35:00,5.49,5.49,5.49,5.49,40320.0,5.2504,5.2504,5.2504,5.2504,40320.0
2016-12-23 11:40:00,5.49,5.49,5.49,5.49,60000.0,5.2504,5.2504,5.2504,5.2504,60000.0
2016-12-23 11:45:00,5.49,5.49,5.49,5.49,21600.0,5.2504,5.2504,5.2504,5.2504,21600.0
2016-12-23 11:50:00,5.49,5.5,5.49,5.5,281568.0,5.2504,5.26,5.2504,5.26,281568.0
2016-12-23 11:55:00,5.5,5.5,5.5,5.5,185928.0,5.26,5.26,5.26,5.26,185928.0
2016-12-23 12:00:00,5.5,5.51,5.5,5.51,315816.0,5.26,5.2696,5.26,5.2696,315816.0
2016-12-23 12:05:00,5.5,5.51,5.5,5.51,466632.0,5.26,5.2696,5.26,5.2696,466632.0
2016-12-23 12:10:00,5.5,5.51,5.5,5.51,60000.0,5.26,5.2696,5.26,5.2696,60000.0
2016-12-23 12:15:00,5.51,5.51,5.51,5.51,90888.0,5.2696,5.2696,5.2696,5.2696,90888.0
2016-12-23 12:20:00,5.51,5.52,5.51,5.52,119016.0,5.2696,5.2791,5.2696,5.2791,119016.0
2016-12-23 12:25:00,5.51,5.52,5.51,5.52,68400.0,5.2696,5.2791,5.2696,5.2791,68400.0
2016-12-23 12:30:00,5.52,5.52,5.51,5.52,98880.0,5.2791,5.2791,5.2696,5.2791,98880.0
2016-12-23 12:35:00,5.52,5.52,5.51,5.51,118656.0,5.2791,5.2791,5.2696,5.2696,118656.0
2016-12-23 12:40:00,5.51,5.51,5.51,5.51,22704.0,5.2696,5.2696,5.2696,5.2696,22704.0
2016-12-23 12:45:00,5.51,5.51,5.51,5.51,12000.0,5.2696,5.2696,5.2696,5.2696,12000.0
2016-12-23 12:50:00,5.51,5.51,5.51,5.51,11376.0,5.2696,5.2696,5.2696,5.2696,11376.0
2016-12-23 12:55:00,5.51,5.51,5.51,5.51,21600.0,5.2696,5.2696,5.2696,5.2696,21600.0
2016-12-23 13:00:00,5.51,5.51,5.51,5.51,40728.0,5.2696,5.2696,5.2696,5.2696,40728.0
2016-12-23 13:05:00,5.51,5.52,5.51,5.52,78576.0,5.2696,5.2791,5.2696,5.2791,78576.0
2016-12-23 13:10:00,5.52,5.52,5.51,5.51,47376.0,5.2791,5.2791,5.2696,5.2696,47376.0
2016-12-23 13:15:00,5.52,5.52,5.52,5.52,6552.0,5.2791,5.2791,5.2791,5.2791,6552.0
2016-12-23 13:20:00,5.52,5.52,5.52,5.52,50184.0,5.2791,5.2791,5.2791,5.2791,50184.0
2016-12-23 13:25:00,5.52,5.52,5.51,5.51,17256.0,5.2791,5.2791,5.2696,5.2696,17256.0
2016-12-23 13:30:00,5.52,5.52,5.51,5.52,55200.0,5.2791,5.2791,5.2696,5.2791,55200.0
2016-12-23 13:35:00,5.52,5.52,5.51,5.51,9000.0,5.2791,5.2791,5.2696,5.2696,9000.0
2016-12-23 13:40:00,5.51,5.52,5.51,5.51,24000.0,5.2696,5.2791,5.2696,5.2696,24000.0
2016-12-23 13:45:00,5.51,5.51,5.51,5.51,28800.0,5.2696,5.2696,5.2696,5.2696,28800.0
2016-12-23 13:50:00,5.51,5.51,5.51,5.51,57600.0,5.2696,5.2696,5.2696,5.2696,57600.0
2016-12-23 13:55:00,5.51,5.51,5.51,5.51,108000.0,5.2696,5.2696,5.2696,5.2696,108000.0
2016-12-23 14:00:00,5.51,5.51,5.51,5.51,49608.0,5.2696,5.2696,5.2696,5.2696,49608.0
2016-12-23 14:05:00,5.51,5.52,5.51,5.52,19680.0,5.2696,5.2791,5.2696,5.2791,19680.0
2016-12-23 14:10:00,5.52,5.52,5.52,5.52,4800.0,5.2791,5.2791,5.2791,5.2791,4800.0
2016-12-23 14:15:00,5.52,5.52,5.52,5.52,90672.0,5.2791,5.2791,5.2791,5.2791,90672.0
2016-12-23 14:20:00,5.52,5.52,5.52,5.52,185688.0,5.2791,5.2791,5.2791,5.2791,185688.0
2016-12-23 14:25:00,5.52,5.52,5.51,5.52,67200.0,5.2791,5.2791,5.2696,5.2791,67200.0
2016-12-23 14:30:00,5.52,5.52,5.51,5.52,34680.0,5.2791,5.2791,5.2696,5.2791,34680.0
2016-12-23 14:35:00,5.51,5.51,5.51,5.51,33600.0,5.2696,5.2696,5.2696,5.2696,33600.0
2016-12-23 14:40:00,5.51,5.51,5.51,5.51,0.0,5.2696,5.2696,5.2696,5.2696,0.0
2016-12-23 14:45:00,5.51,5.52,5.51,5.52,22368.0,5.2696,5.2791,5.2696,5.2791,22368.0
2016-12-23 14:50:00,5.51,5.51,5.51,5.51,117600.0,5.2696,5.2696,5.2696,5.2696,117600.0
2016-12-23 14:55:00,5.51,5.52,5.51,5.52,84288.0,5.2696,5.2791,5.2696,5.2791,84288.0
2016-12-23 15:00:00,5.52,5.52,5.52,5.52,133200.0,5.2791,5.2791,5.2791,5.2791,133200.0
2016-12-23 15:05:00,5.51,5.51,5.51,5.51,19752.0,5.2696,5.2696,5.2696,5.2696,19752.0
2016-12-23 15:10:00,5.52,5.52,5.52,5.52,33600.0,5.2791,5.2791,5.2791,5.2791,33600.0
2016-12-23 15:15:00,5.52,5.52,5.52,5.52,194304.0,5.2791,5.2791,5.2791,5.2791,194304.0
2016-12-23 15:20:00,5.52,5.52,5.52,5.52,181752.0,5.2791,5.2791,5.2791,5.2791,181752.0
2016-12-23 15:25:00,5.52,5.52,5.52,5.52,33240.0,5.2791,5.2791,5.2791,5.2791,33240.0
2016-12-23 15:30:00,5.52,5.52,5.52,5.52,169728.0,5.2791,5.2791,5.2791,5.2791,169728.0
2016-12-23 15:35:00,5.52,5.52,5.52,5.52,114984.0,5.2791,5.2791,5.2791,5.2791,114984.0
2016-12-23 15:40:00,5.52,5.53,5.52,5.53,276960.0,5.2791,5.2887,5.2791,5.2887,276960.0
2016-12-23 15:45:00,5.53,5.53,5.52,5.52,227544.0,5.2887,5.2887,5.2791,5.2791,227544.0
2016-12-23 15:50:00,5.52,5.53,5.52,5.53,434016.0,5.2791,5.2887,5.2791,5.2887,434016.0
2016-12-23 15:55:00,5.53,5.54,5.53,5.54,1608840.0,5.2887,5.2982,5.2887,5.2982,1608840.0
2016-12-27 09:30:00,5.56,5.58,5.56,5.58,2036232.0,5.3174,5.3365,5.3174,5.3365,2036232.0
2016-12-27 09:35:00,5.58,5.6,5.58,5.6,1671960.0,5.3365,5.3556,5.3365,5.3556,1671960.0
2016-12-27 09:40:00,5.61,5.62,5.6,5.62,1530048.0,5.3652,5.3748,5.3556,5.3748,1530048.0
2016-12-27 09:45:00,5.62,5.71,5.62,5.69,4448664.0,5.3748,5.4608,5.3748,5.4417,4448664.0
2016-12-27 09:50:00,5.7,5.71,5.69,5.7,1929312.0,5.4513,5.4608,5.4417,5.4513,1929312.0
2016-12-27 09:55:00,5.7,5.71,5.7,5.7,1595184.0,5.4513,5.4608,5.4513,5.4513,1595184.0
2016-12-27 10:00:00,5.7,5.71,5.7,5.7,994752.0,5.4513,5.4608,5.4513,5.4513,994752.0
2016-12-27 10:05:00,5.7,5.71,5.7,5.7,774072.0,5.4513,5.4608,5.4513,5.4513,774072.0
2016-12-27 10:10:00,5.7,5.7,5.68,5.69,586440.0,5.4513,5.4513,5.4321,5.4417,586440.0
2016-12-27 10:15:00,5.69,5.69,5.69,5.69,318840.0,5.4417,5.4417,5.4417,5.4417,318840.0
2016-12-27 10:20:00,5.69,5.7,5.69,5.69,117600.0,5.4417,5.4513,5.4417,5.4417,117600.0
2016-12-27 10:25:00,5.69,5.69,5.69,5.69,189264.0,5.4417,5.4417,5.4417,5.4417,189264.0
2016-12-27 10:30:00,5.69,5.69,5.69,5.69,200592.0,5.4417,5.4417,5.4417,5.4417,200592.0
2016-12-27 10:35:00,5.69,5.69,5.69,5.69,341616.0,5.4417,5.4417,5.4417,5.4417,341616.0
2016-12-27 10:40:00,5.69,5.69,5.68,5.68,328752.0,5.4417,5.4417,5.4321,5.4321,328752.0
2016-12-27 10:45:00,5.68,5.68,5.68,5.68,231288.0,5.4321,5.4321,5.4321,5.4321,231288.0
2016-12-27 10:50:00,5.68,5.69,5.68,5.69,136536.0,5.4321,5.4417,5.4321,5.4417,136536.0
2016-12-27 10:55:00,5.69,5.69,5.68,5.68,75048.0,5.4417,5.4417,5.4321,5.4321,75048.0
2016-12-27 11:00:00,5.68,5.69,5.68,5.69,148800.0,5.4321,5.4417,5.4321,5.4417,148800.0
2016-12-27 11:05:00,5.69,5.69,5.68,5.68,231984.0,5.4417,5.4417,5.4321,5.4321,231984.0
2016-12-27 11:10:00,5.68,5.68,5.67,5.67,306504.0,5.4321,5.4321,5.4226,5.4226,306504.0
2016-12-27 11:15:00,5.67,5.67,5.67,5.67,338232.0,5.4226,5.4226,5.4226,5.4226,338232.0
2016-12-27 11:20:00,5.67,5.67,5.67,5.67,259584.0,5.4226,5.4226,5.4226,5.4226,259584.0
2016-12-27 11:25:00,5.67,5.67,5.67,5.67,147840.0,5.4226,5.4226,5.4226,5.4226,147840.0
2016-12-27 11:30:00,5.67,5.68,5.67,5.68,253632.0,5.4226,5.4321,5.4226,5.4321,253632.0
2016-12-27 11:35:00,5.68,5.68,5.67,5.67,356880.0,5.4321,5.4321,5.4226,5.4226,356880.0
2016-12-27 11:40:00,5.67,5.67,5.66,5.67,189984.0,5.4226,5.4226,5.413,5.4226,189984.0
2016-12-27 11:45:00,5.67,5.67,5.66,5.67,192312.0,5.4226,5.4226,5.413,5.4226,192312.0
2016-12-27 11:50:00,5.66,5.66,5.65,5.65,880464.0,5.413,5.413,5.4034,5.4034,880464.0
2016-12-27 11:55:00,5.65,5.65,5.64,5.65,696936.0,5.4034,5.4034,5.3939,5.4034,696936.0
2016-12-27 12:00:00,5.65,5.65,5.64,5.64,420984.0,5.4034,5.4034,5.3939,5.3939,420984.0
2016-12-27 12:05:00,5.64,5.64,5.64,5.64,769920.0,5.3939,5.3939,5.3939,5.3939,769920.0
2016-12-27 12:10:00,5.64,5.65,5.64,5.64,497784.0,5.3939,5.4034,5.3939,5.3939,497784.0
2016-12-27 12:15:00,5.64,5.64,5.64,5.64,504000.0,5.3939,5.3939,5.3939,5.3939,504000.0
2016-12-27 12:20:00,5.64,5.64,5.64,5.64,340800.0,5.3939,5.3939,5.3939,5.3939,340800.0
2016-12-27 12:25:00,5.64,5.64,5.64,5.64,69600.0,5.3939,5.3939,5.3939,5.3939,69600.0
2016-12-27 12:30:00,5.64,5.64,5.64,5.64,61200.0,5.3939,5.3939,5.3939,5.3939,61200.0
2016-12-27 12:35:00,5.64,5.64,5.64,5.64,293688.0,5.3939,5.3939,5.3939,5.3939,293688.0
2016-12-27 12:40:00,5.64,5.65,5.64,5.65,417000.0,5.3939,5.4034,5.3939,5.4034,417000.0
2016-12-27 12:45:00,5.65,5.65,5.64,5.65,226680.0,5.4034,5.4034,5.3939,5.4034,226680.0
2016-12-27 12:50:00,5.65,5.65,5.65,5.65,163200.0,5.4034,5.4034,5.4034,5.4034,163200.0
2016-12-27 12:55:00,5.65,5.65,5.65,5.65,216264.0,5.4034,5.4034,5.4034,5.4034,216264.0
2016-12-27 13:00:00,5.65,5.65,5.65,5.65,53832.0,5.4034,5.4034,5.4034,5.4034,53832.0
2016-12-27 13:05:00,5.65,5.65,5.64,5.65,136800.0,5.4034,5.4034,5.3939,5.4034,136800.0
2016-12-27 13:10:00,5.65,5.65,5.65,5.65,127680.0,5.4034,5.4034,5.4034,5.4034,127680.0
2016-12-27 13:15:00,5.65,5.65,5.65,5.65,95688.0,5.4034,5.4034,5.4034,5.4034,95688.0
2016-12-27 13:20:00,5.65,5.65,5.65,5.65,17712.0,5.4034,5.4034,5.4034,5.4034,17712.0
2016-12-27 13:25:00,5.65,5.66,5.65,5.66,330624.0,5.4034,5.413,5.4034,5.413,330624.0
2016-12-27 13:30:00,5.66,5.66,5.65,5.66,86880.0,5.413,5.413,5.4034,5.413,86880.0
2016-12-27 13:35:00,5.66,5.66,5.66,5.66,37200.0,5.413,5.413,5.413,5.413,37200.0
2016-12-27 13:40:00,5.66,5.66,5.66,5.66,51840.0,5.413,5.413,5.413,5.413,51840.0
2016-12-27 13:45:00,5.66,5.66,5.66,5.66,40296.0,5.413,5.413,5.413,5.413,40296.0
2016-12-27 13:50:00,5.66,5.66,5.65,5.65,119184.0,5.413,5.413,5.4034,5.4034,119184.0
2016-12-27 13:55:00,5.65,5.65,5.64,5.65,104400.0,5.4034,5.4034,5.3939,5.4034,104400.0
2016-12-27 14:00:00,5.65,5.65,5.64,5.64,50400.0,5.4034,5.4034,5.3939,5.3939,50400.0
2016-12-27 14:05:00,5.64,5.64,5.64,5.64,69600.0,5.3939,5.3939,5.3939,5.3939,69600.0
2016-12-27 14:10:00,5.65,5.65,5.64,5.65,31200.0,5.4034,5.4034,5.3939,5.4034,31200.0
2016-12-27 14:15:00,5.64,5.65,5.64,5.65,87600.0,5.3939,5.4034,5.3939,5.4034,87600.0
2016-12-27 14:20:00,5.65,5.65,5.65,5.65,481992.0,5.4034,5.4034,5.4034,5.4034,481992.0
2016-12-27 14:25:00,5.65,5.66,5.65,5.65,766320.0,5.4034,5.413,5.4034,5.4034,766320.0
2016-12-27 14:30:00,5.65,5.65,5.65,5.65,206400.0,5.4034,5.4034,5.4034,5.4034,206400.0
2016-12-27 14:35:00,5.65,5.65,5.65,5.65,27000.0,5.4034,5.4034,5.4034,5.4034,27000.0
2016-12-27 14:40:00,5.65,5.65,5.65,5.65,73320.0,5.4034,5.4034,5.4034,5.4034,73320.0
2016-12-27 14:45:00,5.65,5.65,5.65,5.65,207168.0,5.4034,5.4034,5.4034,5.4034,207168.0
2016-12-27 14:50:00,5.65,5.65,5.64,5.64,63600.0,5.4034,5.4034,5.3939,5.3939,63600.0
2016-12-27 14:55:00,5.64,5.65,5.64,5.64,105912.0,5.3939,5.4034,5.3939,5.3939,105912.0
2016-12-27 15:00:00,5.64,5.65,5.64,5.65,140400.0,5.3939,5.4034,5.3939,5.4034,140400.0
2016-12-27 15:05:00,5.65,5.65,5.65,5.65,197232.0,5.4034,5.4034,5.4034,5.4034,197232.0
2016-12-27 15:10:00,5.65,5.65,5.64,5.64,221688.0,5.4034,5.4034,5.3939,5.3939,221688.0
2016-12-27 15:15:00,5.64,5.64,5.64,5.64,381600.0,5.3939,5.3939,5.3939,5.3939,381600.0
2016-12-27 15:20:00,5.64,5.65,5.64,5.64,228288.0,5.3939,5.4034,5.3939,5.3939,228288.0
2016-12-27 15:25:00,5.65,5.65,5.64,5.65,34992.0,5.4034,5.4034,5.3939,5.4034,34992.0
2016-12-27 15:30:00,5.64,5.64,5.64,5.64,311112.0,5.3939,5.3939,5.3939,5.3939,311112.0
2016-12-27 15:35:00,5.64,5.64,5.63,5.64,274392.0,5.3939,5.3939,5.3843,5.3939,274392.0
2016-12-27 15:40:00,5.64,5.64,5.63,5.64,225120.0,5.3939,5.3939,5.3843,5.3939,225120.0
2016-12-27 15:45:00,5.64,5.64,5.63,5.63,881712.0,5.3939,5.3939,5.3843,5.3843,881712.0
2016-12-27 15:50:00,5.63,5.63,5.62,5.63,1554672.0,5.3843,5.3843,5.3748,5.3843,1554672.0
2016-12-27 15:55:00,5.63,5.63,5.62,5.62,1948584.0,5.3843,5.3843,5.3748,5.3748,1948584.0
2016-12-28 09:30:00,5.65,5.67,5.65,5.67,1765320.0,5.4034,5.4226,5.4034,5.4226,1765320.0
2016-12-28 09:35:00,5.67,5.67,5.64,5.64,980712.0,5.4226,5.4226,5.3939,5.3939,980712.0
2016-12-28 09:40:00,5.63,5.63,5.61,5.62,1668576.0,5.3843,5.3843,5.3652,5.3748,1668576.0
2016-12-28 09:45:00,5.61,5.62,5.61,5.61,621552.0,5.3652,5.3748,5.3652,5.3652,621552.0
2016-12-28 09:50:00,5.61,5.61,5.58,5.58,2387160.0,5.3652,5.3652,5.3365,5.3365,2387160.0
2016-12-28 09:55:00,5.58,5.58,5.56,5.57,1734480.0,5.3365,5.3365,5.3174,5.3269,1734480.0
2016-12-28 10:00:00,5.56,5.58,5.55,5.57,1262928.0,5.3174,5.3365,5.3078,5.3269,1262928.0
2016-12-28 10:05:00,5.57,5.58,5.55,5.55,886344.0,5.3269,5.3365,5.3078,5.3078,886344.0
2016-12-28 10:10:00,5.55,5.56,5.53,5.55,1167840.0,5.3078,5.3174,5.2887,5.3078,1167840.0
2016-12-28 10:15:00,5.55,5.56,5.54,5.54,485496.0,5.3078,5.3174,5.2982,5.2982,485496.0
2016-12-28 10:20:00,5.54,5.55,5.53,5.55,726480.0,5.2982,5.3078,5.2887,5.3078,726480.0
2016-12-28 10:25:00,5.55,5.56,5.54,5.55,561240.0,5.3078,5.3174,5.2982,5.3078,561240.0
2016-12-28 10:30:00,5.55,5.56,5.54,5.55,627672.0,5.3078,5.3174,5.2982,5.3078,627672.0
2016-12-28 10:35:00,5.56,5.57,5.55,5.56,444576.0,5.3174,5.3269,5.3078,5.3174,444576.0
2016-12-28 10:40:00,5.56,5.56,5.54,5.54,631848.0,5.3174,5.3174,5.2982,5.2982,631848.0
2016-12-28 10:45:00,5.54,5.55,5.54,5.55,357576.0,5.2982,5.3078,5.2982,5.3078,357576.0
2016-12-28 10:50:00,5.55,5.55,5.54,5.54,318000.0,5.3078,5.3078,5.2982,5.2982,318000.0
2016-12-28 10:55:00,5.54,5.55,5.54,5.55,413688.0,5.2982,5.3078,5.2982,5.3078,413688.0
2016-12-28 11:00:00,5.55,5.56,5.54,5.56,413712.0,5.3078,5.3174,5.2982,5.3174,413712.0
2016-12-28 11:05:00,5.56,5.57,5.56,5.56,377760.0,5.3174,5.3269,5.3174,5.3174,377760.0
2016-12-28 11:10:00,5.56,5.57,5.56,5.57,532560.0,5.3174,5.3269,5.3174,5.3269,532560.0
2016-12-28 11:15:00,5.57,5.58,5.57,5.57,402768.0,5.3269,5.3365,5.3269,5.3269,402768.0
2016-12-28 11:20:00,5.57,5.59,5.57,5.58,542664.0,5.3269,5.3461,5.3269,5.3365,542664.0
2016-12-28 11:25:00,5.58,5.59,5.58,5.58,528000.0,5.3365,5.3461,5.3365,5.3365,528000.0
2016-12-28 11:30:00,5.59,5.59,5.58,5.58,325008.0,5.3461,5.3461,5.3365,5.3365,325008.0
2016-12-28 11:35:00,5.58,5.58,5.57,5.58,471504.0,5.3365,5.3365,5.3269,5.3365,471504.0
2016-12-28 11:40:00,5.58,5.58,5.57,5.57,254760.0,5.3365,5.3365,5.3269,5.3269,254760.0
2016-12-28 11:45:00,5.57,5.57,5.57,5.57,60528.0,5.3269,5.3269,5.3269,5.3269,60528.0
2016-12-28 11:50:00,5.57,5.57,5.56,5.57,154512.0,5.3269,5.3269,5.3174,5.3269,154512.0
2016-12-28 11:55:00,5.56,5.56,5.55,5.55,272304.0,5.3174,5.3174,5.3078,5.3078,272304.0
2016-12-28 12:00:00,5.55,5.55,5.53,5.54,587784.0,5.3078,5.3078,5.2887,5.2982,587784.0
2016-12-28 12:05:00,5.54,5.55,5.53,5.54,327288.0,5.2982,5.3078,5.2887,5.2982,327288.0
2016-12-28 12:10:00,5.54,5.54,5.52,5.52,334008.0,5.2982,5.2982,5.2791,5.2791,334008.0
2016-12-28 12:15:00,5.53,5.54,5.52,5.53,278544.0,5.2887,5.2982,5.2791,5.2887,278544.0
2016-12-28 12:20:00,5.53,5.53,5.52,5.53,233160.0,5.2887,5.2887,5.2791,5.2887,233160.0
2016-12-28 12:25:00,5.53,5.53,5.52,5.53,138480.0,5.2887,5.2887,5.2791,5.2887,138480.0
2016-12-28 12:30:00,5.53,5.53,5.52,5.52,479448.0,5.2887,5.2887,5.2791,5.2791,479448.0
2016-12-28 12:35:00,5.52,5.52,5.52,5.52,229776.0,5.2791,5.2791,5.2791,5.2791,229776.0
2016-12-28 12:40:00,5.52,5.52,5.5,5.51,631320.0,5.2791,5.2791,5.26,5.2696,631320.0
2016-12-28 12:45:00,5.5,5.51,5.5,5.5,721128.0,5.26,5.2696,5.26,5.26,721128.0
2016-12-28 12:50:00,5.5,5.51,5.5,5.51,233784.0,5.26,5.2696,5.26,5.2696,233784.0
2016-12-28 12:55:00,5.51,5.51,5.5,5.51,320400.0,5.2696,5.2696,5.26,5.2696,320400.0
2016-12-28 13:00:00,5.51,5.51,5.5,5.5,287520.0,5.2696,5.2696,5.26,5.26,287520.0
2016-12-28 13:05:00,5.5,5.51,5.5,5.51,338760.0,5.26,5.2696,5.26,5.2696,338760.0
2016-12-28 13:10:00,5.51,5.52,5.5,5.52,191376.0,5.2696,5.2791,5.26,5.2791,191376.0
2016-12-28 13:15:00,5.51,5.51,5.5,5.51,593016.0,5.2696,5.2696,5.26,5.2696,593016.0
2016-12-28 13:20:00,5.51,5.51,5.5,5.51,439872.0,5.2696,5.2696,5.26,5.2696,439872.0
2016-12-28 13:25:00,5.52,5.52,5.51,5.51,152472.0,5.2791,5.2791,5.2696,5.2696,152472.0
2016-12-28 13:30:00,5.51,5.52,5.51,5.51,132240.0,5.2696,5.2791,5.2696,5.2696,132240.0
2016-12-28 13:35:00,5.51,5.52,5.51,5.52,651600.0,5.2696,5.2791,5.2696,5.2791,651600.0
2016-12-28 13:40:00,5.52,5.52,5.51,5.51,374640.0,5.2791,5.2791,5.2696,5.2696,374640.0
2016-12-28 13:45:00,5.51,5.51,5.5,5.5,333696.0,5.2696,5.2696,5.26,5.26,333696.0
2016-12-28 13:50:00,5.5,5.51,5.49,5.49,323136.0,5.26,5.2696,5.2504,5.2504,323136.0
2016-12-28 13:55:00,5.49,5.5,5.49,5.5,442872.0,5.2504,5.26,5.2504,5.26,442872.0
2016-12-28 14:00:00,5.5,5.51,5.5,5.51,372264.0,5.26,5.2696,5.26,5.2696,372264.0
2016-12-28 14:05:00,5.51,5.51,5.51,5.51,73152.0,5.2696,5.2696,5.2696,5.2696,73152.0
2016-12-28 14:10:00,5.51,5.51,5.49,5.5,284208.0,5.2696,5.2696,5.2504,5.26,284208.0
2016-12-28 14:15:00,5.5,5.5,5.48,5.49,981000.0,5.26,5.26,5.2409,5.2504,981000.0
2016-12-28 14:20:00,5.49,5.49,5.48,5.48,139200.0,5.2504,5.2504,5.2409,5.2409,139200.0
2016-12-28 14:25:00,5.49,5.5,5.48,5.5,179280.0,5.2504,5.26,5.2409,5.26,179280.0
2016-12-28 14:30:00,5.5,5.5,5.5,5.5,139200.0,5.26,5.26,5.26,5.26,139200.0
2016-12-28 14:35:00,5.5,5.5,5.49,5.49,35472.0,5.26,5.26,5.2504,5.2504,35472.0
2016-12-28 14:40:00,5.5,5.5,5.49,5.49,99120.0,5.26,5.26,5.2504,5.2504,99120.0
2016-12-28 14:45:00,5.49,5.5,5.49,5.5,682512.0,5.2504,5.26,5.2504,5.26,682512.0
2016-12-28 14:50:00,5.49,5.5,5.49,5.5,1342080.0,5.2504,5.26,5.2504,5.26,1342080.0
2016-12-28 14:55:00,5.5,5.51,5.5,5.51,411072.0,5.26,5.2696,5.26,5.2696,411072.0
2016-12-28 15:00:00,5.51,5.51,5.5,5.51,272088.0,5.2696,5.2696,5.26,5.2696,272088.0
2016-12-28 15:05:00,5.51,5.52,5.5,5.5,538128.0,5.2696,5.2791,5.26,5.26,538128.0
2016-12-28 15:10:00,5.51,5.51,5.5,5.51,16800.0,5.2696,5.2696,5.26,5.2696,16800.0
2016-12-28 15:15:00,5.51,5.51,5.5,5.5,163152.0,5.2696,5.2696,5.26,5.26,163152.0
2016-12-28 15:20:00,5.5,5.5,5.5,5.5,194304.0,5.26,5.26,5.26,5.26,194304.0
2016-12-28 15:25:00,5.51,5.51,5.5,5.5,352560.0,5.2696,5.2696,5.26,5.26,352560.0
2016-12-28 15:30:00,5.49,5.5,5.49,5.5,158112.0,5.2504,5.26,5.2504,5.26,158112.0
2016-12-28 15:35:00,5.5,5.5,5.49,5.49,214080.0,5.26,5.26,5.2504,5.2504,214080.0
2016-12-28 15:40:00,5.49,5.49,5.48,5.48,849576.0,5.2504,5.2504,5.2409,5.2409,849576.0
2016-12-28 15:45:00,5.48,5.49,5.48,5.49,413280.0,5.2409,5.2504,5.2409,5.2504,413280.0
2016-12-28 15:50:00,5.49,5.5,5.48,5.49,669192.0,5.2504,5.26,5.2409,5.2504,669192.0
2016-12-28 15:55:00,5.49,5.5,5.48,5.49,2515080.0,5.2504,5.26,5.2409,5.2504,2515080.0
2016-12-29 09:30:00,5.48,5.51,5.48,5.5,1505808.0,5.2409,5.2696,5.2409,5.26,1505808.0
2016-12-29 09:35:00,5.5,5.52,5.5,5.51,1335912.0,5.26,5.2791,5.26,5.2696,1335912.0
2016-12-29 09:40:00,5.52,5.52,5.48,5.48,1245096.0,5.2791,5.2791,5.2409,5.2409,1245096.0
2016-12-29 09:45:00,5.48,5.49,5.46,5.46,964584.0,5.2409,5.2504,5.2217,5.2217,964584.0
2016-12-29 09:50:00,5.46,5.47,5.46,5.47,691968.0,5.2217,5.2313,5.2217,5.2313,691968.0
2016-12-29 09:55:00,5.47,5.48,5.46,5.47,361968.0,5.2313,5.2409,5.2217,5.2313,361968.0
2016-12-29 10:00:00,5.48,5.49,5.48,5.48,1457112.0,5.2409,5.2504,5.2409,5.2409,1457112.0
2016-12-29 10:05:00,5.48,5.48,5.47,5.47,130200.0,5.2409,5.2409,5.2313,5.2313,130200.0
2016-12-29 10:10:00,5.47,5.48,5.46,5.47,577704.0,5.2313,5.2409,5.2217,5.2313,577704.0
2016-12-29 10:15:00,5.46,5.48,5.46,5.48,577680.0,5.2217,5.2409,5.2217,5.2409,577680.0
2016-12-29 10:20:00,5.48,5.48,5.48,5.48,157176.0,5.2409,5.2409,5.2409,5.2409,157176.0
2016-12-29 10:25:00,5.48,5.5,5.48,5.49,498408.0,5.2409,5.26,5.2409,5.2504,498408.0
2016-12-29 10:30:00,5.48,5.49,5.48,5.48,62400.0,5.2409,5.2504,5.2409,5.2409,62400.0
2016-12-29 10:35:00,5.48,5.48,5.48,5.48,224040.0,5.2409,5.2409,5.2409,5.2409,224040.0
2016-12-29 10:40:00,5.47,5.47,5.46,5.47,764232.0,5.2313,5.2313,5.2217,5.2313,764232.0
2016-12-29 10:45:00,5.46,5.47,5.45,5.46,1328712.0,5.2217,5.2313,5.2122,5.2217,1328712.0
2016-12-29 10:50:00,5.45,5.46,5.45,5.46,1635744.0,5.2122,5.2217,5.2122,5.2217,1635744.0
2016-12-29 10:55:00,5.46,5.46,5.45,5.45,602736.0,5.2217,5.2217,5.2122,5.2122,602736.0
2016-12-29 11:00:00,5.46,5.46,5.44,5.44,1736016.0,5.2217,5.2217,5.2026,5.2026,1736016.0
2016-12-29 11:05:00,5.44,5.45,5.44,5.45,2030448.0,5.2026,5.2122,5.2026,5.2122,2030448.0
2016-12-29 11:10:00,5.45,5.46,5.45,5.45,627096.0,5.2122,5.2217,5.2122,5.2122,627096.0
2016-12-29 11:15:00,5.45,5.45,5.43,5.45,751128.0,5.2122,5.2122,5.193,5.2122,751128.0
2016-12-29 11:20:00,5.45,5.45,5.44,5.44,796464.0,5.2122,5.2122,5.2026,5.2026,796464.0
2016-12-29 11:25:00,5.44,5.45,5.44,5.44,1121952.0,5.2026,5.2122,5.2026,5.2026,1121952.0
2016-12-29 11:30:00,5.45,5.45,5.44,5.44,817632.0,5.2122,5.2122,5.2026,5.2026,817632.0
2016-12-29 11:35:00,5.45,5.45,5.43,5.44,332736.0,5.2122,5.2122,5.193,5.2026,332736.0
2016-12-29 11:40:00,5.44,5.44,5.43,5.43,647952.0,5.2026,5.2026,5.193,5.193,647952.0
2016-12-29 11:45:00,5.43,5.44,5.43,5.43,456624.0,5.193,5.2026,5.193,5.193,456624.0
2016-12-29 11:50:00,5.43,5.43,5.42,5.42,1244544.0,5.193,5.193,5.1835,5.1835,1244544.0
2016-12-29 11:55:00,5.42,5.43,5.42,5.43,281160.0,5.1835,5.193,5.1835,5.193,281160.0
2016-12-29 12:00:00,5.42,5.43,5.42,5.43,94512.0,5.1835,5.193,5.1835,5.193,94512.0
2016-12-29 12:05:00,5.43,5.43,5.42,5.42,144240.0,5.193,5.193,5.1835,5.1835,144240.0
2016-12-29 12:10:00,5.42,5.42,5.41,5.42,150960.0,5.1835,5.1835,5.1739,5.1835,150960.0
2016-12-29 12:15:00,5.42,5.44,5.42,5.43,492912.0,5.1835,5.2026,5.1835,5.193,492912.0
2016-12-29 12:20:00,5.43,5.44,5.43,5.44,109680.0,5.193,5.2026,5.193,5.2026,109680.0
2016-12-29 12:25:00,5.44,5.45,5.44,5.45,641712.0,5.2026,5.2122,5.2026,5.2122,641712.0
2016-12-29 12:30:00,5.45,5.45,5.44,5.45,575544.0,5.2122,5.2122,5.2026,5.2122,575544.0
2016-12-29 12:35:00,5.45,5.45,5.45,5.45,140304.0,5.2122,5.2122,5.2122,5.2122,140304.0
2016-12-29 12:40:00,5.45,5.45,5.45,5.45,286488.0,5.2122,5.2122,5.2122,5.2122,286488.0
2016-12-29 12:45:00,5.45,5.46,5.45,5.46,1017816.0,5.2122,5.2217,5.2122,5.2217,1017816.0
2016-12-29 12:50:00,5.46,5.46,5.46,5.46,952968.0,5.2217,5.2217,5.2217,5.2217,952968.0
2016-12-29 12:55:00,5.46,5.46,5.45,5.45,132216.0,5.2217,5.2217,5.2122,5.2122,132216.0
2016-12-29 13:00:00,5.45,5.46,5.45,5.45,64800.0,5.2122,5.2217,5.2122,5.2122,64800.0
2016-12-29 13:05:00,5.45,5.45,5.45,5.45,26400.0,5.2122,5.2122,5.2122,5.2122,26400.0
2016-12-29 13:10:00,5.44,5.45,5.44,5.45,76824.0,5.2026,5.2122,5.2026,5.2122,76824.0
2016-12-29 13:15:00,5.45,5.45,5.45,5.45,36768.0,5.2122,5.2122,5.2122,5.2122,36768.0
2016-12-29 13:20:00,5.45,5.45,5.44,5.44,41280.0,5.2122,5.2122,5.2026,5.2026,41280.0
2016-12-29 13:25:00,5.44,5.44,5.44,5.44,13344.0,5.2026,5.2026,5.2026,5.2026,13344.0
2016-12-29 13:30:00,5.44,5.44,5.43,5.44,43344.0,5.2026,5.2026,5.193,5.2026,43344.0
2016-12-29 13:35:00,5.43,5.43,5.43,5.43,598080.0,5.193,5.193,5.193,5.193,598080.0
2016-12-29 13:40:00,5.43,5.43,5.42,5.42,241200.0,5.193,5.193,5.1835,5.1835,241200.0
2016-12-29 13:45:00,5.42,5.43,5.42,5.43,327744.0,5.1835,5.193,5.1835,5.193,327744.0
2016-12-29 13:50:00,5.43,5.43,5.42,5.43,158400.0,5.193,5.193,5.1835,5.193,158400.0
2016-12-29 13:55:00,5.43,5.43,5.42,5.43,371928.0,5.193,5.193,5.1835,5.193,371928.0
2016-12-29 14:00:00,5.43,5.45,5.43,5.45,1486776.0,5.193,5.2122,5.193,5.2122,1486776.0
2016-12-29 14:05:00,5.45,5.45,5.45,5.45,93888.0,5.2122,5.2122,5.2122,5.2122,93888.0
2016-12-29 14:10:00,5.45,5.45,5.44,5.44,17088.0,5.2122,5.2122,5.2026,5.2026,17088.0
2016-12-29 14:15:00,5.45,5.45,5.44,5.45,377256.0,5.2122,5.2122,5.2026,5.2122,377256.0
2016-12-29 14:20:00,5.45,5.45,5.45,5.45,898776.0,5.2122,5.2122,5.2122,5.2122,898776.0
2016-12-29 14:25:00,5.45,5.45,5.45,5.45,235176.0,5.2122,5.2122,5.2122,5.2122,235176.0
2016-12-29 14:30:00,5.45,5.45,5.44,5.44,218592.0,5.2122,5.2122,5.2026,5.2026,218592.0
2016-12-29 14:35:00,5.44,5.44,5.44,5.44,1162320.0,5.2026,5.2026,5.2026,5.2026,1162320.0
2016-12-29 14:40:00,5.44,5.45,5.44,5.45,320688.0,5.2026,5.2122,5.2026,5.2122,320688.0
2016-12-29 14:45:00,5.45,5.45,5.45,5.45,72000.0,5.2122,5.2122,5.2122,5.2122,72000.0
2016-12-29 14:50:00,5.45,5.45,5.45,5.45,297648.0,5.2122,5.2122,5.2122,5.2122,297648.0
2016-12-29 14:55:00,5.45,5.45,5.45,5.45,128040.0,5.2122,5.2122,5.2122,5.2122,128040.0
2016-12-29 15:00:00,5.45,5.45,5.45,5.45,80400.0,5.2122,5.2122,5.2122,5.2122,80400.0
2016-12-29 15:05:00,5.45,5.45,5.44,5.44,54912.0,5.2122,5.2122,5.2026,5.2026,54912.0
2016-12-29 15:10:00,5.44,5.45,5.44,5.45,129600.0,5.2026,5.2122,5.2026,5.2122,129600.0
2016-12-29 15:15:00,5.45,5.45,5.45,5.45,69600.0,5.2122,5.2122,5.2122,5.2122,69600.0
2016-12-29 15:20:00,5.45,5.46,5.45,5.45,395136.0,5.2122,5.2217,5.2122,5.2122,395136.0
2016-12-29 15:25:00,5.46,5.46,5.45,5.46,101520.0,5.2217,5.2217,5.2122,5.2217,101520.0
2016-12-29 15:30:00,5.46,5.46,5.45,5.46,522768.0,5.2217,5.2217,5.2122,5.2217,522768.0
2016-12-29 15:35:00,5.46,5.46,5.45,5.45,238728.0,5.2217,5.2217,5.2122,5.2122,238728.0
2016-12-29 15:40:00,5.45,5.45,5.45,5.45,154056.0,5.2122,5.2122,5.2122,5.2122,154056.0
2016-12-29 15:45:00,5.45,5.46,5.45,5.45,399600.0,5.2122,5.2217,5.2122,5.2122,399600.0
2016-12-29 15:50:00,5.46,5.46,5.46,5.46,831288.0,5.2217,5.2217,5.2217,5.2217,831288.0
2016-12-29 15:55:00,5.46,5.47,5.45,5.46,863352.0,5.2217,5.2313,5.2122,5.2217,863352.0
2016-12-30 09:30:00,5.49,5.5,5.45,5.45,2055888.0,5.2504,5.26,5.2122,5.2122,2055888.0
2016-12-30 09:35:00,5.45,5.47,5.44,5.45,1611456.0,5.2122,5.2313,5.2026,5.2122,1611456.0
2016-12-30 09:40:00,5.44,5.45,5.43,5.43,1549488.0,5.2026,5.2122,5.193,5.193,1549488.0
2016-12-30 09:45:00,5.44,5.45,5.43,5.44,629616.0,5.2026,5.2122,5.193,5.2026,629616.0
2016-12-30 09:50:00,5.44,5.44,5.42,5.42,2233440.0,5.2026,5.2026,5.1835,5.1835,2233440.0
2016-12-30 09:55:00,5.42,5.42,5.35,5.35,5380512.0,5.1835,5.1835,5.1165,5.1165,5380512.0
2016-12-30 10:00:00,5.35,5.36,5.33,5.35,1048872.0,5.1165,5.1261,5.0974,5.1165,1048872.0
2016-12-30 10:05:00,5.35,5.36,5.33,5.35,712104.0,5.1165,5.1261,5.0974,5.1165,712104.0
2016-12-30 10:10:00,5.35,5.36,5.35,5.35,754512.0,5.1165,5.1261,5.1165,5.1165,754512.0
2016-12-30 10:15:00,5.36,5.36,5.34,5.35,253992.0,5.1261,5.1261,5.107,5.1165,253992.0
2016-12-30 10:20:00,5.35,5.35,5.32,5.33,953184.0,5.1165,5.1165,5.0878,5.0974,953184.0
2016-12-30 10:25:00,5.33,5.33,5.32,5.33,616992.0,5.0974,5.0974,5.0878,5.0974,616992.0
2016-12-30 10:30:00,5.32,5.35,5.32,5.34,467280.0,5.0878,5.1165,5.0878,5.107,467280.0
2016-12-30 10:35:00,5.35,5.35,5.33,5.33,230760.0,5.1165,5.1165,5.0974,5.0974,230760.0
2016-12-30 10:40:00,5.33,5.34,5.33,5.33,235728.0,5.0974,5.107,5.0974,5.0974,235728.0
2016-12-30 10:45:00,5.33,5.34,5.32,5.33,455568.0,5.0974,5.107,5.0878,5.0974,455568.0
2016-12-30 10:50:00,5.33,5.34,5.33,5.33,320184.0,5.0974,5.107,5.0974,5.0974,320184.0
2016-12-30 10:55:00,5.33,5.35,5.33,5.35,277152.0,5.0974,5.1165,5.0974,5.1165,277152.0
2016-12-30 11:00:00,5.35,5.35,5.34,5.34,203496.0,5.1165,5.1165,5.107,5.107,203496.0
2016-12-30 11:05:00,5.34,5.34,5.33,5.33,216792.0,5.107,5.107,5.0974,5.0974,216792.0
2016-12-30 11:10:00,5.33,5.34,5.33,5.33,181248.0,5.0974,5.107,5.0974,5.0974,181248.0
2016-12-30 11:15:00,5.33,5.34,5.33,5.34,347400.0,5.0974,5.107,5.0974,5.107,347400.0
2016-12-30 11:20:00,5.34,5.35,5.34,5.35,1619520.0,5.107,5.1165,5.107,5.1165,1619520.0
2016-12-30 11:25:00,5.35,5.36,5.35,5.35,554808.0,5.1165,5.1261,5.1165,5.1165,554808.0
2016-12-30 11:30:00,5.35,5.36,5.35,5.35,197856.0,5.1165,5.1261,5.1165,5.1165,197856.0
2016-12-30 11:35:00,5.35,5.36,5.34,5.34,139704.0,5.1165,5.1261,5.107,5.107,139704.0
2016-12-30 11:40:00,5.34,5.36,5.34,5.35,136896.0,5.107,5.1261,5.107,5.1165,136896.0
2016-12-30 11:45:00,5.35,5.36,5.35,5.35,367752.0,5.1165,5.1261,5.1165,5.1165,367752.0
2016-12-30 11:50:00,5.35,5.36,5.35,5.35,164760.0,5.1165,5.1261,5.1165,5.1165,164760.0
2016-12-30 11:55:00,5.35,5.35,5.34,5.34,237720.0,5.1165,5.1165,5.107,5.107,237720.0
2016-12-30 12:00:00,5.34,5.34,5.32,5.32,760128.0,5.107,5.107,5.0878,5.0878,760128.0
2016-12-30 12:05:00,5.31,5.32,5.31,5.32,509976.0,5.0783,5.0878,5.0783,5.0878,509976.0
2016-12-30 12:10:00,5.32,5.34,5.32,5.34,364416.0,5.0878,5.107,5.0878,5.107,364416.0
2016-12-30 12:15:00,5.34,5.34,5.32,5.33,496104.0,5.107,5.107,5.0878,5.0974,496104.0
2016-12-30 12:20:00,5.33,5.34,5.33,5.33,60720.0,5.0974,5.107,5.0974,5.0974,60720.0
2016-12-30 12:25:00,5.33,5.33,5.32,5.33,214032.0,5.0974,5.0974,5.0878,5.0974,214032.0
2016-12-30 12:30:00,5.32,5.33,5.32,5.33,134400.0,5.0878,5.0974,5.0878,5.0974,134400.0
2016-12-30 12:35:00,5.32,5.32,5.31,5.32,139704.0,5.0878,5.0878,5.0783,5.0878,139704.0
2016-12-30 12:40:00,5.31,5.32,5.3,5.3,620232.0,5.0783,5.0878,5.0687,5.0687,620232.0
2016-12-30 12:45:00,5.3,5.31,5.29,5.3,266016.0,5.0687,5.0783,5.0592,5.0687,266016.0
2016-12-30 12:50:00,5.3,5.3,5.28,5.29,1455024.0,5.0687,5.0687,5.0496,5.0592,1455024.0
2016-12-30 12:55:00,5.29,5.3,5.29,5.3,150792.0,5.0592,5.0687,5.0592,5.0687,150792.0
2016-12-30 13:00:00,5.3,5.3,5.29,5.29,301608.0,5.0687,5.0687,5.0592,5.0592,301608.0
2016-12-30 13:05:00,5.29,5.29,5.28,5.28,390456.0,5.0592,5.0592,5.0496,5.0496,390456.0
2016-12-30 13:10:00,5.28,5.29,5.28,5.29,170904.0,5.0496,5.0592,5.0496,5.0592,170904.0
2016-12-30 13:15:00,5.29,5.3,5.29,5.3,502032.0,5.0592,5.0687,5.0592,5.0687,502032.0
2016-12-30 13:20:00,5.3,5.31,5.3,5.31,369144.0,5.0687,5.0783,5.0687,5.0783,369144.0
2016-12-30 13:25:00,5.31,5.31,5.3,5.3,158400.0,5.0783,5.0783,5.0687,5.0687,158400.0
2016-12-30 13:30:00,5.31,5.31,5.3,5.3,51000.0,5.0783,5.0783,5.0687,5.0687,51000.0
2016-12-30 13:35:00,5.3,5.31,5.3,5.3,75360.0,5.0687,5.0783,5.0687,5.0687,75360.0
2016-12-30 13:40:00,5.3,5.3,5.29,5.29,215016.0,5.0687,5.0687,5.0592,5.0592,215016.0
2016-12-30 13:45:00,5.29,5.29,5.28,5.28,159288.0,5.0592,5.0592,5.0496,5.0496,159288.0
2016-12-30 13:50:00,5.28,5.29,5.28,5.29,220752.0,5.0496,5.0592,5.0496,5.0592,220752.0
2016-12-30 13:55:00,5.29,5.29,5.28,5.28,355248.0,5.0592,5.0592,5.0496,5.0496,355248.0
2016-12-30 14:00:00,5.28,5.28,5.28,5.28,468864.0,5.0496,5.0496,5.0496,5.0496,468864.0
2016-12-30 14:05:00,5.28,5.28,5.27,5.27,151872.0,5.0496,5.0496,5.04,5.04,151872.0
2016-12-30 14:10:00,5.27,5.28,5.27,5.28,1065624.0,5.04,5.0496,5.04,5.0496,1065624.0
2016-12-30 14:15:00,5.28,5.29,5.28,5.28,277920.0,5.0496,5.0592,5.0496,5.0496,277920.0
2016-12-30 14:20:00,5.28,5.28,5.27,5.27,391368.0,5.0496,5.0496,5.04,5.04,391368.0
2016-12-30 14:25:00,5.27,5.27,5.26,5.26,412920.0,5.04,5.04,5.0305,5.0305,412920.0
2016-12-30 14:30:00,5.26,5.27,5.26,5.27,624600.0,5.0305,5.04,5.0305,5.04,624600.0
2016-12-30 14:35:00,5.27,5.28,5.27,5.28,437352.0,5.04,5.0496,5.04,5.0496,437352.0
2016-12-30 14:40:00,5.28,5.29,5.28,5.28,358824.0,5.0496,5.0592,5.0496,5.0496,358824.0
2016-12-30 14:45:00,5.28,5.28,5.26,5.26,1076640.0,5.0496,5.0496,5.0305,5.0305,1076640.0
2016-12-30 14:50:00,5.26,5.27,5.25,5.26,662976.0,5.0305,5.04,5.0209,5.0305,662976.0
2016-12-30 14:55:00,5.25,5.26,5.25,5.26,1002840.0,5.0209,5.0305,5.0209,5.0305,1002840.0
2016-12-30 15:00:00,5.26,5.26,5.25,5.26,755184.0,5.0305,5.0305,5.0209,5.0305,755184.0
2016-12-30 15:05:00,5.26,5.27,5.26,5.27,309240.0,5.0305,5.04,5.0305,5.04,309240.0
2016-12-30 15:10:00,5.27,5.28,5.27,5.28,1109328.0,5.04,5.0496,5.04,5.0496,1109328.0
2016-12-30 15:15:00,5.28,5.29,5.28,5.28,471552.0,5.0496,5.0592,5.0496,5.0496,471552.0
2016-12-30 15:20:00,5.28,5.29,5.28,5.28,557136.0,5.0496,5.0592,5.0496,5.0496,557136.0
2016-12-30 15:25:00,5.29,5.3,5.29,5.3,420936.0,5.0592,5.0687,5.0592,5.0687,420936.0
2016-12-30 15:30:00,5.3,5.3,5.29,5.29,922992.0,5.0687,5.0687,5.0592,5.0592,922992.0
2016-12-30 15:35:00,5.29,5.29,5.29,5.29,399672.0,5.0592,5.0592,5.0592,5.0592,399672.0
2016-12-30 15:40:00,5.29,5.29,5.27,5.27,923760.0,5.0592,5.0592,5.04,5.04,923760.0
2016-12-30 15:45:00,5.27,5.28,5.27,5.27,1009272.0,5.04,5.0496,5.04,5.04,1009272.0
2016-12-30 15:50:00,5.27,5.27,5.25,5.26,826512.0,5.04,5.04,5.0209,5.0305,826512.0
2016-12-30 15:55:00,5.26,5.3,5.26,5.3,1960872.0,5.0305,5.0687,5.0305,5.0687,1960872.0
2017-01-03 09:30:00,5.4,5.42,5.38,5.41,2413320.0,5.1644,5.1835,5.1452,5.1739,2413320.0
2017-01-03 09:35:00,5.42,5.43,5.37,5.37,3795648.0,5.1835,5.193,5.1357,5.1357,3795648.0
2017-01-03 09:40:00,5.38,5.4,5.37,5.39,1357080.0,5.1452,5.1644,5.1357,5.1548,1357080.0
2017-01-03 09:45:00,5.4,5.42,5.38,5.4,1159464.0,5.1644,5.1835,5.1452,5.1644,1159464.0
2017-01-03 09:50:00,5.4,5.41,5.38,5.4,968520.0,5.1644,5.1739,5.1452,5.1644,968520.0
2017-01-03 09:55:00,5.4,5.42,5.38,5.42,1591680.0,5.1644,5.1835,5.1452,5.1835,1591680.0
2017-01-03 10:00:00,5.42,5.44,5.41,5.44,4461984.0,5.1835,5.2026,5.1739,5.2026,4461984.0
2017-01-03 10:05:00,5.43,5.5,5.43,5.49,2651640.0,5.193,5.26,5.193,5.2504,2651640.0
2017-01-03 10:10:00,5.49,5.49,5.47,5.47,1210176.0,5.2504,5.2504,5.2313,5.2313,1210176.0
2017-01-03 10:15:00,5.47,5.48,5.46,5.46,626880.0,5.2313,5.2409,5.2217,5.2217,626880.0
2017-01-03 10:20:00,5.46,5.48,5.46,5.48,230736.0,5.2217,5.2409,5.2217,5.2409,230736.0
2017-01-03 10:25:00,5.48,5.48,5.46,5.47,633912.0,5.2409,5.2409,5.2217,5.2313,633912.0
2017-01-03 10:30:00,5.46,5.48,5.45,5.45,532992.0,5.2217,5.2409,5.2122,5.2122,532992.0
2017-01-03 10:35:00,5.45,5.45,5.43,5.44,348480.0,5.2122,5.2122,5.193,5.2026,348480.0
2017-01-03 10:40:00,5.43,5.45,5.43,5.44,325656.0,5.193,5.2122,5.193,5.2026,325656.0
2017-01-03 10:45:00,5.44,5.45,5.42,5.42,465216.0,5.2026,5.2122,5.1835,5.1835,465216.0
2017-01-03 10:50:00,5.42,5.43,5.41,5.42,460968.0,5.1835,5.193,5.1739,5.1835,460968.0
2017-01-03 10:55:00,5.42,5.42,5.39,5.4,958176.0,5.1835,5.1835,5.1548,5.1644,958176.0
2017-01-03 11:00:00,5.39,5.4,5.38,5.39,1571616.0,5.1548,5.1644,5.1452,5.1548,1571616.0
2017-01-03 11:05:00,5.39,5.42,5.39,5.41,605760.0,5.1548,5.1835,5.1548,5.1739,605760.0
2017-01-03 11:10:00,5.41,5.41,5.4,5.41,384720.0,5.1739,5.1739,5.1644,5.1739,384720.0
2017-01-03 11:15:00,5.4,5.4,5.38,5.38,263880.0,5.1644,5.1644,5.1452,5.1452,263880.0
2017-01-03 11:20:00,5.38,5.4,5.38,5.4,283680.0,5.1452,5.1644,5.1452,5.1644,283680.0
2017-01-03 11:25:00,5.4,5.4,5.38,5.39,519168.0,5.1644,5.1644,5.1452,5.1548,519168.0
2017-01-03 11:30:00,5.39,5.4,5.39,5.4,194304.0,5.1548,5.1644,5.1548,5.1644,194304.0
2017-01-03 11:35:00,5.39,5.4,5.37,5.37,575208.0,5.1548,5.1644,5.1357,5.1357,575208.0
2017-01-03 11:40:00,5.37,5.37,5.35,5.35,1162200.0,5.1357,5.1357,5.1165,5.1165,1162200.0
2017-01-03 11:45:00,5.36,5.37,5.35,5.36,267600.0,5.1261,5.1357,5.1165,5.1261,267600.0
2017-01-03 11:50:00,5.36,5.37,5.36,5.37,169872.0,5.1261,5.1357,5.1261,5.1357,169872.0
2017-01-03 11:55:00,5.37,5.37,5.36,5.37,392832.0,5.1357,5.1357,5.1261,5.1357,392832.0
2017-01-03 12:00:00,5.38,5.39,5.37,5.37,471000.0,5.1452,5.1548,5.1357,5.1357,471000.0
2017-01-03 12:05:00,5.37,5.37,5.36,5.37,253056.0,5.1357,5.1357,5.1261,5.1357,253056.0
2017-01-03 12:10:00,5.37,5.38,5.37,5.38,275448.0,5.1357,5.1452,5.1357,5.1452,275448.0
2017-01-03 12:15:00,5.38,5.39,5.37,5.38,215736.0,5.1452,5.1548,5.1357,5.1452,215736.0
2017-01-03 12:20:00,5.38,5.38,5.37,5.37,172440.0,5.1452,5.1452,5.1357,5.1357,172440.0
2017-01-03 12:25:00,5.37,5.38,5.37,5.37,122496.0,5.1357,5.1452,5.1357,5.1357,122496.0
2017-01-03 12:30:00,5.37,5.38,5.37,5.37,414960.0,5.1357,5.1452,5.1357,5.1357,414960.0
2017-01-03 12:35:00,5.38,5.38,5.37,5.37,422424.0,5.1452,5.1452,5.1357,5.1357,422424.0
2017-01-03 12:40:00,5.36,5.37,5.35,5.35,438144.0,5.1261,5.1357,5.1165,5.1165,438144.0
2017-01-03 12:45:00,5.35,5.37,5.35,5.37,618000.0,5.1165,5.1357,5.1165,5.1357,618000.0
2017-01-03 12:50:00,5.37,5.37,5.36,5.37,123600.0,5.1357,5.1357,5.1261,5.1357,123600.0
2017-01-03 12:55:00,5.37,5.38,5.37,5.37,224400.0,5.1357,5.1452,5.1357,5.1357,224400.0
2017-01-03 13:00:00,5.38,5.38,5.37,5.37,80640.0,5.1452,5.1452,5.1357,5.1357,80640.0
2017-01-03 13:05:00,5.37,5.38,5.36,5.37,222000.0,5.1357,5.1452,5.1261,5.1357,222000.0
2017-01-03 13:10:00,5.36,5.38,5.36,5.38,112056.0,5.1261,5.1452,5.1261,5.1452,112056.0
2017-01-03 13:15:00,5.37,5.38,5.37,5.38,357456.0,5.1357,5.1452,5.1357,5.1452,357456.0
2017-01-03 13:20:00,5.38,5.39,5.38,5.39,344040.0,5.1452,5.1548,5.1452,5.1548,344040.0
2017-01-03 13:25:00,5.39,5.39,5.38,5.38,228072.0,5.1548,5.1548,5.1452,5.1452,228072.0
2017-01-03 13:30:00,5.38,5.39,5.38,5.39,37680.0,5.1452,5.1548,5.1452,5.1548,37680.0
2017-01-03 13:35:00,5.38,5.38,5.37,5.37,221928.0,5.1452,5.1452,5.1357,5.1357,221928.0
2017-01-03 13:40:00,5.36,5.36,5.35,5.36,260952.0,5.1261,5.1261,5.1165,5.1261,260952.0
2017-01-03 13:45:00,5.36,5.37,5.35,5.36,268320.0,5.1261,5.1357,5.1165,5.1261,268320.0
2017-01-03 13:50:00,5.35,5.36,5.35,5.35,24000.0,5.1165,5.1261,5.1165,5.1165,24000.0
2017-01-03 13:55:00,5.36,5.36,5.35,5.35,77784.0,5.1261,5.1261,5.1165,5.1165,77784.0
2017-01-03 14:00:00,5.35,5.37,5.35,5.36,105960.0,5.1165,5.1357,5.1165,5.1261,105960.0
2017-01-03 14:05:00,5.36,5.36,5.36,5.36,16200.0,5.1261,5.1261,5.1261,5.1261,16200.0
2017-01-03 14:10:00,5.36,5.37,5.36,5.37,129600.0,5.1261,5.1357,5.1261,5.1357,129600.0
2017-01-03 14:15:00,5.37,5.37,5.36,5.36,145896.0,5.1357,5.1357,5.1261,5.1261,145896.0
2017-01-03 14:20:00,5.36,5.36,5.36,5.36,136176.0,5.1261,5.1261,5.1261,5.1261,136176.0
2017-01-03 14:25:00,5.36,5.36,5.35,5.35,112968.0,5.1261,5.1261,5.1165,5.1165,112968.0
2017-01-03 14:30:00,5.35,5.35,5.35,5.35,198456.0,5.1165,5.1165,5.1165,5.1165,198456.0
2017-01-03 14:35:00,5.35,5.36,5.35,5.35,81096.0,5.1165,5.1261,5.1165,5.1165,81096.0
2017-01-03 14:40:00,5.35,5.36,5.35,5.36,108240.0,5.1165,5.1261,5.1165,5.1261,108240.0
2017-01-03 14:45:00,5.36,5.36,5.36,5.36,84120.0,5.1261,5.1261,5.1261,5.1261,84120.0
2017-01-03 14:50:00,5.36,5.37,5.36,5.37,179160.0,5.1261,5.1357,5.1261,5.1357,179160.0
2017-01-03 14:55:00,5.36,5.37,5.36,5.37,643752.0,5.1261,5.1357,5.1261,5.1357,643752.0
2017-01-03 15:00:00,5.37,5.38,5.37,5.38,274728.0,5.1357,5.1452,5.1357,5.1452,274728.0
2017-01-03 15:05:00,5.38,5.39,5.38,5.38,212088.0,5.1452,5.1548,5.1452,5.1452,212088.0
2017-01-03 15:10:00,5.38,5.38,5.38,5.38,89376.0,5.1452,5.1452,5.1452,5.1452,89376.0
2017-01-03 15:15:00,5.39,5.39,5.38,5.38,16800.0,5.1548,5.1548,5.1452,5.1452,16800.0
2017-01-03 15:20:00,5.37,5.37,5.36,5.36,133800.0,5.1357,5.1357,5.1261,5.1261,133800.0
2017-01-03 15:25:00,5.36,5.37,5.36,5.37,43200.0,5.1261,5.1357,5.1261,5.1357,43200.0
2017-01-03 15:30:00,5.36,5.37,5.36,5.37,291480.0,5.1261,5.1357,5.1261,5.1357,291480.0
2017-01-03 15:35:00,5.37,5.39,5.37,5.39,237720.0,5.1357,5.1548,5.1357,5.1548,237720.0
2017-01-03 15:40:00,5.39,5.4,5.39,5.39,848928.0,5.1548,5.1644,5.1548,5.1548,848928.0
2017-01-03 15:45:00,5.39,5.41,5.39,5.41,420312.0,5.1548,5.1739,5.1548,5.1739,420312.0
2017-01-03 15:50:00,5.41,5.43,5.41,5.42,711600.0,5.1739,5.193,5.1739,5.1835,711600.0
2017-01-03 15:55:00,5.43,5.43,5.42,5.43,1956624.0,5.193,5.193,5.1835,5.193,1956624.0
2017-01-04 09:30:00,5.45,5.51,5.45,5.51,2922504.0,5.2122,5.2696,5.2122,5.2696,2922504.0
2017-01-04 09:35:00,5.51,5.52,5.49,5.5,1930368.0,5.2696,5.2791,5.2504,5.26,1930368.0
2017-01-04 09:40:00,5.5,5.52,5.48,5.49,766488.0,5.26,5.2791,5.2409,5.2504,766488.0
2017-01-04 09:45:00,5.5,5.51,5.49,5.5,432744.0,5.26,5.2696,5.2504,5.26,432744.0
2017-01-04 09:50:00,5.5,5.52,5.5,5.51,820008.0,5.26,5.2791,5.26,5.2696,820008.0
2017-01-04 09:55:00,5.51,5.51,5.49,5.49,654840.0,5.2696,5.2696,5.2504,5.2504,654840.0
2017-01-04 10:00:00,5.49,5.51,5.49,5.51,497784.0,5.2504,5.2696,5.2504,5.2696,497784.0
2017-01-04 10:05:00,5.5,5.51,5.49,5.5,655824.0,5.26,5.2696,5.2504,5.26,655824.0
2017-01-04 10:10:00,5.49,5.5,5.49,5.49,278400.0,5.2504,5.26,5.2504,5.2504,278400.0
2017-01-04 10:15:00,5.49,5.49,5.47,5.48,597216.0,5.2504,5.2504,5.2313,5.2409,597216.0
2017-01-04 10:20:00,5.49,5.49,5.48,5.49,216768.0,5.2504,5.2504,5.2409,5.2504,216768.0
2017-01-04 10:25:00,5.49,5.49,5.47,5.47,353784.0,5.2504,5.2504,5.2313,5.2313,353784.0
2017-01-04 10:30:00,5.47,5.48,5.47,5.47,361608.0,5.2313,5.2409,5.2313,5.2313,361608.0
2017-01-04 10:35:00,5.47,5.48,5.47,5.48,961632.0,5.2313,5.2409,5.2313,5.2409,961632.0
2017-01-04 10:40:00,5.49,5.49,5.48,5.49,120384.0,5.2504,5.2504,5.2409,5.2504,120384.0
2017-01-04 10:45:00,5.49,5.5,5.49,5.5,378024.0,5.2504,5.26,5.2504,5.26,378024.0
2017-01-04 10:50:00,5.5,5.51,5.49,5.5,461472.0,5.26,5.2696,5.2504,5.26,461472.0
2017-01-04 10:55:00,5.5,5.5,5.49,5.5,116640.0,5.26,5.26,5.2504,5.26,116640.0
2017-01-04 11:00:00,5.5,5.51,5.5,5.5,295872.0,5.26,5.2696,5.26,5.26,295872.0
2017-01-04 11:05:00,5.51,5.51,5.5,5.51,418896.0,5.2696,5.2696,5.26,5.2696,418896.0
2017-01-04 11:10:00,5.5,5.51,5.5,5.5,256800.0,5.26,5.2696,5.26,5.26,256800.0
2017-01-04 11:15:00,5.5,5.5,5.48,5.49,108144.0,5.26,5.26,5.2409,5.2504,108144.0
2017-01-04 11:20:00,5.49,5.49,5.49,5.49,145464.0,5.2504,5.2504,5.2504,5.2504,145464.0
2017-01-04 11:25:00,5.5,5.5,5.49,5.5,163200.0,5.26,5.26,5.2504,5.26,163200.0
2017-01-04 11:30:00,5.5,5.51,5.5,5.51,639696.0,5.26,5.2696,5.26,5.2696,639696.0
2017-01-04 11:35:00,5.51,5.52,5.51,5.51,351480.0,5.2696,5.2791,5.2696,5.2696,351480.0
2017-01-04 11:40:00,5.52,5.52,5.51,5.51,397464.0,5.2791,5.2791,5.2696,5.2696,397464.0
2017-01-04 11:45:00,5.52,5.52,5.51,5.51,305136.0,5.2791,5.2791,5.2696,5.2696,305136.0
2017-01-04 11:50:00,5.51,5.52,5.51,5.52,105336.0,5.2696,5.2791,5.2696,5.2791,105336.0
2017-01-04 11:55:00,5.52,5.53,5.52,5.52,548136.0,5.2791,5.2887,5.2791,5.2791,548136.0
2017-01-04 12:00:00,5.52,5.53,5.52,5.53,140880.0,5.2791,5.2887,5.2791,5.2887,140880.0
2017-01-04 12:05:00,5.53,5.53,5.52,5.52,564552.0,5.2887,5.2887,5.2791,5.2791,564552.0
2017-01-04 12:10:00,5.52,5.53,5.52,5.53,145056.0,5.2791,5.2887,5.2791,5.2887,145056.0
2017-01-04 12:15:00,5.52,5.53,5.52,5.52,292200.0,5.2791,5.2887,5.2791,5.2791,292200.0
2017-01-04 12:20:00,5.52,5.53,5.52,5.52,137568.0,5.2791,5.2887,5.2791,5.2791,137568.0
2017-01-04 12:25:00,5.53,5.53,5.51,5.51,500952.0,5.2887,5.2887,5.2696,5.2696,500952.0
2017-01-04 12:30:00,5.51,5.52,5.51,5.51,181104.0,5.2696,5.2791,5.2696,5.2696,181104.0
2017-01-04 12:35:00,5.51,5.52,5.51,5.52,99600.0,5.2696,5.2791,5.2696,5.2791,99600.0
2017-01-04 12:40:00,5.52,5.52,5.52,5.52,232104.0,5.2791,5.2791,5.2791,5.2791,232104.0
2017-01-04 12:45:00,5.52,5.53,5.52,5.53,96000.0,5.2791,5.2887,5.2791,5.2887,96000.0
2017-01-04 12:50:00,5.52,5.52,5.52,5.52,199680.0,5.2791,5.2791,5.2791,5.2791,199680.0
2017-01-04 12:55:00,5.52,5.52,5.51,5.52,126792.0,5.2791,5.2791,5.2696,5.2791,126792.0
2017-01-04 13:00:00,5.52,5.52,5.51,5.51,86688.0,5.2791,5.2791,5.2696,5.2696,86688.0
2017-01-04 13:05:00,5.51,5.51,5.51,5.51,294192.0,5.2696,5.2696,5.2696,5.2696,294192.0
2017-01-04 13:10:00,5.51,5.51,5.51,5.51,145728.0,5.2696,5.2696,5.2696,5.2696,145728.0
2017-01-04 13:15:00,5.52,5.52,5.52,5.52,128112.0,5.2791,5.2791,5.2791,5.2791,128112.0
2017-01-04 13:20:00,5.52,5.52,5.51,5.51,48384.0,5.2791,5.2791,5.2696,5.2696,48384.0
2017-01-04 13:25:00,5.51,5.52,5.51,5.52,277680.0,5.2696,5.2791,5.2696,5.2791,277680.0
2017-01-04 13:30:00,5.52,5.53,5.52,5.53,58200.0,5.2791,5.2887,5.2791,5.2887,58200.0
2017-01-04 13:35:00,5.52,5.52,5.52,5.52,84168.0,5.2791,5.2791,5.2791,5.2791,84168.0
2017-01-04 13:40:00,5.52,5.52,5.52,5.52,124128.0,5.2791,5.2791,5.2791,5.2791,124128.0
2017-01-04 13:45:00,5.52,5.52,5.52,5.52,30000.0,5.2791,5.2791,5.2791,5.2791,30000.0
2017-01-04 13:50:00,5.52,5.52,5.52,5.52,16896.0,5.2791,5.2791,5.2791,5.2791,16896.0
2017-01-04 13:55:00,5.52,5.52,5.52,5.52,132000.0,5.2791,5.2791,5.2791,5.2791,132000.0
2017-01-04 14:00:00,5.52,5.52,5.51,5.52,107688.0,5.2791,5.2791,5.2696,5.2791,107688.0
2017-01-04 14:05:00,5.52,5.52,5.51,5.51,104976.0,5.2791,5.2791,5.2696,5.2696,104976.0
2017-01-04 14:10:00,5.51,5.53,5.51,5.53,296544.0,5.2696,5.2887,5.2696,5.2887,296544.0
2017-01-04 14:15:00,5.53,5.54,5.53,5.53,831792.0,5.2887,5.2982,5.2887,5.2887,831792.0
2017-01-04 14:20:00,5.54,5.54,5.53,5.53,1186704.0,5.2982,5.2982,5.2887,5.2887,1186704.0
2017-01-04 14:25:00,5.54,5.54,5.54,5.54,273984.0,5.2982,5.2982,5.2982,5.2982,273984.0
2017-01-04 14:30:00,5.54,5.55,5.54,5.55,390168.0,5.2982,5.3078,5.2982,5.3078,390168.0
2017-01-04 14:35:00,5.55,5.55,5.55,5.55,395040.0,5.3078,5.3078,5.3078,5.3078,395040.0
2017-01-04 14:40:00,5.55,5.55,5.54,5.54,291576.0,5.3078,5.3078,5.2982,5.2982,291576.0
2017-01-04 14:45:00,5.53,5.54,5.53,5.53,693024.0,5.2887,5.2982,5.2887,5.2887,693024.0
2017-01-04 14:50:00,5.53,5.54,5.53,5.53,458280.0,5.2887,5.2982,5.2887,5.2887,458280.0
2017-01-04 14:55:00,5.53,5.54,5.53,5.54,94224.0,5.2887,5.2982,5.2887,5.2982,94224.0
2017-01-04 15:00:00,5.54,5.54,5.54,5.54,240264.0,5.2982,5.2982,5.2982,5.2982,240264.0
2017-01-04 15:05:00,5.54,5.55,5.54,5.54,48960.0,5.2982,5.3078,5.2982,5.2982,48960.0
2017-01-04 15:10:00,5.55,5.55,5.54,5.55,457560.0,5.3078,5.3078,5.2982,5.3078,457560.0
2017-01-04 15:15:00,5.55,5.55,5.54,5.54,254928.0,5.3078,5.3078,5.2982,5.2982,254928.0
2017-01-04 15:20:00,5.54,5.54,5.53,5.53,496152.0,5.2982,5.2982,5.2887,5.2887,496152.0
2017-01-04 15:25:00,5.53,5.54,5.53,5.54,104712.0,5.2887,5.2982,5.2887,5.2982,104712.0
2017-01-04 15:30:00,5.53,5.54,5.53,5.54,214416.0,5.2887,5.2982,5.2887,5.2982,214416.0
2017-01-04 15:35:00,5.53,5.54,5.53,5.54,246120.0,5.2887,5.2982,5.2887,5.2982,246120.0
2017-01-04 15:40:00,5.54,5.55,5.54,5.54,502992.0,5.2982,5.3078,5.2982,5.2982,502992.0
2017-01-04 15:45:00,5.54,5.54,5.52,5.52,592776.0,5.2982,5.2982,5.2791,5.2791,592776.0
2017-01-04 15:50:00,5.52,5.53,5.52,5.53,522504.0,5.2791,5.2887,5.2791,5.2887,522504.0
2017-01-04 15:55:00,5.53,5.53,5.52,5.52,1337544.0,5.2887,5.2887,5.2791,5.2791,1337544.0
2017-01-05 09:30:00,5.52,5.55,5.51,5.55,1423368.0,5.2791,5.3078,5.2696,5.3078,1423368.0
2017-01-05 09:35:00,5.56,5.57,5.55,5.57,1832496.0,5.3174,5.3269,5.3078,5.3269,1832496.0
2017-01-05 09:40:00,5.57,5.59,5.57,5.59,1695504.0,5.3269,5.3461,5.3269,5.3461,1695504.0
2017-01-05 09:45:00,5.59,5.6,5.58,5.59,910104.0,5.3461,5.3556,5.3365,5.3461,910104.0
2017-01-05 09:50:00,5.59,5.59,5.58,5.59,910704.0,5.3461,5.3461,5.3365,5.3461,910704.0
2017-01-05 09:55:00,5.59,5.6,5.58,5.59,890952.0,5.3461,5.3556,5.3365,5.3461,890952.0
2017-01-05 10:00:00,5.59,5.59,5.57,5.57,501240.0,5.3461,5.3461,5.3269,5.3269,501240.0
2017-01-05 10:05:00,5.58,5.59,5.58,5.59,312720.0,5.3365,5.3461,5.3365,5.3461,312720.0
2017-01-05 10:10:00,5.59,5.6,5.59,5.6,563064.0,5.3461,5.3556,5.3461,5.3556,563064.0
2017-01-05 10:15:00,5.6,5.61,5.59,5.6,976056.0,5.3556,5.3652,5.3461,5.3556,976056.0
2017-01-05 10:20:00,5.6,5.6,5.58,5.59,450648.0,5.3556,5.3556,5.3365,5.3461,450648.0
2017-01-05 10:25:00,5.6,5.6,5.59,5.59,189048.0,5.3556,5.3556,5.3461,5.3461,189048.0
2017-01-05 10:30:00,5.59,5.6,5.57,5.58,376152.0,5.3461,5.3556,5.3269,5.3365,376152.0
2017-01-05 10:35:00,5.58,5.59,5.58,5.59,430272.0,5.3365,5.3461,5.3365,5.3461,430272.0
2017-01-05 10:40:00,5.59,5.59,5.58,5.58,153792.0,5.3461,5.3461,5.3365,5.3365,153792.0
2017-01-05 10:45:00,5.58,5.58,5.57,5.58,520680.0,5.3365,5.3365,5.3269,5.3365,520680.0
2017-01-05 10:50:00,5.58,5.58,5.58,5.58,304464.0,5.3365,5.3365,5.3365,5.3365,304464.0
2017-01-05 10:55:00,5.58,5.6,5.58,5.59,226824.0,5.3365,5.3556,5.3365,5.3461,226824.0
2017-01-05 11:00:00,5.59,5.6,5.59,5.59,304200.0,5.3461,5.3556,5.3461,5.3461,304200.0
2017-01-05 11:05:00,5.59,5.59,5.54,5.55,749040.0,5.3461,5.3461,5.2982,5.3078,749040.0
2017-01-05 11:10:00,5.55,5.56,5.55,5.55,528552.0,5.3078,5.3174,5.3078,5.3078,528552.0
2017-01-05 11:15:00,5.55,5.57,5.55,5.57,306312.0,5.3078,5.3269,5.3078,5.3269,306312.0
2017-01-05 11:20:00,5.57,5.57,5.56,5.57,125256.0,5.3269,5.3269,5.3174,5.3269,125256.0
2017-01-05 11:25:00,5.57,5.58,5.56,5.57,294240.0,5.3269,5.3365,5.3174,5.3269,294240.0
2017-01-05 11:30:00,5.57,5.57,5.56,5.56,186120.0,5.3269,5.3269,5.3174,5.3174,186120.0
2017-01-05 11:35:00,5.56,5.57,5.55,5.57,363576.0,5.3174,5.3269,5.3078,5.3269,363576.0
2017-01-05 11:40:00,5.57,5.57,5.55,5.55,775224.0,5.3269,5.3269,5.3078,5.3078,775224.0
2017-01-05 11:45:00,5.55,5.57,5.55,5.56,198768.0,5.3078,5.3269,5.3078,5.3174,198768.0
2017-01-05 11:50:00,5.56,5.57,5.55,5.57,168024.0,5.3174,5.3269,5.3078,5.3269,168024.0
2017-01-05 11:55:00,5.57,5.57,5.57,5.57,110760.0,5.3269,5.3269,5.3269,5.3269,110760.0
2017-01-05 12:00:00,5.58,5.58,5.57,5.57,219408.0,5.3365,5.3365,5.3269,5.3269,219408.0
2017-01-05 12:05:00,5.57,5.58,5.57,5.57,124488.0,5.3269,5.3365,5.3269,5.3269,124488.0
2017-01-05 12:10:00,5.57,5.57,5.56,5.57,179520.0,5.3269,5.3269,5.3174,5.3269,179520.0
2017-01-05 12:15:00,5.57,5.59,5.57,5.58,290904.0,5.3269,5.3461,5.3269,5.3365,290904.0
2017-01-05 12:20:00,5.58,5.59,5.58,5.58,77160.0,5.3365,5.3461,5.3365,5.3365,77160.0
2017-01-05 12:25:00,5.58,5.59,5.58,5.58,102000.0,5.3365,5.3461,5.3365,5.3365,102000.0
2017-01-05 12:30:00,5.58,5.58,5.58,5.58,72000.0,5.3365,5.3365,5.3365,5.3365,72000.0
2017-01-05 12:35:00,5.57,5.58,5.57,5.58,95688.0,5.3269,5.3365,5.3269,5.3365,95688.0
2017-01-05 12:40:00,5.58,5.58,5.58,5.58,152784.0,5.3365,5.3365,5.3365,5.3365,152784.0
2017-01-05 12:45:00,5.58,5.59,5.58,5.59,196800.0,5.3365,5.3461,5.3365,5.3461,196800.0
2017-01-05 12:50:00,5.58,5.6,5.58,5.59,187320.0,5.3365,5.3556,5.3365,5.3461,187320.0
2017-01-05 12:55:00,5.59,5.59,5.59,5.59,247176.0,5.3461,5.3461,5.3461,5.3461,247176.0
2017-01-05 13:00:00,5.59,5.59,5.59,5.59,171120.0,5.3461,5.3461,5.3461,5.3461,171120.0
2017-01-05 13:05:00,5.59,5.6,5.59,5.6,255888.0,5.3461,5.3556,5.3461,5.3556,255888.0
2017-01-05 13:10:00,5.6,5.6,5.59,5.59,223176.0,5.3556,5.3556,5.3461,5.3461,223176.0
2017-01-05 13:15:00,5.59,5.6,5.59,5.59,384960.0,5.3461,5.3556,5.3461,5.3461,384960.0
2017-01-05 13:20:00,5.59,5.6,5.59,5.6,159768.0,5.3461,5.3556,5.3461,5.3556,159768.0
2017-01-05 13:25:00,5.59,5.59,5.59,5.59,142224.0,5.3461,5.3461,5.3461,5.3461,142224.0
2017-01-05 13:30:00,5.59,5.59,5.59,5.59,106224.0,5.3461,5.3461,5.3461,5.3461,106224.0
2017-01-05 13:35:00,5.59,5.6,5.59,5.59,122400.0,5.3461,5.3556,5.3461,5.3461,122400.0
2017-01-05 13:40:00,5.59,5.59,5.58,5.59,211224.0,5.3461,5.3461,5.3365,5.3461,211224.0
2017-01-05 13:45:00,5.59,5.59,5.59,5.59,63360.0,5.3461,5.3461,5.3461,5.3461,63360.0
2017-01-05 13:50:00,5.59,5.59,5.59,5.59,324384.0,5.3461,5.3461,5.3461,5.3461,324384.0
2017-01-05 13:55:00,5.59,5.59,5.59,5.59,254904.0,5.3461,5.3461,5.3461,5.3461,254904.0
2017-01-05 14:00:00,5.59,5.6,5.58,5.6,207624.0,5.3461,5.3556,5.3365,5.3556,207624.0
2017-01-05 14:05:00,5.6,5.6,5.59,5.59,82200.0,5.3556,5.3556,5.3461,5.3461,82200.0
2017-01-05 14:10:00,5.59,5.6,5.59,5.6,149280.0,5.3461,5.3556,5.3461,5.3556,149280.0
2017-01-05 14:15:00,5.6,5.6,5.59,5.6,484920.0,5.3556,5.3556,5.3461,5.3556,484920.0
2017-01-05 14:20:00,5.6,5.6,5.59,5.6,75360.0,5.3556,5.3556,5.3461,5.3556,75360.0
2017-01-05 14:25:00,5.6,5.6,5.6,5.6,60000.0,5.3556,5.3556,5.3556,5.3556,60000.0
2017-01-05 14:30:00,5.6,5.6,5.59,5.59,25200.0,5.3556,5.3556,5.3461,5.3461,25200.0
2017-01-05 14:35:00,5.59,5.6,5.59,5.59,67200.0,5.3461,5.3556,5.3461,5.3461,67200.0
2017-01-05 14:40:00,5.59,5.6,5.59,5.59,213600.0,5.3461,5.3556,5.3461,5.3461,213600.0
2017-01-05 14:45:00,5.59,5.59,5.59,5.59,184848.0,5.3461,5.3461,5.3461,5.3461,184848.0
2017-01-05 14:50:00,5.6,5.6,5.59,5.6,129432.0,5.3556,5.3556,5.3461,5.3556,129432.0
2017-01-05 14:55:00,5.6,5.6,5.59,5.59,192168.0,5.3556,5.3556,5.3461,5.3461,192168.0
2017-01-05 15:00:00,5.59,5.6,5.59,5.6,112800.0,5.3461,5.3556,5.3461,5.3556,112800.0
2017-01-05 15:05:00,5.6,5.6,5.6,5.6,219624.0,5.3556,5.3556,5.3556,5.3556,219624.0
2017-01-05 15:10:00,5.6,5.61,5.6,5.61,583512.0,5.3556,5.3652,5.3556,5.3652,583512.0
2017-01-05 15:15:00,5.61,5.61,5.6,5.6,306288.0,5.3652,5.3652,5.3556,5.3556,306288.0
2017-01-05 15:20:00,5.6,5.61,5.6,5.61,109464.0,5.3556,5.3652,5.3556,5.3652,109464.0
2017-01-05 15:25:00,5.61,5.62,5.61,5.62,473160.0,5.3652,5.3748,5.3652,5.3748,473160.0
2017-01-05 15:30:00,5.62,5.63,5.62,5.62,705072.0,5.3748,5.3843,5.3748,5.3748,705072.0
2017-01-05 15:35:00,5.62,5.63,5.62,5.62,206616.0,5.3748,5.3843,5.3748,5.3748,206616.0
2017-01-05 15:40:00,5.62,5.62,5.62,5.62,438960.0,5.3748,5.3748,5.3748,5.3748,438960.0
2017-01-05 15:45:00,5.62,5.63,5.62,5.62,438072.0,5.3748,5.3843,5.3748,5.3748,438072.0
2017-01-05 15:50:00,5.63,5.63,5.62,5.62,327168.0,5.3843,5.3843,5.3748,5.3748,327168.0
2017-01-05 15:55:00,5.62,5.63,5.61,5.62,1109880.0,5.3748,5.3843,5.3652,5.3748,1109880.0
2017-01-06 09:30:00,5.63,5.64,5.59,5.61,1376496.0,5.3843,5.3939,5.3461,5.3652,1376496.0
2017-01-06 09:35:00,5.61,5.62,5.59,5.61,862440.0,5.3652,5.3748,5.3461,5.3652,862440.0
2017-01-06 09:40:00,5.61,5.65,5.61,5.64,1050912.0,5.3652,5.4034,5.3652,5.3939,1050912.0
2017-01-06 09:45:00,5.64,5.65,5.61,5.63,922248.0,5.3939,5.4034,5.3652,5.3843,922248.0
2017-01-06 09:50:00,5.63,5.65,5.63,5.63,620928.0,5.3843,5.4034,5.3843,5.3843,620928.0
2017-01-06 09:55:00,5.63,5.67,5.63,5.67,1434192.0,5.3843,5.4226,5.3843,5.4226,1434192.0
2017-01-06 10:00:00,5.67,5.68,5.66,5.68,1100328.0,5.4226,5.4321,5.413,5.4321,1100328.0
2017-01-06 10:05:00,5.68,5.69,5.67,5.68,1123224.0,5.4321,5.4417,5.4226,5.4321,1123224.0
2017-01-06 10:10:00,5.67,5.68,5.67,5.67,787416.0,5.4226,5.4321,5.4226,5.4226,787416.0
2017-01-06 10:15:00,5.67,5.67,5.65,5.66,478416.0,5.4226,5.4226,5.4034,5.413,478416.0
2017-01-06 10:20:00,5.66,5.67,5.66,5.67,413880.0,5.413,5.4226,5.413,5.4226,413880.0
2017-01-06 10:25:00,5.67,5.67,5.66,5.67,343152.0,5.4226,5.4226,5.413,5.4226,343152.0
2017-01-06 10:30:00,5.67,5.67,5.65,5.67,462216.0,5.4226,5.4226,5.4034,5.4226,462216.0
2017-01-06 10:35:00,5.66,5.67,5.66,5.66,238560.0,5.413,5.4226,5.413,5.413,238560.0
2017-01-06 10:40:00,5.66,5.68,5.66,5.68,1134816.0,5.413,5.4321,5.413,5.4321,1134816.0
2017-01-06 10:45:00,5.68,5.69,5.68,5.69,418824.0,5.4321,5.4417,5.4321,5.4417,418824.0
2017-01-06 10:50:00,5.69,5.71,5.69,5.7,723336.0,5.4417,5.4608,5.4417,5.4513,723336.0
2017-01-06 10:55:00,5.7,5.71,5.7,5.7,1591344.0,5.4513,5.4608,5.4513,5.4513,1591344.0
2017-01-06 11:00:00,5.7,5.71,5.7,5.71,435624.0,5.4513,5.4608,5.4513,5.4608,435624.0
2017-01-06 11:05:00,5.71,5.71,5.7,5.7,230472.0,5.4608,5.4608,5.4513,5.4513,230472.0
2017-01-06 11:10:00,5.7,5.72,5.7,5.71,828552.0,5.4513,5.4704,5.4513,5.4608,828552.0
2017-01-06 11:15:00,5.72,5.73,5.71,5.71,1828200.0,5.4704,5.48,5.4608,5.4608,1828200.0
2017-01-06 11:20:00,5.71,5.72,5.71,5.72,507216.0,5.4608,5.4704,5.4608,5.4704,507216.0
2017-01-06 11:25:00,5.72,5.73,5.71,5.72,395856.0,5.4704,5.48,5.4608,5.4704,395856.0
2017-01-06 11:30:00,5.72,5.73,5.72,5.72,389592.0,5.4704,5.48,5.4704,5.4704,389592.0
2017-01-06 11:35:00,5.72,5.73,5.71,5.72,339264.0,5.4704,5.48,5.4608,5.4704,339264.0
2017-01-06 11:40:00,5.73,5.74,5.73,5.74,766872.0,5.48,5.4895,5.48,5.4895,766872.0
2017-01-06 11:45:00,5.74,5.75,5.74,5.75,712320.0,5.4895,5.4991,5.4895,5.4991,712320.0
2017-01-06 11:50:00,5.75,5.75,5.74,5.75,550320.0,5.4991,5.4991,5.4895,5.4991,550320.0
2017-01-06 11:55:00,5.75,5.76,5.75,5.75,621384.0,5.4991,5.5086,5.4991,5.4991,621384.0
2017-01-06 12:00:00,5.75,5.76,5.75,5.75,365448.0,5.4991,5.5086,5.4991,5.4991,365448.0
2017-01-06 12:05:00,5.75,5.75,5.75,5.75,200280.0,5.4991,5.4991,5.4991,5.4991,200280.0
2017-01-06 12:10:00,5.75,5.76,5.75,5.76,302160.0,5.4991,5.5086,5.4991,5.5086,302160.0
2017-01-06 12:15:00,5.76,5.76,5.76,5.76,827784.0,5.5086,5.5086,5.5086,5.5086,827784.0
2017-01-06 12:20:00,5.76,5.77,5.76,5.77,597120.0,5.5086,5.5182,5.5086,5.5182,597120.0
2017-01-06 12:25:00,5.77,5.78,5.77,5.77,474000.0,5.5182,5.5278,5.5182,5.5182,474000.0
2017-01-06 12:30:00,5.77,5.79,5.77,5.78,963360.0,5.5182,5.5373,5.5182,5.5278,963360.0
2017-01-06 12:35:00,5.78,5.79,5.77,5.78,797040.0,5.5278,5.5373,5.5182,5.5278,797040.0
2017-01-06 12:40:00,5.78,5.79,5.78,5.78,836472.0,5.5278,5.5373,5.5278,5.5278,836472.0
2017-01-06 12:45:00,5.78,5.79,5.78,5.78,221400.0,5.5278,5.5373,5.5278,5.5278,221400.0
2017-01-06 12:50:00,5.78,5.78,5.78,5.78,243984.0,5.5278,5.5278,5.5278,5.5278,243984.0
2017-01-06 12:55:00,5.79,5.79,5.78,5.79,577152.0,5.5373,5.5373,5.5278,5.5373,577152.0
2017-01-06 13:00:00,5.79,5.79,5.79,5.79,170520.0,5.5373,5.5373,5.5373,5.5373,170520.0
2017-01-06 13:05:00,5.79,5.79,5.78,5.78,315456.0,5.5373,5.5373,5.5278,5.5278,315456.0
2017-01-06 13:10:00,5.78,5.78,5.78,5.78,199584.0,5.5278,5.5278,5.5278,5.5278,199584.0
2017-01-06 13:15:00,5.78,5.78,5.78,5.78,169368.0,5.5278,5.5278,5.5278,5.5278,169368.0
2017-01-06 13:20:00,5.79,5.79,5.78,5.78,374880.0,5.5373,5.5373,5.5278,5.5278,374880.0
2017-01-06 13:25:00,5.78,5.78,5.77,5.77,813576.0,5.5278,5.5278,5.5182,5.5182,813576.0
2017-01-06 13:30:00,5.77,5.78,5.76,5.77,406728.0,5.5182,5.5278,5.5086,5.5182,406728.0
2017-01-06 13:35:00,5.77,5.79,5.77,5.79,189024.0,5.5182,5.5373,5.5182,5.5373,189024.0
2017-01-06 13:40:00,5.78,5.79,5.78,5.79,257928.0,5.5278,5.5373,5.5278,5.5373,257928.0
2017-01-06 13:45:00,5.79,5.79,5.78,5.79,217104.0,5.5373,5.5373,5.5278,5.5373,217104.0
2017-01-06 13:50:00,5.79,5.79,5.78,5.79,118392.0,5.5373,5.5373,5.5278,5.5373,118392.0
2017-01-06 13:55:00,5.79,5.79,5.78,5.78,433320.0,5.5373,5.5373,5.5278,5.5278,433320.0
2017-01-06 14:00:00,5.79,5.79,5.78,5.79,711168.0,5.5373,5.5373,5.5278,5.5373,711168.0
2017-01-06 14:05:00,5.79,5.8,5.78,5.79,577800.0,5.5373,5.5469,5.5278,5.5373,577800.0
2017-01-06 14:10:00,5.79,5.8,5.79,5.8,515928.0,5.5373,5.5469,5.5373,5.5469,515928.0
2017-01-06 14:15:00,5.8,5.81,5.8,5.81,738648.0,5.5469,5.5565,5.5469,5.5565,738648.0
2017-01-06 14:20:00,5.81,5.81,5.8,5.8,80280.0,5.5565,5.5565,5.5469,5.5469,80280.0
2017-01-06 14:25:00,5.8,5.8,5.78,5.79,519504.0,5.5469,5.5469,5.5278,5.5373,519504.0
2017-01-06 14:30:00,5.79,5.8,5.79,5.79,308136.0,5.5373,5.5469,5.5373,5.5373,308136.0
2017-01-06 14:35:00,5.79,5.8,5.79,5.79,556392.0,5.5373,5.5469,5.5373,5.5373,556392.0
2017-01-06 14:40:00,5.79,5.79,5.78,5.79,186624.0,5.5373,5.5373,5.5278,5.5373,186624.0
2017-01-06 14:45:00,5.79,5.79,5.78,5.78,323136.0,5.5373,5.5373,5.5278,5.5278,323136.0
2017-01-06 14:50:00,5.78,5.79,5.78,5.79,1022256.0,5.5278,5.5373,5.5278,5.5373,1022256.0
2017-01-06 14:55:00,5.78,5.78,5.78,5.78,178296.0,5.5278,5.5278,5.5278,5.5278,178296.0
2017-01-06 15:00:00,5.78,5.79,5.78,5.78,91704.0,5.5278,5.5373,5.5278,5.5278,91704.0
2017-01-06 15:05:00,5.78,5.79,5.78,5.78,346680.0,5.5278,5.5373,5.5278,5.5278,346680.0
2017-01-06 15:10:00,5.79,5.79,5.78,5.78,208632.0,5.5373,5.5373,5.5278,5.5278,208632.0
2017-01-06 15:15:00,5.78,5.78,5.78,5.78,75600.0,5.5278,5.5278,5.5278,5.5278,75600.0
2017-01-06 15:20:00,5.78,5.78,5.77,5.78,490776.0,5.5278,5.5278,5.5182,5.5278,490776.0
2017-01-06 15:25:00,5.78,5.78,5.77,5.78,262152.0,5.5278,5.5278,5.5182,5.5278,262152.0
2017-01-06 15:30:00,5.77,5.78,5.77,5.77,597552.0,5.5182,5.5278,5.5182,5.5182,597552.0
2017-01-06 15:35:00,5.77,5.78,5.77,5.78,394008.0,5.5182,5.5278,5.5182,5.5278,394008.0
2017-01-06 15:40:00,5.78,5.78,5.78,5.78,168792.0,5.5278,5.5278,5.5278,5.5278,168792.0
2017-01-06 15:45:00,5.78,5.78,5.78,5.78,502728.0,5.5278,5.5278,5.5278,5.5278,502728.0
2017-01-06 15:50:00,5.78,5.78,5.77,5.78,353328.0,5.5278,5.5278,5.5182,5.5278,353328.0
2017-01-06 15:55:00,5.78,5.78,5.76,5.76,2016216.0,5.5278,5.5278,5.5086,5.5086,2016216.0
2017-01-09 09:30:00,5.78,5.8,5.77,5.8,1969200.0,5.5278,5.5469,5.5182,5.5469,1969200.0
2017-01-09 09:35:00,5.79,5.8,5.79,5.8,1292976.0,5.5373,5.5469,5.5373,5.5469,1292976.0
2017-01-09 09:40:00,5.8,5.81,5.78,5.78,1212552.0,5.5469,5.5565,5.5278,5.5278,1212552.0
2017-01-09 09:45:00,5.78,5.8,5.78,5.8,981528.0,5.5278,5.5469,5.5278,5.5469,981528.0
2017-01-09 09:50:00,5.79,5.8,5.79,5.79,341928.0,5.5373,5.5469,5.5373,5.5373,341928.0
2017-01-09 09:55:00,5.8,5.81,5.8,5.8,1233072.0,5.5469,5.5565,5.5469,5.5469,1233072.0
2017-01-09 10:00:00,5.8,5.81,5.78,5.79,669192.0,5.5469,5.5565,5.5278,5.5373,669192.0
2017-01-09 10:05:00,5.78,5.78,5.77,5.77,694800.0,5.5278,5.5278,5.5182,5.5182,694800.0
2017-01-09 10:10:00,5.78,5.78,5.77,5.78,248472.0,5.5278,5.5278,5.5182,5.5278,248472.0
2017-01-09 10:15:00,5.78,5.8,5.78,5.8,476304.0,5.5278,5.5469,5.5278,5.5469,476304.0
2017-01-09 10:20:00,5.8,5.82,5.8,5.82,329088.0,5.5469,5.566,5.5469,5.566,329088.0
2017-01-09 10:25:00,5.81,5.81,5.81,5.81,628344.0,5.5565,5.5565,5.5565,5.5565,628344.0
2017-01-09 10:30:00,5.81,5.81,5.8,5.81,250608.0,5.5565,5.5565,5.5469,5.5565,250608.0
2017-01-09 10:35:00,5.8,5.8,5.79,5.8,659616.0,5.5469,5.5469,5.5373,5.5469,659616.0
2017-01-09 10:40:00,5.8,5.81,5.8,5.8,477120.0,5.5469,5.5565,5.5469,5.5469,477120.0
2017-01-09 10:45:00,5.8,5.81,5.79,5.81,283968.0,5.5469,5.5565,5.5373,5.5565,283968.0
2017-01-09 10:50:00,5.81,5.81,5.8,5.81,398952.0,5.5565,5.5565,5.5469,5.5565,398952.0
2017-01-09 10:55:00,5.81,5.81,5.8,5.81,87600.0,5.5565,5.5565,5.5469,5.5565,87600.0
2017-01-09 11:00:00,5.8,5.8,5.79,5.8,218880.0,5.5469,5.5469,5.5373,5.5469,218880.0
2017-01-09 11:05:00,5.8,5.81,5.8,5.81,107760.0,5.5469,5.5565,5.5469,5.5565,107760.0
2017-01-09 11:10:00,5.81,5.81,5.8,5.81,173136.0,5.5565,5.5565,5.5469,5.5565,173136.0
2017-01-09 11:15:00,5.8,5.82,5.8,5.82,365928.0,5.5469,5.566,5.5469,5.566,365928.0
2017-01-09 11:20:00,5.82,5.83,5.81,5.82,409152.0,5.566,5.5756,5.5565,5.566,409152.0
2017-01-09 11:25:00,5.81,5.82,5.81,5.82,175440.0,5.5565,5.566,5.5565,5.566,175440.0
2017-01-09 11:30:00,5.81,5.82,5.81,5.81,142032.0,5.5565,5.566,5.5565,5.5565,142032.0
2017-01-09 11:35:00,5.82,5.82,5.81,5.81,294696.0,5.566,5.566,5.5565,5.5565,294696.0
2017-01-09 11:40:00,5.82,5.82,5.8,5.8,153408.0,5.566,5.566,5.5469,5.5469,153408.0
2017-01-09 11:45:00,5.8,5.81,5.8,5.81,171240.0,5.5469,5.5565,5.5469,5.5565,171240.0
2017-01-09 11:50:00,5.81,5.82,5.81,5.82,473736.0,5.5565,5.566,5.5565,5.566,473736.0
2017-01-09 11:55:00,5.81,5.82,5.81,5.81,213936.0,5.5565,5.566,5.5565,5.5565,213936.0
2017-01-09 12:00:00,5.81,5.82,5.81,5.82,253104.0,5.5565,5.566,5.5565,5.566,253104.0
2017-01-09 12:05:00,5.82,5.82,5.82,5.82,384288.0,5.566,5.566,5.566,5.566,384288.0
2017-01-09 12:10:00,5.82,5.83,5.82,5.82,95280.0,5.566,5.5756,5.566,5.566,95280.0
2017-01-09 12:15:00,5.82,5.82,5.81,5.81,46560.0,5.566,5.566,5.5565,5.5565,46560.0
2017-01-09 12:20:00,5.81,5.82,5.81,5.82,187656.0,5.5565,5.566,5.5565,5.566,187656.0
2017-01-09 12:25:00,5.83,5.83,5.83,5.83,472896.0,5.5756,5.5756,5.5756,5.5756,472896.0
2017-01-09 12:30:00,5.83,5.83,5.82,5.82,527544.0,5.5756,5.5756,5.566,5.566,527544.0
2017-01-09 12:35:00,5.83,5.83,5.82,5.82,278400.0,5.5756,5.5756,5.566,5.566,278400.0
2017-01-09 12:40:00,5.82,5.83,5.82,5.83,185160.0,5.566,5.5756,5.566,5.5756,185160.0
2017-01-09 12:45:00,5.83,5.83,5.83,5.83,149520.0,5.5756,5.5756,5.5756,5.5756,149520.0
2017-01-09 12:50:00,5.83,5.84,5.83,5.83,1595376.0,5.5756,5.5852,5.5756,5.5756,1595376.0
2017-01-09 12:55:00,5.84,5.84,5.83,5.83,583512.0,5.5852,5.5852,5.5756,5.5756,583512.0
2017-01-09 13:00:00,5.84,5.84,5.83,5.83,235464.0,5.5852,5.5852,5.5756,5.5756,235464.0
2017-01-09 13:05:00,5.83,5.83,5.83,5.83,325272.0,5.5756,5.5756,5.5756,5.5756,325272.0
2017-01-09 13:10:00,5.83,5.83,5.83,5.83,386736.0,5.5756,5.5756,5.5756,5.5756,386736.0
2017-01-09 13:15:00,5.83,5.84,5.83,5.83,310200.0,5.5756,5.5852,5.5756,5.5756,310200.0
2017-01-09 13:20:00,5.83,5.84,5.83,5.84,287400.0,5.5756,5.5852,5.5756,5.5852,287400.0
2017-01-09 13:25:00,5.83,5.83,5.82,5.83,687768.0,5.5756,5.5756,5.566,5.5756,687768.0
2017-01-09 13:30:00,5.83,5.83,5.82,5.83,206400.0,5.5756,5.5756,5.566,5.5756,206400.0
2017-01-09 13:35:00,5.83,5.83,5.82,5.83,117888.0,5.5756,5.5756,5.566,5.5756,117888.0
2017-01-09 13:40:00,5.83,5.83,5.82,5.83,165144.0,5.5756,5.5756,5.566,5.5756,165144.0
2017-01-09 13:45:00,5.82,5.83,5.82,5.83,139680.0,5.566,5.5756,5.566,5.5756,139680.0
2017-01-09 13:50:00,5.83,5.83,5.83,5.83,31200.0,5.5756,5.5756,5.5756,5.5756,31200.0
2017-01-09 13:55:00,5.83,5.83,5.82,5.83,216192.0,5.5756,5.5756,5.566,5.5756,216192.0
2017-01-09 14:00:00,5.83,5.83,5.82,5.83,95280.0,5.5756,5.5756,5.566,5.5756,95280.0
2017-01-09 14:05:00,5.83,5.83,5.82,5.82,81576.0,5.5756,5.5756,5.566,5.566,81576.0
2017-01-09 14:10:00,5.82,5.82,5.8,5.81,1144896.0,5.566,5.566,5.5469,5.5565,1144896.0
2017-01-09 14:15:00,5.81,5.81,5.81,5.81,127200.0,5.5565,5.5565,5.5565,5.5565,127200.0
2017-01-09 14:20:00,5.81,5.82,5.81,5.81,39600.0,5.5565,5.566,5.5565,5.5565,39600.0
2017-01-09 14:25:00,5.81,5.82,5.81,5.82,95424.0,5.5565,5.566,5.5565,5.566,95424.0
2017-01-09 14:30:00,5.82,5.82,5.8,5.81,200328.0,5.566,5.566,5.5469,5.5565,200328.0
2017-01-09 14:35:00,5.8,5.82,5.8,5.81,211680.0,5.5469,5.566,5.5469,5.5565,211680.0
2017-01-09 14:40:00,5.81,5.81,5.81,5.81,81600.0,5.5565,5.5565,5.5565,5.5565,81600.0
2017-01-09 14:45:00,5.81,5.82,5.81,5.82,117912.0,5.5565,5.566,5.5565,5.566,117912.0
2017-01-09 14:50:00,5.82,5.82,5.81,5.82,76800.0,5.566,5.566,5.5565,5.566,76800.0
2017-01-09 14:55:00,5.82,5.82,5.82,5.82,184896.0,5.566,5.566,5.566,5.566,184896.0
2017-01-09 15:00:00,5.82,5.83,5.82,5.83,231408.0,5.566,5.5756,5.566,5.5756,231408.0
2017-01-09 15:05:00,5.83,5.83,5.83,5.83,120000.0,5.5756,5.5756,5.5756,5.5756,120000.0
2017-01-09 15:10:00,5.83,5.84,5.83,5.84,785592.0,5.5756,5.5852,5.5756,5.5852,785592.0
2017-01-09 15:15:00,5.84,5.84,5.83,5.84,154800.0,5.5852,5.5852,5.5756,5.5852,154800.0
2017-01-09 15:20:00,5.84,5.84,5.83,5.83,156552.0,5.5852,5.5852,5.5756,5.5756,156552.0
2017-01-09 15:25:00,5.83,5.85,5.83,5.85,492408.0,5.5756,5.5947,5.5756,5.5947,492408.0
2017-01-09 15:30:00,5.85,5.85,5.84,5.84,396432.0,5.5947,5.5947,5.5852,5.5852,396432.0
2017-01-09 15:35:00,5.84,5.85,5.84,5.84,308400.0,5.5852,5.5947,5.5852,5.5852,308400.0
2017-01-09 15:40:00,5.84,5.85,5.84,5.84,214392.0,5.5852,5.5947,5.5852,5.5852,214392.0
2017-01-09 15:45:00,5.83,5.84,5.83,5.84,330336.0,5.5756,5.5852,5.5756,5.5852,330336.0
2017-01-09 15:50:00,5.84,5.84,5.83,5.83,320160.0,5.5852,5.5852,5.5756,5.5756,320160.0
2017-01-09 15:55:00,5.83,5.83,5.82,5.82,1033056.0,5.5756,5.5756,5.566,5.566,1033056.0
2017-01-10 09:30:00,5.82,5.84,5.82,5.83,898824.0,5.566,5.5852,5.566,5.5756,898824.0
2017-01-10 09:35:00,5.83,5.84,5.81,5.81,802656.0,5.5756,5.5852,5.5565,5.5565,802656.0
2017-01-10 09:40:00,5.81,5.82,5.8,5.81,636504.0,5.5565,5.566,5.5469,5.5565,636504.0
2017-01-10 09:45:00,5.81,5.82,5.81,5.82,424080.0,5.5565,5.566,5.5565,5.566,424080.0
2017-01-10 09:50:00,5.82,5.84,5.79,5.8,1301904.0,5.566,5.5852,5.5373,5.5469,1301904.0
2017-01-10 09:55:00,5.8,5.82,5.79,5.81,954216.0,5.5469,5.566,5.5373,5.5565,954216.0
2017-01-10 10:00:00,5.81,5.83,5.81,5.83,487296.0,5.5565,5.5756,5.5565,5.5756,487296.0
2017-01-10 10:05:00,5.83,5.83,5.82,5.82,461448.0,5.5756,5.5756,5.566,5.566,461448.0
2017-01-10 10:10:00,5.82,5.82,5.81,5.82,934320.0,5.566,5.566,5.5565,5.566,934320.0
2017-01-10 10:15:00,5.82,5.83,5.8,5.8,1128648.0,5.566,5.5756,5.5469,5.5469,1128648.0
2017-01-10 10:20:00,5.8,5.81,5.8,5.81,476400.0,5.5469,5.5565,5.5469,5.5565,476400.0
2017-01-10 10:25:00,5.81,5.82,5.8,5.81,370992.0,5.5565,5.566,5.5469,5.5565,370992.0
2017-01-10 10:30:00,5.82,5.83,5.81,5.83,881568.0,5.566,5.5756,5.5565,5.5756,881568.0
2017-01-10 10:35:00,5.84,5.84,5.83,5.83,750840.0,5.5852,5.5852,5.5756,5.5756,750840.0
2017-01-10 10:40:00,5.83,5.83,5.83,5.83,219624.0,5.5756,5.5756,5.5756,5.5756,219624.0
2017-01-10 10:45:00,5.83,5.84,5.82,5.83,950784.0,5.5756,5.5852,5.566,5.5756,950784.0
2017-01-10 10:50:00,5.84,5.84,5.83,5.84,374352.0,5.5852,5.5852,5.5756,5.5852,374352.0
2017-01-10 10:55:00,5.84,5.85,5.84,5.84,482664.0,5.5852,5.5947,5.5852,5.5852,482664.0
2017-01-10 11:00:00,5.84,5.87,5.84,5.87,1539408.0,5.5852,5.6138,5.5852,5.6138,1539408.0
2017-01-10 11:05:00,5.87,5.87,5.86,5.87,623208.0,5.6138,5.6138,5.6043,5.6138,623208.0
2017-01-10 11:10:00,5.87,5.88,5.87,5.87,658968.0,5.6138,5.6234,5.6138,5.6138,658968.0
2017-01-10 11:15:00,5.87,5.87,5.87,5.87,606600.0,5.6138,5.6138,5.6138,5.6138,606600.0
2017-01-10 11:20:00,5.87,5.88,5.87,5.88,710856.0,5.6138,5.6234,5.6138,5.6234,710856.0
2017-01-10 11:25:00,5.88,5.89,5.88,5.88,626016.0,5.6234,5.633,5.6234,5.6234,626016.0
2017-01-10 11:30:00,5.88,5.88,5.88,5.88,195000.0,5.6234,5.6234,5.6234,5.6234,195000.0
2017-01-10 11:35:00,5.88,5.89,5.88,5.89,313200.0,5.6234,5.633,5.6234,5.633,313200.0
2017-01-10 11:40:00,5.89,5.89,5.89,5.89,357216.0,5.633,5.633,5.633,5.633,357216.0
2017-01-10 11:45:00,5.89,5.9,5.89,5.9,465528.0,5.633,5.6425,5.633,5.6425,465528.0
2017-01-10 11:50:00,5.9,5.9,5.9,5.9,385632.0,5.6425,5.6425,5.6425,5.6425,385632.0
2017-01-10 11:55:00,5.9,5.91,5.89,5.89,682656.0,5.6425,5.6521,5.633,5.633,682656.0
2017-01-10 12:00:00,5.89,5.9,5.89,5.9,105360.0,5.633,5.6425,5.633,5.6425,105360.0
2017-01-10 12:05:00,5.9,5.9,5.9,5.9,39600.0,5.6425,5.6425,5.6425,5.6425,39600.0
2017-01-10 12:10:00,5.9,5.9,5.89,5.9,275208.0,5.6425,5.6425,5.633,5.6425,275208.0
2017-01-10 12:15:00,5.9,5.91,5.9,5.9,450648.0,5.6425,5.6521,5.6425,5.6425,450648.0
2017-01-10 12:20:00,5.9,5.9,5.89,5.9,294240.0,5.6425,5.6425,5.633,5.6425,294240.0
2017-01-10 12:25:00,5.9,5.9,5.89,5.9,180912.0,5.6425,5.6425,5.633,5.6425,180912.0
2017-01-10 12:30:00,5.9,5.9,5.9,5.9,269928.0,5.6425,5.6425,5.6425,5.6425,269928.0
2017-01-10 12:35:00,5.9,5.9,5.9,5.9,221880.0,5.6425,5.6425,5.6425,5.6425,221880.0
2017-01-10 12:40:00,5.9,5.9,5.9,5.9,100800.0,5.6425,5.6425,5.6425,5.6425,100800.0
2017-01-10 12:45:00,5.9,5.9,5.89,5.89,165048.0,5.6425,5.6425,5.633,5.633,165048.0
2017-01-10 12:50:00,5.89,5.89,5.89,5.89,263616.0,5.633,5.633,5.633,5.633,263616.0
2017-01-10 12:55:00,5.89,5.89,5.88,5.89,134808.0,5.633,5.633,5.6234,5.633,134808.0
2017-01-10 13:00:00,5.89,5.89,5.89,5.89,103992.0,5.633,5.633,5.633,5.633,103992.0
2017-01-10 13:05:00,5.89,5.89,5.88,5.89,96000.0,5.633,5.633,5.6234,5.633,96000.0
2017-01-10 13:10:00,5.89,5.89,5.89,5.89,60120.0,5.633,5.633,5.633,5.633,60120.0
2017-01-10 13:15:00,5.89,5.89,5.89,5.89,103344.0,5.633,5.633,5.633,5.633,103344.0
2017-01-10 13:20:00,5.89,5.89,5.89,5.89,110544.0,5.633,5.633,5.633,5.633,110544.0
2017-01-10 13:25:00,5.89,5.89,5.88,5.88,37200.0,5.633,5.633,5.6234,5.6234,37200.0
2017-01-10 13:30:00,5.88,5.89,5.88,5.89,409800.0,5.6234,5.633,5.6234,5.633,409800.0
2017-01-10 13:35:00,5.89,5.9,5.89,5.9,80928.0,5.633,5.6425,5.633,5.6425,80928.0
2017-01-10 13:40:00,5.9,5.9,5.88,5.88,216000.0,5.6425,5.6425,5.6234,5.6234,216000.0
2017-01-10 13:45:00,5.88,5.88,5.88,5.88,272328.0,5.6234,5.6234,5.6234,5.6234,272328.0
2017-01-10 13:50:00,5.88,5.88,5.87,5.88,695952.0,5.6234,5.6234,5.6138,5.6234,695952.0
2017-01-10 13:55:00,5.88,5.88,5.85,5.86,343224.0,5.6234,5.6234,5.5947,5.6043,343224.0
2017-01-10 14:00:00,5.86,5.86,5.84,5.85,1098024.0,5.6043,5.6043,5.5852,5.5947,1098024.0
2017-01-10 14:05:00,5.85,5.85,5.85,5.85,418776.0,5.5947,5.5947,5.5947,5.5947,418776.0
2017-01-10 14:10:00,5.86,5.86,5.86,5.86,136704.0,5.6043,5.6043,5.6043,5.6043,136704.0
2017-01-10 14:15:00,5.86,5.86,5.85,5.86,140712.0,5.6043,5.6043,5.5947,5.6043,140712.0
2017-01-10 14:20:00,5.86,5.87,5.86,5.87,411024.0,5.6043,5.6138,5.6043,5.6138,411024.0
2017-01-10 14:25:00,5.86,5.87,5.85,5.85,172704.0,5.6043,5.6138,5.5947,5.5947,172704.0
2017-01-10 14:30:00,5.85,5.86,5.85,5.86,190536.0,5.5947,5.6043,5.5947,5.6043,190536.0
2017-01-10 14:35:00,5.86,5.87,5.86,5.86,245880.0,5.6043,5.6138,5.6043,5.6043,245880.0
2017-01-10 14:40:00,5.87,5.87,5.87,5.87,124800.0,5.6138,5.6138,5.6138,5.6138,124800.0
2017-01-10 14:45:00,5.87,5.87,5.86,5.86,266208.0,5.6138,5.6138,5.6043,5.6043,266208.0
2017-01-10 14:50:00,5.86,5.86,5.85,5.86,154848.0,5.6043,5.6043,5.5947,5.6043,154848.0
2017-01-10 14:55:00,5.86,5.86,5.86,5.86,135504.0,5.6043,5.6043,5.6043,5.6043,135504.0
2017-01-10 15:00:00,5.86,5.86,5.86,5.86,38760.0,5.6043,5.6043,5.6043,5.6043,38760.0
2017-01-10 15:05:00,5.86,5.87,5.86,5.86,62304.0,5.6043,5.6138,5.6043,5.6043,62304.0
2017-01-10 15:10:00,5.87,5.87,5.86,5.87,108000.0,5.6138,5.6138,5.6043,5.6138,108000.0
2017-01-10 15:15:00,5.86,5.87,5.86,5.86,141912.0,5.6043,5.6138,5.6043,5.6043,141912.0
2017-01-10 15:20:00,5.87,5.87,5.86,5.86,73200.0,5.6138,5.6138,5.6043,5.6043,73200.0
2017-01-10 15:25:00,5.86,5.87,5.86,5.86,110400.0,5.6043,5.6138,5.6043,5.6043,110400.0
2017-01-10 15:30:00,5.86,5.88,5.86,5.88,301584.0,5.6043,5.6234,5.6043,5.6234,301584.0
2017-01-10 15:35:00,5.88,5.89,5.88,5.88,232800.0,5.6234,5.633,5.6234,5.6234,232800.0
2017-01-10 15:40:00,5.88,5.88,5.87,5.87,98400.0,5.6234,5.6234,5.6138,5.6138,98400.0
2017-01-10 15:45:00,5.87,5.87,5.86,5.86,206112.0,5.6138,5.6138,5.6043,5.6043,206112.0
2017-01-10 15:50:00,5.86,5.86,5.86,5.86,272592.0,5.6043,5.6043,5.6043,5.6043,272592.0
2017-01-10 15:55:00,5.86,5.86,5.85,5.86,885960.0,5.6043,5.6043,5.5947,5.6043,885960.0
2017-01-11 09:30:00,5.86,5.88,5.85,5.86,1430352.0,5.6043,5.6234,5.5947,5.6043,1430352.0
2017-01-11 09:35:00,5.87,5.87,5.85,5.86,1379520.0,5.6138,5.6138,5.5947,5.6043,1379520.0
2017-01-11 09:40:00,5.86,5.87,5.86,5.87,794784.0,5.6043,5.6138,5.6043,5.6138,794784.0
2017-01-11 09:45:00,5.86,5.86,5.84,5.85,430944.0,5.6043,5.6043,5.5852,5.5947,430944.0
2017-01-11 09:50:00,5.86,5.87,5.84,5.87,489576.0,5.6043,5.6138,5.5852,5.6138,489576.0
2017-01-11 09:55:00,5.87,5.87,5.86,5.87,397872.0,5.6138,5.6138,5.6043,5.6138,397872.0
2017-01-11 10:00:00,5.87,5.87,5.86,5.86,357696.0,5.6138,5.6138,5.6043,5.6043,357696.0
2017-01-11 10:05:00,5.86,5.86,5.85,5.86,331032.0,5.6043,5.6043,5.5947,5.6043,331032.0
2017-01-11 10:10:00,5.86,5.86,5.86,5.86,349944.0,5.6043,5.6043,5.6043,5.6043,349944.0
2017-01-11 10:15:00,5.86,5.87,5.85,5.87,533544.0,5.6043,5.6138,5.5947,5.6138,533544.0
2017-01-11 10:20:00,5.87,5.87,5.86,5.87,258000.0,5.6138,5.6138,5.6043,5.6138,258000.0
2017-01-11 10:25:00,5.87,5.89,5.86,5.88,670224.0,5.6138,5.633,5.6043,5.6234,670224.0
2017-01-11 10:30:00,5.88,5.89,5.87,5.88,489264.0,5.6234,5.633,5.6138,5.6234,489264.0
2017-01-11 10:35:00,5.88,5.9,5.88,5.89,710952.0,5.6234,5.6425,5.6234,5.633,710952.0
2017-01-11 10:40:00,5.89,5.9,5.88,5.89,505920.0,5.633,5.6425,5.6234,5.633,505920.0
2017-01-11 10:45:00,5.89,5.89,5.88,5.89,405168.0,5.633,5.633,5.6234,5.633,405168.0
2017-01-11 10:50:00,5.89,5.89,5.87,5.88,710136.0,5.633,5.633,5.6138,5.6234,710136.0
2017-01-11 10:55:00,5.87,5.88,5.87,5.88,619488.0,5.6138,5.6234,5.6138,5.6234,619488.0
2017-01-11 11:00:00,5.88,5.88,5.87,5.88,190080.0,5.6234,5.6234,5.6138,5.6234,190080.0
2017-01-11 11:05:00,5.88,5.88,5.87,5.88,279960.0,5.6234,5.6234,5.6138,5.6234,279960.0
2017-01-11 11:10:00,5.88,5.89,5.87,5.87,295344.0,5.6234,5.633,5.6138,5.6138,295344.0
2017-01-11 11:15:00,5.88,5.89,5.88,5.88,431928.0,5.6234,5.633,5.6234,5.6234,431928.0
2017-01-11 11:20:00,5.88,5.9,5.84,5.84,1185048.0,5.6234,5.6425,5.5852,5.5852,1185048.0
2017-01-11 11:25:00,5.83,5.85,5.82,5.82,1864752.0,5.5756,5.5947,5.566,5.566,1864752.0
2017-01-11 11:30:00,5.82,5.82,5.79,5.81,3226344.0,5.566,5.566,5.5373,5.5565,3226344.0
2017-01-11 11:35:00,5.81,5.81,5.77,5.8,2042832.0,5.5565,5.5565,5.5182,5.5469,2042832.0
2017-01-11 11:40:00,5.8,5.83,5.79,5.83,925608.0,5.5469,5.5756,5.5373,5.5756,925608.0
2017-01-11 11:45:00,5.83,5.84,5.82,5.83,772056.0,5.5756,5.5852,5.566,5.5756,772056.0
2017-01-11 11:50:00,5.83,5.86,5.82,5.85,619008.0,5.5756,5.6043,5.566,5.5947,619008.0
2017-01-11 11:55:00,5.85,5.86,5.84,5.86,437592.0,5.5947,5.6043,5.5852,5.6043,437592.0
2017-01-11 12:00:00,5.86,5.87,5.86,5.87,541752.0,5.6043,5.6138,5.6043,5.6138,541752.0
2017-01-11 12:05:00,5.87,5.87,5.86,5.86,646344.0,5.6138,5.6138,5.6043,5.6043,646344.0
2017-01-11 12:10:00,5.86,5.88,5.86,5.87,486744.0,5.6043,5.6234,5.6043,5.6138,486744.0
2017-01-11 12:15:00,5.87,5.87,5.84,5.85,794448.0,5.6138,5.6138,5.5852,5.5947,794448.0
2017-01-11 12:20:00,5.84,5.84,5.82,5.84,508872.0,5.5852,5.5852,5.566,5.5852,508872.0
2017-01-11 12:25:00,5.84,5.86,5.84,5.85,444408.0,5.5852,5.6043,5.5852,5.5947,444408.0
2017-01-11 12:30:00,5.85,5.86,5.83,5.83,333696.0,5.5947,5.6043,5.5756,5.5756,333696.0
2017-01-11 12:35:00,5.83,5.85,5.83,5.84,449016.0,5.5756,5.5947,5.5756,5.5852,449016.0
2017-01-11 12:40:00,5.84,5.84,5.81,5.82,845544.0,5.5852,5.5852,5.5565,5.566,845544.0
2017-01-11 12:45:00,5.82,5.82,5.8,5.81,496560.0,5.566,5.566,5.5469,5.5565,496560.0
2017-01-11 12:50:00,5.81,5.82,5.81,5.81,438552.0,5.5565,5.566,5.5565,5.5565,438552.0
2017-01-11 12:55:00,5.81,5.83,5.81,5.83,283896.0,5.5565,5.5756,5.5565,5.5756,283896.0
2017-01-11 13:00:00,5.83,5.84,5.82,5.83,198480.0,5.5756,5.5852,5.566,5.5756,198480.0
2017-01-11 13:05:00,5.82,5.83,5.82,5.82,108336.0,5.566,5.5756,5.566,5.566,108336.0
2017-01-11 13:10:00,5.82,5.82,5.79,5.81,901080.0,5.566,5.566,5.5373,5.5565,901080.0
2017-01-11 13:15:00,5.8,5.8,5.79,5.8,413112.0,5.5469,5.5469,5.5373,5.5469,413112.0
2017-01-11 13:20:00,5.8,5.82,5.8,5.81,412320.0,5.5469,5.566,5.5469,5.5565,412320.0
2017-01-11 13:25:00,5.81,5.81,5.78,5.79,487872.0,5.5565,5.5565,5.5278,5.5373,487872.0
2017-01-11 13:30:00,5.79,5.79,5.78,5.79,495720.0,5.5373,5.5373,5.5278,5.5373,495720.0
2017-01-11 13:35:00,5.79,5.82,5.79,5.81,1050552.0,5.5373,5.566,5.5373,5.5565,1050552.0
2017-01-11 13:40:00,5.81,5.82,5.81,5.81,175200.0,5.5565,5.566,5.5565,5.5565,175200.0
2017-01-11 13:45:00,5.82,5.82,5.81,5.81,127032.0,5.566,5.566,5.5565,5.5565,127032.0
2017-01-11 13:50:00,5.82,5.82,5.81,5.82,114120.0,5.566,5.566,5.5565,5.566,114120.0
2017-01-11 13:55:00,5.82,5.84,5.82,5.82,518976.0,5.566,5.5852,5.566,5.566,518976.0
2017-01-11 14:00:00,5.83,5.83,5.82,5.83,167736.0,5.5756,5.5756,5.566,5.5756,167736.0
2017-01-11 14:05:00,5.83,5.83,5.82,5.82,207840.0,5.5756,5.5756,5.566,5.566,207840.0
2017-01-11 14:10:00,5.82,5.83,5.82,5.83,265488.0,5.566,5.5756,5.566,5.5756,265488.0
2017-01-11 14:15:00,5.84,5.85,5.83,5.84,237528.0,5.5852,5.5947,5.5756,5.5852,237528.0
2017-01-11 14:20:00,5.84,5.84,5.83,5.84,177912.0,5.5852,5.5852,5.5756,5.5852,177912.0
2017-01-11 14:25:00,5.84,5.85,5.84,5.84,229200.0,5.5852,5.5947,5.5852,5.5852,229200.0
2017-01-11 14:30:00,5.85,5.86,5.85,5.86,862464.0,5.5947,5.6043,5.5947,5.6043,862464.0
2017-01-11 14:35:00,5.86,5.88,5.86,5.88,714000.0,5.6043,5.6234,5.6043,5.6234,714000.0
2017-01-11 14:40:00,5.88,5.88,5.87,5.88,252696.0,5.6234,5.6234,5.6138,5.6234,252696.0
2017-01-11 14:45:00,5.88,5.88,5.87,5.87,573288.0,5.6234,5.6234,5.6138,5.6138,573288.0
2017-01-11 14:50:00,5.87,5.87,5.87,5.87,187200.0,5.6138,5.6138,5.6138,5.6138,187200.0
2017-01-11 14:55:00,5.87,5.88,5.87,5.88,198264.0,5.6138,5.6234,5.6138,5.6234,198264.0
2017-01-11 15:00:00,5.88,5.88,5.88,5.88,373440.0,5.6234,5.6234,5.6234,5.6234,373440.0
2017-01-11 15:05:00,5.88,5.89,5.87,5.88,490320.0,5.6234,5.633,5.6138,5.6234,490320.0
2017-01-11 15:10:00,5.87,5.88,5.87,5.88,73800.0,5.6138,5.6234,5.6138,5.6234,73800.0
2017-01-11 15:15:00,5.88,5.9,5.88,5.9,425352.0,5.6234,5.6425,5.6234,5.6425,425352.0
2017-01-11 15:20:00,5.9,5.9,5.89,5.89,216600.0,5.6425,5.6425,5.633,5.633,216600.0
2017-01-11 15:25:00,5.89,5.89,5.88,5.89,116400.0,5.633,5.633,5.6234,5.633,116400.0
2017-01-11 15:30:00,5.89,5.9,5.89,5.9,458136.0,5.633,5.6425,5.633,5.6425,458136.0
2017-01-11 15:35:00,5.9,5.9,5.9,5.9,702408.0,5.6425,5.6425,5.6425,5.6425,702408.0
2017-01-11 15:40:00,5.9,5.9,5.89,5.89,164352.0,5.6425,5.6425,5.633,5.633,164352.0
2017-01-11 15:45:00,5.89,5.9,5.89,5.9,677448.0,5.633,5.6425,5.633,5.6425,677448.0
2017-01-11 15:50:00,5.9,5.9,5.9,5.9,818376.0,5.6425,5.6425,5.6425,5.6425,818376.0
2017-01-11 15:55:00,5.9,5.9,5.89,5.9,958320.0,5.6425,5.6425,5.633,5.6425,958320.0
2017-01-12 09:30:00,5.84,5.85,5.82,5.83,1173132.0,5.5852,5.5947,5.566,5.5756,1173132.0
2017-01-12 09:35:00,5.82,5.83,5.8,5.81,484224.0,5.566,5.5756,5.5469,5.5565,484224.0
2017-01-12 09:40:00,5.8,5.82,5.79,5.81,341928.0,5.5469,5.566,5.5373,5.5565,341928.0
2017-01-12 09:45:00,5.8,5.82,5.8,5.81,462888.0,5.5469,5.566,5.5469,5.5565,462888.0
2017-01-12 09:50:00,5.81,5.81,5.78,5.8,1451220.0,5.5565,5.5565,5.5278,5.5469,1451220.0
2017-01-12 09:55:00,5.79,5.81,5.79,5.81,1072608.0,5.5373,5.5565,5.5373,5.5565,1072608.0
2017-01-12 10:00:00,5.8,5.81,5.79,5.79,616800.0,5.5469,5.5565,5.5373,5.5373,616800.0
2017-01-12 10:05:00,5.79,5.79,5.74,5.75,3074700.0,5.5373,5.5373,5.4895,5.4991,3074700.0
2017-01-12 10:10:00,5.75,5.76,5.74,5.75,1017504.0,5.4991,5.5086,5.4895,5.4991,1017504.0
2017-01-12 10:15:00,5.74,5.75,5.73,5.73,573216.0,5.4895,5.4991,5.48,5.48,573216.0
2017-01-12 10:20:00,5.73,5.74,5.73,5.74,534360.0,5.48,5.4895,5.48,5.4895,534360.0
2017-01-12 10:25:00,5.74,5.76,5.74,5.76,606924.0,5.4895,5.5086,5.4895,5.5086,606924.0
2017-01-12 10:30:00,5.76,5.76,5.74,5.76,810000.0,5.5086,5.5086,5.4895,5.5086,810000.0
2017-01-12 10:35:00,5.75,5.76,5.73,5.73,443016.0,5.4991,5.5086,5.48,5.48,443016.0
2017-01-12 10:40:00,5.73,5.77,5.73,5.76,982944.0,5.48,5.5182,5.48,5.5086,982944.0
2017-01-12 10:45:00,5.76,5.76,5.76,5.76,399024.0,5.5086,5.5086,5.5086,5.5086,399024.0
2017-01-12 10:50:00,5.76,5.77,5.74,5.74,736392.0,5.5086,5.5182,5.4895,5.4895,736392.0
2017-01-12 10:55:00,5.74,5.75,5.73,5.74,519084.0,5.4895,5.4991,5.48,5.4895,519084.0
2017-01-12 11:00:00,5.73,5.73,5.71,5.71,657444.0,5.48,5.48,5.4608,5.4608,657444.0
2017-01-12 11:05:00,5.71,5.73,5.71,5.73,428736.0,5.4608,5.48,5.4608,5.48,428736.0
2017-01-12 11:10:00,5.72,5.74,5.72,5.73,242652.0,5.4704,5.4895,5.4704,5.48,242652.0
2017-01-12 11:15:00,5.73,5.76,5.73,5.74,417396.0,5.48,5.5086,5.48,5.4895,417396.0
2017-01-12 11:20:00,5.74,5.75,5.74,5.75,229092.0,5.4895,5.4991,5.4895,5.4991,229092.0
2017-01-12 11:25:00,5.75,5.77,5.75,5.76,566580.0,5.4991,5.5182,5.4991,5.5086,566580.0
2017-01-12 11:30:00,5.76,5.77,5.75,5.76,617916.0,5.5086,5.5182,5.4991,5.5086,617916.0
2017-01-12 11:35:00,5.76,5.77,5.75,5.77,183324.0,5.5086,5.5182,5.4991,5.5182,183324.0
2017-01-12 11:40:00,5.77,5.78,5.76,5.78,292176.0,5.5182,5.5278,5.5086,5.5278,292176.0
2017-01-12 11:45:00,5.77,5.78,5.77,5.77,449076.0,5.5182,5.5278,5.5182,5.5182,449076.0
2017-01-12 11:50:00,5.77,5.77,5.77,5.77,131112.0,5.5182,5.5182,5.5182,5.5182,131112.0
2017-01-12 11:55:00,5.77,5.77,5.76,5.77,326628.0,5.5182,5.5182,5.5086,5.5182,326628.0
2017-01-12 12:00:00,5.77,5.79,5.77,5.78,643200.0,5.5182,5.5373,5.5182,5.5278,643200.0
2017-01-12 12:05:00,5.78,5.79,5.78,5.78,196452.0,5.5278,5.5373,5.5278,5.5278,196452.0
2017-01-12 12:10:00,5.78,5.78,5.77,5.78,115008.0,5.5278,5.5278,5.5182,5.5278,115008.0
2017-01-12 12:15:00,5.78,5.81,5.78,5.81,954468.0,5.5278,5.5565,5.5278,5.5565,954468.0
2017-01-12 12:20:00,5.81,5.81,5.79,5.8,571140.0,5.5565,5.5565,5.5373,5.5469,571140.0
2017-01-12 12:25:00,5.8,5.81,5.8,5.8,222096.0,5.5469,5.5565,5.5469,5.5469,222096.0
2017-01-12 12:30:00,5.81,5.82,5.81,5.81,521028.0,5.5565,5.566,5.5565,5.5565,521028.0
2017-01-12 12:35:00,5.81,5.83,5.81,5.82,554364.0,5.5565,5.5756,5.5565,5.566,554364.0
2017-01-12 12:40:00,5.82,5.82,5.81,5.81,568848.0,5.566,5.566,5.5565,5.5565,568848.0
2017-01-12 12:45:00,5.81,5.82,5.81,5.82,950520.0,5.5565,5.566,5.5565,5.566,950520.0
2017-01-12 12:50:00,5.81,5.82,5.81,5.82,276600.0,5.5565,5.566,5.5565,5.566,276600.0
2017-01-12 12:55:00,5.82,5.82,5.81,5.81,223740.0,5.566,5.566,5.5565,5.5565,223740.0
2017-01-12 13:00:00,5.81,5.83,5.81,5.82,293448.0,5.5565,5.5756,5.5565,5.566,293448.0
2017-01-12 13:05:00,5.82,5.82,5.81,5.82,347664.0,5.566,5.566,5.5565,5.566,347664.0
2017-01-12 13:10:00,5.83,5.83,5.83,5.83,939036.0,5.5756,5.5756,5.5756,5.5756,939036.0
2017-01-12 13:15:00,5.83,5.84,5.83,5.83,415284.0,5.5756,5.5852,5.5756,5.5756,415284.0
2017-01-12 13:20:00,5.83,5.83,5.82,5.82,236892.0,5.5756,5.5756,5.566,5.566,236892.0
2017-01-12 13:25:00,5.82,5.82,5.82,5.82,227136.0,5.566,5.566,5.566,5.566,227136.0
2017-01-12 13:30:00,5.82,5.83,5.82,5.82,81264.0,5.566,5.5756,5.566,5.566,81264.0
2017-01-12 13:35:00,5.82,5.84,5.82,5.83,325272.0,5.566,5.5852,5.566,5.5756,325272.0
2017-01-12 13:40:00,5.83,5.84,5.83,5.84,184968.0,5.5756,5.5852,5.5756,5.5852,184968.0
2017-01-12 13:45:00,5.84,5.85,5.84,5.85,307776.0,5.5852,5.5947,5.5852,5.5947,307776.0
2017-01-12 13:50:00,5.85,5.85,5.84,5.84,249828.0,5.5947,5.5947,5.5852,5.5852,249828.0
2017-01-12 13:55:00,5.84,5.85,5.84,5.84,771552.0,5.5852,5.5947,5.5852,5.5852,771552.0
2017-01-12 14:00:00,5.84,5.84,5.84,5.84,156480.0,5.5852,5.5852,5.5852,5.5852,156480.0
2017-01-12 14:05:00,5.84,5.84,5.83,5.83,163272.0,5.5852,5.5852,5.5756,5.5756,163272.0
2017-01-12 14:10:00,5.83,5.84,5.83,5.83,167232.0,5.5756,5.5852,5.5756,5.5756,167232.0
2017-01-12 14:15:00,5.83,5.85,5.83,5.84,674760.0,5.5756,5.5947,5.5756,5.5852,674760.0
2017-01-12 14:20:00,5.84,5.84,5.83,5.84,236484.0,5.5852,5.5852,5.5756,5.5852,236484.0
2017-01-12 14:25:00,5.84,5.85,5.84,5.84,76056.0,5.5852,5.5947,5.5852,5.5852,76056.0
2017-01-12 14:30:00,5.84,5.87,5.84,5.86,612528.0,5.5852,5.6138,5.5852,5.6043,612528.0
2017-01-12 14:35:00,5.86,5.86,5.85,5.86,405372.0,5.6043,5.6043,5.5947,5.6043,405372.0
2017-01-12 14:40:00,5.86,5.86,5.85,5.86,588120.0,5.6043,5.6043,5.5947,5.6043,588120.0
2017-01-12 14:45:00,5.86,5.86,5.84,5.85,256272.0,5.6043,5.6043,5.5852,5.5947,256272.0
2017-01-12 14:50:00,5.85,5.86,5.85,5.85,60120.0,5.5947,5.6043,5.5947,5.5947,60120.0
2017-01-12 14:55:00,5.85,5.86,5.85,5.86,177072.0,5.5947,5.6043,5.5947,5.6043,177072.0
2017-01-12 15:00:00,5.86,5.86,5.85,5.85,258408.0,5.6043,5.6043,5.5947,5.5947,258408.0
2017-01-12 15:05:00,5.84,5.85,5.84,5.84,78060.0,5.5852,5.5947,5.5852,5.5852,78060.0
2017-01-12 15:10:00,5.84,5.85,5.84,5.85,252624.0,5.5852,5.5947,5.5852,5.5947,252624.0
2017-01-12 15:15:00,5.85,5.85,5.84,5.85,217644.0,5.5947,5.5947,5.5852,5.5947,217644.0
2017-01-12 15:20:00,5.85,5.86,5.85,5.85,166368.0,5.5947,5.6043,5.5947,5.5947,166368.0
2017-01-12 15:25:00,5.85,5.85,5.85,5.85,1581924.0,5.5947,5.5947,5.5947,5.5947,1581924.0
2017-01-12 15:30:00,5.85,5.87,5.85,5.86,356760.0,5.5947,5.6138,5.5947,5.6043,356760.0
2017-01-12 15:35:00,5.86,5.87,5.86,5.87,248784.0,5.6043,5.6138,5.6043,5.6138,248784.0
2017-01-12 15:40:00,5.87,5.87,5.86,5.86,219372.0,5.6138,5.6138,5.6043,5.6043,219372.0
2017-01-12 15:45:00,5.86,5.87,5.86,5.87,174948.0,5.6043,5.6138,5.6043,5.6138,174948.0
2017-01-12 15:50:00,5.87,5.88,5.86,5.87,306576.0,5.6138,5.6234,5.6043,5.6138,306576.0
2017-01-12 15:55:00,5.87,5.89,5.87,5.88,1120260.0,5.6138,5.633,5.6138,5.6234,1120260.0
2017-01-13 09:30:00,5.89,5.92,5.89,5.91,1881816.0,5.633,5.6617,5.633,5.6521,1881816.0
2017-01-13 09:35:00,5.91,5.93,5.91,5.92,1282704.0,5.6521,5.6712,5.6521,5.6617,1282704.0
2017-01-13 09:40:00,5.92,5.93,5.92,5.93,648348.0,5.6617,5.6712,5.6617,5.6712,648348.0
2017-01-13 09:45:00,5.94,5.95,5.93,5.94,788100.0,5.6808,5.6904,5.6712,5.6808,788100.0
2017-01-13 09:50:00,5.94,5.95,5.94,5.94,834312.0,5.6808,5.6904,5.6808,5.6808,834312.0
2017-01-13 09:55:00,5.94,5.94,5.92,5.93,792528.0,5.6808,5.6808,5.6617,5.6712,792528.0
2017-01-13 10:00:00,5.93,5.93,5.91,5.92,480672.0,5.6712,5.6712,5.6521,5.6617,480672.0
2017-01-13 10:05:00,5.92,5.93,5.92,5.93,327696.0,5.6617,5.6712,5.6617,5.6712,327696.0
2017-01-13 10:10:00,5.93,5.95,5.93,5.94,438600.0,5.6712,5.6904,5.6712,5.6808,438600.0
2017-01-13 10:15:00,5.94,5.95,5.93,5.93,155244.0,5.6808,5.6904,5.6712,5.6712,155244.0
2017-01-13 10:20:00,5.93,5.94,5.93,5.94,393000.0,5.6712,5.6808,5.6712,5.6808,393000.0
2017-01-13 10:25:00,5.94,5.95,5.93,5.94,223644.0,5.6808,5.6904,5.6712,5.6808,223644.0
2017-01-13 10:30:00,5.94,5.95,5.94,5.95,387072.0,5.6808,5.6904,5.6808,5.6904,387072.0
2017-01-13 10:35:00,5.95,5.95,5.94,5.95,522636.0,5.6904,5.6904,5.6808,5.6904,522636.0
2017-01-13 10:40:00,5.95,5.95,5.93,5.94,234840.0,5.6904,5.6904,5.6712,5.6808,234840.0
2017-01-13 10:45:00,5.94,5.95,5.94,5.95,171240.0,5.6808,5.6904,5.6808,5.6904,171240.0
2017-01-13 10:50:00,5.95,5.96,5.95,5.95,327552.0,5.6904,5.6999,5.6904,5.6904,327552.0
2017-01-13 10:55:00,5.95,5.95,5.94,5.95,321276.0,5.6904,5.6904,5.6808,5.6904,321276.0
2017-01-13 11:00:00,5.95,5.95,5.95,5.95,149376.0,5.6904,5.6904,5.6904,5.6904,149376.0
2017-01-13 11:05:00,5.95,5.95,5.93,5.94,261480.0,5.6904,5.6904,5.6712,5.6808,261480.0
2017-01-13 11:10:00,5.94,5.94,5.93,5.94,302532.0,5.6808,5.6808,5.6712,5.6808,302532.0
2017-01-13 11:15:00,5.94,5.94,5.94,5.94,104832.0,5.6808,5.6808,5.6808,5.6808,104832.0
2017-01-13 11:20:00,5.94,5.95,5.94,5.95,724944.0,5.6808,5.6904,5.6808,5.6904,724944.0
2017-01-13 11:25:00,5.95,5.96,5.95,5.95,120192.0,5.6904,5.6999,5.6904,5.6904,120192.0
2017-01-13 11:30:00,5.95,5.96,5.95,5.95,133344.0,5.6904,5.6999,5.6904,5.6904,133344.0
2017-01-13 11:35:00,5.95,5.96,5.95,5.96,928320.0,5.6904,5.6999,5.6904,5.6999,928320.0
2017-01-13 11:40:00,5.96,5.96,5.95,5.95,364500.0,5.6999,5.6999,5.6904,5.6904,364500.0
2017-01-13 11:45:00,5.95,5.96,5.95,5.95,125988.0,5.6904,5.6999,5.6904,5.6904,125988.0
2017-01-13 11:50:00,5.95,5.96,5.95,5.96,372852.0,5.6904,5.6999,5.6904,5.6999,372852.0
2017-01-13 11:55:00,5.96,5.97,5.96,5.96,1181304.0,5.6999,5.7095,5.6999,5.6999,1181304.0
2017-01-13 12:00:00,5.96,5.97,5.96,5.96,113400.0,5.6999,5.7095,5.6999,5.6999,113400.0
2017-01-13 12:05:00,5.96,5.96,5.95,5.95,68736.0,5.6999,5.6999,5.6904,5.6904,68736.0
2017-01-13 12:10:00,5.95,5.95,5.95,5.95,215676.0,5.6904,5.6904,5.6904,5.6904,215676.0
2017-01-13 12:15:00,5.95,5.95,5.93,5.94,734280.0,5.6904,5.6904,5.6712,5.6808,734280.0
2017-01-13 12:20:00,5.94,5.94,5.93,5.94,423096.0,5.6808,5.6808,5.6712,5.6808,423096.0
2017-01-13 12:25:00,5.93,5.94,5.93,5.93,319068.0,5.6712,5.6808,5.6712,5.6712,319068.0
2017-01-13 12:30:00,5.93,5.94,5.93,5.94,130692.0,5.6712,5.6808,5.6712,5.6808,130692.0
2017-01-13 12:35:00,5.94,5.94,5.93,5.94,303756.0,5.6808,5.6808,5.6712,5.6808,303756.0
2017-01-13 12:40:00,5.94,5.95,5.94,5.94,310944.0,5.6808,5.6904,5.6808,5.6808,310944.0
2017-01-13 12:45:00,5.94,5.94,5.94,5.94,47796.0,5.6808,5.6808,5.6808,5.6808,47796.0
2017-01-13 12:50:00,5.94,5.95,5.94,5.95,139800.0,5.6808,5.6904,5.6808,5.6904,139800.0
2017-01-13 12:55:00,5.95,5.95,5.95,5.95,416904.0,5.6904,5.6904,5.6904,5.6904,416904.0
2017-01-13 13:00:00,5.95,5.96,5.95,5.96,240144.0,5.6904,5.6999,5.6904,5.6999,240144.0
2017-01-13 13:05:00,5.95,5.95,5.95,5.95,103848.0,5.6904,5.6904,5.6904,5.6904,103848.0
2017-01-13 13:10:00,5.95,5.95,5.95,5.95,71376.0,5.6904,5.6904,5.6904,5.6904,71376.0
2017-01-13 13:15:00,5.95,5.95,5.95,5.95,72480.0,5.6904,5.6904,5.6904,5.6904,72480.0
2017-01-13 13:20:00,5.95,5.96,5.95,5.95,104880.0,5.6904,5.6999,5.6904,5.6904,104880.0
2017-01-13 13:25:00,5.95,5.95,5.95,5.95,140292.0,5.6904,5.6904,5.6904,5.6904,140292.0
2017-01-13 13:30:00,5.95,5.96,5.95,5.96,152004.0,5.6904,5.6999,5.6904,5.6999,152004.0
2017-01-13 13:35:00,5.96,5.96,5.95,5.95,19200.0,5.6999,5.6999,5.6904,5.6904,19200.0
2017-01-13 13:40:00,5.95,5.95,5.95,5.95,200820.0,5.6904,5.6904,5.6904,5.6904,200820.0
2017-01-13 13:45:00,5.95,5.95,5.95,5.95,108600.0,5.6904,5.6904,5.6904,5.6904,108600.0
2017-01-13 13:50:00,5.95,5.95,5.95,5.95,59796.0,5.6904,5.6904,5.6904,5.6904,59796.0
2017-01-13 13:55:00,5.95,5.95,5.95,5.95,597780.0,5.6904,5.6904,5.6904,5.6904,597780.0
2017-01-13 14:00:00,5.94,5.95,5.94,5.95,66660.0,5.6808,5.6904,5.6808,5.6904,66660.0
2017-01-13 14:05:00,5.95,5.95,5.94,5.94,66000.0,5.6904,5.6904,5.6808,5.6808,66000.0
2017-01-13 14:10:00,5.94,5.94,5.94,5.94,299724.0,5.6808,5.6808,5.6808,5.6808,299724.0
2017-01-13 14:15:00,5.94,5.94,5.93,5.94,293244.0,5.6808,5.6808,5.6712,5.6808,293244.0
2017-01-13 14:20:00,5.94,5.94,5.94,5.94,335520.0,5.6808,5.6808,5.6808,5.6808,335520.0
2017-01-13 14:25:00,5.94,5.94,5.92,5.92,221388.0,5.6808,5.6808,5.6617,5.6617,221388.0
2017-01-13 14:30:00,5.92,5.93,5.92,5.93,226380.0,5.6617,5.6712,5.6617,5.6712,226380.0
2017-01-13 14:35:00,5.93,5.93,5.93,5.93,132516.0,5.6712,5.6712,5.6712,5.6712,132516.0
2017-01-13 14:40:00,5.93,5.94,5.93,5.94,259980.0,5.6712,5.6808,5.6712,5.6808,259980.0
2017-01-13 14:45:00,5.93,5.94,5.93,5.93,137352.0,5.6712,5.6808,5.6712,5.6712,137352.0
2017-01-13 14:50:00,5.93,5.94,5.93,5.93,103476.0,5.6712,5.6808,5.6712,5.6712,103476.0
2017-01-13 14:55:00,5.93,5.95,5.93,5.94,332076.0,5.6712,5.6904,5.6712,5.6808,332076.0
2017-01-13 15:00:00,5.94,5.94,5.94,5.94,48672.0,5.6808,5.6808,5.6808,5.6808,48672.0
2017-01-13 15:05:00,5.94,5.94,5.94,5.94,58872.0,5.6808,5.6808,5.6808,5.6808,58872.0
2017-01-13 15:10:00,5.94,5.94,5.94,5.94,79500.0,5.6808,5.6808,5.6808,5.6808,79500.0
2017-01-13 15:15:00,5.94,5.94,5.94,5.94,330756.0,5.6808,5.6808,5.6808,5.6808,330756.0
2017-01-13 15:20:00,5.94,5.94,5.94,5.94,115728.0,5.6808,5.6808,5.6808,5.6808,115728.0
2017-01-13 15:25:00,5.94,5.94,5.93,5.93,55368.0,5.6808,5.6808,5.6712,5.6712,55368.0
2017-01-13 15:30:00,5.93,5.93,5.92,5.92,684564.0,5.6712,5.6712,5.6617,5.6617,684564.0
2017-01-13 15:35:00,5.93,5.94,5.93,5.93,40980.0,5.6712,5.6808,5.6712,5.6712,40980.0
2017-01-13 15:40:00,5.94,5.94,5.94,5.94,1563588.0,5.6808,5.6808,5.6808,5.6808,1563588.0
2017-01-13 15:45:00,5.94,5.94,5.93,5.93,1321632.0,5.6808,5.6808,5.6712,5.6712,1321632.0
2017-01-13 15:50:00,5.94,5.94,5.93,5.93,280464.0,5.6808,5.6808,5.6712,5.6712,280464.0
2017-01-13 15:55:00,5.93,5.93,5.93,5.93,861012.0,5.6712,5.6712,5.6712,5.6712,861012.0
2017-01-17 09:30:00,5.88,5.89,5.87,5.88,1228440.0,5.6234,5.633,5.6138,5.6234,1228440.0
2017-01-17 09:35:00,5.88,5.88,5.84,5.85,1184580.0,5.6234,5.6234,5.5852,5.5947,1184580.0
2017-01-17 09:40:00,5.85,5.86,5.84,5.85,1329492.0,5.5947,5.6043,5.5852,5.5947,1329492.0
2017-01-17 09:45:00,5.85,5.86,5.83,5.85,1209432.0,5.5947,5.6043,5.5756,5.5947,1209432.0
2017-01-17 09:50:00,5.86,5.87,5.83,5.87,1073052.0,5.6043,5.6138,5.5756,5.6138,1073052.0
2017-01-17 09:55:00,5.87,5.88,5.85,5.85,515808.0,5.6138,5.6234,5.5947,5.5947,515808.0
2017-01-17 10:00:00,5.85,5.87,5.85,5.86,299448.0,5.5947,5.6138,5.5947,5.6043,299448.0
2017-01-17 10:05:00,5.86,5.89,5.85,5.89,572664.0,5.6043,5.633,5.5947,5.633,572664.0
2017-01-17 10:10:00,5.89,5.9,5.88,5.88,457728.0,5.633,5.6425,5.6234,5.6234,457728.0
2017-01-17 10:15:00,5.88,5.9,5.88,5.89,762000.0,5.6234,5.6425,5.6234,5.633,762000.0
2017-01-17 10:20:00,5.89,5.9,5.89,5.89,427308.0,5.633,5.6425,5.633,5.633,427308.0
2017-01-17 10:25:00,5.89,5.89,5.88,5.89,396852.0,5.633,5.633,5.6234,5.633,396852.0
2017-01-17 10:30:00,5.89,5.9,5.88,5.9,366564.0,5.633,5.6425,5.6234,5.6425,366564.0
2017-01-17 10:35:00,5.9,5.91,5.89,5.9,571920.0,5.6425,5.6521,5.633,5.6425,571920.0
2017-01-17 10:40:00,5.9,5.91,5.9,5.9,399540.0,5.6425,5.6521,5.6425,5.6425,399540.0
2017-01-17 10:45:00,5.91,5.91,5.9,5.9,313932.0,5.6521,5.6521,5.6425,5.6425,313932.0
2017-01-17 10:50:00,5.9,5.9,5.89,5.9,122664.0,5.6425,5.6425,5.633,5.6425,122664.0
2017-01-17 10:55:00,5.9,5.91,5.9,5.91,446040.0,5.6425,5.6521,5.6425,5.6521,446040.0
2017-01-17 11:00:00,5.91,5.92,5.9,5.91,338040.0,5.6521,5.6617,5.6425,5.6521,338040.0
2017-01-17 11:05:00,5.91,5.91,5.9,5.9,189468.0,5.6521,5.6521,5.6425,5.6425,189468.0
2017-01-17 11:10:00,5.9,5.9,5.88,5.89,231648.0,5.6425,5.6425,5.6234,5.633,231648.0
2017-01-17 11:15:00,5.88,5.89,5.88,5.88,329484.0,5.6234,5.633,5.6234,5.6234,329484.0
2017-01-17 11:20:00,5.88,5.89,5.88,5.89,312756.0,5.6234,5.633,5.6234,5.633,312756.0
2017-01-17 11:25:00,5.89,5.9,5.88,5.89,191328.0,5.633,5.6425,5.6234,5.633,191328.0
2017-01-17 11:30:00,5.9,5.9,5.88,5.88,87804.0,5.6425,5.6425,5.6234,5.6234,87804.0
2017-01-17 11:35:00,5.89,5.89,5.89,5.89,129108.0,5.633,5.633,5.633,5.633,129108.0
2017-01-17 11:40:00,5.9,5.9,5.89,5.89,41160.0,5.6425,5.6425,5.633,5.633,41160.0
2017-01-17 11:45:00,5.89,5.9,5.89,5.9,188892.0,5.633,5.6425,5.633,5.6425,188892.0
2017-01-17 11:50:00,5.9,5.91,5.9,5.9,232260.0,5.6425,5.6521,5.6425,5.6425,232260.0
2017-01-17 11:55:00,5.9,5.91,5.9,5.91,200268.0,5.6425,5.6521,5.6425,5.6521,200268.0
2017-01-17 12:00:00,5.9,5.9,5.9,5.9,58800.0,5.6425,5.6425,5.6425,5.6425,58800.0
2017-01-17 12:05:00,5.9,5.9,5.89,5.89,159996.0,5.6425,5.6425,5.633,5.633,159996.0
2017-01-17 12:10:00,5.89,5.89,5.87,5.88,473700.0,5.633,5.633,5.6138,5.6234,473700.0
2017-01-17 12:15:00,5.88,5.88,5.88,5.88,61608.0,5.6234,5.6234,5.6234,5.6234,61608.0
2017-01-17 12:20:00,5.88,5.89,5.87,5.88,141132.0,5.6234,5.633,5.6138,5.6234,141132.0
2017-01-17 12:25:00,5.88,5.89,5.88,5.89,280464.0,5.6234,5.633,5.6234,5.633,280464.0
2017-01-17 12:30:00,5.89,5.89,5.89,5.89,144324.0,5.633,5.633,5.633,5.633,144324.0
2017-01-17 12:35:00,5.89,5.89,5.88,5.88,204480.0,5.633,5.633,5.6234,5.6234,204480.0
2017-01-17 12:40:00,5.88,5.89,5.88,5.88,192000.0,5.6234,5.633,5.6234,5.6234,192000.0
2017-01-17 12:45:00,5.89,5.89,5.88,5.89,54096.0,5.633,5.633,5.6234,5.633,54096.0
2017-01-17 12:50:00,5.88,5.89,5.88,5.88,209088.0,5.6234,5.633,5.6234,5.6234,209088.0
2017-01-17 12:55:00,5.88,5.88,5.88,5.88,160800.0,5.6234,5.6234,5.6234,5.6234,160800.0
2017-01-17 13:00:00,5.88,5.89,5.88,5.89,135024.0,5.6234,5.633,5.6234,5.633,135024.0
2017-01-17 13:05:00,5.89,5.89,5.88,5.88,112260.0,5.633,5.633,5.6234,5.6234,112260.0
2017-01-17 13:10:00,5.89,5.89,5.88,5.89,190380.0,5.633,5.633,5.6234,5.633,190380.0
2017-01-17 13:15:00,5.9,5.9,5.9,5.9,30360.0,5.6425,5.6425,5.6425,5.6425,30360.0
2017-01-17 13:20:00,5.9,5.9,5.89,5.89,117756.0,5.6425,5.6425,5.633,5.633,117756.0
2017-01-17 13:25:00,5.89,5.89,5.89,5.89,82800.0,5.633,5.633,5.633,5.633,82800.0
2017-01-17 13:30:00,5.89,5.89,5.89,5.89,187200.0,5.633,5.633,5.633,5.633,187200.0
2017-01-17 13:35:00,5.89,5.9,5.89,5.89,139044.0,5.633,5.6425,5.633,5.633,139044.0
2017-01-17 13:40:00,5.89,5.89,5.89,5.89,142428.0,5.633,5.633,5.633,5.633,142428.0
2017-01-17 13:45:00,5.89,5.89,5.88,5.88,93948.0,5.633,5.633,5.6234,5.6234,93948.0
2017-01-17 13:50:00,5.88,5.89,5.88,5.88,133080.0,5.6234,5.633,5.6234,5.6234,133080.0
2017-01-17 13:55:00,5.88,5.89,5.87,5.89,233640.0,5.6234,5.633,5.6138,5.633,233640.0
2017-01-17 14:00:00,5.89,5.9,5.89,5.89,524412.0,5.633,5.6425,5.633,5.633,524412.0
2017-01-17 14:05:00,5.89,5.9,5.89,5.9,99120.0,5.633,5.6425,5.633,5.6425,99120.0
2017-01-17 14:10:00,5.9,5.9,5.89,5.89,79440.0,5.6425,5.6425,5.633,5.633,79440.0
2017-01-17 14:15:00,5.89,5.89,5.88,5.88,131256.0,5.633,5.633,5.6234,5.6234,131256.0
2017-01-17 14:20:00,5.88,5.88,5.87,5.87,535896.0,5.6234,5.6234,5.6138,5.6138,535896.0
2017-01-17 14:25:00,5.87,5.87,5.86,5.87,352116.0,5.6138,5.6138,5.6043,5.6138,352116.0
2017-01-17 14:30:00,5.86,5.87,5.86,5.86,245940.0,5.6043,5.6138,5.6043,5.6043,245940.0
2017-01-17 14:35:00,5.86,5.86,5.84,5.85,451980.0,5.6043,5.6043,5.5852,5.5947,451980.0
2017-01-17 14:40:00,5.85,5.87,5.85,5.87,309972.0,5.5947,5.6138,5.5947,5.6138,309972.0
2017-01-17 14:45:00,5.87,5.87,5.86,5.86,97200.0,5.6138,5.6138,5.6043,5.6043,97200.0
2017-01-17 14:50:00,5.86,5.86,5.85,5.85,163716.0,5.6043,5.6043,5.5947,5.5947,163716.0
2017-01-17 14:55:00,5.86,5.86,5.85,5.86,97404.0,5.6043,5.6043,5.5947,5.6043,97404.0
2017-01-17 15:00:00,5.86,5.86,5.84,5.85,204288.0,5.6043,5.6043,5.5852,5.5947,204288.0
2017-01-17 15:05:00,5.85,5.85,5.84,5.84,174168.0,5.5947,5.5947,5.5852,5.5852,174168.0
2017-01-17 15:10:00,5.84,5.86,5.84,5.86,268080.0,5.5852,5.6043,5.5852,5.6043,268080.0
2017-01-17 15:15:00,5.86,5.86,5.85,5.86,109800.0,5.6043,5.6043,5.5947,5.6043,109800.0
2017-01-17 15:20:00,5.85,5.86,5.85,5.85,335268.0,5.5947,5.6043,5.5947,5.5947,335268.0
2017-01-17 15:25:00,5.85,5.86,5.85,5.85,59880.0,5.5947,5.6043,5.5947,5.5947,59880.0
2017-01-17 15:30:00,5.85,5.87,5.85,5.86,676140.0,5.5947,5.6138,5.5947,5.6043,676140.0
2017-01-17 15:35:00,5.87,5.87,5.86,5.87,727680.0,5.6138,5.6138,5.6043,5.6138,727680.0
2017-01-17 15:40:00,5.87,5.87,5.86,5.87,183000.0,5.6138,5.6138,5.6043,5.6138,183000.0
2017-01-17 15:45:00,5.87,5.87,5.86,5.87,585264.0,5.6138,5.6138,5.6043,5.6138,585264.0
2017-01-17 15:50:00,5.87,5.87,5.87,5.87,789864.0,5.6138,5.6138,5.6138,5.6138,789864.0
2017-01-17 15:55:00,5.87,5.88,5.87,5.88,1156800.0,5.6138,5.6234,5.6138,5.6234,1156800.0
2017-01-18 09:30:00,5.91,5.91,5.88,5.88,965856.0,5.6521,5.6521,5.6234,5.6234,965856.0
2017-01-18 09:35:00,5.88,5.91,5.87,5.9,792624.0,5.6234,5.6521,5.6138,5.6425,792624.0
2017-01-18 09:40:00,5.91,5.93,5.9,5.91,1822692.0,5.6521,5.6712,5.6425,5.6521,1822692.0
2017-01-18 09:45:00,5.92,5.92,5.9,5.91,765396.0,5.6617,5.6617,5.6425,5.6521,765396.0
2017-01-18 09:50:00,5.91,5.91,5.9,5.9,321408.0,5.6521,5.6521,5.6425,5.6425,321408.0
2017-01-18 09:55:00,5.91,5.92,5.9,5.92,267168.0,5.6521,5.6617,5.6425,5.6617,267168.0
2017-01-18 10:00:00,5.92,5.93,5.92,5.93,535620.0,5.6617,5.6712,5.6617,5.6712,535620.0
2017-01-18 10:05:00,5.93,5.93,5.91,5.91,384684.0,5.6712,5.6712,5.6521,5.6521,384684.0
2017-01-18 10:10:00,5.92,5.93,5.92,5.92,151644.0,5.6617,5.6712,5.6617,5.6617,151644.0
2017-01-18 10:15:00,5.92,5.93,5.92,5.92,301788.0,5.6617,5.6712,5.6617,5.6617,301788.0
2017-01-18 10:20:00,5.92,5.93,5.92,5.92,202200.0,5.6617,5.6712,5.6617,5.6617,202200.0
2017-01-18 10:25:00,5.92,5.92,5.9,5.91,317796.0,5.6617,5.6617,5.6425,5.6521,317796.0
2017-01-18 10:30:00,5.91,5.92,5.91,5.92,268800.0,5.6521,5.6617,5.6521,5.6617,268800.0
2017-01-18 10:35:00,5.92,5.92,5.91,5.91,108000.0,5.6617,5.6617,5.6521,5.6521,108000.0
2017-01-18 10:40:00,5.91,5.91,5.89,5.89,367392.0,5.6521,5.6521,5.633,5.633,367392.0
2017-01-18 10:45:00,5.89,5.89,5.88,5.89,550332.0,5.633,5.633,5.6234,5.633,550332.0
2017-01-18 10:50:00,5.89,5.89,5.88,5.89,321576.0,5.633,5.633,5.6234,5.633,321576.0
2017-01-18 10:55:00,5.89,5.91,5.89,5.9,250692.0,5.633,5.6521,5.633,5.6425,250692.0
2017-01-18 11:00:00,5.9,5.91,5.9,5.9,130740.0,5.6425,5.6521,5.6425,5.6425,130740.0
2017-01-18 11:05:00,5.91,5.91,5.9,5.9,326688.0,5.6521,5.6521,5.6425,5.6425,326688.0
2017-01-18 11:10:00,5.9,5.9,5.89,5.89,181776.0,5.6425,5.6425,5.633,5.633,181776.0
2017-01-18 11:15:00,5.89,5.9,5.88,5.88,80928.0,5.633,5.6425,5.6234,5.6234,80928.0
2017-01-18 11:20:00,5.89,5.9,5.88,5.89,1460916.0,5.633,5.6425,5.6234,5.633,1460916.0
2017-01-18 11:25:00,5.89,5.9,5.89,5.9,200364.0,5.633,5.6425,5.633,5.6425,200364.0
2017-01-18 11:30:00,5.9,5.9,5.89,5.89,158436.0,5.6425,5.6425,5.633,5.633,158436.0
2017-01-18 11:35:00,5.9,5.9,5.89,5.89,87672.0,5.6425,5.6425,5.633,5.633,87672.0
2017-01-18 11:40:00,5.89,5.9,5.89,5.9,154836.0,5.633,5.6425,5.633,5.6425,154836.0
2017-01-18 11:45:00,5.9,5.9,5.89,5.9,75516.0,5.6425,5.6425,5.633,5.6425,75516.0
2017-01-18 11:50:00,5.89,5.89,5.89,5.89,214212.0,5.633,5.633,5.633,5.633,214212.0
2017-01-18 11:55:00,5.89,5.89,5.86,5.87,525972.0,5.633,5.633,5.6043,5.6138,525972.0
2017-01-18 12:00:00,5.87,5.89,5.87,5.88,212724.0,5.6138,5.633,5.6138,5.6234,212724.0
2017-01-18 12:05:00,5.88,5.88,5.88,5.88,138000.0,5.6234,5.6234,5.6234,5.6234,138000.0
2017-01-18 12:10:00,5.88,5.9,5.88,5.89,172812.0,5.6234,5.6425,5.6234,5.633,172812.0
2017-01-18 12:15:00,5.89,5.89,5.88,5.89,50628.0,5.633,5.633,5.6234,5.633,50628.0
2017-01-18 12:20:00,5.89,5.89,5.88,5.89,35040.0,5.633,5.633,5.6234,5.633,35040.0
2017-01-18 12:25:00,5.88,5.89,5.88,5.88,95736.0,5.6234,5.633,5.6234,5.6234,95736.0
2017-01-18 12:30:00,5.89,5.89,5.88,5.89,332136.0,5.633,5.633,5.6234,5.633,332136.0
2017-01-18 12:35:00,5.89,5.89,5.89,5.89,87192.0,5.633,5.633,5.633,5.633,87192.0
2017-01-18 12:40:00,5.89,5.89,5.88,5.89,70632.0,5.633,5.633,5.6234,5.633,70632.0
2017-01-18 12:45:00,5.89,5.9,5.89,5.89,109020.0,5.633,5.6425,5.633,5.633,109020.0
2017-01-18 12:50:00,5.89,5.89,5.88,5.88,22332.0,5.633,5.633,5.6234,5.6234,22332.0
2017-01-18 12:55:00,5.88,5.88,5.87,5.87,142104.0,5.6234,5.6234,5.6138,5.6138,142104.0
2017-01-18 13:00:00,5.87,5.88,5.87,5.88,101904.0,5.6138,5.6234,5.6138,5.6234,101904.0
2017-01-18 13:05:00,5.88,5.89,5.88,5.89,112524.0,5.6234,5.633,5.6234,5.633,112524.0
2017-01-18 13:10:00,5.88,5.88,5.87,5.88,176280.0,5.6234,5.6234,5.6138,5.6234,176280.0
2017-01-18 13:15:00,5.88,5.88,5.88,5.88,60000.0,5.6234,5.6234,5.6234,5.6234,60000.0
2017-01-18 13:20:00,5.87,5.88,5.87,5.87,252372.0,5.6138,5.6234,5.6138,5.6138,252372.0
2017-01-18 13:25:00,5.87,5.87,5.87,5.87,61200.0,5.6138,5.6138,5.6138,5.6138,61200.0
2017-01-18 13:30:00,5.87,5.88,5.87,5.88,183600.0,5.6138,5.6234,5.6138,5.6234,183600.0
2017-01-18 13:35:00,5.88,5.89,5.88,5.89,279456.0,5.6234,5.633,5.6234,5.633,279456.0
2017-01-18 13:40:00,5.88,5.89,5.88,5.88,137580.0,5.6234,5.633,5.6234,5.6234,137580.0
2017-01-18 13:45:00,5.88,5.88,5.88,5.88,225588.0,5.6234,5.6234,5.6234,5.6234,225588.0
2017-01-18 13:50:00,5.88,5.88,5.88,5.88,66528.0,5.6234,5.6234,5.6234,5.6234,66528.0
2017-01-18 13:55:00,5.88,5.88,5.88,5.88,62124.0,5.6234,5.6234,5.6234,5.6234,62124.0
2017-01-18 14:00:00,5.88,5.89,5.88,5.88,157128.0,5.6234,5.633,5.6234,5.6234,157128.0
2017-01-18 14:05:00,5.88,5.89,5.88,5.89,175500.0,5.6234,5.633,5.6234,5.633,175500.0
2017-01-18 14:10:00,5.89,5.89,5.88,5.88,25560.0,5.633,5.633,5.6234,5.6234,25560.0
2017-01-18 14:15:00,5.88,5.9,5.88,5.89,389280.0,5.6234,5.6425,5.6234,5.633,389280.0
2017-01-18 14:20:00,5.89,5.9,5.89,5.89,153780.0,5.633,5.6425,5.633,5.633,153780.0
2017-01-18 14:25:00,5.89,5.89,5.89,5.89,49200.0,5.633,5.633,5.633,5.633,49200.0
2017-01-18 14:30:00,5.89,5.89,5.89,5.89,84000.0,5.633,5.633,5.633,5.633,84000.0
2017-01-18 14:35:00,5.89,5.89,5.88,5.89,140868.0,5.633,5.633,5.6234,5.633,140868.0
2017-01-18 14:40:00,5.89,5.89,5.88,5.88,72516.0,5.633,5.633,5.6234,5.6234,72516.0
2017-01-18 14:45:00,5.88,5.88,5.88,5.88,86712.0,5.6234,5.6234,5.6234,5.6234,86712.0
2017-01-18 14:50:00,5.88,5.89,5.88,5.89,108036.0,5.6234,5.633,5.6234,5.633,108036.0
2017-01-18 14:55:00,5.89,5.89,5.89,5.89,265464.0,5.633,5.633,5.633,5.633,265464.0
2017-01-18 15:00:00,5.89,5.89,5.89,5.89,94380.0,5.633,5.633,5.633,5.633,94380.0
2017-01-18 15:05:00,5.89,5.89,5.89,5.89,114516.0,5.633,5.633,5.633,5.633,114516.0
2017-01-18 15:10:00,5.89,5.9,5.89,5.9,218448.0,5.633,5.6425,5.633,5.6425,218448.0
2017-01-18 15:15:00,5.9,5.91,5.9,5.9,287448.0,5.6425,5.6521,5.6425,5.6425,287448.0
2017-01-18 15:20:00,5.91,5.91,5.9,5.9,599076.0,5.6521,5.6521,5.6425,5.6425,599076.0
2017-01-18 15:25:00,5.9,5.9,5.89,5.9,162456.0,5.6425,5.6425,5.633,5.6425,162456.0
2017-01-18 15:30:00,5.9,5.9,5.9,5.9,98544.0,5.6425,5.6425,5.6425,5.6425,98544.0
2017-01-18 15:35:00,5.9,5.91,5.9,5.91,520428.0,5.6425,5.6521,5.6425,5.6521,520428.0
2017-01-18 15:40:00,5.91,5.91,5.9,5.91,567132.0,5.6521,5.6521,5.6425,5.6521,567132.0
2017-01-18 15:45:00,5.91,5.91,5.91,5.91,166872.0,5.6521,5.6521,5.6521,5.6521,166872.0
2017-01-18 15:50:00,5.91,5.92,5.91,5.92,961272.0,5.6521,5.6617,5.6521,5.6617,961272.0
2017-01-18 15:55:00,5.92,5.92,5.92,5.92,1527144.0,5.6617,5.6617,5.6617,5.6617,1527144.0
2017-01-19 09:30:00,5.94,5.96,5.94,5.95,1438716.0,5.6808,5.6999,5.6808,5.6904,1438716.0
2017-01-19 09:35:00,5.96,5.98,5.96,5.97,971496.0,5.6999,5.719,5.6999,5.7095,971496.0
2017-01-19 09:40:00,5.97,5.98,5.97,5.98,506520.0,5.7095,5.719,5.7095,5.719,506520.0
2017-01-19 09:45:00,5.98,5.99,5.97,5.98,724152.0,5.719,5.7286,5.7095,5.719,724152.0
2017-01-19 09:50:00,5.98,5.99,5.98,5.99,365412.0,5.719,5.7286,5.719,5.7286,365412.0
2017-01-19 09:55:00,5.99,6.0,5.98,6.0,539004.0,5.7286,5.7382,5.719,5.7382,539004.0
2017-01-19 10:00:00,6.0,6.0,5.98,5.98,319464.0,5.7382,5.7382,5.719,5.719,319464.0
2017-01-19 10:05:00,5.98,5.99,5.96,5.96,662232.0,5.719,5.7286,5.6999,5.6999,662232.0
2017-01-19 10:10:00,5.96,5.97,5.96,5.97,218196.0,5.6999,5.7095,5.6999,5.7095,218196.0
2017-01-19 10:15:00,5.97,5.97,5.94,5.94,602772.0,5.7095,5.7095,5.6808,5.6808,602772.0
2017-01-19 10:20:00,5.94,5.95,5.93,5.94,289212.0,5.6808,5.6904,5.6712,5.6808,289212.0
2017-01-19 10:25:00,5.94,5.95,5.93,5.94,834720.0,5.6808,5.6904,5.6712,5.6808,834720.0
2017-01-19 10:30:00,5.94,5.94,5.93,5.93,427908.0,5.6808,5.6808,5.6712,5.6712,427908.0
2017-01-19 10:35:00,5.93,5.93,5.93,5.93,183060.0,5.6712,5.6712,5.6712,5.6712,183060.0
2017-01-19 10:40:00,5.93,5.94,5.93,5.94,209952.0,5.6712,5.6808,5.6712,5.6808,209952.0
2017-01-19 10:45:00,5.94,5.94,5.93,5.93,314808.0,5.6808,5.6808,5.6712,5.6712,314808.0
2017-01-19 10:50:00,5.94,5.94,5.92,5.93,151320.0,5.6808,5.6808,5.6617,5.6712,151320.0
2017-01-19 10:55:00,5.93,5.93,5.92,5.93,151548.0,5.6712,5.6712,5.6617,5.6712,151548.0
2017-01-19 11:00:00,5.93,5.93,5.9,5.91,421680.0,5.6712,5.6712,5.6425,5.6521,421680.0
2017-01-19 11:05:00,5.91,5.92,5.91,5.91,752172.0,5.6521,5.6617,5.6521,5.6521,752172.0
2017-01-19 11:10:00,5.91,5.92,5.91,5.92,292716.0,5.6521,5.6617,5.6521,5.6617,292716.0
2017-01-19 11:15:00,5.92,5.93,5.92,5.93,362376.0,5.6617,5.6712,5.6617,5.6712,362376.0
2017-01-19 11:20:00,5.93,5.94,5.93,5.94,485184.0,5.6712,5.6808,5.6712,5.6808,485184.0
2017-01-19 11:25:00,5.94,5.95,5.94,5.95,324348.0,5.6808,5.6904,5.6808,5.6904,324348.0
2017-01-19 11:30:00,5.95,5.95,5.94,5.95,426684.0,5.6904,5.6904,5.6808,5.6904,426684.0
2017-01-19 11:35:00,5.94,5.95,5.94,5.94,85392.0,5.6808,5.6904,5.6808,5.6808,85392.0
2017-01-19 11:40:00,5.94,5.96,5.94,5.95,274860.0,5.6808,5.6999,5.6808,5.6904,274860.0
2017-01-19 11:45:00,5.95,5.96,5.95,5.95,163644.0,5.6904,5.6999,5.6904,5.6904,163644.0
2017-01-19 11:50:00,5.95,5.95,5.94,5.94,172236.0,5.6904,5.6904,5.6808,5.6808,172236.0
2017-01-19 11:55:00,5.95,5.95,5.95,5.95,52524.0,5.6904,5.6904,5.6904,5.6904,52524.0
2017-01-19 12:00:00,5.95,5.95,5.94,5.95,141000.0,5.6904,5.6904,5.6808,5.6904,141000.0
2017-01-19 12:05:00,5.95,5.95,5.94,5.94,122880.0,5.6904,5.6904,5.6808,5.6808,122880.0
2017-01-19 12:10:00,5.95,5.95,5.94,5.95,129564.0,5.6904,5.6904,5.6808,5.6904,129564.0
2017-01-19 12:15:00,5.95,5.96,5.95,5.95,44880.0,5.6904,5.6999,5.6904,5.6904,44880.0
2017-01-19 12:20:00,5.95,5.95,5.95,5.95,64092.0,5.6904,5.6904,5.6904,5.6904,64092.0
2017-01-19 12:25:00,5.94,5.95,5.94,5.95,149220.0,5.6808,5.6904,5.6808,5.6904,149220.0
2017-01-19 12:30:00,5.95,5.95,5.94,5.94,57120.0,5.6904,5.6904,5.6808,5.6808,57120.0
2017-01-19 12:35:00,5.94,5.95,5.94,5.95,75600.0,5.6808,5.6904,5.6808,5.6904,75600.0
2017-01-19 12:40:00,5.95,5.95,5.94,5.94,126048.0,5.6904,5.6904,5.6808,5.6808,126048.0
2017-01-19 12:45:00,5.94,5.94,5.93,5.94,226584.0,5.6808,5.6808,5.6712,5.6808,226584.0
2017-01-19 12:50:00,5.94,5.94,5.94,5.94,103680.0,5.6808,5.6808,5.6808,5.6808,103680.0
2017-01-19 12:55:00,5.94,5.95,5.94,5.94,115380.0,5.6808,5.6904,5.6808,5.6808,115380.0
2017-01-19 13:00:00,5.94,5.95,5.94,5.95,227520.0,5.6808,5.6904,5.6808,5.6904,227520.0
2017-01-19 13:05:00,5.94,5.94,5.93,5.93,246000.0,5.6808,5.6808,5.6712,5.6712,246000.0
2017-01-19 13:10:00,5.94,5.95,5.93,5.94,290832.0,5.6808,5.6904,5.6712,5.6808,290832.0
2017-01-19 13:15:00,5.94,5.94,5.93,5.93,304020.0,5.6808,5.6808,5.6712,5.6712,304020.0
2017-01-19 13:20:00,5.93,5.94,5.93,5.93,356460.0,5.6712,5.6808,5.6712,5.6712,356460.0
2017-01-19 13:25:00,5.93,5.93,5.92,5.92,263376.0,5.6712,5.6712,5.6617,5.6617,263376.0
2017-01-19 13:30:00,5.92,5.93,5.92,5.93,209520.0,5.6617,5.6712,5.6617,5.6712,209520.0
2017-01-19 13:35:00,5.93,5.93,5.92,5.93,85872.0,5.6712,5.6712,5.6617,5.6712,85872.0
2017-01-19 13:40:00,5.93,5.93,5.92,5.93,93000.0,5.6712,5.6712,5.6617,5.6712,93000.0
2017-01-19 13:45:00,5.93,5.93,5.93,5.93,148044.0,5.6712,5.6712,5.6712,5.6712,148044.0
2017-01-19 13:50:00,5.93,5.93,5.92,5.93,328392.0,5.6712,5.6712,5.6617,5.6712,328392.0
2017-01-19 13:55:00,5.93,5.93,5.92,5.92,102300.0,5.6712,5.6712,5.6617,5.6617,102300.0
2017-01-19 14:00:00,5.92,5.93,5.92,5.93,123708.0,5.6617,5.6712,5.6617,5.6712,123708.0
2017-01-19 14:05:00,5.92,5.93,5.89,5.89,558768.0,5.6617,5.6712,5.633,5.633,558768.0
2017-01-19 14:10:00,5.89,5.9,5.88,5.88,680052.0,5.633,5.6425,5.6234,5.6234,680052.0
2017-01-19 14:15:00,5.88,5.89,5.88,5.88,623568.0,5.6234,5.633,5.6234,5.6234,623568.0
2017-01-19 14:20:00,5.88,5.9,5.87,5.9,629148.0,5.6234,5.6425,5.6138,5.6425,629148.0
2017-01-19 14:25:00,5.9,5.9,5.89,5.9,227988.0,5.6425,5.6425,5.633,5.6425,227988.0
2017-01-19 14:30:00,5.9,5.9,5.9,5.9,91800.0,5.6425,5.6425,5.6425,5.6425,91800.0
2017-01-19 14:35:00,5.9,5.9,5.9,5.9,76956.0,5.6425,5.6425,5.6425,5.6425,76956.0
2017-01-19 14:40:00,5.9,5.91,5.89,5.9,228132.0,5.6425,5.6521,5.633,5.6425,228132.0
2017-01-19 14:45:00,5.91,5.91,5.9,5.9,153252.0,5.6521,5.6521,5.6425,5.6425,153252.0
2017-01-19 14:50:00,5.9,5.91,5.9,5.9,58284.0,5.6425,5.6521,5.6425,5.6425,58284.0
2017-01-19 14:55:00,5.9,5.9,5.89,5.89,38664.0,5.6425,5.6425,5.633,5.633,38664.0
2017-01-19 15:00:00,5.89,5.9,5.89,5.89,183924.0,5.633,5.6425,5.633,5.633,183924.0
2017-01-19 15:05:00,5.89,5.9,5.89,5.89,182544.0,5.633,5.6425,5.633,5.633,182544.0
2017-01-19 15:10:00,5.89,5.89,5.89,5.89,127692.0,5.633,5.633,5.633,5.633,127692.0
2017-01-19 15:15:00,5.89,5.92,5.89,5.91,296088.0,5.633,5.6617,5.633,5.6521,296088.0
2017-01-19 15:20:00,5.91,5.91,5.91,5.91,349812.0,5.6521,5.6521,5.6521,5.6521,349812.0
2017-01-19 15:25:00,5.92,5.92,5.91,5.91,242400.0,5.6617,5.6617,5.6521,5.6521,242400.0
2017-01-19 15:30:00,5.91,5.91,5.9,5.9,221772.0,5.6521,5.6521,5.6425,5.6425,221772.0
2017-01-19 15:35:00,5.9,5.91,5.9,5.9,203364.0,5.6425,5.6521,5.6425,5.6425,203364.0
2017-01-19 15:40:00,5.9,5.91,5.9,5.9,372336.0,5.6425,5.6521,5.6425,5.6425,372336.0
2017-01-19 15:45:00,5.9,5.91,5.9,5.9,191868.0,5.6425,5.6521,5.6425,5.6425,191868.0
2017-01-19 15:50:00,5.9,5.91,5.9,5.91,365532.0,5.6425,5.6521,5.6425,5.6521,365532.0
2017-01-19 15:55:00,5.91,5.92,5.9,5.9,818364.0,5.6521,5.6617,5.6425,5.6425,818364.0
2017-01-20 09:30:00,5.98,6.01,5.97,6.01,2821872.0,5.719,5.7477,5.7095,5.7477,2821872.0
2017-01-20 09:35:00,6.01,6.02,6.01,6.02,1328400.0,5.7477,5.7573,5.7477,5.7573,1328400.0
2017-01-20 09:40:00,6.02,6.03,6.0,6.01,771804.0,5.7573,5.7669,5.7382,5.7477,771804.0
2017-01-20 09:45:00,6.01,6.02,6.0,6.02,257592.0,5.7477,5.7573,5.7382,5.7573,257592.0
2017-01-20 09:50:00,6.02,6.02,6.01,6.02,421644.0,5.7573,5.7573,5.7477,5.7573,421644.0
2017-01-20 09:55:00,6.01,6.02,6.01,6.01,264864.0,5.7477,5.7573,5.7477,5.7477,264864.0
2017-01-20 10:00:00,6.01,6.02,6.0,6.0,971220.0,5.7477,5.7573,5.7382,5.7382,971220.0
2017-01-20 10:05:00,6.0,6.0,6.0,6.0,656136.0,5.7382,5.7382,5.7382,5.7382,656136.0
2017-01-20 10:10:00,6.0,6.01,5.99,5.99,302748.0,5.7382,5.7477,5.7286,5.7286,302748.0
2017-01-20 10:15:00,6.0,6.0,5.99,5.99,418068.0,5.7382,5.7382,5.7286,5.7286,418068.0
2017-01-20 10:20:00,5.99,5.99,5.97,5.97,625704.0,5.7286,5.7286,5.7095,5.7095,625704.0
2017-01-20 10:25:00,5.97,5.98,5.96,5.97,250116.0,5.7095,5.719,5.6999,5.7095,250116.0
2017-01-20 10:30:00,5.97,5.98,5.97,5.98,186252.0,5.7095,5.719,5.7095,5.719,186252.0
2017-01-20 10:35:00,5.98,5.98,5.97,5.97,169260.0,5.719,5.719,5.7095,5.7095,169260.0
2017-01-20 10:40:00,5.97,5.97,5.96,5.96,101400.0,5.7095,5.7095,5.6999,5.6999,101400.0
2017-01-20 10:45:00,5.96,5.96,5.95,5.95,817272.0,5.6999,5.6999,5.6904,5.6904,817272.0
2017-01-20 10:50:00,5.95,5.96,5.95,5.96,357096.0,5.6904,5.6999,5.6904,5.6999,357096.0
2017-01-20 10:55:00,5.96,5.96,5.96,5.96,59544.0,5.6999,5.6999,5.6999,5.6999,59544.0
2017-01-20 11:00:00,5.96,5.97,5.96,5.97,385200.0,5.6999,5.7095,5.6999,5.7095,385200.0
2017-01-20 11:05:00,5.97,5.97,5.96,5.97,360240.0,5.7095,5.7095,5.6999,5.7095,360240.0
2017-01-20 11:10:00,5.97,5.97,5.96,5.97,210336.0,5.7095,5.7095,5.6999,5.7095,210336.0
2017-01-20 11:15:00,5.97,5.97,5.96,5.96,226776.0,5.7095,5.7095,5.6999,5.6999,226776.0
2017-01-20 11:20:00,5.96,5.97,5.96,5.96,68388.0,5.6999,5.7095,5.6999,5.6999,68388.0
2017-01-20 11:25:00,5.96,5.96,5.95,5.95,228960.0,5.6999,5.6999,5.6904,5.6904,228960.0
2017-01-20 11:30:00,5.95,5.97,5.95,5.97,159408.0,5.6904,5.7095,5.6904,5.7095,159408.0
2017-01-20 11:35:00,5.97,5.97,5.96,5.96,94536.0,5.7095,5.7095,5.6999,5.6999,94536.0
2017-01-20 11:40:00,5.96,5.97,5.96,5.97,235368.0,5.6999,5.7095,5.6999,5.7095,235368.0
2017-01-20 11:45:00,5.97,5.98,5.97,5.97,136608.0,5.7095,5.719,5.7095,5.7095,136608.0
2017-01-20 11:50:00,5.97,5.97,5.96,5.97,87276.0,5.7095,5.7095,5.6999,5.7095,87276.0
2017-01-20 11:55:00,5.97,5.98,5.97,5.97,137520.0,5.7095,5.719,5.7095,5.7095,137520.0
2017-01-20 12:00:00,5.97,5.98,5.97,5.97,216144.0,5.7095,5.719,5.7095,5.7095,216144.0
2017-01-20 12:05:00,5.97,5.97,5.92,5.95,1055304.0,5.7095,5.7095,5.6617,5.6904,1055304.0
2017-01-20 12:10:00,5.94,5.94,5.91,5.92,793356.0,5.6808,5.6808,5.6521,5.6617,793356.0
2017-01-20 12:15:00,5.92,5.96,5.91,5.95,410952.0,5.6617,5.6999,5.6521,5.6904,410952.0
2017-01-20 12:20:00,5.95,5.96,5.94,5.94,473340.0,5.6904,5.6999,5.6808,5.6808,473340.0
2017-01-20 12:25:00,5.95,5.95,5.92,5.92,303876.0,5.6904,5.6904,5.6617,5.6617,303876.0
2017-01-20 12:30:00,5.93,5.93,5.9,5.92,427632.0,5.6712,5.6712,5.6425,5.6617,427632.0
2017-01-20 12:35:00,5.92,5.92,5.9,5.92,253380.0,5.6617,5.6617,5.6425,5.6617,253380.0
2017-01-20 12:40:00,5.91,5.93,5.91,5.93,249480.0,5.6521,5.6712,5.6521,5.6712,249480.0
2017-01-20 12:45:00,5.93,5.94,5.92,5.92,241524.0,5.6712,5.6808,5.6617,5.6617,241524.0
2017-01-20 12:50:00,5.93,5.93,5.91,5.92,401772.0,5.6712,5.6712,5.6521,5.6617,401772.0
2017-01-20 12:55:00,5.92,5.93,5.91,5.92,383640.0,5.6617,5.6712,5.6521,5.6617,383640.0
2017-01-20 13:00:00,5.93,5.93,5.92,5.93,121812.0,5.6712,5.6712,5.6617,5.6712,121812.0
2017-01-20 13:05:00,5.93,5.94,5.93,5.94,182568.0,5.6712,5.6808,5.6712,5.6808,182568.0
2017-01-20 13:10:00,5.94,5.94,5.93,5.94,426504.0,5.6808,5.6808,5.6712,5.6808,426504.0
2017-01-20 13:15:00,5.94,5.95,5.94,5.95,299796.0,5.6808,5.6904,5.6808,5.6904,299796.0
2017-01-20 13:20:00,5.95,5.95,5.94,5.94,96840.0,5.6904,5.6904,5.6808,5.6808,96840.0
2017-01-20 13:25:00,5.94,5.94,5.94,5.94,26400.0,5.6808,5.6808,5.6808,5.6808,26400.0
2017-01-20 13:30:00,5.95,5.95,5.94,5.94,115920.0,5.6904,5.6904,5.6808,5.6808,115920.0
2017-01-20 13:35:00,5.94,5.94,5.94,5.94,109476.0,5.6808,5.6808,5.6808,5.6808,109476.0
2017-01-20 13:40:00,5.94,5.94,5.94,5.94,103476.0,5.6808,5.6808,5.6808,5.6808,103476.0
2017-01-20 13:45:00,5.94,5.95,5.93,5.93,95868.0,5.6808,5.6904,5.6712,5.6712,95868.0
2017-01-20 13:50:00,5.93,5.93,5.93,5.93,92400.0,5.6712,5.6712,5.6712,5.6712,92400.0
2017-01-20 13:55:00,5.93,5.93,5.93,5.93,99228.0,5.6712,5.6712,5.6712,5.6712,99228.0
2017-01-20 14:00:00,5.93,5.93,5.92,5.93,176712.0,5.6712,5.6712,5.6617,5.6712,176712.0
2017-01-20 14:05:00,5.93,5.93,5.93,5.93,202800.0,5.6712,5.6712,5.6712,5.6712,202800.0
2017-01-20 14:10:00,5.93,5.94,5.93,5.93,123600.0,5.6712,5.6808,5.6712,5.6712,123600.0
2017-01-20 14:15:00,5.93,5.93,5.92,5.93,228804.0,5.6712,5.6712,5.6617,5.6712,228804.0
2017-01-20 14:20:00,5.93,5.93,5.9,5.9,510144.0,5.6712,5.6712,5.6425,5.6425,510144.0
2017-01-20 14:25:00,5.91,5.92,5.91,5.92,146040.0,5.6521,5.6617,5.6521,5.6617,146040.0
2017-01-20 14:30:00,5.91,5.92,5.91,5.92,167844.0,5.6521,5.6617,5.6521,5.6617,167844.0
2017-01-20 14:35:00,5.92,5.92,5.91,5.92,85536.0,5.6617,5.6617,5.6521,5.6617,85536.0
2017-01-20 14:40:00,5.91,5.93,5.91,5.93,126504.0,5.6521,5.6712,5.6521,5.6712,126504.0
2017-01-20 14:45:00,5.92,5.92,5.92,5.92,64800.0,5.6617,5.6617,5.6617,5.6617,64800.0
2017-01-20 14:50:00,5.92,5.93,5.92,5.92,126096.0,5.6617,5.6712,5.6617,5.6617,126096.0
2017-01-20 14:55:00,5.93,5.93,5.92,5.92,243228.0,5.6712,5.6712,5.6617,5.6617,243228.0
2017-01-20 15:00:00,5.93,5.93,5.92,5.93,272052.0,5.6712,5.6712,5.6617,5.6712,272052.0
2017-01-20 15:05:00,5.93,5.94,5.93,5.94,166020.0,5.6712,5.6808,5.6712,5.6808,166020.0
2017-01-20 15:10:00,5.95,5.95,5.94,5.94,563568.0,5.6904,5.6904,5.6808,5.6808,563568.0
2017-01-20 15:15:00,5.94,5.94,5.93,5.93,121320.0,5.6808,5.6808,5.6712,5.6712,121320.0
2017-01-20 15:20:00,5.93,5.93,5.92,5.92,237900.0,5.6712,5.6712,5.6617,5.6617,237900.0
2017-01-20 15:25:00,5.92,5.93,5.91,5.91,206712.0,5.6617,5.6712,5.6521,5.6521,206712.0
2017-01-20 15:30:00,5.92,5.92,5.91,5.92,188040.0,5.6617,5.6617,5.6521,5.6617,188040.0
2017-01-20 15:35:00,5.92,5.93,5.92,5.93,73044.0,5.6617,5.6712,5.6617,5.6712,73044.0
2017-01-20 15:40:00,5.93,5.93,5.92,5.93,169212.0,5.6712,5.6712,5.6617,5.6712,169212.0
2017-01-20 15:45:00,5.93,5.93,5.93,5.93,152424.0,5.6712,5.6712,5.6712,5.6712,152424.0
2017-01-20 15:50:00,5.93,5.94,5.93,5.93,265140.0,5.6712,5.6808,5.6712,5.6712,265140.0
2017-01-20 15:55:00,5.93,5.95,5.93,5.95,1740384.0,5.6712,5.6904,5.6712,5.6904,1740384.0
2017-01-23 09:30:00,5.93,5.96,5.92,5.96,2010864.0,5.6712,5.6999,5.6617,5.6999,2010864.0
2017-01-23 09:35:00,5.96,5.98,5.96,5.98,1081452.0,5.6999,5.719,5.6999,5.719,1081452.0
2017-01-23 09:40:00,5.98,5.98,5.96,5.96,954816.0,5.719,5.719,5.6999,5.6999,954816.0
2017-01-23 09:45:00,5.96,5.97,5.95,5.97,301884.0,5.6999,5.7095,5.6904,5.7095,301884.0
2017-01-23 09:50:00,5.97,5.97,5.93,5.94,757092.0,5.7095,5.7095,5.6712,5.6808,757092.0
2017-01-23 09:55:00,5.94,5.94,5.93,5.93,259776.0,5.6808,5.6808,5.6712,5.6712,259776.0
2017-01-23 10:00:00,5.93,5.95,5.93,5.94,184572.0,5.6712,5.6904,5.6712,5.6808,184572.0
2017-01-23 10:05:00,5.94,5.95,5.92,5.93,504048.0,5.6808,5.6904,5.6617,5.6712,504048.0
2017-01-23 10:10:00,5.92,5.93,5.92,5.92,1197492.0,5.6617,5.6712,5.6617,5.6617,1197492.0
2017-01-23 10:15:00,5.92,5.93,5.91,5.91,809496.0,5.6617,5.6712,5.6521,5.6521,809496.0
2017-01-23 10:20:00,5.91,5.92,5.91,5.92,253428.0,5.6521,5.6617,5.6521,5.6617,253428.0
2017-01-23 10:25:00,5.92,5.92,5.9,5.9,249732.0,5.6617,5.6617,5.6425,5.6425,249732.0
2017-01-23 10:30:00,5.9,5.91,5.87,5.88,949152.0,5.6425,5.6521,5.6138,5.6234,949152.0
2017-01-23 10:35:00,5.88,5.89,5.88,5.88,185064.0,5.6234,5.633,5.6234,5.6234,185064.0
2017-01-23 10:40:00,5.89,5.9,5.89,5.89,194796.0,5.633,5.6425,5.633,5.633,194796.0
2017-01-23 10:45:00,5.89,5.89,5.89,5.89,115200.0,5.633,5.633,5.633,5.633,115200.0
2017-01-23 10:50:00,5.88,5.89,5.88,5.88,183768.0,5.6234,5.633,5.6234,5.6234,183768.0
2017-01-23 10:55:00,5.88,5.89,5.88,5.89,321816.0,5.6234,5.633,5.6234,5.633,321816.0
2017-01-23 11:00:00,5.89,5.89,5.89,5.89,102948.0,5.633,5.633,5.633,5.633,102948.0
2017-01-23 11:05:00,5.89,5.9,5.89,5.9,182100.0,5.633,5.6425,5.633,5.6425,182100.0
2017-01-23 11:10:00,5.9,5.9,5.88,5.88,183696.0,5.6425,5.6425,5.6234,5.6234,183696.0
2017-01-23 11:15:00,5.88,5.89,5.88,5.89,264072.0,5.6234,5.633,5.6234,5.633,264072.0
2017-01-23 11:20:00,5.89,5.89,5.88,5.88,205788.0,5.633,5.633,5.6234,5.6234,205788.0
2017-01-23 11:25:00,5.88,5.89,5.88,5.89,186852.0,5.6234,5.633,5.6234,5.633,186852.0
2017-01-23 11:30:00,5.9,5.9,5.89,5.89,437112.0,5.6425,5.6425,5.633,5.633,437112.0
2017-01-23 11:35:00,5.9,5.9,5.89,5.89,91200.0,5.6425,5.6425,5.633,5.633,91200.0
2017-01-23 11:40:00,5.89,5.89,5.89,5.89,821640.0,5.633,5.633,5.633,5.633,821640.0
2017-01-23 11:45:00,5.89,5.89,5.86,5.86,966912.0,5.633,5.633,5.6043,5.6043,966912.0
2017-01-23 11:50:00,5.86,5.86,5.85,5.86,390336.0,5.6043,5.6043,5.5947,5.6043,390336.0
2017-01-23 11:55:00,5.86,5.88,5.86,5.88,141324.0,5.6043,5.6234,5.6043,5.6234,141324.0
2017-01-23 12:00:00,5.88,5.88,5.87,5.87,58200.0,5.6234,5.6234,5.6138,5.6138,58200.0
2017-01-23 12:05:00,5.88,5.88,5.87,5.87,283488.0,5.6234,5.6234,5.6138,5.6138,283488.0
2017-01-23 12:10:00,5.87,5.88,5.87,5.88,162612.0,5.6138,5.6234,5.6138,5.6234,162612.0
2017-01-23 12:15:00,5.88,5.9,5.87,5.9,829164.0,5.6234,5.6425,5.6138,5.6425,829164.0
2017-01-23 12:20:00,5.89,5.9,5.89,5.9,159792.0,5.633,5.6425,5.633,5.6425,159792.0
2017-01-23 12:25:00,5.9,5.91,5.9,5.9,199044.0,5.6425,5.6521,5.6425,5.6425,199044.0
2017-01-23 12:30:00,5.9,5.92,5.9,5.92,580560.0,5.6425,5.6617,5.6425,5.6617,580560.0
2017-01-23 12:35:00,5.92,5.92,5.91,5.91,73068.0,5.6617,5.6617,5.6521,5.6521,73068.0
2017-01-23 12:40:00,5.91,5.92,5.91,5.92,81840.0,5.6521,5.6617,5.6521,5.6617,81840.0
2017-01-23 12:45:00,5.92,5.92,5.91,5.91,66000.0,5.6617,5.6617,5.6521,5.6521,66000.0
2017-01-23 12:50:00,5.91,5.91,5.91,5.91,32400.0,5.6521,5.6521,5.6521,5.6521,32400.0
2017-01-23 12:55:00,5.91,5.92,5.91,5.92,152376.0,5.6521,5.6617,5.6521,5.6617,152376.0
2017-01-23 13:00:00,5.92,5.92,5.91,5.92,64824.0,5.6617,5.6617,5.6521,5.6617,64824.0
2017-01-23 13:05:00,5.92,5.93,5.92,5.93,204144.0,5.6617,5.6712,5.6617,5.6712,204144.0
2017-01-23 13:10:00,5.93,5.93,5.92,5.92,162000.0,5.6712,5.6712,5.6617,5.6617,162000.0
2017-01-23 13:15:00,5.92,5.93,5.92,5.93,63312.0,5.6617,5.6712,5.6617,5.6712,63312.0
2017-01-23 13:20:00,5.92,5.94,5.92,5.93,289764.0,5.6617,5.6808,5.6617,5.6712,289764.0
2017-01-23 13:25:00,5.93,5.93,5.92,5.92,482160.0,5.6712,5.6712,5.6617,5.6617,482160.0
2017-01-23 13:30:00,5.92,5.94,5.92,5.94,302952.0,5.6617,5.6808,5.6617,5.6808,302952.0
2017-01-23 13:35:00,5.94,5.96,5.94,5.96,616800.0,5.6808,5.6999,5.6808,5.6999,616800.0
2017-01-23 13:40:00,5.96,5.96,5.95,5.95,339120.0,5.6999,5.6999,5.6904,5.6904,339120.0
2017-01-23 13:45:00,5.95,5.96,5.95,5.95,222336.0,5.6904,5.6999,5.6904,5.6904,222336.0
2017-01-23 13:50:00,5.95,5.95,5.94,5.94,407952.0,5.6904,5.6904,5.6808,5.6808,407952.0
2017-01-23 13:55:00,5.94,5.94,5.93,5.93,191208.0,5.6808,5.6808,5.6712,5.6712,191208.0
2017-01-23 14:00:00,5.93,5.94,5.93,5.93,133560.0,5.6712,5.6808,5.6712,5.6712,133560.0
2017-01-23 14:05:00,5.93,5.94,5.93,5.93,114336.0,5.6712,5.6808,5.6712,5.6712,114336.0
2017-01-23 14:10:00,5.93,5.93,5.92,5.92,235956.0,5.6712,5.6712,5.6617,5.6617,235956.0
2017-01-23 14:15:00,5.92,5.93,5.92,5.93,70680.0,5.6617,5.6712,5.6617,5.6712,70680.0
2017-01-23 14:20:00,5.92,5.93,5.92,5.93,49080.0,5.6617,5.6712,5.6617,5.6712,49080.0
2017-01-23 14:25:00,5.93,5.93,5.92,5.93,79008.0,5.6712,5.6712,5.6617,5.6712,79008.0
2017-01-23 14:30:00,5.93,5.94,5.93,5.94,230472.0,5.6712,5.6808,5.6712,5.6808,230472.0
2017-01-23 14:35:00,5.94,5.94,5.93,5.94,162852.0,5.6808,5.6808,5.6712,5.6808,162852.0
2017-01-23 14:40:00,5.93,5.94,5.93,5.94,29976.0,5.6712,5.6808,5.6712,5.6808,29976.0
2017-01-23 14:45:00,5.94,5.95,5.94,5.94,211992.0,5.6808,5.6904,5.6808,5.6808,211992.0
2017-01-23 14:50:00,5.94,5.94,5.94,5.94,15000.0,5.6808,5.6808,5.6808,5.6808,15000.0
2017-01-23 14:55:00,5.94,5.95,5.94,5.95,113556.0,5.6808,5.6904,5.6808,5.6904,113556.0
2017-01-23 15:00:00,5.95,5.95,5.94,5.95,85200.0,5.6904,5.6904,5.6808,5.6904,85200.0
2017-01-23 15:05:00,5.94,5.95,5.94,5.94,376704.0,5.6808,5.6904,5.6808,5.6808,376704.0
2017-01-23 15:10:00,5.95,5.95,5.94,5.94,80400.0,5.6904,5.6904,5.6808,5.6808,80400.0
2017-01-23 15:15:00,5.94,5.94,5.93,5.94,71436.0,5.6808,5.6808,5.6712,5.6808,71436.0
2017-01-23 15:20:00,5.94,5.95,5.94,5.95,168780.0,5.6808,5.6904,5.6808,5.6904,168780.0
2017-01-23 15:25:00,5.95,5.96,5.95,5.95,345996.0,5.6904,5.6999,5.6904,5.6904,345996.0
2017-01-23 15:30:00,5.95,5.95,5.95,5.95,92028.0,5.6904,5.6904,5.6904,5.6904,92028.0
2017-01-23 15:35:00,5.95,5.96,5.95,5.96,754704.0,5.6904,5.6999,5.6904,5.6999,754704.0
2017-01-23 15:40:00,5.96,5.97,5.96,5.97,416112.0,5.6999,5.7095,5.6999,5.7095,416112.0
2017-01-23 15:45:00,5.97,5.97,5.96,5.97,402804.0,5.7095,5.7095,5.6999,5.7095,402804.0
2017-01-23 15:50:00,5.96,5.96,5.95,5.96,431640.0,5.6999,5.6999,5.6904,5.6999,431640.0
2017-01-23 15:55:00,5.96,5.96,5.95,5.96,647220.0,5.6999,5.6999,5.6904,5.6999,647220.0
2017-01-24 09:30:00,5.99,6.01,5.99,6.0,1409232.0,5.7286,5.7477,5.7286,5.7382,1409232.0
2017-01-24 09:35:00,6.01,6.02,6.0,6.0,829152.0,5.7477,5.7573,5.7382,5.7382,829152.0
2017-01-24 09:40:00,6.0,6.01,5.99,5.99,592956.0,5.7382,5.7477,5.7286,5.7286,592956.0
2017-01-24 09:45:00,5.99,6.0,5.98,6.0,481536.0,5.7286,5.7382,5.719,5.7382,481536.0
2017-01-24 09:50:00,5.99,5.99,5.98,5.99,276660.0,5.7286,5.7286,5.719,5.7286,276660.0
2017-01-24 09:55:00,5.99,5.99,5.98,5.98,436488.0,5.7286,5.7286,5.719,5.719,436488.0
2017-01-24 10:00:00,5.98,5.98,5.97,5.97,455676.0,5.719,5.719,5.7095,5.7095,455676.0
2017-01-24 10:05:00,5.97,5.97,5.97,5.97,110184.0,5.7095,5.7095,5.7095,5.7095,110184.0
2017-01-24 10:10:00,5.97,5.98,5.96,5.98,402372.0,5.7095,5.719,5.6999,5.719,402372.0
2017-01-24 10:15:00,5.98,5.99,5.98,5.99,239760.0,5.719,5.7286,5.719,5.7286,239760.0
2017-01-24 10:20:00,5.99,6.0,5.98,6.0,533376.0,5.7286,5.7382,5.719,5.7382,533376.0
2017-01-24 10:25:00,6.0,6.0,5.99,5.99,384984.0,5.7382,5.7382,5.7286,5.7286,384984.0
2017-01-24 10:30:00,5.99,6.0,5.99,6.0,204720.0,5.7286,5.7382,5.7286,5.7382,204720.0
2017-01-24 10:35:00,6.0,6.0,5.99,5.99,156048.0,5.7382,5.7382,5.7286,5.7286,156048.0
2017-01-24 10:40:00,5.99,5.99,5.98,5.99,116076.0,5.7286,5.7286,5.719,5.7286,116076.0
2017-01-24 10:45:00,5.99,6.0,5.98,5.99,138948.0,5.7286,5.7382,5.719,5.7286,138948.0
2017-01-24 10:50:00,5.99,6.0,5.99,6.0,87636.0,5.7286,5.7382,5.7286,5.7382,87636.0
2017-01-24 10:55:00,6.0,6.0,5.99,5.99,192732.0,5.7382,5.7382,5.7286,5.7286,192732.0
2017-01-24 11:00:00,6.0,6.0,5.99,6.0,157212.0,5.7382,5.7382,5.7286,5.7382,157212.0
2017-01-24 11:05:00,6.0,6.01,6.0,6.01,162744.0,5.7382,5.7477,5.7382,5.7477,162744.0
2017-01-24 11:10:00,6.01,6.01,5.99,6.0,80664.0,5.7477,5.7477,5.7286,5.7382,80664.0
2017-01-24 11:15:00,6.0,6.0,5.99,6.0,58200.0,5.7382,5.7382,5.7286,5.7382,58200.0
2017-01-24 11:20:00,6.0,6.0,5.99,5.99,52428.0,5.7382,5.7382,5.7286,5.7286,52428.0
2017-01-24 11:25:00,5.99,5.99,5.99,5.99,93360.0,5.7286,5.7286,5.7286,5.7286,93360.0
2017-01-24 11:30:00,5.99,5.99,5.99,5.99,215976.0,5.7286,5.7286,5.7286,5.7286,215976.0
2017-01-24 11:35:00,6.0,6.01,6.0,6.01,162216.0,5.7382,5.7477,5.7382,5.7477,162216.0
2017-01-24 11:40:00,6.01,6.01,6.0,6.01,133668.0,5.7477,5.7477,5.7382,5.7477,133668.0
2017-01-24 11:45:00,6.01,6.01,6.0,6.0,133212.0,5.7477,5.7477,5.7382,5.7382,133212.0
2017-01-24 11:50:00,6.0,6.01,6.0,6.0,114900.0,5.7382,5.7477,5.7382,5.7382,114900.0
2017-01-24 11:55:00,6.0,6.01,6.0,6.01,53844.0,5.7382,5.7477,5.7382,5.7477,53844.0
2017-01-24 12:00:00,6.0,6.01,6.0,6.0,38880.0,5.7382,5.7477,5.7382,5.7382,38880.0
2017-01-24 12:05:00,6.0,6.0,6.0,6.0,77184.0,5.7382,5.7382,5.7382,5.7382,77184.0
2017-01-24 12:10:00,6.0,6.02,6.0,6.01,618132.0,5.7382,5.7573,5.7382,5.7477,618132.0
2017-01-24 12:15:00,6.01,6.02,6.01,6.01,273192.0,5.7477,5.7573,5.7477,5.7477,273192.0
2017-01-24 12:20:00,6.01,6.01,6.01,6.01,86616.0,5.7477,5.7477,5.7477,5.7477,86616.0
2017-01-24 12:25:00,6.01,6.02,6.01,6.01,180480.0,5.7477,5.7573,5.7477,5.7477,180480.0
2017-01-24 12:30:00,6.01,6.01,6.01,6.01,46800.0,5.7477,5.7477,5.7477,5.7477,46800.0
2017-01-24 12:35:00,6.01,6.01,6.01,6.01,60360.0,5.7477,5.7477,5.7477,5.7477,60360.0
2017-01-24 12:40:00,6.01,6.01,6.01,6.01,73188.0,5.7477,5.7477,5.7477,5.7477,73188.0
2017-01-24 12:45:00,6.01,6.01,6.01,6.01,353448.0,5.7477,5.7477,5.7477,5.7477,353448.0
2017-01-24 12:50:00,6.01,6.01,6.01,6.01,308652.0,5.7477,5.7477,5.7477,5.7477,308652.0
2017-01-24 12:55:00,6.01,6.01,6.01,6.01,63900.0,5.7477,5.7477,5.7477,5.7477,63900.0
2017-01-24 13:00:00,6.01,6.02,6.01,6.02,342192.0,5.7477,5.7573,5.7477,5.7573,342192.0
2017-01-24 13:05:00,6.02,6.04,6.02,6.03,1332576.0,5.7573,5.7764,5.7573,5.7669,1332576.0
2017-01-24 13:10:00,6.03,6.04,6.03,6.03,503988.0,5.7669,5.7764,5.7669,5.7669,503988.0
2017-01-24 13:15:00,6.03,6.04,6.03,6.04,154968.0,5.7669,5.7764,5.7669,5.7764,154968.0
2017-01-24 13:20:00,6.04,6.04,6.03,6.03,118608.0,5.7764,5.7764,5.7669,5.7669,118608.0
2017-01-24 13:25:00,6.04,6.04,6.03,6.04,650640.0,5.7764,5.7764,5.7669,5.7764,650640.0
2017-01-24 13:30:00,6.04,6.06,6.04,6.05,444756.0,5.7764,5.7956,5.7764,5.786,444756.0
2017-01-24 13:35:00,6.06,6.06,6.05,6.06,649812.0,5.7956,5.7956,5.786,5.7956,649812.0
2017-01-24 13:40:00,6.06,6.07,6.06,6.07,626712.0,5.7956,5.8051,5.7956,5.8051,626712.0
2017-01-24 13:45:00,6.07,6.07,6.07,6.07,119748.0,5.8051,5.8051,5.8051,5.8051,119748.0
2017-01-24 13:50:00,6.07,6.07,6.07,6.07,505524.0,5.8051,5.8051,5.8051,5.8051,505524.0
2017-01-24 13:55:00,6.07,6.07,6.07,6.07,613740.0,5.8051,5.8051,5.8051,5.8051,613740.0
2017-01-24 14:00:00,6.07,6.07,6.06,6.07,107592.0,5.8051,5.8051,5.7956,5.8051,107592.0
2017-01-24 14:05:00,6.07,6.08,6.07,6.07,231984.0,5.8051,5.8147,5.8051,5.8051,231984.0
2017-01-24 14:10:00,6.07,6.07,6.07,6.07,291576.0,5.8051,5.8051,5.8051,5.8051,291576.0
2017-01-24 14:15:00,6.07,6.08,6.07,6.08,473436.0,5.8051,5.8147,5.8051,5.8147,473436.0
2017-01-24 14:20:00,6.08,6.08,6.07,6.07,127584.0,5.8147,5.8147,5.8051,5.8051,127584.0
2017-01-24 14:25:00,6.07,6.08,6.07,6.07,441804.0,5.8051,5.8147,5.8051,5.8051,441804.0
2017-01-24 14:30:00,6.07,6.08,6.07,6.08,229620.0,5.8051,5.8147,5.8051,5.8147,229620.0
2017-01-24 14:35:00,6.08,6.08,6.07,6.07,89496.0,5.8147,5.8147,5.8051,5.8051,89496.0
2017-01-24 14:40:00,6.07,6.08,6.07,6.08,98184.0,5.8051,5.8147,5.8051,5.8147,98184.0
2017-01-24 14:45:00,6.08,6.08,6.08,6.08,452796.0,5.8147,5.8147,5.8147,5.8147,452796.0
2017-01-24 14:50:00,6.08,6.09,6.08,6.09,488364.0,5.8147,5.8242,5.8147,5.8242,488364.0
2017-01-24 14:55:00,6.09,6.09,6.09,6.09,192168.0,5.8242,5.8242,5.8242,5.8242,192168.0
2017-01-24 15:00:00,6.09,6.11,6.09,6.1,533148.0,5.8242,5.8434,5.8242,5.8338,533148.0
2017-01-24 15:05:00,6.1,6.1,6.1,6.1,291768.0,5.8338,5.8338,5.8338,5.8338,291768.0
2017-01-24 15:10:00,6.1,6.11,6.1,6.1,491196.0,5.8338,5.8434,5.8338,5.8338,491196.0
2017-01-24 15:15:00,6.1,6.11,6.09,6.09,264816.0,5.8338,5.8434,5.8242,5.8242,264816.0
2017-01-24 15:20:00,6.09,6.1,6.09,6.09,393060.0,5.8242,5.8338,5.8242,5.8242,393060.0
2017-01-24 15:25:00,6.09,6.1,6.09,6.1,211596.0,5.8242,5.8338,5.8242,5.8338,211596.0
2017-01-24 15:30:00,6.1,6.1,6.09,6.1,320880.0,5.8338,5.8338,5.8242,5.8338,320880.0
2017-01-24 15:35:00,6.1,6.1,6.09,6.1,133620.0,5.8338,5.8338,5.8242,5.8338,133620.0
2017-01-24 15:40:00,6.09,6.1,6.09,6.09,258792.0,5.8242,5.8338,5.8242,5.8242,258792.0
2017-01-24 15:45:00,6.1,6.1,6.09,6.09,180144.0,5.8338,5.8338,5.8242,5.8242,180144.0
2017-01-24 15:50:00,6.09,6.09,6.09,6.09,388272.0,5.8242,5.8242,5.8242,5.8242,388272.0
2017-01-24 15:55:00,6.09,6.09,6.07,6.08,1083084.0,5.8242,5.8242,5.8051,5.8147,1083084.0
2017-01-25 09:30:00,6.19,6.2,6.18,6.18,2812548.0,5.9199,5.9294,5.9103,5.9103,2812548.0
2017-01-25 09:35:00,6.19,6.2,6.18,6.2,1108800.0,5.9199,5.9294,5.9103,5.9294,1108800.0
2017-01-25 09:40:00,6.2,6.2,6.18,6.19,710412.0,5.9294,5.9294,5.9103,5.9199,710412.0
2017-01-25 09:45:00,6.2,6.2,6.18,6.19,226524.0,5.9294,5.9294,5.9103,5.9199,226524.0
2017-01-25 09:50:00,6.19,6.19,6.18,6.18,386304.0,5.9199,5.9199,5.9103,5.9103,386304.0
2017-01-25 09:55:00,6.19,6.2,6.18,6.2,612984.0,5.9199,5.9294,5.9103,5.9294,612984.0
2017-01-25 10:00:00,6.2,6.2,6.19,6.19,354864.0,5.9294,5.9294,5.9199,5.9199,354864.0
2017-01-25 10:05:00,6.19,6.21,6.19,6.21,495084.0,5.9199,5.939,5.9199,5.939,495084.0
2017-01-25 10:10:00,6.21,6.21,6.2,6.2,429552.0,5.939,5.939,5.9294,5.9294,429552.0
2017-01-25 10:15:00,6.2,6.21,6.2,6.2,233832.0,5.9294,5.939,5.9294,5.9294,233832.0
2017-01-25 10:20:00,6.2,6.2,6.2,6.2,218268.0,5.9294,5.9294,5.9294,5.9294,218268.0
2017-01-25 10:25:00,6.2,6.2,6.19,6.19,217212.0,5.9294,5.9294,5.9199,5.9199,217212.0
2017-01-25 10:30:00,6.2,6.2,6.2,6.2,123624.0,5.9294,5.9294,5.9294,5.9294,123624.0
2017-01-25 10:35:00,6.2,6.21,6.2,6.2,241752.0,5.9294,5.939,5.9294,5.9294,241752.0
2017-01-25 10:40:00,6.2,6.22,6.2,6.21,203196.0,5.9294,5.9486,5.9294,5.939,203196.0
2017-01-25 10:45:00,6.21,6.22,6.21,6.22,296904.0,5.939,5.9486,5.939,5.9486,296904.0
2017-01-25 10:50:00,6.22,6.23,6.21,6.23,558288.0,5.9486,5.9581,5.939,5.9581,558288.0
2017-01-25 10:55:00,6.22,6.22,6.22,6.22,358620.0,5.9486,5.9486,5.9486,5.9486,358620.0
2017-01-25 11:00:00,6.22,6.23,6.22,6.23,570444.0,5.9486,5.9581,5.9486,5.9581,570444.0
2017-01-25 11:05:00,6.23,6.24,6.23,6.24,538008.0,5.9581,5.9677,5.9581,5.9677,538008.0
2017-01-25 11:10:00,6.24,6.24,6.23,6.23,203844.0,5.9677,5.9677,5.9581,5.9581,203844.0
2017-01-25 11:15:00,6.23,6.23,6.23,6.23,318900.0,5.9581,5.9581,5.9581,5.9581,318900.0
2017-01-25 11:20:00,6.23,6.23,6.22,6.23,270660.0,5.9581,5.9581,5.9486,5.9581,270660.0
2017-01-25 11:25:00,6.23,6.23,6.22,6.23,138492.0,5.9581,5.9581,5.9486,5.9581,138492.0
2017-01-25 11:30:00,6.22,6.23,6.21,6.21,537108.0,5.9486,5.9581,5.939,5.939,537108.0
2017-01-25 11:35:00,6.21,6.21,6.2,6.2,615636.0,5.939,5.939,5.9294,5.9294,615636.0
2017-01-25 11:40:00,6.2,6.21,6.2,6.21,275340.0,5.9294,5.939,5.9294,5.939,275340.0
2017-01-25 11:45:00,6.21,6.21,6.21,6.21,257076.0,5.939,5.939,5.939,5.939,257076.0
2017-01-25 11:50:00,6.21,6.21,6.2,6.2,404076.0,5.939,5.939,5.9294,5.9294,404076.0
2017-01-25 11:55:00,6.2,6.21,6.2,6.21,103980.0,5.9294,5.939,5.9294,5.939,103980.0
2017-01-25 12:00:00,6.21,6.22,6.21,6.22,274980.0,5.939,5.9486,5.939,5.9486,274980.0
2017-01-25 12:05:00,6.22,6.22,6.22,6.22,386880.0,5.9486,5.9486,5.9486,5.9486,386880.0
2017-01-25 12:10:00,6.21,6.22,6.21,6.21,99924.0,5.939,5.9486,5.939,5.939,99924.0
2017-01-25 12:15:00,6.22,6.22,6.21,6.21,201984.0,5.9486,5.9486,5.939,5.939,201984.0
2017-01-25 12:20:00,6.21,6.22,6.21,6.22,259296.0,5.939,5.9486,5.939,5.9486,259296.0
2017-01-25 12:25:00,6.22,6.22,6.22,6.22,133704.0,5.9486,5.9486,5.9486,5.9486,133704.0
2017-01-25 12:30:00,6.22,6.23,6.22,6.23,172236.0,5.9486,5.9581,5.9486,5.9581,172236.0
2017-01-25 12:35:00,6.23,6.23,6.21,6.21,157068.0,5.9581,5.9581,5.939,5.939,157068.0
2017-01-25 12:40:00,6.21,6.22,6.21,6.21,176508.0,5.939,5.9486,5.939,5.939,176508.0
2017-01-25 12:45:00,6.21,6.21,6.21,6.21,82512.0,5.939,5.939,5.939,5.939,82512.0
2017-01-25 12:50:00,6.21,6.22,6.21,6.22,199560.0,5.939,5.9486,5.939,5.9486,199560.0
2017-01-25 12:55:00,6.22,6.23,6.22,6.23,79428.0,5.9486,5.9581,5.9486,5.9581,79428.0
2017-01-25 13:00:00,6.23,6.23,6.23,6.23,539364.0,5.9581,5.9581,5.9581,5.9581,539364.0
2017-01-25 13:05:00,6.23,6.24,6.23,6.23,124884.0,5.9581,5.9677,5.9581,5.9581,124884.0
2017-01-25 13:10:00,6.23,6.24,6.23,6.24,405576.0,5.9581,5.9677,5.9581,5.9677,405576.0
2017-01-25 13:15:00,6.24,6.24,6.24,6.24,227592.0,5.9677,5.9677,5.9677,5.9677,227592.0
2017-01-25 13:20:00,6.24,6.24,6.23,6.24,124620.0,5.9677,5.9677,5.9581,5.9677,124620.0
2017-01-25 13:25:00,6.24,6.24,6.23,6.24,116700.0,5.9677,5.9677,5.9581,5.9677,116700.0
2017-01-25 13:30:00,6.24,6.25,6.23,6.24,165456.0,5.9677,5.9773,5.9581,5.9677,165456.0
2017-01-25 13:35:00,6.24,6.25,6.24,6.25,349404.0,5.9677,5.9773,5.9677,5.9773,349404.0
2017-01-25 13:40:00,6.25,6.26,6.25,6.25,460452.0,5.9773,5.9868,5.9773,5.9773,460452.0
2017-01-25 13:45:00,6.25,6.25,6.25,6.25,138720.0,5.9773,5.9773,5.9773,5.9773,138720.0
2017-01-25 13:50:00,6.25,6.25,6.25,6.25,210576.0,5.9773,5.9773,5.9773,5.9773,210576.0
2017-01-25 13:55:00,6.25,6.26,6.25,6.25,96000.0,5.9773,5.9868,5.9773,5.9773,96000.0
2017-01-25 14:00:00,6.25,6.26,6.25,6.25,282768.0,5.9773,5.9868,5.9773,5.9773,282768.0
2017-01-25 14:05:00,6.25,6.25,6.25,6.25,91548.0,5.9773,5.9773,5.9773,5.9773,91548.0
2017-01-25 14:10:00,6.25,6.25,6.25,6.25,215784.0,5.9773,5.9773,5.9773,5.9773,215784.0
2017-01-25 14:15:00,6.25,6.25,6.24,6.25,164568.0,5.9773,5.9773,5.9677,5.9773,164568.0
2017-01-25 14:20:00,6.25,6.25,6.25,6.25,254604.0,5.9773,5.9773,5.9773,5.9773,254604.0
2017-01-25 14:25:00,6.25,6.25,6.25,6.25,39012.0,5.9773,5.9773,5.9773,5.9773,39012.0
2017-01-25 14:30:00,6.25,6.25,6.24,6.25,213744.0,5.9773,5.9773,5.9677,5.9773,213744.0
2017-01-25 14:35:00,6.25,6.25,6.24,6.24,379860.0,5.9773,5.9773,5.9677,5.9677,379860.0
2017-01-25 14:40:00,6.24,6.25,6.24,6.24,190128.0,5.9677,5.9773,5.9677,5.9677,190128.0
2017-01-25 14:45:00,6.24,6.25,6.24,6.24,160980.0,5.9677,5.9773,5.9677,5.9677,160980.0
2017-01-25 14:50:00,6.24,6.24,6.24,6.24,129600.0,5.9677,5.9677,5.9677,5.9677,129600.0
2017-01-25 14:55:00,6.24,6.24,6.23,6.24,247980.0,5.9677,5.9677,5.9581,5.9677,247980.0
2017-01-25 15:00:00,6.24,6.25,6.24,6.25,223212.0,5.9677,5.9773,5.9677,5.9773,223212.0
2017-01-25 15:05:00,6.25,6.25,6.24,6.24,133884.0,5.9773,5.9773,5.9677,5.9677,133884.0
2017-01-25 15:10:00,6.24,6.25,6.24,6.25,192924.0,5.9677,5.9773,5.9677,5.9773,192924.0
2017-01-25 15:15:00,6.25,6.25,6.23,6.23,370104.0,5.9773,5.9773,5.9581,5.9581,370104.0
2017-01-25 15:20:00,6.23,6.24,6.23,6.24,214800.0,5.9581,5.9677,5.9581,5.9677,214800.0
2017-01-25 15:25:00,6.24,6.25,6.24,6.25,55104.0,5.9677,5.9773,5.9677,5.9773,55104.0
2017-01-25 15:30:00,6.25,6.25,6.24,6.25,229884.0,5.9773,5.9773,5.9677,5.9773,229884.0
2017-01-25 15:35:00,6.25,6.26,6.25,6.25,494904.0,5.9773,5.9868,5.9773,5.9773,494904.0
2017-01-25 15:40:00,6.25,6.26,6.25,6.26,600792.0,5.9773,5.9868,5.9773,5.9868,600792.0
2017-01-25 15:45:00,6.26,6.26,6.26,6.26,503868.0,5.9868,5.9868,5.9868,5.9868,503868.0
2017-01-25 15:50:00,6.26,6.27,6.26,6.26,562812.0,5.9868,5.9964,5.9868,5.9868,562812.0
2017-01-25 15:55:00,6.26,6.27,6.26,6.26,814452.0,5.9868,5.9964,5.9868,5.9868,814452.0
2017-01-26 09:30:00,6.29,6.32,6.29,6.31,1521192.0,6.0155,6.0442,6.0155,6.0346,1521192.0
2017-01-26 09:35:00,6.32,6.32,6.3,6.3,1129572.0,6.0442,6.0442,6.0251,6.0251,1129572.0
2017-01-26 09:40:00,6.3,6.3,6.28,6.29,775872.0,6.0251,6.0251,6.006,6.0155,775872.0
2017-01-26 09:45:00,6.29,6.29,6.27,6.28,629808.0,6.0155,6.0155,5.9964,6.006,629808.0
2017-01-26 09:50:00,6.28,6.3,6.28,6.3,469800.0,6.006,6.0251,6.006,6.0251,469800.0
2017-01-26 09:55:00,6.3,6.3,6.28,6.3,412068.0,6.0251,6.0251,6.006,6.0251,412068.0
2017-01-26 10:00:00,6.29,6.29,6.28,6.29,313860.0,6.0155,6.0155,6.006,6.0155,313860.0
2017-01-26 10:05:00,6.29,6.29,6.27,6.29,273444.0,6.0155,6.0155,5.9964,6.0155,273444.0
2017-01-26 10:10:00,6.29,6.3,6.29,6.3,348324.0,6.0155,6.0251,6.0155,6.0251,348324.0
2017-01-26 10:15:00,6.3,6.3,6.29,6.29,142740.0,6.0251,6.0251,6.0155,6.0155,142740.0
2017-01-26 10:20:00,6.29,6.29,6.27,6.27,591720.0,6.0155,6.0155,5.9964,5.9964,591720.0
2017-01-26 10:25:00,6.27,6.27,6.26,6.26,1174992.0,5.9964,5.9964,5.9868,5.9868,1174992.0
2017-01-26 10:30:00,6.26,6.28,6.26,6.28,587928.0,5.9868,6.006,5.9868,6.006,587928.0
2017-01-26 10:35:00,6.27,6.28,6.27,6.28,371484.0,5.9964,6.006,5.9964,6.006,371484.0
2017-01-26 10:40:00,6.28,6.28,6.26,6.27,209460.0,6.006,6.006,5.9868,5.9964,209460.0
2017-01-26 10:45:00,6.27,6.27,6.27,6.27,830328.0,5.9964,5.9964,5.9964,5.9964,830328.0
2017-01-26 10:50:00,6.27,6.28,6.27,6.27,134292.0,5.9964,6.006,5.9964,5.9964,134292.0
2017-01-26 10:55:00,6.27,6.27,6.26,6.26,728364.0,5.9964,5.9964,5.9868,5.9868,728364.0
2017-01-26 11:00:00,6.26,6.27,6.26,6.26,513000.0,5.9868,5.9964,5.9868,5.9868,513000.0
2017-01-26 11:05:00,6.26,6.26,6.25,6.26,565512.0,5.9868,5.9868,5.9773,5.9868,565512.0
2017-01-26 11:10:00,6.27,6.28,6.27,6.28,484656.0,5.9964,6.006,5.9964,6.006,484656.0
2017-01-26 11:15:00,6.28,6.28,6.27,6.27,139608.0,6.006,6.006,5.9964,5.9964,139608.0
2017-01-26 11:20:00,6.27,6.27,6.26,6.27,80772.0,5.9964,5.9964,5.9868,5.9964,80772.0
2017-01-26 11:25:00,6.27,6.28,6.27,6.28,184296.0,5.9964,6.006,5.9964,6.006,184296.0
2017-01-26 11:30:00,6.28,6.28,6.27,6.28,38640.0,6.006,6.006,5.9964,6.006,38640.0
2017-01-26 11:35:00,6.28,6.29,6.28,6.28,606396.0,6.006,6.0155,6.006,6.006,606396.0
2017-01-26 11:40:00,6.28,6.29,6.28,6.29,471192.0,6.006,6.0155,6.006,6.0155,471192.0
2017-01-26 11:45:00,6.29,6.29,6.28,6.29,45600.0,6.0155,6.0155,6.006,6.0155,45600.0
2017-01-26 11:50:00,6.28,6.28,6.28,6.28,389976.0,6.006,6.006,6.006,6.006,389976.0
2017-01-26 11:55:00,6.28,6.28,6.27,6.28,89520.0,6.006,6.006,5.9964,6.006,89520.0
2017-01-26 12:00:00,6.27,6.28,6.27,6.27,276000.0,5.9964,6.006,5.9964,5.9964,276000.0
2017-01-26 12:05:00,6.27,6.28,6.27,6.28,45456.0,5.9964,6.006,5.9964,6.006,45456.0
2017-01-26 12:10:00,6.28,6.28,6.28,6.28,122736.0,6.006,6.006,6.006,6.006,122736.0
2017-01-26 12:15:00,6.28,6.29,6.28,6.29,78396.0,6.006,6.0155,6.006,6.0155,78396.0
2017-01-26 12:20:00,6.29,6.29,6.28,6.28,87504.0,6.0155,6.0155,6.006,6.006,87504.0
2017-01-26 12:25:00,6.28,6.28,6.28,6.28,117276.0,6.006,6.006,6.006,6.006,117276.0
2017-01-26 12:30:00,6.28,6.28,6.28,6.28,162456.0,6.006,6.006,6.006,6.006,162456.0
2017-01-26 12:35:00,6.28,6.29,6.27,6.29,169272.0,6.006,6.0155,5.9964,6.0155,169272.0
2017-01-26 12:40:00,6.28,6.28,6.28,6.28,154860.0,6.006,6.006,6.006,6.006,154860.0
2017-01-26 12:45:00,6.28,6.29,6.28,6.29,228456.0,6.006,6.0155,6.006,6.0155,228456.0
2017-01-26 12:50:00,6.29,6.29,6.29,6.29,292140.0,6.0155,6.0155,6.0155,6.0155,292140.0
2017-01-26 12:55:00,6.28,6.29,6.28,6.28,57576.0,6.006,6.0155,6.006,6.006,57576.0
2017-01-26 13:00:00,6.28,6.29,6.28,6.29,195912.0,6.006,6.0155,6.006,6.0155,195912.0
2017-01-26 13:05:00,6.29,6.29,6.29,6.29,258600.0,6.0155,6.0155,6.0155,6.0155,258600.0
2017-01-26 13:10:00,6.29,6.29,6.28,6.28,40800.0,6.0155,6.0155,6.006,6.006,40800.0
2017-01-26 13:15:00,6.28,6.28,6.27,6.27,349140.0,6.006,6.006,5.9964,5.9964,349140.0
2017-01-26 13:20:00,6.27,6.27,6.26,6.27,349008.0,5.9964,5.9964,5.9868,5.9964,349008.0
2017-01-26 13:25:00,6.27,6.28,6.27,6.27,367596.0,5.9964,6.006,5.9964,5.9964,367596.0
2017-01-26 13:30:00,6.27,6.27,6.27,6.27,22044.0,5.9964,5.9964,5.9964,5.9964,22044.0
2017-01-26 13:35:00,6.27,6.28,6.27,6.27,171840.0,5.9964,6.006,5.9964,5.9964,171840.0
2017-01-26 13:40:00,6.27,6.28,6.27,6.28,198000.0,5.9964,6.006,5.9964,6.006,198000.0
2017-01-26 13:45:00,6.28,6.28,6.27,6.28,79044.0,6.006,6.006,5.9964,6.006,79044.0
2017-01-26 13:50:00,6.28,6.28,6.28,6.28,35076.0,6.006,6.006,6.006,6.006,35076.0
2017-01-26 13:55:00,6.27,6.28,6.27,6.28,52524.0,5.9964,6.006,5.9964,6.006,52524.0
2017-01-26 14:00:00,6.28,6.29,6.28,6.28,246492.0,6.006,6.0155,6.006,6.006,246492.0
2017-01-26 14:05:00,6.28,6.29,6.28,6.29,127080.0,6.006,6.0155,6.006,6.0155,127080.0
2017-01-26 14:10:00,6.29,6.3,6.29,6.29,467064.0,6.0155,6.0251,6.0155,6.0155,467064.0
2017-01-26 14:15:00,6.29,6.3,6.29,6.3,116700.0,6.0155,6.0251,6.0155,6.0251,116700.0
2017-01-26 14:20:00,6.3,6.3,6.29,6.3,83460.0,6.0251,6.0251,6.0155,6.0251,83460.0
2017-01-26 14:25:00,6.3,6.31,6.3,6.31,1076496.0,6.0251,6.0346,6.0251,6.0346,1076496.0
2017-01-26 14:30:00,6.31,6.31,6.3,6.3,78276.0,6.0346,6.0346,6.0251,6.0251,78276.0
2017-01-26 14:35:00,6.3,6.31,6.3,6.3,78612.0,6.0251,6.0346,6.0251,6.0251,78612.0
2017-01-26 14:40:00,6.3,6.31,6.3,6.3,121200.0,6.0251,6.0346,6.0251,6.0251,121200.0
2017-01-26 14:45:00,6.3,6.3,6.3,6.3,161976.0,6.0251,6.0251,6.0251,6.0251,161976.0
2017-01-26 14:50:00,6.3,6.3,6.29,6.3,80400.0,6.0251,6.0251,6.0155,6.0251,80400.0
2017-01-26 14:55:00,6.3,6.3,6.29,6.29,174024.0,6.0251,6.0251,6.0155,6.0155,174024.0
2017-01-26 15:00:00,6.29,6.29,6.29,6.29,124944.0,6.0155,6.0155,6.0155,6.0155,124944.0
2017-01-26 15:05:00,6.29,6.29,6.28,6.28,167076.0,6.0155,6.0155,6.006,6.006,167076.0
2017-01-26 15:10:00,6.28,6.29,6.28,6.29,164400.0,6.006,6.0155,6.006,6.0155,164400.0
2017-01-26 15:15:00,6.29,6.29,6.28,6.28,79620.0,6.0155,6.0155,6.006,6.006,79620.0
2017-01-26 15:20:00,6.28,6.28,6.28,6.28,105600.0,6.006,6.006,6.006,6.006,105600.0
2017-01-26 15:25:00,6.29,6.29,6.28,6.29,279300.0,6.0155,6.0155,6.006,6.0155,279300.0
2017-01-26 15:30:00,6.29,6.29,6.28,6.29,122928.0,6.0155,6.0155,6.006,6.0155,122928.0
2017-01-26 15:35:00,6.29,6.3,6.28,6.29,178452.0,6.0155,6.0251,6.006,6.0155,178452.0
2017-01-26 15:40:00,6.29,6.29,6.27,6.27,313356.0,6.0155,6.0155,5.9964,5.9964,313356.0
2017-01-26 15:45:00,6.28,6.29,6.28,6.28,127068.0,6.006,6.0155,6.006,6.006,127068.0
2017-01-26 15:50:00,6.29,6.29,6.28,6.29,262128.0,6.0155,6.0155,6.006,6.0155,262128.0
2017-01-26 15:55:00,6.29,6.29,6.28,6.28,443040.0,6.0155,6.0155,6.006,6.006,443040.0
2017-01-27 09:30:00,6.32,6.34,6.31,6.31,1367208.0,6.0442,6.0633,6.0346,6.0346,1367208.0
2017-01-27 09:35:00,6.31,6.32,6.3,6.3,558972.0,6.0346,6.0442,6.0251,6.0251,558972.0
2017-01-27 09:40:00,6.31,6.31,6.29,6.29,479460.0,6.0346,6.0346,6.0155,6.0155,479460.0
2017-01-27 09:45:00,6.29,6.3,6.28,6.28,587232.0,6.0155,6.0251,6.006,6.006,587232.0
2017-01-27 09:50:00,6.28,6.29,6.28,6.28,355740.0,6.006,6.0155,6.006,6.006,355740.0
2017-01-27 09:55:00,6.28,6.28,6.27,6.28,485472.0,6.006,6.006,5.9964,6.006,485472.0
2017-01-27 10:00:00,6.28,6.29,6.27,6.28,379236.0,6.006,6.0155,5.9964,6.006,379236.0
2017-01-27 10:05:00,6.28,6.28,6.26,6.26,379548.0,6.006,6.006,5.9868,5.9868,379548.0
2017-01-27 10:10:00,6.26,6.28,6.26,6.27,420888.0,5.9868,6.006,5.9868,5.9964,420888.0
2017-01-27 10:15:00,6.27,6.27,6.26,6.27,474696.0,5.9964,5.9964,5.9868,5.9964,474696.0
2017-01-27 10:20:00,6.27,6.28,6.27,6.27,662820.0,5.9964,6.006,5.9964,5.9964,662820.0
2017-01-27 10:25:00,6.28,6.29,6.28,6.28,177420.0,6.006,6.0155,6.006,6.006,177420.0
2017-01-27 10:30:00,6.28,6.3,6.28,6.29,287076.0,6.006,6.0251,6.006,6.0155,287076.0
2017-01-27 10:35:00,6.29,6.29,6.29,6.29,107448.0,6.0155,6.0155,6.0155,6.0155,107448.0
2017-01-27 10:40:00,6.29,6.31,6.29,6.3,525828.0,6.0155,6.0346,6.0155,6.0251,525828.0
2017-01-27 10:45:00,6.3,6.31,6.3,6.3,131532.0,6.0251,6.0346,6.0251,6.0251,131532.0
2017-01-27 10:50:00,6.3,6.3,6.29,6.3,33012.0,6.0251,6.0251,6.0155,6.0251,33012.0
2017-01-27 10:55:00,6.3,6.3,6.29,6.3,56196.0,6.0251,6.0251,6.0155,6.0251,56196.0
2017-01-27 11:00:00,6.3,6.31,6.3,6.3,222672.0,6.0251,6.0346,6.0251,6.0251,222672.0
2017-01-27 11:05:00,6.3,6.3,6.28,6.3,277716.0,6.0251,6.0251,6.006,6.0251,277716.0
2017-01-27 11:10:00,6.3,6.31,6.3,6.31,146748.0,6.0251,6.0346,6.0251,6.0346,146748.0
2017-01-27 11:15:00,6.31,6.31,6.31,6.31,207672.0,6.0346,6.0346,6.0346,6.0346,207672.0
2017-01-27 11:20:00,6.31,6.31,6.3,6.3,22080.0,6.0346,6.0346,6.0251,6.0251,22080.0
2017-01-27 11:25:00,6.31,6.31,6.31,6.31,142800.0,6.0346,6.0346,6.0346,6.0346,142800.0
2017-01-27 11:30:00,6.31,6.31,6.3,6.31,124800.0,6.0346,6.0346,6.0251,6.0346,124800.0
2017-01-27 11:35:00,6.31,6.31,6.3,6.31,7800.0,6.0346,6.0346,6.0251,6.0346,7800.0
2017-01-27 11:40:00,6.3,6.3,6.3,6.3,10104.0,6.0251,6.0251,6.0251,6.0251,10104.0
2017-01-27 11:45:00,6.3,6.3,6.3,6.3,207204.0,6.0251,6.0251,6.0251,6.0251,207204.0
2017-01-27 11:50:00,6.3,6.31,6.3,6.31,156588.0,6.0251,6.0346,6.0251,6.0346,156588.0
2017-01-27 11:55:00,6.3,6.3,6.29,6.3,161280.0,6.0251,6.0251,6.0155,6.0251,161280.0
2017-01-27 12:00:00,6.3,6.31,6.3,6.31,133056.0,6.0251,6.0346,6.0251,6.0346,133056.0
2017-01-27 12:05:00,6.31,6.31,6.31,6.31,168708.0,6.0346,6.0346,6.0346,6.0346,168708.0
2017-01-27 12:10:00,6.31,6.32,6.31,6.31,95496.0,6.0346,6.0442,6.0346,6.0346,95496.0
2017-01-27 12:15:00,6.31,6.32,6.31,6.31,60840.0,6.0346,6.0442,6.0346,6.0346,60840.0
2017-01-27 12:20:00,6.31,6.32,6.31,6.32,94680.0,6.0346,6.0442,6.0346,6.0442,94680.0
2017-01-27 12:25:00,6.32,6.32,6.31,6.31,320352.0,6.0442,6.0442,6.0346,6.0346,320352.0
2017-01-27 12:30:00,6.31,6.31,6.31,6.31,22032.0,6.0346,6.0346,6.0346,6.0346,22032.0
2017-01-27 12:35:00,6.31,6.31,6.31,6.31,20280.0,6.0346,6.0346,6.0346,6.0346,20280.0
2017-01-27 12:40:00,6.31,6.31,6.3,6.31,114720.0,6.0346,6.0346,6.0251,6.0346,114720.0
2017-01-27 12:45:00,6.3,6.31,6.3,6.31,60792.0,6.0251,6.0346,6.0251,6.0346,60792.0
2017-01-27 12:50:00,6.31,6.32,6.31,6.31,21312.0,6.0346,6.0442,6.0346,6.0346,21312.0
2017-01-27 12:55:00,6.31,6.32,6.31,6.32,159960.0,6.0346,6.0442,6.0346,6.0442,159960.0
2017-01-27 13:00:00,6.32,6.32,6.31,6.31,4800.0,6.0442,6.0442,6.0346,6.0346,4800.0
2017-01-27 13:05:00,6.31,6.31,6.31,6.31,50160.0,6.0346,6.0346,6.0346,6.0346,50160.0
2017-01-27 13:10:00,6.31,6.31,6.31,6.31,70716.0,6.0346,6.0346,6.0346,6.0346,70716.0
2017-01-27 13:15:00,6.31,6.31,6.31,6.31,46344.0,6.0346,6.0346,6.0346,6.0346,46344.0
2017-01-27 13:20:00,6.31,6.31,6.31,6.31,8880.0,6.0346,6.0346,6.0346,6.0346,8880.0
2017-01-27 13:25:00,6.31,6.31,6.3,6.3,25200.0,6.0346,6.0346,6.0251,6.0251,25200.0
2017-01-27 13:30:00,6.31,6.31,6.31,6.31,85200.0,6.0346,6.0346,6.0346,6.0346,85200.0
2017-01-27 13:35:00,6.31,6.31,6.3,6.31,76152.0,6.0346,6.0346,6.0251,6.0346,76152.0
2017-01-27 13:40:00,6.31,6.31,6.3,6.31,50064.0,6.0346,6.0346,6.0251,6.0346,50064.0
2017-01-27 13:45:00,6.31,6.31,6.31,6.31,131376.0,6.0346,6.0346,6.0346,6.0346,131376.0
2017-01-27 13:50:00,6.31,6.31,6.3,6.3,239772.0,6.0346,6.0346,6.0251,6.0251,239772.0
2017-01-27 13:55:00,6.31,6.31,6.3,6.3,112512.0,6.0346,6.0346,6.0251,6.0251,112512.0
2017-01-27 14:00:00,6.3,6.3,6.3,6.3,67200.0,6.0251,6.0251,6.0251,6.0251,67200.0
2017-01-27 14:05:00,6.3,6.3,6.3,6.3,21840.0,6.0251,6.0251,6.0251,6.0251,21840.0
2017-01-27 14:10:00,6.3,6.3,6.3,6.3,74472.0,6.0251,6.0251,6.0251,6.0251,74472.0
2017-01-27 14:15:00,6.3,6.3,6.29,6.3,298956.0,6.0251,6.0251,6.0155,6.0251,298956.0
2017-01-27 14:20:00,6.3,6.3,6.3,6.3,91800.0,6.0251,6.0251,6.0251,6.0251,91800.0
2017-01-27 14:25:00,6.3,6.31,6.3,6.3,325452.0,6.0251,6.0346,6.0251,6.0251,325452.0
2017-01-27 14:30:00,6.3,6.31,6.3,6.31,162600.0,6.0251,6.0346,6.0251,6.0346,162600.0
2017-01-27 14:35:00,6.31,6.31,6.3,6.31,98040.0,6.0346,6.0346,6.0251,6.0346,98040.0
2017-01-27 14:40:00,6.31,6.31,6.31,6.31,53400.0,6.0346,6.0346,6.0346,6.0346,53400.0
2017-01-27 14:45:00,6.31,6.31,6.3,6.3,69600.0,6.0346,6.0346,6.0251,6.0251,69600.0
2017-01-27 14:50:00,6.31,6.31,6.3,6.31,82464.0,6.0346,6.0346,6.0251,6.0346,82464.0
2017-01-27 14:55:00,6.31,6.31,6.3,6.31,100776.0,6.0346,6.0346,6.0251,6.0346,100776.0
2017-01-27 15:00:00,6.31,6.31,6.3,6.3,95088.0,6.0346,6.0346,6.0251,6.0251,95088.0
2017-01-27 15:05:00,6.3,6.31,6.3,6.3,51600.0,6.0251,6.0346,6.0251,6.0251,51600.0
2017-01-27 15:10:00,6.31,6.31,6.3,6.3,7200.0,6.0346,6.0346,6.0251,6.0251,7200.0
2017-01-27 15:15:00,6.3,6.31,6.3,6.3,178380.0,6.0251,6.0346,6.0251,6.0251,178380.0
2017-01-27 15:20:00,6.3,6.3,6.3,6.3,71496.0,6.0251,6.0251,6.0251,6.0251,71496.0
2017-01-27 15:25:00,6.3,6.3,6.28,6.29,224424.0,6.0251,6.0251,6.006,6.0155,224424.0
2017-01-27 15:30:00,6.29,6.3,6.29,6.29,130404.0,6.0155,6.0251,6.0155,6.0155,130404.0
2017-01-27 15:35:00,6.29,6.3,6.29,6.29,159540.0,6.0155,6.0251,6.0155,6.0155,159540.0
2017-01-27 15:40:00,6.3,6.3,6.29,6.3,148752.0,6.0251,6.0251,6.0155,6.0251,148752.0
2017-01-27 15:45:00,6.3,6.3,6.29,6.3,175152.0,6.0251,6.0251,6.0155,6.0251,175152.0
2017-01-27 15:50:00,6.3,6.31,6.3,6.31,532104.0,6.0251,6.0346,6.0251,6.0346,532104.0
2017-01-27 15:55:00,6.31,6.32,6.31,6.32,1103664.0,6.0346,6.0442,6.0346,6.0442,1103664.0
2017-01-30 09:30:00,6.25,6.25,6.21,6.21,1761048.0,5.9773,5.9773,5.939,5.939,1761048.0
2017-01-30 09:35:00,6.21,6.21,6.17,6.17,1328064.0,5.939,5.939,5.9008,5.9008,1328064.0
2017-01-30 09:40:00,6.17,6.18,6.14,6.14,1592856.0,5.9008,5.9103,5.8721,5.8721,1592856.0
2017-01-30 09:45:00,6.14,6.16,6.12,6.13,2212932.0,5.8721,5.8912,5.8529,5.8625,2212932.0
2017-01-30 09:50:00,6.13,6.15,6.11,6.14,1514508.0,5.8625,5.8816,5.8434,5.8721,1514508.0
2017-01-30 09:55:00,6.13,6.14,6.13,6.13,504792.0,5.8625,5.8721,5.8625,5.8625,504792.0
2017-01-30 10:00:00,6.13,6.14,6.11,6.12,598284.0,5.8625,5.8721,5.8434,5.8529,598284.0
2017-01-30 10:05:00,6.12,6.13,6.1,6.11,1146396.0,5.8529,5.8625,5.8338,5.8434,1146396.0
2017-01-30 10:10:00,6.12,6.12,6.07,6.08,1793988.0,5.8529,5.8529,5.8051,5.8147,1793988.0
2017-01-30 10:15:00,6.08,6.09,6.07,6.07,616068.0,5.8147,5.8242,5.8051,5.8051,616068.0
2017-01-30 10:20:00,6.07,6.1,6.07,6.1,395676.0,5.8051,5.8338,5.8051,5.8338,395676.0
2017-01-30 10:25:00,6.1,6.11,6.09,6.1,629424.0,5.8338,5.8434,5.8242,5.8338,629424.0
2017-01-30 10:30:00,6.1,6.11,6.09,6.1,316476.0,5.8338,5.8434,5.8242,5.8338,316476.0
2017-01-30 10:35:00,6.1,6.11,6.08,6.08,286104.0,5.8338,5.8434,5.8147,5.8147,286104.0
2017-01-30 10:40:00,6.09,6.1,6.09,6.1,198384.0,5.8242,5.8338,5.8242,5.8338,198384.0
2017-01-30 10:45:00,6.09,6.09,6.08,6.08,377868.0,5.8242,5.8242,5.8147,5.8147,377868.0
2017-01-30 10:50:00,6.08,6.09,6.07,6.07,453780.0,5.8147,5.8242,5.8051,5.8051,453780.0
2017-01-30 10:55:00,6.07,6.09,6.07,6.09,245796.0,5.8051,5.8242,5.8051,5.8242,245796.0
2017-01-30 11:00:00,6.09,6.09,6.08,6.08,301080.0,5.8242,5.8242,5.8147,5.8147,301080.0
2017-01-30 11:05:00,6.08,6.11,6.07,6.11,442980.0,5.8147,5.8434,5.8051,5.8434,442980.0
2017-01-30 11:10:00,6.11,6.13,6.11,6.13,783396.0,5.8434,5.8625,5.8434,5.8625,783396.0
2017-01-30 11:15:00,6.12,6.13,6.11,6.12,263556.0,5.8529,5.8625,5.8434,5.8529,263556.0
2017-01-30 11:20:00,6.13,6.13,6.12,6.12,512892.0,5.8625,5.8625,5.8529,5.8529,512892.0
2017-01-30 11:25:00,6.12,6.12,6.11,6.11,212796.0,5.8529,5.8529,5.8434,5.8434,212796.0
2017-01-30 11:30:00,6.11,6.12,6.1,6.1,571908.0,5.8434,5.8529,5.8338,5.8338,571908.0
2017-01-30 11:35:00,6.11,6.13,6.11,6.13,198096.0,5.8434,5.8625,5.8434,5.8625,198096.0
2017-01-30 11:40:00,6.13,6.14,6.13,6.13,428784.0,5.8625,5.8721,5.8625,5.8625,428784.0
2017-01-30 11:45:00,6.13,6.14,6.13,6.14,890916.0,5.8625,5.8721,5.8625,5.8721,890916.0
2017-01-30 11:50:00,6.14,6.14,6.13,6.13,317400.0,5.8721,5.8721,5.8625,5.8625,317400.0
2017-01-30 11:55:00,6.13,6.15,6.13,6.15,274692.0,5.8625,5.8816,5.8625,5.8816,274692.0
2017-01-30 12:00:00,6.15,6.15,6.14,6.14,977424.0,5.8816,5.8816,5.8721,5.8721,977424.0
2017-01-30 12:05:00,6.14,6.15,6.14,6.14,813516.0,5.8721,5.8816,5.8721,5.8721,813516.0
2017-01-30 12:10:00,6.14,6.15,6.13,6.15,293256.0,5.8721,5.8816,5.8625,5.8816,293256.0
2017-01-30 12:15:00,6.14,6.15,6.14,6.14,314256.0,5.8721,5.8816,5.8721,5.8721,314256.0
2017-01-30 12:20:00,6.14,6.14,6.13,6.13,141696.0,5.8721,5.8721,5.8625,5.8625,141696.0
2017-01-30 12:25:00,6.14,6.14,6.13,6.14,212808.0,5.8721,5.8721,5.8625,5.8721,212808.0
2017-01-30 12:30:00,6.13,6.13,6.12,6.12,389880.0,5.8625,5.8625,5.8529,5.8529,389880.0
2017-01-30 12:35:00,6.13,6.13,6.12,6.13,219720.0,5.8625,5.8625,5.8529,5.8625,219720.0
2017-01-30 12:40:00,6.13,6.13,6.12,6.12,253452.0,5.8625,5.8625,5.8529,5.8529,253452.0
2017-01-30 12:45:00,6.12,6.12,6.11,6.12,341112.0,5.8529,5.8529,5.8434,5.8529,341112.0
2017-01-30 12:50:00,6.11,6.12,6.11,6.12,430320.0,5.8434,5.8529,5.8434,5.8529,430320.0
2017-01-30 12:55:00,6.12,6.12,6.11,6.12,78840.0,5.8529,5.8529,5.8434,5.8529,78840.0
2017-01-30 13:00:00,6.12,6.13,6.12,6.12,119628.0,5.8529,5.8625,5.8529,5.8529,119628.0
2017-01-30 13:05:00,6.12,6.14,6.12,6.13,169200.0,5.8529,5.8721,5.8529,5.8625,169200.0
2017-01-30 13:10:00,6.13,6.14,6.13,6.13,268980.0,5.8625,5.8721,5.8625,5.8625,268980.0
2017-01-30 13:15:00,6.13,6.13,6.12,6.12,411204.0,5.8625,5.8625,5.8529,5.8529,411204.0
2017-01-30 13:20:00,6.12,6.12,6.11,6.11,106332.0,5.8529,5.8529,5.8434,5.8434,106332.0
2017-01-30 13:25:00,6.12,6.12,6.11,6.12,202200.0,5.8529,5.8529,5.8434,5.8529,202200.0
2017-01-30 13:30:00,6.13,6.13,6.12,6.12,42096.0,5.8625,5.8625,5.8529,5.8529,42096.0
2017-01-30 13:35:00,6.12,6.12,6.11,6.11,53928.0,5.8529,5.8529,5.8434,5.8434,53928.0
2017-01-30 13:40:00,6.12,6.13,6.11,6.12,84840.0,5.8529,5.8625,5.8434,5.8529,84840.0
2017-01-30 13:45:00,6.12,6.12,6.11,6.12,54000.0,5.8529,5.8529,5.8434,5.8529,54000.0
2017-01-30 13:50:00,6.12,6.12,6.11,6.11,223020.0,5.8529,5.8529,5.8434,5.8434,223020.0
2017-01-30 13:55:00,6.12,6.12,6.11,6.12,67212.0,5.8529,5.8529,5.8434,5.8529,67212.0
2017-01-30 14:00:00,6.12,6.13,6.12,6.13,134724.0,5.8529,5.8625,5.8529,5.8625,134724.0
2017-01-30 14:05:00,6.12,6.13,6.12,6.13,132048.0,5.8529,5.8625,5.8529,5.8625,132048.0
2017-01-30 14:10:00,6.13,6.13,6.13,6.13,40332.0,5.8625,5.8625,5.8625,5.8625,40332.0
2017-01-30 14:15:00,6.13,6.14,6.13,6.13,120540.0,5.8625,5.8721,5.8625,5.8625,120540.0
2017-01-30 14:20:00,6.14,6.14,6.13,6.14,180060.0,5.8721,5.8721,5.8625,5.8721,180060.0
2017-01-30 14:25:00,6.14,6.16,6.14,6.15,398364.0,5.8721,5.8912,5.8721,5.8816,398364.0
2017-01-30 14:30:00,6.15,6.16,6.15,6.16,430176.0,5.8816,5.8912,5.8816,5.8912,430176.0
2017-01-30 14:35:00,6.16,6.16,6.15,6.15,375228.0,5.8912,5.8912,5.8816,5.8816,375228.0
2017-01-30 14:40:00,6.15,6.15,6.14,6.15,219984.0,5.8816,5.8816,5.8721,5.8816,219984.0
2017-01-30 14:45:00,6.15,6.15,6.14,6.14,374712.0,5.8816,5.8816,5.8721,5.8721,374712.0
2017-01-30 14:50:00,6.14,6.14,6.14,6.14,111600.0,5.8721,5.8721,5.8721,5.8721,111600.0
2017-01-30 14:55:00,6.14,6.16,6.14,6.16,346704.0,5.8721,5.8912,5.8721,5.8912,346704.0
2017-01-30 15:00:00,6.16,6.16,6.14,6.14,197880.0,5.8912,5.8912,5.8721,5.8721,197880.0
2017-01-30 15:05:00,6.14,6.14,6.13,6.14,200148.0,5.8721,5.8721,5.8625,5.8721,200148.0
2017-01-30 15:10:00,6.14,6.14,6.14,6.14,91800.0,5.8721,5.8721,5.8721,5.8721,91800.0
2017-01-30 15:15:00,6.14,6.14,6.13,6.14,150168.0,5.8721,5.8721,5.8625,5.8721,150168.0
2017-01-30 15:20:00,6.14,6.14,6.13,6.13,117576.0,5.8721,5.8721,5.8625,5.8625,117576.0
2017-01-30 15:25:00,6.13,6.14,6.13,6.13,315456.0,5.8625,5.8721,5.8625,5.8625,315456.0
2017-01-30 15:30:00,6.13,6.15,6.13,6.14,274368.0,5.8625,5.8816,5.8625,5.8721,274368.0
2017-01-30 15:35:00,6.14,6.14,6.13,6.13,107112.0,5.8721,5.8721,5.8625,5.8625,107112.0
2017-01-30 15:40:00,6.13,6.15,6.13,6.15,442548.0,5.8625,5.8816,5.8625,5.8816,442548.0
2017-01-30 15:45:00,6.15,6.16,6.15,6.16,982560.0,5.8816,5.8912,5.8816,5.8912,982560.0
2017-01-30 15:50:00,6.16,6.18,6.16,6.18,874392.0,5.8912,5.9103,5.8912,5.9103,874392.0
2017-01-30 15:55:00,6.18,6.18,6.17,6.18,1624620.0,5.9103,5.9103,5.9008,5.9103,1624620.0
2017-01-31 09:30:00,6.11,6.13,6.09,6.1,1511592.0,5.8434,5.8625,5.8242,5.8338,1511592.0
2017-01-31 09:35:00,6.1,6.13,6.1,6.1,721044.0,5.8338,5.8625,5.8338,5.8338,721044.0
2017-01-31 09:40:00,6.1,6.1,6.08,6.09,813348.0,5.8338,5.8338,5.8147,5.8242,813348.0
2017-01-31 09:45:00,6.09,6.1,6.08,6.1,593136.0,5.8242,5.8338,5.8147,5.8338,593136.0
2017-01-31 09:50:00,6.1,6.1,6.07,6.07,483756.0,5.8338,5.8338,5.8051,5.8051,483756.0
2017-01-31 09:55:00,6.07,6.09,6.07,6.09,443592.0,5.8051,5.8242,5.8051,5.8242,443592.0
2017-01-31 10:00:00,6.09,6.09,6.05,6.05,766704.0,5.8242,5.8242,5.786,5.786,766704.0
2017-01-31 10:05:00,6.05,6.08,6.05,6.06,950892.0,5.786,5.8147,5.786,5.7956,950892.0
2017-01-31 10:10:00,6.06,6.07,6.06,6.07,351828.0,5.7956,5.8051,5.7956,5.8051,351828.0
2017-01-31 10:15:00,6.07,6.11,6.07,6.1,751464.0,5.8051,5.8434,5.8051,5.8338,751464.0
2017-01-31 10:20:00,6.1,6.12,6.1,6.11,396420.0,5.8338,5.8529,5.8338,5.8434,396420.0
2017-01-31 10:25:00,6.11,6.11,6.09,6.09,296976.0,5.8434,5.8434,5.8242,5.8242,296976.0
2017-01-31 10:30:00,6.09,6.1,6.08,6.1,406872.0,5.8242,5.8338,5.8147,5.8338,406872.0
2017-01-31 10:35:00,6.1,6.11,6.08,6.09,464784.0,5.8338,5.8434,5.8147,5.8242,464784.0
2017-01-31 10:40:00,6.08,6.09,6.07,6.07,486660.0,5.8147,5.8242,5.8051,5.8051,486660.0
2017-01-31 10:45:00,6.07,6.08,6.05,6.05,571644.0,5.8051,5.8147,5.786,5.786,571644.0
2017-01-31 10:50:00,6.06,6.07,6.06,6.06,219504.0,5.7956,5.8051,5.7956,5.7956,219504.0
2017-01-31 10:55:00,6.07,6.08,6.06,6.06,221880.0,5.8051,5.8147,5.7956,5.7956,221880.0
2017-01-31 11:00:00,6.06,6.07,6.06,6.07,98544.0,5.7956,5.8051,5.7956,5.8051,98544.0
2017-01-31 11:05:00,6.07,6.08,6.07,6.07,291576.0,5.8051,5.8147,5.8051,5.8051,291576.0
2017-01-31 11:10:00,6.07,6.08,6.07,6.07,127368.0,5.8051,5.8147,5.8051,5.8051,127368.0
2017-01-31 11:15:00,6.08,6.08,6.07,6.07,204372.0,5.8147,5.8147,5.8051,5.8051,204372.0
2017-01-31 11:20:00,6.07,6.07,6.07,6.07,216252.0,5.8051,5.8051,5.8051,5.8051,216252.0
2017-01-31 11:25:00,6.07,6.07,6.05,6.05,398076.0,5.8051,5.8051,5.786,5.786,398076.0
2017-01-31 11:30:00,6.05,6.06,6.03,6.03,1089084.0,5.786,5.7956,5.7669,5.7669,1089084.0
2017-01-31 11:35:00,6.03,6.04,6.03,6.03,298824.0,5.7669,5.7764,5.7669,5.7669,298824.0
2017-01-31 11:40:00,6.03,6.04,6.03,6.04,231888.0,5.7669,5.7764,5.7669,5.7764,231888.0
2017-01-31 11:45:00,6.04,6.04,6.03,6.03,789468.0,5.7764,5.7764,5.7669,5.7669,789468.0
2017-01-31 11:50:00,6.04,6.04,6.03,6.04,226620.0,5.7764,5.7764,5.7669,5.7764,226620.0
2017-01-31 11:55:00,6.04,6.04,6.03,6.03,121440.0,5.7764,5.7764,5.7669,5.7669,121440.0
2017-01-31 12:00:00,6.03,6.03,6.03,6.03,182664.0,5.7669,5.7669,5.7669,5.7669,182664.0
2017-01-31 12:05:00,6.03,6.04,6.02,6.04,270072.0,5.7669,5.7764,5.7573,5.7764,270072.0
2017-01-31 12:10:00,6.04,6.05,6.04,6.04,132672.0,5.7764,5.786,5.7764,5.7764,132672.0
2017-01-31 12:15:00,6.04,6.06,6.04,6.05,343608.0,5.7764,5.7956,5.7764,5.786,343608.0
2017-01-31 12:20:00,6.06,6.06,6.05,6.06,168432.0,5.7956,5.7956,5.786,5.7956,168432.0
2017-01-31 12:25:00,6.06,6.06,6.06,6.06,69564.0,5.7956,5.7956,5.7956,5.7956,69564.0
2017-01-31 12:30:00,6.06,6.06,6.05,6.05,159372.0,5.7956,5.7956,5.786,5.786,159372.0
2017-01-31 12:35:00,6.05,6.06,6.05,6.05,169680.0,5.786,5.7956,5.786,5.786,169680.0
2017-01-31 12:40:00,6.05,6.07,6.05,6.07,173628.0,5.786,5.8051,5.786,5.8051,173628.0
2017-01-31 12:45:00,6.06,6.07,6.06,6.06,114612.0,5.7956,5.8051,5.7956,5.7956,114612.0
2017-01-31 12:50:00,6.06,6.07,6.06,6.06,201480.0,5.7956,5.8051,5.7956,5.7956,201480.0
2017-01-31 12:55:00,6.06,6.06,6.06,6.06,164292.0,5.7956,5.7956,5.7956,5.7956,164292.0
2017-01-31 13:00:00,6.06,6.06,6.05,6.06,164664.0,5.7956,5.7956,5.786,5.7956,164664.0
2017-01-31 13:05:00,6.06,6.06,6.05,6.06,109284.0,5.7956,5.7956,5.786,5.7956,109284.0
2017-01-31 13:10:00,6.06,6.06,6.04,6.05,318024.0,5.7956,5.7956,5.7764,5.786,318024.0
2017-01-31 13:15:00,6.05,6.05,6.05,6.05,165048.0,5.786,5.786,5.786,5.786,165048.0
2017-01-31 13:20:00,6.05,6.06,6.05,6.06,278364.0,5.786,5.7956,5.786,5.7956,278364.0
2017-01-31 13:25:00,6.06,6.07,6.06,6.07,303264.0,5.7956,5.8051,5.7956,5.8051,303264.0
2017-01-31 13:30:00,6.07,6.07,6.06,6.06,112332.0,5.8051,5.8051,5.7956,5.7956,112332.0
2017-01-31 13:35:00,6.06,6.06,6.06,6.06,233856.0,5.7956,5.7956,5.7956,5.7956,233856.0
2017-01-31 13:40:00,6.06,6.06,6.05,6.06,69012.0,5.7956,5.7956,5.786,5.7956,69012.0
2017-01-31 13:45:00,6.05,6.06,6.05,6.05,60000.0,5.786,5.7956,5.786,5.786,60000.0
2017-01-31 13:50:00,6.05,6.05,6.04,6.05,337416.0,5.786,5.786,5.7764,5.786,337416.0
2017-01-31 13:55:00,6.05,6.05,6.04,6.04,461448.0,5.786,5.786,5.7764,5.7764,461448.0
2017-01-31 14:00:00,6.04,6.05,6.04,6.04,174312.0,5.7764,5.786,5.7764,5.7764,174312.0
2017-01-31 14:05:00,6.04,6.05,6.04,6.05,81720.0,5.7764,5.786,5.7764,5.786,81720.0
2017-01-31 14:10:00,6.05,6.05,6.05,6.05,75204.0,5.786,5.786,5.786,5.786,75204.0
2017-01-31 14:15:00,6.05,6.06,6.05,6.05,282960.0,5.786,5.7956,5.786,5.786,282960.0
2017-01-31 14:20:00,6.06,6.07,6.06,6.07,144756.0,5.7956,5.8051,5.7956,5.8051,144756.0
2017-01-31 14:25:00,6.07,6.07,6.06,6.07,317820.0,5.8051,5.8051,5.7956,5.8051,317820.0
2017-01-31 14:30:00,6.07,6.07,6.06,6.06,170184.0,5.8051,5.8051,5.7956,5.7956,170184.0
2017-01-31 14:35:00,6.06,6.08,6.06,6.08,199788.0,5.7956,5.8147,5.7956,5.8147,199788.0
2017-01-31 14:40:00,6.08,6.09,6.07,6.09,446304.0,5.8147,5.8242,5.8051,5.8242,446304.0
2017-01-31 14:45:00,6.09,6.09,6.08,6.09,195516.0,5.8242,5.8242,5.8147,5.8242,195516.0
2017-01-31 14:50:00,6.09,6.09,6.09,6.09,94392.0,5.8242,5.8242,5.8242,5.8242,94392.0
2017-01-31 14:55:00,6.09,6.1,6.08,6.1,240696.0,5.8242,5.8338,5.8147,5.8338,240696.0
2017-01-31 15:00:00,6.1,6.1,6.09,6.1,316632.0,5.8338,5.8338,5.8242,5.8338,316632.0
2017-01-31 15:05:00,6.09,6.1,6.09,6.09,179340.0,5.8242,5.8338,5.8242,5.8242,179340.0
2017-01-31 15:10:00,6.1,6.11,6.1,6.11,493236.0,5.8338,5.8434,5.8338,5.8434,493236.0
2017-01-31 15:15:00,6.11,6.11,6.1,6.11,305940.0,5.8434,5.8434,5.8338,5.8434,305940.0
2017-01-31 15:20:00,6.11,6.12,6.11,6.11,1217232.0,5.8434,5.8529,5.8434,5.8434,1217232.0
2017-01-31 15:25:00,6.11,6.11,6.11,6.11,219336.0,5.8434,5.8434,5.8434,5.8434,219336.0
2017-01-31 15:30:00,6.11,6.12,6.11,6.12,246540.0,5.8434,5.8529,5.8434,5.8529,246540.0
2017-01-31 15:35:00,6.12,6.12,6.12,6.12,234168.0,5.8529,5.8529,5.8529,5.8529,234168.0
2017-01-31 15:40:00,6.12,6.13,6.12,6.13,338508.0,5.8529,5.8625,5.8529,5.8625,338508.0
2017-01-31 15:45:00,6.13,6.13,6.12,6.12,588564.0,5.8625,5.8625,5.8529,5.8529,588564.0
2017-01-31 15:50:00,6.12,6.13,6.12,6.12,421212.0,5.8529,5.8625,5.8529,5.8529,421212.0
2017-01-31 15:55:00,6.12,6.13,6.12,6.13,1005048.0,5.8529,5.8625,5.8529,5.8625,1005048.0
2017-02-01 09:30:00,6.25,6.28,6.25,6.28,2634504.0,5.9773,6.006,5.9773,6.006,2634504.0
2017-02-01 09:35:00,6.28,6.29,6.28,6.28,2011548.0,6.006,6.0155,6.006,6.006,2011548.0
2017-02-01 09:40:00,6.28,6.28,6.27,6.27,884052.0,6.006,6.006,5.9964,5.9964,884052.0
2017-02-01 09:45:00,6.27,6.27,6.25,6.26,1087224.0,5.9964,5.9964,5.9773,5.9868,1087224.0
2017-02-01 09:50:00,6.26,6.26,6.25,6.25,435792.0,5.9868,5.9868,5.9773,5.9773,435792.0
2017-02-01 09:55:00,6.25,6.26,6.25,6.25,426096.0,5.9773,5.9868,5.9773,5.9773,426096.0
2017-02-01 10:00:00,6.25,6.27,6.24,6.24,727128.0,5.9773,5.9964,5.9677,5.9677,727128.0
2017-02-01 10:05:00,6.25,6.25,6.21,6.23,1383648.0,5.9773,5.9773,5.939,5.9581,1383648.0
2017-02-01 10:10:00,6.23,6.23,6.21,6.21,394020.0,5.9581,5.9581,5.939,5.939,394020.0
2017-02-01 10:15:00,6.21,6.23,6.21,6.23,235308.0,5.939,5.9581,5.939,5.9581,235308.0
2017-02-01 10:20:00,6.23,6.23,6.22,6.22,284040.0,5.9581,5.9581,5.9486,5.9486,284040.0
2017-02-01 10:25:00,6.23,6.23,6.22,6.23,170520.0,5.9581,5.9581,5.9486,5.9581,170520.0
2017-02-01 10:30:00,6.23,6.24,6.22,6.22,260964.0,5.9581,5.9677,5.9486,5.9486,260964.0
2017-02-01 10:35:00,6.22,6.23,6.18,6.18,612228.0,5.9486,5.9581,5.9103,5.9103,612228.0
2017-02-01 10:40:00,6.18,6.2,6.18,6.2,312984.0,5.9103,5.9294,5.9103,5.9294,312984.0
2017-02-01 10:45:00,6.2,6.2,6.19,6.2,220596.0,5.9294,5.9294,5.9199,5.9294,220596.0
2017-02-01 10:50:00,6.2,6.2,6.2,6.2,352584.0,5.9294,5.9294,5.9294,5.9294,352584.0
2017-02-01 10:55:00,6.21,6.21,6.18,6.19,365292.0,5.939,5.939,5.9103,5.9199,365292.0
2017-02-01 11:00:00,6.19,6.21,6.19,6.21,444828.0,5.9199,5.939,5.9199,5.939,444828.0
2017-02-01 11:05:00,6.2,6.21,6.2,6.21,232032.0,5.9294,5.939,5.9294,5.939,232032.0
2017-02-01 11:10:00,6.2,6.21,6.2,6.21,177996.0,5.9294,5.939,5.9294,5.939,177996.0
2017-02-01 11:15:00,6.2,6.21,6.2,6.2,131220.0,5.9294,5.939,5.9294,5.9294,131220.0
2017-02-01 11:20:00,6.2,6.2,6.2,6.2,173628.0,5.9294,5.9294,5.9294,5.9294,173628.0
2017-02-01 11:25:00,6.2,6.2,6.18,6.19,460956.0,5.9294,5.9294,5.9103,5.9199,460956.0
2017-02-01 11:30:00,6.19,6.19,6.19,6.19,82152.0,5.9199,5.9199,5.9199,5.9199,82152.0
2017-02-01 11:35:00,6.19,6.2,6.18,6.2,281040.0,5.9199,5.9294,5.9103,5.9294,281040.0
2017-02-01 11:40:00,6.19,6.2,6.19,6.2,136380.0,5.9199,5.9294,5.9199,5.9294,136380.0
2017-02-01 11:45:00,6.2,6.2,6.18,6.18,1105296.0,5.9294,5.9294,5.9103,5.9103,1105296.0
2017-02-01 11:50:00,6.18,6.19,6.17,6.19,310380.0,5.9103,5.9199,5.9008,5.9199,310380.0
2017-02-01 11:55:00,6.18,6.2,6.18,6.2,247296.0,5.9103,5.9294,5.9103,5.9294,247296.0
2017-02-01 12:00:00,6.2,6.2,6.19,6.2,277200.0,5.9294,5.9294,5.9199,5.9294,277200.0
2017-02-01 12:05:00,6.2,6.21,6.2,6.21,130464.0,5.9294,5.939,5.9294,5.939,130464.0
2017-02-01 12:10:00,6.21,6.21,6.2,6.21,423708.0,5.939,5.939,5.9294,5.939,423708.0
2017-02-01 12:15:00,6.21,6.21,6.2,6.2,263412.0,5.939,5.939,5.9294,5.9294,263412.0
2017-02-01 12:20:00,6.2,6.2,6.2,6.2,54468.0,5.9294,5.9294,5.9294,5.9294,54468.0
2017-02-01 12:25:00,6.2,6.22,6.2,6.22,270144.0,5.9294,5.9486,5.9294,5.9486,270144.0
2017-02-01 12:30:00,6.22,6.23,6.22,6.23,433236.0,5.9486,5.9581,5.9486,5.9581,433236.0
2017-02-01 12:35:00,6.23,6.23,6.22,6.23,534840.0,5.9581,5.9581,5.9486,5.9581,534840.0
2017-02-01 12:40:00,6.23,6.24,6.23,6.24,199296.0,5.9581,5.9677,5.9581,5.9677,199296.0
2017-02-01 12:45:00,6.23,6.23,6.23,6.23,176376.0,5.9581,5.9581,5.9581,5.9581,176376.0
2017-02-01 12:50:00,6.23,6.23,6.23,6.23,37824.0,5.9581,5.9581,5.9581,5.9581,37824.0
2017-02-01 12:55:00,6.23,6.23,6.23,6.23,163356.0,5.9581,5.9581,5.9581,5.9581,163356.0
2017-02-01 13:00:00,6.23,6.23,6.22,6.23,142800.0,5.9581,5.9581,5.9486,5.9581,142800.0
2017-02-01 13:05:00,6.23,6.24,6.23,6.24,149412.0,5.9581,5.9677,5.9581,5.9677,149412.0
2017-02-01 13:10:00,6.24,6.24,6.24,6.24,195660.0,5.9677,5.9677,5.9677,5.9677,195660.0
2017-02-01 13:15:00,6.24,6.24,6.23,6.24,128412.0,5.9677,5.9677,5.9581,5.9677,128412.0
2017-02-01 13:20:00,6.23,6.24,6.23,6.23,56748.0,5.9581,5.9677,5.9581,5.9581,56748.0
2017-02-01 13:25:00,6.23,6.23,6.23,6.23,74868.0,5.9581,5.9581,5.9581,5.9581,74868.0
2017-02-01 13:30:00,6.23,6.23,6.23,6.23,98352.0,5.9581,5.9581,5.9581,5.9581,98352.0
2017-02-01 13:35:00,6.23,6.23,6.22,6.22,145200.0,5.9581,5.9581,5.9486,5.9486,145200.0
2017-02-01 13:40:00,6.23,6.23,6.22,6.23,148800.0,5.9581,5.9581,5.9486,5.9581,148800.0
2017-02-01 13:45:00,6.23,6.23,6.23,6.23,64800.0,5.9581,5.9581,5.9581,5.9581,64800.0
2017-02-01 13:50:00,6.23,6.23,6.22,6.22,151200.0,5.9581,5.9581,5.9486,5.9486,151200.0
2017-02-01 13:55:00,6.22,6.22,6.2,6.22,434568.0,5.9486,5.9486,5.9294,5.9486,434568.0
2017-02-01 14:00:00,6.2,6.24,6.2,6.22,551268.0,5.9294,5.9677,5.9294,5.9486,551268.0
2017-02-01 14:05:00,6.22,6.25,6.22,6.23,1074636.0,5.9486,5.9773,5.9486,5.9581,1074636.0
2017-02-01 14:10:00,6.24,6.27,6.24,6.27,891804.0,5.9677,5.9964,5.9677,5.9964,891804.0
2017-02-01 14:15:00,6.27,6.27,6.25,6.26,1033752.0,5.9964,5.9964,5.9773,5.9868,1033752.0
2017-02-01 14:20:00,6.27,6.27,6.25,6.26,555240.0,5.9964,5.9964,5.9773,5.9868,555240.0
2017-02-01 14:25:00,6.26,6.27,6.26,6.26,323136.0,5.9868,5.9964,5.9868,5.9868,323136.0
2017-02-01 14:30:00,6.27,6.27,6.24,6.24,607836.0,5.9964,5.9964,5.9677,5.9677,607836.0
2017-02-01 14:35:00,6.24,6.25,6.23,6.24,185352.0,5.9677,5.9773,5.9581,5.9677,185352.0
2017-02-01 14:40:00,6.24,6.24,6.22,6.23,408996.0,5.9677,5.9677,5.9486,5.9581,408996.0
2017-02-01 14:45:00,6.23,6.24,6.23,6.24,763884.0,5.9581,5.9677,5.9581,5.9677,763884.0
2017-02-01 14:50:00,6.24,6.24,6.23,6.23,163932.0,5.9677,5.9677,5.9581,5.9581,163932.0
2017-02-01 14:55:00,6.24,6.25,6.23,6.25,281232.0,5.9677,5.9773,5.9581,5.9773,281232.0
2017-02-01 15:00:00,6.25,6.26,6.25,6.26,488760.0,5.9773,5.9868,5.9773,5.9868,488760.0
2017-02-01 15:05:00,6.26,6.27,6.25,6.26,413988.0,5.9868,5.9964,5.9773,5.9868,413988.0
2017-02-01 15:10:00,6.26,6.27,6.25,6.26,262944.0,5.9868,5.9964,5.9773,5.9868,262944.0
2017-02-01 15:15:00,6.26,6.27,6.26,6.26,307608.0,5.9868,5.9964,5.9868,5.9868,307608.0
2017-02-01 15:20:00,6.26,6.27,6.26,6.27,550716.0,5.9868,5.9964,5.9868,5.9964,550716.0
2017-02-01 15:25:00,6.27,6.28,6.27,6.28,283212.0,5.9964,6.006,5.9964,6.006,283212.0
2017-02-01 15:30:00,6.28,6.28,6.27,6.27,123708.0,6.006,6.006,5.9964,5.9964,123708.0
2017-02-01 15:35:00,6.27,6.28,6.27,6.28,177432.0,5.9964,6.006,5.9964,6.006,177432.0
2017-02-01 15:40:00,6.28,6.28,6.27,6.28,1078368.0,6.006,6.006,5.9964,6.006,1078368.0
2017-02-01 15:45:00,6.27,6.28,6.26,6.27,494064.0,5.9964,6.006,5.9868,5.9964,494064.0
2017-02-01 15:50:00,6.27,6.27,6.26,6.26,447588.0,5.9964,5.9964,5.9868,5.9868,447588.0
2017-02-01 15:55:00,6.26,6.27,6.25,6.26,1298556.0,5.9868,5.9964,5.9773,5.9868,1298556.0
2017-02-02 09:30:00,6.22,6.23,6.18,6.19,1546404.0,5.9486,5.9581,5.9103,5.9199,1546404.0
2017-02-02 09:35:00,6.19,6.22,6.17,6.21,1409856.0,5.9199,5.9486,5.9008,5.939,1409856.0
2017-02-02 09:40:00,6.21,6.24,6.2,6.23,1094544.0,5.939,5.9677,5.9294,5.9581,1094544.0
2017-02-02 09:45:00,6.23,6.25,6.23,6.25,826596.0,5.9581,5.9773,5.9581,5.9773,826596.0
2017-02-02 09:50:00,6.25,6.25,6.24,6.25,370596.0,5.9773,5.9773,5.9677,5.9773,370596.0
2017-02-02 09:55:00,6.25,6.28,6.24,6.28,837156.0,5.9773,6.006,5.9677,6.006,837156.0
2017-02-02 10:00:00,6.27,6.28,6.25,6.25,617760.0,5.9964,6.006,5.9773,5.9773,617760.0
2017-02-02 10:05:00,6.26,6.26,6.25,6.26,384564.0,5.9868,5.9868,5.9773,5.9868,384564.0
2017-02-02 10:10:00,6.26,6.27,6.26,6.27,488796.0,5.9868,5.9964,5.9868,5.9964,488796.0
2017-02-02 10:15:00,6.27,6.28,6.26,6.26,494196.0,5.9964,6.006,5.9868,5.9868,494196.0
2017-02-02 10:20:00,6.26,6.26,6.24,6.25,265164.0,5.9868,5.9868,5.9677,5.9773,265164.0
2017-02-02 10:25:00,6.25,6.26,6.25,6.25,144132.0,5.9773,5.9868,5.9773,5.9773,144132.0
2017-02-02 10:30:00,6.25,6.26,6.25,6.26,177732.0,5.9773,5.9868,5.9773,5.9868,177732.0
2017-02-02 10:35:00,6.26,6.26,6.25,6.25,132600.0,5.9868,5.9868,5.9773,5.9773,132600.0
2017-02-02 10:40:00,6.25,6.26,6.25,6.26,89808.0,5.9773,5.9868,5.9773,5.9868,89808.0
2017-02-02 10:45:00,6.25,6.26,6.25,6.26,72624.0,5.9773,5.9868,5.9773,5.9868,72624.0
2017-02-02 10:50:00,6.26,6.27,6.25,6.25,209400.0,5.9868,5.9964,5.9773,5.9773,209400.0
2017-02-02 10:55:00,6.26,6.29,6.26,6.29,551616.0,5.9868,6.0155,5.9868,6.0155,551616.0
2017-02-02 11:00:00,6.29,6.3,6.29,6.29,671460.0,6.0155,6.0251,6.0155,6.0155,671460.0
2017-02-02 11:05:00,6.29,6.29,6.28,6.28,123132.0,6.0155,6.0155,6.006,6.006,123132.0
2017-02-02 11:10:00,6.29,6.29,6.28,6.28,341844.0,6.0155,6.0155,6.006,6.006,341844.0
2017-02-02 11:15:00,6.28,6.29,6.28,6.29,103800.0,6.006,6.0155,6.006,6.0155,103800.0
2017-02-02 11:20:00,6.29,6.29,6.28,6.28,379548.0,6.0155,6.0155,6.006,6.006,379548.0
2017-02-02 11:25:00,6.28,6.29,6.27,6.27,210060.0,6.006,6.0155,5.9964,5.9964,210060.0
2017-02-02 11:30:00,6.27,6.28,6.27,6.27,197268.0,5.9964,6.006,5.9964,5.9964,197268.0
2017-02-02 11:35:00,6.27,6.27,6.27,6.27,161412.0,5.9964,5.9964,5.9964,5.9964,161412.0
2017-02-02 11:40:00,6.27,6.27,6.26,6.27,166800.0,5.9964,5.9964,5.9868,5.9964,166800.0
2017-02-02 11:45:00,6.26,6.27,6.24,6.24,466584.0,5.9868,5.9964,5.9677,5.9677,466584.0
2017-02-02 11:50:00,6.24,6.24,6.23,6.23,287364.0,5.9677,5.9677,5.9581,5.9581,287364.0
2017-02-02 11:55:00,6.23,6.23,6.21,6.21,303996.0,5.9581,5.9581,5.939,5.939,303996.0
2017-02-02 12:00:00,6.21,6.22,6.21,6.21,838392.0,5.939,5.9486,5.939,5.939,838392.0
2017-02-02 12:05:00,6.21,6.22,6.21,6.21,219216.0,5.939,5.9486,5.939,5.939,219216.0
2017-02-02 12:10:00,6.21,6.22,6.21,6.21,375180.0,5.939,5.9486,5.939,5.939,375180.0
2017-02-02 12:15:00,6.21,6.22,6.21,6.21,237384.0,5.939,5.9486,5.939,5.939,237384.0
2017-02-02 12:20:00,6.22,6.22,6.21,6.22,50760.0,5.9486,5.9486,5.939,5.9486,50760.0
2017-02-02 12:25:00,6.22,6.23,6.22,6.23,104748.0,5.9486,5.9581,5.9486,5.9581,104748.0
2017-02-02 12:30:00,6.22,6.23,6.22,6.23,450588.0,5.9486,5.9581,5.9486,5.9581,450588.0
2017-02-02 12:35:00,6.23,6.23,6.23,6.23,401496.0,5.9581,5.9581,5.9581,5.9581,401496.0
2017-02-02 12:40:00,6.23,6.24,6.23,6.23,170004.0,5.9581,5.9677,5.9581,5.9581,170004.0
2017-02-02 12:45:00,6.24,6.25,6.24,6.25,274092.0,5.9677,5.9773,5.9677,5.9773,274092.0
2017-02-02 12:50:00,6.25,6.25,6.24,6.24,311520.0,5.9773,5.9773,5.9677,5.9677,311520.0
2017-02-02 12:55:00,6.24,6.24,6.23,6.23,56232.0,5.9677,5.9677,5.9581,5.9581,56232.0
2017-02-02 13:00:00,6.24,6.24,6.23,6.23,175056.0,5.9677,5.9677,5.9581,5.9581,175056.0
2017-02-02 13:05:00,6.23,6.23,6.23,6.23,18000.0,5.9581,5.9581,5.9581,5.9581,18000.0
2017-02-02 13:10:00,6.23,6.23,6.23,6.23,64248.0,5.9581,5.9581,5.9581,5.9581,64248.0
2017-02-02 13:15:00,6.23,6.23,6.23,6.23,99372.0,5.9581,5.9581,5.9581,5.9581,99372.0
2017-02-02 13:20:00,6.23,6.23,6.22,6.22,120480.0,5.9581,5.9581,5.9486,5.9486,120480.0
2017-02-02 13:25:00,6.22,6.22,6.21,6.22,114300.0,5.9486,5.9486,5.939,5.9486,114300.0
2017-02-02 13:30:00,6.22,6.22,6.22,6.22,225816.0,5.9486,5.9486,5.9486,5.9486,225816.0
2017-02-02 13:35:00,6.22,6.22,6.22,6.22,168720.0,5.9486,5.9486,5.9486,5.9486,168720.0
2017-02-02 13:40:00,6.22,6.25,6.22,6.25,244224.0,5.9486,5.9773,5.9486,5.9773,244224.0
2017-02-02 13:45:00,6.25,6.25,6.24,6.24,635016.0,5.9773,5.9773,5.9677,5.9677,635016.0
2017-02-02 13:50:00,6.25,6.25,6.25,6.25,105144.0,5.9773,5.9773,5.9773,5.9773,105144.0
2017-02-02 13:55:00,6.25,6.25,6.24,6.25,156996.0,5.9773,5.9773,5.9677,5.9773,156996.0
2017-02-02 14:00:00,6.24,6.24,6.23,6.23,145368.0,5.9677,5.9677,5.9581,5.9581,145368.0
2017-02-02 14:05:00,6.23,6.24,6.23,6.24,62376.0,5.9581,5.9677,5.9581,5.9677,62376.0
2017-02-02 14:10:00,6.24,6.24,6.23,6.23,355200.0,5.9677,5.9677,5.9581,5.9581,355200.0
2017-02-02 14:15:00,6.23,6.23,6.22,6.23,261900.0,5.9581,5.9581,5.9486,5.9581,261900.0
2017-02-02 14:20:00,6.22,6.22,6.21,6.22,318480.0,5.9486,5.9486,5.939,5.9486,318480.0
2017-02-02 14:25:00,6.22,6.22,6.21,6.21,166392.0,5.9486,5.9486,5.939,5.939,166392.0
2017-02-02 14:30:00,6.21,6.21,6.2,6.2,317712.0,5.939,5.939,5.9294,5.9294,317712.0
2017-02-02 14:35:00,6.2,6.22,6.2,6.22,281340.0,5.9294,5.9486,5.9294,5.9486,281340.0
2017-02-02 14:40:00,6.22,6.23,6.22,6.23,184740.0,5.9486,5.9581,5.9486,5.9581,184740.0
2017-02-02 14:45:00,6.23,6.23,6.2,6.2,241044.0,5.9581,5.9581,5.9294,5.9294,241044.0
2017-02-02 14:50:00,6.21,6.21,6.2,6.21,350124.0,5.939,5.939,5.9294,5.939,350124.0
2017-02-02 14:55:00,6.21,6.22,6.21,6.22,194256.0,5.939,5.9486,5.939,5.9486,194256.0
2017-02-02 15:00:00,6.22,6.22,6.22,6.22,274752.0,5.9486,5.9486,5.9486,5.9486,274752.0
2017-02-02 15:05:00,6.22,6.23,6.22,6.23,413376.0,5.9486,5.9581,5.9486,5.9581,413376.0
2017-02-02 15:10:00,6.23,6.23,6.22,6.23,319596.0,5.9581,5.9581,5.9486,5.9581,319596.0
2017-02-02 15:15:00,6.23,6.23,6.22,6.23,291408.0,5.9581,5.9581,5.9486,5.9581,291408.0
2017-02-02 15:20:00,6.23,6.24,6.23,6.23,395268.0,5.9581,5.9677,5.9581,5.9581,395268.0
2017-02-02 15:25:00,6.23,6.24,6.23,6.24,275160.0,5.9581,5.9677,5.9581,5.9677,275160.0
2017-02-02 15:30:00,6.24,6.25,6.24,6.24,392124.0,5.9677,5.9773,5.9677,5.9677,392124.0
2017-02-02 15:35:00,6.24,6.24,6.23,6.23,455100.0,5.9677,5.9677,5.9581,5.9581,455100.0
2017-02-02 15:40:00,6.23,6.24,6.23,6.24,475152.0,5.9581,5.9677,5.9581,5.9677,475152.0
2017-02-02 15:45:00,6.24,6.24,6.24,6.24,341304.0,5.9677,5.9677,5.9677,5.9677,341304.0
2017-02-02 15:50:00,6.24,6.25,6.24,6.24,743028.0,5.9677,5.9773,5.9677,5.9677,743028.0
2017-02-02 15:55:00,6.24,6.24,6.23,6.24,1139088.0,5.9677,5.9677,5.9581,5.9677,1139088.0
2017-02-03 09:30:00,6.26,6.27,6.25,6.27,1397628.0,5.9868,5.9964,5.9773,5.9964,1397628.0
2017-02-03 09:35:00,6.27,6.29,6.26,6.28,1346460.0,5.9964,6.0155,5.9868,6.006,1346460.0
2017-02-03 09:40:00,6.28,6.29,6.25,6.26,975684.0,6.006,6.0155,5.9773,5.9868,975684.0
2017-02-03 09:45:00,6.26,6.28,6.26,6.27,679656.0,5.9868,6.006,5.9868,5.9964,679656.0
2017-02-03 09:50:00,6.27,6.28,6.27,6.27,378912.0,5.9964,6.006,5.9964,5.9964,378912.0
2017-02-03 09:55:00,6.27,6.27,6.26,6.27,205596.0,5.9964,5.9964,5.9868,5.9964,205596.0
2017-02-03 10:00:00,6.27,6.28,6.27,6.28,591828.0,5.9964,6.006,5.9964,6.006,591828.0
2017-02-03 10:05:00,6.28,6.28,6.26,6.27,871476.0,6.006,6.006,5.9868,5.9964,871476.0
2017-02-03 10:10:00,6.27,6.28,6.26,6.28,468540.0,5.9964,6.006,5.9868,6.006,468540.0
2017-02-03 10:15:00,6.28,6.28,6.26,6.28,237456.0,6.006,6.006,5.9868,6.006,237456.0
2017-02-03 10:20:00,6.28,6.28,6.27,6.28,645612.0,6.006,6.006,5.9964,6.006,645612.0
2017-02-03 10:25:00,6.28,6.31,6.28,6.29,1477116.0,6.006,6.0346,6.006,6.0155,1477116.0
2017-02-03 10:30:00,6.3,6.3,6.28,6.28,256260.0,6.0251,6.0251,6.006,6.006,256260.0
2017-02-03 10:35:00,6.27,6.28,6.27,6.27,83988.0,5.9964,6.006,5.9964,5.9964,83988.0
2017-02-03 10:40:00,6.28,6.28,6.27,6.28,121800.0,6.006,6.006,5.9964,6.006,121800.0
2017-02-03 10:45:00,6.28,6.29,6.28,6.29,258960.0,6.006,6.0155,6.006,6.0155,258960.0
2017-02-03 10:50:00,6.29,6.29,6.28,6.28,359832.0,6.0155,6.0155,6.006,6.006,359832.0
2017-02-03 10:55:00,6.28,6.29,6.28,6.28,300816.0,6.006,6.0155,6.006,6.006,300816.0
2017-02-03 11:00:00,6.28,6.29,6.28,6.29,541632.0,6.006,6.0155,6.006,6.0155,541632.0
2017-02-03 11:05:00,6.29,6.3,6.29,6.3,610872.0,6.0155,6.0251,6.0155,6.0251,610872.0
2017-02-03 11:10:00,6.29,6.3,6.29,6.29,478404.0,6.0155,6.0251,6.0155,6.0155,478404.0
2017-02-03 11:15:00,6.29,6.29,6.28,6.28,212412.0,6.0155,6.0155,6.006,6.006,212412.0
2017-02-03 11:20:00,6.28,6.28,6.26,6.26,821892.0,6.006,6.006,5.9868,5.9868,821892.0
2017-02-03 11:25:00,6.26,6.27,6.26,6.27,178092.0,5.9868,5.9964,5.9868,5.9964,178092.0
2017-02-03 11:30:00,6.26,6.27,6.26,6.26,205068.0,5.9868,5.9964,5.9868,5.9868,205068.0
2017-02-03 11:35:00,6.26,6.26,6.25,6.26,466212.0,5.9868,5.9868,5.9773,5.9868,466212.0
2017-02-03 11:40:00,6.26,6.26,6.25,6.25,154560.0,5.9868,5.9868,5.9773,5.9773,154560.0
2017-02-03 11:45:00,6.25,6.25,6.24,6.25,220344.0,5.9773,5.9773,5.9677,5.9773,220344.0
2017-02-03 11:50:00,6.25,6.26,6.25,6.26,140184.0,5.9773,5.9868,5.9773,5.9868,140184.0
2017-02-03 11:55:00,6.26,6.26,6.25,6.26,222864.0,5.9868,5.9868,5.9773,5.9868,222864.0
2017-02-03 12:00:00,6.26,6.27,6.26,6.27,308388.0,5.9868,5.9964,5.9868,5.9964,308388.0
2017-02-03 12:05:00,6.27,6.27,6.27,6.27,213384.0,5.9964,5.9964,5.9964,5.9964,213384.0
2017-02-03 12:10:00,6.27,6.27,6.27,6.27,86196.0,5.9964,5.9964,5.9964,5.9964,86196.0
2017-02-03 12:15:00,6.27,6.27,6.27,6.27,104892.0,5.9964,5.9964,5.9964,5.9964,104892.0
2017-02-03 12:20:00,6.27,6.28,6.27,6.28,404460.0,5.9964,6.006,5.9964,6.006,404460.0
2017-02-03 12:25:00,6.28,6.28,6.27,6.27,361860.0,6.006,6.006,5.9964,5.9964,361860.0
2017-02-03 12:30:00,6.27,6.28,6.27,6.27,58728.0,5.9964,6.006,5.9964,5.9964,58728.0
2017-02-03 12:35:00,6.28,6.28,6.27,6.28,69540.0,6.006,6.006,5.9964,6.006,69540.0
2017-02-03 12:40:00,6.27,6.28,6.27,6.28,61260.0,5.9964,6.006,5.9964,6.006,61260.0
2017-02-03 12:45:00,6.27,6.28,6.27,6.28,70152.0,5.9964,6.006,5.9964,6.006,70152.0
2017-02-03 12:50:00,6.28,6.28,6.27,6.27,124128.0,6.006,6.006,5.9964,5.9964,124128.0
2017-02-03 12:55:00,6.27,6.27,6.27,6.27,58380.0,5.9964,5.9964,5.9964,5.9964,58380.0
2017-02-03 13:00:00,6.27,6.27,6.27,6.27,199836.0,5.9964,5.9964,5.9964,5.9964,199836.0
2017-02-03 13:05:00,6.27,6.27,6.26,6.27,80364.0,5.9964,5.9964,5.9868,5.9964,80364.0
2017-02-03 13:10:00,6.27,6.27,6.26,6.27,164016.0,5.9964,5.9964,5.9868,5.9964,164016.0
2017-02-03 13:15:00,6.27,6.27,6.27,6.27,28776.0,5.9964,5.9964,5.9964,5.9964,28776.0
2017-02-03 13:20:00,6.27,6.28,6.27,6.28,108372.0,5.9964,6.006,5.9964,6.006,108372.0
2017-02-03 13:25:00,6.28,6.28,6.28,6.28,51600.0,6.006,6.006,6.006,6.006,51600.0
2017-02-03 13:30:00,6.28,6.28,6.27,6.28,100020.0,6.006,6.006,5.9964,6.006,100020.0
2017-02-03 13:35:00,6.28,6.28,6.26,6.27,149712.0,6.006,6.006,5.9868,5.9964,149712.0
2017-02-03 13:40:00,6.27,6.27,6.26,6.27,106116.0,5.9964,5.9964,5.9868,5.9964,106116.0
2017-02-03 13:45:00,6.27,6.27,6.26,6.27,27516.0,5.9964,5.9964,5.9868,5.9964,27516.0
2017-02-03 13:50:00,6.27,6.27,6.27,6.27,186204.0,5.9964,5.9964,5.9964,5.9964,186204.0
2017-02-03 13:55:00,6.27,6.27,6.27,6.27,78804.0,5.9964,5.9964,5.9964,5.9964,78804.0
2017-02-03 14:00:00,6.27,6.27,6.27,6.27,7440.0,5.9964,5.9964,5.9964,5.9964,7440.0
2017-02-03 14:05:00,6.27,6.27,6.27,6.27,21408.0,5.9964,5.9964,5.9964,5.9964,21408.0
2017-02-03 14:10:00,6.28,6.28,6.27,6.28,68952.0,6.006,6.006,5.9964,6.006,68952.0
2017-02-03 14:15:00,6.27,6.28,6.27,6.27,53628.0,5.9964,6.006,5.9964,5.9964,53628.0
2017-02-03 14:20:00,6.28,6.28,6.27,6.28,73200.0,6.006,6.006,5.9964,6.006,73200.0
2017-02-03 14:25:00,6.28,6.28,6.27,6.28,28908.0,6.006,6.006,5.9964,6.006,28908.0
2017-02-03 14:30:00,6.28,6.28,6.28,6.28,113508.0,6.006,6.006,6.006,6.006,113508.0
2017-02-03 14:35:00,6.28,6.28,6.28,6.28,31416.0,6.006,6.006,6.006,6.006,31416.0
2017-02-03 14:40:00,6.28,6.29,6.28,6.28,217920.0,6.006,6.0155,6.006,6.006,217920.0
2017-02-03 14:45:00,6.28,6.29,6.28,6.28,36948.0,6.006,6.0155,6.006,6.006,36948.0
2017-02-03 14:50:00,6.28,6.29,6.28,6.29,14760.0,6.006,6.0155,6.006,6.0155,14760.0
2017-02-03 14:55:00,6.28,6.28,6.28,6.28,205428.0,6.006,6.006,6.006,6.006,205428.0
2017-02-03 15:00:00,6.28,6.29,6.28,6.28,76800.0,6.006,6.0155,6.006,6.006,76800.0
2017-02-03 15:05:00,6.29,6.29,6.29,6.29,277332.0,6.0155,6.0155,6.0155,6.0155,277332.0
2017-02-03 15:10:00,6.29,6.29,6.29,6.29,551232.0,6.0155,6.0155,6.0155,6.0155,551232.0
2017-02-03 15:15:00,6.29,6.3,6.29,6.29,290172.0,6.0155,6.0251,6.0155,6.0155,290172.0
2017-02-03 15:20:00,6.29,6.29,6.29,6.29,112188.0,6.0155,6.0155,6.0155,6.0155,112188.0
2017-02-03 15:25:00,6.28,6.29,6.28,6.29,132696.0,6.006,6.0155,6.006,6.0155,132696.0
2017-02-03 15:30:00,6.29,6.29,6.28,6.29,86472.0,6.0155,6.0155,6.006,6.0155,86472.0
2017-02-03 15:35:00,6.29,6.29,6.28,6.29,111300.0,6.0155,6.0155,6.006,6.0155,111300.0
2017-02-03 15:40:00,6.28,6.29,6.28,6.29,153720.0,6.006,6.0155,6.006,6.0155,153720.0
2017-02-03 15:45:00,6.29,6.29,6.28,6.29,395352.0,6.0155,6.0155,6.006,6.0155,395352.0
2017-02-03 15:50:00,6.29,6.29,6.29,6.29,324720.0,6.0155,6.0155,6.0155,6.0155,324720.0
2017-02-03 15:55:00,6.29,6.29,6.28,6.29,1000740.0,6.0155,6.0155,6.006,6.0155,1000740.0
2017-02-06 09:30:00,6.26,6.27,6.25,6.26,858576.0,5.9868,5.9964,5.9773,5.9868,858576.0
2017-02-06 09:35:00,6.26,6.27,6.24,6.27,1058376.0,5.9868,5.9964,5.9677,5.9964,1058376.0
2017-02-06 09:40:00,6.27,6.27,6.26,6.26,883200.0,5.9964,5.9964,5.9868,5.9868,883200.0
2017-02-06 09:45:00,6.26,6.26,6.25,6.25,539244.0,5.9868,5.9868,5.9773,5.9773,539244.0
2017-02-06 09:50:00,6.25,6.28,6.25,6.28,872964.0,5.9773,6.006,5.9773,6.006,872964.0
2017-02-06 09:55:00,6.28,6.28,6.27,6.27,574128.0,6.006,6.006,5.9964,5.9964,574128.0
2017-02-06 10:00:00,6.27,6.28,6.27,6.28,109140.0,5.9964,6.006,5.9964,6.006,109140.0
2017-02-06 10:05:00,6.28,6.28,6.27,6.27,330504.0,6.006,6.006,5.9964,5.9964,330504.0
2017-02-06 10:10:00,6.27,6.27,6.26,6.27,377880.0,5.9964,5.9964,5.9868,5.9964,377880.0
2017-02-06 10:15:00,6.28,6.29,6.28,6.28,480144.0,6.006,6.0155,6.006,6.006,480144.0
2017-02-06 10:20:00,6.28,6.29,6.28,6.28,121284.0,6.006,6.0155,6.006,6.006,121284.0
2017-02-06 10:25:00,6.29,6.29,6.28,6.29,137292.0,6.0155,6.0155,6.006,6.0155,137292.0
2017-02-06 10:30:00,6.29,6.29,6.27,6.27,312456.0,6.0155,6.0155,5.9964,5.9964,312456.0
2017-02-06 10:35:00,6.28,6.28,6.28,6.28,291672.0,6.006,6.006,6.006,6.006,291672.0
2017-02-06 10:40:00,6.28,6.29,6.27,6.28,127488.0,6.006,6.0155,5.9964,6.006,127488.0
2017-02-06 10:45:00,6.28,6.29,6.28,6.28,284988.0,6.006,6.0155,6.006,6.006,284988.0
2017-02-06 10:50:00,6.28,6.28,6.28,6.28,67152.0,6.006,6.006,6.006,6.006,67152.0
2017-02-06 10:55:00,6.28,6.29,6.27,6.27,280668.0,6.006,6.0155,5.9964,5.9964,280668.0
2017-02-06 11:00:00,6.27,6.28,6.27,6.28,313908.0,5.9964,6.006,5.9964,6.006,313908.0
2017-02-06 11:05:00,6.28,6.29,6.28,6.29,201228.0,6.006,6.0155,6.006,6.0155,201228.0
2017-02-06 11:10:00,6.29,6.29,6.29,6.29,301716.0,6.0155,6.0155,6.0155,6.0155,301716.0
2017-02-06 11:15:00,6.29,6.3,6.29,6.3,369636.0,6.0155,6.0251,6.0155,6.0251,369636.0
2017-02-06 11:20:00,6.3,6.3,6.3,6.3,244380.0,6.0251,6.0251,6.0251,6.0251,244380.0
2017-02-06 11:25:00,6.3,6.32,6.3,6.31,419196.0,6.0251,6.0442,6.0251,6.0346,419196.0
2017-02-06 11:30:00,6.32,6.32,6.31,6.31,195720.0,6.0442,6.0442,6.0346,6.0346,195720.0
2017-02-06 11:35:00,6.31,6.31,6.31,6.31,135960.0,6.0346,6.0346,6.0346,6.0346,135960.0
2017-02-06 11:40:00,6.31,6.31,6.3,6.31,231120.0,6.0346,6.0346,6.0251,6.0346,231120.0
2017-02-06 11:45:00,6.3,6.31,6.3,6.3,53244.0,6.0251,6.0346,6.0251,6.0251,53244.0
2017-02-06 11:50:00,6.3,6.3,6.29,6.3,349620.0,6.0251,6.0251,6.0155,6.0251,349620.0
2017-02-06 11:55:00,6.3,6.3,6.3,6.3,87600.0,6.0251,6.0251,6.0251,6.0251,87600.0
2017-02-06 12:00:00,6.3,6.31,6.3,6.3,54552.0,6.0251,6.0346,6.0251,6.0251,54552.0
2017-02-06 12:05:00,6.3,6.3,6.29,6.3,312960.0,6.0251,6.0251,6.0155,6.0251,312960.0
2017-02-06 12:10:00,6.3,6.3,6.3,6.3,511308.0,6.0251,6.0251,6.0251,6.0251,511308.0
2017-02-06 12:15:00,6.3,6.3,6.3,6.3,91200.0,6.0251,6.0251,6.0251,6.0251,91200.0
2017-02-06 12:20:00,6.3,6.3,6.3,6.3,24000.0,6.0251,6.0251,6.0251,6.0251,24000.0
2017-02-06 12:25:00,6.3,6.3,6.3,6.3,175812.0,6.0251,6.0251,6.0251,6.0251,175812.0
2017-02-06 12:30:00,6.3,6.3,6.29,6.29,176448.0,6.0251,6.0251,6.0155,6.0155,176448.0
2017-02-06 12:35:00,6.29,6.29,6.28,6.29,232836.0,6.0155,6.0155,6.006,6.0155,232836.0
2017-02-06 12:40:00,6.29,6.3,6.29,6.29,104160.0,6.0155,6.0251,6.0155,6.0155,104160.0
2017-02-06 12:45:00,6.29,6.29,6.29,6.29,121512.0,6.0155,6.0155,6.0155,6.0155,121512.0
2017-02-06 12:50:00,6.29,6.3,6.29,6.3,118860.0,6.0155,6.0251,6.0155,6.0251,118860.0
2017-02-06 12:55:00,6.3,6.3,6.29,6.29,54024.0,6.0251,6.0251,6.0155,6.0155,54024.0
2017-02-06 13:00:00,6.29,6.29,6.28,6.28,114396.0,6.0155,6.0155,6.006,6.006,114396.0
2017-02-06 13:05:00,6.28,6.29,6.28,6.29,181320.0,6.006,6.0155,6.006,6.0155,181320.0
2017-02-06 13:10:00,6.29,6.29,6.27,6.28,196260.0,6.0155,6.0155,5.9964,6.006,196260.0
2017-02-06 13:15:00,6.28,6.28,6.27,6.27,407940.0,6.006,6.006,5.9964,5.9964,407940.0
2017-02-06 13:20:00,6.27,6.28,6.27,6.28,62400.0,5.9964,6.006,5.9964,6.006,62400.0
2017-02-06 13:25:00,6.28,6.28,6.28,6.28,48036.0,6.006,6.006,6.006,6.006,48036.0
2017-02-06 13:30:00,6.28,6.28,6.27,6.28,64536.0,6.006,6.006,5.9964,6.006,64536.0
2017-02-06 13:35:00,6.28,6.28,6.27,6.27,111288.0,6.006,6.006,5.9964,5.9964,111288.0
2017-02-06 13:40:00,6.27,6.28,6.27,6.28,112116.0,5.9964,6.006,5.9964,6.006,112116.0
2017-02-06 13:45:00,6.27,6.28,6.27,6.28,50880.0,5.9964,6.006,5.9964,6.006,50880.0
2017-02-06 13:50:00,6.28,6.29,6.28,6.29,303108.0,6.006,6.0155,6.006,6.0155,303108.0
2017-02-06 13:55:00,6.29,6.29,6.28,6.29,11976.0,6.0155,6.0155,6.006,6.0155,11976.0
2017-02-06 14:00:00,6.29,6.29,6.28,6.28,42600.0,6.0155,6.0155,6.006,6.006,42600.0
2017-02-06 14:05:00,6.29,6.29,6.28,6.29,92400.0,6.0155,6.0155,6.006,6.0155,92400.0
2017-02-06 14:10:00,6.29,6.29,6.29,6.29,142596.0,6.0155,6.0155,6.0155,6.0155,142596.0
2017-02-06 14:15:00,6.29,6.29,6.29,6.29,329160.0,6.0155,6.0155,6.0155,6.0155,329160.0
2017-02-06 14:20:00,6.29,6.29,6.29,6.29,36600.0,6.0155,6.0155,6.0155,6.0155,36600.0
2017-02-06 14:25:00,6.29,6.29,6.29,6.29,35976.0,6.0155,6.0155,6.0155,6.0155,35976.0
2017-02-06 14:30:00,6.29,6.29,6.29,6.29,73200.0,6.0155,6.0155,6.0155,6.0155,73200.0
2017-02-06 14:35:00,6.29,6.29,6.28,6.29,40560.0,6.0155,6.0155,6.006,6.0155,40560.0
2017-02-06 14:40:00,6.29,6.29,6.29,6.29,67476.0,6.0155,6.0155,6.0155,6.0155,67476.0
2017-02-06 14:45:00,6.29,6.3,6.29,6.29,116532.0,6.0155,6.0251,6.0155,6.0155,116532.0
2017-02-06 14:50:00,6.29,6.29,6.29,6.29,131280.0,6.0155,6.0155,6.0155,6.0155,131280.0
2017-02-06 14:55:00,6.29,6.3,6.29,6.29,219012.0,6.0155,6.0251,6.0155,6.0155,219012.0
2017-02-06 15:00:00,6.29,6.29,6.29,6.29,77400.0,6.0155,6.0155,6.0155,6.0155,77400.0
2017-02-06 15:05:00,6.29,6.3,6.29,6.3,521652.0,6.0155,6.0251,6.0155,6.0251,521652.0
2017-02-06 15:10:00,6.3,6.3,6.29,6.29,161580.0,6.0251,6.0251,6.0155,6.0155,161580.0
2017-02-06 15:15:00,6.3,6.31,6.3,6.3,544404.0,6.0251,6.0346,6.0251,6.0251,544404.0
2017-02-06 15:20:00,6.3,6.3,6.3,6.3,131280.0,6.0251,6.0251,6.0251,6.0251,131280.0
2017-02-06 15:25:00,6.3,6.3,6.3,6.3,165168.0,6.0251,6.0251,6.0251,6.0251,165168.0
2017-02-06 15:30:00,6.3,6.3,6.3,6.3,137052.0,6.0251,6.0251,6.0251,6.0251,137052.0
2017-02-06 15:35:00,6.3,6.3,6.3,6.3,176100.0,6.0251,6.0251,6.0251,6.0251,176100.0
2017-02-06 15:40:00,6.31,6.31,6.3,6.3,420444.0,6.0346,6.0346,6.0251,6.0251,420444.0
2017-02-06 15:45:00,6.3,6.3,6.29,6.29,58584.0,6.0251,6.0251,6.0155,6.0155,58584.0
2017-02-06 15:50:00,6.3,6.31,6.3,6.31,309672.0,6.0251,6.0346,6.0251,6.0346,309672.0
2017-02-06 15:55:00,6.31,6.31,6.31,6.31,1225548.0,6.0346,6.0346,6.0346,6.0346,1225548.0
2017-02-07 09:30:00,6.35,6.36,6.34,6.35,1268064.0,6.0729,6.0825,6.0633,6.0729,1268064.0
2017-02-07 09:35:00,6.35,6.37,6.35,6.37,868344.0,6.0729,6.092,6.0729,6.092,868344.0
2017-02-07 09:40:00,6.37,6.37,6.36,6.37,450168.0,6.092,6.092,6.0825,6.092,450168.0
2017-02-07 09:45:00,6.37,6.38,6.37,6.37,497028.0,6.092,6.1016,6.092,6.092,497028.0
2017-02-07 09:50:00,6.38,6.38,6.36,6.38,667788.0,6.1016,6.1016,6.0825,6.1016,667788.0
2017-02-07 09:55:00,6.38,6.38,6.37,6.38,274632.0,6.1016,6.1016,6.092,6.1016,274632.0
2017-02-07 10:00:00,6.38,6.38,6.37,6.37,169020.0,6.1016,6.1016,6.092,6.092,169020.0
2017-02-07 10:05:00,6.38,6.39,6.38,6.39,732924.0,6.1016,6.1112,6.1016,6.1112,732924.0
2017-02-07 10:10:00,6.39,6.4,6.39,6.4,797160.0,6.1112,6.1207,6.1112,6.1207,797160.0
2017-02-07 10:15:00,6.39,6.4,6.39,6.39,489084.0,6.1112,6.1207,6.1112,6.1112,489084.0
2017-02-07 10:20:00,6.39,6.39,6.39,6.39,455844.0,6.1112,6.1112,6.1112,6.1112,455844.0
2017-02-07 10:25:00,6.39,6.4,6.38,6.39,772872.0,6.1112,6.1207,6.1016,6.1112,772872.0
2017-02-07 10:30:00,6.38,6.39,6.38,6.38,360732.0,6.1016,6.1112,6.1016,6.1016,360732.0
2017-02-07 10:35:00,6.38,6.39,6.38,6.39,192120.0,6.1016,6.1112,6.1016,6.1112,192120.0
2017-02-07 10:40:00,6.4,6.41,6.4,6.41,687984.0,6.1207,6.1303,6.1207,6.1303,687984.0
2017-02-07 10:45:00,6.41,6.41,6.41,6.41,738756.0,6.1303,6.1303,6.1303,6.1303,738756.0
2017-02-07 10:50:00,6.42,6.42,6.41,6.41,313032.0,6.1398,6.1398,6.1303,6.1303,313032.0
2017-02-07 10:55:00,6.41,6.42,6.41,6.41,180168.0,6.1303,6.1398,6.1303,6.1303,180168.0
2017-02-07 11:00:00,6.41,6.42,6.41,6.42,349728.0,6.1303,6.1398,6.1303,6.1398,349728.0
2017-02-07 11:05:00,6.42,6.42,6.41,6.42,178488.0,6.1398,6.1398,6.1303,6.1398,178488.0
2017-02-07 11:10:00,6.42,6.42,6.41,6.41,161064.0,6.1398,6.1398,6.1303,6.1303,161064.0
2017-02-07 11:15:00,6.41,6.41,6.39,6.4,301284.0,6.1303,6.1303,6.1112,6.1207,301284.0
2017-02-07 11:20:00,6.39,6.4,6.39,6.39,216852.0,6.1112,6.1207,6.1112,6.1112,216852.0
2017-02-07 11:25:00,6.39,6.39,6.38,6.39,480168.0,6.1112,6.1112,6.1016,6.1112,480168.0
2017-02-07 11:30:00,6.39,6.4,6.39,6.39,264756.0,6.1112,6.1207,6.1112,6.1112,264756.0
2017-02-07 11:35:00,6.39,6.4,6.39,6.4,189804.0,6.1112,6.1207,6.1112,6.1207,189804.0
2017-02-07 11:40:00,6.4,6.4,6.39,6.39,62784.0,6.1207,6.1207,6.1112,6.1112,62784.0
2017-02-07 11:45:00,6.39,6.4,6.39,6.4,296796.0,6.1112,6.1207,6.1112,6.1207,296796.0
2017-02-07 11:50:00,6.4,6.4,6.4,6.4,370560.0,6.1207,6.1207,6.1207,6.1207,370560.0
2017-02-07 11:55:00,6.41,6.41,6.4,6.4,33768.0,6.1303,6.1303,6.1207,6.1207,33768.0
2017-02-07 12:00:00,6.4,6.41,6.4,6.41,198840.0,6.1207,6.1303,6.1207,6.1303,198840.0
2017-02-07 12:05:00,6.41,6.41,6.4,6.4,290172.0,6.1303,6.1303,6.1207,6.1207,290172.0
2017-02-07 12:10:00,6.4,6.41,6.4,6.41,281952.0,6.1207,6.1303,6.1207,6.1303,281952.0
2017-02-07 12:15:00,6.4,6.4,6.39,6.39,251004.0,6.1207,6.1207,6.1112,6.1112,251004.0
2017-02-07 12:20:00,6.4,6.4,6.38,6.4,236448.0,6.1207,6.1207,6.1016,6.1207,236448.0
2017-02-07 12:25:00,6.4,6.4,6.38,6.38,587160.0,6.1207,6.1207,6.1016,6.1016,587160.0
2017-02-07 12:30:00,6.38,6.38,6.37,6.38,298980.0,6.1016,6.1016,6.092,6.1016,298980.0
2017-02-07 12:35:00,6.38,6.39,6.38,6.39,122400.0,6.1016,6.1112,6.1016,6.1112,122400.0
2017-02-07 12:40:00,6.39,6.39,6.37,6.37,189276.0,6.1112,6.1112,6.092,6.092,189276.0
2017-02-07 12:45:00,6.37,6.38,6.36,6.36,465888.0,6.092,6.1016,6.0825,6.0825,465888.0
2017-02-07 12:50:00,6.36,6.37,6.35,6.37,684168.0,6.0825,6.092,6.0729,6.092,684168.0
2017-02-07 12:55:00,6.37,6.37,6.36,6.37,186660.0,6.092,6.092,6.0825,6.092,186660.0
2017-02-07 13:00:00,6.36,6.37,6.36,6.36,178968.0,6.0825,6.092,6.0825,6.0825,178968.0
2017-02-07 13:05:00,6.36,6.37,6.36,6.37,64008.0,6.0825,6.092,6.0825,6.092,64008.0
2017-02-07 13:10:00,6.37,6.38,6.37,6.37,137592.0,6.092,6.1016,6.092,6.092,137592.0
2017-02-07 13:15:00,6.37,6.38,6.37,6.38,132096.0,6.092,6.1016,6.092,6.1016,132096.0
2017-02-07 13:20:00,6.38,6.38,6.37,6.37,87624.0,6.1016,6.1016,6.092,6.092,87624.0
2017-02-07 13:25:00,6.37,6.38,6.37,6.38,121032.0,6.092,6.1016,6.092,6.1016,121032.0
2017-02-07 13:30:00,6.38,6.39,6.38,6.38,177840.0,6.1016,6.1112,6.1016,6.1016,177840.0
2017-02-07 13:35:00,6.38,6.38,6.38,6.38,78588.0,6.1016,6.1016,6.1016,6.1016,78588.0
2017-02-07 13:40:00,6.38,6.39,6.38,6.39,81048.0,6.1016,6.1112,6.1016,6.1112,81048.0
2017-02-07 13:45:00,6.38,6.39,6.38,6.39,143880.0,6.1016,6.1112,6.1016,6.1112,143880.0
2017-02-07 13:50:00,6.39,6.4,6.38,6.38,95040.0,6.1112,6.1207,6.1016,6.1016,95040.0
2017-02-07 13:55:00,6.39,6.39,6.38,6.39,35604.0,6.1112,6.1112,6.1016,6.1112,35604.0
2017-02-07 14:00:00,6.39,6.4,6.39,6.39,104400.0,6.1112,6.1207,6.1112,6.1112,104400.0
2017-02-07 14:05:00,6.39,6.39,6.38,6.38,159396.0,6.1112,6.1112,6.1016,6.1016,159396.0
2017-02-07 14:10:00,6.38,6.38,6.38,6.38,74304.0,6.1016,6.1016,6.1016,6.1016,74304.0
2017-02-07 14:15:00,6.38,6.38,6.37,6.37,91572.0,6.1016,6.1016,6.092,6.092,91572.0
2017-02-07 14:20:00,6.37,6.37,6.36,6.37,296676.0,6.092,6.092,6.0825,6.092,296676.0
2017-02-07 14:25:00,6.37,6.37,6.37,6.37,33564.0,6.092,6.092,6.092,6.092,33564.0
2017-02-07 14:30:00,6.37,6.38,6.37,6.37,125160.0,6.092,6.1016,6.092,6.092,125160.0
2017-02-07 14:35:00,6.37,6.37,6.37,6.37,69408.0,6.092,6.092,6.092,6.092,69408.0
2017-02-07 14:40:00,6.37,6.37,6.37,6.37,109236.0,6.092,6.092,6.092,6.092,109236.0
2017-02-07 14:45:00,6.37,6.37,6.37,6.37,16800.0,6.092,6.092,6.092,6.092,16800.0
2017-02-07 14:50:00,6.38,6.38,6.37,6.37,12000.0,6.1016,6.1016,6.092,6.092,12000.0
2017-02-07 14:55:00,6.37,6.37,6.37,6.37,28800.0,6.092,6.092,6.092,6.092,28800.0
2017-02-07 15:00:00,6.37,6.38,6.37,6.38,238440.0,6.092,6.1016,6.092,6.1016,238440.0
2017-02-07 15:05:00,6.38,6.39,6.38,6.38,313944.0,6.1016,6.1112,6.1016,6.1016,313944.0
2017-02-07 15:10:00,6.38,6.39,6.38,6.38,44664.0,6.1016,6.1112,6.1016,6.1016,44664.0
2017-02-07 15:15:00,6.38,6.38,6.38,6.38,74544.0,6.1016,6.1016,6.1016,6.1016,74544.0
2017-02-07 15:20:00,6.38,6.38,6.37,6.37,53160.0,6.1016,6.1016,6.092,6.092,53160.0
2017-02-07 15:25:00,6.37,6.38,6.37,6.38,159300.0,6.092,6.1016,6.092,6.1016,159300.0
2017-02-07 15:30:00,6.38,6.38,6.37,6.37,192576.0,6.1016,6.1016,6.092,6.092,192576.0
2017-02-07 15:35:00,6.37,6.37,6.36,6.37,176376.0,6.092,6.092,6.0825,6.092,176376.0
2017-02-07 15:40:00,6.37,6.38,6.37,6.37,259152.0,6.092,6.1016,6.092,6.092,259152.0
2017-02-07 15:45:00,6.37,6.37,6.36,6.36,316308.0,6.092,6.092,6.0825,6.0825,316308.0
2017-02-07 15:50:00,6.37,6.37,6.36,6.37,210456.0,6.092,6.092,6.0825,6.092,210456.0
2017-02-07 15:55:00,6.37,6.38,6.37,6.38,769764.0,6.092,6.1016,6.092,6.1016,769764.0
2017-02-08 09:30:00,6.36,6.36,6.34,6.36,938184.0,6.0825,6.0825,6.0633,6.0825,938184.0
2017-02-08 09:35:00,6.35,6.36,6.34,6.35,882276.0,6.0729,6.0825,6.0633,6.0729,882276.0
2017-02-08 09:40:00,6.35,6.36,6.35,6.35,400668.0,6.0729,6.0825,6.0729,6.0729,400668.0
2017-02-08 09:45:00,6.35,6.35,6.32,6.32,1005732.0,6.0729,6.0729,6.0442,6.0442,1005732.0
2017-02-08 09:50:00,6.32,6.34,6.32,6.34,524916.0,6.0442,6.0633,6.0442,6.0633,524916.0
2017-02-08 09:55:00,6.34,6.35,6.34,6.35,596196.0,6.0633,6.0729,6.0633,6.0729,596196.0
2017-02-08 10:00:00,6.35,6.36,6.35,6.36,508428.0,6.0729,6.0825,6.0729,6.0825,508428.0
2017-02-08 10:05:00,6.36,6.36,6.35,6.36,74724.0,6.0825,6.0825,6.0729,6.0825,74724.0
2017-02-08 10:10:00,6.35,6.39,6.35,6.39,312996.0,6.0729,6.1112,6.0729,6.1112,312996.0
2017-02-08 10:15:00,6.39,6.39,6.38,6.38,255132.0,6.1112,6.1112,6.1016,6.1016,255132.0
2017-02-08 10:20:00,6.39,6.39,6.38,6.39,186240.0,6.1112,6.1112,6.1016,6.1112,186240.0
2017-02-08 10:25:00,6.39,6.39,6.38,6.39,226056.0,6.1112,6.1112,6.1016,6.1112,226056.0
2017-02-08 10:30:00,6.39,6.39,6.38,6.38,55488.0,6.1112,6.1112,6.1016,6.1016,55488.0
2017-02-08 10:35:00,6.38,6.39,6.37,6.39,102828.0,6.1016,6.1112,6.092,6.1112,102828.0
2017-02-08 10:40:00,6.39,6.41,6.38,6.41,1024788.0,6.1112,6.1303,6.1016,6.1303,1024788.0
2017-02-08 10:45:00,6.41,6.42,6.41,6.42,764280.0,6.1303,6.1398,6.1303,6.1398,764280.0
2017-02-08 10:50:00,6.41,6.42,6.4,6.4,350676.0,6.1303,6.1398,6.1207,6.1207,350676.0
2017-02-08 10:55:00,6.41,6.41,6.4,6.41,370896.0,6.1303,6.1303,6.1207,6.1303,370896.0
2017-02-08 11:00:00,6.41,6.43,6.41,6.42,677724.0,6.1303,6.1494,6.1303,6.1398,677724.0
2017-02-08 11:05:00,6.43,6.43,6.41,6.41,340992.0,6.1494,6.1494,6.1303,6.1303,340992.0
2017-02-08 11:10:00,6.41,6.42,6.41,6.41,296340.0,6.1303,6.1398,6.1303,6.1303,296340.0
2017-02-08 11:15:00,6.41,6.42,6.41,6.41,72828.0,6.1303,6.1398,6.1303,6.1303,72828.0
2017-02-08 11:20:00,6.41,6.42,6.41,6.41,94932.0,6.1303,6.1398,6.1303,6.1303,94932.0
2017-02-08 11:25:00,6.41,6.42,6.41,6.41,85224.0,6.1303,6.1398,6.1303,6.1303,85224.0
2017-02-08 11:30:00,6.41,6.41,6.41,6.41,108600.0,6.1303,6.1303,6.1303,6.1303,108600.0
2017-02-08 11:35:00,6.41,6.41,6.4,6.41,118584.0,6.1303,6.1303,6.1207,6.1303,118584.0
2017-02-08 11:40:00,6.41,6.41,6.4,6.4,27840.0,6.1303,6.1303,6.1207,6.1207,27840.0
2017-02-08 11:45:00,6.4,6.41,6.4,6.41,58572.0,6.1207,6.1303,6.1207,6.1303,58572.0
2017-02-08 11:50:00,6.41,6.41,6.41,6.41,27120.0,6.1303,6.1303,6.1303,6.1303,27120.0
2017-02-08 11:55:00,6.4,6.41,6.4,6.4,62040.0,6.1207,6.1303,6.1207,6.1207,62040.0
2017-02-08 12:00:00,6.41,6.42,6.41,6.42,349728.0,6.1303,6.1398,6.1303,6.1398,349728.0
2017-02-08 12:05:00,6.42,6.42,6.41,6.42,63576.0,6.1398,6.1398,6.1303,6.1398,63576.0
2017-02-08 12:10:00,6.42,6.42,6.41,6.41,71976.0,6.1398,6.1398,6.1303,6.1303,71976.0
2017-02-08 12:15:00,6.41,6.42,6.41,6.42,152016.0,6.1303,6.1398,6.1303,6.1398,152016.0
2017-02-08 12:20:00,6.42,6.42,6.42,6.42,129456.0,6.1398,6.1398,6.1398,6.1398,129456.0
2017-02-08 12:25:00,6.41,6.41,6.41,6.41,37200.0,6.1303,6.1303,6.1303,6.1303,37200.0
2017-02-08 12:30:00,6.4,6.4,6.4,6.4,191760.0,6.1207,6.1207,6.1207,6.1207,191760.0
2017-02-08 12:35:00,6.4,6.4,6.39,6.4,130680.0,6.1207,6.1207,6.1112,6.1207,130680.0
2017-02-08 12:40:00,6.39,6.4,6.39,6.4,121848.0,6.1112,6.1207,6.1112,6.1207,121848.0
2017-02-08 12:45:00,6.4,6.4,6.39,6.39,34404.0,6.1207,6.1207,6.1112,6.1112,34404.0
2017-02-08 12:50:00,6.4,6.4,6.4,6.4,86676.0,6.1207,6.1207,6.1207,6.1207,86676.0
2017-02-08 12:55:00,6.41,6.41,6.4,6.41,129576.0,6.1303,6.1303,6.1207,6.1303,129576.0
2017-02-08 13:00:00,6.41,6.41,6.41,6.41,395100.0,6.1303,6.1303,6.1303,6.1303,395100.0
2017-02-08 13:05:00,6.41,6.42,6.41,6.41,47016.0,6.1303,6.1398,6.1303,6.1303,47016.0
2017-02-08 13:10:00,6.41,6.41,6.41,6.41,64416.0,6.1303,6.1303,6.1303,6.1303,64416.0
2017-02-08 13:15:00,6.41,6.41,6.41,6.41,118008.0,6.1303,6.1303,6.1303,6.1303,118008.0
2017-02-08 13:20:00,6.41,6.41,6.41,6.41,44040.0,6.1303,6.1303,6.1303,6.1303,44040.0
2017-02-08 13:25:00,6.41,6.42,6.41,6.41,125604.0,6.1303,6.1398,6.1303,6.1303,125604.0
2017-02-08 13:30:00,6.41,6.42,6.41,6.42,74016.0,6.1303,6.1398,6.1303,6.1398,74016.0
2017-02-08 13:35:00,6.42,6.42,6.42,6.42,85764.0,6.1398,6.1398,6.1398,6.1398,85764.0
2017-02-08 13:40:00,6.42,6.42,6.41,6.42,193968.0,6.1398,6.1398,6.1303,6.1398,193968.0
2017-02-08 13:45:00,6.41,6.43,6.41,6.42,537012.0,6.1303,6.1494,6.1303,6.1398,537012.0
2017-02-08 13:50:00,6.42,6.43,6.42,6.42,26100.0,6.1398,6.1494,6.1398,6.1398,26100.0
2017-02-08 13:55:00,6.42,6.42,6.42,6.42,42000.0,6.1398,6.1398,6.1398,6.1398,42000.0
2017-02-08 14:00:00,6.42,6.42,6.42,6.42,65124.0,6.1398,6.1398,6.1398,6.1398,65124.0
2017-02-08 14:05:00,6.42,6.42,6.42,6.42,64200.0,6.1398,6.1398,6.1398,6.1398,64200.0
2017-02-08 14:10:00,6.42,6.42,6.42,6.42,44400.0,6.1398,6.1398,6.1398,6.1398,44400.0
2017-02-08 14:15:00,6.42,6.43,6.42,6.43,258804.0,6.1398,6.1494,6.1398,6.1494,258804.0
2017-02-08 14:20:00,6.43,6.43,6.43,6.43,145944.0,6.1494,6.1494,6.1494,6.1494,145944.0
2017-02-08 14:25:00,6.43,6.43,6.42,6.42,55416.0,6.1494,6.1494,6.1398,6.1398,55416.0
2017-02-08 14:30:00,6.42,6.43,6.42,6.43,51264.0,6.1398,6.1494,6.1398,6.1494,51264.0
2017-02-08 14:35:00,6.43,6.43,6.42,6.43,162828.0,6.1494,6.1494,6.1398,6.1494,162828.0
2017-02-08 14:40:00,6.43,6.43,6.43,6.43,67800.0,6.1494,6.1494,6.1494,6.1494,67800.0
2017-02-08 14:45:00,6.43,6.43,6.42,6.43,78324.0,6.1494,6.1494,6.1398,6.1494,78324.0
2017-02-08 14:50:00,6.43,6.43,6.43,6.43,109200.0,6.1494,6.1494,6.1494,6.1494,109200.0
2017-02-08 14:55:00,6.43,6.43,6.42,6.42,64608.0,6.1494,6.1494,6.1398,6.1398,64608.0
2017-02-08 15:00:00,6.42,6.42,6.41,6.42,255240.0,6.1398,6.1398,6.1303,6.1398,255240.0
2017-02-08 15:05:00,6.42,6.43,6.42,6.43,196860.0,6.1398,6.1494,6.1398,6.1494,196860.0
2017-02-08 15:10:00,6.43,6.43,6.43,6.43,101268.0,6.1494,6.1494,6.1494,6.1494,101268.0
2017-02-08 15:15:00,6.42,6.43,6.42,6.43,82116.0,6.1398,6.1494,6.1398,6.1494,82116.0
2017-02-08 15:20:00,6.43,6.43,6.43,6.43,51600.0,6.1494,6.1494,6.1494,6.1494,51600.0
2017-02-08 15:25:00,6.43,6.44,6.43,6.43,180516.0,6.1494,6.159,6.1494,6.1494,180516.0
2017-02-08 15:30:00,6.43,6.44,6.43,6.43,329820.0,6.1494,6.159,6.1494,6.1494,329820.0
2017-02-08 15:35:00,6.43,6.44,6.43,6.44,78420.0,6.1494,6.159,6.1494,6.159,78420.0
2017-02-08 15:40:00,6.44,6.44,6.43,6.44,217812.0,6.159,6.159,6.1494,6.159,217812.0
2017-02-08 15:45:00,6.43,6.44,6.43,6.43,219360.0,6.1494,6.159,6.1494,6.1494,219360.0
2017-02-08 15:50:00,6.44,6.44,6.43,6.43,159096.0,6.159,6.159,6.1494,6.1494,159096.0
2017-02-08 15:55:00,6.43,6.43,6.41,6.42,737472.0,6.1494,6.1494,6.1303,6.1398,737472.0
2017-02-09 09:30:00,6.43,6.45,6.42,6.45,907968.0,6.1494,6.1685,6.1398,6.1685,907968.0
2017-02-09 09:35:00,6.45,6.46,6.44,6.45,840660.0,6.1685,6.1781,6.159,6.1685,840660.0
2017-02-09 09:40:00,6.45,6.47,6.45,6.46,855852.0,6.1685,6.1877,6.1685,6.1781,855852.0
2017-02-09 09:45:00,6.46,6.46,6.45,6.46,450084.0,6.1781,6.1781,6.1685,6.1781,450084.0
2017-02-09 09:50:00,6.46,6.46,6.45,6.46,614496.0,6.1781,6.1781,6.1685,6.1781,614496.0
2017-02-09 09:55:00,6.45,6.46,6.44,6.45,772956.0,6.1685,6.1781,6.159,6.1685,772956.0
2017-02-09 10:00:00,6.45,6.45,6.44,6.44,265152.0,6.1685,6.1685,6.159,6.159,265152.0
2017-02-09 10:05:00,6.45,6.45,6.45,6.45,309192.0,6.1685,6.1685,6.1685,6.1685,309192.0
2017-02-09 10:10:00,6.45,6.45,6.44,6.44,316260.0,6.1685,6.1685,6.159,6.159,316260.0
2017-02-09 10:15:00,6.44,6.45,6.44,6.45,93420.0,6.159,6.1685,6.159,6.1685,93420.0
2017-02-09 10:20:00,6.45,6.48,6.45,6.47,1011900.0,6.1685,6.1972,6.1685,6.1877,1011900.0
2017-02-09 10:25:00,6.47,6.48,6.46,6.47,282840.0,6.1877,6.1972,6.1781,6.1877,282840.0
2017-02-09 10:30:00,6.47,6.48,6.47,6.47,500628.0,6.1877,6.1972,6.1877,6.1877,500628.0
2017-02-09 10:35:00,6.47,6.47,6.46,6.46,259224.0,6.1877,6.1877,6.1781,6.1781,259224.0
2017-02-09 10:40:00,6.46,6.47,6.46,6.47,323772.0,6.1781,6.1877,6.1781,6.1877,323772.0
2017-02-09 10:45:00,6.47,6.48,6.47,6.47,716376.0,6.1877,6.1972,6.1877,6.1877,716376.0
2017-02-09 10:50:00,6.47,6.48,6.47,6.47,229896.0,6.1877,6.1972,6.1877,6.1877,229896.0
2017-02-09 10:55:00,6.47,6.48,6.47,6.48,447312.0,6.1877,6.1972,6.1877,6.1972,447312.0
2017-02-09 11:00:00,6.48,6.48,6.47,6.47,135708.0,6.1972,6.1972,6.1877,6.1877,135708.0
2017-02-09 11:05:00,6.47,6.48,6.47,6.47,352272.0,6.1877,6.1972,6.1877,6.1877,352272.0
2017-02-09 11:10:00,6.48,6.48,6.48,6.48,508632.0,6.1972,6.1972,6.1972,6.1972,508632.0
2017-02-09 11:15:00,6.48,6.49,6.48,6.49,637608.0,6.1972,6.2068,6.1972,6.2068,637608.0
2017-02-09 11:20:00,6.49,6.51,6.49,6.5,643236.0,6.2068,6.2259,6.2068,6.2164,643236.0
2017-02-09 11:25:00,6.51,6.51,6.51,6.51,270240.0,6.2259,6.2259,6.2259,6.2259,270240.0
2017-02-09 11:30:00,6.51,6.52,6.51,6.52,363564.0,6.2259,6.2355,6.2259,6.2355,363564.0
2017-02-09 11:35:00,6.52,6.52,6.52,6.52,122784.0,6.2355,6.2355,6.2355,6.2355,122784.0
2017-02-09 11:40:00,6.52,6.52,6.51,6.52,359556.0,6.2355,6.2355,6.2259,6.2355,359556.0
2017-02-09 11:45:00,6.52,6.52,6.51,6.51,182400.0,6.2355,6.2355,6.2259,6.2259,182400.0
2017-02-09 11:50:00,6.52,6.52,6.51,6.52,78816.0,6.2355,6.2355,6.2259,6.2355,78816.0
2017-02-09 11:55:00,6.52,6.52,6.51,6.51,227316.0,6.2355,6.2355,6.2259,6.2259,227316.0
2017-02-09 12:00:00,6.51,6.51,6.51,6.51,69180.0,6.2259,6.2259,6.2259,6.2259,69180.0
2017-02-09 12:05:00,6.51,6.51,6.5,6.5,248112.0,6.2259,6.2259,6.2164,6.2164,248112.0
2017-02-09 12:10:00,6.5,6.51,6.5,6.51,215772.0,6.2164,6.2259,6.2164,6.2259,215772.0
2017-02-09 12:15:00,6.51,6.51,6.5,6.5,152460.0,6.2259,6.2259,6.2164,6.2164,152460.0
2017-02-09 12:20:00,6.5,6.51,6.5,6.5,247908.0,6.2164,6.2259,6.2164,6.2164,247908.0
2017-02-09 12:25:00,6.5,6.5,6.5,6.5,80640.0,6.2164,6.2164,6.2164,6.2164,80640.0
2017-02-09 12:30:00,6.5,6.5,6.49,6.5,543468.0,6.2164,6.2164,6.2068,6.2164,543468.0
2017-02-09 12:35:00,6.5,6.5,6.5,6.5,290820.0,6.2164,6.2164,6.2164,6.2164,290820.0
2017-02-09 12:40:00,6.49,6.5,6.49,6.49,342864.0,6.2068,6.2164,6.2068,6.2068,342864.0
2017-02-09 12:45:00,6.49,6.49,6.48,6.48,172632.0,6.2068,6.2068,6.1972,6.1972,172632.0
2017-02-09 12:50:00,6.48,6.49,6.48,6.49,289008.0,6.1972,6.2068,6.1972,6.2068,289008.0
2017-02-09 12:55:00,6.49,6.5,6.49,6.5,150660.0,6.2068,6.2164,6.2068,6.2164,150660.0
2017-02-09 13:00:00,6.49,6.5,6.49,6.49,292404.0,6.2068,6.2164,6.2068,6.2068,292404.0
2017-02-09 13:05:00,6.49,6.5,6.49,6.5,125148.0,6.2068,6.2164,6.2068,6.2164,125148.0
2017-02-09 13:10:00,6.5,6.5,6.49,6.5,187752.0,6.2164,6.2164,6.2068,6.2164,187752.0
2017-02-09 13:15:00,6.5,6.51,6.5,6.5,136548.0,6.2164,6.2259,6.2164,6.2164,136548.0
2017-02-09 13:20:00,6.5,6.5,6.5,6.5,40488.0,6.2164,6.2164,6.2164,6.2164,40488.0
2017-02-09 13:25:00,6.5,6.51,6.5,6.51,190200.0,6.2164,6.2259,6.2164,6.2259,190200.0
2017-02-09 13:30:00,6.5,6.5,6.5,6.5,165864.0,6.2164,6.2164,6.2164,6.2164,165864.0
2017-02-09 13:35:00,6.5,6.5,6.49,6.49,93768.0,6.2164,6.2164,6.2068,6.2068,93768.0
2017-02-09 13:40:00,6.5,6.5,6.5,6.5,109800.0,6.2164,6.2164,6.2164,6.2164,109800.0
2017-02-09 13:45:00,6.5,6.51,6.5,6.5,166188.0,6.2164,6.2259,6.2164,6.2164,166188.0
2017-02-09 13:50:00,6.5,6.51,6.5,6.51,160488.0,6.2164,6.2259,6.2164,6.2259,160488.0
2017-02-09 13:55:00,6.51,6.51,6.51,6.51,105672.0,6.2259,6.2259,6.2259,6.2259,105672.0
2017-02-09 14:00:00,6.51,6.51,6.51,6.51,93708.0,6.2259,6.2259,6.2259,6.2259,93708.0
2017-02-09 14:05:00,6.51,6.51,6.51,6.51,149760.0,6.2259,6.2259,6.2259,6.2259,149760.0
2017-02-09 14:10:00,6.51,6.52,6.51,6.51,224964.0,6.2259,6.2355,6.2259,6.2259,224964.0
2017-02-09 14:15:00,6.51,6.52,6.51,6.52,103764.0,6.2259,6.2355,6.2259,6.2355,103764.0
2017-02-09 14:20:00,6.51,6.52,6.51,6.51,64176.0,6.2259,6.2355,6.2259,6.2259,64176.0
2017-02-09 14:25:00,6.51,6.52,6.51,6.51,125556.0,6.2259,6.2355,6.2259,6.2259,125556.0
2017-02-09 14:30:00,6.51,6.52,6.51,6.51,80832.0,6.2259,6.2355,6.2259,6.2259,80832.0
2017-02-09 14:35:00,6.52,6.53,6.52,6.53,418884.0,6.2355,6.245,6.2355,6.245,418884.0
2017-02-09 14:40:00,6.52,6.52,6.52,6.52,138960.0,6.2355,6.2355,6.2355,6.2355,138960.0
2017-02-09 14:45:00,6.52,6.52,6.51,6.52,184956.0,6.2355,6.2355,6.2259,6.2355,184956.0
2017-02-09 14:50:00,6.52,6.52,6.51,6.52,186708.0,6.2355,6.2355,6.2259,6.2355,186708.0
2017-02-09 14:55:00,6.52,6.52,6.52,6.52,408552.0,6.2355,6.2355,6.2355,6.2355,408552.0
2017-02-09 15:00:00,6.52,6.52,6.52,6.52,68076.0,6.2355,6.2355,6.2355,6.2355,68076.0
2017-02-09 15:05:00,6.52,6.52,6.52,6.52,782196.0,6.2355,6.2355,6.2355,6.2355,782196.0
2017-02-09 15:10:00,6.52,6.52,6.52,6.52,93324.0,6.2355,6.2355,6.2355,6.2355,93324.0
2017-02-09 15:15:00,6.52,6.52,6.51,6.51,216288.0,6.2355,6.2355,6.2259,6.2259,216288.0
2017-02-09 15:20:00,6.51,6.51,6.51,6.51,296700.0,6.2259,6.2259,6.2259,6.2259,296700.0
2017-02-09 15:25:00,6.51,6.51,6.5,6.51,258744.0,6.2259,6.2259,6.2164,6.2259,258744.0
2017-02-09 15:30:00,6.51,6.51,6.49,6.5,350208.0,6.2259,6.2259,6.2068,6.2164,350208.0
2017-02-09 15:35:00,6.5,6.51,6.5,6.5,160980.0,6.2164,6.2259,6.2164,6.2164,160980.0
2017-02-09 15:40:00,6.5,6.5,6.5,6.5,298116.0,6.2164,6.2164,6.2164,6.2164,298116.0
2017-02-09 15:45:00,6.5,6.5,6.49,6.49,348456.0,6.2164,6.2164,6.2068,6.2068,348456.0
2017-02-09 15:50:00,6.49,6.5,6.49,6.5,291576.0,6.2068,6.2164,6.2068,6.2164,291576.0
2017-02-09 15:55:00,6.5,6.5,6.48,6.49,939492.0,6.2164,6.2164,6.1972,6.2068,939492.0
2017-02-10 09:30:00,6.52,6.54,6.51,6.53,2345292.0,6.2355,6.2546,6.2259,6.245,2345292.0
2017-02-10 09:35:00,6.52,6.53,6.51,6.52,674448.0,6.2355,6.245,6.2259,6.2355,674448.0
2017-02-10 09:40:00,6.52,6.53,6.51,6.53,1100184.0,6.2355,6.245,6.2259,6.245,1100184.0
2017-02-10 09:45:00,6.53,6.53,6.52,6.52,541068.0,6.245,6.245,6.2355,6.2355,541068.0
2017-02-10 09:50:00,6.52,6.52,6.51,6.51,489336.0,6.2355,6.2355,6.2259,6.2259,489336.0
2017-02-10 09:55:00,6.51,6.51,6.5,6.5,580164.0,6.2259,6.2259,6.2164,6.2164,580164.0
2017-02-10 10:00:00,6.51,6.51,6.5,6.5,764436.0,6.2259,6.2259,6.2164,6.2164,764436.0
2017-02-10 10:05:00,6.5,6.5,6.49,6.5,430596.0,6.2164,6.2164,6.2068,6.2164,430596.0
2017-02-10 10:10:00,6.5,6.52,6.49,6.52,272184.0,6.2164,6.2355,6.2068,6.2355,272184.0
2017-02-10 10:15:00,6.52,6.52,6.52,6.52,264252.0,6.2355,6.2355,6.2355,6.2355,264252.0
2017-02-10 10:20:00,6.51,6.52,6.51,6.52,330624.0,6.2259,6.2355,6.2259,6.2355,330624.0
2017-02-10 10:25:00,6.52,6.53,6.52,6.53,265704.0,6.2355,6.245,6.2355,6.245,265704.0
2017-02-10 10:30:00,6.53,6.54,6.52,6.54,749016.0,6.245,6.2546,6.2355,6.2546,749016.0
2017-02-10 10:35:00,6.54,6.54,6.54,6.54,415596.0,6.2546,6.2546,6.2546,6.2546,415596.0
2017-02-10 10:40:00,6.54,6.55,6.54,6.54,255732.0,6.2546,6.2642,6.2546,6.2546,255732.0
2017-02-10 10:45:00,6.54,6.55,6.54,6.55,244560.0,6.2546,6.2642,6.2546,6.2642,244560.0
2017-02-10 10:50:00,6.54,6.55,6.54,6.54,244032.0,6.2546,6.2642,6.2546,6.2546,244032.0
2017-02-10 10:55:00,6.53,6.54,6.53,6.54,456036.0,6.245,6.2546,6.245,6.2546,456036.0
2017-02-10 11:00:00,6.54,6.54,6.52,6.53,442188.0,6.2546,6.2546,6.2355,6.245,442188.0
2017-02-10 11:05:00,6.53,6.53,6.53,6.53,178776.0,6.245,6.245,6.245,6.245,178776.0
2017-02-10 11:10:00,6.53,6.54,6.53,6.54,210588.0,6.245,6.2546,6.245,6.2546,210588.0
2017-02-10 11:15:00,6.54,6.55,6.54,6.54,217968.0,6.2546,6.2642,6.2546,6.2546,217968.0
2017-02-10 11:20:00,6.54,6.55,6.54,6.54,95256.0,6.2546,6.2642,6.2546,6.2546,95256.0
2017-02-10 11:25:00,6.54,6.54,6.53,6.53,196092.0,6.2546,6.2546,6.245,6.245,196092.0
2017-02-10 11:30:00,6.53,6.54,6.52,6.52,235128.0,6.245,6.2546,6.2355,6.2355,235128.0
2017-02-10 11:35:00,6.52,6.53,6.52,6.53,186252.0,6.2355,6.245,6.2355,6.245,186252.0
2017-02-10 11:40:00,6.53,6.54,6.53,6.54,148680.0,6.245,6.2546,6.245,6.2546,148680.0
2017-02-10 11:45:00,6.54,6.54,6.53,6.54,150624.0,6.2546,6.2546,6.245,6.2546,150624.0
2017-02-10 11:50:00,6.54,6.54,6.54,6.54,178800.0,6.2546,6.2546,6.2546,6.2546,178800.0
2017-02-10 11:55:00,6.54,6.54,6.54,6.54,204936.0,6.2546,6.2546,6.2546,6.2546,204936.0
2017-02-10 12:00:00,6.54,6.54,6.53,6.54,408540.0,6.2546,6.2546,6.245,6.2546,408540.0
2017-02-10 12:05:00,6.54,6.55,6.54,6.55,315408.0,6.2546,6.2642,6.2546,6.2642,315408.0
2017-02-10 12:10:00,6.55,6.55,6.55,6.55,332808.0,6.2642,6.2642,6.2642,6.2642,332808.0
2017-02-10 12:15:00,6.55,6.55,6.54,6.55,36852.0,6.2642,6.2642,6.2546,6.2642,36852.0
2017-02-10 12:20:00,6.55,6.55,6.54,6.55,146292.0,6.2642,6.2642,6.2546,6.2642,146292.0
2017-02-10 12:25:00,6.55,6.55,6.55,6.55,188220.0,6.2642,6.2642,6.2642,6.2642,188220.0
2017-02-10 12:30:00,6.55,6.56,6.55,6.55,139740.0,6.2642,6.2737,6.2642,6.2642,139740.0
2017-02-10 12:35:00,6.55,6.56,6.55,6.55,262848.0,6.2642,6.2737,6.2642,6.2642,262848.0
2017-02-10 12:40:00,6.55,6.56,6.55,6.55,116880.0,6.2642,6.2737,6.2642,6.2642,116880.0
2017-02-10 12:45:00,6.55,6.56,6.55,6.56,215052.0,6.2642,6.2737,6.2642,6.2737,215052.0
2017-02-10 12:50:00,6.56,6.56,6.55,6.56,58440.0,6.2737,6.2737,6.2642,6.2737,58440.0
2017-02-10 12:55:00,6.56,6.56,6.56,6.56,100680.0,6.2737,6.2737,6.2737,6.2737,100680.0
2017-02-10 13:00:00,6.56,6.56,6.56,6.56,189192.0,6.2737,6.2737,6.2737,6.2737,189192.0
2017-02-10 13:05:00,6.56,6.57,6.56,6.57,162456.0,6.2737,6.2833,6.2737,6.2833,162456.0
2017-02-10 13:10:00,6.56,6.57,6.56,6.57,295116.0,6.2737,6.2833,6.2737,6.2833,295116.0
2017-02-10 13:15:00,6.57,6.58,6.56,6.57,376356.0,6.2833,6.2929,6.2737,6.2833,376356.0
2017-02-10 13:20:00,6.57,6.57,6.56,6.57,422436.0,6.2833,6.2833,6.2737,6.2833,422436.0
2017-02-10 13:25:00,6.57,6.57,6.56,6.57,49800.0,6.2833,6.2833,6.2737,6.2833,49800.0
2017-02-10 13:30:00,6.56,6.56,6.56,6.56,59136.0,6.2737,6.2737,6.2737,6.2737,59136.0
2017-02-10 13:35:00,6.56,6.57,6.56,6.57,47880.0,6.2737,6.2833,6.2737,6.2833,47880.0
2017-02-10 13:40:00,6.57,6.57,6.57,6.57,63600.0,6.2833,6.2833,6.2833,6.2833,63600.0
2017-02-10 13:45:00,6.57,6.57,6.57,6.57,187560.0,6.2833,6.2833,6.2833,6.2833,187560.0
2017-02-10 13:50:00,6.57,6.57,6.56,6.56,66840.0,6.2833,6.2833,6.2737,6.2737,66840.0
2017-02-10 13:55:00,6.56,6.56,6.56,6.56,193212.0,6.2737,6.2737,6.2737,6.2737,193212.0
2017-02-10 14:00:00,6.56,6.56,6.55,6.56,42660.0,6.2737,6.2737,6.2642,6.2737,42660.0
2017-02-10 14:05:00,6.55,6.56,6.55,6.56,118692.0,6.2642,6.2737,6.2642,6.2737,118692.0
2017-02-10 14:10:00,6.56,6.57,6.56,6.56,109260.0,6.2737,6.2833,6.2737,6.2737,109260.0
2017-02-10 14:15:00,6.56,6.57,6.56,6.57,153972.0,6.2737,6.2833,6.2737,6.2833,153972.0
2017-02-10 14:20:00,6.56,6.57,6.56,6.56,201588.0,6.2737,6.2833,6.2737,6.2737,201588.0
2017-02-10 14:25:00,6.56,6.56,6.55,6.56,86820.0,6.2737,6.2737,6.2642,6.2737,86820.0
2017-02-10 14:30:00,6.56,6.56,6.56,6.56,79200.0,6.2737,6.2737,6.2737,6.2737,79200.0
2017-02-10 14:35:00,6.56,6.56,6.55,6.56,115560.0,6.2737,6.2737,6.2642,6.2737,115560.0
2017-02-10 14:40:00,6.56,6.56,6.55,6.56,504492.0,6.2737,6.2737,6.2642,6.2737,504492.0
2017-02-10 14:45:00,6.56,6.56,6.55,6.55,233460.0,6.2737,6.2737,6.2642,6.2642,233460.0
2017-02-10 14:50:00,6.56,6.56,6.55,6.55,320664.0,6.2737,6.2737,6.2642,6.2642,320664.0
2017-02-10 14:55:00,6.55,6.55,6.55,6.55,35532.0,6.2642,6.2642,6.2642,6.2642,35532.0
2017-02-10 15:00:00,6.55,6.56,6.55,6.56,152028.0,6.2642,6.2737,6.2642,6.2737,152028.0
2017-02-10 15:05:00,6.56,6.56,6.55,6.56,99300.0,6.2737,6.2737,6.2642,6.2737,99300.0
2017-02-10 15:10:00,6.56,6.56,6.55,6.56,252300.0,6.2737,6.2737,6.2642,6.2737,252300.0
2017-02-10 15:15:00,6.55,6.55,6.54,6.55,126480.0,6.2642,6.2642,6.2546,6.2642,126480.0
2017-02-10 15:20:00,6.55,6.55,6.55,6.55,205764.0,6.2642,6.2642,6.2642,6.2642,205764.0
2017-02-10 15:25:00,6.55,6.55,6.55,6.55,114372.0,6.2642,6.2642,6.2642,6.2642,114372.0
2017-02-10 15:30:00,6.55,6.56,6.55,6.56,275916.0,6.2642,6.2737,6.2642,6.2737,275916.0
2017-02-10 15:35:00,6.55,6.56,6.55,6.56,69780.0,6.2642,6.2737,6.2642,6.2737,69780.0
2017-02-10 15:40:00,6.56,6.56,6.55,6.55,131244.0,6.2737,6.2737,6.2642,6.2642,131244.0
2017-02-10 15:45:00,6.55,6.55,6.55,6.55,144912.0,6.2642,6.2642,6.2642,6.2642,144912.0
2017-02-10 15:50:00,6.55,6.55,6.54,6.55,435552.0,6.2642,6.2642,6.2546,6.2642,435552.0
2017-02-10 15:55:00,6.55,6.55,6.54,6.55,958092.0,6.2642,6.2642,6.2546,6.2642,958092.0
2017-02-13 09:30:00,6.61,6.62,6.6,6.61,1675908.0,6.3216,6.3311,6.312,6.3216,1675908.0
2017-02-13 09:35:00,6.61,6.62,6.61,6.62,433584.0,6.3216,6.3311,6.3216,6.3311,433584.0
2017-02-13 09:40:00,6.61,6.63,6.61,6.63,983988.0,6.3216,6.3407,6.3216,6.3407,983988.0
2017-02-13 09:45:00,6.62,6.63,6.62,6.62,661656.0,6.3311,6.3407,6.3311,6.3311,661656.0
2017-02-13 09:50:00,6.62,6.62,6.62,6.62,342936.0,6.3311,6.3311,6.3311,6.3311,342936.0
2017-02-13 09:55:00,6.62,6.63,6.62,6.62,540000.0,6.3311,6.3407,6.3311,6.3311,540000.0
2017-02-13 10:00:00,6.62,6.64,6.62,6.63,404700.0,6.3311,6.3502,6.3311,6.3407,404700.0
2017-02-13 10:05:00,6.63,6.64,6.63,6.64,238704.0,6.3407,6.3502,6.3407,6.3502,238704.0
2017-02-13 10:10:00,6.64,6.64,6.63,6.63,83124.0,6.3502,6.3502,6.3407,6.3407,83124.0
2017-02-13 10:15:00,6.63,6.64,6.63,6.63,294588.0,6.3407,6.3502,6.3407,6.3407,294588.0
2017-02-13 10:20:00,6.63,6.64,6.63,6.64,193020.0,6.3407,6.3502,6.3407,6.3502,193020.0
2017-02-13 10:25:00,6.64,6.64,6.63,6.64,764124.0,6.3502,6.3502,6.3407,6.3502,764124.0
2017-02-13 10:30:00,6.64,6.64,6.64,6.64,348816.0,6.3502,6.3502,6.3502,6.3502,348816.0
2017-02-13 10:35:00,6.64,6.64,6.62,6.63,566760.0,6.3502,6.3502,6.3311,6.3407,566760.0
2017-02-13 10:40:00,6.63,6.64,6.63,6.64,287448.0,6.3407,6.3502,6.3407,6.3502,287448.0
2017-02-13 10:45:00,6.64,6.64,6.63,6.63,96996.0,6.3502,6.3502,6.3407,6.3407,96996.0
2017-02-13 10:50:00,6.63,6.64,6.63,6.63,121704.0,6.3407,6.3502,6.3407,6.3407,121704.0
2017-02-13 10:55:00,6.63,6.64,6.63,6.64,170448.0,6.3407,6.3502,6.3407,6.3502,170448.0
2017-02-13 11:00:00,6.64,6.64,6.63,6.63,86508.0,6.3502,6.3502,6.3407,6.3407,86508.0
2017-02-13 11:05:00,6.63,6.64,6.63,6.63,319128.0,6.3407,6.3502,6.3407,6.3407,319128.0
2017-02-13 11:10:00,6.63,6.63,6.62,6.63,132900.0,6.3407,6.3407,6.3311,6.3407,132900.0
2017-02-13 11:15:00,6.63,6.64,6.63,6.63,125112.0,6.3407,6.3502,6.3407,6.3407,125112.0
2017-02-13 11:20:00,6.63,6.65,6.63,6.65,370224.0,6.3407,6.3598,6.3407,6.3598,370224.0
2017-02-13 11:25:00,6.65,6.65,6.64,6.65,617436.0,6.3598,6.3598,6.3502,6.3598,617436.0
2017-02-13 11:30:00,6.64,6.65,6.64,6.64,56400.0,6.3502,6.3598,6.3502,6.3502,56400.0
2017-02-13 11:35:00,6.64,6.64,6.64,6.64,94416.0,6.3502,6.3502,6.3502,6.3502,94416.0
2017-02-13 11:40:00,6.64,6.65,6.64,6.65,128340.0,6.3502,6.3598,6.3502,6.3598,128340.0
2017-02-13 11:45:00,6.65,6.65,6.65,6.65,132168.0,6.3598,6.3598,6.3598,6.3598,132168.0
2017-02-13 11:50:00,6.64,6.65,6.64,6.64,220212.0,6.3502,6.3598,6.3502,6.3502,220212.0
2017-02-13 11:55:00,6.64,6.64,6.64,6.64,147744.0,6.3502,6.3502,6.3502,6.3502,147744.0
2017-02-13 12:00:00,6.64,6.65,6.64,6.65,77688.0,6.3502,6.3598,6.3502,6.3598,77688.0
2017-02-13 12:05:00,6.65,6.65,6.64,6.65,206352.0,6.3598,6.3598,6.3502,6.3598,206352.0
2017-02-13 12:10:00,6.65,6.65,6.65,6.65,33084.0,6.3598,6.3598,6.3598,6.3598,33084.0
2017-02-13 12:15:00,6.65,6.65,6.65,6.65,71328.0,6.3598,6.3598,6.3598,6.3598,71328.0
2017-02-13 12:20:00,6.65,6.65,6.65,6.65,117192.0,6.3598,6.3598,6.3598,6.3598,117192.0
2017-02-13 12:25:00,6.65,6.65,6.65,6.65,53868.0,6.3598,6.3598,6.3598,6.3598,53868.0
2017-02-13 12:30:00,6.65,6.66,6.65,6.66,143580.0,6.3598,6.3694,6.3598,6.3694,143580.0
2017-02-13 12:35:00,6.66,6.66,6.66,6.66,79068.0,6.3694,6.3694,6.3694,6.3694,79068.0
2017-02-13 12:40:00,6.66,6.66,6.66,6.66,75972.0,6.3694,6.3694,6.3694,6.3694,75972.0
2017-02-13 12:45:00,6.66,6.66,6.66,6.66,342432.0,6.3694,6.3694,6.3694,6.3694,342432.0
2017-02-13 12:50:00,6.66,6.66,6.66,6.66,145848.0,6.3694,6.3694,6.3694,6.3694,145848.0
2017-02-13 12:55:00,6.66,6.66,6.65,6.66,102960.0,6.3694,6.3694,6.3598,6.3694,102960.0
2017-02-13 13:00:00,6.66,6.66,6.66,6.66,57348.0,6.3694,6.3694,6.3694,6.3694,57348.0
2017-02-13 13:05:00,6.66,6.66,6.65,6.65,67308.0,6.3694,6.3694,6.3598,6.3598,67308.0
2017-02-13 13:10:00,6.66,6.66,6.66,6.66,72216.0,6.3694,6.3694,6.3694,6.3694,72216.0
2017-02-13 13:15:00,6.66,6.67,6.66,6.67,315912.0,6.3694,6.3789,6.3694,6.3789,315912.0
2017-02-13 13:20:00,6.66,6.67,6.66,6.66,325560.0,6.3694,6.3789,6.3694,6.3694,325560.0
2017-02-13 13:25:00,6.66,6.67,6.66,6.67,149304.0,6.3694,6.3789,6.3694,6.3789,149304.0
2017-02-13 13:30:00,6.67,6.67,6.67,6.67,82800.0,6.3789,6.3789,6.3789,6.3789,82800.0
2017-02-13 13:35:00,6.67,6.68,6.67,6.67,164700.0,6.3789,6.3885,6.3789,6.3789,164700.0
2017-02-13 13:40:00,6.67,6.68,6.67,6.67,457620.0,6.3789,6.3885,6.3789,6.3789,457620.0
2017-02-13 13:45:00,6.67,6.67,6.66,6.67,238476.0,6.3789,6.3789,6.3694,6.3789,238476.0
2017-02-13 13:50:00,6.67,6.67,6.66,6.67,232500.0,6.3789,6.3789,6.3694,6.3789,232500.0
2017-02-13 13:55:00,6.67,6.67,6.67,6.67,60312.0,6.3789,6.3789,6.3789,6.3789,60312.0
2017-02-13 14:00:00,6.67,6.68,6.67,6.67,183648.0,6.3789,6.3885,6.3789,6.3789,183648.0
2017-02-13 14:05:00,6.67,6.68,6.67,6.68,105924.0,6.3789,6.3885,6.3789,6.3885,105924.0
2017-02-13 14:10:00,6.68,6.69,6.68,6.68,318408.0,6.3885,6.3981,6.3885,6.3885,318408.0
2017-02-13 14:15:00,6.68,6.68,6.67,6.68,122052.0,6.3885,6.3885,6.3789,6.3885,122052.0
2017-02-13 14:20:00,6.68,6.68,6.68,6.68,260316.0,6.3885,6.3885,6.3885,6.3885,260316.0
2017-02-13 14:25:00,6.68,6.68,6.68,6.68,80400.0,6.3885,6.3885,6.3885,6.3885,80400.0
2017-02-13 14:30:00,6.68,6.68,6.67,6.67,85992.0,6.3885,6.3885,6.3789,6.3789,85992.0
2017-02-13 14:35:00,6.67,6.67,6.67,6.67,133800.0,6.3789,6.3789,6.3789,6.3789,133800.0
2017-02-13 14:40:00,6.67,6.68,6.67,6.68,166788.0,6.3789,6.3885,6.3789,6.3885,166788.0
2017-02-13 14:45:00,6.68,6.68,6.67,6.67,53712.0,6.3885,6.3885,6.3789,6.3789,53712.0
2017-02-13 14:50:00,6.67,6.68,6.67,6.67,157776.0,6.3789,6.3885,6.3789,6.3789,157776.0
2017-02-13 14:55:00,6.67,6.68,6.67,6.67,248388.0,6.3789,6.3885,6.3789,6.3789,248388.0
2017-02-13 15:00:00,6.67,6.67,6.67,6.67,89400.0,6.3789,6.3789,6.3789,6.3789,89400.0
2017-02-13 15:05:00,6.67,6.67,6.67,6.67,678216.0,6.3789,6.3789,6.3789,6.3789,678216.0
2017-02-13 15:10:00,6.67,6.68,6.67,6.68,283800.0,6.3789,6.3885,6.3789,6.3885,283800.0
2017-02-13 15:15:00,6.68,6.68,6.68,6.68,155280.0,6.3885,6.3885,6.3885,6.3885,155280.0
2017-02-13 15:20:00,6.68,6.68,6.67,6.67,77076.0,6.3885,6.3885,6.3789,6.3789,77076.0
2017-02-13 15:25:00,6.67,6.67,6.67,6.67,201660.0,6.3789,6.3789,6.3789,6.3789,201660.0
2017-02-13 15:30:00,6.67,6.67,6.66,6.66,252144.0,6.3789,6.3789,6.3694,6.3694,252144.0
2017-02-13 15:35:00,6.66,6.67,6.66,6.67,185940.0,6.3694,6.3789,6.3694,6.3789,185940.0
2017-02-13 15:40:00,6.67,6.67,6.67,6.67,232464.0,6.3789,6.3789,6.3789,6.3789,232464.0
2017-02-13 15:45:00,6.67,6.67,6.66,6.66,134052.0,6.3789,6.3789,6.3694,6.3694,134052.0
2017-02-13 15:50:00,6.66,6.67,6.66,6.66,388836.0,6.3694,6.3789,6.3694,6.3694,388836.0
2017-02-13 15:55:00,6.66,6.66,6.65,6.66,1005504.0,6.3694,6.3694,6.3598,6.3694,1005504.0
2017-02-14 09:30:00,6.67,6.67,6.64,6.65,1218744.0,6.3789,6.3789,6.3502,6.3598,1218744.0
2017-02-14 09:35:00,6.65,6.67,6.65,6.66,953304.0,6.3598,6.3789,6.3598,6.3694,953304.0
2017-02-14 09:40:00,6.66,6.67,6.64,6.65,1167840.0,6.3694,6.3789,6.3502,6.3598,1167840.0
2017-02-14 09:45:00,6.65,6.66,6.65,6.65,649380.0,6.3598,6.3694,6.3598,6.3598,649380.0
2017-02-14 09:50:00,6.65,6.66,6.65,6.66,218004.0,6.3598,6.3694,6.3598,6.3694,218004.0
2017-02-14 09:55:00,6.66,6.66,6.65,6.66,210720.0,6.3694,6.3694,6.3598,6.3694,210720.0
2017-02-14 10:00:00,6.65,6.65,6.63,6.63,1144308.0,6.3598,6.3598,6.3407,6.3407,1144308.0
2017-02-14 10:05:00,6.63,6.64,6.63,6.64,223092.0,6.3407,6.3502,6.3407,6.3502,223092.0
2017-02-14 10:10:00,6.64,6.66,6.63,6.66,694080.0,6.3502,6.3694,6.3407,6.3694,694080.0
2017-02-14 10:15:00,6.66,6.66,6.65,6.65,307776.0,6.3694,6.3694,6.3598,6.3598,307776.0
2017-02-14 10:20:00,6.65,6.66,6.64,6.64,273192.0,6.3598,6.3694,6.3502,6.3502,273192.0
2017-02-14 10:25:00,6.65,6.65,6.64,6.65,489216.0,6.3598,6.3598,6.3502,6.3598,489216.0
2017-02-14 10:30:00,6.65,6.65,6.63,6.63,150864.0,6.3598,6.3598,6.3407,6.3407,150864.0
2017-02-14 10:35:00,6.63,6.63,6.6,6.62,899100.0,6.3407,6.3407,6.312,6.3311,899100.0
2017-02-14 10:40:00,6.62,6.62,6.61,6.62,339120.0,6.3311,6.3311,6.3216,6.3311,339120.0
2017-02-14 10:45:00,6.62,6.63,6.61,6.63,447600.0,6.3311,6.3407,6.3216,6.3407,447600.0
2017-02-14 10:50:00,6.64,6.64,6.63,6.63,183072.0,6.3502,6.3502,6.3407,6.3407,183072.0
2017-02-14 10:55:00,6.63,6.64,6.63,6.63,328368.0,6.3407,6.3502,6.3407,6.3407,328368.0
2017-02-14 11:00:00,6.63,6.63,6.63,6.63,119424.0,6.3407,6.3407,6.3407,6.3407,119424.0
2017-02-14 11:05:00,6.63,6.63,6.61,6.62,481272.0,6.3407,6.3407,6.3216,6.3311,481272.0
2017-02-14 11:10:00,6.62,6.64,6.62,6.64,279768.0,6.3311,6.3502,6.3311,6.3502,279768.0
2017-02-14 11:15:00,6.64,6.65,6.64,6.65,154284.0,6.3502,6.3598,6.3502,6.3598,154284.0
2017-02-14 11:20:00,6.65,6.65,6.64,6.64,129264.0,6.3598,6.3598,6.3502,6.3502,129264.0
2017-02-14 11:25:00,6.64,6.64,6.64,6.64,188220.0,6.3502,6.3502,6.3502,6.3502,188220.0
2017-02-14 11:30:00,6.64,6.66,6.64,6.66,381144.0,6.3502,6.3694,6.3502,6.3694,381144.0
2017-02-14 11:35:00,6.66,6.66,6.65,6.65,140280.0,6.3694,6.3694,6.3598,6.3598,140280.0
2017-02-14 11:40:00,6.65,6.65,6.65,6.65,59400.0,6.3598,6.3598,6.3598,6.3598,59400.0
2017-02-14 11:45:00,6.65,6.65,6.65,6.65,37800.0,6.3598,6.3598,6.3598,6.3598,37800.0
2017-02-14 11:50:00,6.65,6.66,6.65,6.66,180720.0,6.3598,6.3694,6.3598,6.3694,180720.0
2017-02-14 11:55:00,6.66,6.67,6.66,6.67,723756.0,6.3694,6.3789,6.3694,6.3789,723756.0
2017-02-14 12:00:00,6.67,6.67,6.66,6.67,263400.0,6.3789,6.3789,6.3694,6.3789,263400.0
2017-02-14 12:05:00,6.67,6.68,6.67,6.67,397356.0,6.3789,6.3885,6.3789,6.3789,397356.0
2017-02-14 12:10:00,6.67,6.68,6.67,6.68,389772.0,6.3789,6.3885,6.3789,6.3885,389772.0
2017-02-14 12:15:00,6.68,6.68,6.66,6.67,327504.0,6.3885,6.3885,6.3694,6.3789,327504.0
2017-02-14 12:20:00,6.67,6.68,6.67,6.67,105336.0,6.3789,6.3885,6.3789,6.3789,105336.0
2017-02-14 12:25:00,6.67,6.67,6.67,6.67,141240.0,6.3789,6.3789,6.3789,6.3789,141240.0
2017-02-14 12:30:00,6.67,6.69,6.67,6.69,550296.0,6.3789,6.3981,6.3789,6.3981,550296.0
2017-02-14 12:35:00,6.68,6.68,6.67,6.67,189792.0,6.3885,6.3885,6.3789,6.3789,189792.0
2017-02-14 12:40:00,6.68,6.68,6.68,6.68,347100.0,6.3885,6.3885,6.3885,6.3885,347100.0
2017-02-14 12:45:00,6.68,6.68,6.68,6.68,330024.0,6.3885,6.3885,6.3885,6.3885,330024.0
2017-02-14 12:50:00,6.68,6.7,6.68,6.69,485880.0,6.3885,6.4076,6.3885,6.3981,485880.0
2017-02-14 12:55:00,6.69,6.7,6.69,6.7,331284.0,6.3981,6.4076,6.3981,6.4076,331284.0
2017-02-14 13:00:00,6.7,6.7,6.69,6.7,364188.0,6.4076,6.4076,6.3981,6.4076,364188.0
2017-02-14 13:05:00,6.7,6.71,6.7,6.71,281088.0,6.4076,6.4172,6.4076,6.4172,281088.0
2017-02-14 13:10:00,6.71,6.72,6.71,6.71,312108.0,6.4172,6.4268,6.4172,6.4172,312108.0
2017-02-14 13:15:00,6.71,6.72,6.71,6.71,311448.0,6.4172,6.4268,6.4172,6.4172,311448.0
2017-02-14 13:20:00,6.71,6.71,6.7,6.71,95892.0,6.4172,6.4172,6.4076,6.4172,95892.0
2017-02-14 13:25:00,6.71,6.71,6.7,6.71,102672.0,6.4172,6.4172,6.4076,6.4172,102672.0
2017-02-14 13:30:00,6.71,6.71,6.71,6.71,146172.0,6.4172,6.4172,6.4172,6.4172,146172.0
2017-02-14 13:35:00,6.71,6.71,6.71,6.71,370788.0,6.4172,6.4172,6.4172,6.4172,370788.0
2017-02-14 13:40:00,6.71,6.71,6.71,6.71,105996.0,6.4172,6.4172,6.4172,6.4172,105996.0
2017-02-14 13:45:00,6.71,6.71,6.7,6.71,87492.0,6.4172,6.4172,6.4076,6.4172,87492.0
2017-02-14 13:50:00,6.71,6.71,6.7,6.71,215304.0,6.4172,6.4172,6.4076,6.4172,215304.0
2017-02-14 13:55:00,6.71,6.72,6.71,6.71,217548.0,6.4172,6.4268,6.4172,6.4172,217548.0
2017-02-14 14:00:00,6.71,6.72,6.71,6.71,269748.0,6.4172,6.4268,6.4172,6.4172,269748.0
2017-02-14 14:05:00,6.71,6.73,6.71,6.72,605832.0,6.4172,6.4363,6.4172,6.4268,605832.0
2017-02-14 14:10:00,6.72,6.72,6.72,6.72,104376.0,6.4268,6.4268,6.4268,6.4268,104376.0
2017-02-14 14:15:00,6.72,6.72,6.72,6.72,109692.0,6.4268,6.4268,6.4268,6.4268,109692.0
2017-02-14 14:20:00,6.72,6.72,6.72,6.72,174084.0,6.4268,6.4268,6.4268,6.4268,174084.0
2017-02-14 14:25:00,6.72,6.72,6.71,6.71,688656.0,6.4268,6.4268,6.4172,6.4172,688656.0
2017-02-14 14:30:00,6.71,6.71,6.7,6.71,225444.0,6.4172,6.4172,6.4076,6.4172,225444.0
2017-02-14 14:35:00,6.71,6.72,6.71,6.71,59976.0,6.4172,6.4268,6.4172,6.4172,59976.0
2017-02-14 14:40:00,6.71,6.71,6.7,6.71,104844.0,6.4172,6.4172,6.4076,6.4172,104844.0
2017-02-14 14:45:00,6.71,6.71,6.7,6.7,491304.0,6.4172,6.4172,6.4076,6.4076,491304.0
2017-02-14 14:50:00,6.7,6.7,6.7,6.7,293232.0,6.4076,6.4076,6.4076,6.4076,293232.0
2017-02-14 14:55:00,6.7,6.7,6.69,6.7,342852.0,6.4076,6.4076,6.3981,6.4076,342852.0
2017-02-14 15:00:00,6.7,6.71,6.7,6.7,409548.0,6.4076,6.4172,6.4076,6.4076,409548.0
2017-02-14 15:05:00,6.69,6.7,6.69,6.7,209076.0,6.3981,6.4076,6.3981,6.4076,209076.0
2017-02-14 15:10:00,6.7,6.7,6.7,6.7,346764.0,6.4076,6.4076,6.4076,6.4076,346764.0
2017-02-14 15:15:00,6.7,6.7,6.7,6.7,216528.0,6.4076,6.4076,6.4076,6.4076,216528.0
2017-02-14 15:20:00,6.7,6.7,6.7,6.7,107640.0,6.4076,6.4076,6.4076,6.4076,107640.0
2017-02-14 15:25:00,6.7,6.7,6.7,6.7,115680.0,6.4076,6.4076,6.4076,6.4076,115680.0
2017-02-14 15:30:00,6.7,6.7,6.7,6.7,95352.0,6.4076,6.4076,6.4076,6.4076,95352.0
2017-02-14 15:35:00,6.7,6.71,6.7,6.71,229176.0,6.4076,6.4172,6.4076,6.4172,229176.0
2017-02-14 15:40:00,6.71,6.71,6.71,6.71,163776.0,6.4172,6.4172,6.4172,6.4172,163776.0
2017-02-14 15:45:00,6.71,6.71,6.71,6.71,426108.0,6.4172,6.4172,6.4172,6.4172,426108.0
2017-02-14 15:50:00,6.71,6.73,6.71,6.72,932112.0,6.4172,6.4363,6.4172,6.4268,932112.0
2017-02-14 15:55:00,6.72,6.73,6.71,6.73,1286472.0,6.4268,6.4363,6.4172,6.4363,1286472.0
2017-02-15 09:30:00,6.72,6.73,6.7,6.72,2079480.0,6.4268,6.4363,6.4076,6.4268,2079480.0
2017-02-15 09:35:00,6.72,6.73,6.72,6.72,1403904.0,6.4268,6.4363,6.4268,6.4268,1403904.0
2017-02-15 09:40:00,6.72,6.74,6.72,6.73,919848.0,6.4268,6.4459,6.4268,6.4363,919848.0
2017-02-15 09:45:00,6.73,6.74,6.73,6.74,898980.0,6.4363,6.4459,6.4363,6.4459,898980.0
2017-02-15 09:50:00,6.74,6.74,6.74,6.74,560892.0,6.4459,6.4459,6.4459,6.4459,560892.0
2017-02-15 09:55:00,6.74,6.75,6.74,6.74,467088.0,6.4459,6.4554,6.4459,6.4459,467088.0
2017-02-15 10:00:00,6.74,6.75,6.73,6.73,1012284.0,6.4459,6.4554,6.4363,6.4363,1012284.0
2017-02-15 10:05:00,6.74,6.74,6.72,6.73,576096.0,6.4459,6.4459,6.4268,6.4363,576096.0
2017-02-15 10:10:00,6.73,6.74,6.72,6.73,718776.0,6.4363,6.4459,6.4268,6.4363,718776.0
2017-02-15 10:15:00,6.73,6.74,6.73,6.74,525660.0,6.4363,6.4459,6.4363,6.4459,525660.0
2017-02-15 10:20:00,6.74,6.74,6.73,6.73,80640.0,6.4459,6.4459,6.4363,6.4363,80640.0
2017-02-15 10:25:00,6.73,6.74,6.73,6.74,408636.0,6.4363,6.4459,6.4363,6.4459,408636.0
2017-02-15 10:30:00,6.74,6.75,6.74,6.75,347304.0,6.4459,6.4554,6.4459,6.4554,347304.0
2017-02-15 10:35:00,6.75,6.76,6.75,6.75,655404.0,6.4554,6.465,6.4554,6.4554,655404.0
2017-02-15 10:40:00,6.75,6.75,6.74,6.75,566952.0,6.4554,6.4554,6.4459,6.4554,566952.0
2017-02-15 10:45:00,6.75,6.76,6.75,6.75,1027512.0,6.4554,6.465,6.4554,6.4554,1027512.0
2017-02-15 10:50:00,6.75,6.76,6.75,6.75,78768.0,6.4554,6.465,6.4554,6.4554,78768.0
2017-02-15 10:55:00,6.75,6.76,6.75,6.76,220824.0,6.4554,6.465,6.4554,6.465,220824.0
2017-02-15 11:00:00,6.76,6.76,6.75,6.76,129168.0,6.465,6.465,6.4554,6.465,129168.0
2017-02-15 11:05:00,6.76,6.76,6.76,6.76,396204.0,6.465,6.465,6.465,6.465,396204.0
2017-02-15 11:10:00,6.76,6.77,6.76,6.77,544008.0,6.465,6.4746,6.465,6.4746,544008.0
2017-02-15 11:15:00,6.77,6.79,6.77,6.77,917004.0,6.4746,6.4937,6.4746,6.4746,917004.0
2017-02-15 11:20:00,6.78,6.78,6.77,6.78,413136.0,6.4841,6.4841,6.4746,6.4841,413136.0
2017-02-15 11:25:00,6.78,6.79,6.78,6.79,458268.0,6.4841,6.4937,6.4841,6.4937,458268.0
2017-02-15 11:30:00,6.79,6.8,6.79,6.79,447780.0,6.4937,6.5033,6.4937,6.4937,447780.0
2017-02-15 11:35:00,6.79,6.79,6.77,6.77,550284.0,6.4937,6.4937,6.4746,6.4746,550284.0
2017-02-15 11:40:00,6.77,6.77,6.76,6.76,661764.0,6.4746,6.4746,6.465,6.465,661764.0
2017-02-15 11:45:00,6.76,6.77,6.75,6.76,714468.0,6.465,6.4746,6.4554,6.465,714468.0
2017-02-15 11:50:00,6.76,6.77,6.76,6.76,46776.0,6.465,6.4746,6.465,6.465,46776.0
2017-02-15 11:55:00,6.76,6.77,6.76,6.77,114456.0,6.465,6.4746,6.465,6.4746,114456.0
2017-02-15 12:00:00,6.77,6.77,6.76,6.77,419748.0,6.4746,6.4746,6.465,6.4746,419748.0
2017-02-15 12:05:00,6.77,6.77,6.76,6.76,202260.0,6.4746,6.4746,6.465,6.465,202260.0
2017-02-15 12:10:00,6.76,6.77,6.76,6.77,102180.0,6.465,6.4746,6.465,6.4746,102180.0
2017-02-15 12:15:00,6.77,6.77,6.76,6.77,50892.0,6.4746,6.4746,6.465,6.4746,50892.0
2017-02-15 12:20:00,6.77,6.77,6.77,6.77,145344.0,6.4746,6.4746,6.4746,6.4746,145344.0
2017-02-15 12:25:00,6.77,6.78,6.77,6.77,206280.0,6.4746,6.4841,6.4746,6.4746,206280.0
2017-02-15 12:30:00,6.77,6.77,6.77,6.77,64812.0,6.4746,6.4746,6.4746,6.4746,64812.0
2017-02-15 12:35:00,6.77,6.78,6.77,6.78,298020.0,6.4746,6.4841,6.4746,6.4841,298020.0
2017-02-15 12:40:00,6.78,6.78,6.78,6.78,193284.0,6.4841,6.4841,6.4841,6.4841,193284.0
2017-02-15 12:45:00,6.78,6.78,6.77,6.78,289596.0,6.4841,6.4841,6.4746,6.4841,289596.0
2017-02-15 12:50:00,6.78,6.79,6.78,6.79,374928.0,6.4841,6.4937,6.4841,6.4937,374928.0
2017-02-15 12:55:00,6.79,6.79,6.78,6.78,112404.0,6.4937,6.4937,6.4841,6.4841,112404.0
2017-02-15 13:00:00,6.78,6.79,6.78,6.79,249804.0,6.4841,6.4937,6.4841,6.4937,249804.0
2017-02-15 13:05:00,6.79,6.8,6.79,6.79,791112.0,6.4937,6.5033,6.4937,6.4937,791112.0
2017-02-15 13:10:00,6.79,6.79,6.77,6.77,504984.0,6.4937,6.4937,6.4746,6.4746,504984.0
2017-02-15 13:15:00,6.77,6.78,6.77,6.78,203652.0,6.4746,6.4841,6.4746,6.4841,203652.0
2017-02-15 13:20:00,6.78,6.79,6.78,6.79,423756.0,6.4841,6.4937,6.4841,6.4937,423756.0
2017-02-15 13:25:00,6.79,6.79,6.79,6.79,106200.0,6.4937,6.4937,6.4937,6.4937,106200.0
2017-02-15 13:30:00,6.79,6.8,6.79,6.79,335052.0,6.4937,6.5033,6.4937,6.4937,335052.0
2017-02-15 13:35:00,6.79,6.79,6.79,6.79,58032.0,6.4937,6.4937,6.4937,6.4937,58032.0
2017-02-15 13:40:00,6.79,6.8,6.79,6.79,419988.0,6.4937,6.5033,6.4937,6.4937,419988.0
2017-02-15 13:45:00,6.79,6.8,6.79,6.8,508008.0,6.4937,6.5033,6.4937,6.5033,508008.0
2017-02-15 13:50:00,6.8,6.81,6.8,6.81,697704.0,6.5033,6.5128,6.5033,6.5128,697704.0
2017-02-15 13:55:00,6.81,6.81,6.8,6.8,379896.0,6.5128,6.5128,6.5033,6.5033,379896.0
2017-02-15 14:00:00,6.8,6.81,6.8,6.81,238140.0,6.5033,6.5128,6.5033,6.5128,238140.0
2017-02-15 14:05:00,6.81,6.81,6.8,6.8,289608.0,6.5128,6.5128,6.5033,6.5033,289608.0
2017-02-15 14:10:00,6.8,6.8,6.8,6.8,114156.0,6.5033,6.5033,6.5033,6.5033,114156.0
2017-02-15 14:15:00,6.8,6.8,6.8,6.8,84876.0,6.5033,6.5033,6.5033,6.5033,84876.0
2017-02-15 14:20:00,6.8,6.81,6.8,6.8,134376.0,6.5033,6.5128,6.5033,6.5033,134376.0
2017-02-15 14:25:00,6.81,6.81,6.8,6.81,216576.0,6.5128,6.5128,6.5033,6.5128,216576.0
2017-02-15 14:30:00,6.81,6.81,6.81,6.81,179376.0,6.5128,6.5128,6.5128,6.5128,179376.0
2017-02-15 14:35:00,6.81,6.82,6.81,6.81,367824.0,6.5128,6.5224,6.5128,6.5128,367824.0
2017-02-15 14:40:00,6.81,6.82,6.81,6.82,55980.0,6.5128,6.5224,6.5128,6.5224,55980.0
2017-02-15 14:45:00,6.82,6.82,6.81,6.82,93276.0,6.5224,6.5224,6.5128,6.5224,93276.0
2017-02-15 14:50:00,6.82,6.83,6.82,6.82,497400.0,6.5224,6.532,6.5224,6.5224,497400.0
2017-02-15 14:55:00,6.82,6.83,6.82,6.83,398568.0,6.5224,6.532,6.5224,6.532,398568.0
2017-02-15 15:00:00,6.83,6.83,6.83,6.83,832668.0,6.532,6.532,6.532,6.532,832668.0
2017-02-15 15:05:00,6.83,6.83,6.82,6.83,742944.0,6.532,6.532,6.5224,6.532,742944.0
2017-02-15 15:10:00,6.83,6.84,6.83,6.84,1105404.0,6.532,6.5415,6.532,6.5415,1105404.0
2017-02-15 15:15:00,6.84,6.85,6.84,6.84,669564.0,6.5415,6.5511,6.5415,6.5415,669564.0
2017-02-15 15:20:00,6.84,6.85,6.84,6.85,408240.0,6.5415,6.5511,6.5415,6.5511,408240.0
2017-02-15 15:25:00,6.85,6.85,6.84,6.84,416844.0,6.5511,6.5511,6.5415,6.5415,416844.0
2017-02-15 15:30:00,6.84,6.85,6.84,6.84,229188.0,6.5415,6.5511,6.5415,6.5415,229188.0
2017-02-15 15:35:00,6.84,6.85,6.84,6.85,394236.0,6.5415,6.5511,6.5415,6.5511,394236.0
2017-02-15 15:40:00,6.84,6.85,6.84,6.85,577656.0,6.5415,6.5511,6.5415,6.5511,577656.0
2017-02-15 15:45:00,6.85,6.85,6.84,6.84,431424.0,6.5511,6.5511,6.5415,6.5415,431424.0
2017-02-15 15:50:00,6.84,6.85,6.84,6.84,464760.0,6.5415,6.5511,6.5415,6.5415,464760.0
2017-02-15 15:55:00,6.84,6.84,6.84,6.84,754560.0,6.5415,6.5415,6.5415,6.5415,754560.0
2017-02-16 09:30:00,6.86,6.88,6.84,6.87,1371756.0,6.5606,6.5798,6.5415,6.5702,1371756.0
2017-02-16 09:35:00,6.87,6.88,6.87,6.88,641640.0,6.5702,6.5798,6.5702,6.5798,641640.0
2017-02-16 09:40:00,6.88,6.9,6.88,6.89,1475352.0,6.5798,6.5989,6.5798,6.5893,1475352.0
2017-02-16 09:45:00,6.89,6.89,6.86,6.86,610464.0,6.5893,6.5893,6.5606,6.5606,610464.0
2017-02-16 09:50:00,6.86,6.86,6.83,6.83,1643472.0,6.5606,6.5606,6.532,6.532,1643472.0
2017-02-16 09:55:00,6.84,6.85,6.84,6.85,751296.0,6.5415,6.5511,6.5415,6.5511,751296.0
2017-02-16 10:00:00,6.85,6.85,6.83,6.84,851304.0,6.5511,6.5511,6.532,6.5415,851304.0
2017-02-16 10:05:00,6.84,6.85,6.84,6.85,365784.0,6.5415,6.5511,6.5415,6.5511,365784.0
2017-02-16 10:10:00,6.85,6.86,6.84,6.84,619536.0,6.5511,6.5606,6.5415,6.5415,619536.0
2017-02-16 10:15:00,6.84,6.86,6.84,6.85,496068.0,6.5415,6.5606,6.5415,6.5511,496068.0
2017-02-16 10:20:00,6.85,6.87,6.85,6.87,689832.0,6.5511,6.5702,6.5511,6.5702,689832.0
2017-02-16 10:25:00,6.87,6.87,6.85,6.86,394440.0,6.5702,6.5702,6.5511,6.5606,394440.0
2017-02-16 10:30:00,6.86,6.88,6.86,6.88,395844.0,6.5606,6.5798,6.5606,6.5798,395844.0
2017-02-16 10:35:00,6.88,6.88,6.87,6.87,344580.0,6.5798,6.5798,6.5702,6.5702,344580.0
2017-02-16 10:40:00,6.87,6.88,6.87,6.88,371040.0,6.5702,6.5798,6.5702,6.5798,371040.0
2017-02-16 10:45:00,6.87,6.87,6.83,6.83,610896.0,6.5702,6.5702,6.532,6.532,610896.0
2017-02-16 10:50:00,6.83,6.84,6.79,6.79,1418076.0,6.532,6.5415,6.4937,6.4937,1418076.0
2017-02-16 10:55:00,6.8,6.82,6.79,6.82,720000.0,6.5033,6.5224,6.4937,6.5224,720000.0
2017-02-16 11:00:00,6.82,6.82,6.8,6.81,459756.0,6.5224,6.5224,6.5033,6.5128,459756.0
2017-02-16 11:05:00,6.81,6.81,6.79,6.8,599244.0,6.5128,6.5128,6.4937,6.5033,599244.0
2017-02-16 11:10:00,6.8,6.8,6.78,6.79,375516.0,6.5033,6.5033,6.4841,6.4937,375516.0
2017-02-16 11:15:00,6.8,6.82,6.8,6.82,338496.0,6.5033,6.5224,6.5033,6.5224,338496.0
2017-02-16 11:20:00,6.82,6.83,6.82,6.82,223812.0,6.5224,6.532,6.5224,6.5224,223812.0
2017-02-16 11:25:00,6.82,6.83,6.82,6.82,320676.0,6.5224,6.532,6.5224,6.5224,320676.0
2017-02-16 11:30:00,6.82,6.82,6.82,6.82,69324.0,6.5224,6.5224,6.5224,6.5224,69324.0
2017-02-16 11:35:00,6.82,6.82,6.8,6.81,502008.0,6.5224,6.5224,6.5033,6.5128,502008.0
2017-02-16 11:40:00,6.81,6.82,6.81,6.81,115740.0,6.5128,6.5224,6.5128,6.5128,115740.0
2017-02-16 11:45:00,6.81,6.81,6.8,6.81,76476.0,6.5128,6.5128,6.5033,6.5128,76476.0
2017-02-16 11:50:00,6.81,6.82,6.81,6.82,137676.0,6.5128,6.5224,6.5128,6.5224,137676.0
2017-02-16 11:55:00,6.82,6.82,6.81,6.82,127944.0,6.5224,6.5224,6.5128,6.5224,127944.0
2017-02-16 12:00:00,6.82,6.82,6.81,6.81,133596.0,6.5224,6.5224,6.5128,6.5128,133596.0
2017-02-16 12:05:00,6.81,6.81,6.8,6.8,122352.0,6.5128,6.5128,6.5033,6.5033,122352.0
2017-02-16 12:10:00,6.8,6.81,6.8,6.8,53064.0,6.5033,6.5128,6.5033,6.5033,53064.0
2017-02-16 12:15:00,6.81,6.82,6.81,6.82,288696.0,6.5128,6.5224,6.5128,6.5224,288696.0
2017-02-16 12:20:00,6.82,6.83,6.82,6.82,534384.0,6.5224,6.532,6.5224,6.5224,534384.0
2017-02-16 12:25:00,6.82,6.83,6.82,6.83,588360.0,6.5224,6.532,6.5224,6.532,588360.0
2017-02-16 12:30:00,6.83,6.83,6.82,6.82,738840.0,6.532,6.532,6.5224,6.5224,738840.0
2017-02-16 12:35:00,6.82,6.83,6.82,6.83,382344.0,6.5224,6.532,6.5224,6.532,382344.0
2017-02-16 12:40:00,6.83,6.84,6.83,6.83,739872.0,6.532,6.5415,6.532,6.532,739872.0
2017-02-16 12:45:00,6.83,6.83,6.82,6.83,207876.0,6.532,6.532,6.5224,6.532,207876.0
2017-02-16 12:50:00,6.83,6.84,6.83,6.83,242508.0,6.532,6.5415,6.532,6.532,242508.0
2017-02-16 12:55:00,6.83,6.83,6.81,6.81,128508.0,6.532,6.532,6.5128,6.5128,128508.0
2017-02-16 13:00:00,6.81,6.81,6.8,6.8,221004.0,6.5128,6.5128,6.5033,6.5033,221004.0
2017-02-16 13:05:00,6.8,6.81,6.8,6.81,91368.0,6.5033,6.5128,6.5033,6.5128,91368.0
2017-02-16 13:10:00,6.81,6.81,6.8,6.8,814428.0,6.5128,6.5128,6.5033,6.5033,814428.0
2017-02-16 13:15:00,6.8,6.81,6.8,6.81,58536.0,6.5033,6.5128,6.5033,6.5128,58536.0
2017-02-16 13:20:00,6.81,6.82,6.81,6.81,563364.0,6.5128,6.5224,6.5128,6.5128,563364.0
2017-02-16 13:25:00,6.81,6.81,6.8,6.81,205848.0,6.5128,6.5128,6.5033,6.5128,205848.0
2017-02-16 13:30:00,6.81,6.81,6.8,6.81,124992.0,6.5128,6.5128,6.5033,6.5128,124992.0
2017-02-16 13:35:00,6.81,6.81,6.8,6.81,190920.0,6.5128,6.5128,6.5033,6.5128,190920.0
2017-02-16 13:40:00,6.82,6.82,6.8,6.8,207372.0,6.5224,6.5224,6.5033,6.5033,207372.0
2017-02-16 13:45:00,6.8,6.81,6.79,6.81,377724.0,6.5033,6.5128,6.4937,6.5128,377724.0
2017-02-16 13:50:00,6.81,6.81,6.8,6.8,83424.0,6.5128,6.5128,6.5033,6.5033,83424.0
2017-02-16 13:55:00,6.81,6.81,6.81,6.81,32400.0,6.5128,6.5128,6.5128,6.5128,32400.0
2017-02-16 14:00:00,6.82,6.82,6.81,6.82,119676.0,6.5224,6.5224,6.5128,6.5224,119676.0
2017-02-16 14:05:00,6.81,6.82,6.81,6.82,43716.0,6.5128,6.5224,6.5128,6.5224,43716.0
2017-02-16 14:10:00,6.82,6.82,6.82,6.82,50100.0,6.5224,6.5224,6.5224,6.5224,50100.0
2017-02-16 14:15:00,6.82,6.82,6.8,6.8,155760.0,6.5224,6.5224,6.5033,6.5033,155760.0
2017-02-16 14:20:00,6.8,6.81,6.79,6.8,217764.0,6.5033,6.5128,6.4937,6.5033,217764.0
2017-02-16 14:25:00,6.8,6.8,6.8,6.8,114840.0,6.5033,6.5033,6.5033,6.5033,114840.0
2017-02-16 14:30:00,6.8,6.81,6.8,6.81,64512.0,6.5033,6.5128,6.5033,6.5128,64512.0
2017-02-16 14:35:00,6.8,6.8,6.8,6.8,75600.0,6.5033,6.5033,6.5033,6.5033,75600.0
2017-02-16 14:40:00,6.8,6.81,6.8,6.81,398292.0,6.5033,6.5128,6.5033,6.5128,398292.0
2017-02-16 14:45:00,6.81,6.81,6.81,6.81,166980.0,6.5128,6.5128,6.5128,6.5128,166980.0
2017-02-16 14:50:00,6.8,6.81,6.8,6.81,203088.0,6.5033,6.5128,6.5033,6.5128,203088.0
2017-02-16 14:55:00,6.81,6.82,6.81,6.82,210396.0,6.5128,6.5224,6.5128,6.5224,210396.0
2017-02-16 15:00:00,6.82,6.82,6.82,6.82,83736.0,6.5224,6.5224,6.5224,6.5224,83736.0
2017-02-16 15:05:00,6.82,6.82,6.81,6.81,68616.0,6.5224,6.5224,6.5128,6.5128,68616.0
2017-02-16 15:10:00,6.82,6.82,6.82,6.82,393384.0,6.5224,6.5224,6.5224,6.5224,393384.0
2017-02-16 15:15:00,6.82,6.82,6.82,6.82,208968.0,6.5224,6.5224,6.5224,6.5224,208968.0
2017-02-16 15:20:00,6.82,6.83,6.82,6.83,130332.0,6.5224,6.532,6.5224,6.532,130332.0
2017-02-16 15:25:00,6.82,6.83,6.82,6.82,73416.0,6.5224,6.532,6.5224,6.5224,73416.0
2017-02-16 15:30:00,6.82,6.84,6.82,6.84,403344.0,6.5224,6.5415,6.5224,6.5415,403344.0
2017-02-16 15:35:00,6.84,6.84,6.83,6.83,207960.0,6.5415,6.5415,6.532,6.532,207960.0
2017-02-16 15:40:00,6.83,6.84,6.83,6.83,113520.0,6.532,6.5415,6.532,6.532,113520.0
2017-02-16 15:45:00,6.83,6.83,6.82,6.82,299952.0,6.532,6.532,6.5224,6.5224,299952.0
2017-02-16 15:50:00,6.82,6.83,6.82,6.83,1395336.0,6.5224,6.532,6.5224,6.532,1395336.0
2017-02-16 15:55:00,6.83,6.84,6.83,6.84,755592.0,6.532,6.5415,6.532,6.5415,755592.0
2017-02-17 09:30:00,6.81,6.83,6.8,6.81,1572720.0,6.5128,6.532,6.5033,6.5128,1572720.0
2017-02-17 09:35:00,6.81,6.83,6.81,6.83,675192.0,6.5128,6.532,6.5128,6.532,675192.0
2017-02-17 09:40:00,6.83,6.85,6.83,6.84,682092.0,6.532,6.5511,6.532,6.5415,682092.0
2017-02-17 09:45:00,6.84,6.85,6.83,6.84,509772.0,6.5415,6.5511,6.532,6.5415,509772.0
2017-02-17 09:50:00,6.84,6.85,6.83,6.83,959004.0,6.5415,6.5511,6.532,6.532,959004.0
2017-02-17 09:55:00,6.83,6.85,6.83,6.85,492948.0,6.532,6.5511,6.532,6.5511,492948.0
2017-02-17 10:00:00,6.85,6.86,6.84,6.85,466584.0,6.5511,6.5606,6.5415,6.5511,466584.0
2017-02-17 10:05:00,6.85,6.86,6.84,6.84,434640.0,6.5511,6.5606,6.5415,6.5415,434640.0
2017-02-17 10:10:00,6.84,6.86,6.84,6.85,408420.0,6.5415,6.5606,6.5415,6.5511,408420.0
2017-02-17 10:15:00,6.85,6.86,6.85,6.86,776208.0,6.5511,6.5606,6.5511,6.5606,776208.0
2017-02-17 10:20:00,6.86,6.87,6.86,6.87,857016.0,6.5606,6.5702,6.5606,6.5702,857016.0
2017-02-17 10:25:00,6.87,6.87,6.86,6.87,502356.0,6.5702,6.5702,6.5606,6.5702,502356.0
2017-02-17 10:30:00,6.87,6.87,6.85,6.85,313584.0,6.5702,6.5702,6.5511,6.5511,313584.0
2017-02-17 10:35:00,6.85,6.86,6.85,6.86,110232.0,6.5511,6.5606,6.5511,6.5606,110232.0
2017-02-17 10:40:00,6.87,6.87,6.86,6.86,331428.0,6.5702,6.5702,6.5606,6.5606,331428.0
2017-02-17 10:45:00,6.86,6.86,6.85,6.86,141960.0,6.5606,6.5606,6.5511,6.5606,141960.0
2017-02-17 10:50:00,6.86,6.86,6.85,6.85,254196.0,6.5606,6.5606,6.5511,6.5511,254196.0
2017-02-17 10:55:00,6.85,6.86,6.84,6.85,385572.0,6.5511,6.5606,6.5415,6.5511,385572.0
2017-02-17 11:00:00,6.84,6.85,6.84,6.85,446592.0,6.5415,6.5511,6.5415,6.5511,446592.0
2017-02-17 11:05:00,6.85,6.85,6.84,6.84,605772.0,6.5511,6.5511,6.5415,6.5415,605772.0
2017-02-17 11:10:00,6.84,6.85,6.84,6.85,118368.0,6.5415,6.5511,6.5415,6.5511,118368.0
2017-02-17 11:15:00,6.85,6.86,6.84,6.84,238848.0,6.5511,6.5606,6.5415,6.5415,238848.0
2017-02-17 11:20:00,6.84,6.84,6.83,6.83,422664.0,6.5415,6.5415,6.532,6.532,422664.0
2017-02-17 11:25:00,6.83,6.83,6.83,6.83,158604.0,6.532,6.532,6.532,6.532,158604.0
2017-02-17 11:30:00,6.84,6.85,6.84,6.85,366252.0,6.5415,6.5511,6.5415,6.5511,366252.0
2017-02-17 11:35:00,6.85,6.85,6.84,6.85,137088.0,6.5511,6.5511,6.5415,6.5511,137088.0
2017-02-17 11:40:00,6.85,6.86,6.85,6.85,105912.0,6.5511,6.5606,6.5511,6.5511,105912.0
2017-02-17 11:45:00,6.85,6.85,6.85,6.85,93576.0,6.5511,6.5511,6.5511,6.5511,93576.0
2017-02-17 11:50:00,6.85,6.86,6.85,6.85,190668.0,6.5511,6.5606,6.5511,6.5511,190668.0
2017-02-17 11:55:00,6.85,6.85,6.85,6.85,139260.0,6.5511,6.5511,6.5511,6.5511,139260.0
2017-02-17 12:00:00,6.85,6.86,6.85,6.86,71976.0,6.5511,6.5606,6.5511,6.5606,71976.0
2017-02-17 12:05:00,6.86,6.86,6.85,6.85,149832.0,6.5606,6.5606,6.5511,6.5511,149832.0
2017-02-17 12:10:00,6.85,6.86,6.85,6.86,92400.0,6.5511,6.5606,6.5511,6.5606,92400.0
2017-02-17 12:15:00,6.85,6.86,6.85,6.86,89784.0,6.5511,6.5606,6.5511,6.5606,89784.0
2017-02-17 12:20:00,6.86,6.87,6.86,6.86,158640.0,6.5606,6.5702,6.5606,6.5606,158640.0
2017-02-17 12:25:00,6.87,6.87,6.86,6.86,268308.0,6.5702,6.5702,6.5606,6.5606,268308.0
2017-02-17 12:30:00,6.86,6.86,6.86,6.86,29652.0,6.5606,6.5606,6.5606,6.5606,29652.0
2017-02-17 12:35:00,6.86,6.86,6.85,6.86,71772.0,6.5606,6.5606,6.5511,6.5606,71772.0
2017-02-17 12:40:00,6.86,6.86,6.86,6.86,100176.0,6.5606,6.5606,6.5606,6.5606,100176.0
2017-02-17 12:45:00,6.86,6.86,6.86,6.86,171912.0,6.5606,6.5606,6.5606,6.5606,171912.0
2017-02-17 12:50:00,6.86,6.86,6.85,6.86,172416.0,6.5606,6.5606,6.5511,6.5606,172416.0
2017-02-17 12:55:00,6.86,6.87,6.86,6.87,541404.0,6.5606,6.5702,6.5606,6.5702,541404.0
2017-02-17 13:00:00,6.87,6.88,6.86,6.87,368988.0,6.5702,6.5798,6.5606,6.5702,368988.0
2017-02-17 13:05:00,6.87,6.87,6.86,6.86,146976.0,6.5702,6.5702,6.5606,6.5606,146976.0
2017-02-17 13:10:00,6.87,6.87,6.86,6.86,170400.0,6.5702,6.5702,6.5606,6.5606,170400.0
2017-02-17 13:15:00,6.86,6.87,6.86,6.87,248508.0,6.5606,6.5702,6.5606,6.5702,248508.0
2017-02-17 13:20:00,6.87,6.87,6.87,6.87,22980.0,6.5702,6.5702,6.5702,6.5702,22980.0
2017-02-17 13:25:00,6.87,6.87,6.87,6.87,162348.0,6.5702,6.5702,6.5702,6.5702,162348.0
2017-02-17 13:30:00,6.87,6.87,6.87,6.87,251556.0,6.5702,6.5702,6.5702,6.5702,251556.0
2017-02-17 13:35:00,6.87,6.87,6.87,6.87,50400.0,6.5702,6.5702,6.5702,6.5702,50400.0
2017-02-17 13:40:00,6.87,6.87,6.87,6.87,103992.0,6.5702,6.5702,6.5702,6.5702,103992.0
2017-02-17 13:45:00,6.87,6.87,6.87,6.87,70560.0,6.5702,6.5702,6.5702,6.5702,70560.0
2017-02-17 13:50:00,6.87,6.87,6.86,6.87,32400.0,6.5702,6.5702,6.5606,6.5702,32400.0
2017-02-17 13:55:00,6.87,6.87,6.87,6.87,218400.0,6.5702,6.5702,6.5702,6.5702,218400.0
2017-02-17 14:00:00,6.87,6.87,6.86,6.87,126120.0,6.5702,6.5702,6.5606,6.5702,126120.0
2017-02-17 14:05:00,6.87,6.87,6.87,6.87,246792.0,6.5702,6.5702,6.5702,6.5702,246792.0
2017-02-17 14:10:00,6.87,6.87,6.87,6.87,19980.0,6.5702,6.5702,6.5702,6.5702,19980.0
2017-02-17 14:15:00,6.87,6.88,6.87,6.87,218580.0,6.5702,6.5798,6.5702,6.5702,218580.0
2017-02-17 14:20:00,6.87,6.88,6.87,6.87,73020.0,6.5702,6.5798,6.5702,6.5702,73020.0
2017-02-17 14:25:00,6.87,6.88,6.87,6.88,250044.0,6.5702,6.5798,6.5702,6.5798,250044.0
2017-02-17 14:30:00,6.88,6.88,6.88,6.88,474432.0,6.5798,6.5798,6.5798,6.5798,474432.0
2017-02-17 14:35:00,6.88,6.89,6.88,6.89,181356.0,6.5798,6.5893,6.5798,6.5893,181356.0
2017-02-17 14:40:00,6.89,6.89,6.88,6.89,32016.0,6.5893,6.5893,6.5798,6.5893,32016.0
2017-02-17 14:45:00,6.89,6.89,6.89,6.89,250464.0,6.5893,6.5893,6.5893,6.5893,250464.0
2017-02-17 14:50:00,6.89,6.89,6.89,6.89,308808.0,6.5893,6.5893,6.5893,6.5893,308808.0
2017-02-17 14:55:00,6.89,6.89,6.88,6.88,141120.0,6.5893,6.5893,6.5798,6.5798,141120.0
2017-02-17 15:00:00,6.89,6.89,6.89,6.89,201516.0,6.5893,6.5893,6.5893,6.5893,201516.0
2017-02-17 15:05:00,6.89,6.89,6.88,6.89,389892.0,6.5893,6.5893,6.5798,6.5893,389892.0
2017-02-17 15:10:00,6.89,6.9,6.89,6.9,289728.0,6.5893,6.5989,6.5893,6.5989,289728.0
2017-02-17 15:15:00,6.9,6.9,6.89,6.9,851124.0,6.5989,6.5989,6.5893,6.5989,851124.0
2017-02-17 15:20:00,6.9,6.9,6.89,6.89,42120.0,6.5989,6.5989,6.5893,6.5893,42120.0
2017-02-17 15:25:00,6.89,6.9,6.89,6.9,172596.0,6.5893,6.5989,6.5893,6.5989,172596.0
2017-02-17 15:30:00,6.9,6.9,6.89,6.9,131232.0,6.5989,6.5989,6.5893,6.5989,131232.0
2017-02-17 15:35:00,6.9,6.9,6.89,6.89,432204.0,6.5989,6.5989,6.5893,6.5893,432204.0
2017-02-17 15:40:00,6.89,6.9,6.89,6.9,218052.0,6.5893,6.5989,6.5893,6.5989,218052.0
2017-02-17 15:45:00,6.89,6.9,6.89,6.89,327540.0,6.5893,6.5989,6.5893,6.5893,327540.0
2017-02-17 15:50:00,6.89,6.91,6.89,6.91,714672.0,6.5893,6.6085,6.5893,6.6085,714672.0
2017-02-17 15:55:00,6.91,6.93,6.91,6.92,1827288.0,6.6085,6.6276,6.6085,6.618,1827288.0
2017-02-21 09:30:00,6.97,6.97,6.95,6.97,2511636.0,6.6658,6.6658,6.6467,6.6658,2511636.0
2017-02-21 09:35:00,6.97,6.98,6.97,6.98,993588.0,6.6658,6.6754,6.6658,6.6754,993588.0
2017-02-21 09:40:00,6.98,6.99,6.97,6.98,1801680.0,6.6754,6.685,6.6658,6.6754,1801680.0
2017-02-21 09:45:00,6.99,7.0,6.99,7.0,1324404.0,6.685,6.6945,6.685,6.6945,1324404.0
2017-02-21 09:50:00,7.0,7.01,7.0,7.01,1526424.0,6.6945,6.7041,6.6945,6.7041,1526424.0
2017-02-21 09:55:00,7.01,7.02,7.0,7.0,1102380.0,6.7041,6.7137,6.6945,6.6945,1102380.0
2017-02-21 10:00:00,7.0,7.01,6.99,7.0,746748.0,6.6945,6.7041,6.685,6.6945,746748.0
2017-02-21 10:05:00,7.0,7.02,7.0,7.02,763752.0,6.6945,6.7137,6.6945,6.7137,763752.0
2017-02-21 10:10:00,7.02,7.02,7.01,7.02,1292472.0,6.7137,6.7137,6.7041,6.7137,1292472.0
2017-02-21 10:15:00,7.02,7.02,7.01,7.02,592080.0,6.7137,6.7137,6.7041,6.7137,592080.0
2017-02-21 10:20:00,7.02,7.02,7.01,7.01,686472.0,6.7137,6.7137,6.7041,6.7041,686472.0
2017-02-21 10:25:00,7.01,7.02,7.01,7.01,971424.0,6.7041,6.7137,6.7041,6.7041,971424.0
2017-02-21 10:30:00,7.01,7.02,7.01,7.01,310152.0,6.7041,6.7137,6.7041,6.7041,310152.0
2017-02-21 10:35:00,7.01,7.02,7.01,7.01,368076.0,6.7041,6.7137,6.7041,6.7041,368076.0
2017-02-21 10:40:00,7.02,7.04,7.02,7.03,1220820.0,6.7137,6.7328,6.7137,6.7232,1220820.0
2017-02-21 10:45:00,7.03,7.03,7.02,7.02,380448.0,6.7232,6.7232,6.7137,6.7137,380448.0
2017-02-21 10:50:00,7.03,7.03,7.02,7.02,407628.0,6.7232,6.7232,6.7137,6.7137,407628.0
2017-02-21 10:55:00,7.02,7.02,7.01,7.02,518880.0,6.7137,6.7137,6.7041,6.7137,518880.0
2017-02-21 11:00:00,7.02,7.02,7.01,7.01,278184.0,6.7137,6.7137,6.7041,6.7041,278184.0
2017-02-21 11:05:00,7.01,7.02,7.0,7.01,200748.0,6.7041,6.7137,6.6945,6.7041,200748.0
2017-02-21 11:10:00,7.0,7.02,7.0,7.01,189108.0,6.6945,6.7137,6.6945,6.7041,189108.0
2017-02-21 11:15:00,7.01,7.02,7.01,7.02,168372.0,6.7041,6.7137,6.7041,6.7137,168372.0
2017-02-21 11:20:00,7.02,7.02,6.99,6.99,638664.0,6.7137,6.7137,6.685,6.685,638664.0
2017-02-21 11:25:00,6.99,7.0,6.98,6.98,237000.0,6.685,6.6945,6.6754,6.6754,237000.0
2017-02-21 11:30:00,6.99,6.99,6.98,6.99,175404.0,6.685,6.685,6.6754,6.685,175404.0
2017-02-21 11:35:00,6.99,6.99,6.97,6.98,511416.0,6.685,6.685,6.6658,6.6754,511416.0
2017-02-21 11:40:00,6.98,6.99,6.98,6.99,291312.0,6.6754,6.685,6.6754,6.685,291312.0
2017-02-21 11:45:00,6.99,6.99,6.98,6.98,216960.0,6.685,6.685,6.6754,6.6754,216960.0
2017-02-21 11:50:00,6.98,6.99,6.98,6.99,98136.0,6.6754,6.685,6.6754,6.685,98136.0
2017-02-21 11:55:00,6.99,6.99,6.99,6.99,65760.0,6.685,6.685,6.685,6.685,65760.0
2017-02-21 12:00:00,6.99,6.99,6.98,6.99,120768.0,6.685,6.685,6.6754,6.685,120768.0
2017-02-21 12:05:00,6.99,6.99,6.98,6.98,68952.0,6.685,6.685,6.6754,6.6754,68952.0
2017-02-21 12:10:00,6.98,6.98,6.98,6.98,69420.0,6.6754,6.6754,6.6754,6.6754,69420.0
2017-02-21 12:15:00,6.98,6.98,6.97,6.97,285972.0,6.6754,6.6754,6.6658,6.6658,285972.0
2017-02-21 12:20:00,6.97,6.98,6.97,6.97,359640.0,6.6658,6.6754,6.6658,6.6658,359640.0
2017-02-21 12:25:00,6.97,6.99,6.97,6.99,226692.0,6.6658,6.685,6.6658,6.685,226692.0
2017-02-21 12:30:00,6.99,6.99,6.98,6.98,241800.0,6.685,6.685,6.6754,6.6754,241800.0
2017-02-21 12:35:00,6.98,6.99,6.98,6.99,188100.0,6.6754,6.685,6.6754,6.685,188100.0
2017-02-21 12:40:00,6.99,6.99,6.97,6.98,209016.0,6.685,6.685,6.6658,6.6754,209016.0
2017-02-21 12:45:00,6.98,6.98,6.98,6.98,28800.0,6.6754,6.6754,6.6754,6.6754,28800.0
2017-02-21 12:50:00,6.98,6.99,6.98,6.99,233292.0,6.6754,6.685,6.6754,6.685,233292.0
2017-02-21 12:55:00,6.98,6.98,6.98,6.98,10800.0,6.6754,6.6754,6.6754,6.6754,10800.0
2017-02-21 13:00:00,6.98,6.98,6.98,6.98,89400.0,6.6754,6.6754,6.6754,6.6754,89400.0
2017-02-21 13:05:00,6.98,6.99,6.98,6.98,52824.0,6.6754,6.685,6.6754,6.6754,52824.0
2017-02-21 13:10:00,6.98,6.98,6.98,6.98,20844.0,6.6754,6.6754,6.6754,6.6754,20844.0
2017-02-21 13:15:00,6.98,6.99,6.98,6.99,54756.0,6.6754,6.685,6.6754,6.685,54756.0
2017-02-21 13:20:00,6.99,6.99,6.99,6.99,10296.0,6.685,6.685,6.685,6.685,10296.0
2017-02-21 13:25:00,6.99,7.0,6.99,6.99,160704.0,6.685,6.6945,6.685,6.685,160704.0
2017-02-21 13:30:00,6.99,6.99,6.99,6.99,92520.0,6.685,6.685,6.685,6.685,92520.0
2017-02-21 13:35:00,6.98,6.98,6.98,6.98,80400.0,6.6754,6.6754,6.6754,6.6754,80400.0
2017-02-21 13:40:00,6.98,6.98,6.98,6.98,93600.0,6.6754,6.6754,6.6754,6.6754,93600.0
2017-02-21 13:45:00,6.98,6.98,6.98,6.98,45600.0,6.6754,6.6754,6.6754,6.6754,45600.0
2017-02-21 13:50:00,6.98,6.98,6.98,6.98,16800.0,6.6754,6.6754,6.6754,6.6754,16800.0
2017-02-21 13:55:00,6.98,6.98,6.97,6.98,53100.0,6.6754,6.6754,6.6658,6.6754,53100.0
2017-02-21 14:00:00,6.98,6.99,6.98,6.99,31800.0,6.6754,6.685,6.6754,6.685,31800.0
2017-02-21 14:05:00,6.98,6.99,6.98,6.99,248496.0,6.6754,6.685,6.6754,6.685,248496.0
2017-02-21 14:10:00,6.99,6.99,6.99,6.99,83724.0,6.685,6.685,6.685,6.685,83724.0
2017-02-21 14:15:00,6.99,7.0,6.99,7.0,106500.0,6.685,6.6945,6.685,6.6945,106500.0
2017-02-21 14:20:00,7.0,7.0,7.0,7.0,186492.0,6.6945,6.6945,6.6945,6.6945,186492.0
2017-02-21 14:25:00,7.0,7.0,7.0,7.0,163680.0,6.6945,6.6945,6.6945,6.6945,163680.0
2017-02-21 14:30:00,7.0,7.0,6.99,7.0,27648.0,6.6945,6.6945,6.685,6.6945,27648.0
2017-02-21 14:35:00,7.0,7.0,7.0,7.0,169416.0,6.6945,6.6945,6.6945,6.6945,169416.0
2017-02-21 14:40:00,7.0,7.01,7.0,7.0,209748.0,6.6945,6.7041,6.6945,6.6945,209748.0
2017-02-21 14:45:00,7.01,7.01,7.0,7.01,23676.0,6.7041,6.7041,6.6945,6.7041,23676.0
2017-02-21 14:50:00,7.01,7.01,7.0,7.01,144000.0,6.7041,6.7041,6.6945,6.7041,144000.0
2017-02-21 14:55:00,7.01,7.01,7.01,7.01,305028.0,6.7041,6.7041,6.7041,6.7041,305028.0
2017-02-21 15:00:00,7.01,7.01,7.0,7.01,138420.0,6.7041,6.7041,6.6945,6.7041,138420.0
2017-02-21 15:05:00,7.01,7.01,7.01,7.01,176844.0,6.7041,6.7041,6.7041,6.7041,176844.0
2017-02-21 15:10:00,7.01,7.01,7.01,7.01,544644.0,6.7041,6.7041,6.7041,6.7041,544644.0
2017-02-21 15:15:00,7.01,7.02,7.01,7.02,70152.0,6.7041,6.7137,6.7041,6.7137,70152.0
2017-02-21 15:20:00,7.02,7.02,7.01,7.02,347772.0,6.7137,6.7137,6.7041,6.7137,347772.0
2017-02-21 15:25:00,7.02,7.02,7.02,7.02,255108.0,6.7137,6.7137,6.7137,6.7137,255108.0
2017-02-21 15:30:00,7.02,7.02,7.02,7.02,112992.0,6.7137,6.7137,6.7137,6.7137,112992.0
2017-02-21 15:35:00,7.02,7.03,7.02,7.02,165984.0,6.7137,6.7232,6.7137,6.7137,165984.0
2017-02-21 15:40:00,7.02,7.03,7.02,7.02,316704.0,6.7137,6.7232,6.7137,6.7137,316704.0
2017-02-21 15:45:00,7.02,7.03,7.02,7.02,256236.0,6.7137,6.7232,6.7137,6.7137,256236.0
2017-02-21 15:50:00,7.02,7.04,7.02,7.03,654732.0,6.7137,6.7328,6.7137,6.7232,654732.0
2017-02-21 15:55:00,7.03,7.04,7.02,7.03,1059300.0,6.7232,6.7328,6.7137,6.7232,1059300.0
2017-02-22 09:30:00,7.01,7.01,7.0,7.01,827184.0,6.7041,6.7041,6.6945,6.7041,827184.0
2017-02-22 09:35:00,7.01,7.02,6.98,6.99,1709268.0,6.7041,6.7137,6.6754,6.685,1709268.0
2017-02-22 09:40:00,6.98,6.99,6.97,6.98,700764.0,6.6754,6.685,6.6658,6.6754,700764.0
2017-02-22 09:45:00,6.98,6.99,6.97,6.98,514044.0,6.6754,6.685,6.6658,6.6754,514044.0
2017-02-22 09:50:00,6.99,6.99,6.97,6.98,259164.0,6.685,6.685,6.6658,6.6754,259164.0
2017-02-22 09:55:00,6.98,6.99,6.98,6.99,201864.0,6.6754,6.685,6.6754,6.685,201864.0
2017-02-22 10:00:00,6.99,7.0,6.99,7.0,464844.0,6.685,6.6945,6.685,6.6945,464844.0
2017-02-22 10:05:00,6.99,7.0,6.98,7.0,337044.0,6.685,6.6945,6.6754,6.6945,337044.0
2017-02-22 10:10:00,7.0,7.02,7.0,7.02,549720.0,6.6945,6.7137,6.6945,6.7137,549720.0
2017-02-22 10:15:00,7.02,7.02,7.01,7.02,420264.0,6.7137,6.7137,6.7041,6.7137,420264.0
2017-02-22 10:20:00,7.02,7.03,7.02,7.02,143508.0,6.7137,6.7232,6.7137,6.7137,143508.0
2017-02-22 10:25:00,7.02,7.03,7.01,7.02,247488.0,6.7137,6.7232,6.7041,6.7137,247488.0
2017-02-22 10:30:00,7.02,7.03,7.01,7.02,304992.0,6.7137,6.7232,6.7041,6.7137,304992.0
2017-02-22 10:35:00,7.02,7.03,7.02,7.03,254964.0,6.7137,6.7232,6.7137,6.7232,254964.0
2017-02-22 10:40:00,7.03,7.03,7.02,7.02,289032.0,6.7232,6.7232,6.7137,6.7137,289032.0
2017-02-22 10:45:00,7.02,7.02,7.01,7.01,154776.0,6.7137,6.7137,6.7041,6.7041,154776.0
2017-02-22 10:50:00,7.02,7.02,7.01,7.01,79992.0,6.7137,6.7137,6.7041,6.7041,79992.0
2017-02-22 10:55:00,7.01,7.02,7.01,7.01,154608.0,6.7041,6.7137,6.7041,6.7041,154608.0
2017-02-22 11:00:00,7.02,7.02,7.0,7.0,229524.0,6.7137,6.7137,6.6945,6.6945,229524.0
2017-02-22 11:05:00,7.0,7.0,6.99,6.99,230700.0,6.6945,6.6945,6.685,6.685,230700.0
2017-02-22 11:10:00,7.0,7.0,6.99,7.0,169656.0,6.6945,6.6945,6.685,6.6945,169656.0
2017-02-22 11:15:00,7.01,7.01,7.0,7.01,65136.0,6.7041,6.7041,6.6945,6.7041,65136.0
2017-02-22 11:20:00,7.02,7.02,7.01,7.01,202980.0,6.7137,6.7137,6.7041,6.7041,202980.0
2017-02-22 11:25:00,7.02,7.02,7.01,7.02,116712.0,6.7137,6.7137,6.7041,6.7137,116712.0
2017-02-22 11:30:00,7.02,7.03,7.02,7.02,123144.0,6.7137,6.7232,6.7137,6.7137,123144.0
2017-02-22 11:35:00,7.02,7.02,7.02,7.02,71172.0,6.7137,6.7137,6.7137,6.7137,71172.0
2017-02-22 11:40:00,7.02,7.02,7.01,7.02,254208.0,6.7137,6.7137,6.7041,6.7137,254208.0
2017-02-22 11:45:00,7.02,7.02,7.02,7.02,172956.0,6.7137,6.7137,6.7137,6.7137,172956.0
2017-02-22 11:50:00,7.02,7.02,7.01,7.02,177456.0,6.7137,6.7137,6.7041,6.7137,177456.0
2017-02-22 11:55:00,7.02,7.02,7.01,7.01,186684.0,6.7137,6.7137,6.7041,6.7041,186684.0
2017-02-22 12:00:00,7.01,7.02,7.01,7.01,79920.0,6.7041,6.7137,6.7041,6.7041,79920.0
2017-02-22 12:05:00,7.01,7.01,7.01,7.01,1404.0,6.7041,6.7041,6.7041,6.7041,1404.0
2017-02-22 12:10:00,7.02,7.03,7.02,7.03,435360.0,6.7137,6.7232,6.7137,6.7232,435360.0
2017-02-22 12:15:00,7.03,7.03,7.02,7.03,270900.0,6.7232,6.7232,6.7137,6.7232,270900.0
2017-02-22 12:20:00,7.03,7.03,7.03,7.03,90768.0,6.7232,6.7232,6.7232,6.7232,90768.0
2017-02-22 12:25:00,7.03,7.03,7.03,7.03,97452.0,6.7232,6.7232,6.7232,6.7232,97452.0
2017-02-22 12:30:00,7.03,7.04,7.03,7.03,89184.0,6.7232,6.7328,6.7232,6.7232,89184.0
2017-02-22 12:35:00,7.03,7.03,7.03,7.03,148992.0,6.7232,6.7232,6.7232,6.7232,148992.0
2017-02-22 12:40:00,7.03,7.04,7.03,7.03,111840.0,6.7232,6.7328,6.7232,6.7232,111840.0
2017-02-22 12:45:00,7.03,7.04,7.03,7.04,337308.0,6.7232,6.7328,6.7232,6.7328,337308.0
2017-02-22 12:50:00,7.03,7.03,7.03,7.03,283380.0,6.7232,6.7232,6.7232,6.7232,283380.0
2017-02-22 12:55:00,7.03,7.04,7.03,7.04,385044.0,6.7232,6.7328,6.7232,6.7328,385044.0
2017-02-22 13:00:00,7.04,7.04,7.03,7.04,282756.0,6.7328,6.7328,6.7232,6.7328,282756.0
2017-02-22 13:05:00,7.04,7.04,7.04,7.04,572532.0,6.7328,6.7328,6.7328,6.7328,572532.0
2017-02-22 13:10:00,7.04,7.04,7.04,7.04,13200.0,6.7328,6.7328,6.7328,6.7328,13200.0
2017-02-22 13:15:00,7.04,7.04,7.03,7.03,148020.0,6.7328,6.7328,6.7232,6.7232,148020.0
2017-02-22 13:20:00,7.04,7.04,7.04,7.04,100704.0,6.7328,6.7328,6.7328,6.7328,100704.0
2017-02-22 13:25:00,7.04,7.04,7.04,7.04,63600.0,6.7328,6.7328,6.7328,6.7328,63600.0
2017-02-22 13:30:00,7.04,7.04,7.04,7.04,158400.0,6.7328,6.7328,6.7328,6.7328,158400.0
2017-02-22 13:35:00,7.04,7.04,7.04,7.04,73200.0,6.7328,6.7328,6.7328,6.7328,73200.0
2017-02-22 13:40:00,7.04,7.04,7.04,7.04,38664.0,6.7328,6.7328,6.7328,6.7328,38664.0
2017-02-22 13:45:00,7.04,7.04,7.03,7.04,108252.0,6.7328,6.7328,6.7232,6.7328,108252.0
2017-02-22 13:50:00,7.04,7.04,7.04,7.04,120048.0,6.7328,6.7328,6.7328,6.7328,120048.0
2017-02-22 13:55:00,7.04,7.04,7.04,7.04,84684.0,6.7328,6.7328,6.7328,6.7328,84684.0
2017-02-22 14:00:00,7.03,7.05,7.03,7.04,818976.0,6.7232,6.7424,6.7232,6.7328,818976.0
2017-02-22 14:05:00,7.04,7.04,7.02,7.03,719592.0,6.7328,6.7328,6.7137,6.7232,719592.0
2017-02-22 14:10:00,7.02,7.03,7.01,7.03,547248.0,6.7137,6.7232,6.7041,6.7232,547248.0
2017-02-22 14:15:00,7.03,7.04,7.03,7.04,136644.0,6.7232,6.7328,6.7232,6.7328,136644.0
2017-02-22 14:20:00,7.03,7.04,7.03,7.04,135972.0,6.7232,6.7328,6.7232,6.7328,135972.0
2017-02-22 14:25:00,7.04,7.04,7.03,7.04,134952.0,6.7328,6.7328,6.7232,6.7328,134952.0
2017-02-22 14:30:00,7.03,7.04,7.02,7.02,143244.0,6.7232,6.7328,6.7137,6.7137,143244.0
2017-02-22 14:35:00,7.03,7.03,7.02,7.02,91416.0,6.7232,6.7232,6.7137,6.7137,91416.0
2017-02-22 14:40:00,7.02,7.02,7.02,7.02,188844.0,6.7137,6.7137,6.7137,6.7137,188844.0
2017-02-22 14:45:00,7.02,7.02,7.01,7.01,136596.0,6.7137,6.7137,6.7041,6.7041,136596.0
2017-02-22 14:50:00,7.01,7.03,7.01,7.03,199356.0,6.7041,6.7232,6.7041,6.7232,199356.0
2017-02-22 14:55:00,7.02,7.02,7.02,7.02,8400.0,6.7137,6.7137,6.7137,6.7137,8400.0
2017-02-22 15:00:00,7.01,7.02,7.01,7.02,247440.0,6.7041,6.7137,6.7041,6.7137,247440.0
2017-02-22 15:05:00,7.02,7.02,7.01,7.02,98436.0,6.7137,6.7137,6.7041,6.7137,98436.0
2017-02-22 15:10:00,7.02,7.02,7.02,7.02,59904.0,6.7137,6.7137,6.7137,6.7137,59904.0
2017-02-22 15:15:00,7.02,7.02,7.02,7.02,152268.0,6.7137,6.7137,6.7137,6.7137,152268.0
2017-02-22 15:20:00,7.02,7.03,7.02,7.03,325200.0,6.7137,6.7232,6.7137,6.7232,325200.0
2017-02-22 15:25:00,7.03,7.04,7.03,7.03,499788.0,6.7232,6.7328,6.7232,6.7232,499788.0
2017-02-22 15:30:00,7.03,7.04,7.03,7.04,302904.0,6.7232,6.7328,6.7232,6.7328,302904.0
2017-02-22 15:35:00,7.04,7.04,7.03,7.03,184860.0,6.7328,6.7328,6.7232,6.7232,184860.0
2017-02-22 15:40:00,7.03,7.03,7.02,7.03,252084.0,6.7232,6.7232,6.7137,6.7232,252084.0
2017-02-22 15:45:00,7.03,7.03,7.02,7.03,171480.0,6.7232,6.7232,6.7137,6.7232,171480.0
2017-02-22 15:50:00,7.03,7.04,7.03,7.04,455904.0,6.7232,6.7328,6.7232,6.7328,455904.0
2017-02-22 15:55:00,7.04,7.04,7.02,7.03,691800.0,6.7328,6.7328,6.7137,6.7232,691800.0
2017-02-23 09:30:00,7.06,7.06,7.04,7.05,1982364.0,6.7519,6.7519,6.7328,6.7424,1982364.0
2017-02-23 09:35:00,7.04,7.05,7.03,7.03,918156.0,6.7328,6.7424,6.7232,6.7232,918156.0
2017-02-23 09:40:00,7.03,7.03,6.99,6.99,1921968.0,6.7232,6.7232,6.685,6.685,1921968.0
2017-02-23 09:45:00,6.99,7.01,6.99,7.0,549936.0,6.685,6.7041,6.685,6.6945,549936.0
2017-02-23 09:50:00,7.0,7.01,7.0,7.01,505044.0,6.6945,6.7041,6.6945,6.7041,505044.0
2017-02-23 09:55:00,7.01,7.01,7.0,7.01,314220.0,6.7041,6.7041,6.6945,6.7041,314220.0
2017-02-23 10:00:00,7.01,7.01,7.0,7.0,520224.0,6.7041,6.7041,6.6945,6.6945,520224.0
2017-02-23 10:05:00,7.0,7.01,6.98,6.98,509388.0,6.6945,6.7041,6.6754,6.6754,509388.0
2017-02-23 10:10:00,6.98,6.98,6.96,6.97,1216776.0,6.6754,6.6754,6.6563,6.6658,1216776.0
2017-02-23 10:15:00,6.97,6.97,6.95,6.97,1083960.0,6.6658,6.6658,6.6467,6.6658,1083960.0
2017-02-23 10:20:00,6.97,6.97,6.95,6.95,559080.0,6.6658,6.6658,6.6467,6.6467,559080.0
2017-02-23 10:25:00,6.95,6.97,6.94,6.96,1043100.0,6.6467,6.6658,6.6372,6.6563,1043100.0
2017-02-23 10:30:00,6.96,6.97,6.95,6.97,398856.0,6.6563,6.6658,6.6467,6.6658,398856.0
2017-02-23 10:35:00,6.97,6.97,6.95,6.95,399432.0,6.6658,6.6658,6.6467,6.6467,399432.0
2017-02-23 10:40:00,6.96,6.96,6.94,6.95,316656.0,6.6563,6.6563,6.6372,6.6467,316656.0
2017-02-23 10:45:00,6.95,6.95,6.93,6.95,682056.0,6.6467,6.6467,6.6276,6.6467,682056.0
2017-02-23 10:50:00,6.95,6.95,6.92,6.92,603036.0,6.6467,6.6467,6.618,6.618,603036.0
2017-02-23 10:55:00,6.92,6.93,6.91,6.91,1466532.0,6.618,6.6276,6.6085,6.6085,1466532.0
2017-02-23 11:00:00,6.92,6.92,6.89,6.9,1009032.0,6.618,6.618,6.5893,6.5989,1009032.0
2017-02-23 11:05:00,6.9,6.91,6.88,6.89,771900.0,6.5989,6.6085,6.5798,6.5893,771900.0
2017-02-23 11:10:00,6.89,6.89,6.87,6.88,792156.0,6.5893,6.5893,6.5702,6.5798,792156.0
2017-02-23 11:15:00,6.88,6.9,6.87,6.9,842400.0,6.5798,6.5989,6.5702,6.5989,842400.0
2017-02-23 11:20:00,6.9,6.9,6.89,6.9,425880.0,6.5989,6.5989,6.5893,6.5989,425880.0
2017-02-23 11:25:00,6.89,6.9,6.88,6.9,210552.0,6.5893,6.5989,6.5798,6.5989,210552.0
2017-02-23 11:30:00,6.9,6.93,6.9,6.92,741516.0,6.5989,6.6276,6.5989,6.618,741516.0
2017-02-23 11:35:00,6.92,6.92,6.92,6.92,222228.0,6.618,6.618,6.618,6.618,222228.0
2017-02-23 11:40:00,6.92,6.93,6.92,6.93,135204.0,6.618,6.6276,6.618,6.6276,135204.0
2017-02-23 11:45:00,6.93,6.94,6.92,6.93,270108.0,6.6276,6.6372,6.618,6.6276,270108.0
2017-02-23 11:50:00,6.93,6.93,6.93,6.93,81072.0,6.6276,6.6276,6.6276,6.6276,81072.0
2017-02-23 11:55:00,6.93,6.93,6.92,6.92,202488.0,6.6276,6.6276,6.618,6.618,202488.0
2017-02-23 12:00:00,6.92,6.93,6.92,6.93,89856.0,6.618,6.6276,6.618,6.6276,89856.0
2017-02-23 12:05:00,6.92,6.93,6.92,6.92,82212.0,6.618,6.6276,6.618,6.618,82212.0
2017-02-23 12:10:00,6.92,6.92,6.91,6.92,176784.0,6.618,6.618,6.6085,6.618,176784.0
2017-02-23 12:15:00,6.92,6.95,6.92,6.94,450192.0,6.618,6.6467,6.618,6.6372,450192.0
2017-02-23 12:20:00,6.94,6.95,6.94,6.94,151488.0,6.6372,6.6467,6.6372,6.6372,151488.0
2017-02-23 12:25:00,6.94,6.95,6.94,6.94,196776.0,6.6372,6.6467,6.6372,6.6372,196776.0
2017-02-23 12:30:00,6.94,6.95,6.94,6.95,77892.0,6.6372,6.6467,6.6372,6.6467,77892.0
2017-02-23 12:35:00,6.95,6.96,6.95,6.95,394908.0,6.6467,6.6563,6.6467,6.6467,394908.0
2017-02-23 12:40:00,6.95,6.96,6.94,6.95,339300.0,6.6467,6.6563,6.6372,6.6467,339300.0
2017-02-23 12:45:00,6.95,6.95,6.95,6.95,79500.0,6.6467,6.6467,6.6467,6.6467,79500.0
2017-02-23 12:50:00,6.95,6.95,6.94,6.94,21840.0,6.6467,6.6467,6.6372,6.6372,21840.0
2017-02-23 12:55:00,6.94,6.95,6.94,6.95,30000.0,6.6372,6.6467,6.6372,6.6467,30000.0
2017-02-23 13:00:00,6.94,6.95,6.94,6.95,63600.0,6.6372,6.6467,6.6372,6.6467,63600.0
2017-02-23 13:05:00,6.95,6.95,6.95,6.95,137976.0,6.6467,6.6467,6.6467,6.6467,137976.0
2017-02-23 13:10:00,6.95,6.95,6.94,6.94,69360.0,6.6467,6.6467,6.6372,6.6372,69360.0
2017-02-23 13:15:00,6.94,6.94,6.93,6.94,214080.0,6.6372,6.6372,6.6276,6.6372,214080.0
2017-02-23 13:20:00,6.94,6.94,6.94,6.94,65532.0,6.6372,6.6372,6.6372,6.6372,65532.0
2017-02-23 13:25:00,6.93,6.93,6.93,6.93,133200.0,6.6276,6.6276,6.6276,6.6276,133200.0
2017-02-23 13:30:00,6.93,6.94,6.93,6.94,148608.0,6.6276,6.6372,6.6276,6.6372,148608.0
2017-02-23 13:35:00,6.93,6.94,6.93,6.94,30636.0,6.6276,6.6372,6.6276,6.6372,30636.0
2017-02-23 13:40:00,6.94,6.95,6.94,6.94,46896.0,6.6372,6.6467,6.6372,6.6372,46896.0
2017-02-23 13:45:00,6.95,6.95,6.94,6.94,18228.0,6.6467,6.6467,6.6372,6.6372,18228.0
2017-02-23 13:50:00,6.94,6.95,6.94,6.94,55728.0,6.6372,6.6467,6.6372,6.6372,55728.0
2017-02-23 13:55:00,6.95,6.95,6.94,6.95,76272.0,6.6467,6.6467,6.6372,6.6467,76272.0
2017-02-23 14:00:00,6.95,6.95,6.94,6.94,108768.0,6.6467,6.6467,6.6372,6.6372,108768.0
2017-02-23 14:05:00,6.95,6.95,6.95,6.95,17832.0,6.6467,6.6467,6.6467,6.6467,17832.0
2017-02-23 14:10:00,6.94,6.95,6.94,6.95,75240.0,6.6372,6.6467,6.6372,6.6467,75240.0
2017-02-23 14:15:00,6.95,6.95,6.95,6.95,80808.0,6.6467,6.6467,6.6467,6.6467,80808.0
2017-02-23 14:20:00,6.95,6.96,6.95,6.96,306024.0,6.6467,6.6563,6.6467,6.6563,306024.0
2017-02-23 14:25:00,6.96,6.96,6.95,6.95,71016.0,6.6563,6.6563,6.6467,6.6467,71016.0
2017-02-23 14:30:00,6.95,6.95,6.95,6.95,55440.0,6.6467,6.6467,6.6467,6.6467,55440.0
2017-02-23 14:35:00,6.95,6.95,6.95,6.95,18576.0,6.6467,6.6467,6.6467,6.6467,18576.0
2017-02-23 14:40:00,6.96,6.96,6.95,6.96,311640.0,6.6563,6.6563,6.6467,6.6563,311640.0
2017-02-23 14:45:00,6.95,6.97,6.95,6.96,167880.0,6.6467,6.6658,6.6467,6.6563,167880.0
2017-02-23 14:50:00,6.96,6.96,6.95,6.96,133212.0,6.6563,6.6563,6.6467,6.6563,133212.0
2017-02-23 14:55:00,6.96,6.97,6.96,6.96,104436.0,6.6563,6.6658,6.6563,6.6563,104436.0
2017-02-23 15:00:00,6.96,6.97,6.96,6.97,115704.0,6.6563,6.6658,6.6563,6.6658,115704.0
2017-02-23 15:05:00,6.97,6.97,6.95,6.95,301560.0,6.6658,6.6658,6.6467,6.6467,301560.0
2017-02-23 15:10:00,6.96,6.96,6.96,6.96,83136.0,6.6563,6.6563,6.6563,6.6563,83136.0
2017-02-23 15:15:00,6.96,6.96,6.96,6.96,136428.0,6.6563,6.6563,6.6563,6.6563,136428.0
2017-02-23 15:20:00,6.96,6.98,6.96,6.97,479748.0,6.6563,6.6754,6.6563,6.6658,479748.0
2017-02-23 15:25:00,6.97,6.97,6.95,6.95,205572.0,6.6658,6.6658,6.6467,6.6467,205572.0
2017-02-23 15:30:00,6.95,6.96,6.95,6.95,113004.0,6.6467,6.6563,6.6467,6.6467,113004.0
2017-02-23 15:35:00,6.95,6.95,6.94,6.95,141600.0,6.6467,6.6467,6.6372,6.6467,141600.0
2017-02-23 15:40:00,6.95,6.95,6.94,6.94,103764.0,6.6467,6.6467,6.6372,6.6372,103764.0
2017-02-23 15:45:00,6.94,6.95,6.93,6.94,396180.0,6.6372,6.6467,6.6276,6.6372,396180.0
2017-02-23 15:50:00,6.94,6.95,6.94,6.94,483828.0,6.6372,6.6467,6.6372,6.6372,483828.0
2017-02-23 15:55:00,6.94,6.95,6.93,6.95,1698780.0,6.6372,6.6467,6.6276,6.6467,1698780.0
2017-02-24 09:30:00,6.87,6.87,6.85,6.86,2691336.0,6.5702,6.5702,6.5511,6.5606,2691336.0
2017-02-24 09:35:00,6.85,6.89,6.85,6.88,1012188.0,6.5511,6.5893,6.5511,6.5798,1012188.0
2017-02-24 09:40:00,6.88,6.9,6.87,6.89,882624.0,6.5798,6.5989,6.5702,6.5893,882624.0
2017-02-24 09:45:00,6.9,6.9,6.88,6.88,685596.0,6.5989,6.5989,6.5798,6.5798,685596.0
2017-02-24 09:50:00,6.88,6.89,6.87,6.88,389232.0,6.5798,6.5893,6.5702,6.5798,389232.0
2017-02-24 09:55:00,6.88,6.91,6.88,6.91,686556.0,6.5798,6.6085,6.5798,6.6085,686556.0
2017-02-24 10:00:00,6.91,6.92,6.89,6.9,1099836.0,6.6085,6.618,6.5893,6.5989,1099836.0
2017-02-24 10:05:00,6.9,6.9,6.88,6.89,539544.0,6.5989,6.5989,6.5798,6.5893,539544.0
2017-02-24 10:10:00,6.89,6.89,6.87,6.87,475548.0,6.5893,6.5893,6.5702,6.5702,475548.0
2017-02-24 10:15:00,6.87,6.88,6.86,6.87,394680.0,6.5702,6.5798,6.5606,6.5702,394680.0
2017-02-24 10:20:00,6.87,6.9,6.87,6.88,498096.0,6.5702,6.5989,6.5702,6.5798,498096.0
2017-02-24 10:25:00,6.88,6.88,6.87,6.88,218856.0,6.5798,6.5798,6.5702,6.5798,218856.0
2017-02-24 10:30:00,6.88,6.9,6.88,6.89,133284.0,6.5798,6.5989,6.5798,6.5893,133284.0
2017-02-24 10:35:00,6.89,6.9,6.89,6.89,134592.0,6.5893,6.5989,6.5893,6.5893,134592.0
2017-02-24 10:40:00,6.89,6.9,6.88,6.9,228564.0,6.5893,6.5989,6.5798,6.5989,228564.0
2017-02-24 10:45:00,6.9,6.91,6.89,6.9,169476.0,6.5989,6.6085,6.5893,6.5989,169476.0
2017-02-24 10:50:00,6.9,6.91,6.89,6.89,370824.0,6.5989,6.6085,6.5893,6.5893,370824.0
2017-02-24 10:55:00,6.89,6.91,6.89,6.91,294804.0,6.5893,6.6085,6.5893,6.6085,294804.0
2017-02-24 11:00:00,6.91,6.92,6.9,6.91,150528.0,6.6085,6.618,6.5989,6.6085,150528.0
2017-02-24 11:05:00,6.92,6.92,6.91,6.91,241380.0,6.618,6.618,6.6085,6.6085,241380.0
2017-02-24 11:10:00,6.91,6.93,6.91,6.92,429372.0,6.6085,6.6276,6.6085,6.618,429372.0
2017-02-24 11:15:00,6.92,6.92,6.91,6.92,139704.0,6.618,6.618,6.6085,6.618,139704.0
2017-02-24 11:20:00,6.92,6.92,6.91,6.92,171732.0,6.618,6.618,6.6085,6.618,171732.0
2017-02-24 11:25:00,6.91,6.92,6.91,6.92,214872.0,6.6085,6.618,6.6085,6.618,214872.0
2017-02-24 11:30:00,6.92,6.92,6.91,6.91,321108.0,6.618,6.618,6.6085,6.6085,321108.0
2017-02-24 11:35:00,6.91,6.91,6.89,6.9,441780.0,6.6085,6.6085,6.5893,6.5989,441780.0
2017-02-24 11:40:00,6.9,6.9,6.89,6.89,154884.0,6.5989,6.5989,6.5893,6.5893,154884.0
2017-02-24 11:45:00,6.89,6.9,6.89,6.9,159696.0,6.5893,6.5989,6.5893,6.5989,159696.0
2017-02-24 11:50:00,6.9,6.9,6.9,6.9,79128.0,6.5989,6.5989,6.5989,6.5989,79128.0
2017-02-24 11:55:00,6.89,6.9,6.89,6.89,109992.0,6.5893,6.5989,6.5893,6.5893,109992.0
2017-02-24 12:00:00,6.89,6.91,6.89,6.91,191640.0,6.5893,6.6085,6.5893,6.6085,191640.0
2017-02-24 12:05:00,6.91,6.92,6.91,6.92,274164.0,6.6085,6.618,6.6085,6.618,274164.0
2017-02-24 12:10:00,6.91,6.92,6.91,6.92,82260.0,6.6085,6.618,6.6085,6.618,82260.0
2017-02-24 12:15:00,6.91,6.91,6.91,6.91,97200.0,6.6085,6.6085,6.6085,6.6085,97200.0
2017-02-24 12:20:00,6.91,6.92,6.91,6.91,80568.0,6.6085,6.618,6.6085,6.6085,80568.0
2017-02-24 12:25:00,6.91,6.92,6.91,6.92,203280.0,6.6085,6.618,6.6085,6.618,203280.0
2017-02-24 12:30:00,6.92,6.92,6.92,6.92,231312.0,6.618,6.618,6.618,6.618,231312.0
2017-02-24 12:35:00,6.92,6.92,6.91,6.91,155148.0,6.618,6.618,6.6085,6.6085,155148.0
2017-02-24 12:40:00,6.92,6.92,6.91,6.92,171240.0,6.618,6.618,6.6085,6.618,171240.0
2017-02-24 12:45:00,6.92,6.92,6.92,6.92,323232.0,6.618,6.618,6.618,6.618,323232.0
2017-02-24 12:50:00,6.92,6.93,6.92,6.92,238800.0,6.618,6.6276,6.618,6.618,238800.0
2017-02-24 12:55:00,6.92,6.93,6.92,6.93,78000.0,6.618,6.6276,6.618,6.6276,78000.0
2017-02-24 13:00:00,6.92,6.92,6.92,6.92,54000.0,6.618,6.618,6.618,6.618,54000.0
2017-02-24 13:05:00,6.92,6.92,6.91,6.91,87696.0,6.618,6.618,6.6085,6.6085,87696.0
2017-02-24 13:10:00,6.91,6.92,6.91,6.91,162084.0,6.6085,6.618,6.6085,6.6085,162084.0
2017-02-24 13:15:00,6.91,6.91,6.91,6.91,127200.0,6.6085,6.6085,6.6085,6.6085,127200.0
2017-02-24 13:20:00,6.91,6.91,6.91,6.91,133128.0,6.6085,6.6085,6.6085,6.6085,133128.0
2017-02-24 13:25:00,6.91,6.91,6.9,6.9,197904.0,6.6085,6.6085,6.5989,6.5989,197904.0
2017-02-24 13:30:00,6.91,6.91,6.91,6.91,48072.0,6.6085,6.6085,6.6085,6.6085,48072.0
2017-02-24 13:35:00,6.91,6.91,6.9,6.9,33600.0,6.6085,6.6085,6.5989,6.5989,33600.0
2017-02-24 13:40:00,6.9,6.91,6.9,6.91,182724.0,6.5989,6.6085,6.5989,6.6085,182724.0
2017-02-24 13:45:00,6.91,6.91,6.91,6.91,30240.0,6.6085,6.6085,6.6085,6.6085,30240.0
2017-02-24 13:50:00,6.91,6.92,6.91,6.92,154200.0,6.6085,6.618,6.6085,6.618,154200.0
2017-02-24 13:55:00,6.92,6.92,6.92,6.92,26400.0,6.618,6.618,6.618,6.618,26400.0
2017-02-24 14:00:00,6.92,6.92,6.92,6.92,66600.0,6.618,6.618,6.618,6.618,66600.0
2017-02-24 14:05:00,6.92,6.92,6.92,6.92,300912.0,6.618,6.618,6.618,6.618,300912.0
2017-02-24 14:10:00,6.92,6.92,6.92,6.92,159168.0,6.618,6.618,6.618,6.618,159168.0
2017-02-24 14:15:00,6.92,6.93,6.92,6.93,283128.0,6.618,6.6276,6.618,6.6276,283128.0
2017-02-24 14:20:00,6.93,6.93,6.92,6.92,235800.0,6.6276,6.6276,6.618,6.618,235800.0
2017-02-24 14:25:00,6.92,6.93,6.92,6.92,194124.0,6.618,6.6276,6.618,6.618,194124.0
2017-02-24 14:30:00,6.92,6.93,6.92,6.93,81744.0,6.618,6.6276,6.618,6.6276,81744.0
2017-02-24 14:35:00,6.93,6.93,6.93,6.93,103200.0,6.6276,6.6276,6.6276,6.6276,103200.0
2017-02-24 14:40:00,6.94,6.94,6.93,6.94,104652.0,6.6372,6.6372,6.6276,6.6372,104652.0
2017-02-24 14:45:00,6.93,6.93,6.93,6.93,12480.0,6.6276,6.6276,6.6276,6.6276,12480.0
2017-02-24 14:50:00,6.93,6.94,6.93,6.94,76704.0,6.6276,6.6372,6.6276,6.6372,76704.0
2017-02-24 14:55:00,6.93,6.93,6.93,6.93,84780.0,6.6276,6.6276,6.6276,6.6276,84780.0
2017-02-24 15:00:00,6.93,6.93,6.92,6.92,234636.0,6.6276,6.6276,6.618,6.618,234636.0
2017-02-24 15:05:00,6.92,6.93,6.92,6.93,90516.0,6.618,6.6276,6.618,6.6276,90516.0
2017-02-24 15:10:00,6.93,6.93,6.93,6.93,82800.0,6.6276,6.6276,6.6276,6.6276,82800.0
2017-02-24 15:15:00,6.93,6.93,6.93,6.93,76620.0,6.6276,6.6276,6.6276,6.6276,76620.0
2017-02-24 15:20:00,6.93,6.95,6.93,6.95,541200.0,6.6276,6.6467,6.6276,6.6467,541200.0
2017-02-24 15:25:00,6.95,6.95,6.94,6.95,187704.0,6.6467,6.6467,6.6372,6.6467,187704.0
2017-02-24 15:30:00,6.94,6.95,6.94,6.95,182688.0,6.6372,6.6467,6.6372,6.6467,182688.0
2017-02-24 15:35:00,6.95,6.96,6.95,6.95,304176.0,6.6467,6.6563,6.6467,6.6467,304176.0
2017-02-24 15:40:00,6.95,6.97,6.95,6.97,543072.0,6.6467,6.6658,6.6467,6.6658,543072.0
2017-02-24 15:45:00,6.96,6.97,6.96,6.97,209268.0,6.6563,6.6658,6.6563,6.6658,209268.0
2017-02-24 15:50:00,6.97,6.99,6.97,6.98,805488.0,6.6658,6.685,6.6658,6.6754,805488.0
2017-02-24 15:55:00,6.98,6.99,6.98,6.99,1367568.0,6.6754,6.685,6.6754,6.685,1367568.0
2017-02-27 09:30:00,6.96,6.96,6.93,6.94,939516.0,6.6563,6.6563,6.6276,6.6372,939516.0
2017-02-27 09:35:00,6.93,6.94,6.92,6.92,740460.0,6.6276,6.6372,6.618,6.618,740460.0
2017-02-27 09:40:00,6.93,6.93,6.92,6.93,859008.0,6.6276,6.6276,6.618,6.6276,859008.0
2017-02-27 09:45:00,6.93,6.95,6.93,6.94,562152.0,6.6276,6.6467,6.6276,6.6372,562152.0
2017-02-27 09:50:00,6.94,6.96,6.94,6.95,720588.0,6.6372,6.6563,6.6372,6.6467,720588.0
2017-02-27 09:55:00,6.95,6.97,6.94,6.97,447660.0,6.6467,6.6658,6.6372,6.6658,447660.0
2017-02-27 10:00:00,6.97,6.97,6.94,6.95,611148.0,6.6658,6.6658,6.6372,6.6467,611148.0
2017-02-27 10:05:00,6.95,6.97,6.95,6.97,764772.0,6.6467,6.6658,6.6467,6.6658,764772.0
2017-02-27 10:10:00,6.97,6.97,6.95,6.96,380292.0,6.6658,6.6658,6.6467,6.6563,380292.0
2017-02-27 10:15:00,6.95,6.96,6.93,6.94,651504.0,6.6467,6.6563,6.6276,6.6372,651504.0
2017-02-27 10:20:00,6.94,6.95,6.94,6.95,410304.0,6.6372,6.6467,6.6372,6.6467,410304.0
2017-02-27 10:25:00,6.95,6.97,6.95,6.97,623148.0,6.6467,6.6658,6.6467,6.6658,623148.0
2017-02-27 10:30:00,6.97,6.97,6.96,6.97,391428.0,6.6658,6.6658,6.6563,6.6658,391428.0
2017-02-27 10:35:00,6.96,6.98,6.96,6.97,419964.0,6.6563,6.6754,6.6563,6.6658,419964.0
2017-02-27 10:40:00,6.97,6.98,6.96,6.97,567756.0,6.6658,6.6754,6.6563,6.6658,567756.0
2017-02-27 10:45:00,6.97,6.97,6.96,6.97,423624.0,6.6658,6.6658,6.6563,6.6658,423624.0
2017-02-27 10:50:00,6.97,6.98,6.97,6.97,192432.0,6.6658,6.6754,6.6658,6.6658,192432.0
2017-02-27 10:55:00,6.98,6.98,6.97,6.97,365148.0,6.6754,6.6754,6.6658,6.6658,365148.0
2017-02-27 11:00:00,6.97,6.99,6.97,6.98,963252.0,6.6658,6.685,6.6658,6.6754,963252.0
2017-02-27 11:05:00,6.98,6.98,6.97,6.98,202560.0,6.6754,6.6754,6.6658,6.6754,202560.0
2017-02-27 11:10:00,6.98,6.98,6.97,6.98,216732.0,6.6754,6.6754,6.6658,6.6754,216732.0
2017-02-27 11:15:00,6.97,6.99,6.97,6.99,370884.0,6.6658,6.685,6.6658,6.685,370884.0
2017-02-27 11:20:00,6.99,6.99,6.98,6.99,608736.0,6.685,6.685,6.6754,6.685,608736.0
2017-02-27 11:25:00,6.98,6.98,6.97,6.98,284532.0,6.6754,6.6754,6.6658,6.6754,284532.0
2017-02-27 11:30:00,6.98,6.98,6.97,6.98,331236.0,6.6754,6.6754,6.6658,6.6754,331236.0
2017-02-27 11:35:00,6.98,6.98,6.97,6.97,302172.0,6.6754,6.6754,6.6658,6.6658,302172.0
2017-02-27 11:40:00,6.97,6.98,6.97,6.98,341700.0,6.6658,6.6754,6.6658,6.6754,341700.0
2017-02-27 11:45:00,6.97,6.97,6.97,6.97,65520.0,6.6658,6.6658,6.6658,6.6658,65520.0
2017-02-27 11:50:00,6.97,6.98,6.97,6.97,171072.0,6.6658,6.6754,6.6658,6.6658,171072.0
2017-02-27 11:55:00,6.97,6.97,6.97,6.97,22800.0,6.6658,6.6658,6.6658,6.6658,22800.0
2017-02-27 12:00:00,6.97,6.97,6.96,6.97,536832.0,6.6658,6.6658,6.6563,6.6658,536832.0
2017-02-27 12:05:00,6.96,6.97,6.96,6.97,105480.0,6.6563,6.6658,6.6563,6.6658,105480.0
2017-02-27 12:10:00,6.97,6.98,6.97,6.98,101544.0,6.6658,6.6754,6.6658,6.6754,101544.0
2017-02-27 12:15:00,6.97,6.97,6.97,6.97,88920.0,6.6658,6.6658,6.6658,6.6658,88920.0
2017-02-27 12:20:00,6.97,6.98,6.97,6.98,63348.0,6.6658,6.6754,6.6658,6.6754,63348.0
2017-02-27 12:25:00,6.98,6.98,6.97,6.97,219984.0,6.6754,6.6754,6.6658,6.6658,219984.0
2017-02-27 12:30:00,6.97,6.98,6.97,6.98,235416.0,6.6658,6.6754,6.6658,6.6754,235416.0
2017-02-27 12:35:00,6.98,6.98,6.97,6.97,53520.0,6.6754,6.6754,6.6658,6.6658,53520.0
2017-02-27 12:40:00,6.98,6.98,6.97,6.97,26400.0,6.6754,6.6754,6.6658,6.6658,26400.0
2017-02-27 12:45:00,6.97,6.97,6.97,6.97,51828.0,6.6658,6.6658,6.6658,6.6658,51828.0
2017-02-27 12:50:00,6.97,6.97,6.96,6.97,101064.0,6.6658,6.6658,6.6563,6.6658,101064.0
2017-02-27 12:55:00,6.97,6.97,6.97,6.97,4800.0,6.6658,6.6658,6.6658,6.6658,4800.0
2017-02-27 13:00:00,6.96,6.97,6.96,6.97,23484.0,6.6563,6.6658,6.6563,6.6658,23484.0
2017-02-27 13:05:00,6.97,6.97,6.97,6.97,7200.0,6.6658,6.6658,6.6658,6.6658,7200.0
2017-02-27 13:10:00,6.98,6.98,6.97,6.97,13200.0,6.6754,6.6754,6.6658,6.6658,13200.0
2017-02-27 13:15:00,6.97,6.98,6.97,6.98,341208.0,6.6658,6.6754,6.6658,6.6754,341208.0
2017-02-27 13:20:00,6.98,6.98,6.97,6.98,266892.0,6.6754,6.6754,6.6658,6.6754,266892.0
2017-02-27 13:25:00,6.98,6.99,6.98,6.98,187920.0,6.6754,6.685,6.6754,6.6754,187920.0
2017-02-27 13:30:00,6.98,6.99,6.98,6.98,108432.0,6.6754,6.685,6.6754,6.6754,108432.0
2017-02-27 13:35:00,6.98,6.99,6.98,6.98,144936.0,6.6754,6.685,6.6754,6.6754,144936.0
2017-02-27 13:40:00,6.98,6.99,6.98,6.99,39000.0,6.6754,6.685,6.6754,6.685,39000.0
2017-02-27 13:45:00,6.99,6.99,6.98,6.99,273000.0,6.685,6.685,6.6754,6.685,273000.0
2017-02-27 13:50:00,6.99,6.99,6.99,6.99,6000.0,6.685,6.685,6.685,6.685,6000.0
2017-02-27 13:55:00,6.99,6.99,6.99,6.99,103008.0,6.685,6.685,6.685,6.685,103008.0
2017-02-27 14:00:00,6.99,6.99,6.98,6.98,247644.0,6.685,6.685,6.6754,6.6754,247644.0
2017-02-27 14:05:00,6.98,6.99,6.98,6.99,41400.0,6.6754,6.685,6.6754,6.685,41400.0
2017-02-27 14:10:00,6.99,6.99,6.99,6.99,42768.0,6.685,6.685,6.685,6.685,42768.0
2017-02-27 14:15:00,6.99,6.99,6.99,6.99,8688.0,6.685,6.685,6.685,6.685,8688.0
2017-02-27 14:20:00,6.99,6.99,6.99,6.99,85104.0,6.685,6.685,6.685,6.685,85104.0
2017-02-27 14:25:00,6.99,7.0,6.99,6.99,571056.0,6.685,6.6945,6.685,6.685,571056.0
2017-02-27 14:30:00,6.99,7.0,6.99,7.0,326316.0,6.685,6.6945,6.685,6.6945,326316.0
2017-02-27 14:35:00,7.0,7.0,7.0,7.0,200892.0,6.6945,6.6945,6.6945,6.6945,200892.0
2017-02-27 14:40:00,7.0,7.0,6.99,6.99,182100.0,6.6945,6.6945,6.685,6.685,182100.0
2017-02-27 14:45:00,6.99,7.0,6.99,7.0,254328.0,6.685,6.6945,6.685,6.6945,254328.0
2017-02-27 14:50:00,7.0,7.0,7.0,7.0,345912.0,6.6945,6.6945,6.6945,6.6945,345912.0
2017-02-27 14:55:00,7.0,7.0,7.0,7.0,211008.0,6.6945,6.6945,6.6945,6.6945,211008.0
2017-02-27 15:00:00,7.0,7.0,7.0,7.0,126444.0,6.6945,6.6945,6.6945,6.6945,126444.0
2017-02-27 15:05:00,7.0,7.01,7.0,7.0,370788.0,6.6945,6.7041,6.6945,6.6945,370788.0
2017-02-27 15:10:00,7.01,7.01,7.0,7.01,275388.0,6.7041,6.7041,6.6945,6.7041,275388.0
2017-02-27 15:15:00,7.01,7.01,7.0,7.0,553932.0,6.7041,6.7041,6.6945,6.6945,553932.0
2017-02-27 15:20:00,7.0,7.01,7.0,7.01,219696.0,6.6945,6.7041,6.6945,6.7041,219696.0
2017-02-27 15:25:00,7.01,7.01,7.0,7.01,194052.0,6.7041,6.7041,6.6945,6.7041,194052.0
2017-02-27 15:30:00,7.01,7.02,7.01,7.01,682368.0,6.7041,6.7137,6.7041,6.7041,682368.0
2017-02-27 15:35:00,7.01,7.01,7.01,7.01,244428.0,6.7041,6.7041,6.7041,6.7041,244428.0
2017-02-27 15:40:00,7.01,7.02,7.01,7.01,527388.0,6.7041,6.7137,6.7041,6.7041,527388.0
2017-02-27 15:45:00,7.01,7.01,7.0,7.0,347592.0,6.7041,6.7041,6.6945,6.6945,347592.0
2017-02-27 15:50:00,7.0,7.01,7.0,7.01,676644.0,6.6945,6.7041,6.6945,6.7041,676644.0
2017-02-27 15:55:00,7.0,7.02,7.0,7.02,1021068.0,6.6945,6.7137,6.6945,6.7137,1021068.0
2017-02-28 09:30:00,7.01,7.02,7.0,7.01,1201224.0,6.7041,6.7137,6.6945,6.7041,1201224.0
2017-02-28 09:35:00,7.01,7.01,7.0,7.0,507180.0,6.7041,6.7041,6.6945,6.6945,507180.0
2017-02-28 09:40:00,7.01,7.01,7.0,7.0,505008.0,6.7041,6.7041,6.6945,6.6945,505008.0
2017-02-28 09:45:00,7.0,7.01,6.99,6.99,451812.0,6.6945,6.7041,6.685,6.685,451812.0
2017-02-28 09:50:00,6.99,6.99,6.98,6.98,241860.0,6.685,6.685,6.6754,6.6754,241860.0
2017-02-28 09:55:00,6.99,6.99,6.98,6.99,150264.0,6.685,6.685,6.6754,6.685,150264.0
2017-02-28 10:00:00,6.99,7.0,6.99,7.0,599040.0,6.685,6.6945,6.685,6.6945,599040.0
2017-02-28 10:05:00,6.99,6.99,6.99,6.99,399444.0,6.685,6.685,6.685,6.685,399444.0
2017-02-28 10:10:00,6.99,7.0,6.99,7.0,165816.0,6.685,6.6945,6.685,6.6945,165816.0
2017-02-28 10:15:00,7.0,7.0,7.0,7.0,274860.0,6.6945,6.6945,6.6945,6.6945,274860.0
2017-02-28 10:20:00,7.0,7.0,6.98,6.99,198396.0,6.6945,6.6945,6.6754,6.685,198396.0
2017-02-28 10:25:00,6.99,6.99,6.98,6.98,329400.0,6.685,6.685,6.6754,6.6754,329400.0
2017-02-28 10:30:00,6.98,6.99,6.98,6.99,233016.0,6.6754,6.685,6.6754,6.685,233016.0
2017-02-28 10:35:00,6.99,6.99,6.99,6.99,107616.0,6.685,6.685,6.685,6.685,107616.0
2017-02-28 10:40:00,6.98,6.98,6.97,6.98,456696.0,6.6754,6.6754,6.6658,6.6754,456696.0
2017-02-28 10:45:00,6.97,6.98,6.97,6.98,251112.0,6.6658,6.6754,6.6658,6.6754,251112.0
2017-02-28 10:50:00,6.98,6.99,6.98,6.99,106356.0,6.6754,6.685,6.6754,6.685,106356.0
2017-02-28 10:55:00,6.99,7.0,6.99,6.99,307680.0,6.685,6.6945,6.685,6.685,307680.0
2017-02-28 11:00:00,6.99,6.99,6.98,6.99,381300.0,6.685,6.685,6.6754,6.685,381300.0
2017-02-28 11:05:00,6.99,6.99,6.98,6.98,154536.0,6.685,6.685,6.6754,6.6754,154536.0
2017-02-28 11:10:00,6.98,6.99,6.98,6.99,117972.0,6.6754,6.685,6.6754,6.685,117972.0
2017-02-28 11:15:00,6.99,7.0,6.99,6.99,101928.0,6.685,6.6945,6.685,6.685,101928.0
2017-02-28 11:20:00,7.0,7.0,7.0,7.0,43752.0,6.6945,6.6945,6.6945,6.6945,43752.0
2017-02-28 11:25:00,7.0,7.0,7.0,7.0,108216.0,6.6945,6.6945,6.6945,6.6945,108216.0
2017-02-28 11:30:00,7.0,7.0,7.0,7.0,98052.0,6.6945,6.6945,6.6945,6.6945,98052.0
2017-02-28 11:35:00,6.99,6.99,6.99,6.99,13200.0,6.685,6.685,6.685,6.685,13200.0
2017-02-28 11:40:00,6.99,6.99,6.99,6.99,168252.0,6.685,6.685,6.685,6.685,168252.0
2017-02-28 11:45:00,6.99,6.99,6.99,6.99,52140.0,6.685,6.685,6.685,6.685,52140.0
2017-02-28 11:50:00,6.99,6.99,6.99,6.99,17040.0,6.685,6.685,6.685,6.685,17040.0
2017-02-28 11:55:00,6.99,6.99,6.98,6.98,230844.0,6.685,6.685,6.6754,6.6754,230844.0
2017-02-28 12:00:00,6.98,6.98,6.98,6.98,83400.0,6.6754,6.6754,6.6754,6.6754,83400.0
2017-02-28 12:05:00,6.98,6.98,6.96,6.96,649248.0,6.6754,6.6754,6.6563,6.6563,649248.0
2017-02-28 12:10:00,6.96,6.96,6.95,6.95,309888.0,6.6563,6.6563,6.6467,6.6467,309888.0
2017-02-28 12:15:00,6.95,6.95,6.94,6.95,365040.0,6.6467,6.6467,6.6372,6.6467,365040.0
2017-02-28 12:20:00,6.95,6.95,6.91,6.92,620280.0,6.6467,6.6467,6.6085,6.618,620280.0
2017-02-28 12:25:00,6.92,6.92,6.9,6.91,610440.0,6.618,6.618,6.5989,6.6085,610440.0
2017-02-28 12:30:00,6.91,6.93,6.91,6.93,193452.0,6.6085,6.6276,6.6085,6.6276,193452.0
2017-02-28 12:35:00,6.93,6.93,6.92,6.92,160656.0,6.6276,6.6276,6.618,6.618,160656.0
2017-02-28 12:40:00,6.92,6.93,6.91,6.92,223908.0,6.618,6.6276,6.6085,6.618,223908.0
2017-02-28 12:45:00,6.92,6.93,6.92,6.93,418536.0,6.618,6.6276,6.618,6.6276,418536.0
2017-02-28 12:50:00,6.93,6.94,6.93,6.93,217260.0,6.6276,6.6372,6.6276,6.6276,217260.0
2017-02-28 12:55:00,6.93,6.93,6.93,6.93,130452.0,6.6276,6.6276,6.6276,6.6276,130452.0
2017-02-28 13:00:00,6.93,6.94,6.93,6.94,234468.0,6.6276,6.6372,6.6276,6.6372,234468.0
2017-02-28 13:05:00,6.94,6.95,6.94,6.95,263088.0,6.6372,6.6467,6.6372,6.6467,263088.0
2017-02-28 13:10:00,6.95,6.96,6.94,6.95,279036.0,6.6467,6.6563,6.6372,6.6467,279036.0
2017-02-28 13:15:00,6.95,6.95,6.95,6.95,51000.0,6.6467,6.6467,6.6467,6.6467,51000.0
2017-02-28 13:20:00,6.95,6.95,6.94,6.95,70548.0,6.6467,6.6467,6.6372,6.6467,70548.0
2017-02-28 13:25:00,6.95,6.95,6.94,6.95,77748.0,6.6467,6.6467,6.6372,6.6467,77748.0
2017-02-28 13:30:00,6.95,6.95,6.94,6.94,60240.0,6.6467,6.6467,6.6372,6.6372,60240.0
2017-02-28 13:35:00,6.94,6.95,6.94,6.95,91560.0,6.6372,6.6467,6.6372,6.6467,91560.0
2017-02-28 13:40:00,6.95,6.95,6.95,6.95,183600.0,6.6467,6.6467,6.6467,6.6467,183600.0
2017-02-28 13:45:00,6.95,6.95,6.94,6.95,39756.0,6.6467,6.6467,6.6372,6.6467,39756.0
2017-02-28 13:50:00,6.95,6.95,6.95,6.95,100032.0,6.6467,6.6467,6.6467,6.6467,100032.0
2017-02-28 13:55:00,6.96,6.96,6.95,6.96,118368.0,6.6563,6.6563,6.6467,6.6563,118368.0
2017-02-28 14:00:00,6.96,6.96,6.95,6.95,156576.0,6.6563,6.6563,6.6467,6.6467,156576.0
2017-02-28 14:05:00,6.95,6.95,6.94,6.94,302268.0,6.6467,6.6467,6.6372,6.6372,302268.0
2017-02-28 14:10:00,6.94,6.94,6.94,6.94,74796.0,6.6372,6.6372,6.6372,6.6372,74796.0
2017-02-28 14:15:00,6.93,6.94,6.93,6.93,249240.0,6.6276,6.6372,6.6276,6.6276,249240.0
2017-02-28 14:20:00,6.93,6.93,6.93,6.93,141600.0,6.6276,6.6276,6.6276,6.6276,141600.0
2017-02-28 14:25:00,6.93,6.94,6.93,6.94,145656.0,6.6276,6.6372,6.6276,6.6372,145656.0
2017-02-28 14:30:00,6.94,6.94,6.93,6.94,20952.0,6.6372,6.6372,6.6276,6.6372,20952.0
2017-02-28 14:35:00,6.94,6.94,6.93,6.93,151356.0,6.6372,6.6372,6.6276,6.6276,151356.0
2017-02-28 14:40:00,6.93,6.94,6.93,6.94,123240.0,6.6276,6.6372,6.6276,6.6372,123240.0
2017-02-28 14:45:00,6.94,6.95,6.94,6.95,190140.0,6.6372,6.6467,6.6372,6.6467,190140.0
2017-02-28 14:50:00,6.95,6.95,6.95,6.95,364392.0,6.6467,6.6467,6.6467,6.6467,364392.0
2017-02-28 14:55:00,6.95,6.95,6.95,6.95,44940.0,6.6467,6.6467,6.6467,6.6467,44940.0
2017-02-28 15:00:00,6.94,6.95,6.94,6.95,30720.0,6.6372,6.6467,6.6372,6.6467,30720.0
2017-02-28 15:05:00,6.95,6.95,6.94,6.94,36600.0,6.6467,6.6467,6.6372,6.6372,36600.0
2017-02-28 15:10:00,6.95,6.95,6.95,6.95,44376.0,6.6467,6.6467,6.6467,6.6467,44376.0
2017-02-28 15:15:00,6.95,6.96,6.95,6.95,101952.0,6.6467,6.6563,6.6467,6.6467,101952.0
2017-02-28 15:20:00,6.96,6.96,6.95,6.95,58920.0,6.6563,6.6563,6.6467,6.6467,58920.0
2017-02-28 15:25:00,6.95,6.95,6.95,6.95,243204.0,6.6467,6.6467,6.6467,6.6467,243204.0
2017-02-28 15:30:00,6.95,6.95,6.93,6.93,79572.0,6.6467,6.6467,6.6276,6.6276,79572.0
2017-02-28 15:35:00,6.93,6.95,6.92,6.92,356196.0,6.6276,6.6467,6.618,6.618,356196.0
2017-02-28 15:40:00,6.92,6.93,6.92,6.93,311604.0,6.618,6.6276,6.618,6.6276,311604.0
2017-02-28 15:45:00,6.93,6.94,6.93,6.94,231684.0,6.6276,6.6372,6.6276,6.6372,231684.0
2017-02-28 15:50:00,6.94,6.95,6.94,6.95,753504.0,6.6372,6.6467,6.6372,6.6467,753504.0
2017-02-28 15:55:00,6.95,6.96,6.95,6.95,1709280.0,6.6467,6.6563,6.6467,6.6467,1709280.0
2017-03-01 09:30:00,7.08,7.1,7.07,7.07,2376300.0,6.771,6.7902,6.7615,6.7615,2376300.0
2017-03-01 09:35:00,7.07,7.09,7.06,7.07,1131576.0,6.7615,6.7806,6.7519,6.7615,1131576.0
2017-03-01 09:40:00,7.07,7.08,7.05,7.06,952536.0,6.7615,6.771,6.7424,6.7519,952536.0
2017-03-01 09:45:00,7.05,7.07,7.05,7.07,586632.0,6.7424,6.7615,6.7424,6.7615,586632.0
2017-03-01 09:50:00,7.07,7.08,7.05,7.06,562212.0,6.7615,6.771,6.7424,6.7519,562212.0
2017-03-01 09:55:00,7.06,7.08,7.06,7.07,811344.0,6.7519,6.771,6.7519,6.7615,811344.0
2017-03-01 10:00:00,7.08,7.12,7.08,7.11,2098128.0,6.771,6.8093,6.771,6.7997,2098128.0
2017-03-01 10:05:00,7.11,7.12,7.1,7.11,275496.0,6.7997,6.8093,6.7902,6.7997,275496.0
2017-03-01 10:10:00,7.11,7.11,7.09,7.11,301884.0,6.7997,6.7997,6.7806,6.7997,301884.0
2017-03-01 10:15:00,7.1,7.11,7.1,7.1,351672.0,6.7902,6.7997,6.7902,6.7902,351672.0
2017-03-01 10:20:00,7.1,7.11,7.1,7.11,265416.0,6.7902,6.7997,6.7902,6.7997,265416.0
2017-03-01 10:25:00,7.11,7.11,7.1,7.11,123384.0,6.7997,6.7997,6.7902,6.7997,123384.0
2017-03-01 10:30:00,7.11,7.11,7.09,7.1,176544.0,6.7997,6.7997,6.7806,6.7902,176544.0
2017-03-01 10:35:00,7.1,7.1,7.09,7.09,272232.0,6.7902,6.7902,6.7806,6.7806,272232.0
2017-03-01 10:40:00,7.09,7.1,7.08,7.09,427728.0,6.7806,6.7902,6.771,6.7806,427728.0
2017-03-01 10:45:00,7.09,7.1,7.09,7.1,30000.0,6.7806,6.7902,6.7806,6.7902,30000.0
2017-03-01 10:50:00,7.1,7.1,7.09,7.1,375276.0,6.7902,6.7902,6.7806,6.7902,375276.0
2017-03-01 10:55:00,7.1,7.11,7.1,7.11,155496.0,6.7902,6.7997,6.7902,6.7997,155496.0
2017-03-01 11:00:00,7.11,7.11,7.11,7.11,201576.0,6.7997,6.7997,6.7997,6.7997,201576.0
2017-03-01 11:05:00,7.11,7.13,7.11,7.13,1001544.0,6.7997,6.8189,6.7997,6.8189,1001544.0
2017-03-01 11:10:00,7.13,7.14,7.12,7.13,329772.0,6.8189,6.8284,6.8093,6.8189,329772.0
2017-03-01 11:15:00,7.12,7.13,7.12,7.13,410748.0,6.8093,6.8189,6.8093,6.8189,410748.0
2017-03-01 11:20:00,7.13,7.13,7.12,7.13,194928.0,6.8189,6.8189,6.8093,6.8189,194928.0
2017-03-01 11:25:00,7.13,7.14,7.13,7.14,327516.0,6.8189,6.8284,6.8189,6.8284,327516.0
2017-03-01 11:30:00,7.14,7.15,7.14,7.14,153288.0,6.8284,6.838,6.8284,6.8284,153288.0
2017-03-01 11:35:00,7.14,7.14,7.13,7.14,107220.0,6.8284,6.8284,6.8189,6.8284,107220.0
2017-03-01 11:40:00,7.14,7.14,7.13,7.14,147360.0,6.8284,6.8284,6.8189,6.8284,147360.0
2017-03-01 11:45:00,7.14,7.15,7.14,7.15,334512.0,6.8284,6.838,6.8284,6.838,334512.0
2017-03-01 11:50:00,7.15,7.16,7.15,7.16,400788.0,6.838,6.8476,6.838,6.8476,400788.0
2017-03-01 11:55:00,7.16,7.16,7.15,7.16,145308.0,6.8476,6.8476,6.838,6.8476,145308.0
2017-03-01 12:00:00,7.16,7.19,7.15,7.19,710268.0,6.8476,6.8762,6.838,6.8762,710268.0
2017-03-01 12:05:00,7.19,7.19,7.18,7.19,282132.0,6.8762,6.8762,6.8667,6.8762,282132.0
2017-03-01 12:10:00,7.19,7.2,7.19,7.2,345672.0,6.8762,6.8858,6.8762,6.8858,345672.0
2017-03-01 12:15:00,7.2,7.2,7.18,7.19,284160.0,6.8858,6.8858,6.8667,6.8762,284160.0
2017-03-01 12:20:00,7.18,7.19,7.18,7.19,260580.0,6.8667,6.8762,6.8667,6.8762,260580.0
2017-03-01 12:25:00,7.19,7.19,7.18,7.18,151800.0,6.8762,6.8762,6.8667,6.8667,151800.0
2017-03-01 12:30:00,7.18,7.18,7.18,7.18,431592.0,6.8667,6.8667,6.8667,6.8667,431592.0
2017-03-01 12:35:00,7.18,7.18,7.18,7.18,248100.0,6.8667,6.8667,6.8667,6.8667,248100.0
2017-03-01 12:40:00,7.17,7.18,7.17,7.17,274668.0,6.8571,6.8667,6.8571,6.8571,274668.0
2017-03-01 12:45:00,7.17,7.17,7.17,7.17,199584.0,6.8571,6.8571,6.8571,6.8571,199584.0
2017-03-01 12:50:00,7.17,7.17,7.17,7.17,87396.0,6.8571,6.8571,6.8571,6.8571,87396.0
2017-03-01 12:55:00,7.17,7.17,7.17,7.17,152796.0,6.8571,6.8571,6.8571,6.8571,152796.0
2017-03-01 13:00:00,7.17,7.18,7.17,7.17,275316.0,6.8571,6.8667,6.8571,6.8571,275316.0
2017-03-01 13:05:00,7.17,7.18,7.17,7.17,118008.0,6.8571,6.8667,6.8571,6.8571,118008.0
2017-03-01 13:10:00,7.17,7.17,7.16,7.17,145308.0,6.8571,6.8571,6.8476,6.8571,145308.0
2017-03-01 13:15:00,7.17,7.17,7.16,7.17,291612.0,6.8571,6.8571,6.8476,6.8571,291612.0
2017-03-01 13:20:00,7.16,7.17,7.16,7.17,117600.0,6.8476,6.8571,6.8476,6.8571,117600.0
2017-03-01 13:25:00,7.17,7.17,7.17,7.17,169692.0,6.8571,6.8571,6.8571,6.8571,169692.0
2017-03-01 13:30:00,7.17,7.17,7.17,7.17,40740.0,6.8571,6.8571,6.8571,6.8571,40740.0
2017-03-01 13:35:00,7.17,7.17,7.16,7.17,94812.0,6.8571,6.8571,6.8476,6.8571,94812.0
2017-03-01 13:40:00,7.17,7.18,7.17,7.17,315600.0,6.8571,6.8667,6.8571,6.8571,315600.0
2017-03-01 13:45:00,7.17,7.18,7.17,7.17,148032.0,6.8571,6.8667,6.8571,6.8571,148032.0
2017-03-01 13:50:00,7.17,7.18,7.17,7.17,119028.0,6.8571,6.8667,6.8571,6.8571,119028.0
2017-03-01 13:55:00,7.18,7.18,7.17,7.18,131796.0,6.8667,6.8667,6.8571,6.8667,131796.0
2017-03-01 14:00:00,7.18,7.18,7.17,7.18,113988.0,6.8667,6.8667,6.8571,6.8667,113988.0
2017-03-01 14:05:00,7.18,7.18,7.17,7.17,158784.0,6.8667,6.8667,6.8571,6.8571,158784.0
2017-03-01 14:10:00,7.17,7.18,7.17,7.18,517896.0,6.8571,6.8667,6.8571,6.8667,517896.0
2017-03-01 14:15:00,7.18,7.2,7.18,7.2,1036440.0,6.8667,6.8858,6.8667,6.8858,1036440.0
2017-03-01 14:20:00,7.2,7.21,7.2,7.21,392076.0,6.8858,6.8954,6.8858,6.8954,392076.0
2017-03-01 14:25:00,7.2,7.2,7.2,7.2,505320.0,6.8858,6.8858,6.8858,6.8858,505320.0
2017-03-01 14:30:00,7.2,7.21,7.2,7.2,307176.0,6.8858,6.8954,6.8858,6.8858,307176.0
2017-03-01 14:35:00,7.2,7.2,7.19,7.2,303348.0,6.8858,6.8858,6.8762,6.8858,303348.0
2017-03-01 14:40:00,7.2,7.2,7.19,7.2,64824.0,6.8858,6.8858,6.8762,6.8858,64824.0
2017-03-01 14:45:00,7.2,7.2,7.2,7.2,93420.0,6.8858,6.8858,6.8858,6.8858,93420.0
2017-03-01 14:50:00,7.2,7.21,7.2,7.21,62400.0,6.8858,6.8954,6.8858,6.8954,62400.0
2017-03-01 14:55:00,7.21,7.21,7.21,7.21,60000.0,6.8954,6.8954,6.8954,6.8954,60000.0
2017-03-01 15:00:00,7.21,7.21,7.19,7.2,168792.0,6.8954,6.8954,6.8762,6.8858,168792.0
2017-03-01 15:05:00,7.2,7.2,7.19,7.19,79392.0,6.8858,6.8858,6.8762,6.8762,79392.0
2017-03-01 15:10:00,7.19,7.2,7.19,7.19,82488.0,6.8762,6.8858,6.8762,6.8762,82488.0
2017-03-01 15:15:00,7.19,7.2,7.19,7.2,169128.0,6.8762,6.8858,6.8762,6.8858,169128.0
2017-03-01 15:20:00,7.2,7.2,7.19,7.2,303108.0,6.8858,6.8858,6.8762,6.8858,303108.0
2017-03-01 15:25:00,7.2,7.2,7.19,7.19,234516.0,6.8858,6.8858,6.8762,6.8762,234516.0
2017-03-01 15:30:00,7.19,7.2,7.19,7.19,121752.0,6.8762,6.8858,6.8762,6.8762,121752.0
2017-03-01 15:35:00,7.19,7.2,7.19,7.19,221388.0,6.8762,6.8858,6.8762,6.8762,221388.0
2017-03-01 15:40:00,7.2,7.21,7.19,7.21,640104.0,6.8858,6.8954,6.8762,6.8954,640104.0
2017-03-01 15:45:00,7.21,7.21,7.2,7.2,385488.0,6.8954,6.8954,6.8858,6.8858,385488.0
2017-03-01 15:50:00,7.2,7.22,7.2,7.2,878160.0,6.8858,6.9049,6.8858,6.8858,878160.0
2017-03-01 15:55:00,7.2,7.2,7.18,7.18,1502040.0,6.8858,6.8858,6.8667,6.8667,1502040.0
2017-03-02 09:30:00,7.18,7.18,7.14,7.15,1076820.0,6.8667,6.8667,6.8284,6.838,1076820.0
2017-03-02 09:35:00,7.15,7.16,7.13,7.16,882864.0,6.838,6.8476,6.8189,6.8476,882864.0
2017-03-02 09:40:00,7.16,7.17,7.16,7.16,952596.0,6.8476,6.8571,6.8476,6.8476,952596.0
2017-03-02 09:45:00,7.16,7.17,7.15,7.16,406080.0,6.8476,6.8571,6.838,6.8476,406080.0
2017-03-02 09:50:00,7.15,7.16,7.14,7.14,630492.0,6.838,6.8476,6.8284,6.8284,630492.0
2017-03-02 09:55:00,7.14,7.17,7.14,7.17,368964.0,6.8284,6.8571,6.8284,6.8571,368964.0
2017-03-02 10:00:00,7.16,7.16,7.15,7.16,132648.0,6.8476,6.8476,6.838,6.8476,132648.0
2017-03-02 10:05:00,7.16,7.17,7.14,7.14,241872.0,6.8476,6.8571,6.8284,6.8284,241872.0
2017-03-02 10:10:00,7.14,7.15,7.13,7.13,910236.0,6.8284,6.838,6.8189,6.8189,910236.0
2017-03-02 10:15:00,7.13,7.14,7.13,7.14,309912.0,6.8189,6.8284,6.8189,6.8284,309912.0
2017-03-02 10:20:00,7.14,7.14,7.12,7.13,573660.0,6.8284,6.8284,6.8093,6.8189,573660.0
2017-03-02 10:25:00,7.13,7.14,7.13,7.14,203496.0,6.8189,6.8284,6.8189,6.8284,203496.0
2017-03-02 10:30:00,7.14,7.14,7.13,7.13,140208.0,6.8284,6.8284,6.8189,6.8189,140208.0
2017-03-02 10:35:00,7.13,7.13,7.13,7.13,172128.0,6.8189,6.8189,6.8189,6.8189,172128.0
2017-03-02 10:40:00,7.13,7.13,7.13,7.13,113268.0,6.8189,6.8189,6.8189,6.8189,113268.0
2017-03-02 10:45:00,7.13,7.13,7.12,7.13,162588.0,6.8189,6.8189,6.8093,6.8189,162588.0
2017-03-02 10:50:00,7.13,7.14,7.13,7.13,215208.0,6.8189,6.8284,6.8189,6.8189,215208.0
2017-03-02 10:55:00,7.13,7.13,7.12,7.12,91476.0,6.8189,6.8189,6.8093,6.8093,91476.0
2017-03-02 11:00:00,7.12,7.13,7.11,7.11,598956.0,6.8093,6.8189,6.7997,6.7997,598956.0
2017-03-02 11:05:00,7.11,7.11,7.1,7.1,376464.0,6.7997,6.7997,6.7902,6.7902,376464.0
2017-03-02 11:10:00,7.1,7.1,7.08,7.09,681636.0,6.7902,6.7902,6.771,6.7806,681636.0
2017-03-02 11:15:00,7.1,7.1,7.08,7.09,111936.0,6.7902,6.7902,6.771,6.7806,111936.0
2017-03-02 11:20:00,7.09,7.1,7.09,7.1,203772.0,6.7806,6.7902,6.7806,6.7902,203772.0
2017-03-02 11:25:00,7.1,7.11,7.1,7.1,114360.0,6.7902,6.7997,6.7902,6.7902,114360.0
2017-03-02 11:30:00,7.1,7.11,7.08,7.08,314184.0,6.7902,6.7997,6.771,6.771,314184.0
2017-03-02 11:35:00,7.09,7.09,7.08,7.08,219768.0,6.7806,6.7806,6.771,6.771,219768.0
2017-03-02 11:40:00,7.09,7.1,7.09,7.1,21600.0,6.7806,6.7902,6.7806,6.7902,21600.0
2017-03-02 11:45:00,7.09,7.11,7.09,7.11,144180.0,6.7806,6.7997,6.7806,6.7997,144180.0
2017-03-02 11:50:00,7.11,7.11,7.1,7.11,53880.0,6.7997,6.7997,6.7902,6.7997,53880.0
2017-03-02 11:55:00,7.11,7.12,7.1,7.12,102336.0,6.7997,6.8093,6.7902,6.8093,102336.0
2017-03-02 12:00:00,7.12,7.12,7.11,7.12,269208.0,6.8093,6.8093,6.7997,6.8093,269208.0
2017-03-02 12:05:00,7.11,7.12,7.11,7.12,98544.0,6.7997,6.8093,6.7997,6.8093,98544.0
2017-03-02 12:10:00,7.12,7.12,7.11,7.11,75720.0,6.8093,6.8093,6.7997,6.7997,75720.0
2017-03-02 12:15:00,7.11,7.11,7.1,7.11,84348.0,6.7997,6.7997,6.7902,6.7997,84348.0
2017-03-02 12:20:00,7.1,7.1,7.08,7.08,223836.0,6.7902,6.7902,6.771,6.771,223836.0
2017-03-02 12:25:00,7.09,7.09,7.08,7.09,326592.0,6.7806,6.7806,6.771,6.7806,326592.0
2017-03-02 12:30:00,7.09,7.1,7.09,7.09,267600.0,6.7806,6.7902,6.7806,6.7806,267600.0
2017-03-02 12:35:00,7.09,7.1,7.09,7.1,37440.0,6.7806,6.7902,6.7806,6.7902,37440.0
2017-03-02 12:40:00,7.1,7.1,7.09,7.1,90444.0,6.7902,6.7902,6.7806,6.7902,90444.0
2017-03-02 12:45:00,7.1,7.1,7.09,7.09,69000.0,6.7902,6.7902,6.7806,6.7806,69000.0
2017-03-02 12:50:00,7.09,7.11,7.09,7.1,63720.0,6.7806,6.7997,6.7806,6.7902,63720.0
2017-03-02 12:55:00,7.11,7.11,7.1,7.1,42540.0,6.7997,6.7997,6.7902,6.7902,42540.0
2017-03-02 13:00:00,7.11,7.11,7.1,7.1,107400.0,6.7997,6.7997,6.7902,6.7902,107400.0
2017-03-02 13:05:00,7.1,7.1,7.1,7.1,45600.0,6.7902,6.7902,6.7902,6.7902,45600.0
2017-03-02 13:10:00,7.1,7.1,7.09,7.1,190524.0,6.7902,6.7902,6.7806,6.7902,190524.0
2017-03-02 13:15:00,7.09,7.1,7.09,7.09,642720.0,6.7806,6.7902,6.7806,6.7806,642720.0
2017-03-02 13:20:00,7.09,7.1,7.08,7.1,211368.0,6.7806,6.7902,6.771,6.7902,211368.0
2017-03-02 13:25:00,7.09,7.1,7.09,7.1,83184.0,6.7806,6.7902,6.7806,6.7902,83184.0
2017-03-02 13:30:00,7.1,7.1,7.1,7.1,106548.0,6.7902,6.7902,6.7902,6.7902,106548.0
2017-03-02 13:35:00,7.1,7.1,7.09,7.09,991500.0,6.7902,6.7902,6.7806,6.7806,991500.0
2017-03-02 13:40:00,7.1,7.1,7.09,7.1,64032.0,6.7902,6.7902,6.7806,6.7902,64032.0
2017-03-02 13:45:00,7.1,7.1,7.1,7.1,28908.0,6.7902,6.7902,6.7902,6.7902,28908.0
2017-03-02 13:50:00,7.1,7.1,7.09,7.1,28488.0,6.7902,6.7902,6.7806,6.7902,28488.0
2017-03-02 13:55:00,7.1,7.1,7.1,7.1,54312.0,6.7902,6.7902,6.7902,6.7902,54312.0
2017-03-02 14:00:00,7.1,7.1,7.1,7.1,21696.0,6.7902,6.7902,6.7902,6.7902,21696.0
2017-03-02 14:05:00,7.1,7.11,7.1,7.1,294888.0,6.7902,6.7997,6.7902,6.7902,294888.0
2017-03-02 14:10:00,7.1,7.11,7.1,7.1,223056.0,6.7902,6.7997,6.7902,6.7902,223056.0
2017-03-02 14:15:00,7.1,7.1,7.09,7.09,41064.0,6.7902,6.7902,6.7806,6.7806,41064.0
2017-03-02 14:20:00,7.09,7.1,7.09,7.09,37800.0,6.7806,6.7902,6.7806,6.7806,37800.0
2017-03-02 14:25:00,7.09,7.11,7.09,7.11,244392.0,6.7806,6.7997,6.7806,6.7997,244392.0
2017-03-02 14:30:00,7.11,7.12,7.1,7.12,177240.0,6.7997,6.8093,6.7902,6.8093,177240.0
2017-03-02 14:35:00,7.11,7.11,7.11,7.11,162420.0,6.7997,6.7997,6.7997,6.7997,162420.0
2017-03-02 14:40:00,7.12,7.12,7.11,7.11,77220.0,6.8093,6.8093,6.7997,6.7997,77220.0
2017-03-02 14:45:00,7.11,7.12,7.11,7.12,52584.0,6.7997,6.8093,6.7997,6.8093,52584.0
2017-03-02 14:50:00,7.12,7.12,7.11,7.11,75600.0,6.8093,6.8093,6.7997,6.7997,75600.0
2017-03-02 14:55:00,7.11,7.11,7.11,7.11,19632.0,6.7997,6.7997,6.7997,6.7997,19632.0
2017-03-02 15:00:00,7.11,7.11,7.1,7.11,56844.0,6.7997,6.7997,6.7902,6.7997,56844.0
2017-03-02 15:05:00,7.1,7.1,7.1,7.1,117000.0,6.7902,6.7902,6.7902,6.7902,117000.0
2017-03-02 15:10:00,7.1,7.1,7.09,7.09,55668.0,6.7902,6.7902,6.7806,6.7806,55668.0
2017-03-02 15:15:00,7.09,7.09,7.06,7.07,697296.0,6.7806,6.7806,6.7519,6.7615,697296.0
2017-03-02 15:20:00,7.07,7.08,7.07,7.08,207516.0,6.7615,6.771,6.7615,6.771,207516.0
2017-03-02 15:25:00,7.07,7.08,7.07,7.08,59760.0,6.7615,6.771,6.7615,6.771,59760.0
2017-03-02 15:30:00,7.08,7.08,7.07,7.07,218268.0,6.771,6.771,6.7615,6.7615,218268.0
2017-03-02 15:35:00,7.07,7.08,7.07,7.08,101460.0,6.7615,6.771,6.7615,6.771,101460.0
2017-03-02 15:40:00,7.08,7.08,7.05,7.05,316248.0,6.771,6.771,6.7424,6.7424,316248.0
2017-03-02 15:45:00,7.06,7.07,7.05,7.05,303552.0,6.7519,6.7615,6.7424,6.7424,303552.0
2017-03-02 15:50:00,7.06,7.08,7.06,7.08,566352.0,6.7519,6.771,6.7519,6.771,566352.0
2017-03-02 15:55:00,7.08,7.09,7.07,7.07,1120776.0,6.771,6.7806,6.7615,6.7615,1120776.0
2017-03-03 09:30:00,7.05,7.06,7.04,7.06,411756.0,6.7424,6.7519,6.7328,6.7519,411756.0
2017-03-03 09:35:00,7.05,7.08,7.05,7.07,914976.0,6.7424,6.771,6.7424,6.7615,914976.0
2017-03-03 09:40:00,7.07,7.08,7.07,7.08,474636.0,6.7615,6.771,6.7615,6.771,474636.0
2017-03-03 09:45:00,7.08,7.08,7.06,7.07,290820.0,6.771,6.771,6.7519,6.7615,290820.0
2017-03-03 09:50:00,7.08,7.08,7.06,7.06,151776.0,6.771,6.771,6.7519,6.7519,151776.0
2017-03-03 09:55:00,7.06,7.06,7.05,7.05,222012.0,6.7519,6.7519,6.7424,6.7424,222012.0
2017-03-03 10:00:00,7.05,7.07,7.05,7.06,202680.0,6.7424,6.7615,6.7424,6.7519,202680.0
2017-03-03 10:05:00,7.06,7.07,7.05,7.05,103680.0,6.7519,6.7615,6.7424,6.7424,103680.0
2017-03-03 10:10:00,7.05,7.07,7.05,7.07,124452.0,6.7424,6.7615,6.7424,6.7615,124452.0
2017-03-03 10:15:00,7.06,7.07,7.05,7.05,153360.0,6.7519,6.7615,6.7424,6.7424,153360.0
2017-03-03 10:20:00,7.05,7.05,7.01,7.02,641688.0,6.7424,6.7424,6.7041,6.7137,641688.0
2017-03-03 10:25:00,7.02,7.02,7.01,7.02,165492.0,6.7137,6.7137,6.7041,6.7137,165492.0
2017-03-03 10:30:00,7.02,7.02,7.0,7.0,871788.0,6.7137,6.7137,6.6945,6.6945,871788.0
2017-03-03 10:35:00,7.0,7.02,7.0,7.02,466092.0,6.6945,6.7137,6.6945,6.7137,466092.0
2017-03-03 10:40:00,7.01,7.02,7.01,7.02,195840.0,6.7041,6.7137,6.7041,6.7137,195840.0
2017-03-03 10:45:00,7.02,7.03,7.02,7.03,71232.0,6.7137,6.7232,6.7137,6.7232,71232.0
2017-03-03 10:50:00,7.03,7.04,7.03,7.04,351516.0,6.7232,6.7328,6.7232,6.7328,351516.0
2017-03-03 10:55:00,7.04,7.04,7.03,7.03,161124.0,6.7328,6.7328,6.7232,6.7232,161124.0
2017-03-03 11:00:00,7.03,7.03,7.01,7.02,131868.0,6.7232,6.7232,6.7041,6.7137,131868.0
2017-03-03 11:05:00,7.04,7.04,7.03,7.03,387540.0,6.7328,6.7328,6.7232,6.7232,387540.0
2017-03-03 11:10:00,7.03,7.04,7.03,7.04,218964.0,6.7232,6.7328,6.7232,6.7328,218964.0
2017-03-03 11:15:00,7.04,7.04,7.04,7.04,108024.0,6.7328,6.7328,6.7328,6.7328,108024.0
2017-03-03 11:20:00,7.04,7.04,7.04,7.04,13416.0,6.7328,6.7328,6.7328,6.7328,13416.0
2017-03-03 11:25:00,7.04,7.04,7.03,7.03,90384.0,6.7328,6.7328,6.7232,6.7232,90384.0
2017-03-03 11:30:00,7.03,7.04,7.03,7.04,158400.0,6.7232,6.7328,6.7232,6.7328,158400.0
2017-03-03 11:35:00,7.04,7.04,7.03,7.04,41040.0,6.7328,6.7328,6.7232,6.7328,41040.0
2017-03-03 11:40:00,7.04,7.04,7.04,7.04,58800.0,6.7328,6.7328,6.7328,6.7328,58800.0
2017-03-03 11:45:00,7.04,7.05,7.04,7.05,98208.0,6.7328,6.7424,6.7328,6.7424,98208.0
2017-03-03 11:50:00,7.05,7.05,7.05,7.05,118200.0,6.7424,6.7424,6.7424,6.7424,118200.0
2017-03-03 11:55:00,7.05,7.06,7.05,7.06,175656.0,6.7424,6.7519,6.7424,6.7519,175656.0
2017-03-03 12:00:00,7.05,7.06,7.05,7.06,217260.0,6.7424,6.7519,6.7424,6.7519,217260.0
2017-03-03 12:05:00,7.06,7.06,7.05,7.06,52236.0,6.7519,6.7519,6.7424,6.7519,52236.0
2017-03-03 12:10:00,7.06,7.07,7.06,7.06,66612.0,6.7519,6.7615,6.7519,6.7519,66612.0
2017-03-03 12:15:00,7.06,7.06,7.05,7.06,69396.0,6.7519,6.7519,6.7424,6.7519,69396.0
2017-03-03 12:20:00,7.06,7.06,7.06,7.06,21600.0,6.7519,6.7519,6.7519,6.7519,21600.0
2017-03-03 12:25:00,7.06,7.07,7.06,7.07,161808.0,6.7519,6.7615,6.7519,6.7615,161808.0
2017-03-03 12:30:00,7.07,7.08,7.07,7.08,215916.0,6.7615,6.771,6.7615,6.771,215916.0
2017-03-03 12:35:00,7.08,7.08,7.07,7.07,168480.0,6.771,6.771,6.7615,6.7615,168480.0
2017-03-03 12:40:00,7.07,7.08,7.07,7.08,28464.0,6.7615,6.771,6.7615,6.771,28464.0
2017-03-03 12:45:00,7.08,7.08,7.08,7.08,47256.0,6.771,6.771,6.771,6.771,47256.0
2017-03-03 12:50:00,7.07,7.07,7.07,7.07,38340.0,6.7615,6.7615,6.7615,6.7615,38340.0
2017-03-03 12:55:00,7.07,7.08,7.07,7.08,38400.0,6.7615,6.771,6.7615,6.771,38400.0
2017-03-03 13:00:00,7.07,7.09,7.05,7.09,628116.0,6.7615,6.7806,6.7424,6.7806,628116.0
2017-03-03 13:05:00,7.09,7.1,7.08,7.09,514224.0,6.7806,6.7902,6.771,6.7806,514224.0
2017-03-03 13:10:00,7.09,7.09,7.08,7.08,206160.0,6.7806,6.7806,6.771,6.771,206160.0
2017-03-03 13:15:00,7.08,7.08,7.06,7.07,141216.0,6.771,6.771,6.7519,6.7615,141216.0
2017-03-03 13:20:00,7.06,7.07,7.06,7.06,86100.0,6.7519,6.7615,6.7519,6.7519,86100.0
2017-03-03 13:25:00,7.07,7.07,7.07,7.07,39324.0,6.7615,6.7615,6.7615,6.7615,39324.0
2017-03-03 13:30:00,7.07,7.08,7.07,7.07,30348.0,6.7615,6.771,6.7615,6.7615,30348.0
2017-03-03 13:35:00,7.07,7.07,7.06,7.07,150720.0,6.7615,6.7615,6.7519,6.7615,150720.0
2017-03-03 13:40:00,7.07,7.08,7.07,7.08,102000.0,6.7615,6.771,6.7615,6.771,102000.0
2017-03-03 13:45:00,7.09,7.09,7.08,7.09,161400.0,6.7806,6.7806,6.771,6.7806,161400.0
2017-03-03 13:50:00,7.09,7.09,7.08,7.08,460884.0,6.7806,6.7806,6.771,6.771,460884.0
2017-03-03 13:55:00,7.08,7.09,7.08,7.08,111600.0,6.771,6.7806,6.771,6.771,111600.0
2017-03-03 14:00:00,7.08,7.09,7.08,7.09,119340.0,6.771,6.7806,6.771,6.7806,119340.0
2017-03-03 14:05:00,7.09,7.09,7.09,7.09,204492.0,6.7806,6.7806,6.7806,6.7806,204492.0
2017-03-03 14:10:00,7.09,7.1,7.09,7.09,276384.0,6.7806,6.7902,6.7806,6.7806,276384.0
2017-03-03 14:15:00,7.09,7.09,7.08,7.08,137292.0,6.7806,6.7806,6.771,6.771,137292.0
2017-03-03 14:20:00,7.08,7.08,7.08,7.08,103668.0,6.771,6.771,6.771,6.771,103668.0
2017-03-03 14:25:00,7.08,7.08,7.07,7.08,38412.0,6.771,6.771,6.7615,6.771,38412.0
2017-03-03 14:30:00,7.08,7.08,7.08,7.08,26400.0,6.771,6.771,6.771,6.771,26400.0
2017-03-03 14:35:00,7.08,7.08,7.08,7.08,24792.0,6.771,6.771,6.771,6.771,24792.0
2017-03-03 14:40:00,7.08,7.09,7.08,7.08,77712.0,6.771,6.7806,6.771,6.771,77712.0
2017-03-03 14:45:00,7.09,7.09,7.08,7.09,121176.0,6.7806,6.7806,6.771,6.7806,121176.0
2017-03-03 14:50:00,7.09,7.09,7.09,7.09,72408.0,6.7806,6.7806,6.7806,6.7806,72408.0
2017-03-03 14:55:00,7.09,7.1,7.09,7.09,90168.0,6.7806,6.7902,6.7806,6.7806,90168.0
2017-03-03 15:00:00,7.09,7.09,7.08,7.09,82920.0,6.7806,6.7806,6.771,6.7806,82920.0
2017-03-03 15:05:00,7.09,7.09,7.08,7.09,98832.0,6.7806,6.7806,6.771,6.7806,98832.0
2017-03-03 15:10:00,7.09,7.09,7.09,7.09,73200.0,6.7806,6.7806,6.7806,6.7806,73200.0
2017-03-03 15:15:00,7.09,7.09,7.09,7.09,76800.0,6.7806,6.7806,6.7806,6.7806,76800.0
2017-03-03 15:20:00,7.09,7.1,7.09,7.1,447924.0,6.7806,6.7902,6.7806,6.7902,447924.0
2017-03-03 15:25:00,7.1,7.1,7.1,7.1,180012.0,6.7902,6.7902,6.7902,6.7902,180012.0
2017-03-03 15:30:00,7.1,7.1,7.1,7.1,213540.0,6.7902,6.7902,6.7902,6.7902,213540.0
2017-03-03 15:35:00,7.1,7.11,7.1,7.11,581304.0,6.7902,6.7997,6.7902,6.7997,581304.0
2017-03-03 15:40:00,7.11,7.11,7.1,7.1,264504.0,6.7997,6.7997,6.7902,6.7902,264504.0
2017-03-03 15:45:00,7.1,7.1,7.09,7.09,411432.0,6.7902,6.7902,6.7806,6.7806,411432.0
2017-03-03 15:50:00,7.09,7.11,7.09,7.11,353736.0,6.7806,6.7997,6.7806,6.7997,353736.0
2017-03-03 15:55:00,7.11,7.12,7.1,7.11,1028040.0,6.7997,6.8093,6.7902,6.7997,1028040.0
2017-03-06 09:30:00,7.03,7.06,7.03,7.04,1235364.0,6.7232,6.7519,6.7232,6.7328,1235364.0
2017-03-06 09:35:00,7.04,7.04,7.02,7.03,664836.0,6.7328,6.7328,6.7137,6.7232,664836.0
2017-03-06 09:40:00,7.03,7.03,7.01,7.01,809292.0,6.7232,6.7232,6.7041,6.7041,809292.0
2017-03-06 09:45:00,7.01,7.02,7.0,7.02,729084.0,6.7041,6.7137,6.6945,6.7137,729084.0
2017-03-06 09:50:00,7.01,7.03,7.01,7.02,681840.0,6.7041,6.7232,6.7041,6.7137,681840.0
2017-03-06 09:55:00,7.02,7.03,7.01,7.03,427764.0,6.7137,6.7232,6.7041,6.7232,427764.0
2017-03-06 10:00:00,7.03,7.03,7.01,7.01,396072.0,6.7232,6.7232,6.7041,6.7041,396072.0
2017-03-06 10:05:00,7.01,7.03,7.01,7.02,315336.0,6.7041,6.7232,6.7041,6.7137,315336.0
2017-03-06 10:10:00,7.03,7.03,7.02,7.02,335832.0,6.7232,6.7232,6.7137,6.7137,335832.0
2017-03-06 10:15:00,7.03,7.03,7.01,7.01,264012.0,6.7232,6.7232,6.7041,6.7041,264012.0
2017-03-06 10:20:00,7.01,7.01,6.98,6.99,1217412.0,6.7041,6.7041,6.6754,6.685,1217412.0
2017-03-06 10:25:00,6.99,7.0,6.99,6.99,248724.0,6.685,6.6945,6.685,6.685,248724.0
2017-03-06 10:30:00,6.99,6.99,6.98,6.98,333324.0,6.685,6.685,6.6754,6.6754,333324.0
2017-03-06 10:35:00,6.99,7.0,6.98,7.0,320136.0,6.685,6.6945,6.6754,6.6945,320136.0
2017-03-06 10:40:00,7.0,7.0,6.99,6.99,148008.0,6.6945,6.6945,6.685,6.685,148008.0
2017-03-06 10:45:00,6.99,7.0,6.99,7.0,136260.0,6.685,6.6945,6.685,6.6945,136260.0
2017-03-06 10:50:00,7.0,7.0,6.98,6.99,80676.0,6.6945,6.6945,6.6754,6.685,80676.0
2017-03-06 10:55:00,6.99,7.0,6.98,6.99,192684.0,6.685,6.6945,6.6754,6.685,192684.0
2017-03-06 11:00:00,6.99,6.99,6.98,6.99,91176.0,6.685,6.685,6.6754,6.685,91176.0
2017-03-06 11:05:00,6.99,7.0,6.99,7.0,81600.0,6.685,6.6945,6.685,6.6945,81600.0
2017-03-06 11:10:00,7.0,7.0,7.0,7.0,75528.0,6.6945,6.6945,6.6945,6.6945,75528.0
2017-03-06 11:15:00,7.0,7.01,7.0,7.01,186192.0,6.6945,6.7041,6.6945,6.7041,186192.0
2017-03-06 11:20:00,7.01,7.01,7.01,7.01,16056.0,6.7041,6.7041,6.7041,6.7041,16056.0
2017-03-06 11:25:00,7.01,7.01,7.0,7.0,17256.0,6.7041,6.7041,6.6945,6.6945,17256.0
2017-03-06 11:30:00,7.0,7.01,7.0,7.0,101292.0,6.6945,6.7041,6.6945,6.6945,101292.0
2017-03-06 11:35:00,7.0,7.0,6.99,6.99,107484.0,6.6945,6.6945,6.685,6.685,107484.0
2017-03-06 11:40:00,7.0,7.0,6.99,6.99,31716.0,6.6945,6.6945,6.685,6.685,31716.0
2017-03-06 11:45:00,6.99,7.0,6.99,7.0,118392.0,6.685,6.6945,6.685,6.6945,118392.0
2017-03-06 11:50:00,7.01,7.01,7.0,7.0,47892.0,6.7041,6.7041,6.6945,6.6945,47892.0
2017-03-06 11:55:00,7.0,7.0,7.0,7.0,27600.0,6.6945,6.6945,6.6945,6.6945,27600.0
2017-03-06 12:00:00,6.99,7.01,6.99,7.01,38436.0,6.685,6.7041,6.685,6.7041,38436.0
2017-03-06 12:05:00,7.01,7.01,7.0,7.01,247188.0,6.7041,6.7041,6.6945,6.7041,247188.0
2017-03-06 12:10:00,7.0,7.01,7.0,7.01,57180.0,6.6945,6.7041,6.6945,6.7041,57180.0
2017-03-06 12:15:00,7.0,7.01,7.0,7.0,73116.0,6.6945,6.7041,6.6945,6.6945,73116.0
2017-03-06 12:20:00,7.0,7.01,7.0,7.01,57360.0,6.6945,6.7041,6.6945,6.7041,57360.0
2017-03-06 12:25:00,7.01,7.02,7.01,7.01,336780.0,6.7041,6.7137,6.7041,6.7041,336780.0
2017-03-06 12:30:00,7.01,7.02,7.01,7.02,233040.0,6.7041,6.7137,6.7041,6.7137,233040.0
2017-03-06 12:35:00,7.01,7.02,7.01,7.02,148500.0,6.7041,6.7137,6.7041,6.7137,148500.0
2017-03-06 12:40:00,7.01,7.03,7.01,7.02,366372.0,6.7041,6.7232,6.7041,6.7137,366372.0
2017-03-06 12:45:00,7.03,7.03,7.02,7.03,151884.0,6.7232,6.7232,6.7137,6.7232,151884.0
2017-03-06 12:50:00,7.03,7.03,7.02,7.03,51060.0,6.7232,6.7232,6.7137,6.7232,51060.0
2017-03-06 12:55:00,7.03,7.03,7.03,7.03,223344.0,6.7232,6.7232,6.7232,6.7232,223344.0
2017-03-06 13:00:00,7.03,7.04,7.03,7.04,982632.0,6.7232,6.7328,6.7232,6.7328,982632.0
2017-03-06 13:05:00,7.04,7.04,7.04,7.04,136992.0,6.7328,6.7328,6.7328,6.7328,136992.0
2017-03-06 13:10:00,7.04,7.07,7.04,7.07,271740.0,6.7328,6.7615,6.7328,6.7615,271740.0
2017-03-06 13:15:00,7.07,7.07,7.06,7.07,160716.0,6.7615,6.7615,6.7519,6.7615,160716.0
2017-03-06 13:20:00,7.07,7.08,7.07,7.07,241080.0,6.7615,6.771,6.7615,6.7615,241080.0
2017-03-06 13:25:00,7.07,7.08,7.07,7.07,245460.0,6.7615,6.771,6.7615,6.7615,245460.0
2017-03-06 13:30:00,7.07,7.08,7.07,7.08,218892.0,6.7615,6.771,6.7615,6.771,218892.0
2017-03-06 13:35:00,7.08,7.08,7.07,7.08,213312.0,6.771,6.771,6.7615,6.771,213312.0
2017-03-06 13:40:00,7.07,7.08,7.07,7.07,63000.0,6.7615,6.771,6.7615,6.7615,63000.0
2017-03-06 13:45:00,7.07,7.07,7.06,7.06,109152.0,6.7615,6.7615,6.7519,6.7519,109152.0
2017-03-06 13:50:00,7.07,7.07,7.06,7.06,91512.0,6.7615,6.7615,6.7519,6.7519,91512.0
2017-03-06 13:55:00,7.06,7.07,7.06,7.07,143880.0,6.7519,6.7615,6.7519,6.7615,143880.0
2017-03-06 14:00:00,7.07,7.07,7.06,7.06,157584.0,6.7615,6.7615,6.7519,6.7519,157584.0
2017-03-06 14:05:00,7.07,7.07,7.07,7.07,30048.0,6.7615,6.7615,6.7615,6.7615,30048.0
2017-03-06 14:10:00,7.07,7.07,7.07,7.07,58344.0,6.7615,6.7615,6.7615,6.7615,58344.0
2017-03-06 14:15:00,7.07,7.07,7.07,7.07,32316.0,6.7615,6.7615,6.7615,6.7615,32316.0
2017-03-06 14:20:00,7.07,7.07,7.07,7.07,54420.0,6.7615,6.7615,6.7615,6.7615,54420.0
2017-03-06 14:25:00,7.07,7.07,7.07,7.07,36132.0,6.7615,6.7615,6.7615,6.7615,36132.0
2017-03-06 14:30:00,7.07,7.07,7.07,7.07,24780.0,6.7615,6.7615,6.7615,6.7615,24780.0
2017-03-06 14:35:00,7.07,7.08,7.07,7.07,337416.0,6.7615,6.771,6.7615,6.7615,337416.0
2017-03-06 14:40:00,7.07,7.08,7.07,7.07,28800.0,6.7615,6.771,6.7615,6.7615,28800.0
2017-03-06 14:45:00,7.07,7.08,7.07,7.08,49032.0,6.7615,6.771,6.7615,6.771,49032.0
2017-03-06 14:50:00,7.07,7.07,7.07,7.07,16284.0,6.7615,6.7615,6.7615,6.7615,16284.0
2017-03-06 14:55:00,7.07,7.07,7.06,7.07,34200.0,6.7615,6.7615,6.7519,6.7615,34200.0
2017-03-06 15:00:00,7.07,7.07,7.07,7.07,62928.0,6.7615,6.7615,6.7615,6.7615,62928.0
2017-03-06 15:05:00,7.07,7.07,7.07,7.07,40884.0,6.7615,6.7615,6.7615,6.7615,40884.0
2017-03-06 15:10:00,7.07,7.08,7.07,7.08,55500.0,6.7615,6.771,6.7615,6.771,55500.0
2017-03-06 15:15:00,7.08,7.09,7.08,7.08,509484.0,6.771,6.7806,6.771,6.771,509484.0
2017-03-06 15:20:00,7.09,7.09,7.08,7.09,74700.0,6.7806,6.7806,6.771,6.7806,74700.0
2017-03-06 15:25:00,7.09,7.09,7.08,7.08,147792.0,6.7806,6.7806,6.771,6.771,147792.0
2017-03-06 15:30:00,7.08,7.08,7.07,7.08,133968.0,6.771,6.771,6.7615,6.771,133968.0
2017-03-06 15:35:00,7.08,7.09,7.08,7.09,146340.0,6.771,6.7806,6.771,6.7806,146340.0
2017-03-06 15:40:00,7.09,7.09,7.09,7.09,126924.0,6.7806,6.7806,6.7806,6.7806,126924.0
2017-03-06 15:45:00,7.09,7.09,7.09,7.09,160464.0,6.7806,6.7806,6.7806,6.7806,160464.0
2017-03-06 15:50:00,7.09,7.1,7.09,7.09,337920.0,6.7806,6.7902,6.7806,6.7806,337920.0
2017-03-06 15:55:00,7.09,7.09,7.06,7.06,1058700.0,6.7806,6.7806,6.7519,6.7519,1058700.0
2017-03-07 09:30:00,7.01,7.05,7.01,7.05,813852.0,6.7041,6.7424,6.7041,6.7424,813852.0
2017-03-07 09:35:00,7.04,7.05,7.01,7.02,467736.0,6.7328,6.7424,6.7041,6.7137,467736.0
2017-03-07 09:40:00,7.02,7.02,7.0,7.01,545412.0,6.7137,6.7137,6.6945,6.7041,545412.0
2017-03-07 09:45:00,7.01,7.03,7.01,7.02,328188.0,6.7041,6.7232,6.7041,6.7137,328188.0
2017-03-07 09:50:00,7.02,7.03,7.01,7.03,367272.0,6.7137,6.7232,6.7041,6.7232,367272.0
2017-03-07 09:55:00,7.03,7.04,7.02,7.03,226140.0,6.7232,6.7328,6.7137,6.7232,226140.0
2017-03-07 10:00:00,7.03,7.05,7.02,7.04,209988.0,6.7232,6.7424,6.7137,6.7328,209988.0
2017-03-07 10:05:00,7.04,7.05,7.04,7.05,317448.0,6.7328,6.7424,6.7328,6.7424,317448.0
2017-03-07 10:10:00,7.04,7.04,7.03,7.03,90312.0,6.7328,6.7328,6.7232,6.7232,90312.0
2017-03-07 10:15:00,7.03,7.06,7.03,7.06,224652.0,6.7232,6.7519,6.7232,6.7519,224652.0
2017-03-07 10:20:00,7.06,7.09,7.06,7.09,762276.0,6.7519,6.7806,6.7519,6.7806,762276.0
2017-03-07 10:25:00,7.09,7.1,7.09,7.09,493980.0,6.7806,6.7902,6.7806,6.7806,493980.0
2017-03-07 10:30:00,7.09,7.12,7.09,7.11,719508.0,6.7806,6.8093,6.7806,6.7997,719508.0
2017-03-07 10:35:00,7.1,7.11,7.1,7.1,249780.0,6.7902,6.7997,6.7902,6.7902,249780.0
2017-03-07 10:40:00,7.1,7.12,7.1,7.11,390360.0,6.7902,6.8093,6.7902,6.7997,390360.0
2017-03-07 10:45:00,7.1,7.11,7.1,7.1,260496.0,6.7902,6.7997,6.7902,6.7902,260496.0
2017-03-07 10:50:00,7.1,7.1,7.1,7.1,518472.0,6.7902,6.7902,6.7902,6.7902,518472.0
2017-03-07 10:55:00,7.1,7.1,7.09,7.1,140292.0,6.7902,6.7902,6.7806,6.7902,140292.0
2017-03-07 11:00:00,7.1,7.1,7.09,7.09,176700.0,6.7902,6.7902,6.7806,6.7806,176700.0
2017-03-07 11:05:00,7.08,7.08,7.07,7.07,190068.0,6.771,6.771,6.7615,6.7615,190068.0
2017-03-07 11:10:00,7.07,7.08,7.07,7.08,214620.0,6.7615,6.771,6.7615,6.771,214620.0
2017-03-07 11:15:00,7.08,7.08,7.07,7.08,111060.0,6.771,6.771,6.7615,6.771,111060.0
2017-03-07 11:20:00,7.08,7.08,7.06,7.07,180108.0,6.771,6.771,6.7519,6.7615,180108.0
2017-03-07 11:25:00,7.07,7.07,7.05,7.05,372288.0,6.7615,6.7615,6.7424,6.7424,372288.0
2017-03-07 11:30:00,7.05,7.05,7.03,7.04,385332.0,6.7424,6.7424,6.7232,6.7328,385332.0
2017-03-07 11:35:00,7.04,7.04,7.04,7.04,324216.0,6.7328,6.7328,6.7328,6.7328,324216.0
2017-03-07 11:40:00,7.04,7.05,7.04,7.04,210924.0,6.7328,6.7424,6.7328,6.7328,210924.0
2017-03-07 11:45:00,7.04,7.05,7.03,7.05,264180.0,6.7328,6.7424,6.7232,6.7424,264180.0
2017-03-07 11:50:00,7.05,7.05,7.04,7.04,187128.0,6.7424,6.7424,6.7328,6.7328,187128.0
2017-03-07 11:55:00,7.04,7.04,7.04,7.04,79428.0,6.7328,6.7328,6.7328,6.7328,79428.0
2017-03-07 12:00:00,7.05,7.05,7.01,7.02,615168.0,6.7424,6.7424,6.7041,6.7137,615168.0
2017-03-07 12:05:00,7.02,7.03,7.02,7.03,136428.0,6.7137,6.7232,6.7137,6.7232,136428.0
2017-03-07 12:10:00,7.02,7.02,7.02,7.02,45240.0,6.7137,6.7137,6.7137,6.7137,45240.0
2017-03-07 12:15:00,7.02,7.02,7.02,7.02,159216.0,6.7137,6.7137,6.7137,6.7137,159216.0
2017-03-07 12:20:00,7.02,7.03,7.02,7.02,90480.0,6.7137,6.7232,6.7137,6.7137,90480.0
2017-03-07 12:25:00,7.02,7.03,7.02,7.03,20004.0,6.7137,6.7232,6.7137,6.7232,20004.0
2017-03-07 12:30:00,7.02,7.03,7.02,7.03,20400.0,6.7137,6.7232,6.7137,6.7232,20400.0
2017-03-07 12:35:00,7.03,7.04,7.03,7.03,110196.0,6.7232,6.7328,6.7232,6.7232,110196.0
2017-03-07 12:40:00,7.04,7.04,7.03,7.04,201588.0,6.7328,6.7328,6.7232,6.7328,201588.0
2017-03-07 12:45:00,7.04,7.04,7.04,7.04,34932.0,6.7328,6.7328,6.7328,6.7328,34932.0
2017-03-07 12:50:00,7.04,7.04,7.04,7.04,36300.0,6.7328,6.7328,6.7328,6.7328,36300.0
2017-03-07 12:55:00,7.04,7.05,7.04,7.05,142200.0,6.7328,6.7424,6.7328,6.7424,142200.0
2017-03-07 13:00:00,7.05,7.05,7.04,7.04,331176.0,6.7424,6.7424,6.7328,6.7328,331176.0
2017-03-07 13:05:00,7.05,7.06,7.05,7.06,203244.0,6.7424,6.7519,6.7424,6.7519,203244.0
2017-03-07 13:10:00,7.06,7.06,7.06,7.06,223500.0,6.7519,6.7519,6.7519,6.7519,223500.0
2017-03-07 13:15:00,7.06,7.06,7.06,7.06,175272.0,6.7519,6.7519,6.7519,6.7519,175272.0
2017-03-07 13:20:00,7.06,7.07,7.06,7.06,81816.0,6.7519,6.7615,6.7519,6.7519,81816.0
2017-03-07 13:25:00,7.06,7.06,7.06,7.06,56088.0,6.7519,6.7519,6.7519,6.7519,56088.0
2017-03-07 13:30:00,7.06,7.07,7.06,7.06,205764.0,6.7519,6.7615,6.7519,6.7519,205764.0
2017-03-07 13:35:00,7.06,7.06,7.05,7.05,154884.0,6.7519,6.7519,6.7424,6.7424,154884.0
2017-03-07 13:40:00,7.05,7.05,7.04,7.05,90684.0,6.7424,6.7424,6.7328,6.7424,90684.0
2017-03-07 13:45:00,7.05,7.05,7.05,7.05,23520.0,6.7424,6.7424,6.7424,6.7424,23520.0
2017-03-07 13:50:00,7.05,7.05,7.05,7.05,9612.0,6.7424,6.7424,6.7424,6.7424,9612.0
2017-03-07 13:55:00,7.05,7.05,7.04,7.04,25176.0,6.7424,6.7424,6.7328,6.7328,25176.0
2017-03-07 14:00:00,7.04,7.05,7.04,7.05,109056.0,6.7328,6.7424,6.7328,6.7424,109056.0
2017-03-07 14:05:00,7.05,7.05,7.04,7.04,24000.0,6.7424,6.7424,6.7328,6.7328,24000.0
2017-03-07 14:10:00,7.04,7.05,7.04,7.05,133200.0,6.7328,6.7424,6.7328,6.7424,133200.0
2017-03-07 14:15:00,7.05,7.05,7.05,7.05,85200.0,6.7424,6.7424,6.7424,6.7424,85200.0
2017-03-07 14:20:00,7.05,7.05,7.05,7.05,19200.0,6.7424,6.7424,6.7424,6.7424,19200.0
2017-03-07 14:25:00,7.05,7.05,7.05,7.05,69060.0,6.7424,6.7424,6.7424,6.7424,69060.0
2017-03-07 14:30:00,7.05,7.05,7.04,7.04,24000.0,6.7424,6.7424,6.7328,6.7328,24000.0
2017-03-07 14:35:00,7.05,7.05,7.04,7.05,96600.0,6.7424,6.7424,6.7328,6.7424,96600.0
2017-03-07 14:40:00,7.05,7.06,7.05,7.06,110604.0,6.7424,6.7519,6.7424,6.7519,110604.0
2017-03-07 14:45:00,7.06,7.06,7.05,7.06,30816.0,6.7519,6.7519,6.7424,6.7519,30816.0
2017-03-07 14:50:00,7.06,7.06,7.05,7.06,25200.0,6.7519,6.7519,6.7424,6.7519,25200.0
2017-03-07 14:55:00,7.05,7.06,7.05,7.06,84336.0,6.7424,6.7519,6.7424,6.7519,84336.0
2017-03-07 15:00:00,7.06,7.06,7.06,7.06,84456.0,6.7519,6.7519,6.7519,6.7519,84456.0
2017-03-07 15:05:00,7.05,7.05,7.05,7.05,18660.0,6.7424,6.7424,6.7424,6.7424,18660.0
2017-03-07 15:10:00,7.05,7.06,7.05,7.06,49200.0,6.7424,6.7519,6.7424,6.7519,49200.0
2017-03-07 15:15:00,7.06,7.06,7.05,7.05,15852.0,6.7519,6.7519,6.7424,6.7424,15852.0
2017-03-07 15:20:00,7.06,7.06,7.06,7.06,102000.0,6.7519,6.7519,6.7519,6.7519,102000.0
2017-03-07 15:25:00,7.06,7.06,7.03,7.04,274464.0,6.7519,6.7519,6.7232,6.7328,274464.0
2017-03-07 15:30:00,7.04,7.04,7.02,7.02,202392.0,6.7328,6.7328,6.7137,6.7137,202392.0
2017-03-07 15:35:00,7.03,7.03,7.01,7.01,134676.0,6.7232,6.7232,6.7041,6.7041,134676.0
2017-03-07 15:40:00,7.01,7.01,6.99,7.0,972792.0,6.7041,6.7041,6.685,6.6945,972792.0
2017-03-07 15:45:00,7.0,7.01,6.99,7.0,265728.0,6.6945,6.7041,6.685,6.6945,265728.0
2017-03-07 15:50:00,7.0,7.01,7.0,7.01,185112.0,6.6945,6.7041,6.6945,6.7041,185112.0
2017-03-07 15:55:00,7.01,7.02,7.01,7.02,745632.0,6.7041,6.7137,6.7041,6.7137,745632.0
2017-03-08 09:30:00,7.03,7.04,7.02,7.02,933360.0,6.7232,6.7328,6.7137,6.7137,933360.0
2017-03-08 09:35:00,7.02,7.06,7.02,7.05,696108.0,6.7137,6.7519,6.7137,6.7424,696108.0
2017-03-08 09:40:00,7.04,7.07,7.04,7.07,496872.0,6.7328,6.7615,6.7328,6.7615,496872.0
2017-03-08 09:45:00,7.07,7.1,7.07,7.09,1054980.0,6.7615,6.7902,6.7615,6.7806,1054980.0
2017-03-08 09:50:00,7.09,7.09,7.07,7.07,311520.0,6.7806,6.7806,6.7615,6.7615,311520.0
2017-03-08 09:55:00,7.08,7.09,7.08,7.09,431472.0,6.771,6.7806,6.771,6.7806,431472.0
2017-03-08 10:00:00,7.09,7.1,7.09,7.1,328428.0,6.7806,6.7902,6.7806,6.7902,328428.0
2017-03-08 10:05:00,7.1,7.1,7.07,7.08,539172.0,6.7902,6.7902,6.7615,6.771,539172.0
2017-03-08 10:10:00,7.07,7.08,7.07,7.08,175728.0,6.7615,6.771,6.7615,6.771,175728.0
2017-03-08 10:15:00,7.08,7.09,7.08,7.09,370608.0,6.771,6.7806,6.771,6.7806,370608.0
2017-03-08 10:20:00,7.08,7.1,7.08,7.09,231240.0,6.771,6.7902,6.771,6.7806,231240.0
2017-03-08 10:25:00,7.1,7.11,7.09,7.11,511272.0,6.7902,6.7997,6.7806,6.7997,511272.0
2017-03-08 10:30:00,7.11,7.11,7.1,7.1,243504.0,6.7997,6.7997,6.7902,6.7902,243504.0
2017-03-08 10:35:00,7.1,7.11,7.09,7.1,239724.0,6.7902,6.7997,6.7806,6.7902,239724.0
2017-03-08 10:40:00,7.09,7.11,7.09,7.1,167880.0,6.7806,6.7997,6.7806,6.7902,167880.0
2017-03-08 10:45:00,7.09,7.09,7.09,7.09,92700.0,6.7806,6.7806,6.7806,6.7806,92700.0
2017-03-08 10:50:00,7.09,7.1,7.09,7.1,68424.0,6.7806,6.7902,6.7806,6.7902,68424.0
2017-03-08 10:55:00,7.1,7.11,7.09,7.11,403872.0,6.7902,6.7997,6.7806,6.7997,403872.0
2017-03-08 11:00:00,7.11,7.13,7.11,7.12,1005468.0,6.7997,6.8189,6.7997,6.8093,1005468.0
2017-03-08 11:05:00,7.12,7.12,7.1,7.11,204876.0,6.8093,6.8093,6.7902,6.7997,204876.0
2017-03-08 11:10:00,7.12,7.12,7.11,7.11,138120.0,6.8093,6.8093,6.7997,6.7997,138120.0
2017-03-08 11:15:00,7.11,7.11,7.11,7.11,26640.0,6.7997,6.7997,6.7997,6.7997,26640.0
2017-03-08 11:20:00,7.11,7.11,7.1,7.11,167412.0,6.7997,6.7997,6.7902,6.7997,167412.0
2017-03-08 11:25:00,7.11,7.12,7.11,7.11,70200.0,6.7997,6.8093,6.7997,6.7997,70200.0
2017-03-08 11:30:00,7.11,7.11,7.08,7.08,277296.0,6.7997,6.7997,6.771,6.771,277296.0
2017-03-08 11:35:00,7.08,7.09,7.08,7.09,136044.0,6.771,6.7806,6.771,6.7806,136044.0
2017-03-08 11:40:00,7.09,7.09,7.07,7.07,170700.0,6.7806,6.7806,6.7615,6.7615,170700.0
2017-03-08 11:45:00,7.07,7.07,7.04,7.06,346320.0,6.7615,6.7615,6.7328,6.7519,346320.0
2017-03-08 11:50:00,7.06,7.06,7.05,7.05,298320.0,6.7519,6.7519,6.7424,6.7424,298320.0
2017-03-08 11:55:00,7.06,7.06,7.06,7.06,90000.0,6.7519,6.7519,6.7519,6.7519,90000.0
2017-03-08 12:00:00,7.06,7.07,7.06,7.06,205020.0,6.7519,6.7615,6.7519,6.7519,205020.0
2017-03-08 12:05:00,7.07,7.07,7.06,7.06,114360.0,6.7615,6.7615,6.7519,6.7519,114360.0
2017-03-08 12:10:00,7.06,7.06,7.06,7.06,14400.0,6.7519,6.7519,6.7519,6.7519,14400.0
2017-03-08 12:15:00,7.06,7.07,7.06,7.06,31836.0,6.7519,6.7615,6.7519,6.7519,31836.0
2017-03-08 12:20:00,7.07,7.07,7.06,7.07,165972.0,6.7615,6.7615,6.7519,6.7615,165972.0
2017-03-08 12:25:00,7.07,7.07,7.06,7.06,36000.0,6.7615,6.7615,6.7519,6.7519,36000.0
2017-03-08 12:30:00,7.07,7.08,7.07,7.08,375732.0,6.7615,6.771,6.7615,6.771,375732.0
2017-03-08 12:35:00,7.08,7.09,7.08,7.08,90756.0,6.771,6.7806,6.771,6.771,90756.0
2017-03-08 12:40:00,7.08,7.09,7.08,7.08,113832.0,6.771,6.7806,6.771,6.771,113832.0
2017-03-08 12:45:00,7.08,7.09,7.08,7.09,251460.0,6.771,6.7806,6.771,6.7806,251460.0
2017-03-08 12:50:00,7.08,7.09,7.08,7.08,61620.0,6.771,6.7806,6.771,6.771,61620.0
2017-03-08 12:55:00,7.08,7.09,7.08,7.09,62016.0,6.771,6.7806,6.771,6.7806,62016.0
2017-03-08 13:00:00,7.08,7.1,7.08,7.09,91824.0,6.771,6.7902,6.771,6.7806,91824.0
2017-03-08 13:05:00,7.09,7.1,7.09,7.09,51240.0,6.7806,6.7902,6.7806,6.7806,51240.0
2017-03-08 13:10:00,7.09,7.11,7.09,7.11,199308.0,6.7806,6.7997,6.7806,6.7997,199308.0
2017-03-08 13:15:00,7.11,7.11,7.1,7.1,231948.0,6.7997,6.7997,6.7902,6.7902,231948.0
2017-03-08 13:20:00,7.11,7.11,7.1,7.11,98352.0,6.7997,6.7997,6.7902,6.7997,98352.0
2017-03-08 13:25:00,7.11,7.11,7.1,7.11,109464.0,6.7997,6.7997,6.7902,6.7997,109464.0
2017-03-08 13:30:00,7.1,7.11,7.1,7.11,77352.0,6.7902,6.7997,6.7902,6.7997,77352.0
2017-03-08 13:35:00,7.11,7.11,7.11,7.11,47244.0,6.7997,6.7997,6.7997,6.7997,47244.0
2017-03-08 13:40:00,7.11,7.11,7.11,7.11,31740.0,6.7997,6.7997,6.7997,6.7997,31740.0
2017-03-08 13:45:00,7.11,7.11,7.1,7.11,182304.0,6.7997,6.7997,6.7902,6.7997,182304.0
2017-03-08 13:50:00,7.1,7.11,7.1,7.1,55416.0,6.7902,6.7997,6.7902,6.7902,55416.0
2017-03-08 13:55:00,7.1,7.11,7.1,7.1,67200.0,6.7902,6.7997,6.7902,6.7902,67200.0
2017-03-08 14:00:00,7.1,7.11,7.1,7.11,66384.0,6.7902,6.7997,6.7902,6.7997,66384.0
2017-03-08 14:05:00,7.11,7.11,7.08,7.08,172848.0,6.7997,6.7997,6.771,6.771,172848.0
2017-03-08 14:10:00,7.08,7.09,7.08,7.08,153384.0,6.771,6.7806,6.771,6.771,153384.0
2017-03-08 14:15:00,7.08,7.08,7.07,7.07,237600.0,6.771,6.771,6.7615,6.7615,237600.0
2017-03-08 14:20:00,7.07,7.07,7.05,7.05,468072.0,6.7615,6.7615,6.7424,6.7424,468072.0
2017-03-08 14:25:00,7.06,7.06,7.05,7.05,177720.0,6.7519,6.7519,6.7424,6.7424,177720.0
2017-03-08 14:30:00,7.06,7.06,7.05,7.06,131376.0,6.7519,6.7519,6.7424,6.7519,131376.0
2017-03-08 14:35:00,7.05,7.06,7.05,7.06,160176.0,6.7424,6.7519,6.7424,6.7519,160176.0
2017-03-08 14:40:00,7.06,7.07,7.06,7.06,283500.0,6.7519,6.7615,6.7519,6.7519,283500.0
2017-03-08 14:45:00,7.06,7.07,7.06,7.07,57216.0,6.7519,6.7615,6.7519,6.7615,57216.0
2017-03-08 14:50:00,7.07,7.08,7.07,7.08,86568.0,6.7615,6.771,6.7615,6.771,86568.0
2017-03-08 14:55:00,7.08,7.08,7.07,7.07,141984.0,6.771,6.771,6.7615,6.7615,141984.0
2017-03-08 15:00:00,7.08,7.08,7.07,7.08,97680.0,6.771,6.771,6.7615,6.771,97680.0
2017-03-08 15:05:00,7.08,7.09,7.08,7.08,107016.0,6.771,6.7806,6.771,6.771,107016.0
2017-03-08 15:10:00,7.08,7.08,7.08,7.08,34800.0,6.771,6.771,6.771,6.771,34800.0
2017-03-08 15:15:00,7.08,7.08,7.08,7.08,54360.0,6.771,6.771,6.771,6.771,54360.0
2017-03-08 15:20:00,7.08,7.08,7.08,7.08,67980.0,6.771,6.771,6.771,6.771,67980.0
2017-03-08 15:25:00,7.08,7.08,7.07,7.07,356556.0,6.771,6.771,6.7615,6.7615,356556.0
2017-03-08 15:30:00,7.07,7.07,7.04,7.05,331200.0,6.7615,6.7615,6.7328,6.7424,331200.0
2017-03-08 15:35:00,7.05,7.05,7.04,7.05,192240.0,6.7424,6.7424,6.7328,6.7424,192240.0
2017-03-08 15:40:00,7.05,7.05,7.03,7.04,602220.0,6.7424,6.7424,6.7232,6.7328,602220.0
2017-03-08 15:45:00,7.04,7.06,7.04,7.05,364776.0,6.7328,6.7519,6.7328,6.7424,364776.0
2017-03-08 15:50:00,7.06,7.06,7.04,7.05,207636.0,6.7519,6.7519,6.7328,6.7424,207636.0
2017-03-08 15:55:00,7.05,7.07,7.05,7.06,749076.0,6.7424,6.7615,6.7424,6.7519,749076.0
2017-03-09 09:30:00,7.06,7.06,7.01,7.03,782748.0,6.7519,6.7519,6.7041,6.7232,782748.0
2017-03-09 09:35:00,7.02,7.04,7.02,7.04,581508.0,6.7137,6.7328,6.7137,6.7328,581508.0
2017-03-09 09:40:00,7.04,7.06,7.04,7.05,317016.0,6.7328,6.7519,6.7328,6.7424,317016.0
2017-03-09 09:45:00,7.05,7.09,7.05,7.08,625512.0,6.7424,6.7806,6.7424,6.771,625512.0
2017-03-09 09:50:00,7.07,7.08,7.07,7.08,227292.0,6.7615,6.771,6.7615,6.771,227292.0
2017-03-09 09:55:00,7.07,7.08,7.06,7.07,117444.0,6.7615,6.771,6.7519,6.7615,117444.0
2017-03-09 10:00:00,7.08,7.1,7.08,7.1,634656.0,6.771,6.7902,6.771,6.7902,634656.0
2017-03-09 10:05:00,7.09,7.11,7.09,7.1,558348.0,6.7806,6.7997,6.7806,6.7902,558348.0
2017-03-09 10:10:00,7.1,7.1,7.09,7.09,159672.0,6.7902,6.7902,6.7806,6.7806,159672.0
2017-03-09 10:15:00,7.09,7.1,7.08,7.08,216180.0,6.7806,6.7902,6.771,6.771,216180.0
2017-03-09 10:20:00,7.09,7.09,7.07,7.07,207996.0,6.7806,6.7806,6.7615,6.7615,207996.0
2017-03-09 10:25:00,7.07,7.08,7.06,7.07,137040.0,6.7615,6.771,6.7519,6.7615,137040.0
2017-03-09 10:30:00,7.07,7.07,7.06,7.07,338784.0,6.7615,6.7615,6.7519,6.7615,338784.0
2017-03-09 10:35:00,7.08,7.08,7.05,7.06,193488.0,6.771,6.771,6.7424,6.7519,193488.0
2017-03-09 10:40:00,7.06,7.06,7.05,7.06,76176.0,6.7519,6.7519,6.7424,6.7519,76176.0
2017-03-09 10:45:00,7.06,7.07,7.06,7.07,150348.0,6.7519,6.7615,6.7519,6.7615,150348.0
2017-03-09 10:50:00,7.07,7.07,7.07,7.07,28728.0,6.7615,6.7615,6.7615,6.7615,28728.0
2017-03-09 10:55:00,7.07,7.08,7.07,7.08,462408.0,6.7615,6.771,6.7615,6.771,462408.0
2017-03-09 11:00:00,7.09,7.09,7.08,7.09,160668.0,6.7806,6.7806,6.771,6.7806,160668.0
2017-03-09 11:05:00,7.08,7.09,7.08,7.08,282612.0,6.771,6.7806,6.771,6.771,282612.0
2017-03-09 11:10:00,7.08,7.08,7.08,7.08,280308.0,6.771,6.771,6.771,6.771,280308.0
2017-03-09 11:15:00,7.08,7.08,7.08,7.08,39948.0,6.771,6.771,6.771,6.771,39948.0
2017-03-09 11:20:00,7.08,7.08,7.06,7.07,118920.0,6.771,6.771,6.7519,6.7615,118920.0
2017-03-09 11:25:00,7.07,7.08,7.07,7.08,16860.0,6.7615,6.771,6.7615,6.771,16860.0
2017-03-09 11:30:00,7.08,7.08,7.08,7.08,45456.0,6.771,6.771,6.771,6.771,45456.0
2017-03-09 11:35:00,7.09,7.09,7.08,7.09,111984.0,6.7806,6.7806,6.771,6.7806,111984.0
2017-03-09 11:40:00,7.09,7.09,7.08,7.09,24000.0,6.7806,6.7806,6.771,6.7806,24000.0
2017-03-09 11:45:00,7.09,7.09,7.08,7.09,116676.0,6.7806,6.7806,6.771,6.7806,116676.0
2017-03-09 11:50:00,7.08,7.1,7.08,7.09,84120.0,6.771,6.7902,6.771,6.7806,84120.0
2017-03-09 11:55:00,7.09,7.09,7.08,7.08,150972.0,6.7806,6.7806,6.771,6.771,150972.0
2017-03-09 12:00:00,7.09,7.09,7.08,7.09,231480.0,6.7806,6.7806,6.771,6.7806,231480.0
2017-03-09 12:05:00,7.09,7.09,7.08,7.08,53796.0,6.7806,6.7806,6.771,6.771,53796.0
2017-03-09 12:10:00,7.08,7.09,7.08,7.08,22704.0,6.771,6.7806,6.771,6.771,22704.0
2017-03-09 12:15:00,7.08,7.08,7.07,7.08,68916.0,6.771,6.771,6.7615,6.771,68916.0
2017-03-09 12:20:00,7.07,7.08,7.07,7.07,94800.0,6.7615,6.771,6.7615,6.7615,94800.0
2017-03-09 12:25:00,7.07,7.07,7.07,7.07,7164.0,6.7615,6.7615,6.7615,6.7615,7164.0
2017-03-09 12:30:00,7.07,7.07,7.06,7.07,449172.0,6.7615,6.7615,6.7519,6.7615,449172.0
2017-03-09 12:35:00,7.06,7.07,7.06,7.07,155772.0,6.7519,6.7615,6.7519,6.7615,155772.0
2017-03-09 12:40:00,7.07,7.08,7.07,7.08,311268.0,6.7615,6.771,6.7615,6.771,311268.0
2017-03-09 12:45:00,7.08,7.08,7.08,7.08,79200.0,6.771,6.771,6.771,6.771,79200.0
2017-03-09 12:50:00,7.08,7.08,7.08,7.08,67428.0,6.771,6.771,6.771,6.771,67428.0
2017-03-09 12:55:00,7.08,7.08,7.08,7.08,50400.0,6.771,6.771,6.771,6.771,50400.0
2017-03-09 13:00:00,7.08,7.09,7.08,7.08,41424.0,6.771,6.7806,6.771,6.771,41424.0
2017-03-09 13:05:00,7.08,7.09,7.08,7.09,4728.0,6.771,6.7806,6.771,6.7806,4728.0
2017-03-09 13:10:00,7.08,7.08,7.08,7.08,177132.0,6.771,6.771,6.771,6.771,177132.0
2017-03-09 13:15:00,7.08,7.08,7.08,7.08,30480.0,6.771,6.771,6.771,6.771,30480.0
2017-03-09 13:20:00,7.08,7.08,7.08,7.08,0.0,6.771,6.771,6.771,6.771,0.0
2017-03-09 13:25:00,7.08,7.08,7.07,7.07,52224.0,6.771,6.771,6.7615,6.7615,52224.0
2017-03-09 13:30:00,7.07,7.07,7.04,7.05,729072.0,6.7615,6.7615,6.7328,6.7424,729072.0
2017-03-09 13:35:00,7.05,7.05,7.04,7.05,106560.0,6.7424,6.7424,6.7328,6.7424,106560.0
2017-03-09 13:40:00,7.05,7.06,7.05,7.06,99012.0,6.7424,6.7519,6.7424,6.7519,99012.0
2017-03-09 13:45:00,7.06,7.06,7.04,7.04,64344.0,6.7519,6.7519,6.7328,6.7328,64344.0
2017-03-09 13:50:00,7.04,7.05,7.04,7.05,151632.0,6.7328,6.7424,6.7328,6.7424,151632.0
2017-03-09 13:55:00,7.05,7.05,7.04,7.04,172200.0,6.7424,6.7424,6.7328,6.7328,172200.0
2017-03-09 14:00:00,7.04,7.04,7.01,7.01,401796.0,6.7328,6.7328,6.7041,6.7041,401796.0
2017-03-09 14:05:00,7.01,7.02,7.0,7.01,805104.0,6.7041,6.7137,6.6945,6.7041,805104.0
2017-03-09 14:10:00,7.01,7.01,6.99,7.0,329940.0,6.7041,6.7041,6.685,6.6945,329940.0
2017-03-09 14:15:00,7.0,7.0,6.96,6.98,1046208.0,6.6945,6.6945,6.6563,6.6754,1046208.0
2017-03-09 14:20:00,6.98,7.0,6.98,6.99,447732.0,6.6754,6.6945,6.6754,6.685,447732.0
2017-03-09 14:25:00,6.99,7.01,6.99,7.0,357828.0,6.685,6.7041,6.685,6.6945,357828.0
2017-03-09 14:30:00,7.0,7.0,6.99,6.99,208896.0,6.6945,6.6945,6.685,6.685,208896.0
2017-03-09 14:35:00,6.99,7.0,6.99,7.0,110664.0,6.685,6.6945,6.685,6.6945,110664.0
2017-03-09 14:40:00,7.0,7.0,6.99,7.0,396804.0,6.6945,6.6945,6.685,6.6945,396804.0
2017-03-09 14:45:00,7.0,7.01,7.0,7.01,195792.0,6.6945,6.7041,6.6945,6.7041,195792.0
2017-03-09 14:50:00,7.01,7.02,7.01,7.01,235776.0,6.7041,6.7137,6.7041,6.7041,235776.0
2017-03-09 14:55:00,7.02,7.03,7.01,7.02,153552.0,6.7137,6.7232,6.7041,6.7137,153552.0
2017-03-09 15:00:00,7.03,7.05,7.03,7.04,403572.0,6.7232,6.7424,6.7232,6.7328,403572.0
2017-03-09 15:05:00,7.04,7.05,7.04,7.05,226368.0,6.7328,6.7424,6.7328,6.7424,226368.0
2017-03-09 15:10:00,7.06,7.06,7.05,7.05,321780.0,6.7519,6.7519,6.7424,6.7424,321780.0
2017-03-09 15:15:00,7.05,7.07,7.05,7.07,341424.0,6.7424,6.7615,6.7424,6.7615,341424.0
2017-03-09 15:20:00,7.07,7.07,7.05,7.05,301680.0,6.7615,6.7615,6.7424,6.7424,301680.0
2017-03-09 15:25:00,7.06,7.07,7.06,7.07,150480.0,6.7519,6.7615,6.7519,6.7615,150480.0
2017-03-09 15:30:00,7.07,7.09,7.07,7.09,1031040.0,6.7615,6.7806,6.7615,6.7806,1031040.0
2017-03-09 15:35:00,7.09,7.09,7.07,7.07,278592.0,6.7806,6.7806,6.7615,6.7615,278592.0
2017-03-09 15:40:00,7.07,7.08,7.07,7.08,253356.0,6.7615,6.771,6.7615,6.771,253356.0
2017-03-09 15:45:00,7.08,7.09,7.08,7.08,254796.0,6.771,6.7806,6.771,6.771,254796.0
2017-03-09 15:50:00,7.08,7.08,7.07,7.07,383652.0,6.771,6.771,6.7615,6.7615,383652.0
2017-03-09 15:55:00,7.07,7.08,7.07,7.08,1607808.0,6.7615,6.771,6.7615,6.771,1607808.0
2017-03-10 09:30:00,7.17,7.18,7.16,7.16,1728516.0,6.8571,6.8667,6.8476,6.8476,1728516.0
2017-03-10 09:35:00,7.17,7.17,7.16,7.16,1443360.0,6.8571,6.8571,6.8476,6.8476,1443360.0
2017-03-10 09:40:00,7.16,7.16,7.15,7.15,789156.0,6.8476,6.8476,6.838,6.838,789156.0
2017-03-10 09:45:00,7.15,7.16,7.13,7.15,454968.0,6.838,6.8476,6.8189,6.838,454968.0
2017-03-10 09:50:00,7.15,7.18,7.15,7.18,530964.0,6.838,6.8667,6.838,6.8667,530964.0
2017-03-10 09:55:00,7.18,7.2,7.18,7.19,1026456.0,6.8667,6.8858,6.8667,6.8762,1026456.0
2017-03-10 10:00:00,7.19,7.2,7.18,7.19,552588.0,6.8762,6.8858,6.8667,6.8762,552588.0
2017-03-10 10:05:00,7.19,7.19,7.18,7.19,432108.0,6.8762,6.8762,6.8667,6.8762,432108.0
2017-03-10 10:10:00,7.19,7.19,7.17,7.18,340776.0,6.8762,6.8762,6.8571,6.8667,340776.0
2017-03-10 10:15:00,7.19,7.2,7.18,7.19,228348.0,6.8762,6.8858,6.8667,6.8762,228348.0
2017-03-10 10:20:00,7.19,7.2,7.18,7.18,82320.0,6.8762,6.8858,6.8667,6.8667,82320.0
2017-03-10 10:25:00,7.18,7.19,7.18,7.18,463536.0,6.8667,6.8762,6.8667,6.8667,463536.0
2017-03-10 10:30:00,7.18,7.18,7.16,7.18,650760.0,6.8667,6.8667,6.8476,6.8667,650760.0
2017-03-10 10:35:00,7.17,7.17,7.15,7.16,402228.0,6.8571,6.8571,6.838,6.8476,402228.0
2017-03-10 10:40:00,7.16,7.16,7.13,7.15,1144800.0,6.8476,6.8476,6.8189,6.838,1144800.0
2017-03-10 10:45:00,7.15,7.15,7.13,7.14,346728.0,6.838,6.838,6.8189,6.8284,346728.0
2017-03-10 10:50:00,7.14,7.16,7.14,7.16,264792.0,6.8284,6.8476,6.8284,6.8476,264792.0
2017-03-10 10:55:00,7.16,7.16,7.15,7.15,151548.0,6.8476,6.8476,6.838,6.838,151548.0
2017-03-10 11:00:00,7.15,7.16,7.13,7.13,431388.0,6.838,6.8476,6.8189,6.8189,431388.0
2017-03-10 11:05:00,7.14,7.15,7.13,7.15,959616.0,6.8284,6.838,6.8189,6.838,959616.0
2017-03-10 11:10:00,7.15,7.15,7.13,7.14,182496.0,6.838,6.838,6.8189,6.8284,182496.0
2017-03-10 11:15:00,7.14,7.15,7.14,7.15,255060.0,6.8284,6.838,6.8284,6.838,255060.0
2017-03-10 11:20:00,7.15,7.16,7.15,7.16,172944.0,6.838,6.8476,6.838,6.8476,172944.0
2017-03-10 11:25:00,7.16,7.17,7.16,7.17,218856.0,6.8476,6.8571,6.8476,6.8571,218856.0
2017-03-10 11:30:00,7.17,7.17,7.16,7.16,187704.0,6.8571,6.8571,6.8476,6.8476,187704.0
2017-03-10 11:35:00,7.16,7.16,7.15,7.16,51900.0,6.8476,6.8476,6.838,6.8476,51900.0
2017-03-10 11:40:00,7.16,7.16,7.16,7.16,126060.0,6.8476,6.8476,6.8476,6.8476,126060.0
2017-03-10 11:45:00,7.16,7.16,7.15,7.15,102192.0,6.8476,6.8476,6.838,6.838,102192.0
2017-03-10 11:50:00,7.15,7.16,7.15,7.16,119856.0,6.838,6.8476,6.838,6.8476,119856.0
2017-03-10 11:55:00,7.16,7.16,7.15,7.15,40716.0,6.8476,6.8476,6.838,6.838,40716.0
2017-03-10 12:00:00,7.15,7.15,7.14,7.14,108132.0,6.838,6.838,6.8284,6.8284,108132.0
2017-03-10 12:05:00,7.15,7.15,7.14,7.15,61740.0,6.838,6.838,6.8284,6.838,61740.0
2017-03-10 12:10:00,7.15,7.15,7.14,7.15,108000.0,6.838,6.838,6.8284,6.838,108000.0
2017-03-10 12:15:00,7.15,7.15,7.14,7.15,56400.0,6.838,6.838,6.8284,6.838,56400.0
2017-03-10 12:20:00,7.15,7.15,7.15,7.15,22704.0,6.838,6.838,6.838,6.838,22704.0
2017-03-10 12:25:00,7.15,7.15,7.15,7.15,36000.0,6.838,6.838,6.838,6.838,36000.0
2017-03-10 12:30:00,7.15,7.15,7.13,7.13,185004.0,6.838,6.838,6.8189,6.8189,185004.0
2017-03-10 12:35:00,7.13,7.13,7.12,7.12,350484.0,6.8189,6.8189,6.8093,6.8093,350484.0
2017-03-10 12:40:00,7.12,7.12,7.11,7.12,157740.0,6.8093,6.8093,6.7997,6.8093,157740.0
2017-03-10 12:45:00,7.12,7.12,7.11,7.12,60336.0,6.8093,6.8093,6.7997,6.8093,60336.0
2017-03-10 12:50:00,7.11,7.12,7.09,7.09,660444.0,6.7997,6.8093,6.7806,6.7806,660444.0
2017-03-10 12:55:00,7.1,7.11,7.09,7.11,254112.0,6.7902,6.7997,6.7806,6.7997,254112.0
2017-03-10 13:00:00,7.11,7.11,7.1,7.1,295368.0,6.7997,6.7997,6.7902,6.7902,295368.0
2017-03-10 13:05:00,7.1,7.1,7.08,7.08,705228.0,6.7902,6.7902,6.771,6.771,705228.0
2017-03-10 13:10:00,7.09,7.1,7.08,7.1,174780.0,6.7806,6.7902,6.771,6.7902,174780.0
2017-03-10 13:15:00,7.1,7.11,7.1,7.1,464028.0,6.7902,6.7997,6.7902,6.7902,464028.0
2017-03-10 13:20:00,7.1,7.11,7.1,7.11,10800.0,6.7902,6.7997,6.7902,6.7997,10800.0
2017-03-10 13:25:00,7.1,7.1,7.1,7.1,39732.0,6.7902,6.7902,6.7902,6.7902,39732.0
2017-03-10 13:30:00,7.1,7.1,7.09,7.09,127644.0,6.7902,6.7902,6.7806,6.7806,127644.0
2017-03-10 13:35:00,7.09,7.1,7.09,7.1,44376.0,6.7806,6.7902,6.7806,6.7902,44376.0
2017-03-10 13:40:00,7.1,7.11,7.1,7.11,211800.0,6.7902,6.7997,6.7902,6.7997,211800.0
2017-03-10 13:45:00,7.11,7.12,7.1,7.11,176448.0,6.7997,6.8093,6.7902,6.7997,176448.0
2017-03-10 13:50:00,7.12,7.12,7.11,7.12,305640.0,6.8093,6.8093,6.7997,6.8093,305640.0
2017-03-10 13:55:00,7.12,7.12,7.12,7.12,28452.0,6.8093,6.8093,6.8093,6.8093,28452.0
2017-03-10 14:00:00,7.12,7.12,7.12,7.12,124320.0,6.8093,6.8093,6.8093,6.8093,124320.0
2017-03-10 14:05:00,7.12,7.12,7.11,7.12,57600.0,6.8093,6.8093,6.7997,6.8093,57600.0
2017-03-10 14:10:00,7.12,7.13,7.12,7.13,125508.0,6.8093,6.8189,6.8093,6.8189,125508.0
2017-03-10 14:15:00,7.13,7.14,7.13,7.13,304380.0,6.8189,6.8284,6.8189,6.8189,304380.0
2017-03-10 14:20:00,7.13,7.14,7.13,7.14,55524.0,6.8189,6.8284,6.8189,6.8284,55524.0
2017-03-10 14:25:00,7.14,7.14,7.13,7.14,126900.0,6.8284,6.8284,6.8189,6.8284,126900.0
2017-03-10 14:30:00,7.14,7.14,7.13,7.13,51996.0,6.8284,6.8284,6.8189,6.8189,51996.0
2017-03-10 14:35:00,7.13,7.14,7.13,7.14,144660.0,6.8189,6.8284,6.8189,6.8284,144660.0
2017-03-10 14:40:00,7.14,7.14,7.14,7.14,68052.0,6.8284,6.8284,6.8284,6.8284,68052.0
2017-03-10 14:45:00,7.14,7.14,7.13,7.13,109200.0,6.8284,6.8284,6.8189,6.8189,109200.0
2017-03-10 14:50:00,7.14,7.14,7.13,7.13,3600.0,6.8284,6.8284,6.8189,6.8189,3600.0
2017-03-10 14:55:00,7.13,7.14,7.13,7.13,189108.0,6.8189,6.8284,6.8189,6.8189,189108.0
2017-03-10 15:00:00,7.14,7.14,7.14,7.14,268800.0,6.8284,6.8284,6.8284,6.8284,268800.0
2017-03-10 15:05:00,7.14,7.14,7.13,7.14,35880.0,6.8284,6.8284,6.8189,6.8284,35880.0
2017-03-10 15:10:00,7.14,7.14,7.14,7.14,29040.0,6.8284,6.8284,6.8284,6.8284,29040.0
2017-03-10 15:15:00,7.15,7.15,7.14,7.15,133152.0,6.838,6.838,6.8284,6.838,133152.0
2017-03-10 15:20:00,7.15,7.15,7.15,7.15,197244.0,6.838,6.838,6.838,6.838,197244.0
2017-03-10 15:25:00,7.15,7.16,7.15,7.16,538608.0,6.838,6.8476,6.838,6.8476,538608.0
2017-03-10 15:30:00,7.16,7.16,7.15,7.16,187452.0,6.8476,6.8476,6.838,6.8476,187452.0
2017-03-10 15:35:00,7.16,7.16,7.15,7.15,280800.0,6.8476,6.8476,6.838,6.838,280800.0
2017-03-10 15:40:00,7.15,7.15,7.15,7.15,237564.0,6.838,6.838,6.838,6.838,237564.0
2017-03-10 15:45:00,7.15,7.15,7.15,7.15,321120.0,6.838,6.838,6.838,6.838,321120.0
2017-03-10 15:50:00,7.15,7.16,7.15,7.16,579828.0,6.838,6.8476,6.838,6.8476,579828.0
2017-03-10 15:55:00,7.16,7.16,7.15,7.16,1028256.0,6.8476,6.8476,6.838,6.8476,1028256.0
2017-03-13 09:30:00,7.15,7.17,7.15,7.17,774648.0,6.838,6.8571,6.838,6.8571,774648.0
2017-03-13 09:35:00,7.18,7.19,7.18,7.18,828420.0,6.8667,6.8762,6.8667,6.8667,828420.0
2017-03-13 09:40:00,7.18,7.18,7.17,7.17,720276.0,6.8667,6.8667,6.8571,6.8571,720276.0
2017-03-13 09:45:00,7.17,7.18,7.17,7.18,526824.0,6.8571,6.8667,6.8571,6.8667,526824.0
2017-03-13 09:50:00,7.18,7.18,7.17,7.18,115332.0,6.8667,6.8667,6.8571,6.8667,115332.0
2017-03-13 09:55:00,7.17,7.17,7.16,7.16,85920.0,6.8571,6.8571,6.8476,6.8476,85920.0
2017-03-13 10:00:00,7.16,7.17,7.16,7.16,267684.0,6.8476,6.8571,6.8476,6.8476,267684.0
2017-03-13 10:05:00,7.16,7.16,7.15,7.15,235908.0,6.8476,6.8476,6.838,6.838,235908.0
2017-03-13 10:10:00,7.15,7.18,7.15,7.17,230004.0,6.838,6.8667,6.838,6.8571,230004.0
2017-03-13 10:15:00,7.17,7.17,7.16,7.16,237588.0,6.8571,6.8571,6.8476,6.8476,237588.0
2017-03-13 10:20:00,7.16,7.16,7.14,7.16,176748.0,6.8476,6.8476,6.8284,6.8476,176748.0
2017-03-13 10:25:00,7.15,7.17,7.15,7.16,176640.0,6.838,6.8571,6.838,6.8476,176640.0
2017-03-13 10:30:00,7.16,7.17,7.16,7.17,132120.0,6.8476,6.8571,6.8476,6.8571,132120.0
2017-03-13 10:35:00,7.17,7.17,7.16,7.17,320208.0,6.8571,6.8571,6.8476,6.8571,320208.0
2017-03-13 10:40:00,7.16,7.17,7.16,7.16,323436.0,6.8476,6.8571,6.8476,6.8476,323436.0
2017-03-13 10:45:00,7.16,7.16,7.16,7.16,202656.0,6.8476,6.8476,6.8476,6.8476,202656.0
2017-03-13 10:50:00,7.16,7.16,7.16,7.16,50640.0,6.8476,6.8476,6.8476,6.8476,50640.0
2017-03-13 10:55:00,7.16,7.17,7.16,7.16,115680.0,6.8476,6.8571,6.8476,6.8476,115680.0
2017-03-13 11:00:00,7.16,7.16,7.16,7.16,94884.0,6.8476,6.8476,6.8476,6.8476,94884.0
2017-03-13 11:05:00,7.16,7.17,7.16,7.17,258732.0,6.8476,6.8571,6.8476,6.8571,258732.0
2017-03-13 11:10:00,7.17,7.18,7.17,7.17,152256.0,6.8571,6.8667,6.8571,6.8571,152256.0
2017-03-13 11:15:00,7.17,7.18,7.17,7.17,277992.0,6.8571,6.8667,6.8571,6.8571,277992.0
2017-03-13 11:20:00,7.17,7.17,7.17,7.17,5820.0,6.8571,6.8571,6.8571,6.8571,5820.0
2017-03-13 11:25:00,7.16,7.17,7.16,7.17,79308.0,6.8476,6.8571,6.8476,6.8571,79308.0
2017-03-13 11:30:00,7.16,7.16,7.16,7.16,260844.0,6.8476,6.8476,6.8476,6.8476,260844.0
2017-03-13 11:35:00,7.16,7.16,7.16,7.16,221952.0,6.8476,6.8476,6.8476,6.8476,221952.0
2017-03-13 11:40:00,7.16,7.17,7.16,7.17,79644.0,6.8476,6.8571,6.8476,6.8571,79644.0
2017-03-13 11:45:00,7.17,7.17,7.16,7.16,44400.0,6.8571,6.8571,6.8476,6.8476,44400.0
2017-03-13 11:50:00,7.17,7.17,7.16,7.17,239196.0,6.8571,6.8571,6.8476,6.8571,239196.0
2017-03-13 11:55:00,7.17,7.17,7.17,7.17,146400.0,6.8571,6.8571,6.8571,6.8571,146400.0
2017-03-13 12:00:00,7.18,7.18,7.18,7.18,512076.0,6.8667,6.8667,6.8667,6.8667,512076.0
2017-03-13 12:05:00,7.18,7.18,7.17,7.18,82908.0,6.8667,6.8667,6.8571,6.8667,82908.0
2017-03-13 12:10:00,7.17,7.17,7.17,7.17,66912.0,6.8571,6.8571,6.8571,6.8571,66912.0
2017-03-13 12:15:00,7.17,7.17,7.16,7.16,290892.0,6.8571,6.8571,6.8476,6.8476,290892.0
2017-03-13 12:20:00,7.16,7.16,7.15,7.16,444876.0,6.8476,6.8476,6.838,6.8476,444876.0
2017-03-13 12:25:00,7.16,7.16,7.16,7.16,52140.0,6.8476,6.8476,6.8476,6.8476,52140.0
2017-03-13 12:30:00,7.16,7.17,7.16,7.16,142044.0,6.8476,6.8571,6.8476,6.8476,142044.0
2017-03-13 12:35:00,7.17,7.17,7.16,7.16,37200.0,6.8571,6.8571,6.8476,6.8476,37200.0
2017-03-13 12:40:00,7.17,7.17,7.16,7.17,27456.0,6.8571,6.8571,6.8476,6.8571,27456.0
2017-03-13 12:45:00,7.17,7.18,7.17,7.18,132276.0,6.8571,6.8667,6.8571,6.8667,132276.0
2017-03-13 12:50:00,7.17,7.17,7.17,7.17,41016.0,6.8571,6.8571,6.8571,6.8571,41016.0
2017-03-13 12:55:00,7.17,7.18,7.17,7.17,236796.0,6.8571,6.8667,6.8571,6.8571,236796.0
2017-03-13 13:00:00,7.18,7.18,7.18,7.18,156024.0,6.8667,6.8667,6.8667,6.8667,156024.0
2017-03-13 13:05:00,7.18,7.18,7.18,7.18,285336.0,6.8667,6.8667,6.8667,6.8667,285336.0
2017-03-13 13:10:00,7.18,7.18,7.18,7.18,113604.0,6.8667,6.8667,6.8667,6.8667,113604.0
2017-03-13 13:15:00,7.18,7.18,7.18,7.18,34212.0,6.8667,6.8667,6.8667,6.8667,34212.0
2017-03-13 13:20:00,7.18,7.18,7.18,7.18,40812.0,6.8667,6.8667,6.8667,6.8667,40812.0
2017-03-13 13:25:00,7.18,7.18,7.18,7.18,88512.0,6.8667,6.8667,6.8667,6.8667,88512.0
2017-03-13 13:30:00,7.18,7.18,7.17,7.17,101436.0,6.8667,6.8667,6.8571,6.8571,101436.0
2017-03-13 13:35:00,7.17,7.17,7.17,7.17,41232.0,6.8571,6.8571,6.8571,6.8571,41232.0
2017-03-13 13:40:00,7.17,7.17,7.17,7.17,19800.0,6.8571,6.8571,6.8571,6.8571,19800.0
2017-03-13 13:45:00,7.17,7.17,7.17,7.17,63348.0,6.8571,6.8571,6.8571,6.8571,63348.0
2017-03-13 13:50:00,7.17,7.18,7.17,7.18,27600.0,6.8571,6.8667,6.8571,6.8667,27600.0
2017-03-13 13:55:00,7.18,7.18,7.17,7.18,45696.0,6.8667,6.8667,6.8571,6.8667,45696.0
2017-03-13 14:00:00,7.18,7.18,7.18,7.18,108588.0,6.8667,6.8667,6.8667,6.8667,108588.0
2017-03-13 14:05:00,7.18,7.18,7.17,7.17,37200.0,6.8667,6.8667,6.8571,6.8571,37200.0
2017-03-13 14:10:00,7.17,7.18,7.17,7.18,135744.0,6.8571,6.8667,6.8571,6.8667,135744.0
2017-03-13 14:15:00,7.18,7.18,7.18,7.18,54408.0,6.8667,6.8667,6.8667,6.8667,54408.0
2017-03-13 14:20:00,7.18,7.18,7.18,7.18,28716.0,6.8667,6.8667,6.8667,6.8667,28716.0
2017-03-13 14:25:00,7.18,7.19,7.18,7.19,846180.0,6.8667,6.8762,6.8667,6.8762,846180.0
2017-03-13 14:30:00,7.19,7.2,7.19,7.19,406620.0,6.8762,6.8858,6.8762,6.8762,406620.0
2017-03-13 14:35:00,7.2,7.2,7.19,7.2,60360.0,6.8858,6.8858,6.8762,6.8858,60360.0
2017-03-13 14:40:00,7.2,7.2,7.19,7.2,82164.0,6.8858,6.8858,6.8762,6.8858,82164.0
2017-03-13 14:45:00,7.19,7.19,7.19,7.19,115140.0,6.8762,6.8762,6.8762,6.8762,115140.0
2017-03-13 14:50:00,7.19,7.19,7.19,7.19,118224.0,6.8762,6.8762,6.8762,6.8762,118224.0
2017-03-13 14:55:00,7.19,7.19,7.19,7.19,61536.0,6.8762,6.8762,6.8762,6.8762,61536.0
2017-03-13 15:00:00,7.19,7.19,7.19,7.19,171204.0,6.8762,6.8762,6.8762,6.8762,171204.0
2017-03-13 15:05:00,7.19,7.2,7.18,7.19,200964.0,6.8762,6.8858,6.8667,6.8762,200964.0
2017-03-13 15:10:00,7.19,7.2,7.19,7.2,190932.0,6.8762,6.8858,6.8762,6.8858,190932.0
2017-03-13 15:15:00,7.2,7.2,7.19,7.19,249372.0,6.8858,6.8858,6.8762,6.8762,249372.0
2017-03-13 15:20:00,7.19,7.19,7.18,7.19,291288.0,6.8762,6.8762,6.8667,6.8762,291288.0
2017-03-13 15:25:00,7.19,7.19,7.18,7.19,69936.0,6.8762,6.8762,6.8667,6.8762,69936.0
2017-03-13 15:30:00,7.19,7.19,7.19,7.19,184656.0,6.8762,6.8762,6.8762,6.8762,184656.0
2017-03-13 15:35:00,7.19,7.19,7.19,7.19,315384.0,6.8762,6.8762,6.8762,6.8762,315384.0
2017-03-13 15:40:00,7.19,7.2,7.19,7.2,405480.0,6.8762,6.8858,6.8762,6.8858,405480.0
2017-03-13 15:45:00,7.2,7.21,7.2,7.2,522240.0,6.8858,6.8954,6.8858,6.8858,522240.0
2017-03-13 15:50:00,7.2,7.2,7.19,7.19,162252.0,6.8858,6.8858,6.8762,6.8762,162252.0
2017-03-13 15:55:00,7.19,7.2,7.19,7.2,547584.0,6.8762,6.8858,6.8762,6.8858,547584.0
2017-03-14 09:30:00,7.15,7.16,7.14,7.14,1124688.0,6.838,6.8476,6.8284,6.8284,1124688.0
2017-03-14 09:35:00,7.15,7.16,7.14,7.16,871176.0,6.838,6.8476,6.8284,6.8476,871176.0
2017-03-14 09:40:00,7.15,7.16,7.14,7.15,545892.0,6.838,6.8476,6.8284,6.838,545892.0
2017-03-14 09:45:00,7.15,7.15,7.14,7.14,429996.0,6.838,6.838,6.8284,6.8284,429996.0
2017-03-14 09:50:00,7.14,7.15,7.12,7.13,494292.0,6.8284,6.838,6.8093,6.8189,494292.0
2017-03-14 09:55:00,7.13,7.13,7.1,7.12,1213236.0,6.8189,6.8189,6.7902,6.8093,1213236.0
2017-03-14 10:00:00,7.12,7.13,7.11,7.12,620724.0,6.8093,6.8189,6.7997,6.8093,620724.0
2017-03-14 10:05:00,7.12,7.13,7.11,7.12,362520.0,6.8093,6.8189,6.7997,6.8093,362520.0
2017-03-14 10:10:00,7.12,7.12,7.11,7.11,195468.0,6.8093,6.8093,6.7997,6.7997,195468.0
2017-03-14 10:15:00,7.11,7.12,7.08,7.09,967140.0,6.7997,6.8093,6.771,6.7806,967140.0
2017-03-14 10:20:00,7.09,7.09,7.08,7.09,1187388.0,6.7806,6.7806,6.771,6.7806,1187388.0
2017-03-14 10:25:00,7.09,7.09,7.07,7.07,571344.0,6.7806,6.7806,6.7615,6.7615,571344.0
2017-03-14 10:30:00,7.07,7.09,7.06,7.08,882588.0,6.7615,6.7806,6.7519,6.771,882588.0
2017-03-14 10:35:00,7.08,7.09,7.08,7.08,568308.0,6.771,6.7806,6.771,6.771,568308.0
2017-03-14 10:40:00,7.08,7.08,7.07,7.07,456060.0,6.771,6.771,6.7615,6.7615,456060.0
2017-03-14 10:45:00,7.07,7.08,7.06,7.07,359676.0,6.7615,6.771,6.7519,6.7615,359676.0
2017-03-14 10:50:00,7.08,7.1,7.08,7.09,692676.0,6.771,6.7902,6.771,6.7806,692676.0
2017-03-14 10:55:00,7.09,7.1,7.09,7.1,481920.0,6.7806,6.7902,6.7806,6.7902,481920.0
2017-03-14 11:00:00,7.1,7.11,7.09,7.1,320760.0,6.7902,6.7997,6.7806,6.7902,320760.0
2017-03-14 11:05:00,7.09,7.1,7.09,7.09,189060.0,6.7806,6.7902,6.7806,6.7806,189060.0
2017-03-14 11:10:00,7.09,7.09,7.08,7.09,145968.0,6.7806,6.7806,6.771,6.7806,145968.0
2017-03-14 11:15:00,7.09,7.12,7.09,7.11,782076.0,6.7806,6.8093,6.7806,6.7997,782076.0
2017-03-14 11:20:00,7.11,7.11,7.1,7.1,124536.0,6.7997,6.7997,6.7902,6.7902,124536.0
2017-03-14 11:25:00,7.1,7.12,7.1,7.11,249228.0,6.7902,6.8093,6.7902,6.7997,249228.0
2017-03-14 11:30:00,7.12,7.13,7.11,7.12,392868.0,6.8093,6.8189,6.7997,6.8093,392868.0
2017-03-14 11:35:00,7.11,7.12,7.11,7.11,81600.0,6.7997,6.8093,6.7997,6.7997,81600.0
2017-03-14 11:40:00,7.12,7.12,7.11,7.11,328980.0,6.8093,6.8093,6.7997,6.7997,328980.0
2017-03-14 11:45:00,7.11,7.12,7.11,7.12,83976.0,6.7997,6.8093,6.7997,6.8093,83976.0
2017-03-14 11:50:00,7.12,7.13,7.12,7.12,413592.0,6.8093,6.8189,6.8093,6.8093,413592.0
2017-03-14 11:55:00,7.13,7.13,7.12,7.13,235728.0,6.8189,6.8189,6.8093,6.8189,235728.0
2017-03-14 12:00:00,7.13,7.14,7.13,7.13,408912.0,6.8189,6.8284,6.8189,6.8189,408912.0
2017-03-14 12:05:00,7.13,7.13,7.1,7.11,412380.0,6.8189,6.8189,6.7902,6.7997,412380.0
2017-03-14 12:10:00,7.11,7.11,7.09,7.09,203388.0,6.7997,6.7997,6.7806,6.7806,203388.0
2017-03-14 12:15:00,7.1,7.1,7.09,7.1,429048.0,6.7902,6.7902,6.7806,6.7902,429048.0
2017-03-14 12:20:00,7.1,7.1,7.1,7.1,100560.0,6.7902,6.7902,6.7902,6.7902,100560.0
2017-03-14 12:25:00,7.1,7.11,7.1,7.1,195900.0,6.7902,6.7997,6.7902,6.7902,195900.0
2017-03-14 12:30:00,7.11,7.11,7.11,7.11,636984.0,6.7997,6.7997,6.7997,6.7997,636984.0
2017-03-14 12:35:00,7.11,7.11,7.1,7.11,82884.0,6.7997,6.7997,6.7902,6.7997,82884.0
2017-03-14 12:40:00,7.11,7.11,7.1,7.11,161148.0,6.7997,6.7997,6.7902,6.7997,161148.0
2017-03-14 12:45:00,7.11,7.11,7.11,7.11,53556.0,6.7997,6.7997,6.7997,6.7997,53556.0
2017-03-14 12:50:00,7.11,7.11,7.1,7.1,63000.0,6.7997,6.7997,6.7902,6.7902,63000.0
2017-03-14 12:55:00,7.11,7.11,7.1,7.1,56808.0,6.7997,6.7997,6.7902,6.7902,56808.0
2017-03-14 13:00:00,7.11,7.11,7.1,7.11,117480.0,6.7997,6.7997,6.7902,6.7997,117480.0
2017-03-14 13:05:00,7.11,7.11,7.11,7.11,66600.0,6.7997,6.7997,6.7997,6.7997,66600.0
2017-03-14 13:10:00,7.11,7.13,7.11,7.13,197472.0,6.7997,6.8189,6.7997,6.8189,197472.0
2017-03-14 13:15:00,7.13,7.13,7.12,7.13,352992.0,6.8189,6.8189,6.8093,6.8189,352992.0
2017-03-14 13:20:00,7.13,7.13,7.12,7.13,107268.0,6.8189,6.8189,6.8093,6.8189,107268.0
2017-03-14 13:25:00,7.13,7.14,7.13,7.13,322956.0,6.8189,6.8284,6.8189,6.8189,322956.0
2017-03-14 13:30:00,7.13,7.14,7.13,7.14,83928.0,6.8189,6.8284,6.8189,6.8284,83928.0
2017-03-14 13:35:00,7.13,7.14,7.13,7.14,206472.0,6.8189,6.8284,6.8189,6.8284,206472.0
2017-03-14 13:40:00,7.14,7.14,7.13,7.13,56160.0,6.8284,6.8284,6.8189,6.8189,56160.0
2017-03-14 13:45:00,7.13,7.14,7.13,7.13,84756.0,6.8189,6.8284,6.8189,6.8189,84756.0
2017-03-14 13:50:00,7.13,7.13,7.13,7.13,122700.0,6.8189,6.8189,6.8189,6.8189,122700.0
2017-03-14 13:55:00,7.13,7.13,7.13,7.13,152400.0,6.8189,6.8189,6.8189,6.8189,152400.0
2017-03-14 14:00:00,7.13,7.14,7.13,7.13,81408.0,6.8189,6.8284,6.8189,6.8189,81408.0
2017-03-14 14:05:00,7.13,7.14,7.13,7.14,53160.0,6.8189,6.8284,6.8189,6.8284,53160.0
2017-03-14 14:10:00,7.13,7.13,7.13,7.13,4500.0,6.8189,6.8189,6.8189,6.8189,4500.0
2017-03-14 14:15:00,7.13,7.13,7.12,7.12,225972.0,6.8189,6.8189,6.8093,6.8093,225972.0
2017-03-14 14:20:00,7.12,7.13,7.12,7.12,58200.0,6.8093,6.8189,6.8093,6.8093,58200.0
2017-03-14 14:25:00,7.13,7.13,7.12,7.13,25764.0,6.8189,6.8189,6.8093,6.8189,25764.0
2017-03-14 14:30:00,7.13,7.14,7.13,7.14,174696.0,6.8189,6.8284,6.8189,6.8284,174696.0
2017-03-14 14:35:00,7.14,7.14,7.13,7.14,118464.0,6.8284,6.8284,6.8189,6.8284,118464.0
2017-03-14 14:40:00,7.14,7.14,7.13,7.13,6216.0,6.8284,6.8284,6.8189,6.8189,6216.0
2017-03-14 14:45:00,7.13,7.14,7.13,7.13,39540.0,6.8189,6.8284,6.8189,6.8189,39540.0
2017-03-14 14:50:00,7.13,7.13,7.12,7.12,130428.0,6.8189,6.8189,6.8093,6.8093,130428.0
2017-03-14 14:55:00,7.13,7.13,7.12,7.13,25224.0,6.8189,6.8189,6.8093,6.8189,25224.0
2017-03-14 15:00:00,7.12,7.14,7.12,7.14,172308.0,6.8093,6.8284,6.8093,6.8284,172308.0
2017-03-14 15:05:00,7.14,7.14,7.14,7.14,224400.0,6.8284,6.8284,6.8284,6.8284,224400.0
2017-03-14 15:10:00,7.14,7.15,7.14,7.14,435012.0,6.8284,6.838,6.8284,6.8284,435012.0
2017-03-14 15:15:00,7.15,7.15,7.14,7.14,63156.0,6.838,6.838,6.8284,6.8284,63156.0
2017-03-14 15:20:00,7.15,7.15,7.14,7.14,117924.0,6.838,6.838,6.8284,6.8284,117924.0
2017-03-14 15:25:00,7.15,7.15,7.14,7.15,531504.0,6.838,6.838,6.8284,6.838,531504.0
2017-03-14 15:30:00,7.15,7.15,7.14,7.15,374892.0,6.838,6.838,6.8284,6.838,374892.0
2017-03-14 15:35:00,7.15,7.15,7.14,7.14,154788.0,6.838,6.838,6.8284,6.8284,154788.0
2017-03-14 15:40:00,7.14,7.14,7.14,7.14,299892.0,6.8284,6.8284,6.8284,6.8284,299892.0
2017-03-14 15:45:00,7.14,7.15,7.14,7.14,136452.0,6.8284,6.838,6.8284,6.8284,136452.0
2017-03-14 15:50:00,7.15,7.15,7.14,7.15,484452.0,6.838,6.838,6.8284,6.838,484452.0
2017-03-14 15:55:00,7.15,7.15,7.14,7.14,1115352.0,6.838,6.838,6.8284,6.8284,1115352.0
2017-03-15 09:30:00,7.2,7.2,7.16,7.17,930564.0,6.8858,6.8858,6.8476,6.8571,930564.0
2017-03-15 09:35:00,7.17,7.17,7.15,7.15,588276.0,6.8571,6.8571,6.838,6.838,588276.0
2017-03-15 09:40:00,7.15,7.16,7.14,7.15,447396.0,6.838,6.8476,6.8284,6.838,447396.0
2017-03-15 09:45:00,7.16,7.16,7.15,7.16,549924.0,6.8476,6.8476,6.838,6.8476,549924.0
2017-03-15 09:50:00,7.16,7.16,7.15,7.15,436296.0,6.8476,6.8476,6.838,6.838,436296.0
2017-03-15 09:55:00,7.15,7.16,7.15,7.15,255996.0,6.838,6.8476,6.838,6.838,255996.0
2017-03-15 10:00:00,7.15,7.15,7.13,7.14,303096.0,6.838,6.838,6.8189,6.8284,303096.0
2017-03-15 10:05:00,7.13,7.14,7.13,7.14,547104.0,6.8189,6.8284,6.8189,6.8284,547104.0
2017-03-15 10:10:00,7.14,7.14,7.13,7.14,345912.0,6.8284,6.8284,6.8189,6.8284,345912.0
2017-03-15 10:15:00,7.14,7.14,7.12,7.13,453540.0,6.8284,6.8284,6.8093,6.8189,453540.0
2017-03-15 10:20:00,7.13,7.14,7.13,7.13,780324.0,6.8189,6.8284,6.8189,6.8189,780324.0
2017-03-15 10:25:00,7.13,7.15,7.13,7.15,558936.0,6.8189,6.838,6.8189,6.838,558936.0
2017-03-15 10:30:00,7.15,7.15,7.14,7.15,281628.0,6.838,6.838,6.8284,6.838,281628.0
2017-03-15 10:35:00,7.15,7.15,7.14,7.14,50400.0,6.838,6.838,6.8284,6.8284,50400.0
2017-03-15 10:40:00,7.14,7.14,7.13,7.13,80472.0,6.8284,6.8284,6.8189,6.8189,80472.0
2017-03-15 10:45:00,7.13,7.14,7.13,7.13,217728.0,6.8189,6.8284,6.8189,6.8189,217728.0
2017-03-15 10:50:00,7.13,7.14,7.13,7.13,78540.0,6.8189,6.8284,6.8189,6.8189,78540.0
2017-03-15 10:55:00,7.13,7.14,7.13,7.14,136584.0,6.8189,6.8284,6.8189,6.8284,136584.0
2017-03-15 11:00:00,7.14,7.14,7.13,7.14,41088.0,6.8284,6.8284,6.8189,6.8284,41088.0
2017-03-15 11:05:00,7.14,7.14,7.14,7.14,147384.0,6.8284,6.8284,6.8284,6.8284,147384.0
2017-03-15 11:10:00,7.15,7.15,7.15,7.15,245340.0,6.838,6.838,6.838,6.838,245340.0
2017-03-15 11:15:00,7.15,7.15,7.14,7.15,172980.0,6.838,6.838,6.8284,6.838,172980.0
2017-03-15 11:20:00,7.15,7.15,7.14,7.15,95256.0,6.838,6.838,6.8284,6.838,95256.0
2017-03-15 11:25:00,7.15,7.16,7.15,7.15,432648.0,6.838,6.8476,6.838,6.838,432648.0
2017-03-15 11:30:00,7.15,7.16,7.15,7.16,422292.0,6.838,6.8476,6.838,6.8476,422292.0
2017-03-15 11:35:00,7.16,7.16,7.16,7.16,178236.0,6.8476,6.8476,6.8476,6.8476,178236.0
2017-03-15 11:40:00,7.16,7.16,7.16,7.16,249396.0,6.8476,6.8476,6.8476,6.8476,249396.0
2017-03-15 11:45:00,7.16,7.16,7.15,7.16,262488.0,6.8476,6.8476,6.838,6.8476,262488.0
2017-03-15 11:50:00,7.16,7.16,7.16,7.16,107892.0,6.8476,6.8476,6.8476,6.8476,107892.0
2017-03-15 11:55:00,7.16,7.16,7.16,7.16,56028.0,6.8476,6.8476,6.8476,6.8476,56028.0
2017-03-15 12:00:00,7.16,7.16,7.16,7.16,145848.0,6.8476,6.8476,6.8476,6.8476,145848.0
2017-03-15 12:05:00,7.16,7.17,7.16,7.17,421128.0,6.8476,6.8571,6.8476,6.8571,421128.0
2017-03-15 12:10:00,7.17,7.17,7.16,7.17,82800.0,6.8571,6.8571,6.8476,6.8571,82800.0
2017-03-15 12:15:00,7.16,7.17,7.16,7.17,47076.0,6.8476,6.8571,6.8476,6.8571,47076.0
2017-03-15 12:20:00,7.17,7.18,7.17,7.18,260052.0,6.8571,6.8667,6.8571,6.8667,260052.0
2017-03-15 12:25:00,7.18,7.18,7.17,7.18,234744.0,6.8667,6.8667,6.8571,6.8667,234744.0
2017-03-15 12:30:00,7.18,7.19,7.18,7.19,517944.0,6.8667,6.8762,6.8667,6.8762,517944.0
2017-03-15 12:35:00,7.19,7.2,7.18,7.19,399060.0,6.8762,6.8858,6.8667,6.8762,399060.0
2017-03-15 12:40:00,7.19,7.2,7.19,7.19,420564.0,6.8762,6.8858,6.8762,6.8762,420564.0
2017-03-15 12:45:00,7.2,7.2,7.19,7.2,866352.0,6.8858,6.8858,6.8762,6.8858,866352.0
2017-03-15 12:50:00,7.2,7.21,7.2,7.2,707148.0,6.8858,6.8954,6.8858,6.8858,707148.0
2017-03-15 12:55:00,7.2,7.2,7.2,7.2,84996.0,6.8858,6.8858,6.8858,6.8858,84996.0
2017-03-15 13:00:00,7.2,7.21,7.2,7.2,193908.0,6.8858,6.8954,6.8858,6.8858,193908.0
2017-03-15 13:05:00,7.2,7.2,7.2,7.2,223212.0,6.8858,6.8858,6.8858,6.8858,223212.0
2017-03-15 13:10:00,7.2,7.2,7.2,7.2,59604.0,6.8858,6.8858,6.8858,6.8858,59604.0
2017-03-15 13:15:00,7.19,7.19,7.18,7.19,222072.0,6.8762,6.8762,6.8667,6.8762,222072.0
2017-03-15 13:20:00,7.19,7.19,7.18,7.18,276084.0,6.8762,6.8762,6.8667,6.8667,276084.0
2017-03-15 13:25:00,7.18,7.18,7.18,7.18,128400.0,6.8667,6.8667,6.8667,6.8667,128400.0
2017-03-15 13:30:00,7.18,7.18,7.18,7.18,108528.0,6.8667,6.8667,6.8667,6.8667,108528.0
2017-03-15 13:35:00,7.18,7.19,7.18,7.19,124896.0,6.8667,6.8762,6.8667,6.8762,124896.0
2017-03-15 13:40:00,7.19,7.19,7.18,7.19,72564.0,6.8762,6.8762,6.8667,6.8762,72564.0
2017-03-15 13:45:00,7.19,7.19,7.19,7.19,39600.0,6.8762,6.8762,6.8762,6.8762,39600.0
2017-03-15 13:50:00,7.19,7.19,7.18,7.18,113616.0,6.8762,6.8762,6.8667,6.8667,113616.0
2017-03-15 13:55:00,7.18,7.18,7.18,7.18,226572.0,6.8667,6.8667,6.8667,6.8667,226572.0
2017-03-15 14:00:00,7.19,7.27,7.18,7.26,2504376.0,6.8762,6.9528,6.8667,6.9432,2504376.0
2017-03-15 14:05:00,7.26,7.29,7.25,7.25,1212960.0,6.9432,6.9719,6.9336,6.9336,1212960.0
2017-03-15 14:10:00,7.25,7.26,7.25,7.25,930312.0,6.9336,6.9432,6.9336,6.9336,930312.0
2017-03-15 14:15:00,7.25,7.26,7.24,7.25,404592.0,6.9336,6.9432,6.9241,6.9336,404592.0
2017-03-15 14:20:00,7.25,7.26,7.25,7.25,297048.0,6.9336,6.9432,6.9336,6.9336,297048.0
2017-03-15 14:25:00,7.25,7.27,7.25,7.25,511116.0,6.9336,6.9528,6.9336,6.9336,511116.0
2017-03-15 14:30:00,7.25,7.25,7.23,7.24,344796.0,6.9336,6.9336,6.9145,6.9241,344796.0
2017-03-15 14:35:00,7.24,7.26,7.23,7.25,421740.0,6.9241,6.9432,6.9145,6.9336,421740.0
2017-03-15 14:40:00,7.25,7.26,7.25,7.26,315960.0,6.9336,6.9432,6.9336,6.9432,315960.0
2017-03-15 14:45:00,7.26,7.29,7.26,7.28,804780.0,6.9432,6.9719,6.9432,6.9623,804780.0
2017-03-15 14:50:00,7.28,7.29,7.27,7.29,452604.0,6.9623,6.9719,6.9528,6.9719,452604.0
2017-03-15 14:55:00,7.29,7.29,7.27,7.27,393468.0,6.9719,6.9719,6.9528,6.9528,393468.0
2017-03-15 15:00:00,7.28,7.29,7.27,7.27,282972.0,6.9623,6.9719,6.9528,6.9528,282972.0
2017-03-15 15:05:00,7.27,7.29,7.27,7.28,492900.0,6.9528,6.9719,6.9528,6.9623,492900.0
2017-03-15 15:10:00,7.28,7.31,7.28,7.31,497568.0,6.9623,6.991,6.9623,6.991,497568.0
2017-03-15 15:15:00,7.31,7.31,7.29,7.3,515436.0,6.991,6.991,6.9719,6.9814,515436.0
2017-03-15 15:20:00,7.3,7.3,7.29,7.3,731136.0,6.9814,6.9814,6.9719,6.9814,731136.0
2017-03-15 15:25:00,7.3,7.31,7.29,7.31,119052.0,6.9814,6.991,6.9719,6.991,119052.0
2017-03-15 15:30:00,7.31,7.33,7.31,7.32,640752.0,6.991,7.0101,6.991,7.0006,640752.0
2017-03-15 15:35:00,7.32,7.33,7.31,7.32,267036.0,7.0006,7.0101,6.991,7.0006,267036.0
2017-03-15 15:40:00,7.31,7.32,7.31,7.31,327756.0,6.991,7.0006,6.991,6.991,327756.0
2017-03-15 15:45:00,7.3,7.31,7.28,7.29,398592.0,6.9814,6.991,6.9623,6.9719,398592.0
2017-03-15 15:50:00,7.29,7.31,7.29,7.31,550368.0,6.9719,6.991,6.9719,6.991,550368.0
2017-03-15 15:55:00,7.31,7.31,7.27,7.28,1241100.0,6.991,6.991,6.9528,6.9623,1241100.0
2017-03-16 09:30:00,7.32,7.32,7.3,7.31,1663176.0,7.0006,7.0006,6.9814,6.991,1663176.0
2017-03-16 09:35:00,7.32,7.32,7.29,7.3,720672.0,7.0006,7.0006,6.9719,6.9814,720672.0
2017-03-16 09:40:00,7.29,7.31,7.29,7.3,587340.0,6.9719,6.991,6.9719,6.9814,587340.0
2017-03-16 09:45:00,7.3,7.31,7.29,7.31,250740.0,6.9814,6.991,6.9719,6.991,250740.0
2017-03-16 09:50:00,7.3,7.3,7.29,7.3,281076.0,6.9814,6.9814,6.9719,6.9814,281076.0
2017-03-16 09:55:00,7.3,7.3,7.28,7.29,522624.0,6.9814,6.9814,6.9623,6.9719,522624.0
2017-03-16 10:00:00,7.29,7.3,7.29,7.3,462744.0,6.9719,6.9814,6.9719,6.9814,462744.0
2017-03-16 10:05:00,7.3,7.3,7.29,7.29,382968.0,6.9814,6.9814,6.9719,6.9719,382968.0
2017-03-16 10:10:00,7.29,7.29,7.26,7.27,1065624.0,6.9719,6.9719,6.9432,6.9528,1065624.0
2017-03-16 10:15:00,7.27,7.27,7.26,7.27,355092.0,6.9528,6.9528,6.9432,6.9528,355092.0
2017-03-16 10:20:00,7.27,7.27,7.26,7.26,271152.0,6.9528,6.9528,6.9432,6.9432,271152.0
2017-03-16 10:25:00,7.27,7.28,7.26,7.27,730452.0,6.9528,6.9623,6.9432,6.9528,730452.0
2017-03-16 10:30:00,7.27,7.27,7.27,7.27,99612.0,6.9528,6.9528,6.9528,6.9528,99612.0
2017-03-16 10:35:00,7.27,7.27,7.26,7.26,175824.0,6.9528,6.9528,6.9432,6.9432,175824.0
2017-03-16 10:40:00,7.26,7.26,7.25,7.26,207828.0,6.9432,6.9432,6.9336,6.9432,207828.0
2017-03-16 10:45:00,7.26,7.27,7.26,7.27,248916.0,6.9432,6.9528,6.9432,6.9528,248916.0
2017-03-16 10:50:00,7.27,7.27,7.26,7.27,69744.0,6.9528,6.9528,6.9432,6.9528,69744.0
2017-03-16 10:55:00,7.27,7.27,7.25,7.27,304272.0,6.9528,6.9528,6.9336,6.9528,304272.0
2017-03-16 11:00:00,7.27,7.27,7.23,7.24,521592.0,6.9528,6.9528,6.9145,6.9241,521592.0
2017-03-16 11:05:00,7.24,7.25,7.23,7.25,184980.0,6.9241,6.9336,6.9145,6.9336,184980.0
2017-03-16 11:10:00,7.25,7.26,7.25,7.25,155460.0,6.9336,6.9432,6.9336,6.9336,155460.0
2017-03-16 11:15:00,7.25,7.26,7.25,7.25,201384.0,6.9336,6.9432,6.9336,6.9336,201384.0
2017-03-16 11:20:00,7.25,7.25,7.24,7.24,146040.0,6.9336,6.9336,6.9241,6.9241,146040.0
2017-03-16 11:25:00,7.24,7.25,7.23,7.24,181056.0,6.9241,6.9336,6.9145,6.9241,181056.0
2017-03-16 11:30:00,7.24,7.24,7.22,7.23,274200.0,6.9241,6.9241,6.9049,6.9145,274200.0
2017-03-16 11:35:00,7.22,7.23,7.21,7.22,337836.0,6.9049,6.9145,6.8954,6.9049,337836.0
2017-03-16 11:40:00,7.22,7.23,7.22,7.23,109476.0,6.9049,6.9145,6.9049,6.9145,109476.0
2017-03-16 11:45:00,7.23,7.24,7.23,7.24,392424.0,6.9145,6.9241,6.9145,6.9241,392424.0
2017-03-16 11:50:00,7.24,7.24,7.23,7.24,152400.0,6.9241,6.9241,6.9145,6.9241,152400.0
2017-03-16 11:55:00,7.25,7.25,7.24,7.25,220200.0,6.9336,6.9336,6.9241,6.9336,220200.0
2017-03-16 12:00:00,7.25,7.25,7.25,7.25,321360.0,6.9336,6.9336,6.9336,6.9336,321360.0
2017-03-16 12:05:00,7.25,7.25,7.24,7.25,73068.0,6.9336,6.9336,6.9241,6.9336,73068.0
2017-03-16 12:10:00,7.25,7.26,7.25,7.25,90504.0,6.9336,6.9432,6.9336,6.9336,90504.0
2017-03-16 12:15:00,7.26,7.27,7.26,7.26,73476.0,6.9432,6.9528,6.9432,6.9432,73476.0
2017-03-16 12:20:00,7.27,7.27,7.26,7.27,153216.0,6.9528,6.9528,6.9432,6.9528,153216.0
2017-03-16 12:25:00,7.27,7.28,7.27,7.27,288336.0,6.9528,6.9623,6.9528,6.9528,288336.0
2017-03-16 12:30:00,7.27,7.27,7.27,7.27,105024.0,6.9528,6.9528,6.9528,6.9528,105024.0
2017-03-16 12:35:00,7.27,7.27,7.26,7.26,190944.0,6.9528,6.9528,6.9432,6.9432,190944.0
2017-03-16 12:40:00,7.27,7.27,7.27,7.27,33000.0,6.9528,6.9528,6.9528,6.9528,33000.0
2017-03-16 12:45:00,7.27,7.27,7.27,7.27,176136.0,6.9528,6.9528,6.9528,6.9528,176136.0
2017-03-16 12:50:00,7.27,7.27,7.27,7.27,55200.0,6.9528,6.9528,6.9528,6.9528,55200.0
2017-03-16 12:55:00,7.27,7.27,7.27,7.27,21168.0,6.9528,6.9528,6.9528,6.9528,21168.0
2017-03-16 13:00:00,7.27,7.27,7.26,7.26,118572.0,6.9528,6.9528,6.9432,6.9432,118572.0
2017-03-16 13:05:00,7.26,7.26,7.25,7.25,104940.0,6.9432,6.9432,6.9336,6.9336,104940.0
2017-03-16 13:10:00,7.26,7.26,7.25,7.26,90108.0,6.9432,6.9432,6.9336,6.9432,90108.0
2017-03-16 13:15:00,7.25,7.25,7.24,7.24,155436.0,6.9336,6.9336,6.9241,6.9241,155436.0
2017-03-16 13:20:00,7.24,7.25,7.24,7.25,66744.0,6.9241,6.9336,6.9241,6.9336,66744.0
2017-03-16 13:25:00,7.24,7.25,7.24,7.25,38568.0,6.9241,6.9336,6.9241,6.9336,38568.0
2017-03-16 13:30:00,7.24,7.26,7.24,7.25,60000.0,6.9241,6.9432,6.9241,6.9336,60000.0
2017-03-16 13:35:00,7.25,7.25,7.25,7.25,16488.0,6.9336,6.9336,6.9336,6.9336,16488.0
2017-03-16 13:40:00,7.25,7.25,7.24,7.25,30696.0,6.9336,6.9336,6.9241,6.9336,30696.0
2017-03-16 13:45:00,7.25,7.26,7.25,7.26,126864.0,6.9336,6.9432,6.9336,6.9432,126864.0
2017-03-16 13:50:00,7.26,7.26,7.26,7.26,26760.0,6.9432,6.9432,6.9432,6.9432,26760.0
2017-03-16 13:55:00,7.26,7.26,7.25,7.25,46632.0,6.9432,6.9432,6.9336,6.9336,46632.0
2017-03-16 14:00:00,7.25,7.25,7.25,7.25,80040.0,6.9336,6.9336,6.9336,6.9336,80040.0
2017-03-16 14:05:00,7.25,7.26,7.25,7.26,48624.0,6.9336,6.9432,6.9336,6.9432,48624.0
2017-03-16 14:10:00,7.26,7.26,7.26,7.26,90732.0,6.9432,6.9432,6.9432,6.9432,90732.0
2017-03-16 14:15:00,7.26,7.26,7.25,7.25,31944.0,6.9432,6.9432,6.9336,6.9336,31944.0
2017-03-16 14:20:00,7.26,7.26,7.25,7.26,46980.0,6.9432,6.9432,6.9336,6.9432,46980.0
2017-03-16 14:25:00,7.25,7.26,7.25,7.26,105000.0,6.9336,6.9432,6.9336,6.9432,105000.0
2017-03-16 14:30:00,7.26,7.26,7.26,7.26,97812.0,6.9432,6.9432,6.9432,6.9432,97812.0
2017-03-16 14:35:00,7.26,7.27,7.26,7.26,136404.0,6.9432,6.9528,6.9432,6.9432,136404.0
2017-03-16 14:40:00,7.26,7.26,7.25,7.25,78924.0,6.9432,6.9432,6.9336,6.9336,78924.0
2017-03-16 14:45:00,7.25,7.25,7.23,7.24,290076.0,6.9336,6.9336,6.9145,6.9241,290076.0
2017-03-16 14:50:00,7.24,7.24,7.23,7.23,55644.0,6.9241,6.9241,6.9145,6.9145,55644.0
2017-03-16 14:55:00,7.23,7.24,7.23,7.23,441636.0,6.9145,6.9241,6.9145,6.9145,441636.0
2017-03-16 15:00:00,7.23,7.24,7.22,7.24,94644.0,6.9145,6.9241,6.9049,6.9241,94644.0
2017-03-16 15:05:00,7.24,7.24,7.24,7.24,81996.0,6.9241,6.9241,6.9241,6.9241,81996.0
2017-03-16 15:10:00,7.24,7.25,7.24,7.24,76332.0,6.9241,6.9336,6.9241,6.9241,76332.0
2017-03-16 15:15:00,7.25,7.25,7.25,7.25,72480.0,6.9336,6.9336,6.9336,6.9336,72480.0
2017-03-16 15:20:00,7.26,7.26,7.25,7.26,114996.0,6.9432,6.9432,6.9336,6.9432,114996.0
2017-03-16 15:25:00,7.26,7.26,7.25,7.25,73680.0,6.9432,6.9432,6.9336,6.9336,73680.0
2017-03-16 15:30:00,7.25,7.25,7.24,7.25,56340.0,6.9336,6.9336,6.9241,6.9336,56340.0
2017-03-16 15:35:00,7.26,7.26,7.25,7.26,82848.0,6.9432,6.9432,6.9336,6.9432,82848.0
2017-03-16 15:40:00,7.26,7.26,7.26,7.26,207108.0,6.9432,6.9432,6.9432,6.9432,207108.0
2017-03-16 15:45:00,7.26,7.27,7.26,7.26,226584.0,6.9432,6.9528,6.9432,6.9432,226584.0
2017-03-16 15:50:00,7.26,7.27,7.26,7.26,149748.0,6.9432,6.9528,6.9432,6.9432,149748.0
2017-03-16 15:55:00,7.26,7.27,7.26,7.27,1639848.0,6.9432,6.9528,6.9432,6.9528,1639848.0
2017-03-17 09:30:00,7.28,7.29,7.27,7.27,582156.0,6.9623,6.9719,6.9528,6.9528,582156.0
2017-03-17 09:35:00,7.27,7.28,7.27,7.27,353484.0,6.9528,6.9623,6.9528,6.9528,353484.0
2017-03-17 09:40:00,7.27,7.29,7.26,7.28,472812.0,6.9528,6.9719,6.9432,6.9623,472812.0
2017-03-17 09:45:00,7.28,7.29,7.27,7.28,660684.0,6.9623,6.9719,6.9528,6.9623,660684.0
2017-03-17 09:50:00,7.28,7.3,7.28,7.29,606144.0,6.9623,6.9814,6.9623,6.9719,606144.0
2017-03-17 09:55:00,7.29,7.29,7.27,7.27,359772.0,6.9719,6.9719,6.9528,6.9528,359772.0
2017-03-17 10:00:00,7.27,7.28,7.27,7.27,473880.0,6.9528,6.9623,6.9528,6.9528,473880.0
2017-03-17 10:05:00,7.27,7.28,7.26,7.27,414792.0,6.9528,6.9623,6.9432,6.9528,414792.0
2017-03-17 10:10:00,7.28,7.28,7.26,7.26,468420.0,6.9623,6.9623,6.9432,6.9432,468420.0
2017-03-17 10:15:00,7.26,7.26,7.25,7.26,790596.0,6.9432,6.9432,6.9336,6.9432,790596.0
2017-03-17 10:20:00,7.26,7.27,7.25,7.26,330852.0,6.9432,6.9528,6.9336,6.9432,330852.0
2017-03-17 10:25:00,7.26,7.27,7.26,7.27,122436.0,6.9432,6.9528,6.9432,6.9528,122436.0
2017-03-17 10:30:00,7.27,7.27,7.27,7.27,167556.0,6.9528,6.9528,6.9528,6.9528,167556.0
2017-03-17 10:35:00,7.27,7.27,7.26,7.26,217812.0,6.9528,6.9528,6.9432,6.9432,217812.0
2017-03-17 10:40:00,7.27,7.27,7.26,7.26,142320.0,6.9528,6.9528,6.9432,6.9432,142320.0
2017-03-17 10:45:00,7.26,7.27,7.26,7.27,162960.0,6.9432,6.9528,6.9432,6.9528,162960.0
2017-03-17 10:50:00,7.27,7.27,7.26,7.27,86568.0,6.9528,6.9528,6.9432,6.9528,86568.0
2017-03-17 10:55:00,7.26,7.27,7.26,7.26,41400.0,6.9432,6.9528,6.9432,6.9432,41400.0
2017-03-17 11:00:00,7.26,7.26,7.25,7.25,155172.0,6.9432,6.9432,6.9336,6.9336,155172.0
2017-03-17 11:05:00,7.25,7.26,7.25,7.25,197340.0,6.9336,6.9432,6.9336,6.9336,197340.0
2017-03-17 11:10:00,7.25,7.26,7.25,7.25,196896.0,6.9336,6.9432,6.9336,6.9336,196896.0
2017-03-17 11:15:00,7.25,7.26,7.25,7.26,107400.0,6.9336,6.9432,6.9336,6.9432,107400.0
2017-03-17 11:20:00,7.26,7.27,7.26,7.26,175572.0,6.9432,6.9528,6.9432,6.9432,175572.0
2017-03-17 11:25:00,7.26,7.27,7.26,7.26,161340.0,6.9432,6.9528,6.9432,6.9432,161340.0
2017-03-17 11:30:00,7.26,7.26,7.26,7.26,52200.0,6.9432,6.9432,6.9432,6.9432,52200.0
2017-03-17 11:35:00,7.25,7.26,7.25,7.25,105336.0,6.9336,6.9432,6.9336,6.9336,105336.0
2017-03-17 11:40:00,7.26,7.27,7.26,7.26,76596.0,6.9432,6.9528,6.9432,6.9432,76596.0
2017-03-17 11:45:00,7.27,7.27,7.27,7.27,192804.0,6.9528,6.9528,6.9528,6.9528,192804.0
2017-03-17 11:50:00,7.26,7.27,7.26,7.27,348408.0,6.9432,6.9528,6.9432,6.9528,348408.0
2017-03-17 11:55:00,7.27,7.27,7.27,7.27,54552.0,6.9528,6.9528,6.9528,6.9528,54552.0
2017-03-17 12:00:00,7.27,7.28,7.27,7.28,234888.0,6.9528,6.9623,6.9528,6.9623,234888.0
2017-03-17 12:05:00,7.28,7.28,7.28,7.28,235920.0,6.9623,6.9623,6.9623,6.9623,235920.0
2017-03-17 12:10:00,7.28,7.28,7.28,7.28,54672.0,6.9623,6.9623,6.9623,6.9623,54672.0
2017-03-17 12:15:00,7.28,7.28,7.28,7.28,22740.0,6.9623,6.9623,6.9623,6.9623,22740.0
2017-03-17 12:20:00,7.28,7.28,7.28,7.28,226044.0,6.9623,6.9623,6.9623,6.9623,226044.0
2017-03-17 12:25:00,7.28,7.28,7.28,7.28,61920.0,6.9623,6.9623,6.9623,6.9623,61920.0
2017-03-17 12:30:00,7.28,7.28,7.28,7.28,162108.0,6.9623,6.9623,6.9623,6.9623,162108.0
2017-03-17 12:35:00,7.28,7.28,7.28,7.28,26280.0,6.9623,6.9623,6.9623,6.9623,26280.0
2017-03-17 12:40:00,7.28,7.28,7.28,7.28,33840.0,6.9623,6.9623,6.9623,6.9623,33840.0
2017-03-17 12:45:00,7.28,7.29,7.28,7.28,26952.0,6.9623,6.9719,6.9623,6.9623,26952.0
2017-03-17 12:50:00,7.28,7.29,7.28,7.29,120300.0,6.9623,6.9719,6.9623,6.9719,120300.0
2017-03-17 12:55:00,7.28,7.29,7.28,7.29,97860.0,6.9623,6.9719,6.9623,6.9719,97860.0
2017-03-17 13:00:00,7.29,7.29,7.28,7.29,185412.0,6.9719,6.9719,6.9623,6.9719,185412.0
2017-03-17 13:05:00,7.29,7.29,7.29,7.29,380520.0,6.9719,6.9719,6.9719,6.9719,380520.0
2017-03-17 13:10:00,7.29,7.29,7.29,7.29,46704.0,6.9719,6.9719,6.9719,6.9719,46704.0
2017-03-17 13:15:00,7.29,7.3,7.29,7.29,357912.0,6.9719,6.9814,6.9719,6.9719,357912.0
2017-03-17 13:20:00,7.29,7.3,7.29,7.3,38904.0,6.9719,6.9814,6.9719,6.9814,38904.0
2017-03-17 13:25:00,7.3,7.3,7.29,7.3,165348.0,6.9814,6.9814,6.9719,6.9814,165348.0
2017-03-17 13:30:00,7.3,7.3,7.29,7.3,100476.0,6.9814,6.9814,6.9719,6.9814,100476.0
2017-03-17 13:35:00,7.3,7.3,7.3,7.3,698652.0,6.9814,6.9814,6.9814,6.9814,698652.0
2017-03-17 13:40:00,7.3,7.3,7.29,7.29,163452.0,6.9814,6.9814,6.9719,6.9719,163452.0
2017-03-17 13:45:00,7.29,7.29,7.29,7.29,154320.0,6.9719,6.9719,6.9719,6.9719,154320.0
2017-03-17 13:50:00,7.29,7.29,7.29,7.29,16608.0,6.9719,6.9719,6.9719,6.9719,16608.0
2017-03-17 13:55:00,7.29,7.3,7.29,7.29,59088.0,6.9719,6.9814,6.9719,6.9719,59088.0
2017-03-17 14:00:00,7.29,7.3,7.29,7.3,200484.0,6.9719,6.9814,6.9719,6.9814,200484.0
2017-03-17 14:05:00,7.3,7.31,7.3,7.3,390852.0,6.9814,6.991,6.9814,6.9814,390852.0
2017-03-17 14:10:00,7.3,7.31,7.3,7.31,165888.0,6.9814,6.991,6.9814,6.991,165888.0
2017-03-17 14:15:00,7.31,7.31,7.31,7.31,88644.0,6.991,6.991,6.991,6.991,88644.0
2017-03-17 14:20:00,7.31,7.31,7.3,7.31,101712.0,6.991,6.991,6.9814,6.991,101712.0
2017-03-17 14:25:00,7.31,7.31,7.3,7.3,71964.0,6.991,6.991,6.9814,6.9814,71964.0
2017-03-17 14:30:00,7.3,7.3,7.3,7.3,124596.0,6.9814,6.9814,6.9814,6.9814,124596.0
2017-03-17 14:35:00,7.3,7.3,7.3,7.3,39252.0,6.9814,6.9814,6.9814,6.9814,39252.0
2017-03-17 14:40:00,7.3,7.3,7.3,7.3,29640.0,6.9814,6.9814,6.9814,6.9814,29640.0
2017-03-17 14:45:00,7.3,7.3,7.3,7.3,65664.0,6.9814,6.9814,6.9814,6.9814,65664.0
2017-03-17 14:50:00,7.3,7.3,7.29,7.29,116928.0,6.9814,6.9814,6.9719,6.9719,116928.0
2017-03-17 14:55:00,7.29,7.3,7.29,7.29,80400.0,6.9719,6.9814,6.9719,6.9719,80400.0
2017-03-17 15:00:00,7.29,7.3,7.29,7.29,78336.0,6.9719,6.9814,6.9719,6.9719,78336.0
2017-03-17 15:05:00,7.29,7.3,7.29,7.3,208020.0,6.9719,6.9814,6.9719,6.9814,208020.0
2017-03-17 15:10:00,7.29,7.29,7.28,7.28,184308.0,6.9719,6.9719,6.9623,6.9623,184308.0
2017-03-17 15:15:00,7.29,7.29,7.28,7.29,43548.0,6.9719,6.9719,6.9623,6.9719,43548.0
2017-03-17 15:20:00,7.29,7.29,7.28,7.28,96576.0,6.9719,6.9719,6.9623,6.9623,96576.0
2017-03-17 15:25:00,7.28,7.28,7.27,7.28,136140.0,6.9623,6.9623,6.9528,6.9623,136140.0
2017-03-17 15:30:00,7.28,7.28,7.27,7.27,221088.0,6.9623,6.9623,6.9528,6.9528,221088.0
2017-03-17 15:35:00,7.27,7.27,7.26,7.26,365976.0,6.9528,6.9528,6.9432,6.9432,365976.0
2017-03-17 15:40:00,7.26,7.27,7.26,7.26,101820.0,6.9432,6.9528,6.9432,6.9432,101820.0
2017-03-17 15:45:00,7.26,7.26,7.25,7.26,263184.0,6.9432,6.9432,6.9336,6.9432,263184.0
2017-03-17 15:50:00,7.26,7.27,7.26,7.27,375564.0,6.9432,6.9528,6.9432,6.9528,375564.0
2017-03-17 15:55:00,7.27,7.27,7.25,7.25,999252.0,6.9528,6.9528,6.9336,6.9336,999252.0
2017-03-20 09:30:00,7.25,7.25,7.23,7.24,591060.0,6.9336,6.9336,6.9145,6.9241,591060.0
2017-03-20 09:35:00,7.25,7.25,7.24,7.24,206208.0,6.9336,6.9336,6.9241,6.9241,206208.0
2017-03-20 09:40:00,7.24,7.26,7.24,7.25,443304.0,6.9241,6.9432,6.9241,6.9336,443304.0
2017-03-20 09:45:00,7.26,7.27,7.25,7.26,328776.0,6.9432,6.9528,6.9336,6.9432,328776.0
2017-03-20 09:50:00,7.26,7.27,7.26,7.26,320904.0,6.9432,6.9528,6.9432,6.9432,320904.0
2017-03-20 09:55:00,7.26,7.27,7.26,7.26,360900.0,6.9432,6.9528,6.9432,6.9432,360900.0
2017-03-20 10:00:00,7.26,7.28,7.26,7.27,233616.0,6.9432,6.9623,6.9432,6.9528,233616.0
2017-03-20 10:05:00,7.27,7.28,7.27,7.28,621144.0,6.9528,6.9623,6.9528,6.9623,621144.0
2017-03-20 10:10:00,7.28,7.29,7.28,7.29,559896.0,6.9623,6.9719,6.9623,6.9719,559896.0
2017-03-20 10:15:00,7.29,7.32,7.29,7.32,963552.0,6.9719,7.0006,6.9719,7.0006,963552.0
2017-03-20 10:20:00,7.31,7.32,7.31,7.32,700104.0,6.991,7.0006,6.991,7.0006,700104.0
2017-03-20 10:25:00,7.31,7.32,7.31,7.32,130296.0,6.991,7.0006,6.991,7.0006,130296.0
2017-03-20 10:30:00,7.32,7.32,7.31,7.31,268524.0,7.0006,7.0006,6.991,6.991,268524.0
2017-03-20 10:35:00,7.3,7.31,7.3,7.31,207972.0,6.9814,6.991,6.9814,6.991,207972.0
2017-03-20 10:40:00,7.31,7.31,7.31,7.31,296424.0,6.991,6.991,6.991,6.991,296424.0
2017-03-20 10:45:00,7.31,7.32,7.31,7.31,192300.0,6.991,7.0006,6.991,6.991,192300.0
2017-03-20 10:50:00,7.32,7.32,7.31,7.31,152676.0,7.0006,7.0006,6.991,6.991,152676.0
2017-03-20 10:55:00,7.3,7.31,7.3,7.31,209016.0,6.9814,6.991,6.9814,6.991,209016.0
2017-03-20 11:00:00,7.31,7.31,7.3,7.3,283284.0,6.991,6.991,6.9814,6.9814,283284.0
2017-03-20 11:05:00,7.31,7.31,7.3,7.3,77124.0,6.991,6.991,6.9814,6.9814,77124.0
2017-03-20 11:10:00,7.3,7.31,7.29,7.29,581424.0,6.9814,6.991,6.9719,6.9719,581424.0
2017-03-20 11:15:00,7.29,7.3,7.29,7.3,148824.0,6.9719,6.9814,6.9719,6.9814,148824.0
2017-03-20 11:20:00,7.3,7.3,7.29,7.3,182388.0,6.9814,6.9814,6.9719,6.9814,182388.0
2017-03-20 11:25:00,7.29,7.29,7.28,7.29,230988.0,6.9719,6.9719,6.9623,6.9719,230988.0
2017-03-20 11:30:00,7.29,7.29,7.28,7.28,88908.0,6.9719,6.9719,6.9623,6.9623,88908.0
2017-03-20 11:35:00,7.29,7.29,7.28,7.29,142944.0,6.9719,6.9719,6.9623,6.9719,142944.0
2017-03-20 11:40:00,7.29,7.29,7.29,7.29,16800.0,6.9719,6.9719,6.9719,6.9719,16800.0
2017-03-20 11:45:00,7.29,7.3,7.29,7.29,465600.0,6.9719,6.9814,6.9719,6.9719,465600.0
2017-03-20 11:50:00,7.3,7.3,7.29,7.3,64680.0,6.9814,6.9814,6.9719,6.9814,64680.0
2017-03-20 11:55:00,7.3,7.3,7.29,7.29,157080.0,6.9814,6.9814,6.9719,6.9719,157080.0
2017-03-20 12:00:00,7.29,7.29,7.28,7.29,86016.0,6.9719,6.9719,6.9623,6.9719,86016.0
2017-03-20 12:05:00,7.29,7.29,7.29,7.29,36168.0,6.9719,6.9719,6.9719,6.9719,36168.0
2017-03-20 12:10:00,7.29,7.29,7.29,7.29,6960.0,6.9719,6.9719,6.9719,6.9719,6960.0
2017-03-20 12:15:00,7.29,7.29,7.27,7.27,352248.0,6.9719,6.9719,6.9528,6.9528,352248.0
2017-03-20 12:20:00,7.27,7.28,7.27,7.28,36504.0,6.9528,6.9623,6.9528,6.9623,36504.0
2017-03-20 12:25:00,7.28,7.28,7.28,7.28,22800.0,6.9623,6.9623,6.9623,6.9623,22800.0
2017-03-20 12:30:00,7.28,7.28,7.28,7.28,99216.0,6.9623,6.9623,6.9623,6.9623,99216.0
2017-03-20 12:35:00,7.28,7.28,7.28,7.28,7200.0,6.9623,6.9623,6.9623,6.9623,7200.0
2017-03-20 12:40:00,7.28,7.29,7.28,7.29,147240.0,6.9623,6.9719,6.9623,6.9719,147240.0
2017-03-20 12:45:00,7.29,7.3,7.29,7.29,226548.0,6.9719,6.9814,6.9719,6.9719,226548.0
2017-03-20 12:50:00,7.29,7.29,7.28,7.28,130116.0,6.9719,6.9719,6.9623,6.9623,130116.0
2017-03-20 12:55:00,7.29,7.29,7.28,7.29,85992.0,6.9719,6.9719,6.9623,6.9719,85992.0
2017-03-20 13:00:00,7.29,7.29,7.28,7.28,59124.0,6.9719,6.9719,6.9623,6.9623,59124.0
2017-03-20 13:05:00,7.28,7.28,7.27,7.27,103872.0,6.9623,6.9623,6.9528,6.9528,103872.0
2017-03-20 13:10:00,7.27,7.28,7.27,7.28,52200.0,6.9528,6.9623,6.9528,6.9623,52200.0
2017-03-20 13:15:00,7.28,7.28,7.27,7.28,16200.0,6.9623,6.9623,6.9528,6.9623,16200.0
2017-03-20 13:20:00,7.27,7.28,7.27,7.28,34260.0,6.9528,6.9623,6.9528,6.9623,34260.0
2017-03-20 13:25:00,7.28,7.28,7.27,7.28,23052.0,6.9623,6.9623,6.9528,6.9623,23052.0
2017-03-20 13:30:00,7.27,7.28,7.27,7.28,20580.0,6.9528,6.9623,6.9528,6.9623,20580.0
2017-03-20 13:35:00,7.28,7.28,7.26,7.26,172452.0,6.9623,6.9623,6.9432,6.9432,172452.0
2017-03-20 13:40:00,7.26,7.26,7.23,7.23,1369140.0,6.9432,6.9432,6.9145,6.9145,1369140.0
2017-03-20 13:45:00,7.23,7.24,7.23,7.24,359412.0,6.9145,6.9241,6.9145,6.9241,359412.0
2017-03-20 13:50:00,7.24,7.24,7.23,7.24,453864.0,6.9241,6.9241,6.9145,6.9241,453864.0
2017-03-20 13:55:00,7.24,7.25,7.24,7.24,48732.0,6.9241,6.9336,6.9241,6.9241,48732.0
2017-03-20 14:00:00,7.25,7.25,7.24,7.24,70596.0,6.9336,6.9336,6.9241,6.9241,70596.0
2017-03-20 14:05:00,7.24,7.25,7.24,7.25,94200.0,6.9241,6.9336,6.9241,6.9336,94200.0
2017-03-20 14:10:00,7.25,7.26,7.25,7.26,133116.0,6.9336,6.9432,6.9336,6.9432,133116.0
2017-03-20 14:15:00,7.25,7.26,7.25,7.25,104940.0,6.9336,6.9432,6.9336,6.9336,104940.0
2017-03-20 14:20:00,7.25,7.26,7.25,7.25,39492.0,6.9336,6.9432,6.9336,6.9336,39492.0
2017-03-20 14:25:00,7.26,7.26,7.25,7.25,41052.0,6.9432,6.9432,6.9336,6.9336,41052.0
2017-03-20 14:30:00,7.25,7.25,7.25,7.25,301848.0,6.9336,6.9336,6.9336,6.9336,301848.0
2017-03-20 14:35:00,7.25,7.25,7.22,7.22,458748.0,6.9336,6.9336,6.9049,6.9049,458748.0
2017-03-20 14:40:00,7.23,7.24,7.23,7.23,76428.0,6.9145,6.9241,6.9145,6.9145,76428.0
2017-03-20 14:45:00,7.24,7.24,7.22,7.22,324828.0,6.9241,6.9241,6.9049,6.9049,324828.0
2017-03-20 14:50:00,7.22,7.23,7.22,7.23,115944.0,6.9049,6.9145,6.9049,6.9145,115944.0
2017-03-20 14:55:00,7.23,7.24,7.22,7.23,104592.0,6.9145,6.9241,6.9049,6.9145,104592.0
2017-03-20 15:00:00,7.23,7.24,7.23,7.23,50040.0,6.9145,6.9241,6.9145,6.9145,50040.0
2017-03-20 15:05:00,7.24,7.24,7.24,7.24,78600.0,6.9241,6.9241,6.9241,6.9241,78600.0
2017-03-20 15:10:00,7.24,7.25,7.24,7.25,141900.0,6.9241,6.9336,6.9241,6.9336,141900.0
2017-03-20 15:15:00,7.25,7.27,7.25,7.27,328728.0,6.9336,6.9528,6.9336,6.9528,328728.0
2017-03-20 15:20:00,7.27,7.27,7.27,7.27,84000.0,6.9528,6.9528,6.9528,6.9528,84000.0
2017-03-20 15:25:00,7.27,7.28,7.27,7.27,221628.0,6.9528,6.9623,6.9528,6.9528,221628.0
2017-03-20 15:30:00,7.27,7.27,7.27,7.27,326760.0,6.9528,6.9528,6.9528,6.9528,326760.0
2017-03-20 15:35:00,7.27,7.27,7.27,7.27,112272.0,6.9528,6.9528,6.9528,6.9528,112272.0
2017-03-20 15:40:00,7.27,7.27,7.27,7.27,103992.0,6.9528,6.9528,6.9528,6.9528,103992.0
2017-03-20 15:45:00,7.27,7.27,7.26,7.27,125988.0,6.9528,6.9528,6.9432,6.9528,125988.0
2017-03-20 15:50:00,7.27,7.28,7.27,7.27,194424.0,6.9528,6.9623,6.9528,6.9528,194424.0
2017-03-20 15:55:00,7.27,7.27,7.27,7.27,530508.0,6.9528,6.9528,6.9528,6.9528,530508.0
2017-03-21 09:30:00,7.35,7.36,7.35,7.36,1909980.0,7.0293,7.0388,7.0293,7.0388,1909980.0
2017-03-21 09:35:00,7.36,7.38,7.36,7.36,859152.0,7.0388,7.058,7.0388,7.0388,859152.0
2017-03-21 09:40:00,7.37,7.37,7.35,7.36,693864.0,7.0484,7.0484,7.0293,7.0388,693864.0
2017-03-21 09:45:00,7.36,7.37,7.35,7.36,392412.0,7.0388,7.0484,7.0293,7.0388,392412.0
2017-03-21 09:50:00,7.35,7.36,7.35,7.36,158556.0,7.0293,7.0388,7.0293,7.0388,158556.0
2017-03-21 09:55:00,7.36,7.36,7.36,7.36,210036.0,7.0388,7.0388,7.0388,7.0388,210036.0
2017-03-21 10:00:00,7.36,7.36,7.31,7.32,1565604.0,7.0388,7.0388,6.991,7.0006,1565604.0
2017-03-21 10:05:00,7.32,7.32,7.31,7.31,532824.0,7.0006,7.0006,6.991,6.991,532824.0
2017-03-21 10:10:00,7.32,7.32,7.28,7.28,458208.0,7.0006,7.0006,6.9623,6.9623,458208.0
2017-03-21 10:15:00,7.28,7.29,7.27,7.29,947964.0,6.9623,6.9719,6.9528,6.9719,947964.0
2017-03-21 10:20:00,7.29,7.29,7.27,7.28,534264.0,6.9719,6.9719,6.9528,6.9623,534264.0
2017-03-21 10:25:00,7.28,7.29,7.23,7.24,1205316.0,6.9623,6.9719,6.9145,6.9241,1205316.0
2017-03-21 10:30:00,7.24,7.26,7.23,7.25,530916.0,6.9241,6.9432,6.9145,6.9336,530916.0
2017-03-21 10:35:00,7.25,7.25,7.23,7.25,811584.0,6.9336,6.9336,6.9145,6.9336,811584.0
2017-03-21 10:40:00,7.25,7.25,7.23,7.24,412428.0,6.9336,6.9336,6.9145,6.9241,412428.0
2017-03-21 10:45:00,7.24,7.24,7.22,7.23,315588.0,6.9241,6.9241,6.9049,6.9145,315588.0
2017-03-21 10:50:00,7.23,7.24,7.19,7.2,690132.0,6.9145,6.9241,6.8762,6.8858,690132.0
2017-03-21 10:55:00,7.2,7.2,7.16,7.18,991236.0,6.8858,6.8858,6.8476,6.8667,991236.0
2017-03-21 11:00:00,7.18,7.18,7.15,7.15,746088.0,6.8667,6.8667,6.838,6.838,746088.0
2017-03-21 11:05:00,7.15,7.16,7.14,7.15,874764.0,6.838,6.8476,6.8284,6.838,874764.0
2017-03-21 11:10:00,7.15,7.16,7.14,7.15,548760.0,6.838,6.8476,6.8284,6.838,548760.0
2017-03-21 11:15:00,7.15,7.15,7.08,7.09,1623540.0,6.838,6.838,6.771,6.7806,1623540.0
2017-03-21 11:20:00,7.09,7.11,7.08,7.11,1460280.0,6.7806,6.7997,6.771,6.7997,1460280.0
2017-03-21 11:25:00,7.11,7.11,7.08,7.09,393264.0,6.7997,6.7997,6.771,6.7806,393264.0
2017-03-21 11:30:00,7.09,7.1,7.05,7.06,1419792.0,6.7806,6.7902,6.7424,6.7519,1419792.0
2017-03-21 11:35:00,7.06,7.07,7.03,7.06,1356096.0,6.7519,6.7615,6.7232,6.7519,1356096.0
2017-03-21 11:40:00,7.06,7.07,7.04,7.06,544032.0,6.7519,6.7615,6.7328,6.7519,544032.0
2017-03-21 11:45:00,7.06,7.09,7.05,7.08,445716.0,6.7519,6.7806,6.7424,6.771,445716.0
2017-03-21 11:50:00,7.08,7.1,7.07,7.09,482640.0,6.771,6.7902,6.7615,6.7806,482640.0
2017-03-21 11:55:00,7.09,7.12,7.09,7.12,532356.0,6.7806,6.8093,6.7806,6.8093,532356.0
2017-03-21 12:00:00,7.12,7.12,7.09,7.1,407232.0,6.8093,6.8093,6.7806,6.7902,407232.0
2017-03-21 12:05:00,7.11,7.13,7.11,7.12,1129872.0,6.7997,6.8189,6.7997,6.8093,1129872.0
2017-03-21 12:10:00,7.12,7.12,7.1,7.11,296688.0,6.8093,6.8093,6.7902,6.7997,296688.0
2017-03-21 12:15:00,7.1,7.11,7.08,7.09,206580.0,6.7902,6.7997,6.771,6.7806,206580.0
2017-03-21 12:20:00,7.09,7.11,7.08,7.09,261888.0,6.7806,6.7997,6.771,6.7806,261888.0
2017-03-21 12:25:00,7.09,7.1,7.08,7.1,293820.0,6.7806,6.7902,6.771,6.7902,293820.0
2017-03-21 12:30:00,7.1,7.1,7.09,7.09,243996.0,6.7902,6.7902,6.7806,6.7806,243996.0
2017-03-21 12:35:00,7.09,7.09,7.07,7.08,317328.0,6.7806,6.7806,6.7615,6.771,317328.0
2017-03-21 12:40:00,7.08,7.09,7.07,7.08,92892.0,6.771,6.7806,6.7615,6.771,92892.0
2017-03-21 12:45:00,7.08,7.08,7.05,7.05,596532.0,6.771,6.771,6.7424,6.7424,596532.0
2017-03-21 12:50:00,7.04,7.05,7.03,7.05,410700.0,6.7328,6.7424,6.7232,6.7424,410700.0
2017-03-21 12:55:00,7.05,7.08,7.05,7.06,395592.0,6.7424,6.771,6.7424,6.7519,395592.0
2017-03-21 13:00:00,7.06,7.08,7.06,7.06,112200.0,6.7519,6.771,6.7519,6.7519,112200.0
2017-03-21 13:05:00,7.06,7.06,7.05,7.05,90372.0,6.7519,6.7519,6.7424,6.7424,90372.0
2017-03-21 13:10:00,7.05,7.06,7.03,7.04,327336.0,6.7424,6.7519,6.7232,6.7328,327336.0
2017-03-21 13:15:00,7.04,7.05,7.04,7.04,129240.0,6.7328,6.7424,6.7328,6.7328,129240.0
2017-03-21 13:20:00,7.04,7.05,7.01,7.03,560400.0,6.7328,6.7424,6.7041,6.7232,560400.0
2017-03-21 13:25:00,7.03,7.06,7.03,7.06,442740.0,6.7232,6.7519,6.7232,6.7519,442740.0
2017-03-21 13:30:00,7.06,7.06,7.04,7.04,188916.0,6.7519,6.7519,6.7328,6.7328,188916.0
2017-03-21 13:35:00,7.04,7.04,7.02,7.03,383136.0,6.7328,6.7328,6.7137,6.7232,383136.0
2017-03-21 13:40:00,7.03,7.04,7.02,7.02,266100.0,6.7232,6.7328,6.7137,6.7137,266100.0
2017-03-21 13:45:00,7.02,7.02,7.0,7.01,1544136.0,6.7137,6.7137,6.6945,6.7041,1544136.0
2017-03-21 13:50:00,7.01,7.01,6.97,6.98,501096.0,6.7041,6.7041,6.6658,6.6754,501096.0
2017-03-21 13:55:00,6.98,6.99,6.96,6.96,810000.0,6.6754,6.685,6.6563,6.6563,810000.0
2017-03-21 14:00:00,6.96,6.98,6.96,6.96,443136.0,6.6563,6.6754,6.6563,6.6563,443136.0
2017-03-21 14:05:00,6.96,7.0,6.95,7.0,442008.0,6.6563,6.6945,6.6467,6.6945,442008.0
2017-03-21 14:10:00,7.0,7.01,6.99,7.01,215148.0,6.6945,6.7041,6.685,6.7041,215148.0
2017-03-21 14:15:00,7.0,7.03,6.99,7.03,532008.0,6.6945,6.7232,6.685,6.7232,532008.0
2017-03-21 14:20:00,7.03,7.03,7.0,7.01,259152.0,6.7232,6.7232,6.6945,6.7041,259152.0
2017-03-21 14:25:00,7.01,7.01,7.0,7.01,88728.0,6.7041,6.7041,6.6945,6.7041,88728.0
2017-03-21 14:30:00,7.01,7.05,7.01,7.04,440472.0,6.7041,6.7424,6.7041,6.7328,440472.0
2017-03-21 14:35:00,7.04,7.05,7.03,7.04,218748.0,6.7328,6.7424,6.7232,6.7328,218748.0
2017-03-21 14:40:00,7.04,7.04,7.02,7.03,624744.0,6.7328,6.7328,6.7137,6.7232,624744.0
2017-03-21 14:45:00,7.02,7.02,6.98,7.0,473736.0,6.7137,6.7137,6.6754,6.6945,473736.0
2017-03-21 14:50:00,7.01,7.02,6.99,7.02,429492.0,6.7041,6.7137,6.685,6.7137,429492.0
2017-03-21 14:55:00,7.03,7.04,7.02,7.03,95676.0,6.7232,6.7328,6.7137,6.7232,95676.0
2017-03-21 15:00:00,7.03,7.03,7.01,7.02,172116.0,6.7232,6.7232,6.7041,6.7137,172116.0
2017-03-21 15:05:00,7.02,7.04,7.02,7.02,128076.0,6.7137,6.7328,6.7137,6.7137,128076.0
2017-03-21 15:10:00,7.02,7.04,7.02,7.02,164544.0,6.7137,6.7328,6.7137,6.7137,164544.0
2017-03-21 15:15:00,7.02,7.03,7.01,7.02,118680.0,6.7137,6.7232,6.7041,6.7137,118680.0
2017-03-21 15:20:00,7.02,7.03,7.01,7.02,288324.0,6.7137,6.7232,6.7041,6.7137,288324.0
2017-03-21 15:25:00,7.02,7.03,7.02,7.02,222072.0,6.7137,6.7232,6.7137,6.7137,222072.0
2017-03-21 15:30:00,7.01,7.02,6.99,7.0,895524.0,6.7041,6.7137,6.685,6.6945,895524.0
2017-03-21 15:35:00,7.0,7.01,6.97,6.97,575460.0,6.6945,6.7041,6.6658,6.6658,575460.0
2017-03-21 15:40:00,6.97,6.98,6.95,6.95,628080.0,6.6658,6.6754,6.6467,6.6467,628080.0
2017-03-21 15:45:00,6.95,6.96,6.94,6.94,397140.0,6.6467,6.6563,6.6372,6.6372,397140.0
2017-03-21 15:50:00,6.94,6.95,6.93,6.95,1058772.0,6.6372,6.6467,6.6276,6.6467,1058772.0
2017-03-21 15:55:00,6.95,6.95,6.93,6.94,1491372.0,6.6467,6.6467,6.6276,6.6372,1491372.0
2017-03-22 09:30:00,6.95,6.99,6.94,6.99,1814508.0,6.6467,6.685,6.6372,6.685,1814508.0
2017-03-22 09:35:00,6.99,7.02,6.98,6.99,1658256.0,6.685,6.7137,6.6754,6.685,1658256.0
2017-03-22 09:40:00,6.99,7.01,6.98,7.0,782940.0,6.685,6.7041,6.6754,6.6945,782940.0
2017-03-22 09:45:00,7.0,7.01,6.99,6.99,552432.0,6.6945,6.7041,6.685,6.685,552432.0
2017-03-22 09:50:00,6.99,7.0,6.98,6.99,336708.0,6.685,6.6945,6.6754,6.685,336708.0
2017-03-22 09:55:00,6.99,6.99,6.95,6.95,899472.0,6.685,6.685,6.6467,6.6467,899472.0
2017-03-22 10:00:00,6.95,6.99,6.95,6.98,1943316.0,6.6467,6.685,6.6467,6.6754,1943316.0
2017-03-22 10:05:00,6.98,6.99,6.96,6.98,418908.0,6.6754,6.685,6.6563,6.6754,418908.0
2017-03-22 10:10:00,6.98,6.98,6.94,6.95,759300.0,6.6754,6.6754,6.6372,6.6467,759300.0
2017-03-22 10:15:00,6.95,6.96,6.94,6.95,592068.0,6.6467,6.6563,6.6372,6.6467,592068.0
2017-03-22 10:20:00,6.95,6.98,6.94,6.96,629304.0,6.6467,6.6754,6.6372,6.6563,629304.0
2017-03-22 10:25:00,6.96,6.96,6.94,6.95,508836.0,6.6563,6.6563,6.6372,6.6467,508836.0
2017-03-22 10:30:00,6.95,6.95,6.92,6.95,1054560.0,6.6467,6.6467,6.618,6.6467,1054560.0
2017-03-22 10:35:00,6.95,7.01,6.95,6.99,942144.0,6.6467,6.7041,6.6467,6.685,942144.0
2017-03-22 10:40:00,6.99,7.01,6.98,6.99,669072.0,6.685,6.7041,6.6754,6.685,669072.0
2017-03-22 10:45:00,6.98,7.0,6.98,6.98,382956.0,6.6754,6.6945,6.6754,6.6754,382956.0
2017-03-22 10:50:00,6.99,7.01,6.99,7.01,475752.0,6.685,6.7041,6.685,6.7041,475752.0
2017-03-22 10:55:00,7.0,7.02,6.99,7.02,561324.0,6.6945,6.7137,6.685,6.7137,561324.0
2017-03-22 11:00:00,7.02,7.02,7.0,7.0,393828.0,6.7137,6.7137,6.6945,6.6945,393828.0
2017-03-22 11:05:00,7.0,7.01,7.0,7.01,163632.0,6.6945,6.7041,6.6945,6.7041,163632.0
2017-03-22 11:10:00,7.01,7.02,7.0,7.01,209940.0,6.7041,6.7137,6.6945,6.7041,209940.0
2017-03-22 11:15:00,7.02,7.08,7.01,7.07,1395156.0,6.7137,6.771,6.7041,6.7615,1395156.0
2017-03-22 11:20:00,7.07,7.09,7.07,7.08,788076.0,6.7615,6.7806,6.7615,6.771,788076.0
2017-03-22 11:25:00,7.08,7.08,7.07,7.07,758988.0,6.771,6.771,6.7615,6.7615,758988.0
2017-03-22 11:30:00,7.07,7.08,7.06,7.06,439392.0,6.7615,6.771,6.7519,6.7519,439392.0
2017-03-22 11:35:00,7.06,7.07,7.05,7.07,280632.0,6.7519,6.7615,6.7424,6.7615,280632.0
2017-03-22 11:40:00,7.07,7.08,7.07,7.08,352452.0,6.7615,6.771,6.7615,6.771,352452.0
2017-03-22 11:45:00,7.08,7.08,7.06,7.07,359136.0,6.771,6.771,6.7519,6.7615,359136.0
2017-03-22 11:50:00,7.07,7.07,7.05,7.06,171516.0,6.7615,6.7615,6.7424,6.7519,171516.0
2017-03-22 11:55:00,7.06,7.06,7.06,7.06,147324.0,6.7519,6.7519,6.7519,6.7519,147324.0
2017-03-22 12:00:00,7.06,7.06,7.06,7.06,80520.0,6.7519,6.7519,6.7519,6.7519,80520.0
2017-03-22 12:05:00,7.07,7.07,7.05,7.05,235200.0,6.7615,6.7615,6.7424,6.7424,235200.0
2017-03-22 12:10:00,7.05,7.05,7.04,7.04,224232.0,6.7424,6.7424,6.7328,6.7328,224232.0
2017-03-22 12:15:00,7.04,7.04,7.03,7.03,203880.0,6.7328,6.7328,6.7232,6.7232,203880.0
2017-03-22 12:20:00,7.03,7.04,7.03,7.04,125160.0,6.7232,6.7328,6.7232,6.7328,125160.0
2017-03-22 12:25:00,7.04,7.04,7.03,7.03,84000.0,6.7328,6.7328,6.7232,6.7232,84000.0
2017-03-22 12:30:00,7.03,7.05,7.03,7.04,283140.0,6.7232,6.7424,6.7232,6.7328,283140.0
2017-03-22 12:35:00,7.05,7.05,7.03,7.03,243336.0,6.7424,6.7424,6.7232,6.7232,243336.0
2017-03-22 12:40:00,7.03,7.04,7.02,7.03,529392.0,6.7232,6.7328,6.7137,6.7232,529392.0
2017-03-22 12:45:00,7.03,7.04,7.02,7.03,34800.0,6.7232,6.7328,6.7137,6.7232,34800.0
2017-03-22 12:50:00,7.03,7.03,7.01,7.02,175956.0,6.7232,6.7232,6.7041,6.7137,175956.0
2017-03-22 12:55:00,7.02,7.04,7.02,7.04,315768.0,6.7137,6.7328,6.7137,6.7328,315768.0
2017-03-22 13:00:00,7.03,7.03,6.99,7.01,429504.0,6.7232,6.7232,6.685,6.7041,429504.0
2017-03-22 13:05:00,7.01,7.02,7.01,7.02,86208.0,6.7041,6.7137,6.7041,6.7137,86208.0
2017-03-22 13:10:00,7.02,7.02,7.01,7.01,58164.0,6.7137,6.7137,6.7041,6.7041,58164.0
2017-03-22 13:15:00,7.01,7.04,7.01,7.04,246552.0,6.7041,6.7328,6.7041,6.7328,246552.0
2017-03-22 13:20:00,7.03,7.04,7.03,7.03,226800.0,6.7232,6.7328,6.7232,6.7232,226800.0
2017-03-22 13:25:00,7.04,7.04,7.03,7.03,15240.0,6.7328,6.7328,6.7232,6.7232,15240.0
2017-03-22 13:30:00,7.03,7.06,7.03,7.06,195936.0,6.7232,6.7519,6.7232,6.7519,195936.0
2017-03-22 13:35:00,7.06,7.06,7.05,7.06,98472.0,6.7519,6.7519,6.7424,6.7519,98472.0
2017-03-22 13:40:00,7.06,7.06,7.04,7.04,101724.0,6.7519,6.7519,6.7328,6.7328,101724.0
2017-03-22 13:45:00,7.05,7.05,7.03,7.04,408864.0,6.7424,6.7424,6.7232,6.7328,408864.0
2017-03-22 13:50:00,7.04,7.04,7.02,7.03,32400.0,6.7328,6.7328,6.7137,6.7232,32400.0
2017-03-22 13:55:00,7.02,7.02,7.02,7.02,46200.0,6.7137,6.7137,6.7137,6.7137,46200.0
2017-03-22 14:00:00,7.01,7.04,7.01,7.04,74400.0,6.7041,6.7328,6.7041,6.7328,74400.0
2017-03-22 14:05:00,7.04,7.04,7.03,7.03,52092.0,6.7328,6.7328,6.7232,6.7232,52092.0
2017-03-22 14:10:00,7.02,7.05,7.02,7.04,231528.0,6.7137,6.7424,6.7137,6.7328,231528.0
2017-03-22 14:15:00,7.04,7.04,7.03,7.03,300192.0,6.7328,6.7328,6.7232,6.7232,300192.0
2017-03-22 14:20:00,7.04,7.04,7.03,7.04,224400.0,6.7328,6.7328,6.7232,6.7328,224400.0
2017-03-22 14:25:00,7.04,7.04,7.02,7.02,181716.0,6.7328,6.7328,6.7137,6.7137,181716.0
2017-03-22 14:30:00,7.02,7.04,7.02,7.03,151680.0,6.7137,6.7328,6.7137,6.7232,151680.0
2017-03-22 14:35:00,7.03,7.05,7.03,7.05,611592.0,6.7232,6.7424,6.7232,6.7424,611592.0
2017-03-22 14:40:00,7.05,7.06,7.05,7.06,297900.0,6.7424,6.7519,6.7424,6.7519,297900.0
2017-03-22 14:45:00,7.06,7.07,7.05,7.07,92796.0,6.7519,6.7615,6.7424,6.7615,92796.0
2017-03-22 14:50:00,7.07,7.08,7.06,7.07,385344.0,6.7615,6.771,6.7519,6.7615,385344.0
2017-03-22 14:55:00,7.06,7.07,7.06,7.07,428604.0,6.7519,6.7615,6.7519,6.7615,428604.0
2017-03-22 15:00:00,7.07,7.07,7.06,7.07,186072.0,6.7615,6.7615,6.7519,6.7615,186072.0
2017-03-22 15:05:00,7.06,7.07,7.06,7.07,166848.0,6.7519,6.7615,6.7519,6.7615,166848.0
2017-03-22 15:10:00,7.07,7.07,7.06,7.07,41016.0,6.7615,6.7615,6.7519,6.7615,41016.0
2017-03-22 15:15:00,7.07,7.08,7.06,7.08,674328.0,6.7615,6.771,6.7519,6.771,674328.0
2017-03-22 15:20:00,7.08,7.1,7.08,7.09,615144.0,6.771,6.7902,6.771,6.7806,615144.0
2017-03-22 15:25:00,7.09,7.09,7.07,7.08,335556.0,6.7806,6.7806,6.7615,6.771,335556.0
2017-03-22 15:30:00,7.08,7.08,7.07,7.07,237036.0,6.771,6.771,6.7615,6.7615,237036.0
2017-03-22 15:35:00,7.07,7.07,7.06,7.06,291612.0,6.7615,6.7615,6.7519,6.7519,291612.0
2017-03-22 15:40:00,7.06,7.08,7.06,7.06,497664.0,6.7519,6.771,6.7519,6.7519,497664.0
2017-03-22 15:45:00,7.06,7.07,7.06,7.07,98304.0,6.7519,6.7615,6.7519,6.7615,98304.0
2017-03-22 15:50:00,7.07,7.09,7.07,7.08,887592.0,6.7615,6.7806,6.7615,6.771,887592.0
2017-03-22 15:55:00,7.08,7.09,7.08,7.08,1344636.0,6.771,6.7806,6.771,6.771,1344636.0
2017-03-23 09:30:00,7.06,7.06,7.02,7.04,515640.0,6.7519,6.7519,6.7137,6.7328,515640.0
2017-03-23 09:35:00,7.04,7.08,7.04,7.05,1389588.0,6.7328,6.771,6.7328,6.7424,1389588.0
2017-03-23 09:40:00,7.05,7.05,7.02,7.03,699468.0,6.7424,6.7424,6.7137,6.7232,699468.0
2017-03-23 09:45:00,7.02,7.04,7.01,7.03,833316.0,6.7137,6.7328,6.7041,6.7232,833316.0
2017-03-23 09:50:00,7.03,7.04,7.01,7.02,832692.0,6.7232,6.7328,6.7041,6.7137,832692.0
2017-03-23 09:55:00,7.02,7.04,7.01,7.03,658584.0,6.7137,6.7328,6.7041,6.7232,658584.0
2017-03-23 10:00:00,7.03,7.05,7.03,7.04,447684.0,6.7232,6.7424,6.7232,6.7328,447684.0
2017-03-23 10:05:00,7.04,7.04,7.01,7.02,539076.0,6.7328,6.7328,6.7041,6.7137,539076.0
2017-03-23 10:10:00,7.02,7.03,7.01,7.02,478776.0,6.7137,6.7232,6.7041,6.7137,478776.0
2017-03-23 10:15:00,7.02,7.02,7.0,7.01,557832.0,6.7137,6.7137,6.6945,6.7041,557832.0
2017-03-23 10:20:00,7.01,7.03,7.01,7.03,372888.0,6.7041,6.7232,6.7041,6.7232,372888.0
2017-03-23 10:25:00,7.02,7.03,7.02,7.03,288360.0,6.7137,6.7232,6.7137,6.7232,288360.0
2017-03-23 10:30:00,7.03,7.05,7.02,7.04,477324.0,6.7232,6.7424,6.7137,6.7328,477324.0
2017-03-23 10:35:00,7.04,7.06,7.04,7.06,527040.0,6.7328,6.7519,6.7328,6.7519,527040.0
2017-03-23 10:40:00,7.07,7.08,7.06,7.08,931008.0,6.7615,6.771,6.7519,6.771,931008.0
2017-03-23 10:45:00,7.08,7.08,7.07,7.07,490692.0,6.771,6.771,6.7615,6.7615,490692.0
2017-03-23 10:50:00,7.07,7.09,7.07,7.08,534624.0,6.7615,6.7806,6.7615,6.771,534624.0
2017-03-23 10:55:00,7.09,7.1,7.08,7.08,619680.0,6.7806,6.7902,6.771,6.771,619680.0
2017-03-23 11:00:00,7.08,7.09,7.07,7.07,234312.0,6.771,6.7806,6.7615,6.7615,234312.0
2017-03-23 11:05:00,7.08,7.09,7.07,7.09,347184.0,6.771,6.7806,6.7615,6.7806,347184.0
2017-03-23 11:10:00,7.09,7.1,7.08,7.1,565032.0,6.7806,6.7902,6.771,6.7902,565032.0
2017-03-23 11:15:00,7.1,7.11,7.1,7.11,997992.0,6.7902,6.7997,6.7902,6.7997,997992.0
2017-03-23 11:20:00,7.11,7.11,7.09,7.1,606384.0,6.7997,6.7997,6.7806,6.7902,606384.0
2017-03-23 11:25:00,7.1,7.1,7.09,7.1,240240.0,6.7902,6.7902,6.7806,6.7902,240240.0
2017-03-23 11:30:00,7.1,7.1,7.1,7.1,267240.0,6.7902,6.7902,6.7902,6.7902,267240.0
2017-03-23 11:35:00,7.1,7.1,7.09,7.1,380676.0,6.7902,6.7902,6.7806,6.7902,380676.0
2017-03-23 11:40:00,7.1,7.1,7.09,7.09,152076.0,6.7902,6.7902,6.7806,6.7806,152076.0
2017-03-23 11:45:00,7.09,7.09,7.08,7.09,183432.0,6.7806,6.7806,6.771,6.7806,183432.0
2017-03-23 11:50:00,7.09,7.1,7.09,7.09,62652.0,6.7806,6.7902,6.7806,6.7806,62652.0
2017-03-23 11:55:00,7.09,7.1,7.09,7.1,114804.0,6.7806,6.7902,6.7806,6.7902,114804.0
2017-03-23 12:00:00,7.1,7.1,7.09,7.1,156828.0,6.7902,6.7902,6.7806,6.7902,156828.0
2017-03-23 12:05:00,7.1,7.11,7.1,7.1,584736.0,6.7902,6.7997,6.7902,6.7902,584736.0
2017-03-23 12:10:00,7.1,7.1,7.09,7.1,273444.0,6.7902,6.7902,6.7806,6.7902,273444.0
2017-03-23 12:15:00,7.1,7.11,7.1,7.1,258792.0,6.7902,6.7997,6.7902,6.7902,258792.0
2017-03-23 12:20:00,7.1,7.11,7.1,7.11,115500.0,6.7902,6.7997,6.7902,6.7997,115500.0
2017-03-23 12:25:00,7.11,7.11,7.1,7.1,261000.0,6.7997,6.7997,6.7902,6.7902,261000.0
2017-03-23 12:30:00,7.11,7.11,7.1,7.11,325680.0,6.7997,6.7997,6.7902,6.7997,325680.0
2017-03-23 12:35:00,7.1,7.11,7.1,7.1,173388.0,6.7902,6.7997,6.7902,6.7902,173388.0
2017-03-23 12:40:00,7.1,7.11,7.1,7.1,34800.0,6.7902,6.7997,6.7902,6.7902,34800.0
2017-03-23 12:45:00,7.1,7.1,7.09,7.09,359016.0,6.7902,6.7902,6.7806,6.7806,359016.0
2017-03-23 12:50:00,7.09,7.09,7.09,7.09,139176.0,6.7806,6.7806,6.7806,6.7806,139176.0
2017-03-23 12:55:00,7.1,7.11,7.09,7.1,128784.0,6.7902,6.7997,6.7806,6.7902,128784.0
2017-03-23 13:00:00,7.11,7.11,7.07,7.07,533280.0,6.7997,6.7997,6.7615,6.7615,533280.0
2017-03-23 13:05:00,7.07,7.08,7.04,7.04,433068.0,6.7615,6.771,6.7328,6.7328,433068.0
2017-03-23 13:10:00,7.04,7.06,7.03,7.05,559644.0,6.7328,6.7519,6.7232,6.7424,559644.0
2017-03-23 13:15:00,7.05,7.06,7.04,7.05,172308.0,6.7424,6.7519,6.7328,6.7424,172308.0
2017-03-23 13:20:00,7.06,7.07,7.05,7.05,230244.0,6.7519,6.7615,6.7424,6.7424,230244.0
2017-03-23 13:25:00,7.06,7.06,7.03,7.03,298392.0,6.7519,6.7519,6.7232,6.7232,298392.0
2017-03-23 13:30:00,7.03,7.05,7.03,7.04,376356.0,6.7232,6.7424,6.7232,6.7328,376356.0
2017-03-23 13:35:00,7.04,7.05,7.04,7.04,273336.0,6.7328,6.7424,6.7328,6.7328,273336.0
2017-03-23 13:40:00,7.04,7.06,7.04,7.06,122160.0,6.7328,6.7519,6.7328,6.7519,122160.0
2017-03-23 13:45:00,7.06,7.07,7.06,7.07,64800.0,6.7519,6.7615,6.7519,6.7615,64800.0
2017-03-23 13:50:00,7.06,7.07,7.06,7.07,31092.0,6.7519,6.7615,6.7519,6.7615,31092.0
2017-03-23 13:55:00,7.07,7.07,7.06,7.06,111852.0,6.7615,6.7615,6.7519,6.7519,111852.0
2017-03-23 14:00:00,7.05,7.06,7.05,7.06,103200.0,6.7424,6.7519,6.7424,6.7519,103200.0
2017-03-23 14:05:00,7.07,7.07,7.06,7.07,247560.0,6.7615,6.7615,6.7519,6.7615,247560.0
2017-03-23 14:10:00,7.07,7.08,7.07,7.07,157188.0,6.7615,6.771,6.7615,6.7615,157188.0
2017-03-23 14:15:00,7.07,7.07,7.07,7.07,101916.0,6.7615,6.7615,6.7615,6.7615,101916.0
2017-03-23 14:20:00,7.08,7.08,7.07,7.07,61944.0,6.771,6.771,6.7615,6.7615,61944.0
2017-03-23 14:25:00,7.07,7.08,7.07,7.07,47952.0,6.7615,6.771,6.7615,6.7615,47952.0
2017-03-23 14:30:00,7.07,7.08,7.07,7.08,34452.0,6.7615,6.771,6.7615,6.771,34452.0
2017-03-23 14:35:00,7.07,7.08,7.06,7.08,120000.0,6.7615,6.771,6.7519,6.771,120000.0
2017-03-23 14:40:00,7.08,7.09,7.08,7.09,81636.0,6.771,6.7806,6.771,6.7806,81636.0
2017-03-23 14:45:00,7.09,7.09,7.08,7.09,103392.0,6.7806,6.7806,6.771,6.7806,103392.0
2017-03-23 14:50:00,7.08,7.09,7.08,7.09,143448.0,6.771,6.7806,6.771,6.7806,143448.0
2017-03-23 14:55:00,7.09,7.1,7.07,7.07,213516.0,6.7806,6.7902,6.7615,6.7615,213516.0
2017-03-23 15:00:00,7.07,7.07,7.05,7.05,342876.0,6.7615,6.7615,6.7424,6.7424,342876.0
2017-03-23 15:05:00,7.06,7.07,7.06,7.06,69600.0,6.7519,6.7615,6.7519,6.7519,69600.0
2017-03-23 15:10:00,7.06,7.07,7.04,7.04,397812.0,6.7519,6.7615,6.7328,6.7328,397812.0
2017-03-23 15:15:00,7.05,7.05,7.03,7.03,268152.0,6.7424,6.7424,6.7232,6.7232,268152.0
2017-03-23 15:20:00,7.04,7.05,7.04,7.04,387480.0,6.7328,6.7424,6.7328,6.7328,387480.0
2017-03-23 15:25:00,7.04,7.05,7.02,7.02,350424.0,6.7328,6.7424,6.7137,6.7137,350424.0
2017-03-23 15:30:00,7.02,7.03,6.99,7.0,766596.0,6.7137,6.7232,6.685,6.6945,766596.0
2017-03-23 15:35:00,7.0,7.02,7.0,7.02,334128.0,6.6945,6.7137,6.6945,6.7137,334128.0
2017-03-23 15:40:00,7.02,7.03,7.0,7.0,430752.0,6.7137,6.7232,6.6945,6.6945,430752.0
2017-03-23 15:45:00,7.0,7.03,7.0,7.03,420636.0,6.6945,6.7232,6.6945,6.7232,420636.0
2017-03-23 15:50:00,7.02,7.02,7.0,7.01,308064.0,6.7137,6.7137,6.6945,6.7041,308064.0
2017-03-23 15:55:00,7.01,7.04,7.0,7.03,1279896.0,6.7041,6.7328,6.6945,6.7232,1279896.0
2017-03-24 09:30:00,7.09,7.13,7.09,7.11,1460244.0,6.7806,6.8189,6.7806,6.7997,1460244.0
2017-03-24 09:35:00,7.11,7.13,7.11,7.12,405588.0,6.7997,6.8189,6.7997,6.8093,405588.0
2017-03-24 09:40:00,7.13,7.15,7.13,7.15,595764.0,6.8189,6.838,6.8189,6.838,595764.0
2017-03-24 09:45:00,7.15,7.17,7.14,7.17,702732.0,6.838,6.8571,6.8284,6.8571,702732.0
2017-03-24 09:50:00,7.17,7.17,7.15,7.16,355920.0,6.8571,6.8571,6.838,6.8476,355920.0
2017-03-24 09:55:00,7.16,7.16,7.14,7.15,519024.0,6.8476,6.8476,6.8284,6.838,519024.0
2017-03-24 10:00:00,7.15,7.16,7.14,7.14,329160.0,6.838,6.8476,6.8284,6.8284,329160.0
2017-03-24 10:05:00,7.14,7.15,7.14,7.14,177324.0,6.8284,6.838,6.8284,6.8284,177324.0
2017-03-24 10:10:00,7.14,7.15,7.13,7.15,247284.0,6.8284,6.838,6.8189,6.838,247284.0
2017-03-24 10:15:00,7.14,7.16,7.14,7.15,120216.0,6.8284,6.8476,6.8284,6.838,120216.0
2017-03-24 10:20:00,7.15,7.15,7.13,7.14,144456.0,6.838,6.838,6.8189,6.8284,144456.0
2017-03-24 10:25:00,7.14,7.14,7.13,7.14,191580.0,6.8284,6.8284,6.8189,6.8284,191580.0
2017-03-24 10:30:00,7.14,7.16,7.13,7.15,373824.0,6.8284,6.8476,6.8189,6.838,373824.0
2017-03-24 10:35:00,7.14,7.15,7.14,7.14,80760.0,6.8284,6.838,6.8284,6.8284,80760.0
2017-03-24 10:40:00,7.15,7.15,7.14,7.14,189684.0,6.838,6.838,6.8284,6.8284,189684.0
2017-03-24 10:45:00,7.14,7.15,7.14,7.14,380256.0,6.8284,6.838,6.8284,6.8284,380256.0
2017-03-24 10:50:00,7.15,7.16,7.15,7.16,158484.0,6.838,6.8476,6.838,6.8476,158484.0
2017-03-24 10:55:00,7.16,7.17,7.15,7.15,128820.0,6.8476,6.8571,6.838,6.838,128820.0
2017-03-24 11:00:00,7.16,7.17,7.16,7.16,169464.0,6.8476,6.8571,6.8476,6.8476,169464.0
2017-03-24 11:05:00,7.16,7.18,7.16,7.17,322104.0,6.8476,6.8667,6.8476,6.8571,322104.0
2017-03-24 11:10:00,7.16,7.17,7.16,7.17,70596.0,6.8476,6.8571,6.8476,6.8571,70596.0
2017-03-24 11:15:00,7.16,7.17,7.15,7.16,213792.0,6.8476,6.8571,6.838,6.8476,213792.0
2017-03-24 11:20:00,7.16,7.16,7.15,7.15,196836.0,6.8476,6.8476,6.838,6.838,196836.0
2017-03-24 11:25:00,7.15,7.15,7.15,7.15,138552.0,6.838,6.838,6.838,6.838,138552.0
2017-03-24 11:30:00,7.15,7.15,7.15,7.15,65232.0,6.838,6.838,6.838,6.838,65232.0
2017-03-24 11:35:00,7.15,7.15,7.15,7.15,73488.0,6.838,6.838,6.838,6.838,73488.0
2017-03-24 11:40:00,7.15,7.16,7.15,7.15,250668.0,6.838,6.8476,6.838,6.838,250668.0
2017-03-24 11:45:00,7.15,7.16,7.15,7.16,41712.0,6.838,6.8476,6.838,6.8476,41712.0
2017-03-24 11:50:00,7.16,7.17,7.16,7.17,115656.0,6.8476,6.8571,6.8476,6.8571,115656.0
2017-03-24 11:55:00,7.16,7.17,7.16,7.17,291420.0,6.8476,6.8571,6.8476,6.8571,291420.0
2017-03-24 12:00:00,7.17,7.17,7.16,7.17,101796.0,6.8571,6.8571,6.8476,6.8571,101796.0
2017-03-24 12:05:00,7.17,7.17,7.17,7.17,60468.0,6.8571,6.8571,6.8571,6.8571,60468.0
2017-03-24 12:10:00,7.17,7.17,7.12,7.14,912996.0,6.8571,6.8571,6.8093,6.8284,912996.0
2017-03-24 12:15:00,7.14,7.14,7.12,7.12,553092.0,6.8284,6.8284,6.8093,6.8093,553092.0
2017-03-24 12:20:00,7.11,7.12,7.1,7.12,439572.0,6.7997,6.8093,6.7902,6.8093,439572.0
2017-03-24 12:25:00,7.12,7.16,7.11,7.14,310200.0,6.8093,6.8476,6.7997,6.8284,310200.0
2017-03-24 12:30:00,7.15,7.15,7.13,7.13,80016.0,6.838,6.838,6.8189,6.8189,80016.0
2017-03-24 12:35:00,7.13,7.15,7.13,7.15,61200.0,6.8189,6.838,6.8189,6.838,61200.0
2017-03-24 12:40:00,7.15,7.16,7.15,7.15,45876.0,6.838,6.8476,6.838,6.838,45876.0
2017-03-24 12:45:00,7.16,7.16,7.15,7.16,58440.0,6.8476,6.8476,6.838,6.8476,58440.0
2017-03-24 12:50:00,7.15,7.16,7.13,7.15,241152.0,6.838,6.8476,6.8189,6.838,241152.0
2017-03-24 12:55:00,7.15,7.15,7.14,7.14,178512.0,6.838,6.838,6.8284,6.8284,178512.0
2017-03-24 13:00:00,7.15,7.15,7.14,7.14,51552.0,6.838,6.838,6.8284,6.8284,51552.0
2017-03-24 13:05:00,7.14,7.14,7.12,7.13,393276.0,6.8284,6.8284,6.8093,6.8189,393276.0
2017-03-24 13:10:00,7.12,7.13,7.11,7.12,130584.0,6.8093,6.8189,6.7997,6.8093,130584.0
2017-03-24 13:15:00,7.13,7.13,7.12,7.12,92040.0,6.8189,6.8189,6.8093,6.8093,92040.0
2017-03-24 13:20:00,7.12,7.13,7.12,7.12,188988.0,6.8093,6.8189,6.8093,6.8093,188988.0
2017-03-24 13:25:00,7.13,7.14,7.13,7.13,215412.0,6.8189,6.8284,6.8189,6.8189,215412.0
2017-03-24 13:30:00,7.13,7.14,7.13,7.13,91716.0,6.8189,6.8284,6.8189,6.8189,91716.0
2017-03-24 13:35:00,7.13,7.13,7.12,7.12,82932.0,6.8189,6.8189,6.8093,6.8093,82932.0
2017-03-24 13:40:00,7.12,7.13,7.11,7.12,85788.0,6.8093,6.8189,6.7997,6.8093,85788.0
2017-03-24 13:45:00,7.12,7.12,7.11,7.12,122364.0,6.8093,6.8093,6.7997,6.8093,122364.0
2017-03-24 13:50:00,7.11,7.12,7.1,7.1,300264.0,6.7997,6.8093,6.7902,6.7902,300264.0
2017-03-24 13:55:00,7.1,7.1,7.08,7.09,434952.0,6.7902,6.7902,6.771,6.7806,434952.0
2017-03-24 14:00:00,7.09,7.1,7.09,7.09,152160.0,6.7806,6.7902,6.7806,6.7806,152160.0
2017-03-24 14:05:00,7.09,7.1,7.09,7.09,149376.0,6.7806,6.7902,6.7806,6.7806,149376.0
2017-03-24 14:10:00,7.09,7.1,7.09,7.1,64800.0,6.7806,6.7902,6.7806,6.7902,64800.0
2017-03-24 14:15:00,7.1,7.11,7.09,7.11,38652.0,6.7902,6.7997,6.7806,6.7997,38652.0
2017-03-24 14:20:00,7.11,7.11,7.1,7.1,50988.0,6.7997,6.7997,6.7902,6.7902,50988.0
2017-03-24 14:25:00,7.1,7.1,7.08,7.09,118860.0,6.7902,6.7902,6.771,6.7806,118860.0
2017-03-24 14:30:00,7.09,7.1,7.09,7.09,207072.0,6.7806,6.7902,6.7806,6.7806,207072.0
2017-03-24 14:35:00,7.09,7.09,7.07,7.07,214500.0,6.7806,6.7806,6.7615,6.7615,214500.0
2017-03-24 14:40:00,7.07,7.08,7.06,7.07,249420.0,6.7615,6.771,6.7519,6.7615,249420.0
2017-03-24 14:45:00,7.07,7.07,7.04,7.05,319632.0,6.7615,6.7615,6.7328,6.7424,319632.0
2017-03-24 14:50:00,7.05,7.05,7.02,7.03,272940.0,6.7424,6.7424,6.7137,6.7232,272940.0
2017-03-24 14:55:00,7.03,7.03,7.02,7.02,418836.0,6.7232,6.7232,6.7137,6.7137,418836.0
2017-03-24 15:00:00,7.03,7.03,7.0,7.02,627744.0,6.7232,6.7232,6.6945,6.7137,627744.0
2017-03-24 15:05:00,7.02,7.02,7.0,7.02,399732.0,6.7137,6.7137,6.6945,6.7137,399732.0
2017-03-24 15:10:00,7.02,7.02,7.01,7.02,373080.0,6.7137,6.7137,6.7041,6.7137,373080.0
2017-03-24 15:15:00,7.02,7.02,6.99,7.01,375948.0,6.7137,6.7137,6.685,6.7041,375948.0
2017-03-24 15:20:00,7.01,7.04,7.01,7.04,387360.0,6.7041,6.7328,6.7041,6.7328,387360.0
2017-03-24 15:25:00,7.04,7.05,7.03,7.04,461184.0,6.7328,6.7424,6.7232,6.7328,461184.0
2017-03-24 15:30:00,7.04,7.07,7.02,7.06,834240.0,6.7328,6.7615,6.7137,6.7519,834240.0
2017-03-24 15:35:00,7.06,7.1,7.04,7.1,1244424.0,6.7519,6.7902,6.7328,6.7902,1244424.0
2017-03-24 15:40:00,7.1,7.13,7.1,7.11,1011156.0,6.7902,6.8189,6.7902,6.7997,1011156.0
2017-03-24 15:45:00,7.11,7.11,7.07,7.08,1038708.0,6.7997,6.7997,6.7615,6.771,1038708.0
2017-03-24 15:50:00,7.07,7.1,7.07,7.09,389448.0,6.7615,6.7902,6.7615,6.7806,389448.0
2017-03-24 15:55:00,7.09,7.1,7.06,7.07,971760.0,6.7806,6.7902,6.7519,6.7615,971760.0
2017-03-27 09:30:00,6.92,6.94,6.88,6.93,2626272.0,6.618,6.6372,6.5798,6.6276,2626272.0
2017-03-27 09:35:00,6.93,6.93,6.88,6.9,1267572.0,6.6276,6.6276,6.5798,6.5989,1267572.0
2017-03-27 09:40:00,6.9,6.9,6.87,6.89,987816.0,6.5989,6.5989,6.5702,6.5893,987816.0
2017-03-27 09:45:00,6.89,6.92,6.88,6.91,1138032.0,6.5893,6.618,6.5798,6.6085,1138032.0
2017-03-27 09:50:00,6.91,6.96,6.91,6.94,806856.0,6.6085,6.6563,6.6085,6.6372,806856.0
2017-03-27 09:55:00,6.94,6.96,6.93,6.96,853752.0,6.6372,6.6563,6.6276,6.6563,853752.0
2017-03-27 10:00:00,6.95,6.96,6.94,6.96,1103856.0,6.6467,6.6563,6.6372,6.6563,1103856.0
2017-03-27 10:05:00,6.96,6.98,6.95,6.96,1066224.0,6.6563,6.6754,6.6467,6.6563,1066224.0
2017-03-27 10:10:00,6.97,6.99,6.97,6.98,623856.0,6.6658,6.685,6.6658,6.6754,623856.0
2017-03-27 10:15:00,6.98,7.0,6.98,6.98,1473408.0,6.6754,6.6945,6.6754,6.6754,1473408.0
2017-03-27 10:20:00,6.99,7.0,6.98,7.0,394488.0,6.685,6.6945,6.6754,6.6945,394488.0
2017-03-27 10:25:00,7.0,7.01,6.98,7.0,576384.0,6.6945,6.7041,6.6754,6.6945,576384.0
2017-03-27 10:30:00,6.99,7.02,6.99,7.01,814260.0,6.685,6.7137,6.685,6.7041,814260.0
2017-03-27 10:35:00,7.01,7.02,7.0,7.0,581736.0,6.7041,6.7137,6.6945,6.6945,581736.0
2017-03-27 10:40:00,7.0,7.03,7.0,7.03,635076.0,6.6945,6.7232,6.6945,6.7232,635076.0
2017-03-27 10:45:00,7.03,7.03,7.02,7.02,716040.0,6.7232,6.7232,6.7137,6.7137,716040.0
2017-03-27 10:50:00,7.02,7.02,7.01,7.01,141540.0,6.7137,6.7137,6.7041,6.7041,141540.0
2017-03-27 10:55:00,7.01,7.03,7.01,7.02,238896.0,6.7041,6.7232,6.7041,6.7137,238896.0
2017-03-27 11:00:00,7.02,7.02,7.01,7.02,305040.0,6.7137,6.7137,6.7041,6.7137,305040.0
2017-03-27 11:05:00,7.02,7.02,7.0,7.0,378900.0,6.7137,6.7137,6.6945,6.6945,378900.0
2017-03-27 11:10:00,7.0,7.01,7.0,7.0,90192.0,6.6945,6.7041,6.6945,6.6945,90192.0
2017-03-27 11:15:00,7.01,7.01,7.01,7.01,180984.0,6.7041,6.7041,6.7041,6.7041,180984.0
2017-03-27 11:20:00,7.01,7.02,7.01,7.01,141960.0,6.7041,6.7137,6.7041,6.7041,141960.0
2017-03-27 11:25:00,7.01,7.05,7.01,7.05,822576.0,6.7041,6.7424,6.7041,6.7424,822576.0
2017-03-27 11:30:00,7.05,7.08,7.05,7.07,1040952.0,6.7424,6.771,6.7424,6.7615,1040952.0
2017-03-27 11:35:00,7.07,7.07,7.06,7.07,679620.0,6.7615,6.7615,6.7519,6.7615,679620.0
2017-03-27 11:40:00,7.07,7.08,7.07,7.07,881904.0,6.7615,6.771,6.7615,6.7615,881904.0
2017-03-27 11:45:00,7.07,7.07,7.06,7.06,335916.0,6.7615,6.7615,6.7519,6.7519,335916.0
2017-03-27 11:50:00,7.06,7.06,7.04,7.05,253380.0,6.7519,6.7519,6.7328,6.7424,253380.0
2017-03-27 11:55:00,7.05,7.07,7.05,7.07,180384.0,6.7424,6.7615,6.7424,6.7615,180384.0
2017-03-27 12:00:00,7.06,7.08,7.05,7.08,405300.0,6.7519,6.771,6.7424,6.771,405300.0
2017-03-27 12:05:00,7.08,7.09,7.08,7.08,609684.0,6.771,6.7806,6.771,6.771,609684.0
2017-03-27 12:10:00,7.08,7.08,7.07,7.07,177120.0,6.771,6.771,6.7615,6.7615,177120.0
2017-03-27 12:15:00,7.08,7.08,7.07,7.08,100200.0,6.771,6.771,6.7615,6.771,100200.0
2017-03-27 12:20:00,7.08,7.08,7.08,7.08,126420.0,6.771,6.771,6.771,6.771,126420.0
2017-03-27 12:25:00,7.08,7.08,7.07,7.08,218988.0,6.771,6.771,6.7615,6.771,218988.0
2017-03-27 12:30:00,7.08,7.08,7.07,7.08,154188.0,6.771,6.771,6.7615,6.771,154188.0
2017-03-27 12:35:00,7.08,7.09,7.07,7.08,140124.0,6.771,6.7806,6.7615,6.771,140124.0
2017-03-27 12:40:00,7.08,7.08,7.08,7.08,38856.0,6.771,6.771,6.771,6.771,38856.0
2017-03-27 12:45:00,7.08,7.08,7.08,7.08,458364.0,6.771,6.771,6.771,6.771,458364.0
2017-03-27 12:50:00,7.08,7.12,7.08,7.12,1703112.0,6.771,6.8093,6.771,6.8093,1703112.0
2017-03-27 12:55:00,7.12,7.12,7.11,7.11,238668.0,6.8093,6.8093,6.7997,6.7997,238668.0
2017-03-27 13:00:00,7.11,7.14,7.11,7.14,713712.0,6.7997,6.8284,6.7997,6.8284,713712.0
2017-03-27 13:05:00,7.13,7.14,7.13,7.13,153984.0,6.8189,6.8284,6.8189,6.8189,153984.0
2017-03-27 13:10:00,7.13,7.13,7.12,7.12,236136.0,6.8189,6.8189,6.8093,6.8093,236136.0
2017-03-27 13:15:00,7.12,7.12,7.11,7.12,462912.0,6.8093,6.8093,6.7997,6.8093,462912.0
2017-03-27 13:20:00,7.12,7.13,7.12,7.12,633564.0,6.8093,6.8189,6.8093,6.8093,633564.0
2017-03-27 13:25:00,7.12,7.12,7.11,7.12,203952.0,6.8093,6.8093,6.7997,6.8093,203952.0
2017-03-27 13:30:00,7.12,7.12,7.11,7.11,112008.0,6.8093,6.8093,6.7997,6.7997,112008.0
2017-03-27 13:35:00,7.11,7.11,7.1,7.1,309888.0,6.7997,6.7997,6.7902,6.7902,309888.0
2017-03-27 13:40:00,7.1,7.11,7.1,7.1,201348.0,6.7902,6.7997,6.7902,6.7902,201348.0
2017-03-27 13:45:00,7.1,7.1,7.09,7.09,45960.0,6.7902,6.7902,6.7806,6.7806,45960.0
2017-03-27 13:50:00,7.09,7.1,7.09,7.1,156960.0,6.7806,6.7902,6.7806,6.7902,156960.0
2017-03-27 13:55:00,7.1,7.1,7.09,7.09,185964.0,6.7902,6.7902,6.7806,6.7806,185964.0
2017-03-27 14:00:00,7.1,7.11,7.1,7.1,127200.0,6.7902,6.7997,6.7902,6.7902,127200.0
2017-03-27 14:05:00,7.1,7.11,7.1,7.11,78600.0,6.7902,6.7997,6.7902,6.7997,78600.0
2017-03-27 14:10:00,7.1,7.1,7.09,7.1,83400.0,6.7902,6.7902,6.7806,6.7902,83400.0
2017-03-27 14:15:00,7.09,7.1,7.08,7.08,206208.0,6.7806,6.7902,6.771,6.771,206208.0
2017-03-27 14:20:00,7.08,7.09,7.08,7.09,119976.0,6.771,6.7806,6.771,6.7806,119976.0
2017-03-27 14:25:00,7.09,7.09,7.08,7.09,88908.0,6.7806,6.7806,6.771,6.7806,88908.0
2017-03-27 14:30:00,7.09,7.1,7.09,7.09,117552.0,6.7806,6.7902,6.7806,6.7806,117552.0
2017-03-27 14:35:00,7.1,7.1,7.09,7.09,178728.0,6.7902,6.7902,6.7806,6.7806,178728.0
2017-03-27 14:40:00,7.09,7.09,7.09,7.09,50100.0,6.7806,6.7806,6.7806,6.7806,50100.0
2017-03-27 14:45:00,7.09,7.11,7.09,7.11,85620.0,6.7806,6.7997,6.7806,6.7997,85620.0
2017-03-27 14:50:00,7.11,7.11,7.1,7.1,42264.0,6.7997,6.7997,6.7902,6.7902,42264.0
2017-03-27 14:55:00,7.1,7.13,7.1,7.12,362616.0,6.7902,6.8189,6.7902,6.8093,362616.0
2017-03-27 15:00:00,7.12,7.13,7.12,7.13,665976.0,6.8093,6.8189,6.8093,6.8189,665976.0
2017-03-27 15:05:00,7.13,7.13,7.12,7.13,361008.0,6.8189,6.8189,6.8093,6.8189,361008.0
2017-03-27 15:10:00,7.13,7.13,7.12,7.13,107472.0,6.8189,6.8189,6.8093,6.8189,107472.0
2017-03-27 15:15:00,7.13,7.13,7.13,7.13,311712.0,6.8189,6.8189,6.8189,6.8189,311712.0
2017-03-27 15:20:00,7.13,7.13,7.12,7.12,122748.0,6.8189,6.8189,6.8093,6.8093,122748.0
2017-03-27 15:25:00,7.12,7.13,7.11,7.12,96180.0,6.8093,6.8189,6.7997,6.8093,96180.0
2017-03-27 15:30:00,7.12,7.13,7.11,7.13,243192.0,6.8093,6.8189,6.7997,6.8189,243192.0
2017-03-27 15:35:00,7.13,7.13,7.12,7.13,503436.0,6.8189,6.8189,6.8093,6.8189,503436.0
2017-03-27 15:40:00,7.13,7.14,7.13,7.13,334500.0,6.8189,6.8284,6.8189,6.8189,334500.0
2017-03-27 15:45:00,7.13,7.13,7.12,7.12,302436.0,6.8189,6.8189,6.8093,6.8093,302436.0
2017-03-27 15:50:00,7.12,7.13,7.11,7.12,366372.0,6.8093,6.8189,6.7997,6.8093,366372.0
2017-03-27 15:55:00,7.12,7.12,7.1,7.1,1095804.0,6.8093,6.8093,6.7902,6.7902,1095804.0
2017-03-28 09:30:00,7.1,7.12,7.09,7.12,1894476.0,6.7902,6.8093,6.7806,6.8093,1894476.0
2017-03-28 09:35:00,7.12,7.14,7.12,7.12,1462416.0,6.8093,6.8284,6.8093,6.8093,1462416.0
2017-03-28 09:40:00,7.12,7.14,7.12,7.13,941184.0,6.8093,6.8284,6.8093,6.8189,941184.0
2017-03-28 09:45:00,7.13,7.13,7.08,7.09,653424.0,6.8189,6.8189,6.771,6.7806,653424.0
2017-03-28 09:50:00,7.1,7.1,7.06,7.08,1286088.0,6.7902,6.7902,6.7519,6.771,1286088.0
2017-03-28 09:55:00,7.09,7.1,7.08,7.08,389892.0,6.7806,6.7902,6.771,6.771,389892.0
2017-03-28 10:00:00,7.08,7.14,7.08,7.13,945288.0,6.771,6.8284,6.771,6.8189,945288.0
2017-03-28 10:05:00,7.13,7.14,7.12,7.13,824484.0,6.8189,6.8284,6.8093,6.8189,824484.0
2017-03-28 10:10:00,7.13,7.14,7.1,7.1,1085688.0,6.8189,6.8284,6.7902,6.7902,1085688.0
2017-03-28 10:15:00,7.1,7.11,7.1,7.1,379956.0,6.7902,6.7997,6.7902,6.7902,379956.0
2017-03-28 10:20:00,7.1,7.1,7.07,7.08,957552.0,6.7902,6.7902,6.7615,6.771,957552.0
2017-03-28 10:25:00,7.08,7.09,7.06,7.08,348312.0,6.771,6.7806,6.7519,6.771,348312.0
2017-03-28 10:30:00,7.08,7.1,7.08,7.09,254544.0,6.771,6.7902,6.771,6.7806,254544.0
2017-03-28 10:35:00,7.09,7.09,7.08,7.09,52332.0,6.7806,6.7806,6.771,6.7806,52332.0
2017-03-28 10:40:00,7.09,7.11,7.09,7.11,516732.0,6.7806,6.7997,6.7806,6.7997,516732.0
2017-03-28 10:45:00,7.11,7.11,7.11,7.11,351276.0,6.7997,6.7997,6.7997,6.7997,351276.0
2017-03-28 10:50:00,7.11,7.11,7.09,7.11,239940.0,6.7997,6.7997,6.7806,6.7997,239940.0
2017-03-28 10:55:00,7.11,7.11,7.09,7.11,120516.0,6.7997,6.7997,6.7806,6.7997,120516.0
2017-03-28 11:00:00,7.11,7.12,7.11,7.12,439620.0,6.7997,6.8093,6.7997,6.8093,439620.0
2017-03-28 11:05:00,7.12,7.15,7.12,7.15,1264908.0,6.8093,6.838,6.8093,6.838,1264908.0
2017-03-28 11:10:00,7.15,7.16,7.15,7.16,1178820.0,6.838,6.8476,6.838,6.8476,1178820.0
2017-03-28 11:15:00,7.16,7.17,7.15,7.16,302760.0,6.8476,6.8571,6.838,6.8476,302760.0
2017-03-28 11:20:00,7.16,7.16,7.15,7.15,264504.0,6.8476,6.8476,6.838,6.838,264504.0
2017-03-28 11:25:00,7.16,7.16,7.15,7.15,260496.0,6.8476,6.8476,6.838,6.838,260496.0
2017-03-28 11:30:00,7.15,7.16,7.15,7.16,169356.0,6.838,6.8476,6.838,6.8476,169356.0
2017-03-28 11:35:00,7.16,7.16,7.15,7.15,57600.0,6.8476,6.8476,6.838,6.838,57600.0
2017-03-28 11:40:00,7.15,7.16,7.15,7.16,89820.0,6.838,6.8476,6.838,6.8476,89820.0
2017-03-28 11:45:00,7.16,7.18,7.16,7.18,1429068.0,6.8476,6.8667,6.8476,6.8667,1429068.0
2017-03-28 11:50:00,7.18,7.19,7.18,7.18,1428540.0,6.8667,6.8762,6.8667,6.8667,1428540.0
2017-03-28 11:55:00,7.18,7.19,7.18,7.18,1179432.0,6.8667,6.8762,6.8667,6.8667,1179432.0
2017-03-28 12:00:00,7.18,7.19,7.18,7.19,285216.0,6.8667,6.8762,6.8667,6.8762,285216.0
2017-03-28 12:05:00,7.2,7.2,7.19,7.19,926652.0,6.8858,6.8858,6.8762,6.8762,926652.0
2017-03-28 12:10:00,7.19,7.2,7.18,7.2,180720.0,6.8762,6.8858,6.8667,6.8858,180720.0
2017-03-28 12:15:00,7.2,7.2,7.18,7.19,426216.0,6.8858,6.8858,6.8667,6.8762,426216.0
2017-03-28 12:20:00,7.19,7.19,7.18,7.19,137124.0,6.8762,6.8762,6.8667,6.8762,137124.0
2017-03-28 12:25:00,7.19,7.19,7.18,7.19,154500.0,6.8762,6.8762,6.8667,6.8762,154500.0
2017-03-28 12:30:00,7.19,7.19,7.18,7.18,59424.0,6.8762,6.8762,6.8667,6.8667,59424.0
2017-03-28 12:35:00,7.18,7.19,7.18,7.19,54276.0,6.8667,6.8762,6.8667,6.8762,54276.0
2017-03-28 12:40:00,7.19,7.19,7.18,7.18,114804.0,6.8762,6.8762,6.8667,6.8667,114804.0
2017-03-28 12:45:00,7.19,7.19,7.18,7.18,23832.0,6.8762,6.8762,6.8667,6.8667,23832.0
2017-03-28 12:50:00,7.18,7.19,7.18,7.18,75924.0,6.8667,6.8762,6.8667,6.8667,75924.0
2017-03-28 12:55:00,7.19,7.2,7.19,7.2,116184.0,6.8762,6.8858,6.8762,6.8858,116184.0
2017-03-28 13:00:00,7.2,7.2,7.2,7.2,175272.0,6.8858,6.8858,6.8858,6.8858,175272.0
2017-03-28 13:05:00,7.2,7.21,7.2,7.2,780828.0,6.8858,6.8954,6.8858,6.8858,780828.0
2017-03-28 13:10:00,7.2,7.21,7.2,7.21,852192.0,6.8858,6.8954,6.8858,6.8954,852192.0
2017-03-28 13:15:00,7.21,7.22,7.21,7.22,480156.0,6.8954,6.9049,6.8954,6.9049,480156.0
2017-03-28 13:20:00,7.22,7.22,7.21,7.21,180168.0,6.9049,6.9049,6.8954,6.8954,180168.0
2017-03-28 13:25:00,7.21,7.22,7.21,7.21,77280.0,6.8954,6.9049,6.8954,6.8954,77280.0
2017-03-28 13:30:00,7.22,7.22,7.21,7.21,197556.0,6.9049,6.9049,6.8954,6.8954,197556.0
2017-03-28 13:35:00,7.21,7.22,7.21,7.21,141924.0,6.8954,6.9049,6.8954,6.8954,141924.0
2017-03-28 13:40:00,7.22,7.24,7.22,7.23,1053732.0,6.9049,6.9241,6.9049,6.9145,1053732.0
2017-03-28 13:45:00,7.23,7.24,7.23,7.23,674688.0,6.9145,6.9241,6.9145,6.9145,674688.0
2017-03-28 13:50:00,7.23,7.25,7.23,7.24,767220.0,6.9145,6.9336,6.9145,6.9241,767220.0
2017-03-28 13:55:00,7.24,7.26,7.24,7.26,873072.0,6.9241,6.9432,6.9241,6.9432,873072.0
2017-03-28 14:00:00,7.26,7.26,7.25,7.26,736860.0,6.9432,6.9432,6.9336,6.9432,736860.0
2017-03-28 14:05:00,7.26,7.27,7.25,7.27,303936.0,6.9432,6.9528,6.9336,6.9528,303936.0
2017-03-28 14:10:00,7.27,7.29,7.27,7.29,1416240.0,6.9528,6.9719,6.9528,6.9719,1416240.0
2017-03-28 14:15:00,7.28,7.28,7.28,7.28,525480.0,6.9623,6.9623,6.9623,6.9623,525480.0
2017-03-28 14:20:00,7.28,7.29,7.28,7.29,1006968.0,6.9623,6.9719,6.9623,6.9719,1006968.0
2017-03-28 14:25:00,7.29,7.3,7.29,7.29,565344.0,6.9719,6.9814,6.9719,6.9719,565344.0
2017-03-28 14:30:00,7.28,7.28,7.27,7.28,439620.0,6.9623,6.9623,6.9528,6.9623,439620.0
2017-03-28 14:35:00,7.28,7.29,7.27,7.29,170580.0,6.9623,6.9719,6.9528,6.9719,170580.0
2017-03-28 14:40:00,7.28,7.29,7.27,7.28,229380.0,6.9623,6.9719,6.9528,6.9623,229380.0
2017-03-28 14:45:00,7.28,7.3,7.28,7.28,128376.0,6.9623,6.9814,6.9623,6.9623,128376.0
2017-03-28 14:50:00,7.28,7.29,7.27,7.28,327096.0,6.9623,6.9719,6.9528,6.9623,327096.0
2017-03-28 14:55:00,7.28,7.28,7.27,7.27,208836.0,6.9623,6.9623,6.9528,6.9528,208836.0
2017-03-28 15:00:00,7.27,7.28,7.26,7.28,806028.0,6.9528,6.9623,6.9432,6.9623,806028.0
2017-03-28 15:05:00,7.28,7.28,7.27,7.27,217680.0,6.9623,6.9623,6.9528,6.9528,217680.0
2017-03-28 15:10:00,7.27,7.28,7.26,7.27,141564.0,6.9528,6.9623,6.9432,6.9528,141564.0
2017-03-28 15:15:00,7.27,7.27,7.26,7.26,85236.0,6.9528,6.9528,6.9432,6.9432,85236.0
2017-03-28 15:20:00,7.26,7.26,7.25,7.26,264480.0,6.9432,6.9432,6.9336,6.9432,264480.0
2017-03-28 15:25:00,7.26,7.27,7.26,7.27,390612.0,6.9432,6.9528,6.9432,6.9528,390612.0
2017-03-28 15:30:00,7.27,7.27,7.26,7.27,130680.0,6.9528,6.9528,6.9432,6.9528,130680.0
2017-03-28 15:35:00,7.26,7.27,7.26,7.26,114360.0,6.9432,6.9528,6.9432,6.9432,114360.0
2017-03-28 15:40:00,7.26,7.27,7.26,7.26,282876.0,6.9432,6.9528,6.9432,6.9432,282876.0
2017-03-28 15:45:00,7.26,7.26,7.25,7.25,192660.0,6.9432,6.9432,6.9336,6.9336,192660.0
2017-03-28 15:50:00,7.25,7.25,7.24,7.25,764460.0,6.9336,6.9336,6.9241,6.9336,764460.0
2017-03-28 15:55:00,7.25,7.27,7.23,7.23,1016568.0,6.9336,6.9528,6.9145,6.9145,1016568.0
2017-03-29 09:30:00,7.24,7.25,7.23,7.24,1044276.0,6.9241,6.9336,6.9145,6.9241,1044276.0
2017-03-29 09:35:00,7.24,7.26,7.23,7.25,617352.0,6.9241,6.9432,6.9145,6.9336,617352.0
2017-03-29 09:40:00,7.25,7.27,7.25,7.26,735012.0,6.9336,6.9528,6.9336,6.9432,735012.0
2017-03-29 09:45:00,7.26,7.26,7.24,7.24,418248.0,6.9432,6.9432,6.9241,6.9241,418248.0
2017-03-29 09:50:00,7.25,7.27,7.24,7.27,423708.0,6.9336,6.9528,6.9241,6.9528,423708.0
2017-03-29 09:55:00,7.27,7.29,7.26,7.29,366588.0,6.9528,6.9719,6.9432,6.9719,366588.0
2017-03-29 10:00:00,7.29,7.29,7.28,7.28,670164.0,6.9719,6.9719,6.9623,6.9623,670164.0
2017-03-29 10:05:00,7.28,7.29,7.27,7.27,263724.0,6.9623,6.9719,6.9528,6.9528,263724.0
2017-03-29 10:10:00,7.27,7.29,7.27,7.29,450624.0,6.9528,6.9719,6.9528,6.9719,450624.0
2017-03-29 10:15:00,7.29,7.29,7.28,7.29,218268.0,6.9719,6.9719,6.9623,6.9719,218268.0
2017-03-29 10:20:00,7.29,7.3,7.28,7.28,787632.0,6.9719,6.9814,6.9623,6.9623,787632.0
2017-03-29 10:25:00,7.29,7.29,7.28,7.29,90420.0,6.9719,6.9719,6.9623,6.9719,90420.0
2017-03-29 10:30:00,7.29,7.31,7.29,7.3,1010856.0,6.9719,6.991,6.9719,6.9814,1010856.0
2017-03-29 10:35:00,7.3,7.31,7.3,7.3,530508.0,6.9814,6.991,6.9814,6.9814,530508.0
2017-03-29 10:40:00,7.31,7.31,7.29,7.3,397932.0,6.991,6.991,6.9719,6.9814,397932.0
2017-03-29 10:45:00,7.3,7.31,7.3,7.3,171732.0,6.9814,6.991,6.9814,6.9814,171732.0
2017-03-29 10:50:00,7.3,7.31,7.3,7.3,161484.0,6.9814,6.991,6.9814,6.9814,161484.0
2017-03-29 10:55:00,7.3,7.3,7.29,7.3,132516.0,6.9814,6.9814,6.9719,6.9814,132516.0
2017-03-29 11:00:00,7.3,7.3,7.27,7.28,563112.0,6.9814,6.9814,6.9528,6.9623,563112.0
2017-03-29 11:05:00,7.28,7.29,7.27,7.29,230316.0,6.9623,6.9719,6.9528,6.9719,230316.0
2017-03-29 11:10:00,7.29,7.29,7.28,7.29,138420.0,6.9719,6.9719,6.9623,6.9719,138420.0
2017-03-29 11:15:00,7.29,7.29,7.28,7.28,110664.0,6.9719,6.9719,6.9623,6.9623,110664.0
2017-03-29 11:20:00,7.29,7.29,7.27,7.28,69900.0,6.9719,6.9719,6.9528,6.9623,69900.0
2017-03-29 11:25:00,7.28,7.29,7.28,7.28,406092.0,6.9623,6.9719,6.9623,6.9623,406092.0
2017-03-29 11:30:00,7.28,7.28,7.27,7.27,159276.0,6.9623,6.9623,6.9528,6.9528,159276.0
2017-03-29 11:35:00,7.28,7.28,7.25,7.25,501192.0,6.9623,6.9623,6.9336,6.9336,501192.0
2017-03-29 11:40:00,7.25,7.26,7.25,7.26,601008.0,6.9336,6.9432,6.9336,6.9432,601008.0
2017-03-29 11:45:00,7.26,7.27,7.26,7.27,61800.0,6.9432,6.9528,6.9432,6.9528,61800.0
2017-03-29 11:50:00,7.26,7.26,7.25,7.26,285552.0,6.9432,6.9432,6.9336,6.9432,285552.0
2017-03-29 11:55:00,7.26,7.27,7.26,7.27,169476.0,6.9432,6.9528,6.9432,6.9528,169476.0
2017-03-29 12:00:00,7.27,7.27,7.27,7.27,172680.0,6.9528,6.9528,6.9528,6.9528,172680.0
2017-03-29 12:05:00,7.26,7.28,7.26,7.27,126660.0,6.9432,6.9623,6.9432,6.9528,126660.0
2017-03-29 12:10:00,7.27,7.28,7.27,7.28,223704.0,6.9528,6.9623,6.9528,6.9623,223704.0
2017-03-29 12:15:00,7.28,7.29,7.28,7.29,329040.0,6.9623,6.9719,6.9623,6.9719,329040.0
2017-03-29 12:20:00,7.29,7.3,7.29,7.3,144012.0,6.9719,6.9814,6.9719,6.9814,144012.0
2017-03-29 12:25:00,7.3,7.3,7.29,7.29,48348.0,6.9814,6.9814,6.9719,6.9719,48348.0
2017-03-29 12:30:00,7.29,7.3,7.29,7.3,285780.0,6.9719,6.9814,6.9719,6.9814,285780.0
2017-03-29 12:35:00,7.29,7.3,7.29,7.29,102348.0,6.9719,6.9814,6.9719,6.9719,102348.0
2017-03-29 12:40:00,7.28,7.29,7.27,7.29,114924.0,6.9623,6.9719,6.9528,6.9719,114924.0
2017-03-29 12:45:00,7.29,7.29,7.28,7.28,122508.0,6.9719,6.9719,6.9623,6.9623,122508.0
2017-03-29 12:50:00,7.28,7.28,7.28,7.28,27012.0,6.9623,6.9623,6.9623,6.9623,27012.0
2017-03-29 12:55:00,7.28,7.28,7.27,7.27,147516.0,6.9623,6.9623,6.9528,6.9528,147516.0
2017-03-29 13:00:00,7.27,7.29,7.27,7.28,91620.0,6.9528,6.9719,6.9528,6.9623,91620.0
2017-03-29 13:05:00,7.28,7.28,7.28,7.28,60636.0,6.9623,6.9623,6.9623,6.9623,60636.0
2017-03-29 13:10:00,7.28,7.29,7.27,7.28,320964.0,6.9623,6.9719,6.9528,6.9623,320964.0
2017-03-29 13:15:00,7.29,7.29,7.28,7.28,43980.0,6.9719,6.9719,6.9623,6.9623,43980.0
2017-03-29 13:20:00,7.29,7.29,7.29,7.29,143172.0,6.9719,6.9719,6.9719,6.9719,143172.0
2017-03-29 13:25:00,7.29,7.3,7.29,7.3,44436.0,6.9719,6.9814,6.9719,6.9814,44436.0
2017-03-29 13:30:00,7.3,7.3,7.3,7.3,21360.0,6.9814,6.9814,6.9814,6.9814,21360.0
2017-03-29 13:35:00,7.3,7.31,7.3,7.3,1512024.0,6.9814,6.991,6.9814,6.9814,1512024.0
2017-03-29 13:40:00,7.3,7.31,7.3,7.31,104244.0,6.9814,6.991,6.9814,6.991,104244.0
2017-03-29 13:45:00,7.31,7.31,7.31,7.31,65904.0,6.991,6.991,6.991,6.991,65904.0
2017-03-29 13:50:00,7.31,7.31,7.3,7.31,58344.0,6.991,6.991,6.9814,6.991,58344.0
2017-03-29 13:55:00,7.31,7.31,7.31,7.31,116808.0,6.991,6.991,6.991,6.991,116808.0
2017-03-29 14:00:00,7.31,7.31,7.3,7.31,99024.0,6.991,6.991,6.9814,6.991,99024.0
2017-03-29 14:05:00,7.31,7.31,7.3,7.3,73548.0,6.991,6.991,6.9814,6.9814,73548.0
2017-03-29 14:10:00,7.3,7.3,7.3,7.3,40944.0,6.9814,6.9814,6.9814,6.9814,40944.0
2017-03-29 14:15:00,7.31,7.31,7.31,7.31,178248.0,6.991,6.991,6.991,6.991,178248.0
2017-03-29 14:20:00,7.31,7.33,7.31,7.32,514500.0,6.991,7.0101,6.991,7.0006,514500.0
2017-03-29 14:25:00,7.32,7.33,7.31,7.33,78348.0,7.0006,7.0101,6.991,7.0101,78348.0
2017-03-29 14:30:00,7.32,7.33,7.31,7.32,105888.0,7.0006,7.0101,6.991,7.0006,105888.0
2017-03-29 14:35:00,7.32,7.32,7.31,7.32,181536.0,7.0006,7.0006,6.991,7.0006,181536.0
2017-03-29 14:40:00,7.32,7.32,7.32,7.32,78888.0,7.0006,7.0006,7.0006,7.0006,78888.0
2017-03-29 14:45:00,7.32,7.33,7.32,7.32,148728.0,7.0006,7.0101,7.0006,7.0006,148728.0
2017-03-29 14:50:00,7.32,7.32,7.32,7.32,96000.0,7.0006,7.0006,7.0006,7.0006,96000.0
2017-03-29 14:55:00,7.32,7.33,7.32,7.32,177900.0,7.0006,7.0101,7.0006,7.0006,177900.0
2017-03-29 15:00:00,7.32,7.33,7.32,7.33,654240.0,7.0006,7.0101,7.0006,7.0101,654240.0
2017-03-29 15:05:00,7.33,7.34,7.33,7.34,290340.0,7.0101,7.0197,7.0101,7.0197,290340.0
2017-03-29 15:10:00,7.33,7.33,7.32,7.32,107952.0,7.0101,7.0101,7.0006,7.0006,107952.0
2017-03-29 15:15:00,7.33,7.33,7.32,7.33,291672.0,7.0101,7.0101,7.0006,7.0101,291672.0
2017-03-29 15:20:00,7.33,7.34,7.33,7.33,444744.0,7.0101,7.0197,7.0101,7.0101,444744.0
2017-03-29 15:25:00,7.33,7.34,7.33,7.33,309060.0,7.0101,7.0197,7.0101,7.0101,309060.0
2017-03-29 15:30:00,7.34,7.34,7.34,7.34,145380.0,7.0197,7.0197,7.0197,7.0197,145380.0
2017-03-29 15:35:00,7.34,7.34,7.33,7.34,314184.0,7.0197,7.0197,7.0101,7.0197,314184.0
2017-03-29 15:40:00,7.34,7.34,7.33,7.33,192264.0,7.0197,7.0197,7.0101,7.0101,192264.0
2017-03-29 15:45:00,7.33,7.33,7.33,7.33,408468.0,7.0101,7.0101,7.0101,7.0101,408468.0
2017-03-29 15:50:00,7.33,7.34,7.32,7.32,350052.0,7.0101,7.0197,7.0006,7.0006,350052.0
2017-03-29 15:55:00,7.32,7.33,7.32,7.33,1148256.0,7.0006,7.0101,7.0006,7.0101,1148256.0
2017-03-30 09:30:00,7.33,7.35,7.32,7.33,1759032.0,7.0101,7.0293,7.0006,7.0101,1759032.0
2017-03-30 09:35:00,7.33,7.34,7.31,7.33,1149816.0,7.0101,7.0197,6.991,7.0101,1149816.0
2017-03-30 09:40:00,7.33,7.35,7.32,7.34,673644.0,7.0101,7.0293,7.0006,7.0197,673644.0
2017-03-30 09:45:00,7.35,7.35,7.33,7.35,570432.0,7.0293,7.0293,7.0101,7.0293,570432.0
2017-03-30 09:50:00,7.35,7.35,7.34,7.34,307236.0,7.0293,7.0293,7.0197,7.0197,307236.0
2017-03-30 09:55:00,7.35,7.37,7.35,7.36,1194684.0,7.0293,7.0484,7.0293,7.0388,1194684.0
2017-03-30 10:00:00,7.36,7.38,7.36,7.38,1707612.0,7.0388,7.058,7.0388,7.058,1707612.0
2017-03-30 10:05:00,7.38,7.38,7.37,7.37,921300.0,7.058,7.058,7.0484,7.0484,921300.0
2017-03-30 10:10:00,7.37,7.38,7.37,7.38,296100.0,7.0484,7.058,7.0484,7.058,296100.0
2017-03-30 10:15:00,7.38,7.38,7.37,7.37,199500.0,7.058,7.058,7.0484,7.0484,199500.0
2017-03-30 10:20:00,7.37,7.37,7.35,7.35,420924.0,7.0484,7.0484,7.0293,7.0293,420924.0
2017-03-30 10:25:00,7.35,7.36,7.35,7.36,440112.0,7.0293,7.0388,7.0293,7.0388,440112.0
2017-03-30 10:30:00,7.36,7.36,7.35,7.36,227496.0,7.0388,7.0388,7.0293,7.0388,227496.0
2017-03-30 10:35:00,7.36,7.39,7.36,7.38,357912.0,7.0388,7.0675,7.0388,7.058,357912.0
2017-03-30 10:40:00,7.38,7.38,7.37,7.38,160560.0,7.058,7.058,7.0484,7.058,160560.0
2017-03-30 10:45:00,7.38,7.38,7.38,7.38,100008.0,7.058,7.058,7.058,7.058,100008.0
2017-03-30 10:50:00,7.38,7.38,7.37,7.38,201960.0,7.058,7.058,7.0484,7.058,201960.0
2017-03-30 10:55:00,7.38,7.39,7.37,7.38,525816.0,7.058,7.0675,7.0484,7.058,525816.0
2017-03-30 11:00:00,7.39,7.39,7.38,7.39,607512.0,7.0675,7.0675,7.058,7.0675,607512.0
2017-03-30 11:05:00,7.39,7.39,7.38,7.38,72504.0,7.0675,7.0675,7.058,7.058,72504.0
2017-03-30 11:10:00,7.38,7.38,7.37,7.37,86388.0,7.058,7.058,7.0484,7.0484,86388.0
2017-03-30 11:15:00,7.37,7.38,7.37,7.37,163236.0,7.0484,7.058,7.0484,7.0484,163236.0
2017-03-30 11:20:00,7.38,7.38,7.36,7.37,208320.0,7.058,7.058,7.0388,7.0484,208320.0
2017-03-30 11:25:00,7.37,7.37,7.36,7.37,157848.0,7.0484,7.0484,7.0388,7.0484,157848.0
2017-03-30 11:30:00,7.37,7.38,7.37,7.37,77016.0,7.0484,7.058,7.0484,7.0484,77016.0
2017-03-30 11:35:00,7.37,7.37,7.36,7.36,104064.0,7.0484,7.0484,7.0388,7.0388,104064.0
2017-03-30 11:40:00,7.36,7.37,7.35,7.35,276888.0,7.0388,7.0484,7.0293,7.0293,276888.0
2017-03-30 11:45:00,7.35,7.36,7.35,7.35,210036.0,7.0293,7.0388,7.0293,7.0293,210036.0
2017-03-30 11:50:00,7.35,7.35,7.34,7.35,229632.0,7.0293,7.0293,7.0197,7.0293,229632.0
2017-03-30 11:55:00,7.35,7.35,7.34,7.34,136428.0,7.0293,7.0293,7.0197,7.0197,136428.0
2017-03-30 12:00:00,7.34,7.34,7.33,7.33,535176.0,7.0197,7.0197,7.0101,7.0101,535176.0
2017-03-30 12:05:00,7.33,7.34,7.33,7.34,150540.0,7.0101,7.0197,7.0101,7.0197,150540.0
2017-03-30 12:10:00,7.34,7.34,7.33,7.33,273480.0,7.0197,7.0197,7.0101,7.0101,273480.0
2017-03-30 12:15:00,7.34,7.35,7.34,7.35,130032.0,7.0197,7.0293,7.0197,7.0293,130032.0
2017-03-30 12:20:00,7.35,7.35,7.34,7.34,57360.0,7.0293,7.0293,7.0197,7.0197,57360.0
2017-03-30 12:25:00,7.34,7.36,7.34,7.36,260580.0,7.0197,7.0388,7.0197,7.0388,260580.0
2017-03-30 12:30:00,7.35,7.35,7.35,7.35,125280.0,7.0293,7.0293,7.0293,7.0293,125280.0
2017-03-30 12:35:00,7.35,7.35,7.32,7.32,670092.0,7.0293,7.0293,7.0006,7.0006,670092.0
2017-03-30 12:40:00,7.32,7.33,7.31,7.33,893424.0,7.0006,7.0101,6.991,7.0101,893424.0
2017-03-30 12:45:00,7.32,7.34,7.32,7.33,227736.0,7.0006,7.0197,7.0006,7.0101,227736.0
2017-03-30 12:50:00,7.33,7.33,7.32,7.33,154116.0,7.0101,7.0101,7.0006,7.0101,154116.0
2017-03-30 12:55:00,7.32,7.33,7.32,7.33,225336.0,7.0006,7.0101,7.0006,7.0101,225336.0
2017-03-30 13:00:00,7.33,7.34,7.33,7.33,89868.0,7.0101,7.0197,7.0101,7.0101,89868.0
2017-03-30 13:05:00,7.33,7.35,7.33,7.35,29160.0,7.0101,7.0293,7.0101,7.0293,29160.0
2017-03-30 13:10:00,7.35,7.36,7.35,7.35,480228.0,7.0293,7.0388,7.0293,7.0293,480228.0
2017-03-30 13:15:00,7.35,7.36,7.35,7.35,58152.0,7.0293,7.0388,7.0293,7.0293,58152.0
2017-03-30 13:20:00,7.35,7.36,7.35,7.36,453792.0,7.0293,7.0388,7.0293,7.0388,453792.0
2017-03-30 13:25:00,7.36,7.37,7.36,7.36,129228.0,7.0388,7.0484,7.0388,7.0388,129228.0
2017-03-30 13:30:00,7.36,7.36,7.36,7.36,67512.0,7.0388,7.0388,7.0388,7.0388,67512.0
2017-03-30 13:35:00,7.37,7.37,7.36,7.37,175764.0,7.0484,7.0484,7.0388,7.0484,175764.0
2017-03-30 13:40:00,7.37,7.38,7.36,7.37,154680.0,7.0484,7.058,7.0388,7.0484,154680.0
2017-03-30 13:45:00,7.37,7.38,7.37,7.38,156240.0,7.0484,7.058,7.0484,7.058,156240.0
2017-03-30 13:50:00,7.37,7.37,7.37,7.37,209568.0,7.0484,7.0484,7.0484,7.0484,209568.0
2017-03-30 13:55:00,7.36,7.36,7.35,7.36,476064.0,7.0388,7.0388,7.0293,7.0388,476064.0
2017-03-30 14:00:00,7.36,7.36,7.36,7.36,388140.0,7.0388,7.0388,7.0388,7.0388,388140.0
2017-03-30 14:05:00,7.36,7.36,7.35,7.36,69540.0,7.0388,7.0388,7.0293,7.0388,69540.0
2017-03-30 14:10:00,7.36,7.37,7.36,7.37,177960.0,7.0388,7.0484,7.0388,7.0484,177960.0
2017-03-30 14:15:00,7.37,7.38,7.37,7.37,330096.0,7.0484,7.058,7.0484,7.0484,330096.0
2017-03-30 14:20:00,7.37,7.38,7.37,7.37,425844.0,7.0484,7.058,7.0484,7.0484,425844.0
2017-03-30 14:25:00,7.37,7.38,7.37,7.37,231048.0,7.0484,7.058,7.0484,7.0484,231048.0
2017-03-30 14:30:00,7.37,7.38,7.37,7.38,88056.0,7.0484,7.058,7.0484,7.058,88056.0
2017-03-30 14:35:00,7.38,7.38,7.37,7.37,122316.0,7.058,7.058,7.0484,7.0484,122316.0
2017-03-30 14:40:00,7.37,7.37,7.36,7.36,144492.0,7.0484,7.0484,7.0388,7.0388,144492.0
2017-03-30 14:45:00,7.36,7.36,7.36,7.36,80244.0,7.0388,7.0388,7.0388,7.0388,80244.0
2017-03-30 14:50:00,7.36,7.36,7.34,7.35,471336.0,7.0388,7.0388,7.0197,7.0293,471336.0
2017-03-30 14:55:00,7.35,7.36,7.34,7.35,223452.0,7.0293,7.0388,7.0197,7.0293,223452.0
2017-03-30 15:00:00,7.35,7.36,7.35,7.36,36756.0,7.0293,7.0388,7.0293,7.0388,36756.0
2017-03-30 15:05:00,7.36,7.36,7.36,7.36,45168.0,7.0388,7.0388,7.0388,7.0388,45168.0
2017-03-30 15:10:00,7.36,7.36,7.36,7.36,109644.0,7.0388,7.0388,7.0388,7.0388,109644.0
2017-03-30 15:15:00,7.36,7.36,7.36,7.36,90288.0,7.0388,7.0388,7.0388,7.0388,90288.0
2017-03-30 15:20:00,7.36,7.37,7.36,7.37,70308.0,7.0388,7.0484,7.0388,7.0484,70308.0
2017-03-30 15:25:00,7.37,7.37,7.36,7.37,48600.0,7.0484,7.0484,7.0388,7.0484,48600.0
2017-03-30 15:30:00,7.37,7.37,7.37,7.37,198912.0,7.0484,7.0484,7.0484,7.0484,198912.0
2017-03-30 15:35:00,7.37,7.37,7.36,7.37,108264.0,7.0484,7.0484,7.0388,7.0484,108264.0
2017-03-30 15:40:00,7.37,7.37,7.36,7.36,102132.0,7.0484,7.0484,7.0388,7.0388,102132.0
2017-03-30 15:45:00,7.36,7.36,7.36,7.36,163560.0,7.0388,7.0388,7.0388,7.0388,163560.0
2017-03-30 15:50:00,7.36,7.36,7.35,7.36,424176.0,7.0388,7.0388,7.0293,7.0388,424176.0
2017-03-30 15:55:00,7.36,7.37,7.36,7.36,1073556.0,7.0388,7.0484,7.0388,7.0388,1073556.0
2017-03-31 09:30:00,7.34,7.34,7.31,7.33,1400712.0,7.0197,7.0197,6.991,7.0101,1400712.0
2017-03-31 09:35:00,7.32,7.34,7.32,7.33,555252.0,7.0006,7.0197,7.0006,7.0101,555252.0
2017-03-31 09:40:00,7.33,7.34,7.33,7.34,392088.0,7.0101,7.0197,7.0101,7.0197,392088.0
2017-03-31 09:45:00,7.33,7.35,7.33,7.34,933072.0,7.0101,7.0293,7.0101,7.0197,933072.0
2017-03-31 09:50:00,7.34,7.36,7.34,7.36,629472.0,7.0197,7.0388,7.0197,7.0388,629472.0
2017-03-31 09:55:00,7.36,7.36,7.35,7.35,649512.0,7.0388,7.0388,7.0293,7.0293,649512.0
2017-03-31 10:00:00,7.35,7.37,7.35,7.36,357996.0,7.0293,7.0484,7.0293,7.0388,357996.0
2017-03-31 10:05:00,7.37,7.38,7.37,7.38,797508.0,7.0484,7.058,7.0484,7.058,797508.0
2017-03-31 10:10:00,7.37,7.37,7.36,7.36,475596.0,7.0484,7.0484,7.0388,7.0388,475596.0
2017-03-31 10:15:00,7.37,7.37,7.37,7.37,546672.0,7.0484,7.0484,7.0484,7.0484,546672.0
2017-03-31 10:20:00,7.37,7.37,7.36,7.37,139440.0,7.0484,7.0484,7.0388,7.0484,139440.0
2017-03-31 10:25:00,7.37,7.37,7.35,7.35,229800.0,7.0484,7.0484,7.0293,7.0293,229800.0
2017-03-31 10:30:00,7.35,7.36,7.35,7.36,319404.0,7.0293,7.0388,7.0293,7.0388,319404.0
2017-03-31 10:35:00,7.37,7.38,7.37,7.38,521100.0,7.0484,7.058,7.0484,7.058,521100.0
2017-03-31 10:40:00,7.38,7.38,7.37,7.38,312408.0,7.058,7.058,7.0484,7.058,312408.0
2017-03-31 10:45:00,7.37,7.38,7.37,7.38,139296.0,7.0484,7.058,7.0484,7.058,139296.0
2017-03-31 10:50:00,7.37,7.38,7.37,7.38,88020.0,7.0484,7.058,7.0484,7.058,88020.0
2017-03-31 10:55:00,7.38,7.38,7.36,7.37,297684.0,7.058,7.058,7.0388,7.0484,297684.0
2017-03-31 11:00:00,7.37,7.38,7.37,7.37,56220.0,7.0484,7.058,7.0484,7.0484,56220.0
2017-03-31 11:05:00,7.37,7.39,7.37,7.39,476784.0,7.0484,7.0675,7.0484,7.0675,476784.0
2017-03-31 11:10:00,7.38,7.4,7.38,7.39,660480.0,7.058,7.0771,7.058,7.0675,660480.0
2017-03-31 11:15:00,7.39,7.39,7.38,7.39,182340.0,7.0675,7.0675,7.058,7.0675,182340.0
2017-03-31 11:20:00,7.39,7.39,7.38,7.39,77532.0,7.0675,7.0675,7.058,7.0675,77532.0
2017-03-31 11:25:00,7.38,7.39,7.38,7.38,757164.0,7.058,7.0675,7.058,7.058,757164.0
2017-03-31 11:30:00,7.38,7.39,7.37,7.39,422256.0,7.058,7.0675,7.0484,7.0675,422256.0
2017-03-31 11:35:00,7.39,7.39,7.38,7.38,152880.0,7.0675,7.0675,7.058,7.058,152880.0
2017-03-31 11:40:00,7.38,7.39,7.38,7.39,85188.0,7.058,7.0675,7.058,7.0675,85188.0
2017-03-31 11:45:00,7.39,7.39,7.39,7.39,67080.0,7.0675,7.0675,7.0675,7.0675,67080.0
2017-03-31 11:50:00,7.39,7.39,7.38,7.38,67476.0,7.0675,7.0675,7.058,7.058,67476.0
2017-03-31 11:55:00,7.38,7.38,7.38,7.38,28860.0,7.058,7.058,7.058,7.058,28860.0
2017-03-31 12:00:00,7.38,7.39,7.38,7.38,43740.0,7.058,7.0675,7.058,7.058,43740.0
2017-03-31 12:05:00,7.39,7.39,7.39,7.39,110268.0,7.0675,7.0675,7.0675,7.0675,110268.0
2017-03-31 12:10:00,7.39,7.39,7.39,7.39,45408.0,7.0675,7.0675,7.0675,7.0675,45408.0
2017-03-31 12:15:00,7.39,7.4,7.39,7.4,963852.0,7.0675,7.0771,7.0675,7.0771,963852.0
2017-03-31 12:20:00,7.4,7.4,7.39,7.4,318636.0,7.0771,7.0771,7.0675,7.0771,318636.0
2017-03-31 12:25:00,7.4,7.4,7.4,7.4,50160.0,7.0771,7.0771,7.0771,7.0771,50160.0
2017-03-31 12:30:00,7.4,7.4,7.39,7.4,157692.0,7.0771,7.0771,7.0675,7.0771,157692.0
2017-03-31 12:35:00,7.4,7.4,7.39,7.39,155700.0,7.0771,7.0771,7.0675,7.0675,155700.0
2017-03-31 12:40:00,7.39,7.39,7.39,7.39,75696.0,7.0675,7.0675,7.0675,7.0675,75696.0
2017-03-31 12:45:00,7.39,7.39,7.39,7.39,137880.0,7.0675,7.0675,7.0675,7.0675,137880.0
2017-03-31 12:50:00,7.39,7.39,7.39,7.39,130728.0,7.0675,7.0675,7.0675,7.0675,130728.0
2017-03-31 12:55:00,7.39,7.39,7.39,7.39,41772.0,7.0675,7.0675,7.0675,7.0675,41772.0
2017-03-31 13:00:00,7.39,7.4,7.39,7.39,134664.0,7.0675,7.0771,7.0675,7.0675,134664.0
2017-03-31 13:05:00,7.39,7.4,7.39,7.4,165048.0,7.0675,7.0771,7.0675,7.0771,165048.0
2017-03-31 13:10:00,7.4,7.4,7.4,7.4,137484.0,7.0771,7.0771,7.0771,7.0771,137484.0
2017-03-31 13:15:00,7.4,7.4,7.4,7.4,44400.0,7.0771,7.0771,7.0771,7.0771,44400.0
2017-03-31 13:20:00,7.4,7.4,7.4,7.4,83124.0,7.0771,7.0771,7.0771,7.0771,83124.0
2017-03-31 13:25:00,7.4,7.41,7.4,7.41,169032.0,7.0771,7.0866,7.0771,7.0866,169032.0
2017-03-31 13:30:00,7.41,7.41,7.4,7.4,260388.0,7.0866,7.0866,7.0771,7.0771,260388.0
2017-03-31 13:35:00,7.4,7.41,7.4,7.4,44784.0,7.0771,7.0866,7.0771,7.0771,44784.0
2017-03-31 13:40:00,7.4,7.41,7.4,7.4,74208.0,7.0771,7.0866,7.0771,7.0771,74208.0
2017-03-31 13:45:00,7.4,7.4,7.4,7.4,125160.0,7.0771,7.0771,7.0771,7.0771,125160.0
2017-03-31 13:50:00,7.4,7.4,7.39,7.39,193488.0,7.0771,7.0771,7.0675,7.0675,193488.0
2017-03-31 13:55:00,7.4,7.4,7.37,7.37,245868.0,7.0771,7.0771,7.0484,7.0484,245868.0
2017-03-31 14:00:00,7.37,7.37,7.36,7.36,396972.0,7.0484,7.0484,7.0388,7.0388,396972.0
2017-03-31 14:05:00,7.37,7.37,7.36,7.37,297540.0,7.0484,7.0484,7.0388,7.0484,297540.0
2017-03-31 14:10:00,7.37,7.37,7.34,7.35,595404.0,7.0484,7.0484,7.0197,7.0293,595404.0
2017-03-31 14:15:00,7.35,7.35,7.34,7.35,426888.0,7.0293,7.0293,7.0197,7.0293,426888.0
2017-03-31 14:20:00,7.35,7.36,7.35,7.36,463884.0,7.0293,7.0388,7.0293,7.0388,463884.0
2017-03-31 14:25:00,7.36,7.37,7.36,7.36,468444.0,7.0388,7.0484,7.0388,7.0388,468444.0
2017-03-31 14:30:00,7.36,7.37,7.36,7.36,473280.0,7.0388,7.0484,7.0388,7.0388,473280.0
2017-03-31 14:35:00,7.37,7.38,7.37,7.37,358164.0,7.0484,7.058,7.0484,7.0484,358164.0
2017-03-31 14:40:00,7.37,7.38,7.37,7.37,536868.0,7.0484,7.058,7.0484,7.0484,536868.0
2017-03-31 14:45:00,7.37,7.38,7.37,7.37,62400.0,7.0484,7.058,7.0484,7.0484,62400.0
2017-03-31 14:50:00,7.37,7.38,7.36,7.37,209652.0,7.0484,7.058,7.0388,7.0484,209652.0
2017-03-31 14:55:00,7.37,7.37,7.36,7.36,98400.0,7.0484,7.0484,7.0388,7.0388,98400.0
2017-03-31 15:00:00,7.36,7.38,7.36,7.38,293424.0,7.0388,7.058,7.0388,7.058,293424.0
2017-03-31 15:05:00,7.38,7.38,7.37,7.38,256620.0,7.058,7.058,7.0484,7.058,256620.0
2017-03-31 15:10:00,7.38,7.38,7.38,7.38,96600.0,7.058,7.058,7.058,7.058,96600.0
2017-03-31 15:15:00,7.38,7.39,7.38,7.38,203100.0,7.058,7.0675,7.058,7.058,203100.0
2017-03-31 15:20:00,7.38,7.39,7.38,7.39,177156.0,7.058,7.0675,7.058,7.0675,177156.0
2017-03-31 15:25:00,7.39,7.39,7.38,7.38,398244.0,7.0675,7.0675,7.058,7.058,398244.0
2017-03-31 15:30:00,7.39,7.41,7.39,7.4,1015344.0,7.0675,7.0866,7.0675,7.0771,1015344.0
2017-03-31 15:35:00,7.4,7.41,7.4,7.4,344868.0,7.0771,7.0866,7.0771,7.0771,344868.0
2017-03-31 15:40:00,7.4,7.41,7.39,7.4,327864.0,7.0771,7.0866,7.0675,7.0771,327864.0
2017-03-31 15:45:00,7.4,7.4,7.38,7.38,1195416.0,7.0771,7.0771,7.058,7.058,1195416.0
2017-03-31 15:50:00,7.38,7.38,7.37,7.38,523200.0,7.058,7.058,7.0484,7.058,523200.0
2017-03-31 15:55:00,7.38,7.39,7.35,7.35,807720.0,7.058,7.0675,7.0293,7.0293,807720.0
2017-04-03 09:30:00,7.37,7.4,7.36,7.39,2117316.0,7.0484,7.0771,7.0388,7.0675,2117316.0
2017-04-03 09:35:00,7.4,7.4,7.39,7.4,1569300.0,7.0771,7.0771,7.0675,7.0771,1569300.0
2017-04-03 09:40:00,7.4,7.42,7.4,7.42,1794996.0,7.0771,7.0962,7.0771,7.0962,1794996.0
2017-04-03 09:45:00,7.42,7.42,7.4,7.4,543012.0,7.0962,7.0962,7.0771,7.0771,543012.0
2017-04-03 09:50:00,7.4,7.41,7.4,7.4,398400.0,7.0771,7.0866,7.0771,7.0771,398400.0
2017-04-03 09:55:00,7.4,7.4,7.38,7.39,353208.0,7.0771,7.0771,7.058,7.0675,353208.0
2017-04-03 10:00:00,7.39,7.41,7.39,7.41,312324.0,7.0675,7.0866,7.0675,7.0866,312324.0
2017-04-03 10:05:00,7.41,7.41,7.36,7.38,812532.0,7.0866,7.0866,7.0388,7.058,812532.0
2017-04-03 10:10:00,7.37,7.38,7.34,7.37,1924032.0,7.0484,7.058,7.0197,7.0484,1924032.0
2017-04-03 10:15:00,7.36,7.39,7.36,7.38,434040.0,7.0388,7.0675,7.0388,7.058,434040.0
2017-04-03 10:20:00,7.38,7.39,7.38,7.38,247512.0,7.058,7.0675,7.058,7.058,247512.0
2017-04-03 10:25:00,7.38,7.39,7.38,7.38,292068.0,7.058,7.0675,7.058,7.058,292068.0
2017-04-03 10:30:00,7.38,7.39,7.36,7.36,319536.0,7.058,7.0675,7.0388,7.0388,319536.0
2017-04-03 10:35:00,7.36,7.36,7.36,7.36,209784.0,7.0388,7.0388,7.0388,7.0388,209784.0
2017-04-03 10:40:00,7.36,7.37,7.35,7.36,426108.0,7.0388,7.0484,7.0293,7.0388,426108.0
2017-04-03 10:45:00,7.36,7.37,7.35,7.35,170232.0,7.0388,7.0484,7.0293,7.0293,170232.0
2017-04-03 10:50:00,7.35,7.35,7.32,7.33,951132.0,7.0293,7.0293,7.0006,7.0101,951132.0
2017-04-03 10:55:00,7.32,7.32,7.3,7.3,710484.0,7.0006,7.0006,6.9814,6.9814,710484.0
2017-04-03 11:00:00,7.3,7.32,7.29,7.3,366528.0,6.9814,7.0006,6.9719,6.9814,366528.0
2017-04-03 11:05:00,7.3,7.3,7.25,7.27,1257828.0,6.9814,6.9814,6.9336,6.9528,1257828.0
2017-04-03 11:10:00,7.26,7.27,7.26,7.27,396276.0,6.9432,6.9528,6.9432,6.9528,396276.0
2017-04-03 11:15:00,7.27,7.3,7.27,7.28,495816.0,6.9528,6.9814,6.9528,6.9623,495816.0
2017-04-03 11:20:00,7.27,7.31,7.26,7.31,552960.0,6.9528,6.991,6.9432,6.991,552960.0
2017-04-03 11:25:00,7.31,7.31,7.29,7.3,393792.0,6.991,6.991,6.9719,6.9814,393792.0
2017-04-03 11:30:00,7.3,7.31,7.3,7.3,142968.0,6.9814,6.991,6.9814,6.9814,142968.0
2017-04-03 11:35:00,7.29,7.31,7.29,7.3,355368.0,6.9719,6.991,6.9719,6.9814,355368.0
2017-04-03 11:40:00,7.29,7.31,7.29,7.3,78648.0,6.9719,6.991,6.9719,6.9814,78648.0
2017-04-03 11:45:00,7.3,7.3,7.27,7.27,518280.0,6.9814,6.9814,6.9528,6.9528,518280.0
2017-04-03 11:50:00,7.27,7.28,7.26,7.26,451260.0,6.9528,6.9623,6.9432,6.9432,451260.0
2017-04-03 11:55:00,7.26,7.27,7.25,7.27,516780.0,6.9432,6.9528,6.9336,6.9528,516780.0
2017-04-03 12:00:00,7.26,7.26,7.22,7.23,1189680.0,6.9432,6.9432,6.9049,6.9145,1189680.0
2017-04-03 12:05:00,7.23,7.24,7.22,7.24,800004.0,6.9145,6.9241,6.9049,6.9241,800004.0
2017-04-03 12:10:00,7.24,7.26,7.24,7.24,421308.0,6.9241,6.9432,6.9241,6.9241,421308.0
2017-04-03 12:15:00,7.25,7.27,7.24,7.26,300888.0,6.9336,6.9528,6.9241,6.9432,300888.0
2017-04-03 12:20:00,7.26,7.27,7.26,7.27,192636.0,6.9432,6.9528,6.9432,6.9528,192636.0
2017-04-03 12:25:00,7.27,7.29,7.27,7.28,324144.0,6.9528,6.9719,6.9528,6.9623,324144.0
2017-04-03 12:30:00,7.28,7.29,7.27,7.28,232140.0,6.9623,6.9719,6.9528,6.9623,232140.0
2017-04-03 12:35:00,7.28,7.29,7.28,7.29,180876.0,6.9623,6.9719,6.9623,6.9719,180876.0
2017-04-03 12:40:00,7.29,7.3,7.28,7.29,461328.0,6.9719,6.9814,6.9623,6.9719,461328.0
2017-04-03 12:45:00,7.29,7.29,7.28,7.29,104976.0,6.9719,6.9719,6.9623,6.9719,104976.0
2017-04-03 12:50:00,7.29,7.29,7.28,7.28,67812.0,6.9719,6.9719,6.9623,6.9623,67812.0
2017-04-03 12:55:00,7.29,7.31,7.29,7.3,134640.0,6.9719,6.991,6.9719,6.9814,134640.0
2017-04-03 13:00:00,7.3,7.31,7.3,7.31,134520.0,6.9814,6.991,6.9814,6.991,134520.0
2017-04-03 13:05:00,7.31,7.31,7.29,7.3,220596.0,6.991,6.991,6.9719,6.9814,220596.0
2017-04-03 13:10:00,7.3,7.32,7.3,7.32,464472.0,6.9814,7.0006,6.9814,7.0006,464472.0
2017-04-03 13:15:00,7.31,7.32,7.31,7.31,309984.0,6.991,7.0006,6.991,6.991,309984.0
2017-04-03 13:20:00,7.31,7.31,7.29,7.29,235668.0,6.991,6.991,6.9719,6.9719,235668.0
2017-04-03 13:25:00,7.29,7.3,7.29,7.3,80592.0,6.9719,6.9814,6.9719,6.9814,80592.0
2017-04-03 13:30:00,7.3,7.3,7.29,7.29,55200.0,6.9814,6.9814,6.9719,6.9719,55200.0
2017-04-03 13:35:00,7.29,7.29,7.27,7.28,181932.0,6.9719,6.9719,6.9528,6.9623,181932.0
2017-04-03 13:40:00,7.27,7.28,7.27,7.27,93960.0,6.9528,6.9623,6.9528,6.9528,93960.0
2017-04-03 13:45:00,7.27,7.29,7.26,7.29,233772.0,6.9528,6.9719,6.9432,6.9719,233772.0
2017-04-03 13:50:00,7.28,7.29,7.28,7.29,60216.0,6.9623,6.9719,6.9623,6.9719,60216.0
2017-04-03 13:55:00,7.29,7.3,7.29,7.3,119016.0,6.9719,6.9814,6.9719,6.9814,119016.0
2017-04-03 14:00:00,7.3,7.3,7.29,7.3,98520.0,6.9814,6.9814,6.9719,6.9814,98520.0
2017-04-03 14:05:00,7.3,7.3,7.29,7.29,72828.0,6.9814,6.9814,6.9719,6.9719,72828.0
2017-04-03 14:10:00,7.29,7.29,7.28,7.29,28716.0,6.9719,6.9719,6.9623,6.9719,28716.0
2017-04-03 14:15:00,7.3,7.3,7.28,7.28,29868.0,6.9814,6.9814,6.9623,6.9623,29868.0
2017-04-03 14:20:00,7.28,7.29,7.28,7.29,130332.0,6.9623,6.9719,6.9623,6.9719,130332.0
2017-04-03 14:25:00,7.29,7.32,7.29,7.31,151032.0,6.9719,7.0006,6.9719,6.991,151032.0
2017-04-03 14:30:00,7.32,7.32,7.31,7.31,63600.0,7.0006,7.0006,6.991,6.991,63600.0
2017-04-03 14:35:00,7.32,7.32,7.31,7.32,70044.0,7.0006,7.0006,6.991,7.0006,70044.0
2017-04-03 14:40:00,7.32,7.35,7.32,7.34,469848.0,7.0006,7.0293,7.0006,7.0197,469848.0
2017-04-03 14:45:00,7.34,7.35,7.33,7.34,205572.0,7.0197,7.0293,7.0101,7.0197,205572.0
2017-04-03 14:50:00,7.34,7.34,7.33,7.34,80160.0,7.0197,7.0197,7.0101,7.0197,80160.0
2017-04-03 14:55:00,7.33,7.34,7.33,7.33,52800.0,7.0101,7.0197,7.0101,7.0101,52800.0
2017-04-03 15:00:00,7.33,7.35,7.33,7.34,114600.0,7.0101,7.0293,7.0101,7.0197,114600.0
2017-04-03 15:05:00,7.34,7.34,7.33,7.34,142920.0,7.0197,7.0197,7.0101,7.0197,142920.0
2017-04-03 15:10:00,7.34,7.37,7.34,7.36,627816.0,7.0197,7.0484,7.0197,7.0388,627816.0
2017-04-03 15:15:00,7.36,7.36,7.34,7.34,354660.0,7.0388,7.0388,7.0197,7.0197,354660.0
2017-04-03 15:20:00,7.34,7.36,7.34,7.36,313428.0,7.0197,7.0388,7.0197,7.0388,313428.0
2017-04-03 15:25:00,7.36,7.36,7.35,7.35,159996.0,7.0388,7.0388,7.0293,7.0293,159996.0
2017-04-03 15:30:00,7.35,7.35,7.34,7.34,209400.0,7.0293,7.0293,7.0197,7.0197,209400.0
2017-04-03 15:35:00,7.34,7.35,7.34,7.34,127980.0,7.0197,7.0293,7.0197,7.0197,127980.0
2017-04-03 15:40:00,7.34,7.35,7.34,7.35,142392.0,7.0197,7.0293,7.0197,7.0293,142392.0
2017-04-03 15:45:00,7.35,7.35,7.34,7.35,197088.0,7.0293,7.0293,7.0197,7.0293,197088.0
2017-04-03 15:50:00,7.35,7.35,7.33,7.34,293460.0,7.0293,7.0293,7.0101,7.0197,293460.0
2017-04-03 15:55:00,7.34,7.35,7.33,7.33,715464.0,7.0197,7.0293,7.0101,7.0101,715464.0
2017-04-04 09:30:00,7.27,7.3,7.27,7.3,823272.0,6.9528,6.9814,6.9528,6.9814,823272.0
2017-04-04 09:35:00,7.3,7.32,7.28,7.3,694884.0,6.9814,7.0006,6.9623,6.9814,694884.0
2017-04-04 09:40:00,7.3,7.35,7.3,7.34,754644.0,6.9814,7.0293,6.9814,7.0197,754644.0
2017-04-04 09:45:00,7.34,7.34,7.32,7.32,206664.0,7.0197,7.0197,7.0006,7.0006,206664.0
2017-04-04 09:50:00,7.32,7.33,7.31,7.31,361248.0,7.0006,7.0101,6.991,6.991,361248.0
2017-04-04 09:55:00,7.31,7.32,7.31,7.31,90624.0,6.991,7.0006,6.991,6.991,90624.0
2017-04-04 10:00:00,7.32,7.33,7.28,7.29,478812.0,7.0006,7.0101,6.9623,6.9719,478812.0
2017-04-04 10:05:00,7.29,7.3,7.27,7.27,279168.0,6.9719,6.9814,6.9528,6.9528,279168.0
2017-04-04 10:10:00,7.29,7.29,7.27,7.28,251544.0,6.9719,6.9719,6.9528,6.9623,251544.0
2017-04-04 10:15:00,7.29,7.3,7.28,7.29,202932.0,6.9719,6.9814,6.9623,6.9719,202932.0
2017-04-04 10:20:00,7.29,7.31,7.29,7.3,232932.0,6.9719,6.991,6.9719,6.9814,232932.0
2017-04-04 10:25:00,7.3,7.31,7.3,7.31,44520.0,6.9814,6.991,6.9814,6.991,44520.0
2017-04-04 10:30:00,7.31,7.33,7.31,7.32,355296.0,6.991,7.0101,6.991,7.0006,355296.0
2017-04-04 10:35:00,7.32,7.32,7.32,7.32,58512.0,7.0006,7.0006,7.0006,7.0006,58512.0
2017-04-04 10:40:00,7.31,7.32,7.3,7.3,207708.0,6.991,7.0006,6.9814,6.9814,207708.0
2017-04-04 10:45:00,7.3,7.31,7.29,7.29,153336.0,6.9814,6.991,6.9719,6.9719,153336.0
2017-04-04 10:50:00,7.3,7.3,7.28,7.29,155400.0,6.9814,6.9814,6.9623,6.9719,155400.0
2017-04-04 10:55:00,7.28,7.3,7.28,7.3,167400.0,6.9623,6.9814,6.9623,6.9814,167400.0
2017-04-04 11:00:00,7.29,7.31,7.29,7.31,119076.0,6.9719,6.991,6.9719,6.991,119076.0
2017-04-04 11:05:00,7.32,7.33,7.31,7.33,413496.0,7.0006,7.0101,6.991,7.0101,413496.0
2017-04-04 11:10:00,7.33,7.33,7.32,7.32,115776.0,7.0101,7.0101,7.0006,7.0006,115776.0
2017-04-04 11:15:00,7.33,7.34,7.33,7.34,247920.0,7.0101,7.0197,7.0101,7.0197,247920.0
2017-04-04 11:20:00,7.34,7.34,7.34,7.34,171576.0,7.0197,7.0197,7.0197,7.0197,171576.0
2017-04-04 11:25:00,7.34,7.35,7.33,7.33,298440.0,7.0197,7.0293,7.0101,7.0101,298440.0
2017-04-04 11:30:00,7.33,7.33,7.32,7.33,40380.0,7.0101,7.0101,7.0006,7.0101,40380.0
2017-04-04 11:35:00,7.33,7.34,7.33,7.33,122364.0,7.0101,7.0197,7.0101,7.0101,122364.0
2017-04-04 11:40:00,7.33,7.34,7.33,7.33,53832.0,7.0101,7.0197,7.0101,7.0101,53832.0
2017-04-04 11:45:00,7.34,7.35,7.34,7.35,386304.0,7.0197,7.0293,7.0197,7.0293,386304.0
2017-04-04 11:50:00,7.35,7.35,7.33,7.33,86172.0,7.0293,7.0293,7.0101,7.0101,86172.0
2017-04-04 11:55:00,7.33,7.33,7.33,7.33,104892.0,7.0101,7.0101,7.0101,7.0101,104892.0
2017-04-04 12:00:00,7.32,7.33,7.31,7.32,139500.0,7.0006,7.0101,6.991,7.0006,139500.0
2017-04-04 12:05:00,7.32,7.33,7.32,7.32,70188.0,7.0006,7.0101,7.0006,7.0006,70188.0
2017-04-04 12:10:00,7.32,7.34,7.32,7.34,80040.0,7.0006,7.0197,7.0006,7.0197,80040.0
2017-04-04 12:15:00,7.34,7.34,7.33,7.34,86400.0,7.0197,7.0197,7.0101,7.0197,86400.0
2017-04-04 12:20:00,7.33,7.33,7.32,7.32,18000.0,7.0101,7.0101,7.0006,7.0006,18000.0
2017-04-04 12:25:00,7.32,7.33,7.32,7.33,45600.0,7.0006,7.0101,7.0006,7.0101,45600.0
2017-04-04 12:30:00,7.33,7.33,7.32,7.32,61452.0,7.0101,7.0101,7.0006,7.0006,61452.0
2017-04-04 12:35:00,7.33,7.33,7.33,7.33,41220.0,7.0101,7.0101,7.0101,7.0101,41220.0
2017-04-04 12:40:00,7.34,7.34,7.34,7.34,42912.0,7.0197,7.0197,7.0197,7.0197,42912.0
2017-04-04 12:45:00,7.34,7.34,7.32,7.33,149568.0,7.0197,7.0197,7.0006,7.0101,149568.0
2017-04-04 12:50:00,7.33,7.33,7.31,7.32,400716.0,7.0101,7.0101,6.991,7.0006,400716.0
2017-04-04 12:55:00,7.31,7.32,7.31,7.32,108600.0,6.991,7.0006,6.991,7.0006,108600.0
2017-04-04 13:00:00,7.31,7.31,7.3,7.31,221928.0,6.991,6.991,6.9814,6.991,221928.0
2017-04-04 13:05:00,7.31,7.31,7.3,7.31,166800.0,6.991,6.991,6.9814,6.991,166800.0
2017-04-04 13:10:00,7.31,7.33,7.31,7.33,248868.0,6.991,7.0101,6.991,7.0101,248868.0
2017-04-04 13:15:00,7.33,7.34,7.33,7.34,393468.0,7.0101,7.0197,7.0101,7.0197,393468.0
2017-04-04 13:20:00,7.34,7.34,7.34,7.34,59568.0,7.0197,7.0197,7.0197,7.0197,59568.0
2017-04-04 13:25:00,7.34,7.34,7.33,7.33,50160.0,7.0197,7.0197,7.0101,7.0101,50160.0
2017-04-04 13:30:00,7.33,7.33,7.33,7.33,115944.0,7.0101,7.0101,7.0101,7.0101,115944.0
2017-04-04 13:35:00,7.33,7.34,7.33,7.34,58092.0,7.0101,7.0197,7.0101,7.0197,58092.0
2017-04-04 13:40:00,7.34,7.34,7.33,7.33,58560.0,7.0197,7.0197,7.0101,7.0101,58560.0
2017-04-04 13:45:00,7.33,7.33,7.33,7.33,71400.0,7.0101,7.0101,7.0101,7.0101,71400.0
2017-04-04 13:50:00,7.33,7.33,7.32,7.33,85080.0,7.0101,7.0101,7.0006,7.0101,85080.0
2017-04-04 13:55:00,7.33,7.33,7.33,7.33,28728.0,7.0101,7.0101,7.0101,7.0101,28728.0
2017-04-04 14:00:00,7.33,7.34,7.33,7.33,19800.0,7.0101,7.0197,7.0101,7.0101,19800.0
2017-04-04 14:05:00,7.34,7.35,7.34,7.34,245520.0,7.0197,7.0293,7.0197,7.0197,245520.0
2017-04-04 14:10:00,7.35,7.35,7.34,7.34,23556.0,7.0293,7.0293,7.0197,7.0197,23556.0
2017-04-04 14:15:00,7.35,7.35,7.34,7.35,212232.0,7.0293,7.0293,7.0197,7.0293,212232.0
2017-04-04 14:20:00,7.35,7.36,7.35,7.36,556164.0,7.0293,7.0388,7.0293,7.0388,556164.0
2017-04-04 14:25:00,7.36,7.36,7.35,7.36,48552.0,7.0388,7.0388,7.0293,7.0388,48552.0
2017-04-04 14:30:00,7.36,7.36,7.36,7.36,79920.0,7.0388,7.0388,7.0388,7.0388,79920.0
2017-04-04 14:35:00,7.36,7.36,7.35,7.36,57372.0,7.0388,7.0388,7.0293,7.0388,57372.0
2017-04-04 14:40:00,7.36,7.36,7.36,7.36,42828.0,7.0388,7.0388,7.0388,7.0388,42828.0
2017-04-04 14:45:00,7.36,7.36,7.35,7.35,105948.0,7.0388,7.0388,7.0293,7.0293,105948.0
2017-04-04 14:50:00,7.35,7.36,7.35,7.36,21324.0,7.0293,7.0388,7.0293,7.0388,21324.0
2017-04-04 14:55:00,7.35,7.35,7.34,7.34,28896.0,7.0293,7.0293,7.0197,7.0197,28896.0
2017-04-04 15:00:00,7.34,7.35,7.34,7.35,73860.0,7.0197,7.0293,7.0197,7.0293,73860.0
2017-04-04 15:05:00,7.34,7.34,7.34,7.34,1200.0,7.0197,7.0197,7.0197,7.0197,1200.0
2017-04-04 15:10:00,7.35,7.35,7.35,7.35,72600.0,7.0293,7.0293,7.0293,7.0293,72600.0
2017-04-04 15:15:00,7.35,7.35,7.34,7.35,89580.0,7.0293,7.0293,7.0197,7.0293,89580.0
2017-04-04 15:20:00,7.34,7.35,7.33,7.35,364308.0,7.0197,7.0293,7.0101,7.0293,364308.0
2017-04-04 15:25:00,7.34,7.35,7.34,7.35,25464.0,7.0197,7.0293,7.0197,7.0293,25464.0
2017-04-04 15:30:00,7.34,7.36,7.34,7.36,324720.0,7.0197,7.0388,7.0197,7.0388,324720.0
2017-04-04 15:35:00,7.36,7.36,7.36,7.36,214680.0,7.0388,7.0388,7.0388,7.0388,214680.0
2017-04-04 15:40:00,7.36,7.36,7.36,7.36,112680.0,7.0388,7.0388,7.0388,7.0388,112680.0
2017-04-04 15:45:00,7.36,7.37,7.36,7.36,167688.0,7.0388,7.0484,7.0388,7.0388,167688.0
2017-04-04 15:50:00,7.37,7.37,7.36,7.36,421032.0,7.0484,7.0484,7.0388,7.0388,421032.0
2017-04-04 15:55:00,7.37,7.37,7.36,7.37,932220.0,7.0484,7.0484,7.0388,7.0484,932220.0
2017-04-05 09:30:00,7.4,7.41,7.38,7.4,855540.0,7.0771,7.0866,7.058,7.0771,855540.0
2017-04-05 09:35:00,7.4,7.41,7.4,7.4,643704.0,7.0771,7.0866,7.0771,7.0771,643704.0
2017-04-05 09:40:00,7.41,7.43,7.4,7.42,1089516.0,7.0866,7.1058,7.0771,7.0962,1089516.0
2017-04-05 09:45:00,7.42,7.45,7.42,7.45,1466628.0,7.0962,7.1249,7.0962,7.1249,1466628.0
2017-04-05 09:50:00,7.45,7.45,7.44,7.44,511488.0,7.1249,7.1249,7.1153,7.1153,511488.0
2017-04-05 09:55:00,7.44,7.45,7.44,7.45,181212.0,7.1153,7.1249,7.1153,7.1249,181212.0
2017-04-05 10:00:00,7.45,7.46,7.43,7.45,1104240.0,7.1249,7.1345,7.1058,7.1249,1104240.0
2017-04-05 10:05:00,7.46,7.46,7.43,7.44,528048.0,7.1345,7.1345,7.1058,7.1153,528048.0
2017-04-05 10:10:00,7.45,7.45,7.43,7.44,145800.0,7.1249,7.1249,7.1058,7.1153,145800.0
2017-04-05 10:15:00,7.44,7.46,7.44,7.45,223164.0,7.1153,7.1345,7.1153,7.1249,223164.0
2017-04-05 10:20:00,7.45,7.47,7.45,7.46,631152.0,7.1249,7.144,7.1249,7.1345,631152.0
2017-04-05 10:25:00,7.46,7.47,7.46,7.47,365424.0,7.1345,7.144,7.1345,7.144,365424.0
2017-04-05 10:30:00,7.47,7.47,7.46,7.46,406440.0,7.144,7.144,7.1345,7.1345,406440.0
2017-04-05 10:35:00,7.46,7.47,7.46,7.47,159480.0,7.1345,7.144,7.1345,7.144,159480.0
2017-04-05 10:40:00,7.47,7.49,7.47,7.49,330216.0,7.144,7.1632,7.144,7.1632,330216.0
2017-04-05 10:45:00,7.49,7.5,7.49,7.5,416940.0,7.1632,7.1727,7.1632,7.1727,416940.0
2017-04-05 10:50:00,7.5,7.5,7.49,7.5,242160.0,7.1727,7.1727,7.1632,7.1727,242160.0
2017-04-05 10:55:00,7.5,7.5,7.49,7.5,503256.0,7.1727,7.1727,7.1632,7.1727,503256.0
2017-04-05 11:00:00,7.5,7.52,7.5,7.51,459084.0,7.1727,7.1918,7.1727,7.1823,459084.0
2017-04-05 11:05:00,7.5,7.5,7.49,7.5,97008.0,7.1727,7.1727,7.1632,7.1727,97008.0
2017-04-05 11:10:00,7.49,7.5,7.49,7.5,55404.0,7.1632,7.1727,7.1632,7.1727,55404.0
2017-04-05 11:15:00,7.5,7.5,7.49,7.49,117744.0,7.1727,7.1727,7.1632,7.1632,117744.0
2017-04-05 11:20:00,7.49,7.5,7.48,7.48,239160.0,7.1632,7.1727,7.1536,7.1536,239160.0
2017-04-05 11:25:00,7.48,7.48,7.46,7.47,500172.0,7.1536,7.1536,7.1345,7.144,500172.0
2017-04-05 11:30:00,7.47,7.48,7.45,7.47,403272.0,7.144,7.1536,7.1249,7.144,403272.0
2017-04-05 11:35:00,7.47,7.48,7.47,7.48,377280.0,7.144,7.1536,7.144,7.1536,377280.0
2017-04-05 11:40:00,7.48,7.5,7.48,7.5,250764.0,7.1536,7.1727,7.1536,7.1727,250764.0
2017-04-05 11:45:00,7.5,7.5,7.49,7.49,132792.0,7.1727,7.1727,7.1632,7.1632,132792.0
2017-04-05 11:50:00,7.5,7.5,7.49,7.49,205932.0,7.1727,7.1727,7.1632,7.1632,205932.0
2017-04-05 11:55:00,7.5,7.5,7.48,7.48,248088.0,7.1727,7.1727,7.1536,7.1536,248088.0
2017-04-05 12:00:00,7.49,7.49,7.48,7.49,117372.0,7.1632,7.1632,7.1536,7.1632,117372.0
2017-04-05 12:05:00,7.49,7.5,7.49,7.49,214668.0,7.1632,7.1727,7.1632,7.1632,214668.0
2017-04-05 12:10:00,7.49,7.5,7.49,7.49,51384.0,7.1632,7.1727,7.1632,7.1632,51384.0
2017-04-05 12:15:00,7.49,7.51,7.49,7.5,132024.0,7.1632,7.1823,7.1632,7.1727,132024.0
2017-04-05 12:20:00,7.51,7.52,7.5,7.52,529428.0,7.1823,7.1918,7.1727,7.1918,529428.0
2017-04-05 12:25:00,7.52,7.52,7.51,7.51,217176.0,7.1918,7.1918,7.1823,7.1823,217176.0
2017-04-05 12:30:00,7.51,7.51,7.51,7.51,39204.0,7.1823,7.1823,7.1823,7.1823,39204.0
2017-04-05 12:35:00,7.51,7.51,7.5,7.51,96768.0,7.1823,7.1823,7.1727,7.1823,96768.0
2017-04-05 12:40:00,7.51,7.51,7.51,7.51,36600.0,7.1823,7.1823,7.1823,7.1823,36600.0
2017-04-05 12:45:00,7.52,7.52,7.51,7.52,119796.0,7.1918,7.1918,7.1823,7.1918,119796.0
2017-04-05 12:50:00,7.52,7.52,7.52,7.52,224544.0,7.1918,7.1918,7.1918,7.1918,224544.0
2017-04-05 12:55:00,7.52,7.52,7.51,7.52,110760.0,7.1918,7.1918,7.1823,7.1918,110760.0
2017-04-05 13:00:00,7.52,7.52,7.52,7.52,145620.0,7.1918,7.1918,7.1918,7.1918,145620.0
2017-04-05 13:05:00,7.52,7.53,7.52,7.52,174972.0,7.1918,7.2014,7.1918,7.1918,174972.0
2017-04-05 13:10:00,7.52,7.52,7.52,7.52,79296.0,7.1918,7.1918,7.1918,7.1918,79296.0
2017-04-05 13:15:00,7.52,7.52,7.52,7.52,75948.0,7.1918,7.1918,7.1918,7.1918,75948.0
2017-04-05 13:20:00,7.52,7.52,7.51,7.52,58548.0,7.1918,7.1918,7.1823,7.1918,58548.0
2017-04-05 13:25:00,7.52,7.52,7.52,7.52,11184.0,7.1918,7.1918,7.1918,7.1918,11184.0
2017-04-05 13:30:00,7.52,7.53,7.52,7.53,85860.0,7.1918,7.2014,7.1918,7.2014,85860.0
2017-04-05 13:35:00,7.53,7.53,7.53,7.53,106008.0,7.2014,7.2014,7.2014,7.2014,106008.0
2017-04-05 13:40:00,7.53,7.53,7.52,7.52,75168.0,7.2014,7.2014,7.1918,7.1918,75168.0
2017-04-05 13:45:00,7.52,7.53,7.52,7.52,103116.0,7.1918,7.2014,7.1918,7.1918,103116.0
2017-04-05 13:50:00,7.52,7.53,7.52,7.52,43392.0,7.1918,7.2014,7.1918,7.1918,43392.0
2017-04-05 13:55:00,7.52,7.53,7.52,7.52,51048.0,7.1918,7.2014,7.1918,7.1918,51048.0
2017-04-05 14:00:00,7.52,7.52,7.48,7.5,1039644.0,7.1918,7.1918,7.1536,7.1727,1039644.0
2017-04-05 14:05:00,7.51,7.52,7.5,7.52,541980.0,7.1823,7.1918,7.1727,7.1918,541980.0
2017-04-05 14:10:00,7.51,7.52,7.49,7.5,353556.0,7.1823,7.1918,7.1632,7.1727,353556.0
2017-04-05 14:15:00,7.5,7.51,7.5,7.5,223848.0,7.1727,7.1823,7.1727,7.1727,223848.0
2017-04-05 14:20:00,7.5,7.51,7.49,7.49,153552.0,7.1727,7.1823,7.1632,7.1632,153552.0
2017-04-05 14:25:00,7.49,7.51,7.48,7.5,231000.0,7.1632,7.1823,7.1536,7.1727,231000.0
2017-04-05 14:30:00,7.5,7.51,7.48,7.48,238680.0,7.1727,7.1823,7.1536,7.1536,238680.0
2017-04-05 14:35:00,7.48,7.49,7.46,7.46,424536.0,7.1536,7.1632,7.1345,7.1345,424536.0
2017-04-05 14:40:00,7.46,7.47,7.45,7.47,452652.0,7.1345,7.144,7.1249,7.144,452652.0
2017-04-05 14:45:00,7.47,7.47,7.45,7.45,499224.0,7.144,7.144,7.1249,7.1249,499224.0
2017-04-05 14:50:00,7.45,7.45,7.41,7.42,909276.0,7.1249,7.1249,7.0866,7.0962,909276.0
2017-04-05 14:55:00,7.42,7.43,7.42,7.42,670548.0,7.0962,7.1058,7.0962,7.0962,670548.0
2017-04-05 15:00:00,7.41,7.44,7.4,7.43,950244.0,7.0866,7.1153,7.0771,7.1058,950244.0
2017-04-05 15:05:00,7.43,7.44,7.43,7.43,373956.0,7.1058,7.1153,7.1058,7.1058,373956.0
2017-04-05 15:10:00,7.43,7.43,7.39,7.39,1289484.0,7.1058,7.1058,7.0675,7.0675,1289484.0
2017-04-05 15:15:00,7.38,7.4,7.38,7.39,415908.0,7.058,7.0771,7.058,7.0675,415908.0
2017-04-05 15:20:00,7.38,7.39,7.32,7.33,1533984.0,7.058,7.0675,7.0006,7.0101,1533984.0
2017-04-05 15:25:00,7.33,7.33,7.3,7.33,905664.0,7.0101,7.0101,6.9814,7.0101,905664.0
2017-04-05 15:30:00,7.32,7.32,7.24,7.26,1640052.0,7.0006,7.0006,6.9241,6.9432,1640052.0
2017-04-05 15:35:00,7.27,7.32,7.26,7.3,893232.0,6.9528,7.0006,6.9432,6.9814,893232.0
2017-04-05 15:40:00,7.31,7.33,7.3,7.31,1343208.0,6.991,7.0101,6.9814,6.991,1343208.0
2017-04-05 15:45:00,7.32,7.33,7.27,7.27,758712.0,7.0006,7.0101,6.9528,6.9528,758712.0
2017-04-05 15:50:00,7.26,7.32,7.26,7.32,844704.0,6.9432,7.0006,6.9432,7.0006,844704.0
2017-04-05 15:55:00,7.32,7.32,7.27,7.29,1492464.0,7.0006,7.0006,6.9528,6.9719,1492464.0
2017-04-06 09:30:00,7.31,7.31,7.29,7.3,1304256.0,6.991,6.991,6.9719,6.9814,1304256.0
2017-04-06 09:35:00,7.3,7.33,7.3,7.33,2030688.0,6.9814,7.0101,6.9814,7.0101,2030688.0
2017-04-06 09:40:00,7.33,7.33,7.28,7.28,1131072.0,7.0101,7.0101,6.9623,6.9623,1131072.0
2017-04-06 09:45:00,7.28,7.29,7.24,7.25,1281696.0,6.9623,6.9719,6.9241,6.9336,1281696.0
2017-04-06 09:50:00,7.26,7.32,7.26,7.32,629820.0,6.9432,7.0006,6.9432,7.0006,629820.0
2017-04-06 09:55:00,7.32,7.34,7.32,7.33,1827480.0,7.0006,7.0197,7.0006,7.0101,1827480.0
2017-04-06 10:00:00,7.33,7.34,7.3,7.32,899580.0,7.0101,7.0197,6.9814,7.0006,899580.0
2017-04-06 10:05:00,7.31,7.33,7.3,7.31,920100.0,6.991,7.0101,6.9814,6.991,920100.0
2017-04-06 10:10:00,7.31,7.32,7.27,7.28,617004.0,6.991,7.0006,6.9528,6.9623,617004.0
2017-04-06 10:15:00,7.28,7.3,7.27,7.27,429360.0,6.9623,6.9814,6.9528,6.9528,429360.0
2017-04-06 10:20:00,7.27,7.3,7.27,7.28,289812.0,6.9528,6.9814,6.9528,6.9623,289812.0
2017-04-06 10:25:00,7.28,7.32,7.27,7.31,588012.0,6.9623,7.0006,6.9528,6.991,588012.0
2017-04-06 10:30:00,7.31,7.33,7.31,7.31,429660.0,6.991,7.0101,6.991,6.991,429660.0
2017-04-06 10:35:00,7.32,7.32,7.31,7.31,286080.0,7.0006,7.0006,6.991,6.991,286080.0
2017-04-06 10:40:00,7.3,7.3,7.26,7.29,1067208.0,6.9814,6.9814,6.9432,6.9719,1067208.0
2017-04-06 10:45:00,7.29,7.31,7.29,7.31,160200.0,6.9719,6.991,6.9719,6.991,160200.0
2017-04-06 10:50:00,7.31,7.32,7.3,7.3,539076.0,6.991,7.0006,6.9814,6.9814,539076.0
2017-04-06 10:55:00,7.31,7.32,7.3,7.3,200268.0,6.991,7.0006,6.9814,6.9814,200268.0
2017-04-06 11:00:00,7.32,7.33,7.31,7.31,510792.0,7.0006,7.0101,6.991,6.991,510792.0
2017-04-06 11:05:00,7.31,7.32,7.31,7.31,156840.0,6.991,7.0006,6.991,6.991,156840.0
2017-04-06 11:10:00,7.32,7.33,7.31,7.32,667992.0,7.0006,7.0101,6.991,7.0006,667992.0
2017-04-06 11:15:00,7.32,7.32,7.31,7.32,73764.0,7.0006,7.0006,6.991,7.0006,73764.0
2017-04-06 11:20:00,7.32,7.35,7.32,7.34,1199724.0,7.0006,7.0293,7.0006,7.0197,1199724.0
2017-04-06 11:25:00,7.34,7.35,7.34,7.34,258072.0,7.0197,7.0293,7.0197,7.0197,258072.0
2017-04-06 11:30:00,7.35,7.35,7.33,7.33,199536.0,7.0293,7.0293,7.0101,7.0101,199536.0
2017-04-06 11:35:00,7.33,7.34,7.32,7.32,174600.0,7.0101,7.0197,7.0006,7.0006,174600.0
2017-04-06 11:40:00,7.32,7.33,7.32,7.32,113640.0,7.0006,7.0101,7.0006,7.0006,113640.0
2017-04-06 11:45:00,7.32,7.32,7.31,7.31,172776.0,7.0006,7.0006,6.991,6.991,172776.0
2017-04-06 11:50:00,7.31,7.31,7.3,7.31,130428.0,6.991,6.991,6.9814,6.991,130428.0
2017-04-06 11:55:00,7.31,7.32,7.3,7.32,161940.0,6.991,7.0006,6.9814,7.0006,161940.0
2017-04-06 12:00:00,7.32,7.33,7.32,7.33,166932.0,7.0006,7.0101,7.0006,7.0101,166932.0
2017-04-06 12:05:00,7.33,7.33,7.31,7.31,130164.0,7.0101,7.0101,6.991,6.991,130164.0
2017-04-06 12:10:00,7.31,7.31,7.31,7.31,141000.0,6.991,6.991,6.991,6.991,141000.0
2017-04-06 12:15:00,7.31,7.31,7.3,7.31,30000.0,6.991,6.991,6.9814,6.991,30000.0
2017-04-06 12:20:00,7.31,7.31,7.31,7.31,73200.0,6.991,6.991,6.991,6.991,73200.0
2017-04-06 12:25:00,7.32,7.32,7.31,7.32,50964.0,7.0006,7.0006,6.991,7.0006,50964.0
2017-04-06 12:30:00,7.32,7.32,7.32,7.32,39960.0,7.0006,7.0006,7.0006,7.0006,39960.0
2017-04-06 12:35:00,7.31,7.31,7.29,7.29,510960.0,6.991,6.991,6.9719,6.9719,510960.0
2017-04-06 12:40:00,7.29,7.29,7.28,7.28,254028.0,6.9719,6.9719,6.9623,6.9623,254028.0
2017-04-06 12:45:00,7.28,7.29,7.27,7.29,169608.0,6.9623,6.9719,6.9528,6.9719,169608.0
2017-04-06 12:50:00,7.29,7.29,7.28,7.28,69132.0,6.9719,6.9719,6.9623,6.9623,69132.0
2017-04-06 12:55:00,7.28,7.29,7.28,7.29,42240.0,6.9623,6.9719,6.9623,6.9719,42240.0
2017-04-06 13:00:00,7.28,7.29,7.28,7.28,99900.0,6.9623,6.9719,6.9623,6.9623,99900.0
2017-04-06 13:05:00,7.28,7.31,7.28,7.3,178740.0,6.9623,6.991,6.9623,6.9814,178740.0
2017-04-06 13:10:00,7.3,7.3,7.3,7.3,50400.0,6.9814,6.9814,6.9814,6.9814,50400.0
2017-04-06 13:15:00,7.31,7.32,7.31,7.32,142200.0,6.991,7.0006,6.991,7.0006,142200.0
2017-04-06 13:20:00,7.32,7.32,7.31,7.32,79404.0,7.0006,7.0006,6.991,7.0006,79404.0
2017-04-06 13:25:00,7.33,7.34,7.32,7.33,406476.0,7.0101,7.0197,7.0006,7.0101,406476.0
2017-04-06 13:30:00,7.33,7.34,7.33,7.34,383928.0,7.0101,7.0197,7.0101,7.0197,383928.0
2017-04-06 13:35:00,7.34,7.35,7.33,7.33,333048.0,7.0197,7.0293,7.0101,7.0101,333048.0
2017-04-06 13:40:00,7.33,7.33,7.33,7.33,111024.0,7.0101,7.0101,7.0101,7.0101,111024.0
2017-04-06 13:45:00,7.33,7.33,7.32,7.33,195996.0,7.0101,7.0101,7.0006,7.0101,195996.0
2017-04-06 13:50:00,7.33,7.34,7.33,7.33,85248.0,7.0101,7.0197,7.0101,7.0101,85248.0
2017-04-06 13:55:00,7.33,7.33,7.31,7.31,129624.0,7.0101,7.0101,6.991,6.991,129624.0
2017-04-06 14:00:00,7.31,7.32,7.31,7.32,133452.0,6.991,7.0006,6.991,7.0006,133452.0
2017-04-06 14:05:00,7.32,7.32,7.31,7.31,148668.0,7.0006,7.0006,6.991,6.991,148668.0
2017-04-06 14:10:00,7.31,7.31,7.3,7.31,228384.0,6.991,6.991,6.9814,6.991,228384.0
2017-04-06 14:15:00,7.31,7.31,7.31,7.31,98652.0,6.991,6.991,6.991,6.991,98652.0
2017-04-06 14:20:00,7.3,7.31,7.3,7.3,111600.0,6.9814,6.991,6.9814,6.9814,111600.0
2017-04-06 14:25:00,7.3,7.3,7.28,7.29,378048.0,6.9814,6.9814,6.9623,6.9719,378048.0
2017-04-06 14:30:00,7.28,7.3,7.28,7.3,107292.0,6.9623,6.9814,6.9623,6.9814,107292.0
2017-04-06 14:35:00,7.29,7.3,7.29,7.3,217560.0,6.9719,6.9814,6.9719,6.9814,217560.0
2017-04-06 14:40:00,7.29,7.3,7.29,7.3,92208.0,6.9719,6.9814,6.9719,6.9814,92208.0
2017-04-06 14:45:00,7.3,7.3,7.25,7.26,1296912.0,6.9814,6.9814,6.9336,6.9432,1296912.0
2017-04-06 14:50:00,7.25,7.27,7.25,7.26,224532.0,6.9336,6.9528,6.9336,6.9432,224532.0
2017-04-06 14:55:00,7.26,7.27,7.24,7.25,596232.0,6.9432,6.9528,6.9241,6.9336,596232.0
2017-04-06 15:00:00,7.25,7.26,7.25,7.25,162792.0,6.9336,6.9432,6.9336,6.9336,162792.0
2017-04-06 15:05:00,7.26,7.27,7.25,7.27,204960.0,6.9432,6.9528,6.9336,6.9528,204960.0
2017-04-06 15:10:00,7.27,7.28,7.27,7.27,311880.0,6.9528,6.9623,6.9528,6.9528,311880.0
2017-04-06 15:15:00,7.27,7.28,7.27,7.28,145056.0,6.9528,6.9623,6.9528,6.9623,145056.0
2017-04-06 15:20:00,7.27,7.27,7.26,7.26,114636.0,6.9528,6.9528,6.9432,6.9432,114636.0
2017-04-06 15:25:00,7.27,7.28,7.26,7.27,128760.0,6.9528,6.9623,6.9432,6.9528,128760.0
2017-04-06 15:30:00,7.27,7.27,7.26,7.27,144360.0,6.9528,6.9528,6.9432,6.9528,144360.0
2017-04-06 15:35:00,7.27,7.29,7.27,7.29,139968.0,6.9528,6.9719,6.9528,6.9719,139968.0
2017-04-06 15:40:00,7.29,7.29,7.28,7.29,191844.0,6.9719,6.9719,6.9623,6.9719,191844.0
2017-04-06 15:45:00,7.28,7.29,7.27,7.28,303372.0,6.9623,6.9719,6.9528,6.9623,303372.0
2017-04-06 15:50:00,7.28,7.28,7.26,7.27,395040.0,6.9623,6.9623,6.9432,6.9528,395040.0
2017-04-06 15:55:00,7.27,7.29,7.27,7.29,706344.0,6.9528,6.9719,6.9528,6.9719,706344.0
2017-04-07 09:30:00,7.29,7.3,7.27,7.27,906324.0,6.9719,6.9814,6.9528,6.9528,906324.0
2017-04-07 09:35:00,7.28,7.33,7.27,7.31,900564.0,6.9623,7.0101,6.9528,6.991,900564.0
2017-04-07 09:40:00,7.31,7.32,7.28,7.29,669096.0,6.991,7.0006,6.9623,6.9719,669096.0
2017-04-07 09:45:00,7.29,7.3,7.27,7.28,257328.0,6.9719,6.9814,6.9528,6.9623,257328.0
2017-04-07 09:50:00,7.28,7.29,7.23,7.23,860088.0,6.9623,6.9719,6.9145,6.9145,860088.0
2017-04-07 09:55:00,7.23,7.25,7.21,7.22,1278144.0,6.9145,6.9336,6.8954,6.9049,1278144.0
2017-04-07 10:00:00,7.22,7.24,7.2,7.24,800856.0,6.9049,6.9241,6.8858,6.9241,800856.0
2017-04-07 10:05:00,7.24,7.26,7.24,7.26,438396.0,6.9241,6.9432,6.9241,6.9432,438396.0
2017-04-07 10:10:00,7.26,7.28,7.25,7.27,405804.0,6.9432,6.9623,6.9336,6.9528,405804.0
2017-04-07 10:15:00,7.27,7.27,7.25,7.26,128148.0,6.9528,6.9528,6.9336,6.9432,128148.0
2017-04-07 10:20:00,7.26,7.27,7.25,7.27,220440.0,6.9432,6.9528,6.9336,6.9528,220440.0
2017-04-07 10:25:00,7.27,7.29,7.27,7.28,311136.0,6.9528,6.9719,6.9528,6.9623,311136.0
2017-04-07 10:30:00,7.28,7.28,7.27,7.28,286128.0,6.9623,6.9623,6.9528,6.9623,286128.0
2017-04-07 10:35:00,7.28,7.31,7.28,7.31,375096.0,6.9623,6.991,6.9623,6.991,375096.0
2017-04-07 10:40:00,7.3,7.31,7.29,7.29,124404.0,6.9814,6.991,6.9719,6.9719,124404.0
2017-04-07 10:45:00,7.29,7.3,7.29,7.3,85632.0,6.9719,6.9814,6.9719,6.9814,85632.0
2017-04-07 10:50:00,7.29,7.29,7.27,7.27,154620.0,6.9719,6.9719,6.9528,6.9528,154620.0
2017-04-07 10:55:00,7.28,7.28,7.26,7.27,193872.0,6.9623,6.9623,6.9432,6.9528,193872.0
2017-04-07 11:00:00,7.27,7.28,7.26,7.27,172368.0,6.9528,6.9623,6.9432,6.9528,172368.0
2017-04-07 11:05:00,7.27,7.27,7.25,7.25,358080.0,6.9528,6.9528,6.9336,6.9336,358080.0
2017-04-07 11:10:00,7.25,7.27,7.24,7.27,270804.0,6.9336,6.9528,6.9241,6.9528,270804.0
2017-04-07 11:15:00,7.27,7.28,7.26,7.28,170580.0,6.9528,6.9623,6.9432,6.9623,170580.0
2017-04-07 11:20:00,7.28,7.29,7.27,7.28,81108.0,6.9623,6.9719,6.9528,6.9623,81108.0
2017-04-07 11:25:00,7.28,7.29,7.28,7.28,103476.0,6.9623,6.9719,6.9623,6.9623,103476.0
2017-04-07 11:30:00,7.28,7.28,7.26,7.28,168636.0,6.9623,6.9623,6.9432,6.9623,168636.0
2017-04-07 11:35:00,7.28,7.29,7.27,7.27,189456.0,6.9623,6.9719,6.9528,6.9528,189456.0
2017-04-07 11:40:00,7.27,7.28,7.27,7.27,51924.0,6.9528,6.9623,6.9528,6.9528,51924.0
2017-04-07 11:45:00,7.27,7.28,7.27,7.28,51600.0,6.9528,6.9623,6.9528,6.9623,51600.0
2017-04-07 11:50:00,7.28,7.29,7.27,7.28,97704.0,6.9623,6.9719,6.9528,6.9623,97704.0
2017-04-07 11:55:00,7.28,7.29,7.28,7.28,61656.0,6.9623,6.9719,6.9623,6.9623,61656.0
2017-04-07 12:00:00,7.28,7.29,7.28,7.29,173328.0,6.9623,6.9719,6.9623,6.9719,173328.0
2017-04-07 12:05:00,7.29,7.3,7.29,7.3,135564.0,6.9719,6.9814,6.9719,6.9814,135564.0
2017-04-07 12:10:00,7.3,7.3,7.3,7.3,134832.0,6.9814,6.9814,6.9814,6.9814,134832.0
2017-04-07 12:15:00,7.3,7.31,7.3,7.3,117888.0,6.9814,6.991,6.9814,6.9814,117888.0
2017-04-07 12:20:00,7.3,7.3,7.3,7.3,38400.0,6.9814,6.9814,6.9814,6.9814,38400.0
2017-04-07 12:25:00,7.3,7.31,7.3,7.31,254628.0,6.9814,6.991,6.9814,6.991,254628.0
2017-04-07 12:30:00,7.31,7.31,7.3,7.31,447744.0,6.991,6.991,6.9814,6.991,447744.0
2017-04-07 12:35:00,7.31,7.31,7.3,7.3,114948.0,6.991,6.991,6.9814,6.9814,114948.0
2017-04-07 12:40:00,7.31,7.31,7.31,7.31,34800.0,6.991,6.991,6.991,6.991,34800.0
2017-04-07 12:45:00,7.31,7.31,7.3,7.31,73548.0,6.991,6.991,6.9814,6.991,73548.0
2017-04-07 12:50:00,7.31,7.32,7.31,7.31,98904.0,6.991,7.0006,6.991,6.991,98904.0
2017-04-07 12:55:00,7.31,7.32,7.31,7.32,46152.0,6.991,7.0006,6.991,7.0006,46152.0
2017-04-07 13:00:00,7.32,7.32,7.3,7.31,129864.0,7.0006,7.0006,6.9814,6.991,129864.0
2017-04-07 13:05:00,7.31,7.31,7.3,7.31,110832.0,6.991,6.991,6.9814,6.991,110832.0
2017-04-07 13:10:00,7.31,7.32,7.31,7.31,57600.0,6.991,7.0006,6.991,6.991,57600.0
2017-04-07 13:15:00,7.31,7.31,7.3,7.31,24000.0,6.991,6.991,6.9814,6.991,24000.0
2017-04-07 13:20:00,7.3,7.31,7.3,7.3,29340.0,6.9814,6.991,6.9814,6.9814,29340.0
2017-04-07 13:25:00,7.31,7.33,7.31,7.33,307620.0,6.991,7.0101,6.991,7.0101,307620.0
2017-04-07 13:30:00,7.33,7.35,7.33,7.33,699000.0,7.0101,7.0293,7.0101,7.0101,699000.0
2017-04-07 13:35:00,7.33,7.33,7.32,7.32,140232.0,7.0101,7.0101,7.0006,7.0006,140232.0
2017-04-07 13:40:00,7.32,7.33,7.32,7.33,6000.0,7.0006,7.0101,7.0006,7.0101,6000.0
2017-04-07 13:45:00,7.33,7.33,7.32,7.32,134496.0,7.0101,7.0101,7.0006,7.0006,134496.0
2017-04-07 13:50:00,7.32,7.32,7.32,7.32,33684.0,7.0006,7.0006,7.0006,7.0006,33684.0
2017-04-07 13:55:00,7.32,7.33,7.31,7.32,90444.0,7.0006,7.0101,6.991,7.0006,90444.0
2017-04-07 14:00:00,7.32,7.34,7.32,7.33,148104.0,7.0006,7.0197,7.0006,7.0101,148104.0
2017-04-07 14:05:00,7.33,7.34,7.33,7.33,82680.0,7.0101,7.0197,7.0101,7.0101,82680.0
2017-04-07 14:10:00,7.33,7.34,7.33,7.34,192108.0,7.0101,7.0197,7.0101,7.0197,192108.0
2017-04-07 14:15:00,7.34,7.34,7.33,7.34,84288.0,7.0197,7.0197,7.0101,7.0197,84288.0
2017-04-07 14:20:00,7.34,7.34,7.34,7.34,12588.0,7.0197,7.0197,7.0197,7.0197,12588.0
2017-04-07 14:25:00,7.33,7.33,7.32,7.33,68532.0,7.0101,7.0101,7.0006,7.0101,68532.0
2017-04-07 14:30:00,7.33,7.33,7.32,7.33,12120.0,7.0101,7.0101,7.0006,7.0101,12120.0
2017-04-07 14:35:00,7.33,7.33,7.32,7.33,33276.0,7.0101,7.0101,7.0006,7.0101,33276.0
2017-04-07 14:40:00,7.32,7.33,7.31,7.32,252708.0,7.0006,7.0101,6.991,7.0006,252708.0
2017-04-07 14:45:00,7.32,7.34,7.32,7.33,100056.0,7.0006,7.0197,7.0006,7.0101,100056.0
2017-04-07 14:50:00,7.33,7.33,7.32,7.32,124656.0,7.0101,7.0101,7.0006,7.0006,124656.0
2017-04-07 14:55:00,7.32,7.33,7.31,7.31,209700.0,7.0006,7.0101,6.991,6.991,209700.0
2017-04-07 15:00:00,7.31,7.32,7.31,7.32,93900.0,6.991,7.0006,6.991,7.0006,93900.0
2017-04-07 15:05:00,7.32,7.32,7.3,7.3,108912.0,7.0006,7.0006,6.9814,6.9814,108912.0
2017-04-07 15:10:00,7.31,7.32,7.31,7.32,178020.0,6.991,7.0006,6.991,7.0006,178020.0
2017-04-07 15:15:00,7.32,7.32,7.31,7.32,168612.0,7.0006,7.0006,6.991,7.0006,168612.0
2017-04-07 15:20:00,7.32,7.32,7.32,7.32,213840.0,7.0006,7.0006,7.0006,7.0006,213840.0
2017-04-07 15:25:00,7.32,7.32,7.3,7.3,145380.0,7.0006,7.0006,6.9814,6.9814,145380.0
2017-04-07 15:30:00,7.31,7.31,7.29,7.29,512904.0,6.991,6.991,6.9719,6.9719,512904.0
2017-04-07 15:35:00,7.3,7.3,7.29,7.3,191172.0,6.9814,6.9814,6.9719,6.9814,191172.0
2017-04-07 15:40:00,7.3,7.3,7.3,7.3,44868.0,6.9814,6.9814,6.9814,6.9814,44868.0
2017-04-07 15:45:00,7.3,7.3,7.29,7.29,860904.0,6.9814,6.9814,6.9719,6.9719,860904.0
2017-04-07 15:50:00,7.29,7.3,7.29,7.29,263184.0,6.9719,6.9814,6.9719,6.9719,263184.0
2017-04-07 15:55:00,7.29,7.3,7.28,7.28,779316.0,6.9719,6.9814,6.9623,6.9623,779316.0
2017-04-10 09:30:00,7.31,7.33,7.29,7.33,782952.0,6.991,7.0101,6.9719,7.0101,782952.0
2017-04-10 09:35:00,7.33,7.35,7.33,7.35,1061172.0,7.0101,7.0293,7.0101,7.0293,1061172.0
2017-04-10 09:40:00,7.35,7.36,7.34,7.34,801372.0,7.0293,7.0388,7.0197,7.0197,801372.0
2017-04-10 09:45:00,7.35,7.36,7.35,7.35,455904.0,7.0293,7.0388,7.0293,7.0293,455904.0
2017-04-10 09:50:00,7.35,7.35,7.34,7.35,270768.0,7.0293,7.0293,7.0197,7.0293,270768.0
2017-04-10 09:55:00,7.35,7.35,7.34,7.35,481944.0,7.0293,7.0293,7.0197,7.0293,481944.0
2017-04-10 10:00:00,7.35,7.35,7.33,7.34,331224.0,7.0293,7.0293,7.0101,7.0197,331224.0
2017-04-10 10:05:00,7.34,7.36,7.34,7.34,313596.0,7.0197,7.0388,7.0197,7.0197,313596.0
2017-04-10 10:10:00,7.35,7.35,7.33,7.34,203928.0,7.0293,7.0293,7.0101,7.0197,203928.0
2017-04-10 10:15:00,7.34,7.35,7.34,7.34,150252.0,7.0197,7.0293,7.0197,7.0197,150252.0
2017-04-10 10:20:00,7.34,7.35,7.34,7.35,175500.0,7.0197,7.0293,7.0197,7.0293,175500.0
2017-04-10 10:25:00,7.35,7.35,7.34,7.35,125364.0,7.0293,7.0293,7.0197,7.0293,125364.0
2017-04-10 10:30:00,7.35,7.37,7.35,7.37,1007784.0,7.0293,7.0484,7.0293,7.0484,1007784.0
2017-04-10 10:35:00,7.37,7.38,7.36,7.36,281772.0,7.0484,7.058,7.0388,7.0388,281772.0
2017-04-10 10:40:00,7.37,7.37,7.35,7.36,298428.0,7.0484,7.0484,7.0293,7.0388,298428.0
2017-04-10 10:45:00,7.36,7.37,7.35,7.36,117636.0,7.0388,7.0484,7.0293,7.0388,117636.0
2017-04-10 10:50:00,7.36,7.36,7.35,7.35,1452408.0,7.0388,7.0388,7.0293,7.0293,1452408.0
2017-04-10 10:55:00,7.36,7.36,7.32,7.32,435672.0,7.0388,7.0388,7.0006,7.0006,435672.0
2017-04-10 11:00:00,7.32,7.33,7.32,7.32,205284.0,7.0006,7.0101,7.0006,7.0006,205284.0
2017-04-10 11:05:00,7.33,7.33,7.32,7.32,67248.0,7.0101,7.0101,7.0006,7.0006,67248.0
2017-04-10 11:10:00,7.33,7.34,7.33,7.34,336000.0,7.0101,7.0197,7.0101,7.0197,336000.0
2017-04-10 11:15:00,7.34,7.34,7.33,7.33,279792.0,7.0197,7.0197,7.0101,7.0101,279792.0
2017-04-10 11:20:00,7.34,7.34,7.33,7.34,100440.0,7.0197,7.0197,7.0101,7.0197,100440.0
2017-04-10 11:25:00,7.34,7.34,7.32,7.33,220512.0,7.0197,7.0197,7.0006,7.0101,220512.0
2017-04-10 11:30:00,7.33,7.33,7.29,7.29,972120.0,7.0101,7.0101,6.9719,6.9719,972120.0
2017-04-10 11:35:00,7.29,7.3,7.28,7.28,324324.0,6.9719,6.9814,6.9623,6.9623,324324.0
2017-04-10 11:40:00,7.28,7.28,7.26,7.27,570432.0,6.9623,6.9623,6.9432,6.9528,570432.0
2017-04-10 11:45:00,7.27,7.28,7.26,7.28,219204.0,6.9528,6.9623,6.9432,6.9623,219204.0
2017-04-10 11:50:00,7.28,7.29,7.28,7.28,146112.0,6.9623,6.9719,6.9623,6.9623,146112.0
2017-04-10 11:55:00,7.28,7.28,7.27,7.28,98220.0,6.9623,6.9623,6.9528,6.9623,98220.0
2017-04-10 12:00:00,7.28,7.29,7.27,7.28,70056.0,6.9623,6.9719,6.9528,6.9623,70056.0
2017-04-10 12:05:00,7.28,7.29,7.27,7.28,208716.0,6.9623,6.9719,6.9528,6.9623,208716.0
2017-04-10 12:10:00,7.28,7.28,7.23,7.23,1019328.0,6.9623,6.9623,6.9145,6.9145,1019328.0
2017-04-10 12:15:00,7.23,7.25,7.23,7.24,263220.0,6.9145,6.9336,6.9145,6.9241,263220.0
2017-04-10 12:20:00,7.24,7.26,7.24,7.25,364200.0,6.9241,6.9432,6.9241,6.9336,364200.0
2017-04-10 12:25:00,7.24,7.26,7.24,7.25,112164.0,6.9241,6.9432,6.9241,6.9336,112164.0
2017-04-10 12:30:00,7.25,7.27,7.25,7.27,91800.0,6.9336,6.9528,6.9336,6.9528,91800.0
2017-04-10 12:35:00,7.27,7.27,7.27,7.27,140808.0,6.9528,6.9528,6.9528,6.9528,140808.0
2017-04-10 12:40:00,7.27,7.29,7.27,7.28,432756.0,6.9528,6.9719,6.9528,6.9623,432756.0
2017-04-10 12:45:00,7.28,7.3,7.28,7.3,376404.0,6.9623,6.9814,6.9623,6.9814,376404.0
2017-04-10 12:50:00,7.3,7.32,7.3,7.32,1128408.0,6.9814,7.0006,6.9814,7.0006,1128408.0
2017-04-10 12:55:00,7.32,7.32,7.32,7.32,186408.0,7.0006,7.0006,7.0006,7.0006,186408.0
2017-04-10 13:00:00,7.32,7.33,7.32,7.32,434316.0,7.0006,7.0101,7.0006,7.0006,434316.0
2017-04-10 13:05:00,7.33,7.34,7.33,7.33,545556.0,7.0101,7.0197,7.0101,7.0101,545556.0
2017-04-10 13:10:00,7.33,7.34,7.33,7.33,98340.0,7.0101,7.0197,7.0101,7.0101,98340.0
2017-04-10 13:15:00,7.33,7.33,7.32,7.32,132900.0,7.0101,7.0101,7.0006,7.0006,132900.0
2017-04-10 13:20:00,7.33,7.33,7.33,7.33,129960.0,7.0101,7.0101,7.0101,7.0101,129960.0
2017-04-10 13:25:00,7.33,7.34,7.33,7.33,84396.0,7.0101,7.0197,7.0101,7.0101,84396.0
2017-04-10 13:30:00,7.33,7.33,7.33,7.33,60000.0,7.0101,7.0101,7.0101,7.0101,60000.0
2017-04-10 13:35:00,7.34,7.35,7.33,7.35,641076.0,7.0197,7.0293,7.0101,7.0293,641076.0
2017-04-10 13:40:00,7.34,7.35,7.34,7.34,123756.0,7.0197,7.0293,7.0197,7.0197,123756.0
2017-04-10 13:45:00,7.34,7.34,7.34,7.34,210552.0,7.0197,7.0197,7.0197,7.0197,210552.0
2017-04-10 13:50:00,7.34,7.34,7.33,7.33,71484.0,7.0197,7.0197,7.0101,7.0101,71484.0
2017-04-10 13:55:00,7.33,7.34,7.33,7.33,43800.0,7.0101,7.0197,7.0101,7.0101,43800.0
2017-04-10 14:00:00,7.34,7.34,7.3,7.3,161712.0,7.0197,7.0197,6.9814,6.9814,161712.0
2017-04-10 14:05:00,7.3,7.31,7.3,7.31,462204.0,6.9814,6.991,6.9814,6.991,462204.0
2017-04-10 14:10:00,7.31,7.32,7.31,7.32,114000.0,6.991,7.0006,6.991,7.0006,114000.0
2017-04-10 14:15:00,7.33,7.33,7.32,7.32,43320.0,7.0101,7.0101,7.0006,7.0006,43320.0
2017-04-10 14:20:00,7.32,7.33,7.32,7.33,82272.0,7.0006,7.0101,7.0006,7.0101,82272.0
2017-04-10 14:25:00,7.32,7.32,7.3,7.3,166128.0,7.0006,7.0006,6.9814,6.9814,166128.0
2017-04-10 14:30:00,7.3,7.31,7.3,7.31,55176.0,6.9814,6.991,6.9814,6.991,55176.0
2017-04-10 14:35:00,7.31,7.31,7.3,7.3,164004.0,6.991,6.991,6.9814,6.9814,164004.0
2017-04-10 14:40:00,7.3,7.31,7.29,7.31,196176.0,6.9814,6.991,6.9719,6.991,196176.0
2017-04-10 14:45:00,7.31,7.33,7.31,7.33,200916.0,6.991,7.0101,6.991,7.0101,200916.0
2017-04-10 14:50:00,7.33,7.33,7.33,7.33,88692.0,7.0101,7.0101,7.0101,7.0101,88692.0
2017-04-10 14:55:00,7.33,7.33,7.33,7.33,33600.0,7.0101,7.0101,7.0101,7.0101,33600.0
2017-04-10 15:00:00,7.33,7.34,7.33,7.33,25800.0,7.0101,7.0197,7.0101,7.0101,25800.0
2017-04-10 15:05:00,7.34,7.35,7.33,7.33,365340.0,7.0197,7.0293,7.0101,7.0101,365340.0
2017-04-10 15:10:00,7.33,7.33,7.33,7.33,20760.0,7.0101,7.0101,7.0101,7.0101,20760.0
2017-04-10 15:15:00,7.33,7.33,7.32,7.32,15720.0,7.0101,7.0101,7.0006,7.0006,15720.0
2017-04-10 15:20:00,7.32,7.32,7.29,7.3,410580.0,7.0006,7.0006,6.9719,6.9814,410580.0
2017-04-10 15:25:00,7.31,7.31,7.3,7.3,23160.0,6.991,6.991,6.9814,6.9814,23160.0
2017-04-10 15:30:00,7.3,7.31,7.29,7.3,64812.0,6.9814,6.991,6.9719,6.9814,64812.0
2017-04-10 15:35:00,7.31,7.31,7.3,7.31,84852.0,6.991,6.991,6.9814,6.991,84852.0
2017-04-10 15:40:00,7.31,7.31,7.3,7.3,80760.0,6.991,6.991,6.9814,6.9814,80760.0
2017-04-10 15:45:00,7.3,7.3,7.29,7.29,84144.0,6.9814,6.9814,6.9719,6.9719,84144.0
2017-04-10 15:50:00,7.29,7.29,7.27,7.28,153708.0,6.9719,6.9719,6.9528,6.9623,153708.0
2017-04-10 15:55:00,7.28,7.29,7.27,7.29,746868.0,6.9623,6.9719,6.9528,6.9719,746868.0
2017-04-11 09:30:00,7.26,7.29,7.24,7.29,2501304.0,6.9432,6.9719,6.9241,6.9719,2501304.0
2017-04-11 09:35:00,7.29,7.3,7.24,7.26,1489620.0,6.9719,6.9814,6.9241,6.9432,1489620.0
2017-04-11 09:40:00,7.25,7.25,7.2,7.2,1728120.0,6.9336,6.9336,6.8858,6.8858,1728120.0
2017-04-11 09:45:00,7.2,7.2,7.15,7.17,2114904.0,6.8858,6.8858,6.838,6.8571,2114904.0
2017-04-11 09:50:00,7.16,7.18,7.14,7.16,766908.0,6.8476,6.8667,6.8284,6.8476,766908.0
2017-04-11 09:55:00,7.16,7.17,7.13,7.17,929244.0,6.8476,6.8571,6.8189,6.8571,929244.0
2017-04-11 10:00:00,7.17,7.19,7.16,7.19,537648.0,6.8571,6.8762,6.8476,6.8762,537648.0
2017-04-11 10:05:00,7.19,7.19,7.17,7.18,756876.0,6.8762,6.8762,6.8571,6.8667,756876.0
2017-04-11 10:10:00,7.18,7.19,7.15,7.16,686604.0,6.8667,6.8762,6.838,6.8476,686604.0
2017-04-11 10:15:00,7.16,7.16,7.14,7.15,356136.0,6.8476,6.8476,6.8284,6.838,356136.0
2017-04-11 10:20:00,7.15,7.15,7.1,7.12,1279812.0,6.838,6.838,6.7902,6.8093,1279812.0
2017-04-11 10:25:00,7.12,7.13,7.09,7.12,577284.0,6.8093,6.8189,6.7806,6.8093,577284.0
2017-04-11 10:30:00,7.12,7.12,7.06,7.07,1489476.0,6.8093,6.8093,6.7519,6.7615,1489476.0
2017-04-11 10:35:00,7.07,7.09,7.06,7.09,879084.0,6.7615,6.7806,6.7519,6.7806,879084.0
2017-04-11 10:40:00,7.09,7.09,7.04,7.07,911304.0,6.7806,6.7806,6.7328,6.7615,911304.0
2017-04-11 10:45:00,7.07,7.08,7.06,7.06,449868.0,6.7615,6.771,6.7519,6.7519,449868.0
2017-04-11 10:50:00,7.06,7.07,7.04,7.06,853032.0,6.7519,6.7615,6.7328,6.7519,853032.0
2017-04-11 10:55:00,7.06,7.08,7.04,7.08,875232.0,6.7519,6.771,6.7328,6.771,875232.0
2017-04-11 11:00:00,7.08,7.09,7.06,7.09,666012.0,6.771,6.7806,6.7519,6.7806,666012.0
2017-04-11 11:05:00,7.09,7.1,7.09,7.09,322188.0,6.7806,6.7902,6.7806,6.7806,322188.0
2017-04-11 11:10:00,7.08,7.1,7.07,7.07,368052.0,6.771,6.7902,6.7615,6.7615,368052.0
2017-04-11 11:15:00,7.07,7.09,7.06,7.08,356196.0,6.7615,6.7806,6.7519,6.771,356196.0
2017-04-11 11:20:00,7.08,7.08,7.06,7.08,113532.0,6.771,6.771,6.7519,6.771,113532.0
2017-04-11 11:25:00,7.07,7.07,7.05,7.07,446328.0,6.7615,6.7615,6.7424,6.7615,446328.0
2017-04-11 11:30:00,7.07,7.1,7.07,7.1,682140.0,6.7615,6.7902,6.7615,6.7902,682140.0
2017-04-11 11:35:00,7.1,7.12,7.1,7.11,458640.0,6.7902,6.8093,6.7902,6.7997,458640.0
2017-04-11 11:40:00,7.11,7.11,7.09,7.09,407652.0,6.7997,6.7997,6.7806,6.7806,407652.0
2017-04-11 11:45:00,7.09,7.11,7.08,7.1,304752.0,6.7806,6.7997,6.771,6.7902,304752.0
2017-04-11 11:50:00,7.1,7.11,7.09,7.1,324180.0,6.7902,6.7997,6.7806,6.7902,324180.0
2017-04-11 11:55:00,7.11,7.11,7.1,7.1,313296.0,6.7997,6.7997,6.7902,6.7902,313296.0
2017-04-11 12:00:00,7.09,7.11,7.09,7.11,112644.0,6.7806,6.7997,6.7806,6.7997,112644.0
2017-04-11 12:05:00,7.1,7.11,7.1,7.1,100320.0,6.7902,6.7997,6.7902,6.7902,100320.0
2017-04-11 12:10:00,7.11,7.14,7.11,7.14,283896.0,6.7997,6.8284,6.7997,6.8284,283896.0
2017-04-11 12:15:00,7.14,7.16,7.14,7.16,595092.0,6.8284,6.8476,6.8284,6.8476,595092.0
2017-04-11 12:20:00,7.16,7.18,7.16,7.16,592236.0,6.8476,6.8667,6.8476,6.8476,592236.0
2017-04-11 12:25:00,7.16,7.17,7.16,7.17,256788.0,6.8476,6.8571,6.8476,6.8571,256788.0
2017-04-11 12:30:00,7.17,7.18,7.17,7.18,358764.0,6.8571,6.8667,6.8571,6.8667,358764.0
2017-04-11 12:35:00,7.18,7.19,7.17,7.18,383244.0,6.8667,6.8762,6.8571,6.8667,383244.0
2017-04-11 12:40:00,7.17,7.17,7.16,7.16,300252.0,6.8571,6.8571,6.8476,6.8476,300252.0
2017-04-11 12:45:00,7.16,7.17,7.16,7.16,356244.0,6.8476,6.8571,6.8476,6.8476,356244.0
2017-04-11 12:50:00,7.16,7.19,7.16,7.19,799776.0,6.8476,6.8762,6.8476,6.8762,799776.0
2017-04-11 12:55:00,7.19,7.19,7.18,7.18,310068.0,6.8762,6.8762,6.8667,6.8667,310068.0
2017-04-11 13:00:00,7.18,7.2,7.18,7.2,702252.0,6.8667,6.8858,6.8667,6.8858,702252.0
2017-04-11 13:05:00,7.2,7.22,7.2,7.2,528348.0,6.8858,6.9049,6.8858,6.8858,528348.0
2017-04-11 13:10:00,7.2,7.21,7.19,7.19,432696.0,6.8858,6.8954,6.8762,6.8762,432696.0
2017-04-11 13:15:00,7.19,7.19,7.18,7.19,285360.0,6.8762,6.8762,6.8667,6.8762,285360.0
2017-04-11 13:20:00,7.2,7.2,7.18,7.18,198792.0,6.8858,6.8858,6.8667,6.8667,198792.0
2017-04-11 13:25:00,7.18,7.2,7.18,7.2,171996.0,6.8667,6.8858,6.8667,6.8858,171996.0
2017-04-11 13:30:00,7.19,7.2,7.18,7.19,97632.0,6.8762,6.8858,6.8667,6.8762,97632.0
2017-04-11 13:35:00,7.19,7.2,7.19,7.2,107148.0,6.8762,6.8858,6.8762,6.8858,107148.0
2017-04-11 13:40:00,7.2,7.2,7.17,7.18,375552.0,6.8858,6.8858,6.8571,6.8667,375552.0
2017-04-11 13:45:00,7.17,7.18,7.16,7.16,289632.0,6.8571,6.8667,6.8476,6.8476,289632.0
2017-04-11 13:50:00,7.16,7.17,7.16,7.17,97884.0,6.8476,6.8571,6.8476,6.8571,97884.0
2017-04-11 13:55:00,7.17,7.17,7.16,7.17,62880.0,6.8571,6.8571,6.8476,6.8571,62880.0
2017-04-11 14:00:00,7.17,7.18,7.17,7.17,189096.0,6.8571,6.8667,6.8571,6.8571,189096.0
2017-04-11 14:05:00,7.18,7.19,7.18,7.18,146772.0,6.8667,6.8762,6.8667,6.8667,146772.0
2017-04-11 14:10:00,7.18,7.18,7.14,7.16,714924.0,6.8667,6.8667,6.8284,6.8476,714924.0
2017-04-11 14:15:00,7.16,7.16,7.15,7.16,186948.0,6.8476,6.8476,6.838,6.8476,186948.0
2017-04-11 14:20:00,7.16,7.17,7.16,7.17,86400.0,6.8476,6.8571,6.8476,6.8571,86400.0
2017-04-11 14:25:00,7.17,7.18,7.16,7.17,48576.0,6.8571,6.8667,6.8476,6.8571,48576.0
2017-04-11 14:30:00,7.17,7.18,7.16,7.18,193800.0,6.8571,6.8667,6.8476,6.8667,193800.0
2017-04-11 14:35:00,7.18,7.18,7.17,7.18,444276.0,6.8667,6.8667,6.8571,6.8667,444276.0
2017-04-11 14:40:00,7.17,7.18,7.15,7.16,442368.0,6.8571,6.8667,6.838,6.8476,442368.0
2017-04-11 14:45:00,7.16,7.17,7.16,7.17,86304.0,6.8476,6.8571,6.8476,6.8571,86304.0
2017-04-11 14:50:00,7.17,7.19,7.16,7.19,422820.0,6.8571,6.8762,6.8476,6.8762,422820.0
2017-04-11 14:55:00,7.2,7.2,7.18,7.19,254664.0,6.8858,6.8858,6.8667,6.8762,254664.0
2017-04-11 15:00:00,7.18,7.18,7.17,7.18,157356.0,6.8667,6.8667,6.8571,6.8667,157356.0
2017-04-11 15:05:00,7.17,7.17,7.15,7.17,676224.0,6.8571,6.8571,6.838,6.8571,676224.0
2017-04-11 15:10:00,7.17,7.17,7.15,7.15,348000.0,6.8571,6.8571,6.838,6.838,348000.0
2017-04-11 15:15:00,7.15,7.15,7.12,7.14,662160.0,6.838,6.838,6.8093,6.8284,662160.0
2017-04-11 15:20:00,7.14,7.15,7.13,7.14,271212.0,6.8284,6.838,6.8189,6.8284,271212.0
2017-04-11 15:25:00,7.14,7.15,7.14,7.15,217296.0,6.8284,6.838,6.8284,6.838,217296.0
2017-04-11 15:30:00,7.15,7.17,7.14,7.16,377052.0,6.838,6.8571,6.8284,6.8476,377052.0
2017-04-11 15:35:00,7.16,7.17,7.15,7.16,390768.0,6.8476,6.8571,6.838,6.8476,390768.0
2017-04-11 15:40:00,7.16,7.16,7.14,7.15,170880.0,6.8476,6.8476,6.8284,6.838,170880.0
2017-04-11 15:45:00,7.14,7.16,7.14,7.16,186168.0,6.8284,6.8476,6.8284,6.8476,186168.0
2017-04-11 15:50:00,7.16,7.17,7.16,7.16,536952.0,6.8476,6.8571,6.8476,6.8476,536952.0
2017-04-11 15:55:00,7.17,7.2,7.16,7.2,1104408.0,6.8571,6.8858,6.8476,6.8858,1104408.0
2017-04-12 09:30:00,7.19,7.19,7.16,7.17,1057716.0,6.8762,6.8762,6.8476,6.8571,1057716.0
2017-04-12 09:35:00,7.16,7.2,7.15,7.18,672432.0,6.8476,6.8858,6.838,6.8667,672432.0
2017-04-12 09:40:00,7.19,7.2,7.17,7.17,366048.0,6.8762,6.8858,6.8571,6.8571,366048.0
2017-04-12 09:45:00,7.18,7.2,7.18,7.18,337824.0,6.8667,6.8858,6.8667,6.8667,337824.0
2017-04-12 09:50:00,7.19,7.19,7.17,7.18,468396.0,6.8762,6.8762,6.8571,6.8667,468396.0
2017-04-12 09:55:00,7.18,7.18,7.17,7.18,454344.0,6.8667,6.8667,6.8571,6.8667,454344.0
2017-04-12 10:00:00,7.18,7.2,7.17,7.18,684372.0,6.8667,6.8858,6.8571,6.8667,684372.0
2017-04-12 10:05:00,7.18,7.18,7.17,7.17,325548.0,6.8667,6.8667,6.8571,6.8571,325548.0
2017-04-12 10:10:00,7.17,7.17,7.15,7.16,726360.0,6.8571,6.8571,6.838,6.8476,726360.0
2017-04-12 10:15:00,7.16,7.2,7.16,7.19,648444.0,6.8476,6.8858,6.8476,6.8762,648444.0
2017-04-12 10:20:00,7.19,7.2,7.18,7.18,160392.0,6.8762,6.8858,6.8667,6.8667,160392.0
2017-04-12 10:25:00,7.18,7.18,7.15,7.16,624960.0,6.8667,6.8667,6.838,6.8476,624960.0
2017-04-12 10:30:00,7.16,7.18,7.15,7.16,801636.0,6.8476,6.8667,6.838,6.8476,801636.0
2017-04-12 10:35:00,7.16,7.17,7.15,7.16,998724.0,6.8476,6.8571,6.838,6.8476,998724.0
2017-04-12 10:40:00,7.16,7.17,7.15,7.15,579408.0,6.8476,6.8571,6.838,6.838,579408.0
2017-04-12 10:45:00,7.15,7.15,7.13,7.15,990480.0,6.838,6.838,6.8189,6.838,990480.0
2017-04-12 10:50:00,7.15,7.15,7.13,7.15,495420.0,6.838,6.838,6.8189,6.838,495420.0
2017-04-12 10:55:00,7.15,7.16,7.13,7.14,658596.0,6.838,6.8476,6.8189,6.8284,658596.0
2017-04-12 11:00:00,7.14,7.14,7.12,7.13,964368.0,6.8284,6.8284,6.8093,6.8189,964368.0
2017-04-12 11:05:00,7.13,7.15,7.12,7.14,572952.0,6.8189,6.838,6.8093,6.8284,572952.0
2017-04-12 11:10:00,7.14,7.15,7.14,7.14,247152.0,6.8284,6.838,6.8284,6.8284,247152.0
2017-04-12 11:15:00,7.14,7.15,7.14,7.15,462660.0,6.8284,6.838,6.8284,6.838,462660.0
2017-04-12 11:20:00,7.15,7.16,7.13,7.14,296784.0,6.838,6.8476,6.8189,6.8284,296784.0
2017-04-12 11:25:00,7.14,7.14,7.13,7.14,251916.0,6.8284,6.8284,6.8189,6.8284,251916.0
2017-04-12 11:30:00,7.14,7.14,7.13,7.13,275364.0,6.8284,6.8284,6.8189,6.8189,275364.0
2017-04-12 11:35:00,7.13,7.13,7.1,7.1,874428.0,6.8189,6.8189,6.7902,6.7902,874428.0
2017-04-12 11:40:00,7.1,7.11,7.1,7.11,314820.0,6.7902,6.7997,6.7902,6.7997,314820.0
2017-04-12 11:45:00,7.11,7.11,7.1,7.1,287484.0,6.7997,6.7997,6.7902,6.7902,287484.0
2017-04-12 11:50:00,7.1,7.1,7.08,7.09,692904.0,6.7902,6.7902,6.771,6.7806,692904.0
2017-04-12 11:55:00,7.09,7.11,7.09,7.11,135840.0,6.7806,6.7997,6.7806,6.7997,135840.0
2017-04-12 12:00:00,7.11,7.11,7.1,7.1,418596.0,6.7997,6.7997,6.7902,6.7902,418596.0
2017-04-12 12:05:00,7.1,7.11,7.1,7.11,253200.0,6.7902,6.7997,6.7902,6.7997,253200.0
2017-04-12 12:10:00,7.11,7.12,7.11,7.12,315720.0,6.7997,6.8093,6.7997,6.8093,315720.0
2017-04-12 12:15:00,7.12,7.13,7.11,7.11,190788.0,6.8093,6.8189,6.7997,6.7997,190788.0
2017-04-12 12:20:00,7.11,7.12,7.11,7.11,343776.0,6.7997,6.8093,6.7997,6.7997,343776.0
2017-04-12 12:25:00,7.11,7.11,7.1,7.11,163812.0,6.7997,6.7997,6.7902,6.7997,163812.0
2017-04-12 12:30:00,7.11,7.11,7.11,7.11,111672.0,6.7997,6.7997,6.7997,6.7997,111672.0
2017-04-12 12:35:00,7.11,7.11,7.1,7.1,661536.0,6.7997,6.7997,6.7902,6.7902,661536.0
2017-04-12 12:40:00,7.1,7.11,7.1,7.11,372900.0,6.7902,6.7997,6.7902,6.7997,372900.0
2017-04-12 12:45:00,7.11,7.12,7.11,7.11,83616.0,6.7997,6.8093,6.7997,6.7997,83616.0
2017-04-12 12:50:00,7.1,7.11,7.09,7.09,545220.0,6.7902,6.7997,6.7806,6.7806,545220.0
2017-04-12 12:55:00,7.09,7.1,7.08,7.09,240240.0,6.7806,6.7902,6.771,6.7806,240240.0
2017-04-12 13:00:00,7.1,7.11,7.1,7.11,645336.0,6.7902,6.7997,6.7902,6.7997,645336.0
2017-04-12 13:05:00,7.11,7.12,7.11,7.12,377736.0,6.7997,6.8093,6.7997,6.8093,377736.0
2017-04-12 13:10:00,7.12,7.13,7.11,7.11,124176.0,6.8093,6.8189,6.7997,6.7997,124176.0
2017-04-12 13:15:00,7.11,7.12,7.11,7.12,69528.0,6.7997,6.8093,6.7997,6.8093,69528.0
2017-04-12 13:20:00,7.11,7.11,7.1,7.1,304080.0,6.7997,6.7997,6.7902,6.7902,304080.0
2017-04-12 13:25:00,7.1,7.11,7.1,7.1,66000.0,6.7902,6.7997,6.7902,6.7902,66000.0
2017-04-12 13:30:00,7.1,7.1,7.09,7.1,203208.0,6.7902,6.7902,6.7806,6.7902,203208.0
2017-04-12 13:35:00,7.1,7.12,7.09,7.12,608424.0,6.7902,6.8093,6.7806,6.8093,608424.0
2017-04-12 13:40:00,7.12,7.14,7.12,7.14,1123212.0,6.8093,6.8284,6.8093,6.8284,1123212.0
2017-04-12 13:45:00,7.14,7.14,7.13,7.14,152880.0,6.8284,6.8284,6.8189,6.8284,152880.0
2017-04-12 13:50:00,7.14,7.14,7.13,7.13,129360.0,6.8284,6.8284,6.8189,6.8189,129360.0
2017-04-12 13:55:00,7.13,7.16,7.13,7.16,362328.0,6.8189,6.8476,6.8189,6.8476,362328.0
2017-04-12 14:00:00,7.16,7.16,7.14,7.15,204552.0,6.8476,6.8476,6.8284,6.838,204552.0
2017-04-12 14:05:00,7.15,7.16,7.15,7.15,107052.0,6.838,6.8476,6.838,6.838,107052.0
2017-04-12 14:10:00,7.15,7.15,7.15,7.15,48960.0,6.838,6.838,6.838,6.838,48960.0
2017-04-12 14:15:00,7.14,7.15,7.14,7.14,97032.0,6.8284,6.838,6.8284,6.8284,97032.0
2017-04-12 14:20:00,7.14,7.14,7.13,7.14,57144.0,6.8284,6.8284,6.8189,6.8284,57144.0
2017-04-12 14:25:00,7.14,7.14,7.13,7.14,248160.0,6.8284,6.8284,6.8189,6.8284,248160.0
2017-04-12 14:30:00,7.14,7.15,7.14,7.15,129420.0,6.8284,6.838,6.8284,6.838,129420.0
2017-04-12 14:35:00,7.14,7.15,7.12,7.12,163944.0,6.8284,6.838,6.8093,6.8093,163944.0
2017-04-12 14:40:00,7.11,7.12,7.1,7.11,428700.0,6.7997,6.8093,6.7902,6.7997,428700.0
2017-04-12 14:45:00,7.1,7.11,7.1,7.1,367308.0,6.7902,6.7997,6.7902,6.7902,367308.0
2017-04-12 14:50:00,7.1,7.12,7.09,7.11,448128.0,6.7902,6.8093,6.7806,6.7997,448128.0
2017-04-12 14:55:00,7.12,7.13,7.12,7.12,60756.0,6.8093,6.8189,6.8093,6.8093,60756.0
2017-04-12 15:00:00,7.12,7.13,7.12,7.12,84576.0,6.8093,6.8189,6.8093,6.8093,84576.0
2017-04-12 15:05:00,7.11,7.12,7.11,7.11,41340.0,6.7997,6.8093,6.7997,6.7997,41340.0
2017-04-12 15:10:00,7.13,7.13,7.1,7.11,292560.0,6.8189,6.8189,6.7902,6.7997,292560.0
2017-04-12 15:15:00,7.11,7.11,7.09,7.09,411984.0,6.7997,6.7997,6.7806,6.7806,411984.0
2017-04-12 15:20:00,7.09,7.13,7.09,7.13,1047288.0,6.7806,6.8189,6.7806,6.8189,1047288.0
2017-04-12 15:25:00,7.13,7.13,7.11,7.12,291492.0,6.8189,6.8189,6.7997,6.8093,291492.0
2017-04-12 15:30:00,7.12,7.13,7.12,7.13,188496.0,6.8093,6.8189,6.8093,6.8189,188496.0
2017-04-12 15:35:00,7.13,7.13,7.11,7.11,109200.0,6.8189,6.8189,6.7997,6.7997,109200.0
2017-04-12 15:40:00,7.11,7.12,7.1,7.1,284340.0,6.7997,6.8093,6.7902,6.7902,284340.0
2017-04-12 15:45:00,7.1,7.11,7.09,7.09,279252.0,6.7902,6.7997,6.7806,6.7806,279252.0
2017-04-12 15:50:00,7.09,7.11,7.09,7.11,611376.0,6.7806,6.7997,6.7806,6.7997,611376.0
2017-04-12 15:55:00,7.11,7.12,7.1,7.11,715068.0,6.7997,6.8093,6.7902,6.7997,715068.0
2017-04-13 09:30:00,7.08,7.09,7.06,7.09,1489980.0,6.771,6.7806,6.7519,6.7806,1489980.0
2017-04-13 09:35:00,7.09,7.11,7.08,7.1,1065792.0,6.7806,6.7997,6.771,6.7902,1065792.0
2017-04-13 09:40:00,7.1,7.11,7.09,7.11,608052.0,6.7902,6.7997,6.7806,6.7997,608052.0
2017-04-13 09:45:00,7.11,7.12,7.1,7.12,374196.0,6.7997,6.8093,6.7902,6.8093,374196.0
2017-04-13 09:50:00,7.11,7.17,7.11,7.15,888756.0,6.7997,6.8571,6.7997,6.838,888756.0
2017-04-13 09:55:00,7.15,7.16,7.15,7.15,352080.0,6.838,6.8476,6.838,6.838,352080.0
2017-04-13 10:00:00,7.15,7.18,7.15,7.18,1118748.0,6.838,6.8667,6.838,6.8667,1118748.0
2017-04-13 10:05:00,7.18,7.18,7.16,7.17,409596.0,6.8667,6.8667,6.8476,6.8571,409596.0
2017-04-13 10:10:00,7.16,7.17,7.16,7.17,225816.0,6.8476,6.8571,6.8476,6.8571,225816.0
2017-04-13 10:15:00,7.17,7.19,7.17,7.18,395160.0,6.8571,6.8762,6.8571,6.8667,395160.0
2017-04-13 10:20:00,7.17,7.18,7.16,7.18,837156.0,6.8571,6.8667,6.8476,6.8667,837156.0
2017-04-13 10:25:00,7.18,7.18,7.16,7.16,476748.0,6.8667,6.8667,6.8476,6.8476,476748.0
2017-04-13 10:30:00,7.16,7.17,7.16,7.17,370032.0,6.8476,6.8571,6.8476,6.8571,370032.0
2017-04-13 10:35:00,7.16,7.18,7.16,7.17,283104.0,6.8476,6.8667,6.8476,6.8571,283104.0
2017-04-13 10:40:00,7.17,7.17,7.16,7.17,150972.0,6.8571,6.8571,6.8476,6.8571,150972.0
2017-04-13 10:45:00,7.17,7.17,7.16,7.16,193164.0,6.8571,6.8571,6.8476,6.8476,193164.0
2017-04-13 10:50:00,7.16,7.18,7.16,7.18,373188.0,6.8476,6.8667,6.8476,6.8667,373188.0
2017-04-13 10:55:00,7.18,7.19,7.18,7.19,336336.0,6.8667,6.8762,6.8667,6.8762,336336.0
2017-04-13 11:00:00,7.19,7.2,7.18,7.18,523512.0,6.8762,6.8858,6.8667,6.8667,523512.0
2017-04-13 11:05:00,7.18,7.19,7.18,7.18,278484.0,6.8667,6.8762,6.8667,6.8667,278484.0
2017-04-13 11:10:00,7.18,7.19,7.17,7.18,80388.0,6.8667,6.8762,6.8571,6.8667,80388.0
2017-04-13 11:15:00,7.18,7.18,7.16,7.17,293964.0,6.8667,6.8667,6.8476,6.8571,293964.0
2017-04-13 11:20:00,7.17,7.18,7.17,7.18,255276.0,6.8571,6.8667,6.8571,6.8667,255276.0
2017-04-13 11:25:00,7.18,7.18,7.18,7.18,147012.0,6.8667,6.8667,6.8667,6.8667,147012.0
2017-04-13 11:30:00,7.18,7.19,7.17,7.18,116376.0,6.8667,6.8762,6.8571,6.8667,116376.0
2017-04-13 11:35:00,7.18,7.18,7.18,7.18,9840.0,6.8667,6.8667,6.8667,6.8667,9840.0
2017-04-13 11:40:00,7.18,7.18,7.17,7.17,296964.0,6.8667,6.8667,6.8571,6.8571,296964.0
2017-04-13 11:45:00,7.17,7.18,7.17,7.17,238440.0,6.8571,6.8667,6.8571,6.8571,238440.0
2017-04-13 11:50:00,7.17,7.18,7.17,7.18,217128.0,6.8571,6.8667,6.8571,6.8667,217128.0
2017-04-13 11:55:00,7.18,7.18,7.17,7.17,154968.0,6.8667,6.8667,6.8571,6.8571,154968.0
2017-04-13 12:00:00,7.17,7.17,7.15,7.15,257400.0,6.8571,6.8571,6.838,6.838,257400.0
2017-04-13 12:05:00,7.15,7.16,7.13,7.14,682224.0,6.838,6.8476,6.8189,6.8284,682224.0
2017-04-13 12:10:00,7.14,7.15,7.13,7.14,94812.0,6.8284,6.838,6.8189,6.8284,94812.0
2017-04-13 12:15:00,7.13,7.15,7.13,7.14,503772.0,6.8189,6.838,6.8189,6.8284,503772.0
2017-04-13 12:20:00,7.14,7.14,7.13,7.13,346560.0,6.8284,6.8284,6.8189,6.8189,346560.0
2017-04-13 12:25:00,7.13,7.14,7.13,7.14,174840.0,6.8189,6.8284,6.8189,6.8284,174840.0
2017-04-13 12:30:00,7.14,7.14,7.14,7.14,79800.0,6.8284,6.8284,6.8284,6.8284,79800.0
2017-04-13 12:35:00,7.14,7.14,7.13,7.13,441768.0,6.8284,6.8284,6.8189,6.8189,441768.0
2017-04-13 12:40:00,7.14,7.14,7.12,7.12,606852.0,6.8284,6.8284,6.8093,6.8093,606852.0
2017-04-13 12:45:00,7.12,7.12,7.11,7.11,372036.0,6.8093,6.8093,6.7997,6.7997,372036.0
2017-04-13 12:50:00,7.11,7.12,7.11,7.12,179100.0,6.7997,6.8093,6.7997,6.8093,179100.0
2017-04-13 12:55:00,7.11,7.12,7.11,7.11,586800.0,6.7997,6.8093,6.7997,6.7997,586800.0
2017-04-13 13:00:00,7.11,7.11,7.09,7.09,451080.0,6.7997,6.7997,6.7806,6.7806,451080.0
2017-04-13 13:05:00,7.09,7.09,7.07,7.08,446148.0,6.7806,6.7806,6.7615,6.771,446148.0
2017-04-13 13:10:00,7.08,7.09,7.07,7.08,415212.0,6.771,6.7806,6.7615,6.771,415212.0
2017-04-13 13:15:00,7.08,7.09,7.08,7.09,246840.0,6.771,6.7806,6.771,6.7806,246840.0
2017-04-13 13:20:00,7.09,7.09,7.08,7.08,251028.0,6.7806,6.7806,6.771,6.771,251028.0
2017-04-13 13:25:00,7.08,7.1,7.08,7.1,167652.0,6.771,6.7902,6.771,6.7902,167652.0
2017-04-13 13:30:00,7.1,7.11,7.09,7.09,284880.0,6.7902,6.7997,6.7806,6.7806,284880.0
2017-04-13 13:35:00,7.1,7.1,7.1,7.1,76704.0,6.7902,6.7902,6.7902,6.7902,76704.0
2017-04-13 13:40:00,7.09,7.1,7.09,7.09,138060.0,6.7806,6.7902,6.7806,6.7806,138060.0
2017-04-13 13:45:00,7.09,7.09,7.06,7.06,545664.0,6.7806,6.7806,6.7519,6.7519,545664.0
2017-04-13 13:50:00,7.06,7.08,7.06,7.08,326232.0,6.7519,6.771,6.7519,6.771,326232.0
2017-04-13 13:55:00,7.08,7.08,7.07,7.07,304788.0,6.771,6.771,6.7615,6.7615,304788.0
2017-04-13 14:00:00,7.07,7.08,7.06,7.08,204372.0,6.7615,6.771,6.7519,6.771,204372.0
2017-04-13 14:05:00,7.08,7.1,7.08,7.09,429012.0,6.771,6.7902,6.771,6.7806,429012.0
2017-04-13 14:10:00,7.1,7.1,7.08,7.09,270756.0,6.7902,6.7902,6.771,6.7806,270756.0
2017-04-13 14:15:00,7.08,7.09,7.08,7.09,287784.0,6.771,6.7806,6.771,6.7806,287784.0
2017-04-13 14:20:00,7.09,7.1,7.09,7.1,112548.0,6.7806,6.7902,6.7806,6.7902,112548.0
2017-04-13 14:25:00,7.1,7.11,7.1,7.1,611496.0,6.7902,6.7997,6.7902,6.7902,611496.0
2017-04-13 14:30:00,7.1,7.11,7.09,7.1,180600.0,6.7902,6.7997,6.7806,6.7902,180600.0
2017-04-13 14:35:00,7.1,7.1,7.09,7.09,159300.0,6.7902,6.7902,6.7806,6.7806,159300.0
2017-04-13 14:40:00,7.1,7.11,7.1,7.1,110364.0,6.7902,6.7997,6.7902,6.7902,110364.0
2017-04-13 14:45:00,7.11,7.11,7.1,7.1,180624.0,6.7997,6.7997,6.7902,6.7902,180624.0
2017-04-13 14:50:00,7.09,7.1,7.09,7.09,160440.0,6.7806,6.7902,6.7806,6.7806,160440.0
2017-04-13 14:55:00,7.09,7.1,7.09,7.1,63360.0,6.7806,6.7902,6.7806,6.7902,63360.0
2017-04-13 15:00:00,7.1,7.11,7.1,7.11,57108.0,6.7902,6.7997,6.7902,6.7997,57108.0
2017-04-13 15:05:00,7.1,7.11,7.09,7.09,335040.0,6.7902,6.7997,6.7806,6.7806,335040.0
2017-04-13 15:10:00,7.09,7.09,7.08,7.08,307200.0,6.7806,6.7806,6.771,6.771,307200.0
2017-04-13 15:15:00,7.08,7.09,7.07,7.08,312540.0,6.771,6.7806,6.7615,6.771,312540.0
2017-04-13 15:20:00,7.08,7.09,7.08,7.09,166968.0,6.771,6.7806,6.771,6.7806,166968.0
2017-04-13 15:25:00,7.09,7.09,7.08,7.08,175704.0,6.7806,6.7806,6.771,6.771,175704.0
2017-04-13 15:30:00,7.07,7.08,7.06,7.06,382608.0,6.7615,6.771,6.7519,6.7519,382608.0
2017-04-13 15:35:00,7.06,7.06,7.04,7.05,506520.0,6.7519,6.7519,6.7328,6.7424,506520.0
2017-04-13 15:40:00,7.04,7.05,7.03,7.04,749424.0,6.7328,6.7424,6.7232,6.7328,749424.0
2017-04-13 15:45:00,7.04,7.07,7.04,7.07,970812.0,6.7328,6.7615,6.7328,6.7615,970812.0
2017-04-13 15:50:00,7.07,7.07,7.05,7.05,401880.0,6.7615,6.7615,6.7424,6.7424,401880.0
2017-04-13 15:55:00,7.05,7.05,7.02,7.02,1100352.0,6.7424,6.7424,6.7137,6.7137,1100352.0
2017-04-17 09:30:00,7.08,7.11,7.07,7.11,1016316.0,6.771,6.7997,6.7615,6.7997,1016316.0
2017-04-17 09:35:00,7.11,7.12,7.09,7.09,777444.0,6.7997,6.8093,6.7806,6.7806,777444.0
2017-04-17 09:40:00,7.1,7.1,7.08,7.09,585360.0,6.7902,6.7902,6.771,6.7806,585360.0
2017-04-17 09:45:00,7.09,7.09,7.08,7.09,208788.0,6.7806,6.7806,6.771,6.7806,208788.0
2017-04-17 09:50:00,7.09,7.1,7.08,7.1,128544.0,6.7806,6.7902,6.771,6.7902,128544.0
2017-04-17 09:55:00,7.1,7.1,7.09,7.1,280932.0,6.7902,6.7902,6.7806,6.7902,280932.0
2017-04-17 10:00:00,7.1,7.11,7.09,7.11,379836.0,6.7902,6.7997,6.7806,6.7997,379836.0
2017-04-17 10:05:00,7.11,7.13,7.11,7.13,1245732.0,6.7997,6.8189,6.7997,6.8189,1245732.0
2017-04-17 10:10:00,7.13,7.13,7.12,7.13,401856.0,6.8189,6.8189,6.8093,6.8189,401856.0
2017-04-17 10:15:00,7.13,7.17,7.13,7.15,1061160.0,6.8189,6.8571,6.8189,6.838,1061160.0
2017-04-17 10:20:00,7.16,7.16,7.14,7.14,211728.0,6.8476,6.8476,6.8284,6.8284,211728.0
2017-04-17 10:25:00,7.14,7.14,7.13,7.13,119940.0,6.8284,6.8284,6.8189,6.8189,119940.0
2017-04-17 10:30:00,7.13,7.14,7.13,7.13,130968.0,6.8189,6.8284,6.8189,6.8189,130968.0
2017-04-17 10:35:00,7.13,7.13,7.11,7.12,858972.0,6.8189,6.8189,6.7997,6.8093,858972.0
2017-04-17 10:40:00,7.12,7.12,7.11,7.12,206964.0,6.8093,6.8093,6.7997,6.8093,206964.0
2017-04-17 10:45:00,7.12,7.13,7.12,7.13,63768.0,6.8093,6.8189,6.8093,6.8189,63768.0
2017-04-17 10:50:00,7.13,7.13,7.12,7.13,42600.0,6.8189,6.8189,6.8093,6.8189,42600.0
2017-04-17 10:55:00,7.13,7.14,7.13,7.13,90180.0,6.8189,6.8284,6.8189,6.8189,90180.0
2017-04-17 11:00:00,7.13,7.14,7.13,7.13,124968.0,6.8189,6.8284,6.8189,6.8189,124968.0
2017-04-17 11:05:00,7.14,7.14,7.12,7.13,177828.0,6.8284,6.8284,6.8093,6.8189,177828.0
2017-04-17 11:10:00,7.13,7.14,7.13,7.14,73608.0,6.8189,6.8284,6.8189,6.8284,73608.0
2017-04-17 11:15:00,7.14,7.15,7.14,7.15,106608.0,6.8284,6.838,6.8284,6.838,106608.0
2017-04-17 11:20:00,7.15,7.15,7.14,7.14,119640.0,6.838,6.838,6.8284,6.8284,119640.0
2017-04-17 11:25:00,7.14,7.14,7.14,7.14,22800.0,6.8284,6.8284,6.8284,6.8284,22800.0
2017-04-17 11:30:00,7.14,7.15,7.14,7.14,86700.0,6.8284,6.838,6.8284,6.8284,86700.0
2017-04-17 11:35:00,7.14,7.15,7.14,7.14,89004.0,6.8284,6.838,6.8284,6.8284,89004.0
2017-04-17 11:40:00,7.14,7.14,7.13,7.13,102840.0,6.8284,6.8284,6.8189,6.8189,102840.0
2017-04-17 11:45:00,7.13,7.14,7.12,7.13,125508.0,6.8189,6.8284,6.8093,6.8189,125508.0
2017-04-17 11:50:00,7.13,7.13,7.13,7.13,57600.0,6.8189,6.8189,6.8189,6.8189,57600.0
2017-04-17 11:55:00,7.12,7.13,7.12,7.12,63144.0,6.8093,6.8189,6.8093,6.8093,63144.0
2017-04-17 12:00:00,7.12,7.13,7.12,7.13,63864.0,6.8093,6.8189,6.8093,6.8189,63864.0
2017-04-17 12:05:00,7.13,7.13,7.13,7.13,64044.0,6.8189,6.8189,6.8189,6.8189,64044.0
2017-04-17 12:10:00,7.13,7.13,7.12,7.13,30792.0,6.8189,6.8189,6.8093,6.8189,30792.0
2017-04-17 12:15:00,7.13,7.14,7.13,7.13,46800.0,6.8189,6.8284,6.8189,6.8189,46800.0
2017-04-17 12:20:00,7.13,7.15,7.13,7.15,125784.0,6.8189,6.838,6.8189,6.838,125784.0
2017-04-17 12:25:00,7.15,7.15,7.14,7.14,32520.0,6.838,6.838,6.8284,6.8284,32520.0
2017-04-17 12:30:00,7.14,7.14,7.14,7.14,10800.0,6.8284,6.8284,6.8284,6.8284,10800.0
2017-04-17 12:35:00,7.13,7.14,7.12,7.13,41124.0,6.8189,6.8284,6.8093,6.8189,41124.0
2017-04-17 12:40:00,7.13,7.13,7.13,7.13,28800.0,6.8189,6.8189,6.8189,6.8189,28800.0
2017-04-17 12:45:00,7.14,7.14,7.13,7.13,16656.0,6.8284,6.8284,6.8189,6.8189,16656.0
2017-04-17 12:50:00,7.13,7.13,7.13,7.13,22740.0,6.8189,6.8189,6.8189,6.8189,22740.0
2017-04-17 12:55:00,7.13,7.13,7.13,7.13,5400.0,6.8189,6.8189,6.8189,6.8189,5400.0
2017-04-17 13:00:00,7.13,7.14,7.13,7.14,25380.0,6.8189,6.8284,6.8189,6.8284,25380.0
2017-04-17 13:05:00,7.13,7.14,7.13,7.14,156840.0,6.8189,6.8284,6.8189,6.8284,156840.0
2017-04-17 13:10:00,7.14,7.14,7.13,7.14,29508.0,6.8284,6.8284,6.8189,6.8284,29508.0
2017-04-17 13:15:00,7.14,7.14,7.14,7.14,17160.0,6.8284,6.8284,6.8284,6.8284,17160.0
2017-04-17 13:20:00,7.14,7.14,7.13,7.14,32388.0,6.8284,6.8284,6.8189,6.8284,32388.0
2017-04-17 13:25:00,7.14,7.15,7.14,7.15,403560.0,6.8284,6.838,6.8284,6.838,403560.0
2017-04-17 13:30:00,7.14,7.15,7.14,7.15,51996.0,6.8284,6.838,6.8284,6.838,51996.0
2017-04-17 13:35:00,7.15,7.15,7.13,7.14,44448.0,6.838,6.838,6.8189,6.8284,44448.0
2017-04-17 13:40:00,7.14,7.15,7.13,7.13,139680.0,6.8284,6.838,6.8189,6.8189,139680.0
2017-04-17 13:45:00,7.14,7.14,7.13,7.14,30480.0,6.8284,6.8284,6.8189,6.8284,30480.0
2017-04-17 13:50:00,7.14,7.14,7.13,7.13,12396.0,6.8284,6.8284,6.8189,6.8189,12396.0
2017-04-17 13:55:00,7.14,7.14,7.14,7.14,81060.0,6.8284,6.8284,6.8284,6.8284,81060.0
2017-04-17 14:00:00,7.14,7.15,7.14,7.15,31548.0,6.8284,6.838,6.8284,6.838,31548.0
2017-04-17 14:05:00,7.14,7.15,7.13,7.13,92016.0,6.8284,6.838,6.8189,6.8189,92016.0
2017-04-17 14:10:00,7.14,7.15,7.14,7.14,77100.0,6.8284,6.838,6.8284,6.8284,77100.0
2017-04-17 14:15:00,7.14,7.15,7.14,7.14,62076.0,6.8284,6.838,6.8284,6.8284,62076.0
2017-04-17 14:20:00,7.14,7.15,7.14,7.15,99600.0,6.8284,6.838,6.8284,6.838,99600.0
2017-04-17 14:25:00,7.15,7.15,7.14,7.14,25200.0,6.838,6.838,6.8284,6.8284,25200.0
2017-04-17 14:30:00,7.14,7.15,7.14,7.15,94200.0,6.8284,6.838,6.8284,6.838,94200.0
2017-04-17 14:35:00,7.15,7.15,7.14,7.15,66924.0,6.838,6.838,6.8284,6.838,66924.0
2017-04-17 14:40:00,7.15,7.15,7.15,7.15,60900.0,6.838,6.838,6.838,6.838,60900.0
2017-04-17 14:45:00,7.15,7.15,7.15,7.15,77472.0,6.838,6.838,6.838,6.838,77472.0
2017-04-17 14:50:00,7.14,7.15,7.14,7.15,142536.0,6.8284,6.838,6.8284,6.838,142536.0
2017-04-17 14:55:00,7.14,7.15,7.13,7.14,150384.0,6.8284,6.838,6.8189,6.8284,150384.0
2017-04-17 15:00:00,7.14,7.14,7.13,7.14,32016.0,6.8284,6.8284,6.8189,6.8284,32016.0
2017-04-17 15:05:00,7.13,7.14,7.13,7.14,59592.0,6.8189,6.8284,6.8189,6.8284,59592.0
2017-04-17 15:10:00,7.15,7.15,7.15,7.15,25224.0,6.838,6.838,6.838,6.838,25224.0
2017-04-17 15:15:00,7.15,7.17,7.15,7.17,753924.0,6.838,6.8571,6.838,6.8571,753924.0
2017-04-17 15:20:00,7.17,7.17,7.16,7.17,122472.0,6.8571,6.8571,6.8476,6.8571,122472.0
2017-04-17 15:25:00,7.17,7.19,7.17,7.18,452100.0,6.8571,6.8762,6.8571,6.8667,452100.0
2017-04-17 15:30:00,7.18,7.18,7.17,7.17,161316.0,6.8667,6.8667,6.8571,6.8571,161316.0
2017-04-17 15:35:00,7.17,7.18,7.17,7.18,233808.0,6.8571,6.8667,6.8571,6.8667,233808.0
2017-04-17 15:40:00,7.18,7.18,7.17,7.17,186852.0,6.8667,6.8667,6.8571,6.8571,186852.0
2017-04-17 15:45:00,7.18,7.19,7.17,7.19,256020.0,6.8667,6.8762,6.8571,6.8762,256020.0
2017-04-17 15:50:00,7.19,7.19,7.18,7.19,1203024.0,6.8762,6.8762,6.8667,6.8762,1203024.0
2017-04-17 15:55:00,7.19,7.2,7.18,7.19,1633728.0,6.8762,6.8858,6.8667,6.8762,1633728.0
2017-04-18 09:30:00,7.12,7.16,7.11,7.15,1307832.0,6.8093,6.8476,6.7997,6.838,1307832.0
2017-04-18 09:35:00,7.15,7.18,7.14,7.17,1228008.0,6.838,6.8667,6.8284,6.8571,1228008.0
2017-04-18 09:40:00,7.17,7.18,7.16,7.17,999840.0,6.8571,6.8667,6.8476,6.8571,999840.0
2017-04-18 09:45:00,7.18,7.2,7.18,7.19,1009416.0,6.8667,6.8858,6.8667,6.8762,1009416.0
2017-04-18 09:50:00,7.19,7.19,7.17,7.18,365568.0,6.8762,6.8762,6.8571,6.8667,365568.0
2017-04-18 09:55:00,7.18,7.22,7.18,7.22,1047672.0,6.8667,6.9049,6.8667,6.9049,1047672.0
2017-04-18 10:00:00,7.22,7.22,7.19,7.19,326868.0,6.9049,6.9049,6.8762,6.8762,326868.0
2017-04-18 10:05:00,7.19,7.2,7.18,7.18,463692.0,6.8762,6.8858,6.8667,6.8667,463692.0
2017-04-18 10:10:00,7.19,7.19,7.17,7.18,176412.0,6.8762,6.8762,6.8571,6.8667,176412.0
2017-04-18 10:15:00,7.18,7.18,7.15,7.15,692796.0,6.8667,6.8667,6.838,6.838,692796.0
2017-04-18 10:20:00,7.15,7.15,7.14,7.15,467532.0,6.838,6.838,6.8284,6.838,467532.0
2017-04-18 10:25:00,7.15,7.16,7.14,7.15,207060.0,6.838,6.8476,6.8284,6.838,207060.0
2017-04-18 10:30:00,7.14,7.16,7.14,7.16,250908.0,6.8284,6.8476,6.8284,6.8476,250908.0
2017-04-18 10:35:00,7.15,7.17,7.15,7.17,142908.0,6.838,6.8571,6.838,6.8571,142908.0
2017-04-18 10:40:00,7.17,7.18,7.16,7.17,183192.0,6.8571,6.8667,6.8476,6.8571,183192.0
2017-04-18 10:45:00,7.17,7.18,7.16,7.16,107748.0,6.8571,6.8667,6.8476,6.8476,107748.0
2017-04-18 10:50:00,7.16,7.16,7.15,7.15,159696.0,6.8476,6.8476,6.838,6.838,159696.0
2017-04-18 10:55:00,7.15,7.15,7.14,7.15,330372.0,6.838,6.838,6.8284,6.838,330372.0
2017-04-18 11:00:00,7.16,7.16,7.14,7.14,239616.0,6.8476,6.8476,6.8284,6.8284,239616.0
2017-04-18 11:05:00,7.14,7.16,7.14,7.16,370176.0,6.8284,6.8476,6.8284,6.8476,370176.0
2017-04-18 11:10:00,7.16,7.18,7.16,7.18,152208.0,6.8476,6.8667,6.8476,6.8667,152208.0
2017-04-18 11:15:00,7.18,7.18,7.17,7.17,190560.0,6.8667,6.8667,6.8571,6.8571,190560.0
2017-04-18 11:20:00,7.17,7.17,7.16,7.17,43800.0,6.8571,6.8571,6.8476,6.8571,43800.0
2017-04-18 11:25:00,7.17,7.18,7.16,7.18,129276.0,6.8571,6.8667,6.8476,6.8667,129276.0
2017-04-18 11:30:00,7.18,7.18,7.15,7.15,149064.0,6.8667,6.8667,6.838,6.838,149064.0
2017-04-18 11:35:00,7.14,7.14,7.13,7.14,371676.0,6.8284,6.8284,6.8189,6.8284,371676.0
2017-04-18 11:40:00,7.14,7.15,7.13,7.14,164760.0,6.8284,6.838,6.8189,6.8284,164760.0
2017-04-18 11:45:00,7.14,7.15,7.14,7.15,83940.0,6.8284,6.838,6.8284,6.838,83940.0
2017-04-18 11:50:00,7.15,7.15,7.13,7.14,233244.0,6.838,6.838,6.8189,6.8284,233244.0
2017-04-18 11:55:00,7.15,7.15,7.12,7.12,668892.0,6.838,6.838,6.8093,6.8093,668892.0
2017-04-18 12:00:00,7.12,7.13,7.11,7.13,539316.0,6.8093,6.8189,6.7997,6.8189,539316.0
2017-04-18 12:05:00,7.13,7.13,7.12,7.13,150996.0,6.8189,6.8189,6.8093,6.8189,150996.0
2017-04-18 12:10:00,7.13,7.13,7.11,7.12,473712.0,6.8189,6.8189,6.7997,6.8093,473712.0
2017-04-18 12:15:00,7.12,7.13,7.11,7.11,90444.0,6.8093,6.8189,6.7997,6.7997,90444.0
2017-04-18 12:20:00,7.12,7.13,7.11,7.13,105204.0,6.8093,6.8189,6.7997,6.8189,105204.0
2017-04-18 12:25:00,7.13,7.13,7.12,7.13,85464.0,6.8189,6.8189,6.8093,6.8189,85464.0
2017-04-18 12:30:00,7.13,7.13,7.12,7.13,187920.0,6.8189,6.8189,6.8093,6.8189,187920.0
2017-04-18 12:35:00,7.13,7.13,7.11,7.12,153576.0,6.8189,6.8189,6.7997,6.8093,153576.0
2017-04-18 12:40:00,7.12,7.14,7.12,7.13,75804.0,6.8093,6.8284,6.8093,6.8189,75804.0
2017-04-18 12:45:00,7.13,7.13,7.12,7.12,19500.0,6.8189,6.8189,6.8093,6.8093,19500.0
2017-04-18 12:50:00,7.12,7.14,7.12,7.13,53040.0,6.8093,6.8284,6.8093,6.8189,53040.0
2017-04-18 12:55:00,7.13,7.13,7.12,7.12,27600.0,6.8189,6.8189,6.8093,6.8093,27600.0
2017-04-18 13:00:00,7.12,7.12,7.11,7.11,247500.0,6.8093,6.8093,6.7997,6.7997,247500.0
2017-04-18 13:05:00,7.11,7.12,7.11,7.12,303420.0,6.7997,6.8093,6.7997,6.8093,303420.0
2017-04-18 13:10:00,7.12,7.13,7.11,7.13,229920.0,6.8093,6.8189,6.7997,6.8189,229920.0
2017-04-18 13:15:00,7.13,7.13,7.13,7.13,209508.0,6.8189,6.8189,6.8189,6.8189,209508.0
2017-04-18 13:20:00,7.13,7.13,7.12,7.13,226812.0,6.8189,6.8189,6.8093,6.8189,226812.0
2017-04-18 13:25:00,7.13,7.14,7.13,7.14,513576.0,6.8189,6.8284,6.8189,6.8284,513576.0
2017-04-18 13:30:00,7.14,7.15,7.13,7.15,174144.0,6.8284,6.838,6.8189,6.838,174144.0
2017-04-18 13:35:00,7.15,7.15,7.14,7.15,262008.0,6.838,6.838,6.8284,6.838,262008.0
2017-04-18 13:40:00,7.15,7.15,7.14,7.15,312156.0,6.838,6.838,6.8284,6.838,312156.0
2017-04-18 13:45:00,7.15,7.15,7.14,7.15,29040.0,6.838,6.838,6.8284,6.838,29040.0
2017-04-18 13:50:00,7.14,7.15,7.14,7.15,39168.0,6.8284,6.838,6.8284,6.838,39168.0
2017-04-18 13:55:00,7.14,7.14,7.14,7.14,45852.0,6.8284,6.8284,6.8284,6.8284,45852.0
2017-04-18 14:00:00,7.15,7.16,7.15,7.16,187464.0,6.838,6.8476,6.838,6.8476,187464.0
2017-04-18 14:05:00,7.16,7.16,7.15,7.16,173316.0,6.8476,6.8476,6.838,6.8476,173316.0
2017-04-18 14:10:00,7.16,7.16,7.15,7.16,33600.0,6.8476,6.8476,6.838,6.8476,33600.0
2017-04-18 14:15:00,7.16,7.17,7.16,7.17,263088.0,6.8476,6.8571,6.8476,6.8571,263088.0
2017-04-18 14:20:00,7.16,7.17,7.15,7.16,152472.0,6.8476,6.8571,6.838,6.8476,152472.0
2017-04-18 14:25:00,7.16,7.16,7.15,7.16,150756.0,6.8476,6.8476,6.838,6.8476,150756.0
2017-04-18 14:30:00,7.16,7.17,7.16,7.17,214860.0,6.8476,6.8571,6.8476,6.8571,214860.0
2017-04-18 14:35:00,7.17,7.18,7.16,7.16,205272.0,6.8571,6.8667,6.8476,6.8476,205272.0
2017-04-18 14:40:00,7.16,7.16,7.15,7.15,477372.0,6.8476,6.8476,6.838,6.838,477372.0
2017-04-18 14:45:00,7.15,7.15,7.14,7.15,266364.0,6.838,6.838,6.8284,6.838,266364.0
2017-04-18 14:50:00,7.15,7.16,7.15,7.16,27960.0,6.838,6.8476,6.838,6.8476,27960.0
2017-04-18 14:55:00,7.15,7.16,7.14,7.16,93000.0,6.838,6.8476,6.8284,6.8476,93000.0
2017-04-18 15:00:00,7.16,7.16,7.14,7.14,119412.0,6.8476,6.8476,6.8284,6.8284,119412.0
2017-04-18 15:05:00,7.14,7.15,7.14,7.15,68400.0,6.8284,6.838,6.8284,6.838,68400.0
2017-04-18 15:10:00,7.15,7.15,7.14,7.14,238992.0,6.838,6.838,6.8284,6.8284,238992.0
2017-04-18 15:15:00,7.14,7.16,7.14,7.16,110400.0,6.8284,6.8476,6.8284,6.8476,110400.0
2017-04-18 15:20:00,7.16,7.17,7.15,7.17,516852.0,6.8476,6.8571,6.838,6.8571,516852.0
2017-04-18 15:25:00,7.16,7.16,7.16,7.16,191388.0,6.8476,6.8476,6.8476,6.8476,191388.0
2017-04-18 15:30:00,7.16,7.16,7.16,7.16,225924.0,6.8476,6.8476,6.8476,6.8476,225924.0
2017-04-18 15:35:00,7.16,7.17,7.16,7.17,248400.0,6.8476,6.8571,6.8476,6.8571,248400.0
2017-04-18 15:40:00,7.17,7.18,7.17,7.17,423336.0,6.8571,6.8667,6.8571,6.8571,423336.0
2017-04-18 15:45:00,7.17,7.18,7.17,7.18,677664.0,6.8571,6.8667,6.8571,6.8667,677664.0
2017-04-18 15:50:00,7.18,7.19,7.17,7.17,646764.0,6.8667,6.8762,6.8571,6.8571,646764.0
2017-04-18 15:55:00,7.17,7.18,7.16,7.16,1097388.0,6.8571,6.8667,6.8476,6.8476,1097388.0
2017-04-19 09:30:00,7.25,7.28,7.24,7.27,2243052.0,6.9336,6.9623,6.9241,6.9528,2243052.0
2017-04-19 09:35:00,7.27,7.28,7.27,7.28,454428.0,6.9528,6.9623,6.9528,6.9623,454428.0
2017-04-19 09:40:00,7.28,7.29,7.26,7.27,1526628.0,6.9623,6.9719,6.9432,6.9528,1526628.0
2017-04-19 09:45:00,7.27,7.28,7.26,7.27,439488.0,6.9528,6.9623,6.9432,6.9528,439488.0
2017-04-19 09:50:00,7.27,7.29,7.27,7.28,427104.0,6.9528,6.9719,6.9528,6.9623,427104.0
2017-04-19 09:55:00,7.29,7.31,7.29,7.31,1371564.0,6.9719,6.991,6.9719,6.991,1371564.0
2017-04-19 10:00:00,7.31,7.31,7.29,7.29,443940.0,6.991,6.991,6.9719,6.9719,443940.0
2017-04-19 10:05:00,7.29,7.29,7.28,7.29,320244.0,6.9719,6.9719,6.9623,6.9719,320244.0
2017-04-19 10:10:00,7.28,7.29,7.28,7.29,349152.0,6.9623,6.9719,6.9623,6.9719,349152.0
2017-04-19 10:15:00,7.29,7.29,7.28,7.28,193344.0,6.9719,6.9719,6.9623,6.9623,193344.0
2017-04-19 10:20:00,7.28,7.28,7.28,7.28,186252.0,6.9623,6.9623,6.9623,6.9623,186252.0
2017-04-19 10:25:00,7.28,7.28,7.28,7.28,143076.0,6.9623,6.9623,6.9623,6.9623,143076.0
2017-04-19 10:30:00,7.28,7.29,7.27,7.29,534588.0,6.9623,6.9719,6.9528,6.9719,534588.0
2017-04-19 10:35:00,7.29,7.29,7.29,7.29,253716.0,6.9719,6.9719,6.9719,6.9719,253716.0
2017-04-19 10:40:00,7.29,7.3,7.28,7.29,203208.0,6.9719,6.9814,6.9623,6.9719,203208.0
2017-04-19 10:45:00,7.29,7.3,7.27,7.28,201036.0,6.9719,6.9814,6.9528,6.9623,201036.0
2017-04-19 10:50:00,7.27,7.28,7.27,7.28,235068.0,6.9528,6.9623,6.9528,6.9623,235068.0
2017-04-19 10:55:00,7.28,7.29,7.28,7.29,140124.0,6.9623,6.9719,6.9623,6.9719,140124.0
2017-04-19 11:00:00,7.29,7.29,7.29,7.29,300144.0,6.9719,6.9719,6.9719,6.9719,300144.0
2017-04-19 11:05:00,7.29,7.3,7.29,7.3,161088.0,6.9719,6.9814,6.9719,6.9814,161088.0
2017-04-19 11:10:00,7.29,7.3,7.29,7.3,160140.0,6.9719,6.9814,6.9719,6.9814,160140.0
2017-04-19 11:15:00,7.3,7.31,7.3,7.31,229320.0,6.9814,6.991,6.9814,6.991,229320.0
2017-04-19 11:20:00,7.31,7.32,7.3,7.32,365124.0,6.991,7.0006,6.9814,7.0006,365124.0
2017-04-19 11:25:00,7.32,7.32,7.31,7.32,191820.0,7.0006,7.0006,6.991,7.0006,191820.0
2017-04-19 11:30:00,7.32,7.32,7.31,7.31,295764.0,7.0006,7.0006,6.991,6.991,295764.0
2017-04-19 11:35:00,7.31,7.32,7.31,7.32,402336.0,6.991,7.0006,6.991,7.0006,402336.0
2017-04-19 11:40:00,7.32,7.32,7.31,7.31,54600.0,7.0006,7.0006,6.991,6.991,54600.0
2017-04-19 11:45:00,7.31,7.32,7.3,7.31,195900.0,6.991,7.0006,6.9814,6.991,195900.0
2017-04-19 11:50:00,7.31,7.31,7.3,7.3,92376.0,6.991,6.991,6.9814,6.9814,92376.0
2017-04-19 11:55:00,7.3,7.3,7.29,7.29,155400.0,6.9814,6.9814,6.9719,6.9719,155400.0
2017-04-19 12:00:00,7.29,7.3,7.29,7.29,220980.0,6.9719,6.9814,6.9719,6.9719,220980.0
2017-04-19 12:05:00,7.29,7.29,7.27,7.27,424164.0,6.9719,6.9719,6.9528,6.9528,424164.0
2017-04-19 12:10:00,7.27,7.27,7.26,7.27,719220.0,6.9528,6.9528,6.9432,6.9528,719220.0
2017-04-19 12:15:00,7.27,7.27,7.26,7.27,215832.0,6.9528,6.9528,6.9432,6.9528,215832.0
2017-04-19 12:20:00,7.27,7.28,7.26,7.27,153000.0,6.9528,6.9623,6.9432,6.9528,153000.0
2017-04-19 12:25:00,7.27,7.27,7.27,7.27,73920.0,6.9528,6.9528,6.9528,6.9528,73920.0
2017-04-19 12:30:00,7.27,7.28,7.27,7.28,86760.0,6.9528,6.9623,6.9528,6.9623,86760.0
2017-04-19 12:35:00,7.28,7.28,7.27,7.27,47616.0,6.9623,6.9623,6.9528,6.9528,47616.0
2017-04-19 12:40:00,7.27,7.27,7.27,7.27,67500.0,6.9528,6.9528,6.9528,6.9528,67500.0
2017-04-19 12:45:00,7.27,7.27,7.27,7.27,140712.0,6.9528,6.9528,6.9528,6.9528,140712.0
2017-04-19 12:50:00,7.27,7.28,7.27,7.27,196992.0,6.9528,6.9623,6.9528,6.9528,196992.0
2017-04-19 12:55:00,7.28,7.28,7.27,7.27,462372.0,6.9623,6.9623,6.9528,6.9528,462372.0
2017-04-19 13:00:00,7.27,7.27,7.26,7.26,450552.0,6.9528,6.9528,6.9432,6.9432,450552.0
2017-04-19 13:05:00,7.26,7.26,7.24,7.24,748308.0,6.9432,6.9432,6.9241,6.9241,748308.0
2017-04-19 13:10:00,7.24,7.25,7.22,7.23,664704.0,6.9241,6.9336,6.9049,6.9145,664704.0
2017-04-19 13:15:00,7.23,7.25,7.23,7.24,255276.0,6.9145,6.9336,6.9145,6.9241,255276.0
2017-04-19 13:20:00,7.24,7.26,7.24,7.25,236880.0,6.9241,6.9432,6.9241,6.9336,236880.0
2017-04-19 13:25:00,7.25,7.26,7.25,7.25,24684.0,6.9336,6.9432,6.9336,6.9336,24684.0
2017-04-19 13:30:00,7.24,7.25,7.24,7.24,65400.0,6.9241,6.9336,6.9241,6.9241,65400.0
2017-04-19 13:35:00,7.24,7.24,7.24,7.24,60300.0,6.9241,6.9241,6.9241,6.9241,60300.0
2017-04-19 13:40:00,7.23,7.24,7.23,7.24,236160.0,6.9145,6.9241,6.9145,6.9241,236160.0
2017-04-19 13:45:00,7.24,7.25,7.23,7.24,167916.0,6.9241,6.9336,6.9145,6.9241,167916.0
2017-04-19 13:50:00,7.24,7.25,7.24,7.25,171444.0,6.9241,6.9336,6.9241,6.9336,171444.0
2017-04-19 13:55:00,7.25,7.25,7.24,7.25,132960.0,6.9336,6.9336,6.9241,6.9336,132960.0
2017-04-19 14:00:00,7.25,7.25,7.25,7.25,93120.0,6.9336,6.9336,6.9336,6.9336,93120.0
2017-04-19 14:05:00,7.24,7.25,7.24,7.24,115860.0,6.9241,6.9336,6.9241,6.9241,115860.0
2017-04-19 14:10:00,7.24,7.24,7.23,7.23,347616.0,6.9241,6.9241,6.9145,6.9145,347616.0
2017-04-19 14:15:00,7.22,7.22,7.2,7.21,823464.0,6.9049,6.9049,6.8858,6.8954,823464.0
2017-04-19 14:20:00,7.21,7.22,7.2,7.21,281844.0,6.8954,6.9049,6.8858,6.8954,281844.0
2017-04-19 14:25:00,7.2,7.23,7.2,7.23,348072.0,6.8858,6.9145,6.8858,6.9145,348072.0
2017-04-19 14:30:00,7.23,7.23,7.22,7.23,492156.0,6.9145,6.9145,6.9049,6.9145,492156.0
2017-04-19 14:35:00,7.23,7.24,7.23,7.23,53400.0,6.9145,6.9241,6.9145,6.9145,53400.0
2017-04-19 14:40:00,7.23,7.23,7.22,7.22,174720.0,6.9145,6.9145,6.9049,6.9049,174720.0
2017-04-19 14:45:00,7.22,7.23,7.21,7.21,188496.0,6.9049,6.9145,6.8954,6.8954,188496.0
2017-04-19 14:50:00,7.21,7.21,7.19,7.2,343920.0,6.8954,6.8954,6.8762,6.8858,343920.0
2017-04-19 14:55:00,7.2,7.21,7.2,7.2,233280.0,6.8858,6.8954,6.8858,6.8858,233280.0
2017-04-19 15:00:00,7.2,7.21,7.19,7.2,209160.0,6.8858,6.8954,6.8762,6.8858,209160.0
2017-04-19 15:05:00,7.2,7.21,7.2,7.21,214380.0,6.8858,6.8954,6.8858,6.8954,214380.0
2017-04-19 15:10:00,7.21,7.22,7.21,7.21,92712.0,6.8954,6.9049,6.8954,6.8954,92712.0
2017-04-19 15:15:00,7.2,7.22,7.2,7.22,113976.0,6.8858,6.9049,6.8858,6.9049,113976.0
2017-04-19 15:20:00,7.22,7.22,7.2,7.2,55440.0,6.9049,6.9049,6.8858,6.8858,55440.0
2017-04-19 15:25:00,7.21,7.21,7.18,7.19,464292.0,6.8954,6.8954,6.8667,6.8762,464292.0
2017-04-19 15:30:00,7.18,7.19,7.17,7.18,765936.0,6.8667,6.8762,6.8571,6.8667,765936.0
2017-04-19 15:35:00,7.18,7.19,7.18,7.19,655584.0,6.8667,6.8762,6.8667,6.8762,655584.0
2017-04-19 15:40:00,7.18,7.19,7.17,7.18,341148.0,6.8667,6.8762,6.8571,6.8667,341148.0
2017-04-19 15:45:00,7.17,7.18,7.16,7.17,315024.0,6.8571,6.8667,6.8476,6.8571,315024.0
2017-04-19 15:50:00,7.17,7.18,7.16,7.18,771960.0,6.8571,6.8667,6.8476,6.8667,771960.0
2017-04-19 15:55:00,7.18,7.2,7.18,7.19,1175424.0,6.8667,6.8858,6.8667,6.8762,1175424.0
2017-04-20 09:30:00,7.28,7.3,7.27,7.3,1971852.0,6.9623,6.9814,6.9528,6.9814,1971852.0
2017-04-20 09:35:00,7.3,7.31,7.29,7.29,1105932.0,6.9814,6.991,6.9719,6.9719,1105932.0
2017-04-20 09:40:00,7.29,7.3,7.26,7.28,1233000.0,6.9719,6.9814,6.9432,6.9623,1233000.0
2017-04-20 09:45:00,7.28,7.28,7.26,7.26,453468.0,6.9623,6.9623,6.9432,6.9432,453468.0
2017-04-20 09:50:00,7.26,7.28,7.26,7.27,380964.0,6.9432,6.9623,6.9432,6.9528,380964.0
2017-04-20 09:55:00,7.27,7.27,7.24,7.25,758232.0,6.9528,6.9528,6.9241,6.9336,758232.0
2017-04-20 10:00:00,7.26,7.28,7.26,7.28,1385304.0,6.9432,6.9623,6.9432,6.9623,1385304.0
2017-04-20 10:05:00,7.27,7.3,7.27,7.29,1523880.0,6.9528,6.9814,6.9528,6.9719,1523880.0
2017-04-20 10:10:00,7.3,7.32,7.3,7.3,1928088.0,6.9814,7.0006,6.9814,6.9814,1928088.0
2017-04-20 10:15:00,7.3,7.3,7.29,7.29,251340.0,6.9814,6.9814,6.9719,6.9719,251340.0
2017-04-20 10:20:00,7.29,7.3,7.29,7.29,207576.0,6.9719,6.9814,6.9719,6.9719,207576.0
2017-04-20 10:25:00,7.29,7.29,7.28,7.29,244188.0,6.9719,6.9719,6.9623,6.9719,244188.0
2017-04-20 10:30:00,7.29,7.29,7.27,7.27,321816.0,6.9719,6.9719,6.9528,6.9528,321816.0
2017-04-20 10:35:00,7.27,7.27,7.26,7.27,220440.0,6.9528,6.9528,6.9432,6.9528,220440.0
2017-04-20 10:40:00,7.27,7.28,7.27,7.27,133920.0,6.9528,6.9623,6.9528,6.9528,133920.0
2017-04-20 10:45:00,7.28,7.28,7.27,7.28,175716.0,6.9623,6.9623,6.9528,6.9623,175716.0
2017-04-20 10:50:00,7.28,7.29,7.28,7.29,133116.0,6.9623,6.9719,6.9623,6.9719,133116.0
2017-04-20 10:55:00,7.29,7.29,7.29,7.29,194184.0,6.9719,6.9719,6.9719,6.9719,194184.0
2017-04-20 11:00:00,7.29,7.29,7.28,7.28,138060.0,6.9719,6.9719,6.9623,6.9623,138060.0
2017-04-20 11:05:00,7.28,7.29,7.28,7.29,244608.0,6.9623,6.9719,6.9623,6.9719,244608.0
2017-04-20 11:10:00,7.29,7.29,7.29,7.29,45600.0,6.9719,6.9719,6.9719,6.9719,45600.0
2017-04-20 11:15:00,7.29,7.29,7.28,7.29,203508.0,6.9719,6.9719,6.9623,6.9719,203508.0
2017-04-20 11:20:00,7.29,7.3,7.29,7.3,335028.0,6.9719,6.9814,6.9719,6.9814,335028.0
2017-04-20 11:25:00,7.3,7.31,7.3,7.3,311880.0,6.9814,6.991,6.9814,6.9814,311880.0
2017-04-20 11:30:00,7.3,7.3,7.3,7.3,171000.0,6.9814,6.9814,6.9814,6.9814,171000.0
2017-04-20 11:35:00,7.3,7.31,7.3,7.3,193944.0,6.9814,6.991,6.9814,6.9814,193944.0
2017-04-20 11:40:00,7.3,7.31,7.29,7.31,300360.0,6.9814,6.991,6.9719,6.991,300360.0
2017-04-20 11:45:00,7.31,7.33,7.31,7.33,1036404.0,6.991,7.0101,6.991,7.0101,1036404.0
2017-04-20 11:50:00,7.33,7.34,7.33,7.33,965196.0,7.0101,7.0197,7.0101,7.0101,965196.0
2017-04-20 11:55:00,7.33,7.34,7.33,7.34,507120.0,7.0101,7.0197,7.0101,7.0197,507120.0
2017-04-20 12:00:00,7.34,7.35,7.33,7.35,1318260.0,7.0197,7.0293,7.0101,7.0293,1318260.0
2017-04-20 12:05:00,7.35,7.37,7.35,7.37,2280852.0,7.0293,7.0484,7.0293,7.0484,2280852.0
2017-04-20 12:10:00,7.37,7.38,7.37,7.38,690036.0,7.0484,7.058,7.0484,7.058,690036.0
2017-04-20 12:15:00,7.38,7.38,7.37,7.37,324816.0,7.058,7.058,7.0484,7.0484,324816.0
2017-04-20 12:20:00,7.37,7.39,7.37,7.37,956004.0,7.0484,7.0675,7.0484,7.0484,956004.0
2017-04-20 12:25:00,7.37,7.38,7.37,7.37,437088.0,7.0484,7.058,7.0484,7.0484,437088.0
2017-04-20 12:30:00,7.37,7.38,7.37,7.38,326988.0,7.0484,7.058,7.0484,7.058,326988.0
2017-04-20 12:35:00,7.38,7.38,7.37,7.38,446064.0,7.058,7.058,7.0484,7.058,446064.0
2017-04-20 12:40:00,7.38,7.4,7.38,7.39,1745772.0,7.058,7.0771,7.058,7.0675,1745772.0
2017-04-20 12:45:00,7.39,7.4,7.39,7.39,179352.0,7.0675,7.0771,7.0675,7.0675,179352.0
2017-04-20 12:50:00,7.39,7.4,7.39,7.4,253068.0,7.0675,7.0771,7.0675,7.0771,253068.0
2017-04-20 12:55:00,7.4,7.4,7.38,7.39,342900.0,7.0771,7.0771,7.058,7.0675,342900.0
2017-04-20 13:00:00,7.39,7.4,7.39,7.4,268848.0,7.0675,7.0771,7.0675,7.0771,268848.0
2017-04-20 13:05:00,7.4,7.4,7.39,7.39,62856.0,7.0771,7.0771,7.0675,7.0675,62856.0
2017-04-20 13:10:00,7.39,7.4,7.39,7.39,262752.0,7.0675,7.0771,7.0675,7.0675,262752.0
2017-04-20 13:15:00,7.39,7.39,7.37,7.37,296076.0,7.0675,7.0675,7.0484,7.0484,296076.0
2017-04-20 13:20:00,7.37,7.38,7.37,7.38,376320.0,7.0484,7.058,7.0484,7.058,376320.0
2017-04-20 13:25:00,7.38,7.39,7.38,7.39,176832.0,7.058,7.0675,7.058,7.0675,176832.0
2017-04-20 13:30:00,7.39,7.39,7.38,7.39,179664.0,7.0675,7.0675,7.058,7.0675,179664.0
2017-04-20 13:35:00,7.39,7.4,7.39,7.4,318564.0,7.0675,7.0771,7.0675,7.0771,318564.0
2017-04-20 13:40:00,7.39,7.4,7.39,7.39,295080.0,7.0675,7.0771,7.0675,7.0675,295080.0
2017-04-20 13:45:00,7.4,7.41,7.4,7.4,863748.0,7.0771,7.0866,7.0771,7.0771,863748.0
2017-04-20 13:50:00,7.4,7.41,7.4,7.41,459228.0,7.0771,7.0866,7.0771,7.0866,459228.0
2017-04-20 13:55:00,7.41,7.42,7.4,7.41,1047048.0,7.0866,7.0962,7.0771,7.0866,1047048.0
2017-04-20 14:00:00,7.41,7.41,7.4,7.41,122016.0,7.0866,7.0866,7.0771,7.0866,122016.0
2017-04-20 14:05:00,7.41,7.41,7.4,7.4,813420.0,7.0866,7.0866,7.0771,7.0771,813420.0
2017-04-20 14:10:00,7.4,7.41,7.4,7.4,188004.0,7.0771,7.0866,7.0771,7.0771,188004.0
2017-04-20 14:15:00,7.4,7.41,7.4,7.4,206508.0,7.0771,7.0866,7.0771,7.0771,206508.0
2017-04-20 14:20:00,7.4,7.41,7.4,7.41,192072.0,7.0771,7.0866,7.0771,7.0866,192072.0
2017-04-20 14:25:00,7.41,7.41,7.41,7.41,168012.0,7.0866,7.0866,7.0866,7.0866,168012.0
2017-04-20 14:30:00,7.4,7.41,7.39,7.41,290172.0,7.0771,7.0866,7.0675,7.0866,290172.0
2017-04-20 14:35:00,7.41,7.42,7.41,7.41,202728.0,7.0866,7.0962,7.0866,7.0866,202728.0
2017-04-20 14:40:00,7.41,7.41,7.4,7.41,249300.0,7.0866,7.0866,7.0771,7.0866,249300.0
2017-04-20 14:45:00,7.41,7.41,7.4,7.41,170796.0,7.0866,7.0866,7.0771,7.0866,170796.0
2017-04-20 14:50:00,7.4,7.41,7.4,7.4,309996.0,7.0771,7.0866,7.0771,7.0771,309996.0
2017-04-20 14:55:00,7.4,7.41,7.4,7.4,115080.0,7.0771,7.0866,7.0771,7.0771,115080.0
2017-04-20 15:00:00,7.4,7.4,7.39,7.39,334776.0,7.0771,7.0771,7.0675,7.0675,334776.0
2017-04-20 15:05:00,7.4,7.4,7.39,7.4,148800.0,7.0771,7.0771,7.0675,7.0771,148800.0
2017-04-20 15:10:00,7.4,7.41,7.4,7.4,172032.0,7.0771,7.0866,7.0771,7.0771,172032.0
2017-04-20 15:15:00,7.4,7.41,7.39,7.39,177348.0,7.0771,7.0866,7.0675,7.0675,177348.0
2017-04-20 15:20:00,7.39,7.39,7.38,7.39,254004.0,7.0675,7.0675,7.058,7.0675,254004.0
2017-04-20 15:25:00,7.39,7.4,7.39,7.4,271164.0,7.0675,7.0771,7.0675,7.0771,271164.0
2017-04-20 15:30:00,7.4,7.41,7.4,7.41,327264.0,7.0771,7.0866,7.0771,7.0866,327264.0
2017-04-20 15:35:00,7.4,7.4,7.39,7.4,230136.0,7.0771,7.0771,7.0675,7.0771,230136.0
2017-04-20 15:40:00,7.4,7.41,7.4,7.41,656436.0,7.0771,7.0866,7.0771,7.0866,656436.0
2017-04-20 15:45:00,7.41,7.41,7.4,7.41,425976.0,7.0866,7.0866,7.0771,7.0866,425976.0
2017-04-20 15:50:00,7.41,7.41,7.4,7.4,783036.0,7.0866,7.0866,7.0771,7.0771,783036.0
2017-04-20 15:55:00,7.4,7.4,7.36,7.36,965832.0,7.0771,7.0771,7.0388,7.0388,965832.0
2017-04-21 09:30:00,7.39,7.39,7.35,7.35,1230132.0,7.0675,7.0675,7.0293,7.0293,1230132.0
2017-04-21 09:35:00,7.35,7.37,7.34,7.37,677352.0,7.0293,7.0484,7.0197,7.0484,677352.0
2017-04-21 09:40:00,7.37,7.38,7.36,7.37,1194996.0,7.0484,7.058,7.0388,7.0484,1194996.0
2017-04-21 09:45:00,7.37,7.37,7.36,7.36,772104.0,7.0484,7.0484,7.0388,7.0388,772104.0
2017-04-21 09:50:00,7.36,7.36,7.33,7.33,992928.0,7.0388,7.0388,7.0101,7.0101,992928.0
2017-04-21 09:55:00,7.33,7.36,7.33,7.35,514008.0,7.0101,7.0388,7.0101,7.0293,514008.0
2017-04-21 10:00:00,7.35,7.36,7.34,7.35,541416.0,7.0293,7.0388,7.0197,7.0293,541416.0
2017-04-21 10:05:00,7.35,7.36,7.35,7.36,241476.0,7.0293,7.0388,7.0293,7.0388,241476.0
2017-04-21 10:10:00,7.36,7.37,7.35,7.36,647460.0,7.0388,7.0484,7.0293,7.0388,647460.0
2017-04-21 10:15:00,7.36,7.37,7.36,7.37,245940.0,7.0388,7.0484,7.0388,7.0484,245940.0
2017-04-21 10:20:00,7.37,7.38,7.36,7.38,195024.0,7.0484,7.058,7.0388,7.058,195024.0
2017-04-21 10:25:00,7.38,7.38,7.36,7.37,316176.0,7.058,7.058,7.0388,7.0484,316176.0
2017-04-21 10:30:00,7.37,7.37,7.36,7.37,320472.0,7.0484,7.0484,7.0388,7.0484,320472.0
2017-04-21 10:35:00,7.37,7.37,7.35,7.35,105840.0,7.0484,7.0484,7.0293,7.0293,105840.0
2017-04-21 10:40:00,7.36,7.37,7.35,7.36,282228.0,7.0388,7.0484,7.0293,7.0388,282228.0
2017-04-21 10:45:00,7.36,7.37,7.35,7.35,103416.0,7.0388,7.0484,7.0293,7.0293,103416.0
2017-04-21 10:50:00,7.35,7.36,7.35,7.36,66252.0,7.0293,7.0388,7.0293,7.0388,66252.0
2017-04-21 10:55:00,7.35,7.35,7.34,7.35,238716.0,7.0293,7.0293,7.0197,7.0293,238716.0
2017-04-21 11:00:00,7.35,7.35,7.34,7.35,112236.0,7.0293,7.0293,7.0197,7.0293,112236.0
2017-04-21 11:05:00,7.35,7.35,7.34,7.35,161640.0,7.0293,7.0293,7.0197,7.0293,161640.0
2017-04-21 11:10:00,7.34,7.35,7.34,7.34,103848.0,7.0197,7.0293,7.0197,7.0197,103848.0
2017-04-21 11:15:00,7.34,7.37,7.34,7.36,542928.0,7.0197,7.0484,7.0197,7.0388,542928.0
2017-04-21 11:20:00,7.36,7.38,7.36,7.37,191340.0,7.0388,7.058,7.0388,7.0484,191340.0
2017-04-21 11:25:00,7.37,7.39,7.37,7.38,465132.0,7.0484,7.0675,7.0484,7.058,465132.0
2017-04-21 11:30:00,7.38,7.39,7.38,7.39,152244.0,7.058,7.0675,7.058,7.0675,152244.0
2017-04-21 11:35:00,7.39,7.39,7.38,7.38,114492.0,7.0675,7.0675,7.058,7.058,114492.0
2017-04-21 11:40:00,7.38,7.39,7.38,7.39,795528.0,7.058,7.0675,7.058,7.0675,795528.0
2017-04-21 11:45:00,7.39,7.4,7.39,7.39,311892.0,7.0675,7.0771,7.0675,7.0675,311892.0
2017-04-21 11:50:00,7.39,7.39,7.38,7.39,174300.0,7.0675,7.0675,7.058,7.0675,174300.0
2017-04-21 11:55:00,7.39,7.4,7.39,7.39,440004.0,7.0675,7.0771,7.0675,7.0675,440004.0
2017-04-21 12:00:00,7.39,7.39,7.39,7.39,97200.0,7.0675,7.0675,7.0675,7.0675,97200.0
2017-04-21 12:05:00,7.39,7.39,7.38,7.38,174240.0,7.0675,7.0675,7.058,7.058,174240.0
2017-04-21 12:10:00,7.38,7.38,7.36,7.36,309120.0,7.058,7.058,7.0388,7.0388,309120.0
2017-04-21 12:15:00,7.36,7.37,7.35,7.37,235200.0,7.0388,7.0484,7.0293,7.0484,235200.0
2017-04-21 12:20:00,7.37,7.37,7.36,7.37,107076.0,7.0484,7.0484,7.0388,7.0484,107076.0
2017-04-21 12:25:00,7.37,7.37,7.36,7.36,113160.0,7.0484,7.0484,7.0388,7.0388,113160.0
2017-04-21 12:30:00,7.36,7.38,7.36,7.38,304620.0,7.0388,7.058,7.0388,7.058,304620.0
2017-04-21 12:35:00,7.37,7.38,7.37,7.37,141840.0,7.0484,7.058,7.0484,7.0484,141840.0
2017-04-21 12:40:00,7.37,7.38,7.37,7.38,77160.0,7.0484,7.058,7.0484,7.058,77160.0
2017-04-21 12:45:00,7.37,7.37,7.36,7.37,145728.0,7.0484,7.0484,7.0388,7.0484,145728.0
2017-04-21 12:50:00,7.37,7.38,7.37,7.37,293916.0,7.0484,7.058,7.0484,7.0484,293916.0
2017-04-21 12:55:00,7.37,7.37,7.36,7.36,234336.0,7.0484,7.0484,7.0388,7.0388,234336.0
2017-04-21 13:00:00,7.36,7.36,7.35,7.35,437904.0,7.0388,7.0388,7.0293,7.0293,437904.0
2017-04-21 13:05:00,7.36,7.36,7.35,7.35,204612.0,7.0388,7.0388,7.0293,7.0293,204612.0
2017-04-21 13:10:00,7.35,7.35,7.31,7.32,825288.0,7.0293,7.0293,6.991,7.0006,825288.0
2017-04-21 13:15:00,7.32,7.33,7.31,7.32,274656.0,7.0006,7.0101,6.991,7.0006,274656.0
2017-04-21 13:20:00,7.32,7.34,7.32,7.33,219840.0,7.0006,7.0197,7.0006,7.0101,219840.0
2017-04-21 13:25:00,7.34,7.34,7.33,7.34,242496.0,7.0197,7.0197,7.0101,7.0197,242496.0
2017-04-21 13:30:00,7.34,7.34,7.33,7.33,180084.0,7.0197,7.0197,7.0101,7.0101,180084.0
2017-04-21 13:35:00,7.33,7.33,7.32,7.32,220236.0,7.0101,7.0101,7.0006,7.0006,220236.0
2017-04-21 13:40:00,7.32,7.33,7.32,7.33,85200.0,7.0006,7.0101,7.0006,7.0101,85200.0
2017-04-21 13:45:00,7.33,7.33,7.32,7.33,62400.0,7.0101,7.0101,7.0006,7.0101,62400.0
2017-04-21 13:50:00,7.33,7.33,7.33,7.33,36888.0,7.0101,7.0101,7.0101,7.0101,36888.0
2017-04-21 13:55:00,7.34,7.36,7.34,7.36,1101144.0,7.0197,7.0388,7.0197,7.0388,1101144.0
2017-04-21 14:00:00,7.36,7.36,7.35,7.35,161448.0,7.0388,7.0388,7.0293,7.0293,161448.0
2017-04-21 14:05:00,7.35,7.35,7.35,7.35,134784.0,7.0293,7.0293,7.0293,7.0293,134784.0
2017-04-21 14:10:00,7.35,7.36,7.35,7.35,269940.0,7.0293,7.0388,7.0293,7.0293,269940.0
2017-04-21 14:15:00,7.35,7.35,7.34,7.34,197436.0,7.0293,7.0293,7.0197,7.0197,197436.0
2017-04-21 14:20:00,7.34,7.35,7.34,7.35,244440.0,7.0197,7.0293,7.0197,7.0293,244440.0
2017-04-21 14:25:00,7.35,7.36,7.35,7.36,653340.0,7.0293,7.0388,7.0293,7.0388,653340.0
2017-04-21 14:30:00,7.36,7.36,7.35,7.36,128220.0,7.0388,7.0388,7.0293,7.0388,128220.0
2017-04-21 14:35:00,7.36,7.36,7.35,7.36,117372.0,7.0388,7.0388,7.0293,7.0388,117372.0
2017-04-21 14:40:00,7.36,7.36,7.35,7.35,80400.0,7.0388,7.0388,7.0293,7.0293,80400.0
2017-04-21 14:45:00,7.35,7.36,7.34,7.34,373656.0,7.0293,7.0388,7.0197,7.0197,373656.0
2017-04-21 14:50:00,7.35,7.35,7.34,7.35,324756.0,7.0293,7.0293,7.0197,7.0293,324756.0
2017-04-21 14:55:00,7.34,7.35,7.34,7.35,349788.0,7.0197,7.0293,7.0197,7.0293,349788.0
2017-04-21 15:00:00,7.35,7.35,7.34,7.34,47952.0,7.0293,7.0293,7.0197,7.0197,47952.0
2017-04-21 15:05:00,7.34,7.34,7.33,7.34,412140.0,7.0197,7.0197,7.0101,7.0197,412140.0
2017-04-21 15:10:00,7.34,7.34,7.32,7.34,340668.0,7.0197,7.0197,7.0006,7.0197,340668.0
2017-04-21 15:15:00,7.34,7.34,7.34,7.34,131556.0,7.0197,7.0197,7.0197,7.0197,131556.0
2017-04-21 15:20:00,7.33,7.34,7.33,7.33,75876.0,7.0101,7.0197,7.0101,7.0101,75876.0
2017-04-21 15:25:00,7.34,7.35,7.33,7.35,336528.0,7.0197,7.0293,7.0101,7.0293,336528.0
2017-04-21 15:30:00,7.35,7.35,7.34,7.34,132576.0,7.0293,7.0293,7.0197,7.0197,132576.0
2017-04-21 15:35:00,7.34,7.35,7.34,7.35,132912.0,7.0197,7.0293,7.0197,7.0293,132912.0
2017-04-21 15:40:00,7.35,7.36,7.35,7.35,317028.0,7.0293,7.0388,7.0293,7.0293,317028.0
2017-04-21 15:45:00,7.36,7.37,7.36,7.37,294504.0,7.0388,7.0484,7.0388,7.0484,294504.0
2017-04-21 15:50:00,7.37,7.37,7.36,7.37,536796.0,7.0484,7.0484,7.0388,7.0484,536796.0
2017-04-21 15:55:00,7.36,7.37,7.36,7.36,973464.0,7.0388,7.0484,7.0388,7.0388,973464.0
2017-04-24 09:30:00,7.6,7.61,7.58,7.59,2593044.0,7.2684,7.2779,7.2492,7.2588,2593044.0
2017-04-24 09:35:00,7.59,7.61,7.57,7.61,1782672.0,7.2588,7.2779,7.2397,7.2779,1782672.0
2017-04-24 09:40:00,7.61,7.62,7.6,7.61,1050792.0,7.2779,7.2875,7.2684,7.2779,1050792.0
2017-04-24 09:45:00,7.61,7.61,7.59,7.61,749088.0,7.2779,7.2779,7.2588,7.2779,749088.0
2017-04-24 09:50:00,7.61,7.61,7.6,7.6,718812.0,7.2779,7.2779,7.2684,7.2684,718812.0
2017-04-24 09:55:00,7.6,7.62,7.6,7.62,653076.0,7.2684,7.2875,7.2684,7.2875,653076.0
2017-04-24 10:00:00,7.62,7.63,7.61,7.62,566160.0,7.2875,7.297,7.2779,7.2875,566160.0
2017-04-24 10:05:00,7.62,7.63,7.6,7.61,501192.0,7.2875,7.297,7.2684,7.2779,501192.0
2017-04-24 10:10:00,7.61,7.62,7.6,7.62,360516.0,7.2779,7.2875,7.2684,7.2875,360516.0
2017-04-24 10:15:00,7.62,7.63,7.61,7.62,448620.0,7.2875,7.297,7.2779,7.2875,448620.0
2017-04-24 10:20:00,7.63,7.64,7.62,7.62,225492.0,7.297,7.3066,7.2875,7.2875,225492.0
2017-04-24 10:25:00,7.62,7.62,7.61,7.62,138480.0,7.2875,7.2875,7.2779,7.2875,138480.0
2017-04-24 10:30:00,7.62,7.63,7.6,7.61,422388.0,7.2875,7.297,7.2684,7.2779,422388.0
2017-04-24 10:35:00,7.61,7.61,7.6,7.61,540072.0,7.2779,7.2779,7.2684,7.2779,540072.0
2017-04-24 10:40:00,7.61,7.61,7.6,7.61,130056.0,7.2779,7.2779,7.2684,7.2779,130056.0
2017-04-24 10:45:00,7.61,7.61,7.6,7.61,495912.0,7.2779,7.2779,7.2684,7.2779,495912.0
2017-04-24 10:50:00,7.61,7.62,7.61,7.61,496404.0,7.2779,7.2875,7.2779,7.2779,496404.0
2017-04-24 10:55:00,7.61,7.62,7.61,7.61,115176.0,7.2779,7.2875,7.2779,7.2779,115176.0
2017-04-24 11:00:00,7.62,7.62,7.6,7.61,127464.0,7.2875,7.2875,7.2684,7.2779,127464.0
2017-04-24 11:05:00,7.61,7.61,7.61,7.61,76716.0,7.2779,7.2779,7.2779,7.2779,76716.0
2017-04-24 11:10:00,7.61,7.61,7.59,7.6,951792.0,7.2779,7.2779,7.2588,7.2684,951792.0
2017-04-24 11:15:00,7.6,7.6,7.58,7.59,885084.0,7.2684,7.2684,7.2492,7.2588,885084.0
2017-04-24 11:20:00,7.59,7.59,7.58,7.59,387876.0,7.2588,7.2588,7.2492,7.2588,387876.0
2017-04-24 11:25:00,7.59,7.59,7.58,7.59,331908.0,7.2588,7.2588,7.2492,7.2588,331908.0
2017-04-24 11:30:00,7.59,7.59,7.58,7.59,270108.0,7.2588,7.2588,7.2492,7.2588,270108.0
2017-04-24 11:35:00,7.59,7.6,7.59,7.6,218580.0,7.2588,7.2684,7.2588,7.2684,218580.0
2017-04-24 11:40:00,7.6,7.6,7.58,7.59,489648.0,7.2684,7.2684,7.2492,7.2588,489648.0
2017-04-24 11:45:00,7.59,7.59,7.59,7.59,126972.0,7.2588,7.2588,7.2588,7.2588,126972.0
2017-04-24 11:50:00,7.59,7.59,7.58,7.58,200268.0,7.2588,7.2588,7.2492,7.2492,200268.0
2017-04-24 11:55:00,7.58,7.59,7.58,7.58,459768.0,7.2492,7.2588,7.2492,7.2492,459768.0
2017-04-24 12:00:00,7.59,7.6,7.59,7.6,618744.0,7.2588,7.2684,7.2588,7.2684,618744.0
2017-04-24 12:05:00,7.6,7.6,7.59,7.59,220308.0,7.2684,7.2684,7.2588,7.2588,220308.0
2017-04-24 12:10:00,7.6,7.61,7.6,7.6,205260.0,7.2684,7.2779,7.2684,7.2684,205260.0
2017-04-24 12:15:00,7.6,7.6,7.6,7.6,29904.0,7.2684,7.2684,7.2684,7.2684,29904.0
2017-04-24 12:20:00,7.6,7.6,7.6,7.6,29988.0,7.2684,7.2684,7.2684,7.2684,29988.0
2017-04-24 12:25:00,7.6,7.6,7.6,7.6,138612.0,7.2684,7.2684,7.2684,7.2684,138612.0
2017-04-24 12:30:00,7.6,7.6,7.59,7.6,70212.0,7.2684,7.2684,7.2588,7.2684,70212.0
2017-04-24 12:35:00,7.6,7.61,7.6,7.6,87852.0,7.2684,7.2779,7.2684,7.2684,87852.0
2017-04-24 12:40:00,7.6,7.6,7.59,7.59,98040.0,7.2684,7.2684,7.2588,7.2588,98040.0
2017-04-24 12:45:00,7.59,7.6,7.59,7.6,31464.0,7.2588,7.2684,7.2588,7.2684,31464.0
2017-04-24 12:50:00,7.6,7.6,7.6,7.6,69756.0,7.2684,7.2684,7.2684,7.2684,69756.0
2017-04-24 12:55:00,7.6,7.6,7.59,7.6,225852.0,7.2684,7.2684,7.2588,7.2684,225852.0
2017-04-24 13:00:00,7.6,7.61,7.6,7.6,597780.0,7.2684,7.2779,7.2684,7.2684,597780.0
2017-04-24 13:05:00,7.6,7.61,7.6,7.6,163536.0,7.2684,7.2779,7.2684,7.2684,163536.0
2017-04-24 13:10:00,7.6,7.61,7.6,7.61,396432.0,7.2684,7.2779,7.2684,7.2779,396432.0
2017-04-24 13:15:00,7.61,7.61,7.61,7.61,215604.0,7.2779,7.2779,7.2779,7.2779,215604.0
2017-04-24 13:20:00,7.61,7.61,7.61,7.61,207996.0,7.2779,7.2779,7.2779,7.2779,207996.0
2017-04-24 13:25:00,7.61,7.61,7.61,7.61,258228.0,7.2779,7.2779,7.2779,7.2779,258228.0
2017-04-24 13:30:00,7.61,7.61,7.61,7.61,74376.0,7.2779,7.2779,7.2779,7.2779,74376.0
2017-04-24 13:35:00,7.61,7.61,7.6,7.61,213540.0,7.2779,7.2779,7.2684,7.2779,213540.0
2017-04-24 13:40:00,7.61,7.61,7.61,7.61,77184.0,7.2779,7.2779,7.2779,7.2779,77184.0
2017-04-24 13:45:00,7.61,7.61,7.6,7.61,245292.0,7.2779,7.2779,7.2684,7.2779,245292.0
2017-04-24 13:50:00,7.61,7.61,7.61,7.61,119220.0,7.2779,7.2779,7.2779,7.2779,119220.0
2017-04-24 13:55:00,7.61,7.62,7.61,7.61,209736.0,7.2779,7.2875,7.2779,7.2779,209736.0
2017-04-24 14:00:00,7.62,7.62,7.61,7.61,132780.0,7.2875,7.2875,7.2779,7.2779,132780.0
2017-04-24 14:05:00,7.61,7.61,7.61,7.61,115680.0,7.2779,7.2779,7.2779,7.2779,115680.0
2017-04-24 14:10:00,7.61,7.61,7.6,7.61,100380.0,7.2779,7.2779,7.2684,7.2779,100380.0
2017-04-24 14:15:00,7.61,7.63,7.61,7.63,585312.0,7.2779,7.297,7.2779,7.297,585312.0
2017-04-24 14:20:00,7.62,7.63,7.62,7.63,298848.0,7.2875,7.297,7.2875,7.297,298848.0
2017-04-24 14:25:00,7.62,7.62,7.62,7.62,159384.0,7.2875,7.2875,7.2875,7.2875,159384.0
2017-04-24 14:30:00,7.62,7.63,7.62,7.63,53580.0,7.2875,7.297,7.2875,7.297,53580.0
2017-04-24 14:35:00,7.63,7.63,7.62,7.62,66900.0,7.297,7.297,7.2875,7.2875,66900.0
2017-04-24 14:40:00,7.62,7.63,7.62,7.62,103992.0,7.2875,7.297,7.2875,7.2875,103992.0
2017-04-24 14:45:00,7.63,7.63,7.62,7.62,110052.0,7.297,7.297,7.2875,7.2875,110052.0
2017-04-24 14:50:00,7.62,7.63,7.62,7.62,88848.0,7.2875,7.297,7.2875,7.2875,88848.0
2017-04-24 14:55:00,7.62,7.63,7.62,7.63,36084.0,7.2875,7.297,7.2875,7.297,36084.0
2017-04-24 15:00:00,7.63,7.64,7.63,7.64,220104.0,7.297,7.3066,7.297,7.3066,220104.0
2017-04-24 15:05:00,7.64,7.65,7.64,7.65,551616.0,7.3066,7.3162,7.3066,7.3162,551616.0
2017-04-24 15:10:00,7.65,7.65,7.64,7.65,199836.0,7.3162,7.3162,7.3066,7.3162,199836.0
2017-04-24 15:15:00,7.65,7.65,7.64,7.64,266628.0,7.3162,7.3162,7.3066,7.3066,266628.0
2017-04-24 15:20:00,7.64,7.65,7.64,7.64,147612.0,7.3066,7.3162,7.3066,7.3066,147612.0
2017-04-24 15:25:00,7.64,7.64,7.64,7.64,140952.0,7.3066,7.3066,7.3066,7.3066,140952.0
2017-04-24 15:30:00,7.64,7.64,7.64,7.64,232716.0,7.3066,7.3066,7.3066,7.3066,232716.0
2017-04-24 15:35:00,7.64,7.65,7.64,7.64,206340.0,7.3066,7.3162,7.3066,7.3066,206340.0
2017-04-24 15:40:00,7.64,7.64,7.64,7.64,204516.0,7.3066,7.3066,7.3066,7.3066,204516.0
2017-04-24 15:45:00,7.64,7.64,7.63,7.64,431100.0,7.3066,7.3066,7.297,7.3066,431100.0
2017-04-24 15:50:00,7.64,7.64,7.62,7.62,609300.0,7.3066,7.3066,7.2875,7.2875,609300.0
2017-04-24 15:55:00,7.62,7.63,7.62,7.63,933864.0,7.2875,7.297,7.2875,7.297,933864.0
2017-04-25 09:30:00,7.7,7.71,7.69,7.7,2150964.0,7.364,7.3736,7.3544,7.364,2150964.0
2017-04-25 09:35:00,7.7,7.71,7.69,7.71,989652.0,7.364,7.3736,7.3544,7.3736,989652.0
2017-04-25 09:40:00,7.71,7.72,7.7,7.71,1551756.0,7.3736,7.3831,7.364,7.3736,1551756.0
2017-04-25 09:45:00,7.71,7.72,7.71,7.72,494784.0,7.3736,7.3831,7.3736,7.3831,494784.0
2017-04-25 09:50:00,7.72,7.72,7.7,7.71,568728.0,7.3831,7.3831,7.364,7.3736,568728.0
2017-04-25 09:55:00,7.71,7.72,7.71,7.71,691944.0,7.3736,7.3831,7.3736,7.3736,691944.0
2017-04-25 10:00:00,7.71,7.72,7.71,7.72,767952.0,7.3736,7.3831,7.3736,7.3831,767952.0
2017-04-25 10:05:00,7.72,7.75,7.72,7.75,1538388.0,7.3831,7.4118,7.3831,7.4118,1538388.0
2017-04-25 10:10:00,7.75,7.75,7.74,7.74,817308.0,7.4118,7.4118,7.4022,7.4022,817308.0
2017-04-25 10:15:00,7.75,7.76,7.74,7.75,577920.0,7.4118,7.4214,7.4022,7.4118,577920.0
2017-04-25 10:20:00,7.75,7.75,7.74,7.75,193128.0,7.4118,7.4118,7.4022,7.4118,193128.0
2017-04-25 10:25:00,7.75,7.75,7.74,7.75,728820.0,7.4118,7.4118,7.4022,7.4118,728820.0
2017-04-25 10:30:00,7.75,7.75,7.74,7.75,393888.0,7.4118,7.4118,7.4022,7.4118,393888.0
2017-04-25 10:35:00,7.75,7.75,7.74,7.75,219300.0,7.4118,7.4118,7.4022,7.4118,219300.0
2017-04-25 10:40:00,7.75,7.75,7.74,7.74,255768.0,7.4118,7.4118,7.4022,7.4022,255768.0
2017-04-25 10:45:00,7.74,7.74,7.73,7.73,423216.0,7.4022,7.4022,7.3927,7.3927,423216.0
2017-04-25 10:50:00,7.73,7.74,7.73,7.74,278556.0,7.3927,7.4022,7.3927,7.4022,278556.0
2017-04-25 10:55:00,7.74,7.74,7.73,7.74,141492.0,7.4022,7.4022,7.3927,7.4022,141492.0
2017-04-25 11:00:00,7.74,7.74,7.73,7.74,58752.0,7.4022,7.4022,7.3927,7.4022,58752.0
2017-04-25 11:05:00,7.74,7.75,7.74,7.75,180612.0,7.4022,7.4118,7.4022,7.4118,180612.0
2017-04-25 11:10:00,7.75,7.76,7.75,7.75,257904.0,7.4118,7.4214,7.4118,7.4118,257904.0
2017-04-25 11:15:00,7.76,7.77,7.75,7.77,876624.0,7.4214,7.4309,7.4118,7.4309,876624.0
2017-04-25 11:20:00,7.77,7.77,7.76,7.76,386088.0,7.4309,7.4309,7.4214,7.4214,386088.0
2017-04-25 11:25:00,7.77,7.77,7.76,7.76,114168.0,7.4309,7.4309,7.4214,7.4214,114168.0
2017-04-25 11:30:00,7.76,7.77,7.76,7.77,80988.0,7.4214,7.4309,7.4214,7.4309,80988.0
2017-04-25 11:35:00,7.77,7.77,7.76,7.77,165288.0,7.4309,7.4309,7.4214,7.4309,165288.0
2017-04-25 11:40:00,7.77,7.77,7.76,7.77,251412.0,7.4309,7.4309,7.4214,7.4309,251412.0
2017-04-25 11:45:00,7.77,7.77,7.77,7.77,497832.0,7.4309,7.4309,7.4309,7.4309,497832.0
2017-04-25 11:50:00,7.77,7.78,7.77,7.77,44124.0,7.4309,7.4405,7.4309,7.4309,44124.0
2017-04-25 11:55:00,7.77,7.78,7.77,7.78,487608.0,7.4309,7.4405,7.4309,7.4405,487608.0
2017-04-25 12:00:00,7.78,7.78,7.78,7.78,199356.0,7.4405,7.4405,7.4405,7.4405,199356.0
2017-04-25 12:05:00,7.78,7.78,7.78,7.78,632544.0,7.4405,7.4405,7.4405,7.4405,632544.0
2017-04-25 12:10:00,7.78,7.78,7.78,7.78,126180.0,7.4405,7.4405,7.4405,7.4405,126180.0
2017-04-25 12:15:00,7.78,7.79,7.78,7.79,305604.0,7.4405,7.4501,7.4405,7.4501,305604.0
2017-04-25 12:20:00,7.79,7.8,7.79,7.79,456624.0,7.4501,7.4596,7.4501,7.4501,456624.0
2017-04-25 12:25:00,7.79,7.79,7.79,7.79,165888.0,7.4501,7.4501,7.4501,7.4501,165888.0
2017-04-25 12:30:00,7.79,7.79,7.78,7.78,300528.0,7.4501,7.4501,7.4405,7.4405,300528.0
2017-04-25 12:35:00,7.78,7.78,7.77,7.78,378948.0,7.4405,7.4405,7.4309,7.4405,378948.0
2017-04-25 12:40:00,7.78,7.78,7.77,7.77,180276.0,7.4405,7.4405,7.4309,7.4309,180276.0
2017-04-25 12:45:00,7.77,7.78,7.77,7.78,164916.0,7.4309,7.4405,7.4309,7.4405,164916.0
2017-04-25 12:50:00,7.78,7.78,7.78,7.78,160080.0,7.4405,7.4405,7.4405,7.4405,160080.0
2017-04-25 12:55:00,7.78,7.78,7.77,7.78,331776.0,7.4405,7.4405,7.4309,7.4405,331776.0
2017-04-25 13:00:00,7.77,7.79,7.77,7.79,170160.0,7.4309,7.4501,7.4309,7.4501,170160.0
2017-04-25 13:05:00,7.79,7.79,7.78,7.79,252732.0,7.4501,7.4501,7.4405,7.4501,252732.0
2017-04-25 13:10:00,7.79,7.8,7.79,7.8,360312.0,7.4501,7.4596,7.4501,7.4596,360312.0
2017-04-25 13:15:00,7.8,7.8,7.8,7.8,154128.0,7.4596,7.4596,7.4596,7.4596,154128.0
2017-04-25 13:20:00,7.8,7.81,7.8,7.8,570096.0,7.4596,7.4692,7.4596,7.4596,570096.0
2017-04-25 13:25:00,7.8,7.8,7.8,7.8,68832.0,7.4596,7.4596,7.4596,7.4596,68832.0
2017-04-25 13:30:00,7.8,7.8,7.79,7.8,253656.0,7.4596,7.4596,7.4501,7.4596,253656.0
2017-04-25 13:35:00,7.8,7.8,7.79,7.8,189300.0,7.4596,7.4596,7.4501,7.4596,189300.0
2017-04-25 13:40:00,7.8,7.8,7.79,7.8,213300.0,7.4596,7.4596,7.4501,7.4596,213300.0
2017-04-25 13:45:00,7.8,7.8,7.8,7.8,27120.0,7.4596,7.4596,7.4596,7.4596,27120.0
2017-04-25 13:50:00,7.8,7.8,7.79,7.8,35280.0,7.4596,7.4596,7.4501,7.4596,35280.0
2017-04-25 13:55:00,7.8,7.8,7.79,7.8,397128.0,7.4596,7.4596,7.4501,7.4596,397128.0
2017-04-25 14:00:00,7.79,7.8,7.79,7.8,203376.0,7.4501,7.4596,7.4501,7.4596,203376.0
2017-04-25 14:05:00,7.8,7.8,7.8,7.8,279780.0,7.4596,7.4596,7.4596,7.4596,279780.0
2017-04-25 14:10:00,7.8,7.81,7.8,7.81,304596.0,7.4596,7.4692,7.4596,7.4692,304596.0
2017-04-25 14:15:00,7.8,7.81,7.8,7.81,566928.0,7.4596,7.4692,7.4596,7.4692,566928.0
2017-04-25 14:20:00,7.8,7.81,7.8,7.8,101124.0,7.4596,7.4692,7.4596,7.4596,101124.0
2017-04-25 14:25:00,7.8,7.81,7.8,7.8,188556.0,7.4596,7.4692,7.4596,7.4596,188556.0
2017-04-25 14:30:00,7.8,7.8,7.79,7.8,500988.0,7.4596,7.4596,7.4501,7.4596,500988.0
2017-04-25 14:35:00,7.8,7.81,7.8,7.8,124308.0,7.4596,7.4692,7.4596,7.4596,124308.0
2017-04-25 14:40:00,7.8,7.8,7.8,7.8,113136.0,7.4596,7.4596,7.4596,7.4596,113136.0
2017-04-25 14:45:00,7.8,7.81,7.8,7.8,166968.0,7.4596,7.4692,7.4596,7.4596,166968.0
2017-04-25 14:50:00,7.8,7.8,7.8,7.8,145320.0,7.4596,7.4596,7.4596,7.4596,145320.0
2017-04-25 14:55:00,7.8,7.8,7.79,7.8,87480.0,7.4596,7.4596,7.4501,7.4596,87480.0
2017-04-25 15:00:00,7.8,7.81,7.8,7.81,233448.0,7.4596,7.4692,7.4596,7.4692,233448.0
2017-04-25 15:05:00,7.81,7.83,7.81,7.83,905520.0,7.4692,7.4883,7.4692,7.4883,905520.0
2017-04-25 15:10:00,7.83,7.83,7.82,7.82,57516.0,7.4883,7.4883,7.4788,7.4788,57516.0
2017-04-25 15:15:00,7.82,7.83,7.82,7.83,206124.0,7.4788,7.4883,7.4788,7.4883,206124.0
2017-04-25 15:20:00,7.83,7.84,7.83,7.83,302208.0,7.4883,7.4979,7.4883,7.4883,302208.0
2017-04-25 15:25:00,7.83,7.83,7.82,7.82,185436.0,7.4883,7.4883,7.4788,7.4788,185436.0
2017-04-25 15:30:00,7.82,7.82,7.81,7.82,264804.0,7.4788,7.4788,7.4692,7.4788,264804.0
2017-04-25 15:35:00,7.82,7.82,7.81,7.81,213372.0,7.4788,7.4788,7.4692,7.4692,213372.0
2017-04-25 15:40:00,7.81,7.82,7.81,7.81,134148.0,7.4692,7.4788,7.4692,7.4692,134148.0
2017-04-25 15:45:00,7.81,7.82,7.81,7.81,293256.0,7.4692,7.4788,7.4692,7.4692,293256.0
2017-04-25 15:50:00,7.81,7.81,7.79,7.8,561672.0,7.4692,7.4692,7.4501,7.4596,561672.0
2017-04-25 15:55:00,7.8,7.81,7.79,7.8,1196232.0,7.4596,7.4692,7.4501,7.4596,1196232.0
2017-04-26 09:30:00,7.81,7.86,7.8,7.85,2372328.0,7.4692,7.517,7.4596,7.5074,2372328.0
2017-04-26 09:35:00,7.85,7.85,7.82,7.83,636816.0,7.5074,7.5074,7.4788,7.4883,636816.0
2017-04-26 09:40:00,7.83,7.83,7.79,7.8,944328.0,7.4883,7.4883,7.4501,7.4596,944328.0
2017-04-26 09:45:00,7.8,7.82,7.79,7.81,722268.0,7.4596,7.4788,7.4501,7.4692,722268.0
2017-04-26 09:50:00,7.82,7.82,7.8,7.8,247272.0,7.4788,7.4788,7.4596,7.4596,247272.0
2017-04-26 09:55:00,7.81,7.81,7.79,7.8,414360.0,7.4692,7.4692,7.4501,7.4596,414360.0
2017-04-26 10:00:00,7.8,7.81,7.79,7.8,268008.0,7.4596,7.4692,7.4501,7.4596,268008.0
2017-04-26 10:05:00,7.8,7.81,7.8,7.81,268116.0,7.4596,7.4692,7.4596,7.4692,268116.0
2017-04-26 10:10:00,7.81,7.81,7.8,7.81,148080.0,7.4692,7.4692,7.4596,7.4692,148080.0
2017-04-26 10:15:00,7.8,7.81,7.79,7.79,698424.0,7.4596,7.4692,7.4501,7.4501,698424.0
2017-04-26 10:20:00,7.79,7.79,7.78,7.79,561192.0,7.4501,7.4501,7.4405,7.4501,561192.0
2017-04-26 10:25:00,7.79,7.8,7.79,7.79,295296.0,7.4501,7.4596,7.4501,7.4501,295296.0
2017-04-26 10:30:00,7.8,7.8,7.78,7.78,336156.0,7.4596,7.4596,7.4405,7.4405,336156.0
2017-04-26 10:35:00,7.78,7.79,7.78,7.79,302448.0,7.4405,7.4501,7.4405,7.4501,302448.0
2017-04-26 10:40:00,7.79,7.79,7.78,7.78,286344.0,7.4501,7.4501,7.4405,7.4405,286344.0
2017-04-26 10:45:00,7.78,7.79,7.78,7.79,156216.0,7.4405,7.4501,7.4405,7.4501,156216.0
2017-04-26 10:50:00,7.79,7.8,7.79,7.8,856716.0,7.4501,7.4596,7.4501,7.4596,856716.0
2017-04-26 10:55:00,7.8,7.8,7.79,7.8,264492.0,7.4596,7.4596,7.4501,7.4596,264492.0
2017-04-26 11:00:00,7.8,7.81,7.8,7.81,606816.0,7.4596,7.4692,7.4596,7.4692,606816.0
2017-04-26 11:05:00,7.81,7.81,7.79,7.79,203328.0,7.4692,7.4692,7.4501,7.4501,203328.0
2017-04-26 11:10:00,7.79,7.8,7.79,7.79,424140.0,7.4501,7.4596,7.4501,7.4501,424140.0
2017-04-26 11:15:00,7.79,7.8,7.79,7.79,204252.0,7.4501,7.4596,7.4501,7.4501,204252.0
2017-04-26 11:20:00,7.79,7.83,7.79,7.82,900300.0,7.4501,7.4883,7.4501,7.4788,900300.0
2017-04-26 11:25:00,7.83,7.83,7.82,7.82,573060.0,7.4883,7.4883,7.4788,7.4788,573060.0
2017-04-26 11:30:00,7.82,7.82,7.82,7.82,486312.0,7.4788,7.4788,7.4788,7.4788,486312.0
2017-04-26 11:35:00,7.82,7.83,7.82,7.83,497064.0,7.4788,7.4883,7.4788,7.4883,497064.0
2017-04-26 11:40:00,7.83,7.83,7.79,7.79,479880.0,7.4883,7.4883,7.4501,7.4501,479880.0
2017-04-26 11:45:00,7.79,7.8,7.76,7.76,1632936.0,7.4501,7.4596,7.4214,7.4214,1632936.0
2017-04-26 11:50:00,7.76,7.78,7.76,7.77,212820.0,7.4214,7.4405,7.4214,7.4309,212820.0
2017-04-26 11:55:00,7.77,7.78,7.77,7.77,125460.0,7.4309,7.4405,7.4309,7.4309,125460.0
2017-04-26 12:00:00,7.77,7.79,7.77,7.79,981444.0,7.4309,7.4501,7.4309,7.4501,981444.0
2017-04-26 12:05:00,7.79,7.79,7.78,7.79,327996.0,7.4501,7.4501,7.4405,7.4501,327996.0
2017-04-26 12:10:00,7.79,7.81,7.79,7.81,207144.0,7.4501,7.4692,7.4501,7.4692,207144.0
2017-04-26 12:15:00,7.8,7.81,7.8,7.81,188388.0,7.4596,7.4692,7.4596,7.4692,188388.0
2017-04-26 12:20:00,7.81,7.81,7.79,7.8,165612.0,7.4692,7.4692,7.4501,7.4596,165612.0
2017-04-26 12:25:00,7.8,7.8,7.79,7.79,313704.0,7.4596,7.4596,7.4501,7.4501,313704.0
2017-04-26 12:30:00,7.79,7.8,7.79,7.79,495396.0,7.4501,7.4596,7.4501,7.4501,495396.0
2017-04-26 12:35:00,7.79,7.79,7.78,7.79,853968.0,7.4501,7.4501,7.4405,7.4501,853968.0
2017-04-26 12:40:00,7.79,7.8,7.78,7.78,808128.0,7.4501,7.4596,7.4405,7.4405,808128.0
2017-04-26 12:45:00,7.79,7.8,7.78,7.78,675132.0,7.4501,7.4596,7.4405,7.4405,675132.0
2017-04-26 12:50:00,7.78,7.8,7.78,7.8,563760.0,7.4405,7.4596,7.4405,7.4596,563760.0
2017-04-26 12:55:00,7.8,7.81,7.8,7.81,532188.0,7.4596,7.4692,7.4596,7.4692,532188.0
2017-04-26 13:00:00,7.81,7.81,7.8,7.8,184512.0,7.4692,7.4692,7.4596,7.4596,184512.0
2017-04-26 13:05:00,7.8,7.81,7.8,7.81,181056.0,7.4596,7.4692,7.4596,7.4692,181056.0
2017-04-26 13:10:00,7.81,7.82,7.81,7.81,74868.0,7.4692,7.4788,7.4692,7.4692,74868.0
2017-04-26 13:15:00,7.81,7.82,7.81,7.81,284160.0,7.4692,7.4788,7.4692,7.4692,284160.0
2017-04-26 13:20:00,7.81,7.82,7.81,7.82,77472.0,7.4692,7.4788,7.4692,7.4788,77472.0
2017-04-26 13:25:00,7.82,7.82,7.8,7.8,530160.0,7.4788,7.4788,7.4596,7.4596,530160.0
2017-04-26 13:30:00,7.8,7.8,7.79,7.79,411768.0,7.4596,7.4596,7.4501,7.4501,411768.0
2017-04-26 13:35:00,7.8,7.82,7.8,7.81,496104.0,7.4596,7.4788,7.4596,7.4692,496104.0
2017-04-26 13:40:00,7.81,7.83,7.8,7.83,708228.0,7.4692,7.4883,7.4596,7.4883,708228.0
2017-04-26 13:45:00,7.83,7.83,7.77,7.79,1440828.0,7.4883,7.4883,7.4309,7.4501,1440828.0
2017-04-26 13:50:00,7.79,7.81,7.78,7.8,1440756.0,7.4501,7.4692,7.4405,7.4596,1440756.0
2017-04-26 13:55:00,7.8,7.8,7.78,7.78,505464.0,7.4596,7.4596,7.4405,7.4405,505464.0
2017-04-26 14:00:00,7.78,7.79,7.77,7.78,1019556.0,7.4405,7.4501,7.4309,7.4405,1019556.0
2017-04-26 14:05:00,7.78,7.79,7.77,7.78,387852.0,7.4405,7.4501,7.4309,7.4405,387852.0
2017-04-26 14:10:00,7.78,7.8,7.78,7.8,658740.0,7.4405,7.4596,7.4405,7.4596,658740.0
2017-04-26 14:15:00,7.8,7.81,7.79,7.79,420024.0,7.4596,7.4692,7.4501,7.4501,420024.0
2017-04-26 14:20:00,7.78,7.8,7.78,7.8,587928.0,7.4405,7.4596,7.4405,7.4596,587928.0
2017-04-26 14:25:00,7.8,7.8,7.79,7.79,481404.0,7.4596,7.4596,7.4501,7.4501,481404.0
2017-04-26 14:30:00,7.8,7.81,7.79,7.81,547380.0,7.4596,7.4692,7.4501,7.4692,547380.0
2017-04-26 14:35:00,7.8,7.8,7.8,7.8,244380.0,7.4596,7.4596,7.4596,7.4596,244380.0
2017-04-26 14:40:00,7.8,7.81,7.8,7.8,562068.0,7.4596,7.4692,7.4596,7.4596,562068.0
2017-04-26 14:45:00,7.8,7.8,7.8,7.8,387060.0,7.4596,7.4596,7.4596,7.4596,387060.0
2017-04-26 14:50:00,7.8,7.81,7.8,7.8,592644.0,7.4596,7.4692,7.4596,7.4596,592644.0
2017-04-26 14:55:00,7.8,7.8,7.79,7.79,640056.0,7.4596,7.4596,7.4501,7.4501,640056.0
2017-04-26 15:00:00,7.79,7.8,7.78,7.8,255672.0,7.4501,7.4596,7.4405,7.4596,255672.0
2017-04-26 15:05:00,7.8,7.81,7.8,7.81,673560.0,7.4596,7.4692,7.4596,7.4692,673560.0
2017-04-26 15:10:00,7.81,7.82,7.81,7.81,277236.0,7.4692,7.4788,7.4692,7.4692,277236.0
2017-04-26 15:15:00,7.81,7.82,7.81,7.81,421356.0,7.4692,7.4788,7.4692,7.4692,421356.0
2017-04-26 15:20:00,7.81,7.81,7.8,7.8,345600.0,7.4692,7.4692,7.4596,7.4596,345600.0
2017-04-26 15:25:00,7.8,7.8,7.79,7.8,390048.0,7.4596,7.4596,7.4501,7.4596,390048.0
2017-04-26 15:30:00,7.8,7.8,7.78,7.78,846084.0,7.4596,7.4596,7.4405,7.4405,846084.0
2017-04-26 15:35:00,7.78,7.78,7.77,7.77,483744.0,7.4405,7.4405,7.4309,7.4309,483744.0
2017-04-26 15:40:00,7.77,7.78,7.76,7.77,413556.0,7.4309,7.4405,7.4214,7.4309,413556.0
2017-04-26 15:45:00,7.77,7.77,7.76,7.77,449988.0,7.4309,7.4309,7.4214,7.4309,449988.0
2017-04-26 15:50:00,7.77,7.78,7.75,7.75,981480.0,7.4309,7.4405,7.4118,7.4118,981480.0
2017-04-26 15:55:00,7.75,7.77,7.75,7.76,874608.0,7.4118,7.4309,7.4118,7.4214,874608.0
2017-04-27 09:30:00,7.82,7.82,7.8,7.81,1531908.0,7.4788,7.4788,7.4596,7.4692,1531908.0
2017-04-27 09:35:00,7.81,7.82,7.8,7.81,453156.0,7.4692,7.4788,7.4596,7.4692,453156.0
2017-04-27 09:40:00,7.82,7.83,7.81,7.83,497628.0,7.4788,7.4883,7.4692,7.4883,497628.0
2017-04-27 09:45:00,7.83,7.84,7.83,7.84,833100.0,7.4883,7.4979,7.4883,7.4979,833100.0
2017-04-27 09:50:00,7.84,7.84,7.83,7.83,514332.0,7.4979,7.4979,7.4883,7.4883,514332.0
2017-04-27 09:55:00,7.83,7.85,7.83,7.84,916656.0,7.4883,7.5074,7.4883,7.4979,916656.0
2017-04-27 10:00:00,7.84,7.86,7.84,7.85,741000.0,7.4979,7.517,7.4979,7.5074,741000.0
2017-04-27 10:05:00,7.85,7.86,7.84,7.85,493512.0,7.5074,7.517,7.4979,7.5074,493512.0
2017-04-27 10:10:00,7.85,7.88,7.85,7.87,1691568.0,7.5074,7.5361,7.5074,7.5266,1691568.0
2017-04-27 10:15:00,7.87,7.87,7.86,7.86,575532.0,7.5266,7.5266,7.517,7.517,575532.0
2017-04-27 10:20:00,7.86,7.86,7.85,7.86,438492.0,7.517,7.517,7.5074,7.517,438492.0
2017-04-27 10:25:00,7.86,7.86,7.85,7.85,359772.0,7.517,7.517,7.5074,7.5074,359772.0
2017-04-27 10:30:00,7.85,7.86,7.85,7.86,377808.0,7.5074,7.517,7.5074,7.517,377808.0
2017-04-27 10:35:00,7.86,7.87,7.86,7.87,426120.0,7.517,7.5266,7.517,7.5266,426120.0
2017-04-27 10:40:00,7.87,7.87,7.86,7.87,424764.0,7.5266,7.5266,7.517,7.5266,424764.0
2017-04-27 10:45:00,7.86,7.87,7.84,7.84,475752.0,7.517,7.5266,7.4979,7.4979,475752.0
2017-04-27 10:50:00,7.84,7.85,7.83,7.84,853344.0,7.4979,7.5074,7.4883,7.4979,853344.0
2017-04-27 10:55:00,7.83,7.84,7.83,7.84,405936.0,7.4883,7.4979,7.4883,7.4979,405936.0
2017-04-27 11:00:00,7.84,7.85,7.84,7.85,255036.0,7.4979,7.5074,7.4979,7.5074,255036.0
2017-04-27 11:05:00,7.85,7.85,7.85,7.85,121392.0,7.5074,7.5074,7.5074,7.5074,121392.0
2017-04-27 11:10:00,7.85,7.86,7.85,7.86,131916.0,7.5074,7.517,7.5074,7.517,131916.0
2017-04-27 11:15:00,7.86,7.86,7.85,7.86,86808.0,7.517,7.517,7.5074,7.517,86808.0
2017-04-27 11:20:00,7.85,7.86,7.85,7.85,105732.0,7.5074,7.517,7.5074,7.5074,105732.0
2017-04-27 11:25:00,7.85,7.86,7.84,7.84,145368.0,7.5074,7.517,7.4979,7.4979,145368.0
2017-04-27 11:30:00,7.85,7.86,7.85,7.86,443376.0,7.5074,7.517,7.5074,7.517,443376.0
2017-04-27 11:35:00,7.86,7.86,7.84,7.84,231756.0,7.517,7.517,7.4979,7.4979,231756.0
2017-04-27 11:40:00,7.84,7.85,7.83,7.84,388380.0,7.4979,7.5074,7.4883,7.4979,388380.0
2017-04-27 11:45:00,7.85,7.85,7.84,7.84,104112.0,7.5074,7.5074,7.4979,7.4979,104112.0
2017-04-27 11:50:00,7.84,7.85,7.84,7.85,146460.0,7.4979,7.5074,7.4979,7.5074,146460.0
2017-04-27 11:55:00,7.85,7.86,7.85,7.86,210480.0,7.5074,7.517,7.5074,7.517,210480.0
2017-04-27 12:00:00,7.86,7.86,7.85,7.85,55800.0,7.517,7.517,7.5074,7.5074,55800.0
2017-04-27 12:05:00,7.85,7.85,7.85,7.85,14376.0,7.5074,7.5074,7.5074,7.5074,14376.0
2017-04-27 12:10:00,7.85,7.85,7.85,7.85,95868.0,7.5074,7.5074,7.5074,7.5074,95868.0
2017-04-27 12:15:00,7.85,7.85,7.84,7.85,255396.0,7.5074,7.5074,7.4979,7.5074,255396.0
2017-04-27 12:20:00,7.85,7.85,7.84,7.85,156180.0,7.5074,7.5074,7.4979,7.5074,156180.0
2017-04-27 12:25:00,7.85,7.85,7.84,7.85,185136.0,7.5074,7.5074,7.4979,7.5074,185136.0
2017-04-27 12:30:00,7.84,7.85,7.84,7.84,377592.0,7.4979,7.5074,7.4979,7.4979,377592.0
2017-04-27 12:35:00,7.85,7.85,7.84,7.85,111060.0,7.5074,7.5074,7.4979,7.5074,111060.0
2017-04-27 12:40:00,7.85,7.86,7.85,7.86,92244.0,7.5074,7.517,7.5074,7.517,92244.0
2017-04-27 12:45:00,7.86,7.86,7.85,7.86,199272.0,7.517,7.517,7.5074,7.517,199272.0
2017-04-27 12:50:00,7.86,7.87,7.86,7.87,324768.0,7.517,7.5266,7.517,7.5266,324768.0
2017-04-27 12:55:00,7.87,7.89,7.87,7.89,658692.0,7.5266,7.5457,7.5266,7.5457,658692.0
2017-04-27 13:00:00,7.89,7.89,7.88,7.88,351996.0,7.5457,7.5457,7.5361,7.5361,351996.0
2017-04-27 13:05:00,7.89,7.89,7.88,7.88,225744.0,7.5457,7.5457,7.5361,7.5361,225744.0
2017-04-27 13:10:00,7.88,7.89,7.88,7.88,173292.0,7.5361,7.5457,7.5361,7.5361,173292.0
2017-04-27 13:15:00,7.88,7.88,7.88,7.88,85128.0,7.5361,7.5361,7.5361,7.5361,85128.0
2017-04-27 13:20:00,7.88,7.89,7.88,7.88,102612.0,7.5361,7.5457,7.5361,7.5361,102612.0
2017-04-27 13:25:00,7.88,7.89,7.88,7.88,70236.0,7.5361,7.5457,7.5361,7.5361,70236.0
2017-04-27 13:30:00,7.88,7.88,7.87,7.88,93084.0,7.5361,7.5361,7.5266,7.5361,93084.0
2017-04-27 13:35:00,7.88,7.88,7.87,7.88,78648.0,7.5361,7.5361,7.5266,7.5361,78648.0
2017-04-27 13:40:00,7.88,7.88,7.87,7.87,31764.0,7.5361,7.5361,7.5266,7.5266,31764.0
2017-04-27 13:45:00,7.87,7.88,7.87,7.87,166812.0,7.5266,7.5361,7.5266,7.5266,166812.0
2017-04-27 13:50:00,7.87,7.87,7.87,7.87,667596.0,7.5266,7.5266,7.5266,7.5266,667596.0
2017-04-27 13:55:00,7.87,7.87,7.87,7.87,55920.0,7.5266,7.5266,7.5266,7.5266,55920.0
2017-04-27 14:00:00,7.87,7.87,7.87,7.87,72396.0,7.5266,7.5266,7.5266,7.5266,72396.0
2017-04-27 14:05:00,7.87,7.87,7.86,7.87,100440.0,7.5266,7.5266,7.517,7.5266,100440.0
2017-04-27 14:10:00,7.87,7.88,7.87,7.87,139692.0,7.5266,7.5361,7.5266,7.5266,139692.0
2017-04-27 14:15:00,7.88,7.88,7.87,7.87,49104.0,7.5361,7.5361,7.5266,7.5266,49104.0
2017-04-27 14:20:00,7.87,7.87,7.86,7.86,113604.0,7.5266,7.5266,7.517,7.517,113604.0
2017-04-27 14:25:00,7.86,7.86,7.85,7.86,102300.0,7.517,7.517,7.5074,7.517,102300.0
2017-04-27 14:30:00,7.87,7.87,7.87,7.87,87504.0,7.5266,7.5266,7.5266,7.5266,87504.0
2017-04-27 14:35:00,7.87,7.88,7.87,7.88,116040.0,7.5266,7.5361,7.5266,7.5361,116040.0
2017-04-27 14:40:00,7.87,7.88,7.87,7.88,146664.0,7.5266,7.5361,7.5266,7.5361,146664.0
2017-04-27 14:45:00,7.88,7.88,7.88,7.88,290400.0,7.5361,7.5361,7.5361,7.5361,290400.0
2017-04-27 14:50:00,7.88,7.88,7.87,7.88,62700.0,7.5361,7.5361,7.5266,7.5361,62700.0
2017-04-27 14:55:00,7.88,7.88,7.87,7.88,52800.0,7.5361,7.5361,7.5266,7.5361,52800.0
2017-04-27 15:00:00,7.88,7.88,7.87,7.87,77280.0,7.5361,7.5361,7.5266,7.5266,77280.0
2017-04-27 15:05:00,7.87,7.87,7.85,7.86,375420.0,7.5266,7.5266,7.5074,7.517,375420.0
2017-04-27 15:10:00,7.86,7.87,7.86,7.87,146760.0,7.517,7.5266,7.517,7.5266,146760.0
2017-04-27 15:15:00,7.87,7.88,7.87,7.87,91536.0,7.5266,7.5361,7.5266,7.5266,91536.0
2017-04-27 15:20:00,7.86,7.87,7.86,7.87,88476.0,7.517,7.5266,7.517,7.5266,88476.0
2017-04-27 15:25:00,7.87,7.88,7.87,7.88,155640.0,7.5266,7.5361,7.5266,7.5361,155640.0
2017-04-27 15:30:00,7.88,7.89,7.87,7.89,1834224.0,7.5361,7.5457,7.5266,7.5457,1834224.0
2017-04-27 15:35:00,7.89,7.89,7.87,7.88,245784.0,7.5457,7.5457,7.5266,7.5361,245784.0
2017-04-27 15:40:00,7.88,7.89,7.88,7.88,232296.0,7.5361,7.5457,7.5361,7.5361,232296.0
2017-04-27 15:45:00,7.88,7.89,7.88,7.89,705180.0,7.5361,7.5457,7.5361,7.5457,705180.0
2017-04-27 15:50:00,7.88,7.88,7.87,7.88,432240.0,7.5361,7.5361,7.5266,7.5361,432240.0
2017-04-27 15:55:00,7.88,7.9,7.88,7.9,1352784.0,7.5361,7.5553,7.5361,7.5553,1352784.0
2017-04-28 09:30:00,8.0,8.0,7.97,7.99,2836032.0,7.6509,7.6509,7.6222,7.6413,2836032.0
2017-04-28 09:35:00,7.99,7.99,7.95,7.98,1917012.0,7.6413,7.6413,7.6031,7.6318,1917012.0
2017-04-28 09:40:00,7.98,7.99,7.97,7.97,1010880.0,7.6318,7.6413,7.6222,7.6222,1010880.0
2017-04-28 09:45:00,7.97,7.98,7.96,7.97,1063740.0,7.6222,7.6318,7.6126,7.6222,1063740.0
2017-04-28 09:50:00,7.97,7.97,7.93,7.94,680292.0,7.6222,7.6222,7.584,7.5935,680292.0
2017-04-28 09:55:00,7.94,7.95,7.93,7.93,1000224.0,7.5935,7.6031,7.584,7.584,1000224.0
2017-04-28 10:00:00,7.93,7.95,7.93,7.94,901656.0,7.584,7.6031,7.584,7.5935,901656.0
2017-04-28 10:05:00,7.94,7.94,7.92,7.92,1261092.0,7.5935,7.5935,7.5744,7.5744,1261092.0
2017-04-28 10:10:00,7.92,7.94,7.92,7.93,314952.0,7.5744,7.5935,7.5744,7.584,314952.0
2017-04-28 10:15:00,7.93,7.94,7.92,7.94,268848.0,7.584,7.5935,7.5744,7.5935,268848.0
2017-04-28 10:20:00,7.94,7.95,7.93,7.93,899100.0,7.5935,7.6031,7.584,7.584,899100.0
2017-04-28 10:25:00,7.93,7.94,7.92,7.94,425052.0,7.584,7.5935,7.5744,7.5935,425052.0
2017-04-28 10:30:00,7.94,7.94,7.92,7.93,644220.0,7.5935,7.5935,7.5744,7.584,644220.0
2017-04-28 10:35:00,7.93,7.95,7.93,7.94,681948.0,7.584,7.6031,7.584,7.5935,681948.0
2017-04-28 10:40:00,7.94,7.95,7.93,7.94,828684.0,7.5935,7.6031,7.584,7.5935,828684.0
2017-04-28 10:45:00,7.94,7.95,7.94,7.94,156276.0,7.5935,7.6031,7.5935,7.5935,156276.0
2017-04-28 10:50:00,7.93,7.95,7.93,7.95,466452.0,7.584,7.6031,7.584,7.6031,466452.0
2017-04-28 10:55:00,7.95,7.95,7.95,7.95,227580.0,7.6031,7.6031,7.6031,7.6031,227580.0
2017-04-28 11:00:00,7.96,7.96,7.95,7.95,57780.0,7.6126,7.6126,7.6031,7.6031,57780.0
2017-04-28 11:05:00,7.95,7.95,7.95,7.95,112104.0,7.6031,7.6031,7.6031,7.6031,112104.0
2017-04-28 11:10:00,7.94,7.95,7.93,7.93,417948.0,7.5935,7.6031,7.584,7.584,417948.0
2017-04-28 11:15:00,7.93,7.94,7.93,7.94,463764.0,7.584,7.5935,7.584,7.5935,463764.0
2017-04-28 11:20:00,7.94,7.94,7.93,7.93,381180.0,7.5935,7.5935,7.584,7.584,381180.0
2017-04-28 11:25:00,7.93,7.94,7.93,7.94,221904.0,7.584,7.5935,7.584,7.5935,221904.0
2017-04-28 11:30:00,7.94,7.94,7.92,7.92,1174080.0,7.5935,7.5935,7.5744,7.5744,1174080.0
2017-04-28 11:35:00,7.92,7.93,7.92,7.92,340572.0,7.5744,7.584,7.5744,7.5744,340572.0
2017-04-28 11:40:00,7.92,7.92,7.91,7.91,737520.0,7.5744,7.5744,7.5648,7.5648,737520.0
2017-04-28 11:45:00,7.92,7.92,7.91,7.92,333072.0,7.5744,7.5744,7.5648,7.5744,333072.0
2017-04-28 11:50:00,7.92,7.93,7.92,7.93,58680.0,7.5744,7.584,7.5744,7.584,58680.0
2017-04-28 11:55:00,7.93,7.93,7.92,7.92,148320.0,7.584,7.584,7.5744,7.5744,148320.0
2017-04-28 12:00:00,7.92,7.94,7.92,7.94,663084.0,7.5744,7.5935,7.5744,7.5935,663084.0
2017-04-28 12:05:00,7.94,7.95,7.94,7.94,763920.0,7.5935,7.6031,7.5935,7.5935,763920.0
2017-04-28 12:10:00,7.95,7.95,7.94,7.94,186288.0,7.6031,7.6031,7.5935,7.5935,186288.0
2017-04-28 12:15:00,7.94,7.95,7.94,7.94,182748.0,7.5935,7.6031,7.5935,7.5935,182748.0
2017-04-28 12:20:00,7.94,7.95,7.94,7.95,39984.0,7.5935,7.6031,7.5935,7.6031,39984.0
2017-04-28 12:25:00,7.95,7.95,7.95,7.95,58044.0,7.6031,7.6031,7.6031,7.6031,58044.0
2017-04-28 12:30:00,7.95,7.95,7.94,7.95,65256.0,7.6031,7.6031,7.5935,7.6031,65256.0
2017-04-28 12:35:00,7.94,7.95,7.94,7.94,51852.0,7.5935,7.6031,7.5935,7.5935,51852.0
2017-04-28 12:40:00,7.94,7.95,7.94,7.95,76572.0,7.5935,7.6031,7.5935,7.6031,76572.0
2017-04-28 12:45:00,7.95,7.96,7.95,7.96,369840.0,7.6031,7.6126,7.6031,7.6126,369840.0
2017-04-28 12:50:00,7.96,7.96,7.95,7.95,187452.0,7.6126,7.6126,7.6031,7.6031,187452.0
2017-04-28 12:55:00,7.95,7.95,7.95,7.95,52800.0,7.6031,7.6031,7.6031,7.6031,52800.0
2017-04-28 13:00:00,7.95,7.96,7.95,7.96,76908.0,7.6031,7.6126,7.6031,7.6126,76908.0
2017-04-28 13:05:00,7.96,7.96,7.95,7.95,75360.0,7.6126,7.6126,7.6031,7.6031,75360.0
2017-04-28 13:10:00,7.95,7.95,7.94,7.94,234780.0,7.6031,7.6031,7.5935,7.5935,234780.0
2017-04-28 13:15:00,7.94,7.95,7.93,7.94,289776.0,7.5935,7.6031,7.584,7.5935,289776.0
2017-04-28 13:20:00,7.93,7.94,7.93,7.94,294804.0,7.584,7.5935,7.584,7.5935,294804.0
2017-04-28 13:25:00,7.93,7.94,7.93,7.94,444432.0,7.584,7.5935,7.584,7.5935,444432.0
2017-04-28 13:30:00,7.94,7.94,7.94,7.94,218268.0,7.5935,7.5935,7.5935,7.5935,218268.0
2017-04-28 13:35:00,7.94,7.94,7.93,7.94,284508.0,7.5935,7.5935,7.584,7.5935,284508.0
2017-04-28 13:40:00,7.94,7.94,7.93,7.93,542568.0,7.5935,7.5935,7.584,7.584,542568.0
2017-04-28 13:45:00,7.93,7.93,7.93,7.93,59016.0,7.584,7.584,7.584,7.584,59016.0
2017-04-28 13:50:00,7.94,7.94,7.94,7.94,146892.0,7.5935,7.5935,7.5935,7.5935,146892.0
2017-04-28 13:55:00,7.94,7.94,7.93,7.93,54276.0,7.5935,7.5935,7.584,7.584,54276.0
2017-04-28 14:00:00,7.93,7.93,7.92,7.93,240384.0,7.584,7.584,7.5744,7.584,240384.0
2017-04-28 14:05:00,7.93,7.93,7.92,7.92,232428.0,7.584,7.584,7.5744,7.5744,232428.0
2017-04-28 14:10:00,7.92,7.93,7.91,7.91,355872.0,7.5744,7.584,7.5648,7.5648,355872.0
2017-04-28 14:15:00,7.91,7.92,7.9,7.91,164184.0,7.5648,7.5744,7.5553,7.5648,164184.0
2017-04-28 14:20:00,7.91,7.92,7.91,7.92,149040.0,7.5648,7.5744,7.5648,7.5744,149040.0
2017-04-28 14:25:00,7.92,7.93,7.92,7.92,82092.0,7.5744,7.584,7.5744,7.5744,82092.0
2017-04-28 14:30:00,7.92,7.93,7.92,7.93,151560.0,7.5744,7.584,7.5744,7.584,151560.0
2017-04-28 14:35:00,7.93,7.93,7.92,7.93,38532.0,7.584,7.584,7.5744,7.584,38532.0
2017-04-28 14:40:00,7.93,7.93,7.92,7.93,60756.0,7.584,7.584,7.5744,7.584,60756.0
2017-04-28 14:45:00,7.93,7.93,7.93,7.93,146448.0,7.584,7.584,7.584,7.584,146448.0
2017-04-28 14:50:00,7.92,7.93,7.92,7.92,39900.0,7.5744,7.584,7.5744,7.5744,39900.0
2017-04-28 14:55:00,7.92,7.93,7.92,7.92,36840.0,7.5744,7.584,7.5744,7.5744,36840.0
2017-04-28 15:00:00,7.92,7.92,7.91,7.92,126072.0,7.5744,7.5744,7.5648,7.5744,126072.0
2017-04-28 15:05:00,7.92,7.93,7.92,7.93,116976.0,7.5744,7.584,7.5744,7.584,116976.0
2017-04-28 15:10:00,7.93,7.94,7.93,7.93,599604.0,7.584,7.5935,7.584,7.584,599604.0
2017-04-28 15:15:00,7.93,7.94,7.93,7.94,369744.0,7.584,7.5935,7.584,7.5935,369744.0
2017-04-28 15:20:00,7.94,7.94,7.93,7.93,117528.0,7.5935,7.5935,7.584,7.584,117528.0
2017-04-28 15:25:00,7.93,7.93,7.92,7.93,107820.0,7.584,7.584,7.5744,7.584,107820.0
2017-04-28 15:30:00,7.93,7.94,7.93,7.94,127920.0,7.584,7.5935,7.584,7.5935,127920.0
2017-04-28 15:35:00,7.94,7.94,7.93,7.94,147600.0,7.5935,7.5935,7.584,7.5935,147600.0
2017-04-28 15:40:00,7.94,7.94,7.93,7.93,823992.0,7.5935,7.5935,7.584,7.584,823992.0
2017-04-28 15:45:00,7.93,7.94,7.93,7.94,475356.0,7.584,7.5935,7.584,7.5935,475356.0
2017-04-28 15:50:00,7.94,7.95,7.94,7.94,371508.0,7.5935,7.6031,7.5935,7.5935,371508.0
2017-04-28 15:55:00,7.94,7.95,7.94,7.94,1257108.0,7.5935,7.6031,7.5935,7.5935,1257108.0
2017-05-01 09:30:00,8.02,8.04,8.01,8.03,2165952.0,7.67,7.6892,7.6605,7.6796,2165952.0
2017-05-01 09:35:00,8.03,8.05,8.03,8.03,991104.0,7.6796,7.6987,7.6796,7.6796,991104.0
2017-05-01 09:40:00,8.04,8.04,8.03,8.04,627108.0,7.6892,7.6892,7.6796,7.6892,627108.0
2017-05-01 09:45:00,8.04,8.05,8.04,8.04,727020.0,7.6892,7.6987,7.6892,7.6892,727020.0
2017-05-01 09:50:00,8.04,8.05,8.04,8.05,739320.0,7.6892,7.6987,7.6892,7.6987,739320.0
2017-05-01 09:55:00,8.05,8.06,8.05,8.05,369180.0,7.6987,7.7083,7.6987,7.6987,369180.0
2017-05-01 10:00:00,8.05,8.06,8.04,8.05,437640.0,7.6987,7.7083,7.6892,7.6987,437640.0
2017-05-01 10:05:00,8.04,8.05,8.04,8.04,223428.0,7.6892,7.6987,7.6892,7.6892,223428.0
2017-05-01 10:10:00,8.04,8.04,8.02,8.03,1058772.0,7.6892,7.6892,7.67,7.6796,1058772.0
2017-05-01 10:15:00,8.03,8.05,8.03,8.05,246636.0,7.6796,7.6987,7.6796,7.6987,246636.0
2017-05-01 10:20:00,8.05,8.05,8.03,8.04,143916.0,7.6987,7.6987,7.6796,7.6892,143916.0
2017-05-01 10:25:00,8.04,8.06,8.04,8.06,873504.0,7.6892,7.7083,7.6892,7.7083,873504.0
2017-05-01 10:30:00,8.06,8.07,8.06,8.07,688812.0,7.7083,7.7178,7.7083,7.7178,688812.0
2017-05-01 10:35:00,8.07,8.07,8.06,8.06,372804.0,7.7178,7.7178,7.7083,7.7083,372804.0
2017-05-01 10:40:00,8.07,8.07,8.06,8.07,135768.0,7.7178,7.7178,7.7083,7.7178,135768.0
2017-05-01 10:45:00,8.07,8.09,8.07,8.09,738216.0,7.7178,7.737,7.7178,7.737,738216.0
2017-05-01 10:50:00,8.09,8.09,8.08,8.08,311532.0,7.737,7.737,7.7274,7.7274,311532.0
2017-05-01 10:55:00,8.09,8.1,8.08,8.1,572508.0,7.737,7.7465,7.7274,7.7465,572508.0
2017-05-01 11:00:00,8.09,8.1,8.09,8.09,250584.0,7.737,7.7465,7.737,7.737,250584.0
2017-05-01 11:05:00,8.1,8.1,8.09,8.1,257184.0,7.7465,7.7465,7.737,7.7465,257184.0
2017-05-01 11:10:00,8.09,8.1,8.09,8.1,91716.0,7.737,7.7465,7.737,7.7465,91716.0
2017-05-01 11:15:00,8.1,8.1,8.09,8.09,119280.0,7.7465,7.7465,7.737,7.737,119280.0
2017-05-01 11:20:00,8.09,8.1,8.09,8.1,101364.0,7.737,7.7465,7.737,7.7465,101364.0
2017-05-01 11:25:00,8.1,8.1,8.08,8.09,392964.0,7.7465,7.7465,7.7274,7.737,392964.0
2017-05-01 11:30:00,8.09,8.1,8.09,8.09,152484.0,7.737,7.7465,7.737,7.737,152484.0
2017-05-01 11:35:00,8.09,8.1,8.09,8.1,88524.0,7.737,7.7465,7.737,7.7465,88524.0
2017-05-01 11:40:00,8.1,8.1,8.1,8.1,156612.0,7.7465,7.7465,7.7465,7.7465,156612.0
2017-05-01 11:45:00,8.1,8.12,8.1,8.11,345708.0,7.7465,7.7657,7.7465,7.7561,345708.0
2017-05-01 11:50:00,8.11,8.12,8.1,8.1,763992.0,7.7561,7.7657,7.7465,7.7465,763992.0
2017-05-01 11:55:00,8.1,8.11,8.1,8.1,303840.0,7.7465,7.7561,7.7465,7.7465,303840.0
2017-05-01 12:00:00,8.11,8.11,8.1,8.11,301452.0,7.7561,7.7561,7.7465,7.7561,301452.0
2017-05-01 12:05:00,8.11,8.12,8.11,8.11,229128.0,7.7561,7.7657,7.7561,7.7561,229128.0
2017-05-01 12:10:00,8.11,8.12,8.11,8.11,207720.0,7.7561,7.7657,7.7561,7.7561,207720.0
2017-05-01 12:15:00,8.11,8.11,8.1,8.11,393432.0,7.7561,7.7561,7.7465,7.7561,393432.0
2017-05-01 12:20:00,8.11,8.11,8.1,8.11,481332.0,7.7561,7.7561,7.7465,7.7561,481332.0
2017-05-01 12:25:00,8.11,8.11,8.11,8.11,532896.0,7.7561,7.7561,7.7561,7.7561,532896.0
2017-05-01 12:30:00,8.11,8.12,8.11,8.12,378744.0,7.7561,7.7657,7.7561,7.7657,378744.0
2017-05-01 12:35:00,8.12,8.13,8.12,8.13,405948.0,7.7657,7.7752,7.7657,7.7752,405948.0
2017-05-01 12:40:00,8.12,8.13,8.12,8.12,169536.0,7.7657,7.7752,7.7657,7.7657,169536.0
2017-05-01 12:45:00,8.12,8.13,8.12,8.12,351312.0,7.7657,7.7752,7.7657,7.7657,351312.0
2017-05-01 12:50:00,8.12,8.12,8.09,8.11,1212396.0,7.7657,7.7657,7.737,7.7561,1212396.0
2017-05-01 12:55:00,8.11,8.12,8.1,8.11,362628.0,7.7561,7.7657,7.7465,7.7561,362628.0
2017-05-01 13:00:00,8.11,8.12,8.11,8.11,336840.0,7.7561,7.7657,7.7561,7.7561,336840.0
2017-05-01 13:05:00,8.12,8.12,8.11,8.12,480588.0,7.7657,7.7657,7.7561,7.7657,480588.0
2017-05-01 13:10:00,8.12,8.12,8.11,8.12,215880.0,7.7657,7.7657,7.7561,7.7657,215880.0
2017-05-01 13:15:00,8.12,8.13,8.12,8.13,409680.0,7.7657,7.7752,7.7657,7.7752,409680.0
2017-05-01 13:20:00,8.13,8.14,8.13,8.14,213888.0,7.7752,7.7848,7.7752,7.7848,213888.0
2017-05-01 13:25:00,8.13,8.14,8.13,8.14,256488.0,7.7752,7.7848,7.7752,7.7848,256488.0
2017-05-01 13:30:00,8.14,8.14,8.13,8.14,365364.0,7.7848,7.7848,7.7752,7.7848,365364.0
2017-05-01 13:35:00,8.14,8.14,8.14,8.14,609816.0,7.7848,7.7848,7.7848,7.7848,609816.0
2017-05-01 13:40:00,8.14,8.14,8.14,8.14,251700.0,7.7848,7.7848,7.7848,7.7848,251700.0
2017-05-01 13:45:00,8.14,8.15,8.14,8.14,474216.0,7.7848,7.7944,7.7848,7.7848,474216.0
2017-05-01 13:50:00,8.14,8.15,8.14,8.15,647760.0,7.7848,7.7944,7.7848,7.7944,647760.0
2017-05-01 13:55:00,8.15,8.16,8.15,8.16,305340.0,7.7944,7.8039,7.7944,7.8039,305340.0
2017-05-01 14:00:00,8.16,8.17,8.16,8.16,467892.0,7.8039,7.8135,7.8039,7.8039,467892.0
2017-05-01 14:05:00,8.16,8.16,8.15,8.16,302820.0,7.8039,7.8039,7.7944,7.8039,302820.0
2017-05-01 14:10:00,8.16,8.17,8.16,8.17,313644.0,7.8039,7.8135,7.8039,7.8135,313644.0
2017-05-01 14:15:00,8.17,8.17,8.16,8.17,101712.0,7.8135,7.8135,7.8039,7.8135,101712.0
2017-05-01 14:20:00,8.17,8.17,8.16,8.16,32880.0,7.8135,7.8135,7.8039,7.8039,32880.0
2017-05-01 14:25:00,8.16,8.16,8.16,8.16,56496.0,7.8039,7.8039,7.8039,7.8039,56496.0
2017-05-01 14:30:00,8.16,8.17,8.16,8.16,92052.0,7.8039,7.8135,7.8039,7.8039,92052.0
2017-05-01 14:35:00,8.16,8.17,8.16,8.16,81444.0,7.8039,7.8135,7.8039,7.8039,81444.0
2017-05-01 14:40:00,8.16,8.17,8.16,8.16,111864.0,7.8039,7.8135,7.8039,7.8039,111864.0
2017-05-01 14:45:00,8.16,8.17,8.16,8.16,155112.0,7.8039,7.8135,7.8039,7.8039,155112.0
2017-05-01 14:50:00,8.16,8.16,8.15,8.16,141240.0,7.8039,7.8039,7.7944,7.8039,141240.0
2017-05-01 14:55:00,8.15,8.16,8.15,8.16,93648.0,7.7944,7.8039,7.7944,7.8039,93648.0
2017-05-01 15:00:00,8.16,8.17,8.16,8.16,127932.0,7.8039,7.8135,7.8039,7.8039,127932.0
2017-05-01 15:05:00,8.16,8.16,8.16,8.16,142800.0,7.8039,7.8039,7.8039,7.8039,142800.0
2017-05-01 15:10:00,8.16,8.17,8.16,8.17,352860.0,7.8039,7.8135,7.8039,7.8135,352860.0
2017-05-01 15:15:00,8.17,8.17,8.17,8.17,213264.0,7.8135,7.8135,7.8135,7.8135,213264.0
2017-05-01 15:20:00,8.16,8.17,8.16,8.16,126768.0,7.8039,7.8135,7.8039,7.8039,126768.0
2017-05-01 15:25:00,8.16,8.17,8.16,8.17,213108.0,7.8039,7.8135,7.8039,7.8135,213108.0
2017-05-01 15:30:00,8.17,8.19,8.17,8.18,416784.0,7.8135,7.8326,7.8135,7.823,416784.0
2017-05-01 15:35:00,8.18,8.18,8.17,8.17,500748.0,7.823,7.823,7.8135,7.8135,500748.0
2017-05-01 15:40:00,8.17,8.18,8.17,8.18,147588.0,7.8135,7.823,7.8135,7.823,147588.0
2017-05-01 15:45:00,8.18,8.18,8.17,8.18,213552.0,7.823,7.823,7.8135,7.823,213552.0
2017-05-01 15:50:00,8.18,8.18,8.16,8.16,600240.0,7.823,7.823,7.8039,7.8039,600240.0
2017-05-01 15:55:00,8.16,8.16,8.15,8.15,1020852.0,7.8039,7.8039,7.7944,7.7944,1020852.0
2017-05-02 09:30:00,8.19,8.19,8.16,8.17,2036436.0,7.8326,7.8326,7.8039,7.8135,2036436.0
2017-05-02 09:35:00,8.18,8.18,8.16,8.17,1639680.0,7.823,7.823,7.8039,7.8135,1639680.0
2017-05-02 09:40:00,8.17,8.17,8.15,8.15,1232688.0,7.8135,7.8135,7.7944,7.7944,1232688.0
2017-05-02 09:45:00,8.15,8.15,8.13,8.13,980664.0,7.7944,7.7944,7.7752,7.7752,980664.0
2017-05-02 09:50:00,8.13,8.15,8.13,8.15,673464.0,7.7752,7.7944,7.7752,7.7944,673464.0
2017-05-02 09:55:00,8.15,8.15,8.13,8.14,665760.0,7.7944,7.7944,7.7752,7.7848,665760.0
2017-05-02 10:00:00,8.13,8.13,8.12,8.13,967584.0,7.7752,7.7752,7.7657,7.7752,967584.0
2017-05-02 10:05:00,8.13,8.15,8.13,8.14,374076.0,7.7752,7.7944,7.7752,7.7848,374076.0
2017-05-02 10:10:00,8.14,8.15,8.14,8.14,264480.0,7.7848,7.7944,7.7848,7.7848,264480.0
2017-05-02 10:15:00,8.14,8.15,8.14,8.14,345396.0,7.7848,7.7944,7.7848,7.7848,345396.0
2017-05-02 10:20:00,8.14,8.15,8.14,8.14,346596.0,7.7848,7.7944,7.7848,7.7848,346596.0
2017-05-02 10:25:00,8.14,8.15,8.14,8.15,1133424.0,7.7848,7.7944,7.7848,7.7944,1133424.0
2017-05-02 10:30:00,8.15,8.16,8.15,8.15,184308.0,7.7944,7.8039,7.7944,7.7944,184308.0
2017-05-02 10:35:00,8.15,8.15,8.14,8.14,253860.0,7.7944,7.7944,7.7848,7.7848,253860.0
2017-05-02 10:40:00,8.14,8.15,8.14,8.15,233088.0,7.7848,7.7944,7.7848,7.7944,233088.0
2017-05-02 10:45:00,8.16,8.17,8.16,8.16,565632.0,7.8039,7.8135,7.8039,7.8039,565632.0
2017-05-02 10:50:00,8.16,8.17,8.16,8.16,156252.0,7.8039,7.8135,7.8039,7.8039,156252.0
2017-05-02 10:55:00,8.16,8.17,8.16,8.17,157500.0,7.8039,7.8135,7.8039,7.8135,157500.0
2017-05-02 11:00:00,8.16,8.17,8.16,8.17,367152.0,7.8039,7.8135,7.8039,7.8135,367152.0
2017-05-02 11:05:00,8.17,8.17,8.17,8.17,247224.0,7.8135,7.8135,7.8135,7.8135,247224.0
2017-05-02 11:10:00,8.16,8.17,8.16,8.17,135480.0,7.8039,7.8135,7.8039,7.8135,135480.0
2017-05-02 11:15:00,8.17,8.17,8.16,8.17,114108.0,7.8135,7.8135,7.8039,7.8135,114108.0
2017-05-02 11:20:00,8.17,8.17,8.16,8.16,766572.0,7.8135,7.8135,7.8039,7.8039,766572.0
2017-05-02 11:25:00,8.16,8.17,8.16,8.17,478860.0,7.8039,7.8135,7.8039,7.8135,478860.0
2017-05-02 11:30:00,8.17,8.18,8.17,8.18,124248.0,7.8135,7.823,7.8135,7.823,124248.0
2017-05-02 11:35:00,8.18,8.18,8.17,8.17,133788.0,7.823,7.823,7.8135,7.8135,133788.0
2017-05-02 11:40:00,8.18,8.18,8.18,8.18,196920.0,7.823,7.823,7.823,7.823,196920.0
2017-05-02 11:45:00,8.18,8.18,8.18,8.18,208632.0,7.823,7.823,7.823,7.823,208632.0
2017-05-02 11:50:00,8.18,8.18,8.17,8.17,216192.0,7.823,7.823,7.8135,7.8135,216192.0
2017-05-02 11:55:00,8.17,8.18,8.17,8.17,95268.0,7.8135,7.823,7.8135,7.8135,95268.0
2017-05-02 12:00:00,8.18,8.2,8.17,8.19,731748.0,7.823,7.8422,7.8135,7.8326,731748.0
2017-05-02 12:05:00,8.19,8.2,8.19,8.19,159336.0,7.8326,7.8422,7.8326,7.8326,159336.0
2017-05-02 12:10:00,8.19,8.2,8.19,8.19,370296.0,7.8326,7.8422,7.8326,7.8326,370296.0
2017-05-02 12:15:00,8.19,8.2,8.19,8.19,180588.0,7.8326,7.8422,7.8326,7.8326,180588.0
2017-05-02 12:20:00,8.19,8.2,8.19,8.19,82920.0,7.8326,7.8422,7.8326,7.8326,82920.0
2017-05-02 12:25:00,8.19,8.2,8.19,8.19,73944.0,7.8326,7.8422,7.8326,7.8326,73944.0
2017-05-02 12:30:00,8.19,8.2,8.19,8.19,115080.0,7.8326,7.8422,7.8326,7.8326,115080.0
2017-05-02 12:35:00,8.19,8.2,8.19,8.2,329232.0,7.8326,7.8422,7.8326,7.8422,329232.0
2017-05-02 12:40:00,8.2,8.2,8.2,8.2,164448.0,7.8422,7.8422,7.8422,7.8422,164448.0
2017-05-02 12:45:00,8.2,8.2,8.2,8.2,39960.0,7.8422,7.8422,7.8422,7.8422,39960.0
2017-05-02 12:50:00,8.2,8.2,8.19,8.19,309480.0,7.8422,7.8422,7.8326,7.8326,309480.0
2017-05-02 12:55:00,8.19,8.2,8.19,8.2,427044.0,7.8326,7.8422,7.8326,7.8422,427044.0
2017-05-02 13:00:00,8.19,8.2,8.19,8.19,55428.0,7.8326,7.8422,7.8326,7.8326,55428.0
2017-05-02 13:05:00,8.19,8.2,8.19,8.19,106860.0,7.8326,7.8422,7.8326,7.8326,106860.0
2017-05-02 13:10:00,8.19,8.19,8.19,8.19,115368.0,7.8326,7.8326,7.8326,7.8326,115368.0
2017-05-02 13:15:00,8.19,8.2,8.19,8.2,210192.0,7.8326,7.8422,7.8326,7.8422,210192.0
2017-05-02 13:20:00,8.2,8.2,8.19,8.19,124056.0,7.8422,7.8422,7.8326,7.8326,124056.0
2017-05-02 13:25:00,8.19,8.19,8.18,8.18,117720.0,7.8326,7.8326,7.823,7.823,117720.0
2017-05-02 13:30:00,8.18,8.19,8.18,8.18,196140.0,7.823,7.8326,7.823,7.823,196140.0
2017-05-02 13:35:00,8.18,8.18,8.18,8.18,66972.0,7.823,7.823,7.823,7.823,66972.0
2017-05-02 13:40:00,8.18,8.19,8.18,8.18,292104.0,7.823,7.8326,7.823,7.823,292104.0
2017-05-02 13:45:00,8.18,8.18,8.18,8.18,86760.0,7.823,7.823,7.823,7.823,86760.0
2017-05-02 13:50:00,8.18,8.18,8.17,8.18,273060.0,7.823,7.823,7.8135,7.823,273060.0
2017-05-02 13:55:00,8.18,8.18,8.17,8.17,319836.0,7.823,7.823,7.8135,7.8135,319836.0
2017-05-02 14:00:00,8.17,8.18,8.17,8.18,67032.0,7.8135,7.823,7.8135,7.823,67032.0
2017-05-02 14:05:00,8.18,8.18,8.17,8.18,149820.0,7.823,7.823,7.8135,7.823,149820.0
2017-05-02 14:10:00,8.18,8.19,8.18,8.18,106800.0,7.823,7.8326,7.823,7.823,106800.0
2017-05-02 14:15:00,8.18,8.19,8.18,8.18,242928.0,7.823,7.8326,7.823,7.823,242928.0
2017-05-02 14:20:00,8.18,8.19,8.18,8.18,91308.0,7.823,7.8326,7.823,7.823,91308.0
2017-05-02 14:25:00,8.18,8.19,8.18,8.18,254856.0,7.823,7.8326,7.823,7.823,254856.0
2017-05-02 14:30:00,8.18,8.19,8.18,8.18,84024.0,7.823,7.8326,7.823,7.823,84024.0
2017-05-02 14:35:00,8.18,8.18,8.17,8.17,300336.0,7.823,7.823,7.8135,7.8135,300336.0
2017-05-02 14:40:00,8.17,8.18,8.17,8.17,470148.0,7.8135,7.823,7.8135,7.8135,470148.0
2017-05-02 14:45:00,8.17,8.17,8.16,8.17,395508.0,7.8135,7.8135,7.8039,7.8135,395508.0
2017-05-02 14:50:00,8.16,8.17,8.15,8.15,537672.0,7.8039,7.8135,7.7944,7.7944,537672.0
2017-05-02 14:55:00,8.15,8.16,8.15,8.16,444720.0,7.7944,7.8039,7.7944,7.8039,444720.0
2017-05-02 15:00:00,8.16,8.16,8.16,8.16,195912.0,7.8039,7.8039,7.8039,7.8039,195912.0
2017-05-02 15:05:00,8.16,8.17,8.16,8.16,271452.0,7.8039,7.8135,7.8039,7.8039,271452.0
2017-05-02 15:10:00,8.16,8.17,8.16,8.17,504156.0,7.8039,7.8135,7.8039,7.8135,504156.0
2017-05-02 15:15:00,8.16,8.17,8.16,8.16,238800.0,7.8039,7.8135,7.8039,7.8039,238800.0
2017-05-02 15:20:00,8.17,8.17,8.16,8.16,117036.0,7.8135,7.8135,7.8039,7.8039,117036.0
2017-05-02 15:25:00,8.16,8.17,8.16,8.16,193956.0,7.8039,7.8135,7.8039,7.8039,193956.0
2017-05-02 15:30:00,8.16,8.17,8.16,8.16,108792.0,7.8039,7.8135,7.8039,7.8039,108792.0
2017-05-02 15:35:00,8.16,8.17,8.16,8.17,88284.0,7.8039,7.8135,7.8039,7.8135,88284.0
2017-05-02 15:40:00,8.17,8.17,8.16,8.17,199728.0,7.8135,7.8135,7.8039,7.8135,199728.0
2017-05-02 15:45:00,8.17,8.17,8.16,8.17,217716.0,7.8135,7.8135,7.8039,7.8135,217716.0
2017-05-02 15:50:00,8.17,8.19,8.17,8.18,513624.0,7.8135,7.8326,7.8135,7.823,513624.0
2017-05-02 15:55:00,8.19,8.2,8.18,8.2,976908.0,7.8326,7.8422,7.823,7.8422,976908.0
2017-05-03 09:30:00,8.14,8.14,8.11,8.11,1522536.0,7.7848,7.7848,7.7561,7.7561,1522536.0
2017-05-03 09:35:00,8.11,8.12,8.09,8.09,884088.0,7.7561,7.7657,7.737,7.737,884088.0
2017-05-03 09:40:00,8.09,8.1,8.09,8.1,542628.0,7.737,7.7465,7.737,7.7465,542628.0
2017-05-03 09:45:00,8.1,8.11,8.1,8.11,672312.0,7.7465,7.7561,7.7465,7.7561,672312.0
2017-05-03 09:50:00,8.11,8.12,8.09,8.12,851124.0,7.7561,7.7657,7.737,7.7657,851124.0
2017-05-03 09:55:00,8.12,8.12,8.1,8.1,439668.0,7.7657,7.7657,7.7465,7.7465,439668.0
2017-05-03 10:00:00,8.11,8.11,8.09,8.1,702276.0,7.7561,7.7561,7.737,7.7465,702276.0
2017-05-03 10:05:00,8.1,8.1,8.07,8.07,1920936.0,7.7465,7.7465,7.7178,7.7178,1920936.0
2017-05-03 10:10:00,8.07,8.07,8.06,8.06,755268.0,7.7178,7.7178,7.7083,7.7083,755268.0
2017-05-03 10:15:00,8.06,8.09,8.06,8.08,695352.0,7.7083,7.737,7.7083,7.7274,695352.0
2017-05-03 10:20:00,8.09,8.1,8.08,8.09,709560.0,7.737,7.7465,7.7274,7.737,709560.0
2017-05-03 10:25:00,8.09,8.1,8.09,8.1,530520.0,7.737,7.7465,7.737,7.7465,530520.0
2017-05-03 10:30:00,8.1,8.11,8.1,8.1,683124.0,7.7465,7.7561,7.7465,7.7465,683124.0
2017-05-03 10:35:00,8.1,8.11,8.1,8.11,578352.0,7.7465,7.7561,7.7465,7.7561,578352.0
2017-05-03 10:40:00,8.11,8.11,8.09,8.1,472548.0,7.7561,7.7561,7.737,7.7465,472548.0
2017-05-03 10:45:00,8.09,8.1,8.07,8.08,778776.0,7.737,7.7465,7.7178,7.7274,778776.0
2017-05-03 10:50:00,8.08,8.08,8.05,8.06,1024884.0,7.7274,7.7274,7.6987,7.7083,1024884.0
2017-05-03 10:55:00,8.06,8.06,8.05,8.06,388596.0,7.7083,7.7083,7.6987,7.7083,388596.0
2017-05-03 11:00:00,8.06,8.06,8.05,8.05,388380.0,7.7083,7.7083,7.6987,7.6987,388380.0
2017-05-03 11:05:00,8.05,8.06,8.05,8.06,548052.0,7.6987,7.7083,7.6987,7.7083,548052.0
2017-05-03 11:10:00,8.06,8.07,8.05,8.06,460728.0,7.7083,7.7178,7.6987,7.7083,460728.0
2017-05-03 11:15:00,8.06,8.07,8.05,8.07,358152.0,7.7083,7.7178,7.6987,7.7178,358152.0
2017-05-03 11:20:00,8.07,8.09,8.07,8.08,730368.0,7.7178,7.737,7.7178,7.7274,730368.0
2017-05-03 11:25:00,8.08,8.1,8.08,8.09,274020.0,7.7274,7.7465,7.7274,7.737,274020.0
2017-05-03 11:30:00,8.09,8.1,8.08,8.08,390156.0,7.737,7.7465,7.7274,7.7274,390156.0
2017-05-03 11:35:00,8.09,8.09,8.08,8.09,39684.0,7.737,7.737,7.7274,7.737,39684.0
2017-05-03 11:40:00,8.08,8.09,8.08,8.09,35472.0,7.7274,7.737,7.7274,7.737,35472.0
2017-05-03 11:45:00,8.08,8.1,8.08,8.1,513792.0,7.7274,7.7465,7.7274,7.7465,513792.0
2017-05-03 11:50:00,8.1,8.1,8.09,8.1,592416.0,7.7465,7.7465,7.737,7.7465,592416.0
2017-05-03 11:55:00,8.1,8.1,8.09,8.09,263784.0,7.7465,7.7465,7.737,7.737,263784.0
2017-05-03 12:00:00,8.09,8.09,8.08,8.09,241932.0,7.737,7.737,7.7274,7.737,241932.0
2017-05-03 12:05:00,8.09,8.09,8.09,8.09,285792.0,7.737,7.737,7.737,7.737,285792.0
2017-05-03 12:10:00,8.09,8.1,8.08,8.1,628500.0,7.737,7.7465,7.7274,7.7465,628500.0
2017-05-03 12:15:00,8.1,8.1,8.1,8.1,320604.0,7.7465,7.7465,7.7465,7.7465,320604.0
2017-05-03 12:20:00,8.1,8.1,8.09,8.09,82836.0,7.7465,7.7465,7.737,7.737,82836.0
2017-05-03 12:25:00,8.1,8.11,8.1,8.11,46236.0,7.7465,7.7561,7.7465,7.7561,46236.0
2017-05-03 12:30:00,8.1,8.11,8.1,8.1,56244.0,7.7465,7.7561,7.7465,7.7465,56244.0
2017-05-03 12:35:00,8.1,8.11,8.1,8.11,40800.0,7.7465,7.7561,7.7465,7.7561,40800.0
2017-05-03 12:40:00,8.11,8.11,8.1,8.11,299112.0,7.7561,7.7561,7.7465,7.7561,299112.0
2017-05-03 12:45:00,8.11,8.11,8.1,8.1,239784.0,7.7561,7.7561,7.7465,7.7465,239784.0
2017-05-03 12:50:00,8.1,8.1,8.09,8.09,381792.0,7.7465,7.7465,7.737,7.737,381792.0
2017-05-03 12:55:00,8.1,8.1,8.09,8.1,230148.0,7.7465,7.7465,7.737,7.7465,230148.0
2017-05-03 13:00:00,8.1,8.11,8.1,8.11,534792.0,7.7465,7.7561,7.7465,7.7561,534792.0
2017-05-03 13:05:00,8.1,8.11,8.1,8.1,152460.0,7.7465,7.7561,7.7465,7.7465,152460.0
2017-05-03 13:10:00,8.11,8.11,8.1,8.1,171888.0,7.7561,7.7561,7.7465,7.7465,171888.0
2017-05-03 13:15:00,8.1,8.1,8.1,8.1,263616.0,7.7465,7.7465,7.7465,7.7465,263616.0
2017-05-03 13:20:00,8.1,8.1,8.1,8.1,37920.0,7.7465,7.7465,7.7465,7.7465,37920.0
2017-05-03 13:25:00,8.1,8.1,8.08,8.09,531492.0,7.7465,7.7465,7.7274,7.737,531492.0
2017-05-03 13:30:00,8.09,8.09,8.08,8.08,217428.0,7.737,7.737,7.7274,7.7274,217428.0
2017-05-03 13:35:00,8.08,8.08,8.08,8.08,230664.0,7.7274,7.7274,7.7274,7.7274,230664.0
2017-05-03 13:40:00,8.08,8.08,8.08,8.08,89556.0,7.7274,7.7274,7.7274,7.7274,89556.0
2017-05-03 13:45:00,8.08,8.08,8.07,8.08,282132.0,7.7274,7.7274,7.7178,7.7274,282132.0
2017-05-03 13:50:00,8.08,8.09,8.08,8.08,18000.0,7.7274,7.737,7.7274,7.7274,18000.0
2017-05-03 13:55:00,8.08,8.09,8.08,8.09,115008.0,7.7274,7.737,7.7274,7.737,115008.0
2017-05-03 14:00:00,8.09,8.1,8.08,8.1,547476.0,7.737,7.7465,7.7274,7.7465,547476.0
2017-05-03 14:05:00,8.1,8.12,8.1,8.1,1065816.0,7.7465,7.7657,7.7465,7.7465,1065816.0
2017-05-03 14:10:00,8.1,8.11,8.1,8.1,379920.0,7.7465,7.7561,7.7465,7.7465,379920.0
2017-05-03 14:15:00,8.1,8.1,8.06,8.07,934236.0,7.7465,7.7465,7.7083,7.7178,934236.0
2017-05-03 14:20:00,8.07,8.09,8.07,8.08,268032.0,7.7178,7.737,7.7178,7.7274,268032.0
2017-05-03 14:25:00,8.08,8.09,8.06,8.08,233796.0,7.7274,7.737,7.7083,7.7274,233796.0
2017-05-03 14:30:00,8.08,8.08,8.07,8.08,151812.0,7.7274,7.7274,7.7178,7.7274,151812.0
2017-05-03 14:35:00,8.08,8.08,8.07,8.07,136380.0,7.7274,7.7274,7.7178,7.7178,136380.0
2017-05-03 14:40:00,8.08,8.09,8.08,8.09,569304.0,7.7274,7.737,7.7274,7.737,569304.0
2017-05-03 14:45:00,8.09,8.09,8.08,8.09,107580.0,7.737,7.737,7.7274,7.737,107580.0
2017-05-03 14:50:00,8.1,8.1,8.09,8.09,129252.0,7.7465,7.7465,7.737,7.737,129252.0
2017-05-03 14:55:00,8.09,8.1,8.08,8.09,97200.0,7.737,7.7465,7.7274,7.737,97200.0
2017-05-03 15:00:00,8.09,8.1,8.08,8.09,291300.0,7.737,7.7465,7.7274,7.737,291300.0
2017-05-03 15:05:00,8.09,8.1,8.08,8.09,191724.0,7.737,7.7465,7.7274,7.737,191724.0
2017-05-03 15:10:00,8.09,8.09,8.08,8.08,160500.0,7.737,7.737,7.7274,7.7274,160500.0
2017-05-03 15:15:00,8.08,8.08,8.08,8.08,110856.0,7.7274,7.7274,7.7274,7.7274,110856.0
2017-05-03 15:20:00,8.08,8.09,8.07,8.09,139164.0,7.7274,7.737,7.7178,7.737,139164.0
2017-05-03 15:25:00,8.08,8.09,8.08,8.08,138696.0,7.7274,7.737,7.7274,7.7274,138696.0
2017-05-03 15:30:00,8.09,8.1,8.08,8.09,135264.0,7.737,7.7465,7.7274,7.737,135264.0
2017-05-03 15:35:00,8.09,8.1,8.08,8.09,306840.0,7.737,7.7465,7.7274,7.737,306840.0
2017-05-03 15:40:00,8.09,8.09,8.08,8.09,299928.0,7.737,7.737,7.7274,7.737,299928.0
2017-05-03 15:45:00,8.09,8.1,8.09,8.1,1435800.0,7.737,7.7465,7.737,7.7465,1435800.0
2017-05-03 15:50:00,8.1,8.14,8.1,8.14,1039140.0,7.7465,7.7848,7.7465,7.7848,1039140.0
2017-05-03 15:55:00,8.14,8.14,8.1,8.11,937380.0,7.7848,7.7848,7.7465,7.7561,937380.0
2017-05-04 09:30:00,8.11,8.13,8.09,8.1,1155924.0,7.7561,7.7752,7.737,7.7465,1155924.0
2017-05-04 09:35:00,8.09,8.1,8.05,8.06,1655508.0,7.737,7.7465,7.6987,7.7083,1655508.0
2017-05-04 09:40:00,8.06,8.08,8.05,8.07,1219800.0,7.7083,7.7274,7.6987,7.7178,1219800.0
2017-05-04 09:45:00,8.07,8.08,8.07,8.07,514284.0,7.7178,7.7274,7.7178,7.7178,514284.0
2017-05-04 09:50:00,8.07,8.08,8.04,8.04,1461468.0,7.7178,7.7274,7.6892,7.6892,1461468.0
2017-05-04 09:55:00,8.04,8.06,8.04,8.06,390156.0,7.6892,7.7083,7.6892,7.7083,390156.0
2017-05-04 10:00:00,8.06,8.07,8.05,8.07,434796.0,7.7083,7.7178,7.6987,7.7178,434796.0
2017-05-04 10:05:00,8.07,8.09,8.07,8.09,781680.0,7.7178,7.737,7.7178,7.737,781680.0
2017-05-04 10:10:00,8.09,8.1,8.08,8.09,1113444.0,7.737,7.7465,7.7274,7.737,1113444.0
2017-05-04 10:15:00,8.09,8.11,8.09,8.11,885876.0,7.737,7.7561,7.737,7.7561,885876.0
2017-05-04 10:20:00,8.11,8.11,8.1,8.1,459960.0,7.7561,7.7561,7.7465,7.7465,459960.0
2017-05-04 10:25:00,8.1,8.13,8.1,8.12,766836.0,7.7465,7.7752,7.7465,7.7657,766836.0
2017-05-04 10:30:00,8.12,8.12,8.11,8.11,814260.0,7.7657,7.7657,7.7561,7.7561,814260.0
2017-05-04 10:35:00,8.11,8.12,8.1,8.12,547152.0,7.7561,7.7657,7.7465,7.7657,547152.0
2017-05-04 10:40:00,8.12,8.12,8.11,8.12,162072.0,7.7657,7.7657,7.7561,7.7657,162072.0
2017-05-04 10:45:00,8.12,8.13,8.12,8.12,255444.0,7.7657,7.7752,7.7657,7.7657,255444.0
2017-05-04 10:50:00,8.12,8.13,8.1,8.1,400692.0,7.7657,7.7752,7.7465,7.7465,400692.0
2017-05-04 10:55:00,8.1,8.1,8.09,8.1,187320.0,7.7465,7.7465,7.737,7.7465,187320.0
2017-05-04 11:00:00,8.1,8.11,8.1,8.11,161880.0,7.7465,7.7561,7.7465,7.7561,161880.0
2017-05-04 11:05:00,8.11,8.11,8.1,8.1,41400.0,7.7561,7.7561,7.7465,7.7465,41400.0
2017-05-04 11:10:00,8.1,8.11,8.1,8.1,64248.0,7.7465,7.7561,7.7465,7.7465,64248.0
2017-05-04 11:15:00,8.11,8.11,8.09,8.11,187848.0,7.7561,7.7561,7.737,7.7561,187848.0
2017-05-04 11:20:00,8.11,8.12,8.11,8.11,306708.0,7.7561,7.7657,7.7561,7.7561,306708.0
2017-05-04 11:25:00,8.11,8.12,8.11,8.11,201024.0,7.7561,7.7657,7.7561,7.7561,201024.0
2017-05-04 11:30:00,8.12,8.12,8.11,8.12,145056.0,7.7657,7.7657,7.7561,7.7657,145056.0
2017-05-04 11:35:00,8.12,8.14,8.12,8.14,1107528.0,7.7657,7.7848,7.7657,7.7848,1107528.0
2017-05-04 11:40:00,8.14,8.15,8.14,8.15,643920.0,7.7848,7.7944,7.7848,7.7944,643920.0
2017-05-04 11:45:00,8.15,8.15,8.14,8.14,213108.0,7.7944,7.7944,7.7848,7.7848,213108.0
2017-05-04 11:50:00,8.14,8.14,8.13,8.13,114288.0,7.7848,7.7848,7.7752,7.7752,114288.0
2017-05-04 11:55:00,8.13,8.13,8.1,8.11,414900.0,7.7752,7.7752,7.7465,7.7561,414900.0
2017-05-04 12:00:00,8.11,8.12,8.08,8.08,620268.0,7.7561,7.7657,7.7274,7.7274,620268.0
2017-05-04 12:05:00,8.09,8.1,8.09,8.09,381612.0,7.737,7.7465,7.737,7.737,381612.0
2017-05-04 12:10:00,8.09,8.1,8.07,8.07,714228.0,7.737,7.7465,7.7178,7.7178,714228.0
2017-05-04 12:15:00,8.07,8.08,8.05,8.05,768600.0,7.7178,7.7274,7.6987,7.6987,768600.0
2017-05-04 12:20:00,8.05,8.07,8.05,8.07,524448.0,7.6987,7.7178,7.6987,7.7178,524448.0
2017-05-04 12:25:00,8.06,8.07,8.06,8.07,362988.0,7.7083,7.7178,7.7083,7.7178,362988.0
2017-05-04 12:30:00,8.07,8.08,8.07,8.07,443496.0,7.7178,7.7274,7.7178,7.7178,443496.0
2017-05-04 12:35:00,8.07,8.08,8.06,8.08,532116.0,7.7178,7.7274,7.7083,7.7274,532116.0
2017-05-04 12:40:00,8.08,8.09,8.08,8.09,100632.0,7.7274,7.737,7.7274,7.737,100632.0
2017-05-04 12:45:00,8.09,8.1,8.08,8.1,249396.0,7.737,7.7465,7.7274,7.7465,249396.0
2017-05-04 12:50:00,8.1,8.11,8.1,8.11,270492.0,7.7465,7.7561,7.7465,7.7561,270492.0
2017-05-04 12:55:00,8.11,8.12,8.11,8.12,386496.0,7.7561,7.7657,7.7561,7.7657,386496.0
2017-05-04 13:00:00,8.12,8.12,8.11,8.12,167028.0,7.7657,7.7657,7.7561,7.7657,167028.0
2017-05-04 13:05:00,8.12,8.13,8.12,8.12,121068.0,7.7657,7.7752,7.7657,7.7657,121068.0
2017-05-04 13:10:00,8.12,8.12,8.11,8.11,269820.0,7.7657,7.7657,7.7561,7.7561,269820.0
2017-05-04 13:15:00,8.11,8.12,8.11,8.11,98376.0,7.7561,7.7657,7.7561,7.7561,98376.0
2017-05-04 13:20:00,8.11,8.12,8.11,8.11,565080.0,7.7561,7.7657,7.7561,7.7561,565080.0
2017-05-04 13:25:00,8.11,8.12,8.11,8.11,320556.0,7.7561,7.7657,7.7561,7.7561,320556.0
2017-05-04 13:30:00,8.11,8.11,8.11,8.11,280032.0,7.7561,7.7561,7.7561,7.7561,280032.0
2017-05-04 13:35:00,8.11,8.11,8.11,8.11,325800.0,7.7561,7.7561,7.7561,7.7561,325800.0
2017-05-04 13:40:00,8.11,8.11,8.1,8.1,729900.0,7.7561,7.7561,7.7465,7.7465,729900.0
2017-05-04 13:45:00,8.11,8.13,8.11,8.13,788640.0,7.7561,7.7752,7.7561,7.7752,788640.0
2017-05-04 13:50:00,8.13,8.13,8.11,8.11,252156.0,7.7752,7.7752,7.7561,7.7561,252156.0
2017-05-04 13:55:00,8.12,8.12,8.11,8.11,99684.0,7.7657,7.7657,7.7561,7.7561,99684.0
2017-05-04 14:00:00,8.11,8.12,8.11,8.12,139548.0,7.7561,7.7657,7.7561,7.7657,139548.0
2017-05-04 14:05:00,8.12,8.12,8.12,8.12,145944.0,7.7657,7.7657,7.7657,7.7657,145944.0
2017-05-04 14:10:00,8.12,8.13,8.11,8.13,152220.0,7.7657,7.7752,7.7561,7.7752,152220.0
2017-05-04 14:15:00,8.13,8.13,8.11,8.11,530112.0,7.7752,7.7752,7.7561,7.7561,530112.0
2017-05-04 14:20:00,8.11,8.11,8.08,8.1,725484.0,7.7561,7.7561,7.7274,7.7465,725484.0
2017-05-04 14:25:00,8.1,8.12,8.1,8.12,626628.0,7.7465,7.7657,7.7465,7.7657,626628.0
2017-05-04 14:30:00,8.12,8.12,8.11,8.12,237852.0,7.7657,7.7657,7.7561,7.7657,237852.0
2017-05-04 14:35:00,8.11,8.12,8.11,8.12,643488.0,7.7561,7.7657,7.7561,7.7657,643488.0
2017-05-04 14:40:00,8.12,8.13,8.12,8.12,411444.0,7.7657,7.7752,7.7657,7.7657,411444.0
2017-05-04 14:45:00,8.12,8.13,8.12,8.13,70932.0,7.7657,7.7752,7.7657,7.7752,70932.0
2017-05-04 14:50:00,8.13,8.13,8.12,8.12,126900.0,7.7752,7.7752,7.7657,7.7657,126900.0
2017-05-04 14:55:00,8.12,8.13,8.1,8.11,253992.0,7.7657,7.7752,7.7465,7.7561,253992.0
2017-05-04 15:00:00,8.11,8.12,8.1,8.11,243660.0,7.7561,7.7657,7.7465,7.7561,243660.0
2017-05-04 15:05:00,8.11,8.12,8.11,8.11,189816.0,7.7561,7.7657,7.7561,7.7561,189816.0
2017-05-04 15:10:00,8.11,8.11,8.1,8.1,212424.0,7.7561,7.7561,7.7465,7.7465,212424.0
2017-05-04 15:15:00,8.11,8.11,8.11,8.11,301584.0,7.7561,7.7561,7.7561,7.7561,301584.0
2017-05-04 15:20:00,8.11,8.12,8.11,8.11,176460.0,7.7561,7.7657,7.7561,7.7561,176460.0
2017-05-04 15:25:00,8.11,8.11,8.1,8.11,310296.0,7.7561,7.7561,7.7465,7.7561,310296.0
2017-05-04 15:30:00,8.11,8.12,8.11,8.11,313560.0,7.7561,7.7657,7.7561,7.7561,313560.0
2017-05-04 15:35:00,8.11,8.12,8.11,8.12,97116.0,7.7561,7.7657,7.7561,7.7657,97116.0
2017-05-04 15:40:00,8.12,8.12,8.11,8.12,238368.0,7.7657,7.7657,7.7561,7.7657,238368.0
2017-05-04 15:45:00,8.12,8.12,8.11,8.11,248880.0,7.7657,7.7657,7.7561,7.7561,248880.0
2017-05-04 15:50:00,8.11,8.13,8.11,8.12,551196.0,7.7561,7.7752,7.7561,7.7657,551196.0
2017-05-04 15:55:00,8.13,8.13,8.12,8.12,715764.0,7.7752,7.7752,7.7657,7.7657,715764.0
2017-05-05 09:30:00,8.18,8.19,8.17,8.17,1103412.0,7.823,7.8326,7.8135,7.8135,1103412.0
2017-05-05 09:35:00,8.17,8.17,8.16,8.16,574836.0,7.8135,7.8135,7.8039,7.8039,574836.0
2017-05-05 09:40:00,8.16,8.16,8.15,8.15,580908.0,7.8039,7.8039,7.7944,7.7944,580908.0
2017-05-05 09:45:00,8.15,8.16,8.13,8.14,582396.0,7.7944,7.8039,7.7752,7.7848,582396.0
2017-05-05 09:50:00,8.14,8.15,8.14,8.15,524268.0,7.7848,7.7944,7.7848,7.7944,524268.0
2017-05-05 09:55:00,8.15,8.15,8.13,8.13,218784.0,7.7944,7.7944,7.7752,7.7752,218784.0
2017-05-05 10:00:00,8.13,8.14,8.12,8.13,563076.0,7.7752,7.7848,7.7657,7.7752,563076.0
2017-05-05 10:05:00,8.13,8.14,8.12,8.13,478764.0,7.7752,7.7848,7.7657,7.7752,478764.0
2017-05-05 10:10:00,8.13,8.14,8.12,8.12,624924.0,7.7752,7.7848,7.7657,7.7657,624924.0
2017-05-05 10:15:00,8.12,8.12,8.11,8.12,318324.0,7.7657,7.7657,7.7561,7.7657,318324.0
2017-05-05 10:20:00,8.12,8.13,8.12,8.13,331500.0,7.7657,7.7752,7.7657,7.7752,331500.0
2017-05-05 10:25:00,8.12,8.12,8.1,8.11,361008.0,7.7657,7.7657,7.7465,7.7561,361008.0
2017-05-05 10:30:00,8.11,8.12,8.09,8.09,545124.0,7.7561,7.7657,7.737,7.737,545124.0
2017-05-05 10:35:00,8.1,8.11,8.09,8.1,195576.0,7.7465,7.7561,7.737,7.7465,195576.0
2017-05-05 10:40:00,8.11,8.11,8.1,8.11,144840.0,7.7561,7.7561,7.7465,7.7561,144840.0
2017-05-05 10:45:00,8.1,8.12,8.1,8.12,350208.0,7.7465,7.7657,7.7465,7.7657,350208.0
2017-05-05 10:50:00,8.12,8.12,8.11,8.12,132600.0,7.7657,7.7657,7.7561,7.7657,132600.0
2017-05-05 10:55:00,8.11,8.11,8.11,8.11,384000.0,7.7561,7.7561,7.7561,7.7561,384000.0
2017-05-05 11:00:00,8.11,8.12,8.11,8.12,193848.0,7.7561,7.7657,7.7561,7.7657,193848.0
2017-05-05 11:05:00,8.12,8.12,8.11,8.11,169200.0,7.7657,7.7657,7.7561,7.7561,169200.0
2017-05-05 11:10:00,8.11,8.12,8.1,8.1,195228.0,7.7561,7.7657,7.7465,7.7465,195228.0
2017-05-05 11:15:00,8.11,8.12,8.1,8.11,258792.0,7.7561,7.7657,7.7465,7.7561,258792.0
2017-05-05 11:20:00,8.11,8.12,8.1,8.1,322380.0,7.7561,7.7657,7.7465,7.7465,322380.0
2017-05-05 11:25:00,8.1,8.11,8.1,8.1,191736.0,7.7465,7.7561,7.7465,7.7465,191736.0
2017-05-05 11:30:00,8.1,8.11,8.1,8.11,136020.0,7.7465,7.7561,7.7465,7.7561,136020.0
2017-05-05 11:35:00,8.11,8.11,8.1,8.11,134448.0,7.7561,7.7561,7.7465,7.7561,134448.0
2017-05-05 11:40:00,8.11,8.12,8.1,8.12,93600.0,7.7561,7.7657,7.7465,7.7657,93600.0
2017-05-05 11:45:00,8.11,8.13,8.11,8.13,587928.0,7.7561,7.7752,7.7561,7.7752,587928.0
2017-05-05 11:50:00,8.13,8.13,8.12,8.13,1129896.0,7.7752,7.7752,7.7657,7.7752,1129896.0
2017-05-05 11:55:00,8.13,8.14,8.13,8.13,351252.0,7.7752,7.7848,7.7752,7.7752,351252.0
2017-05-05 12:00:00,8.14,8.14,8.13,8.13,446796.0,7.7848,7.7848,7.7752,7.7752,446796.0
2017-05-05 12:05:00,8.14,8.14,8.13,8.14,249048.0,7.7848,7.7848,7.7752,7.7848,249048.0
2017-05-05 12:10:00,8.14,8.15,8.14,8.15,283380.0,7.7848,7.7944,7.7848,7.7944,283380.0
2017-05-05 12:15:00,8.15,8.15,8.14,8.14,451020.0,7.7944,7.7944,7.7848,7.7848,451020.0
2017-05-05 12:20:00,8.14,8.14,8.13,8.13,193344.0,7.7848,7.7848,7.7752,7.7752,193344.0
2017-05-05 12:25:00,8.13,8.14,8.13,8.13,442800.0,7.7752,7.7848,7.7752,7.7752,442800.0
2017-05-05 12:30:00,8.13,8.13,8.11,8.12,475716.0,7.7752,7.7752,7.7561,7.7657,475716.0
2017-05-05 12:35:00,8.12,8.13,8.12,8.12,143184.0,7.7657,7.7752,7.7657,7.7657,143184.0
2017-05-05 12:40:00,8.13,8.13,8.13,8.13,536940.0,7.7752,7.7752,7.7752,7.7752,536940.0
2017-05-05 12:45:00,8.14,8.14,8.13,8.14,204720.0,7.7848,7.7848,7.7752,7.7848,204720.0
2017-05-05 12:50:00,8.14,8.14,8.13,8.13,409164.0,7.7848,7.7848,7.7752,7.7752,409164.0
2017-05-05 12:55:00,8.13,8.14,8.13,8.13,176232.0,7.7752,7.7848,7.7752,7.7752,176232.0
2017-05-05 13:00:00,8.13,8.14,8.13,8.14,374652.0,7.7752,7.7848,7.7752,7.7848,374652.0
2017-05-05 13:05:00,8.14,8.14,8.13,8.14,68796.0,7.7848,7.7848,7.7752,7.7848,68796.0
2017-05-05 13:10:00,8.14,8.14,8.13,8.13,221880.0,7.7848,7.7848,7.7752,7.7752,221880.0
2017-05-05 13:15:00,8.13,8.14,8.13,8.14,179748.0,7.7752,7.7848,7.7752,7.7848,179748.0
2017-05-05 13:20:00,8.14,8.15,8.14,8.15,138996.0,7.7848,7.7944,7.7848,7.7944,138996.0
2017-05-05 13:25:00,8.15,8.15,8.15,8.15,316836.0,7.7944,7.7944,7.7944,7.7944,316836.0
2017-05-05 13:30:00,8.15,8.15,8.14,8.15,49200.0,7.7944,7.7944,7.7848,7.7944,49200.0
2017-05-05 13:35:00,8.14,8.15,8.14,8.15,67080.0,7.7848,7.7944,7.7848,7.7944,67080.0
2017-05-05 13:40:00,8.15,8.15,8.15,8.15,93624.0,7.7944,7.7944,7.7944,7.7944,93624.0
2017-05-05 13:45:00,8.15,8.16,8.15,8.16,135888.0,7.7944,7.8039,7.7944,7.8039,135888.0
2017-05-05 13:50:00,8.16,8.16,8.16,8.16,425844.0,7.8039,7.8039,7.8039,7.8039,425844.0
2017-05-05 13:55:00,8.16,8.16,8.16,8.16,64860.0,7.8039,7.8039,7.8039,7.8039,64860.0
2017-05-05 14:00:00,8.16,8.17,8.15,8.16,352380.0,7.8039,7.8135,7.7944,7.8039,352380.0
2017-05-05 14:05:00,8.16,8.16,8.16,8.16,83760.0,7.8039,7.8039,7.8039,7.8039,83760.0
2017-05-05 14:10:00,8.16,8.16,8.15,8.15,200112.0,7.8039,7.8039,7.7944,7.7944,200112.0
2017-05-05 14:15:00,8.15,8.16,8.15,8.15,164400.0,7.7944,7.8039,7.7944,7.7944,164400.0
2017-05-05 14:20:00,8.15,8.15,8.14,8.15,390792.0,7.7944,7.7944,7.7848,7.7944,390792.0
2017-05-05 14:25:00,8.15,8.15,8.15,8.15,289344.0,7.7944,7.7944,7.7944,7.7944,289344.0
2017-05-05 14:30:00,8.15,8.15,8.15,8.15,449700.0,7.7944,7.7944,7.7944,7.7944,449700.0
2017-05-05 14:35:00,8.15,8.15,8.15,8.15,256980.0,7.7944,7.7944,7.7944,7.7944,256980.0
2017-05-05 14:40:00,8.15,8.15,8.15,8.15,306696.0,7.7944,7.7944,7.7944,7.7944,306696.0
2017-05-05 14:45:00,8.15,8.17,8.15,8.17,871188.0,7.7944,7.8135,7.7944,7.8135,871188.0
2017-05-05 14:50:00,8.17,8.17,8.16,8.17,222312.0,7.8135,7.8135,7.8039,7.8135,222312.0
2017-05-05 14:55:00,8.17,8.17,8.16,8.16,51996.0,7.8135,7.8135,7.8039,7.8039,51996.0
2017-05-05 15:00:00,8.16,8.16,8.15,8.15,296028.0,7.8039,7.8039,7.7944,7.7944,296028.0
2017-05-05 15:05:00,8.16,8.16,8.16,8.16,67200.0,7.8039,7.8039,7.8039,7.8039,67200.0
2017-05-05 15:10:00,8.16,8.17,8.16,8.17,276492.0,7.8039,7.8135,7.8039,7.8135,276492.0
2017-05-05 15:15:00,8.17,8.17,8.16,8.16,96984.0,7.8135,7.8135,7.8039,7.8039,96984.0
2017-05-05 15:20:00,8.16,8.17,8.16,8.17,120564.0,7.8039,7.8135,7.8039,7.8135,120564.0
2017-05-05 15:25:00,8.17,8.17,8.16,8.16,163032.0,7.8135,7.8135,7.8039,7.8039,163032.0
2017-05-05 15:30:00,8.16,8.16,8.16,8.16,180696.0,7.8039,7.8039,7.8039,7.8039,180696.0
2017-05-05 15:35:00,8.16,8.17,8.16,8.16,69708.0,7.8039,7.8135,7.8039,7.8039,69708.0
2017-05-05 15:40:00,8.16,8.17,8.16,8.17,275388.0,7.8039,7.8135,7.8039,7.8135,275388.0
2017-05-05 15:45:00,8.17,8.19,8.17,8.18,520272.0,7.8135,7.8326,7.8135,7.823,520272.0
2017-05-05 15:50:00,8.19,8.19,8.19,8.19,401760.0,7.8326,7.8326,7.8326,7.8326,401760.0
2017-05-05 15:55:00,8.19,8.21,8.19,8.21,1170900.0,7.8326,7.8517,7.8326,7.8517,1170900.0
2017-05-08 09:30:00,8.22,8.24,8.21,8.24,2017656.0,7.8613,7.8804,7.8517,7.8804,2017656.0
2017-05-08 09:35:00,8.23,8.24,8.19,8.19,1547748.0,7.8709,7.8804,7.8326,7.8326,1547748.0
2017-05-08 09:40:00,8.19,8.22,8.19,8.22,915588.0,7.8326,7.8613,7.8326,7.8613,915588.0
2017-05-08 09:45:00,8.22,8.23,8.21,8.22,720900.0,7.8613,7.8709,7.8517,7.8613,720900.0
2017-05-08 09:50:00,8.22,8.22,8.2,8.2,585696.0,7.8613,7.8613,7.8422,7.8422,585696.0
2017-05-08 09:55:00,8.2,8.21,8.19,8.19,682176.0,7.8422,7.8517,7.8326,7.8326,682176.0
2017-05-08 10:00:00,8.19,8.2,8.19,8.2,483036.0,7.8326,7.8422,7.8326,7.8422,483036.0
2017-05-08 10:05:00,8.2,8.21,8.19,8.2,307308.0,7.8422,7.8517,7.8326,7.8422,307308.0
2017-05-08 10:10:00,8.2,8.21,8.19,8.2,510204.0,7.8422,7.8517,7.8326,7.8422,510204.0
2017-05-08 10:15:00,8.2,8.21,8.2,8.21,484704.0,7.8422,7.8517,7.8422,7.8517,484704.0
2017-05-08 10:20:00,8.21,8.21,8.2,8.2,389940.0,7.8517,7.8517,7.8422,7.8422,389940.0
2017-05-08 10:25:00,8.2,8.21,8.2,8.2,415008.0,7.8422,7.8517,7.8422,7.8422,415008.0
2017-05-08 10:30:00,8.2,8.21,8.19,8.21,665112.0,7.8422,7.8517,7.8326,7.8517,665112.0
2017-05-08 10:35:00,8.21,8.21,8.21,8.21,231180.0,7.8517,7.8517,7.8517,7.8517,231180.0
2017-05-08 10:40:00,8.21,8.23,8.21,8.23,299772.0,7.8517,7.8709,7.8517,7.8709,299772.0
2017-05-08 10:45:00,8.23,8.23,8.22,8.22,115968.0,7.8709,7.8709,7.8613,7.8613,115968.0
2017-05-08 10:50:00,8.22,8.22,8.19,8.2,631440.0,7.8613,7.8613,7.8326,7.8422,631440.0
2017-05-08 10:55:00,8.19,8.2,8.19,8.2,514284.0,7.8326,7.8422,7.8326,7.8422,514284.0
2017-05-08 11:00:00,8.2,8.2,8.2,8.2,544200.0,7.8422,7.8422,7.8422,7.8422,544200.0
2017-05-08 11:05:00,8.2,8.2,8.2,8.2,234456.0,7.8422,7.8422,7.8422,7.8422,234456.0
2017-05-08 11:10:00,8.2,8.2,8.19,8.19,587448.0,7.8422,7.8422,7.8326,7.8326,587448.0
2017-05-08 11:15:00,8.19,8.19,8.19,8.19,310572.0,7.8326,7.8326,7.8326,7.8326,310572.0
2017-05-08 11:20:00,8.19,8.19,8.17,8.17,492312.0,7.8326,7.8326,7.8135,7.8135,492312.0
2017-05-08 11:25:00,8.18,8.18,8.17,8.18,120180.0,7.823,7.823,7.8135,7.823,120180.0
2017-05-08 11:30:00,8.18,8.2,8.18,8.19,353640.0,7.823,7.8422,7.823,7.8326,353640.0
2017-05-08 11:35:00,8.19,8.2,8.19,8.2,885396.0,7.8326,7.8422,7.8326,7.8422,885396.0
2017-05-08 11:40:00,8.2,8.21,8.2,8.21,411420.0,7.8422,7.8517,7.8422,7.8517,411420.0
2017-05-08 11:45:00,8.21,8.22,8.21,8.21,975528.0,7.8517,7.8613,7.8517,7.8517,975528.0
2017-05-08 11:50:00,8.21,8.21,8.2,8.21,249552.0,7.8517,7.8517,7.8422,7.8517,249552.0
2017-05-08 11:55:00,8.2,8.21,8.2,8.21,471312.0,7.8422,7.8517,7.8422,7.8517,471312.0
2017-05-08 12:00:00,8.21,8.22,8.21,8.21,98316.0,7.8517,7.8613,7.8517,7.8517,98316.0
2017-05-08 12:05:00,8.21,8.22,8.21,8.21,207612.0,7.8517,7.8613,7.8517,7.8517,207612.0
2017-05-08 12:10:00,8.21,8.22,8.21,8.21,256560.0,7.8517,7.8613,7.8517,7.8517,256560.0
2017-05-08 12:15:00,8.21,8.21,8.2,8.2,194640.0,7.8517,7.8517,7.8422,7.8422,194640.0
2017-05-08 12:20:00,8.2,8.21,8.2,8.21,325044.0,7.8422,7.8517,7.8422,7.8517,325044.0
2017-05-08 12:25:00,8.21,8.22,8.21,8.22,230412.0,7.8517,7.8613,7.8517,7.8613,230412.0
2017-05-08 12:30:00,8.22,8.23,8.22,8.23,275712.0,7.8613,7.8709,7.8613,7.8709,275712.0
2017-05-08 12:35:00,8.23,8.24,8.23,8.24,711084.0,7.8709,7.8804,7.8709,7.8804,711084.0
2017-05-08 12:40:00,8.24,8.24,8.24,8.24,317220.0,7.8804,7.8804,7.8804,7.8804,317220.0
2017-05-08 12:45:00,8.24,8.25,8.24,8.24,100140.0,7.8804,7.89,7.8804,7.8804,100140.0
2017-05-08 12:50:00,8.24,8.24,8.23,8.23,127332.0,7.8804,7.8804,7.8709,7.8709,127332.0
2017-05-08 12:55:00,8.23,8.24,8.23,8.23,94020.0,7.8709,7.8804,7.8709,7.8709,94020.0
2017-05-08 13:00:00,8.23,8.23,8.22,8.22,678456.0,7.8709,7.8709,7.8613,7.8613,678456.0
2017-05-08 13:05:00,8.22,8.22,8.22,8.22,116796.0,7.8613,7.8613,7.8613,7.8613,116796.0
2017-05-08 13:10:00,8.22,8.23,8.22,8.22,323376.0,7.8613,7.8709,7.8613,7.8613,323376.0
2017-05-08 13:15:00,8.22,8.23,8.22,8.23,359580.0,7.8613,7.8709,7.8613,7.8709,359580.0
2017-05-08 13:20:00,8.23,8.23,8.23,8.23,385428.0,7.8709,7.8709,7.8709,7.8709,385428.0
2017-05-08 13:25:00,8.23,8.23,8.23,8.23,62400.0,7.8709,7.8709,7.8709,7.8709,62400.0
2017-05-08 13:30:00,8.23,8.23,8.22,8.22,116052.0,7.8709,7.8709,7.8613,7.8613,116052.0
2017-05-08 13:35:00,8.22,8.23,8.22,8.23,97020.0,7.8613,7.8709,7.8613,7.8709,97020.0
2017-05-08 13:40:00,8.23,8.24,8.23,8.24,211464.0,7.8709,7.8804,7.8709,7.8804,211464.0
2017-05-08 13:45:00,8.23,8.24,8.23,8.24,68796.0,7.8709,7.8804,7.8709,7.8804,68796.0
2017-05-08 13:50:00,8.24,8.25,8.24,8.24,127884.0,7.8804,7.89,7.8804,7.8804,127884.0
2017-05-08 13:55:00,8.24,8.25,8.24,8.24,156012.0,7.8804,7.89,7.8804,7.8804,156012.0
2017-05-08 14:00:00,8.25,8.25,8.24,8.25,338340.0,7.89,7.89,7.8804,7.89,338340.0
2017-05-08 14:05:00,8.25,8.25,8.24,8.25,244200.0,7.89,7.89,7.8804,7.89,244200.0
2017-05-08 14:10:00,8.25,8.25,8.24,8.24,94860.0,7.89,7.89,7.8804,7.8804,94860.0
2017-05-08 14:15:00,8.24,8.24,8.23,8.24,124992.0,7.8804,7.8804,7.8709,7.8804,124992.0
2017-05-08 14:20:00,8.24,8.24,8.23,8.24,54000.0,7.8804,7.8804,7.8709,7.8804,54000.0
2017-05-08 14:25:00,8.24,8.24,8.24,8.24,72000.0,7.8804,7.8804,7.8804,7.8804,72000.0
2017-05-08 14:30:00,8.24,8.24,8.24,8.24,88272.0,7.8804,7.8804,7.8804,7.8804,88272.0
2017-05-08 14:35:00,8.23,8.24,8.23,8.24,325380.0,7.8709,7.8804,7.8709,7.8804,325380.0
2017-05-08 14:40:00,8.24,8.24,8.23,8.23,265452.0,7.8804,7.8804,7.8709,7.8709,265452.0
2017-05-08 14:45:00,8.23,8.24,8.23,8.24,215484.0,7.8709,7.8804,7.8709,7.8804,215484.0
2017-05-08 14:50:00,8.24,8.25,8.24,8.24,184500.0,7.8804,7.89,7.8804,7.8804,184500.0
2017-05-08 14:55:00,8.25,8.25,8.24,8.25,88572.0,7.89,7.89,7.8804,7.89,88572.0
2017-05-08 15:00:00,8.24,8.25,8.24,8.24,128184.0,7.8804,7.89,7.8804,7.8804,128184.0
2017-05-08 15:05:00,8.24,8.25,8.24,8.25,100128.0,7.8804,7.89,7.8804,7.89,100128.0
2017-05-08 15:10:00,8.25,8.25,8.24,8.25,113604.0,7.89,7.89,7.8804,7.89,113604.0
2017-05-08 15:15:00,8.24,8.25,8.24,8.24,93360.0,7.8804,7.89,7.8804,7.8804,93360.0
2017-05-08 15:20:00,8.24,8.24,8.23,8.23,127332.0,7.8804,7.8804,7.8709,7.8709,127332.0
2017-05-08 15:25:00,8.24,8.24,8.23,8.24,263436.0,7.8804,7.8804,7.8709,7.8804,263436.0
2017-05-08 15:30:00,8.24,8.24,8.23,8.23,196440.0,7.8804,7.8804,7.8709,7.8709,196440.0
2017-05-08 15:35:00,8.23,8.23,8.22,8.22,215052.0,7.8709,7.8709,7.8613,7.8613,215052.0
2017-05-08 15:40:00,8.22,8.23,8.22,8.22,254028.0,7.8613,7.8709,7.8613,7.8613,254028.0
2017-05-08 15:45:00,8.22,8.22,8.21,8.22,83172.0,7.8613,7.8613,7.8517,7.8613,83172.0
2017-05-08 15:50:00,8.22,8.25,8.22,8.25,912600.0,7.8613,7.89,7.8613,7.89,912600.0
2017-05-08 15:55:00,8.25,8.26,8.25,8.26,1331136.0,7.89,7.8996,7.89,7.8996,1331136.0
2017-05-09 09:30:00,8.3,8.32,8.28,8.32,1921032.0,7.9378,7.9569,7.9187,7.9569,1921032.0
2017-05-09 09:35:00,8.32,8.33,8.31,8.32,1232964.0,7.9569,7.9665,7.9474,7.9569,1232964.0
2017-05-09 09:40:00,8.32,8.33,8.32,8.33,1110408.0,7.9569,7.9665,7.9569,7.9665,1110408.0
2017-05-09 09:45:00,8.33,8.34,8.33,8.34,1003140.0,7.9665,7.9761,7.9665,7.9761,1003140.0
2017-05-09 09:50:00,8.34,8.35,8.34,8.34,1083636.0,7.9761,7.9856,7.9761,7.9761,1083636.0
2017-05-09 09:55:00,8.35,8.36,8.34,8.36,839400.0,7.9856,7.9952,7.9761,7.9952,839400.0
2017-05-09 10:00:00,8.36,8.4,8.36,8.38,1653888.0,7.9952,8.0334,7.9952,8.0143,1653888.0
2017-05-09 10:05:00,8.38,8.4,8.38,8.38,1050972.0,8.0143,8.0334,8.0143,8.0143,1050972.0
2017-05-09 10:10:00,8.38,8.4,8.38,8.39,470496.0,8.0143,8.0334,8.0143,8.0239,470496.0
2017-05-09 10:15:00,8.4,8.4,8.39,8.39,666228.0,8.0334,8.0334,8.0239,8.0239,666228.0
2017-05-09 10:20:00,8.39,8.4,8.37,8.38,436452.0,8.0239,8.0334,8.0048,8.0143,436452.0
2017-05-09 10:25:00,8.38,8.38,8.38,8.38,280080.0,8.0143,8.0143,8.0143,8.0143,280080.0
2017-05-09 10:30:00,8.38,8.4,8.38,8.38,303372.0,8.0143,8.0334,8.0143,8.0143,303372.0
2017-05-09 10:35:00,8.38,8.39,8.38,8.39,178116.0,8.0143,8.0239,8.0143,8.0239,178116.0
2017-05-09 10:40:00,8.39,8.39,8.36,8.36,816168.0,8.0239,8.0239,7.9952,7.9952,816168.0
2017-05-09 10:45:00,8.36,8.37,8.36,8.37,314976.0,7.9952,8.0048,7.9952,8.0048,314976.0
2017-05-09 10:50:00,8.36,8.38,8.36,8.38,254172.0,7.9952,8.0143,7.9952,8.0143,254172.0
2017-05-09 10:55:00,8.37,8.37,8.36,8.36,457884.0,8.0048,8.0048,7.9952,7.9952,457884.0
2017-05-09 11:00:00,8.36,8.37,8.36,8.37,311856.0,7.9952,8.0048,7.9952,8.0048,311856.0
2017-05-09 11:05:00,8.37,8.38,8.37,8.38,359616.0,8.0048,8.0143,8.0048,8.0143,359616.0
2017-05-09 11:10:00,8.38,8.38,8.36,8.37,424644.0,8.0143,8.0143,7.9952,8.0048,424644.0
2017-05-09 11:15:00,8.37,8.37,8.34,8.34,934872.0,8.0048,8.0048,7.9761,7.9761,934872.0
2017-05-09 11:20:00,8.34,8.35,8.34,8.34,632928.0,7.9761,7.9856,7.9761,7.9761,632928.0
2017-05-09 11:25:00,8.34,8.37,8.34,8.36,314472.0,7.9761,8.0048,7.9761,7.9952,314472.0
2017-05-09 11:30:00,8.36,8.37,8.36,8.36,310320.0,7.9952,8.0048,7.9952,7.9952,310320.0
2017-05-09 11:35:00,8.36,8.36,8.35,8.35,179400.0,7.9952,7.9952,7.9856,7.9856,179400.0
2017-05-09 11:40:00,8.35,8.35,8.35,8.35,124860.0,7.9856,7.9856,7.9856,7.9856,124860.0
2017-05-09 11:45:00,8.35,8.35,8.34,8.34,199008.0,7.9856,7.9856,7.9761,7.9761,199008.0
2017-05-09 11:50:00,8.34,8.35,8.34,8.34,202656.0,7.9761,7.9856,7.9761,7.9761,202656.0
2017-05-09 11:55:00,8.34,8.35,8.34,8.35,690648.0,7.9761,7.9856,7.9761,7.9856,690648.0
2017-05-09 12:00:00,8.35,8.36,8.35,8.35,219396.0,7.9856,7.9952,7.9856,7.9856,219396.0
2017-05-09 12:05:00,8.36,8.36,8.35,8.36,274176.0,7.9952,7.9952,7.9856,7.9952,274176.0
2017-05-09 12:10:00,8.36,8.36,8.36,8.36,327396.0,7.9952,7.9952,7.9952,7.9952,327396.0
2017-05-09 12:15:00,8.36,8.37,8.36,8.37,791796.0,7.9952,8.0048,7.9952,8.0048,791796.0
2017-05-09 12:20:00,8.37,8.37,8.35,8.36,326856.0,8.0048,8.0048,7.9856,7.9952,326856.0
2017-05-09 12:25:00,8.36,8.36,8.36,8.36,18732.0,7.9952,7.9952,7.9952,7.9952,18732.0
2017-05-09 12:30:00,8.36,8.36,8.35,8.36,89880.0,7.9952,7.9952,7.9856,7.9952,89880.0
2017-05-09 12:35:00,8.35,8.36,8.35,8.36,117252.0,7.9856,7.9952,7.9856,7.9952,117252.0
2017-05-09 12:40:00,8.36,8.36,8.36,8.36,82752.0,7.9952,7.9952,7.9952,7.9952,82752.0
2017-05-09 12:45:00,8.36,8.37,8.36,8.36,86976.0,7.9952,8.0048,7.9952,7.9952,86976.0
2017-05-09 12:50:00,8.36,8.36,8.36,8.36,156840.0,7.9952,7.9952,7.9952,7.9952,156840.0
2017-05-09 12:55:00,8.36,8.36,8.35,8.35,530568.0,7.9952,7.9952,7.9856,7.9856,530568.0
2017-05-09 13:00:00,8.35,8.36,8.35,8.36,306120.0,7.9856,7.9952,7.9856,7.9952,306120.0
2017-05-09 13:05:00,8.36,8.36,8.36,8.36,62160.0,7.9952,7.9952,7.9952,7.9952,62160.0
2017-05-09 13:10:00,8.36,8.36,8.35,8.36,336540.0,7.9952,7.9952,7.9856,7.9952,336540.0
2017-05-09 13:15:00,8.36,8.36,8.35,8.35,286248.0,7.9952,7.9952,7.9856,7.9856,286248.0
2017-05-09 13:20:00,8.35,8.35,8.35,8.35,456396.0,7.9856,7.9856,7.9856,7.9856,456396.0
2017-05-09 13:25:00,8.35,8.35,8.32,8.32,1300356.0,7.9856,7.9856,7.9569,7.9569,1300356.0
2017-05-09 13:30:00,8.32,8.33,8.32,8.32,410244.0,7.9569,7.9665,7.9569,7.9569,410244.0
2017-05-09 13:35:00,8.32,8.33,8.32,8.32,257508.0,7.9569,7.9665,7.9569,7.9569,257508.0
2017-05-09 13:40:00,8.32,8.33,8.32,8.33,209364.0,7.9569,7.9665,7.9569,7.9665,209364.0
2017-05-09 13:45:00,8.33,8.34,8.33,8.33,324588.0,7.9665,7.9761,7.9665,7.9665,324588.0
2017-05-09 13:50:00,8.33,8.34,8.33,8.34,236556.0,7.9665,7.9761,7.9665,7.9761,236556.0
2017-05-09 13:55:00,8.34,8.34,8.33,8.34,326340.0,7.9761,7.9761,7.9665,7.9761,326340.0
2017-05-09 14:00:00,8.34,8.35,8.33,8.34,261912.0,7.9761,7.9856,7.9665,7.9761,261912.0
2017-05-09 14:05:00,8.33,8.34,8.33,8.33,346908.0,7.9665,7.9761,7.9665,7.9665,346908.0
2017-05-09 14:10:00,8.33,8.34,8.33,8.33,242520.0,7.9665,7.9761,7.9665,7.9665,242520.0
2017-05-09 14:15:00,8.33,8.34,8.33,8.34,179196.0,7.9665,7.9761,7.9665,7.9761,179196.0
2017-05-09 14:20:00,8.34,8.34,8.33,8.33,213720.0,7.9761,7.9761,7.9665,7.9665,213720.0
2017-05-09 14:25:00,8.34,8.34,8.33,8.33,305664.0,7.9761,7.9761,7.9665,7.9665,305664.0
2017-05-09 14:30:00,8.33,8.34,8.33,8.34,144120.0,7.9665,7.9761,7.9665,7.9761,144120.0
2017-05-09 14:35:00,8.33,8.34,8.33,8.34,195504.0,7.9665,7.9761,7.9665,7.9761,195504.0
2017-05-09 14:40:00,8.33,8.34,8.33,8.33,232032.0,7.9665,7.9761,7.9665,7.9665,232032.0
2017-05-09 14:45:00,8.34,8.34,8.33,8.34,205200.0,7.9761,7.9761,7.9665,7.9761,205200.0
2017-05-09 14:50:00,8.34,8.34,8.34,8.34,29760.0,7.9761,7.9761,7.9761,7.9761,29760.0
2017-05-09 14:55:00,8.34,8.34,8.33,8.34,1072272.0,7.9761,7.9761,7.9665,7.9761,1072272.0
2017-05-09 15:00:00,8.33,8.35,8.33,8.35,226128.0,7.9665,7.9856,7.9665,7.9856,226128.0
2017-05-09 15:05:00,8.35,8.36,8.34,8.35,632328.0,7.9856,7.9952,7.9761,7.9856,632328.0
2017-05-09 15:10:00,8.35,8.35,8.35,8.35,155196.0,7.9856,7.9856,7.9856,7.9856,155196.0
2017-05-09 15:15:00,8.35,8.35,8.35,8.35,108888.0,7.9856,7.9856,7.9856,7.9856,108888.0
2017-05-09 15:20:00,8.35,8.35,8.34,8.35,393228.0,7.9856,7.9856,7.9761,7.9856,393228.0
2017-05-09 15:25:00,8.35,8.36,8.35,8.36,383580.0,7.9856,7.9952,7.9856,7.9952,383580.0
2017-05-09 15:30:00,8.35,8.35,8.33,8.34,390912.0,7.9856,7.9856,7.9665,7.9761,390912.0
2017-05-09 15:35:00,8.34,8.34,8.31,8.32,871128.0,7.9761,7.9761,7.9474,7.9569,871128.0
2017-05-09 15:40:00,8.32,8.33,8.3,8.31,627564.0,7.9569,7.9665,7.9378,7.9474,627564.0
2017-05-09 15:45:00,8.31,8.32,8.31,8.32,171324.0,7.9474,7.9569,7.9474,7.9569,171324.0
2017-05-09 15:50:00,8.32,8.33,8.32,8.33,965916.0,7.9569,7.9665,7.9569,7.9665,965916.0
2017-05-09 15:55:00,8.33,8.35,8.33,8.35,732408.0,7.9665,7.9856,7.9665,7.9856,732408.0
2017-05-10 09:30:00,8.36,8.36,8.34,8.34,872124.0,7.9952,7.9952,7.9761,7.9761,872124.0
2017-05-10 09:35:00,8.34,8.35,8.31,8.32,1026936.0,7.9761,7.9856,7.9474,7.9569,1026936.0
2017-05-10 09:40:00,8.32,8.33,8.32,8.32,273696.0,7.9569,7.9665,7.9569,7.9569,273696.0
2017-05-10 09:45:00,8.33,8.33,8.31,8.31,468252.0,7.9665,7.9665,7.9474,7.9474,468252.0
2017-05-10 09:50:00,8.31,8.31,8.29,8.3,792768.0,7.9474,7.9474,7.9282,7.9378,792768.0
2017-05-10 09:55:00,8.3,8.31,8.3,8.31,259044.0,7.9378,7.9474,7.9378,7.9474,259044.0
2017-05-10 10:00:00,8.31,8.31,8.29,8.3,737508.0,7.9474,7.9474,7.9282,7.9378,737508.0
2017-05-10 10:05:00,8.3,8.31,8.29,8.3,535248.0,7.9378,7.9474,7.9282,7.9378,535248.0
2017-05-10 10:10:00,8.3,8.31,8.3,8.31,936876.0,7.9378,7.9474,7.9378,7.9474,936876.0
2017-05-10 10:15:00,8.31,8.32,8.31,8.31,583560.0,7.9474,7.9569,7.9474,7.9474,583560.0
2017-05-10 10:20:00,8.31,8.31,8.3,8.3,359400.0,7.9474,7.9474,7.9378,7.9378,359400.0
2017-05-10 10:25:00,8.3,8.3,8.28,8.28,1128480.0,7.9378,7.9378,7.9187,7.9187,1128480.0
2017-05-10 10:30:00,8.28,8.29,8.27,8.29,370176.0,7.9187,7.9282,7.9091,7.9282,370176.0
2017-05-10 10:35:00,8.29,8.3,8.29,8.29,415332.0,7.9282,7.9378,7.9282,7.9282,415332.0
2017-05-10 10:40:00,8.29,8.31,8.29,8.3,852960.0,7.9282,7.9474,7.9282,7.9378,852960.0
2017-05-10 10:45:00,8.31,8.31,8.29,8.29,432900.0,7.9474,7.9474,7.9282,7.9282,432900.0
2017-05-10 10:50:00,8.29,8.3,8.29,8.3,141132.0,7.9282,7.9378,7.9282,7.9378,141132.0
2017-05-10 10:55:00,8.29,8.29,8.28,8.28,820776.0,7.9282,7.9282,7.9187,7.9187,820776.0
2017-05-10 11:00:00,8.28,8.29,8.28,8.29,207384.0,7.9187,7.9282,7.9187,7.9282,207384.0
2017-05-10 11:05:00,8.29,8.3,8.29,8.3,239688.0,7.9282,7.9378,7.9282,7.9378,239688.0
2017-05-10 11:10:00,8.3,8.31,8.29,8.31,658320.0,7.9378,7.9474,7.9282,7.9474,658320.0
2017-05-10 11:15:00,8.31,8.32,8.31,8.31,265068.0,7.9474,7.9569,7.9474,7.9474,265068.0
2017-05-10 11:20:00,8.31,8.33,8.31,8.33,432540.0,7.9474,7.9665,7.9474,7.9665,432540.0
2017-05-10 11:25:00,8.33,8.34,8.32,8.33,406464.0,7.9665,7.9761,7.9569,7.9665,406464.0
2017-05-10 11:30:00,8.33,8.34,8.32,8.32,188484.0,7.9665,7.9761,7.9569,7.9569,188484.0
2017-05-10 11:35:00,8.32,8.33,8.32,8.32,71520.0,7.9569,7.9665,7.9569,7.9569,71520.0
2017-05-10 11:40:00,8.32,8.33,8.32,8.32,212880.0,7.9569,7.9665,7.9569,7.9569,212880.0
2017-05-10 11:45:00,8.32,8.32,8.31,8.32,489888.0,7.9569,7.9569,7.9474,7.9569,489888.0
2017-05-10 11:50:00,8.32,8.32,8.31,8.32,262932.0,7.9569,7.9569,7.9474,7.9569,262932.0
2017-05-10 11:55:00,8.32,8.33,8.32,8.32,48000.0,7.9569,7.9665,7.9569,7.9569,48000.0
2017-05-10 12:00:00,8.32,8.33,8.32,8.33,73500.0,7.9569,7.9665,7.9569,7.9665,73500.0
2017-05-10 12:05:00,8.33,8.34,8.32,8.32,168564.0,7.9665,7.9761,7.9569,7.9569,168564.0
2017-05-10 12:10:00,8.32,8.33,8.32,8.32,159600.0,7.9569,7.9665,7.9569,7.9569,159600.0
2017-05-10 12:15:00,8.32,8.32,8.32,8.32,309216.0,7.9569,7.9569,7.9569,7.9569,309216.0
2017-05-10 12:20:00,8.32,8.33,8.32,8.33,92580.0,7.9569,7.9665,7.9569,7.9665,92580.0
2017-05-10 12:25:00,8.33,8.34,8.33,8.34,253032.0,7.9665,7.9761,7.9665,7.9761,253032.0
2017-05-10 12:30:00,8.33,8.34,8.33,8.34,235548.0,7.9665,7.9761,7.9665,7.9761,235548.0
2017-05-10 12:35:00,8.34,8.34,8.33,8.34,151896.0,7.9761,7.9761,7.9665,7.9761,151896.0
2017-05-10 12:40:00,8.34,8.35,8.34,8.35,175800.0,7.9761,7.9856,7.9761,7.9856,175800.0
2017-05-10 12:45:00,8.35,8.35,8.34,8.34,228960.0,7.9856,7.9856,7.9761,7.9761,228960.0
2017-05-10 12:50:00,8.34,8.35,8.34,8.34,198960.0,7.9761,7.9856,7.9761,7.9761,198960.0
2017-05-10 12:55:00,8.35,8.35,8.35,8.35,657036.0,7.9856,7.9856,7.9856,7.9856,657036.0
2017-05-10 13:00:00,8.35,8.36,8.35,8.36,166596.0,7.9856,7.9952,7.9856,7.9952,166596.0
2017-05-10 13:05:00,8.36,8.36,8.34,8.35,247596.0,7.9952,7.9952,7.9761,7.9856,247596.0
2017-05-10 13:10:00,8.35,8.35,8.33,8.34,414192.0,7.9856,7.9856,7.9665,7.9761,414192.0
2017-05-10 13:15:00,8.34,8.34,8.33,8.34,295812.0,7.9761,7.9761,7.9665,7.9761,295812.0
2017-05-10 13:20:00,8.34,8.35,8.34,8.35,114000.0,7.9761,7.9856,7.9761,7.9856,114000.0
2017-05-10 13:25:00,8.35,8.35,8.35,8.35,199404.0,7.9856,7.9856,7.9856,7.9856,199404.0
2017-05-10 13:30:00,8.36,8.36,8.35,8.35,333372.0,7.9952,7.9952,7.9856,7.9856,333372.0
2017-05-10 13:35:00,8.35,8.35,8.35,8.35,130896.0,7.9856,7.9856,7.9856,7.9856,130896.0
2017-05-10 13:40:00,8.35,8.36,8.35,8.35,108996.0,7.9856,7.9952,7.9856,7.9856,108996.0
2017-05-10 13:45:00,8.35,8.36,8.35,8.36,206184.0,7.9856,7.9952,7.9856,7.9952,206184.0
2017-05-10 13:50:00,8.36,8.36,8.35,8.36,216600.0,7.9952,7.9952,7.9856,7.9952,216600.0
2017-05-10 13:55:00,8.36,8.36,8.35,8.36,134364.0,7.9952,7.9952,7.9856,7.9952,134364.0
2017-05-10 14:00:00,8.36,8.36,8.35,8.35,191196.0,7.9952,7.9952,7.9856,7.9856,191196.0
2017-05-10 14:05:00,8.35,8.36,8.35,8.35,50040.0,7.9856,7.9952,7.9856,7.9856,50040.0
2017-05-10 14:10:00,8.35,8.35,8.35,8.35,28488.0,7.9856,7.9856,7.9856,7.9856,28488.0
2017-05-10 14:15:00,8.35,8.36,8.35,8.35,55200.0,7.9856,7.9952,7.9856,7.9856,55200.0
2017-05-10 14:20:00,8.35,8.36,8.34,8.34,257976.0,7.9856,7.9952,7.9761,7.9761,257976.0
2017-05-10 14:25:00,8.35,8.35,8.34,8.34,369120.0,7.9856,7.9856,7.9761,7.9761,369120.0
2017-05-10 14:30:00,8.34,8.35,8.34,8.35,300408.0,7.9761,7.9856,7.9761,7.9856,300408.0
2017-05-10 14:35:00,8.35,8.35,8.34,8.35,110496.0,7.9856,7.9856,7.9761,7.9856,110496.0
2017-05-10 14:40:00,8.35,8.35,8.35,8.35,72240.0,7.9856,7.9856,7.9856,7.9856,72240.0
2017-05-10 14:45:00,8.35,8.36,8.35,8.36,90024.0,7.9856,7.9952,7.9856,7.9952,90024.0
2017-05-10 14:50:00,8.36,8.36,8.36,8.36,302556.0,7.9952,7.9952,7.9952,7.9952,302556.0
2017-05-10 14:55:00,8.36,8.36,8.35,8.36,23700.0,7.9952,7.9952,7.9856,7.9952,23700.0
2017-05-10 15:00:00,8.36,8.36,8.36,8.36,86292.0,7.9952,7.9952,7.9952,7.9952,86292.0
2017-05-10 15:05:00,8.36,8.37,8.36,8.37,91992.0,7.9952,8.0048,7.9952,8.0048,91992.0
2017-05-10 15:10:00,8.37,8.37,8.36,8.36,84624.0,8.0048,8.0048,7.9952,7.9952,84624.0
2017-05-10 15:15:00,8.37,8.37,8.37,8.37,51600.0,8.0048,8.0048,8.0048,8.0048,51600.0
2017-05-10 15:20:00,8.36,8.36,8.35,8.36,446676.0,7.9952,7.9952,7.9856,7.9952,446676.0
2017-05-10 15:25:00,8.36,8.36,8.35,8.35,223524.0,7.9952,7.9952,7.9856,7.9856,223524.0
2017-05-10 15:30:00,8.35,8.35,8.34,8.34,583788.0,7.9856,7.9856,7.9761,7.9761,583788.0
2017-05-10 15:35:00,8.34,8.34,8.31,8.32,1394400.0,7.9761,7.9761,7.9474,7.9569,1394400.0
2017-05-10 15:40:00,8.32,8.33,8.32,8.33,143304.0,7.9569,7.9665,7.9569,7.9665,143304.0
2017-05-10 15:45:00,8.33,8.34,8.33,8.34,179100.0,7.9665,7.9761,7.9665,7.9761,179100.0
2017-05-10 15:50:00,8.34,8.35,8.34,8.35,768144.0,7.9761,7.9856,7.9761,7.9856,768144.0
2017-05-10 15:55:00,8.35,8.36,8.35,8.36,813492.0,7.9856,7.9952,7.9856,7.9952,813492.0
2017-05-11 09:30:00,8.29,8.3,8.29,8.3,1102848.0,7.9282,7.9378,7.9282,7.9378,1102848.0
2017-05-11 09:35:00,8.3,8.32,8.28,8.3,968664.0,7.9378,7.9569,7.9187,7.9378,968664.0
2017-05-11 09:40:00,8.3,8.3,8.28,8.29,1033020.0,7.9378,7.9378,7.9187,7.9282,1033020.0
2017-05-11 09:45:00,8.28,8.29,8.26,8.27,1046904.0,7.9187,7.9282,7.8996,7.9091,1046904.0
2017-05-11 09:50:00,8.27,8.27,8.23,8.23,1121124.0,7.9091,7.9091,7.8709,7.8709,1121124.0
2017-05-11 09:55:00,8.24,8.24,8.2,8.22,1376136.0,7.8804,7.8804,7.8422,7.8613,1376136.0
2017-05-11 10:00:00,8.22,8.22,8.19,8.21,1083372.0,7.8613,7.8613,7.8326,7.8517,1083372.0
2017-05-11 10:05:00,8.21,8.23,8.21,8.23,1075608.0,7.8517,7.8709,7.8517,7.8709,1075608.0
2017-05-11 10:10:00,8.23,8.23,8.22,8.22,380232.0,7.8709,7.8709,7.8613,7.8613,380232.0
2017-05-11 10:15:00,8.22,8.23,8.2,8.21,829020.0,7.8613,7.8709,7.8422,7.8517,829020.0
2017-05-11 10:20:00,8.2,8.21,8.18,8.19,981948.0,7.8422,7.8517,7.823,7.8326,981948.0
2017-05-11 10:25:00,8.2,8.21,8.18,8.21,307536.0,7.8422,7.8517,7.823,7.8517,307536.0
2017-05-11 10:30:00,8.21,8.21,8.18,8.2,526332.0,7.8517,7.8517,7.823,7.8422,526332.0
2017-05-11 10:35:00,8.21,8.22,8.18,8.19,489024.0,7.8517,7.8613,7.823,7.8326,489024.0
2017-05-11 10:40:00,8.2,8.21,8.19,8.21,193320.0,7.8422,7.8517,7.8326,7.8517,193320.0
2017-05-11 10:45:00,8.21,8.21,8.2,8.2,251352.0,7.8517,7.8517,7.8422,7.8422,251352.0
2017-05-11 10:50:00,8.2,8.21,8.18,8.19,304788.0,7.8422,7.8517,7.823,7.8326,304788.0
2017-05-11 10:55:00,8.19,8.2,8.18,8.2,94200.0,7.8326,7.8422,7.823,7.8422,94200.0
2017-05-11 11:00:00,8.2,8.22,8.2,8.22,444000.0,7.8422,7.8613,7.8422,7.8613,444000.0
2017-05-11 11:05:00,8.22,8.22,8.21,8.21,167616.0,7.8613,7.8613,7.8517,7.8517,167616.0
2017-05-11 11:10:00,8.22,8.22,8.22,8.22,301920.0,7.8613,7.8613,7.8613,7.8613,301920.0
2017-05-11 11:15:00,8.22,8.23,8.22,8.22,287940.0,7.8613,7.8709,7.8613,7.8613,287940.0
2017-05-11 11:20:00,8.22,8.23,8.22,8.22,117000.0,7.8613,7.8709,7.8613,7.8613,117000.0
2017-05-11 11:25:00,8.23,8.24,8.22,8.23,360408.0,7.8709,7.8804,7.8613,7.8709,360408.0
2017-05-11 11:30:00,8.23,8.24,8.23,8.24,550812.0,7.8709,7.8804,7.8709,7.8804,550812.0
2017-05-11 11:35:00,8.24,8.25,8.24,8.24,239616.0,7.8804,7.89,7.8804,7.8804,239616.0
2017-05-11 11:40:00,8.23,8.24,8.23,8.23,224220.0,7.8709,7.8804,7.8709,7.8709,224220.0
2017-05-11 11:45:00,8.22,8.23,8.22,8.23,99588.0,7.8613,7.8709,7.8613,7.8709,99588.0
2017-05-11 11:50:00,8.23,8.23,8.22,8.23,12300.0,7.8709,7.8709,7.8613,7.8709,12300.0
2017-05-11 11:55:00,8.23,8.23,8.22,8.23,55080.0,7.8709,7.8709,7.8613,7.8709,55080.0
2017-05-11 12:00:00,8.23,8.23,8.23,8.23,243780.0,7.8709,7.8709,7.8709,7.8709,243780.0
2017-05-11 12:05:00,8.23,8.24,8.23,8.24,351840.0,7.8709,7.8804,7.8709,7.8804,351840.0
2017-05-11 12:10:00,8.24,8.25,8.23,8.25,87840.0,7.8804,7.89,7.8709,7.89,87840.0
2017-05-11 12:15:00,8.25,8.26,8.24,8.26,578100.0,7.89,7.8996,7.8804,7.8996,578100.0
2017-05-11 12:20:00,8.26,8.26,8.25,8.26,143172.0,7.8996,7.8996,7.89,7.8996,143172.0
2017-05-11 12:25:00,8.26,8.26,8.25,8.26,392208.0,7.8996,7.8996,7.89,7.8996,392208.0
2017-05-11 12:30:00,8.26,8.26,8.26,8.26,172020.0,7.8996,7.8996,7.8996,7.8996,172020.0
2017-05-11 12:35:00,8.27,8.27,8.26,8.26,248352.0,7.9091,7.9091,7.8996,7.8996,248352.0
2017-05-11 12:40:00,8.26,8.27,8.26,8.27,17760.0,7.8996,7.9091,7.8996,7.9091,17760.0
2017-05-11 12:45:00,8.27,8.27,8.26,8.26,181752.0,7.9091,7.9091,7.8996,7.8996,181752.0
2017-05-11 12:50:00,8.26,8.27,8.25,8.26,236016.0,7.8996,7.9091,7.89,7.8996,236016.0
2017-05-11 12:55:00,8.26,8.26,8.25,8.26,34872.0,7.8996,7.8996,7.89,7.8996,34872.0
2017-05-11 13:00:00,8.26,8.27,8.26,8.27,175860.0,7.8996,7.9091,7.8996,7.9091,175860.0
2017-05-11 13:05:00,8.26,8.28,8.26,8.27,976188.0,7.8996,7.9187,7.8996,7.9091,976188.0
2017-05-11 13:10:00,8.27,8.28,8.27,8.28,81600.0,7.9091,7.9187,7.9091,7.9187,81600.0
2017-05-11 13:15:00,8.28,8.29,8.28,8.29,300864.0,7.9187,7.9282,7.9187,7.9282,300864.0
2017-05-11 13:20:00,8.3,8.3,8.28,8.29,220320.0,7.9378,7.9378,7.9187,7.9282,220320.0
2017-05-11 13:25:00,8.28,8.29,8.28,8.28,209640.0,7.9187,7.9282,7.9187,7.9187,209640.0
2017-05-11 13:30:00,8.28,8.29,8.28,8.29,108852.0,7.9187,7.9282,7.9187,7.9282,108852.0
2017-05-11 13:35:00,8.29,8.29,8.29,8.29,78360.0,7.9282,7.9282,7.9282,7.9282,78360.0
2017-05-11 13:40:00,8.29,8.31,8.29,8.31,163920.0,7.9282,7.9474,7.9282,7.9474,163920.0
2017-05-11 13:45:00,8.31,8.31,8.3,8.31,558468.0,7.9474,7.9474,7.9378,7.9474,558468.0
2017-05-11 13:50:00,8.31,8.31,8.31,8.31,188160.0,7.9474,7.9474,7.9474,7.9474,188160.0
2017-05-11 13:55:00,8.31,8.32,8.31,8.32,216720.0,7.9474,7.9569,7.9474,7.9569,216720.0
2017-05-11 14:00:00,8.32,8.32,8.31,8.32,126504.0,7.9569,7.9569,7.9474,7.9569,126504.0
2017-05-11 14:05:00,8.32,8.33,8.3,8.32,332004.0,7.9569,7.9665,7.9378,7.9569,332004.0
2017-05-11 14:10:00,8.32,8.32,8.31,8.32,117108.0,7.9569,7.9569,7.9474,7.9569,117108.0
2017-05-11 14:15:00,8.32,8.33,8.31,8.33,319752.0,7.9569,7.9665,7.9474,7.9665,319752.0
2017-05-11 14:20:00,8.33,8.34,8.33,8.34,653388.0,7.9665,7.9761,7.9665,7.9761,653388.0
2017-05-11 14:25:00,8.34,8.34,8.33,8.33,260676.0,7.9761,7.9761,7.9665,7.9665,260676.0
2017-05-11 14:30:00,8.33,8.33,8.33,8.33,362328.0,7.9665,7.9665,7.9665,7.9665,362328.0
2017-05-11 14:35:00,8.33,8.33,8.31,8.32,123600.0,7.9665,7.9665,7.9474,7.9569,123600.0
2017-05-11 14:40:00,8.32,8.33,8.32,8.32,185148.0,7.9569,7.9665,7.9569,7.9569,185148.0
2017-05-11 14:45:00,8.32,8.32,8.31,8.32,212088.0,7.9569,7.9569,7.9474,7.9569,212088.0
2017-05-11 14:50:00,8.32,8.32,8.31,8.32,361116.0,7.9569,7.9569,7.9474,7.9569,361116.0
2017-05-11 14:55:00,8.31,8.31,8.31,8.31,174960.0,7.9474,7.9474,7.9474,7.9474,174960.0
2017-05-11 15:00:00,8.32,8.32,8.31,8.31,205164.0,7.9569,7.9569,7.9474,7.9474,205164.0
2017-05-11 15:05:00,8.31,8.32,8.31,8.31,277692.0,7.9474,7.9569,7.9474,7.9474,277692.0
2017-05-11 15:10:00,8.31,8.33,8.31,8.33,121212.0,7.9474,7.9665,7.9474,7.9665,121212.0
2017-05-11 15:15:00,8.33,8.33,8.31,8.31,109392.0,7.9665,7.9665,7.9474,7.9474,109392.0
2017-05-11 15:20:00,8.32,8.32,8.31,8.31,90300.0,7.9569,7.9569,7.9474,7.9474,90300.0
2017-05-11 15:25:00,8.31,8.32,8.31,8.31,101652.0,7.9474,7.9569,7.9474,7.9474,101652.0
2017-05-11 15:30:00,8.31,8.33,8.31,8.33,315600.0,7.9474,7.9665,7.9474,7.9665,315600.0
2017-05-11 15:35:00,8.33,8.34,8.33,8.33,331764.0,7.9665,7.9761,7.9665,7.9665,331764.0
2017-05-11 15:40:00,8.33,8.34,8.33,8.34,275664.0,7.9665,7.9761,7.9665,7.9761,275664.0
2017-05-11 15:45:00,8.34,8.34,8.33,8.34,261168.0,7.9761,7.9761,7.9665,7.9761,261168.0
2017-05-11 15:50:00,8.34,8.35,8.34,8.34,422748.0,7.9761,7.9856,7.9761,7.9761,422748.0
2017-05-11 15:55:00,8.34,8.34,8.33,8.34,1549116.0,7.9761,7.9761,7.9665,7.9761,1549116.0
2017-05-12 09:30:00,8.35,8.38,8.35,8.37,1206432.0,7.9856,8.0143,7.9856,8.0048,1206432.0
2017-05-12 09:35:00,8.37,8.37,8.35,8.36,1652712.0,8.0048,8.0048,7.9856,7.9952,1652712.0
2017-05-12 09:40:00,8.36,8.37,8.36,8.37,1074300.0,7.9952,8.0048,7.9952,8.0048,1074300.0
2017-05-12 09:45:00,8.37,8.38,8.36,8.36,1199352.0,8.0048,8.0143,7.9952,7.9952,1199352.0
2017-05-12 09:50:00,8.36,8.37,8.34,8.36,553512.0,7.9952,8.0048,7.9761,7.9952,553512.0
2017-05-12 09:55:00,8.35,8.36,8.34,8.35,530028.0,7.9856,7.9952,7.9761,7.9856,530028.0
2017-05-12 10:00:00,8.36,8.36,8.34,8.35,553452.0,7.9952,7.9952,7.9761,7.9856,553452.0
2017-05-12 10:05:00,8.35,8.37,8.35,8.36,457080.0,7.9856,8.0048,7.9856,7.9952,457080.0
2017-05-12 10:10:00,8.36,8.38,8.36,8.38,620208.0,7.9952,8.0143,7.9952,8.0143,620208.0
2017-05-12 10:15:00,8.37,8.38,8.37,8.37,259032.0,8.0048,8.0143,8.0048,8.0048,259032.0
2017-05-12 10:20:00,8.37,8.38,8.37,8.38,574812.0,8.0048,8.0143,8.0048,8.0143,574812.0
2017-05-12 10:25:00,8.38,8.38,8.33,8.34,1078548.0,8.0143,8.0143,7.9665,7.9761,1078548.0
2017-05-12 10:30:00,8.34,8.35,8.34,8.34,421260.0,7.9761,7.9856,7.9761,7.9761,421260.0
2017-05-12 10:35:00,8.35,8.36,8.34,8.35,347700.0,7.9856,7.9952,7.9761,7.9856,347700.0
2017-05-12 10:40:00,8.35,8.35,8.35,8.35,113052.0,7.9856,7.9856,7.9856,7.9856,113052.0
2017-05-12 10:45:00,8.35,8.35,8.33,8.34,774276.0,7.9856,7.9856,7.9665,7.9761,774276.0
2017-05-12 10:50:00,8.34,8.35,8.33,8.33,829452.0,7.9761,7.9856,7.9665,7.9665,829452.0
2017-05-12 10:55:00,8.33,8.35,8.33,8.35,172836.0,7.9665,7.9856,7.9665,7.9856,172836.0
2017-05-12 11:00:00,8.35,8.35,8.34,8.35,149496.0,7.9856,7.9856,7.9761,7.9856,149496.0
2017-05-12 11:05:00,8.35,8.37,8.35,8.37,1597920.0,7.9856,8.0048,7.9856,8.0048,1597920.0
2017-05-12 11:10:00,8.37,8.37,8.36,8.36,837072.0,8.0048,8.0048,7.9952,7.9952,837072.0
2017-05-12 11:15:00,8.36,8.36,8.35,8.36,345264.0,7.9952,7.9952,7.9856,7.9952,345264.0
2017-05-12 11:20:00,8.36,8.37,8.36,8.36,372072.0,7.9952,8.0048,7.9952,7.9952,372072.0
2017-05-12 11:25:00,8.36,8.37,8.36,8.37,55764.0,7.9952,8.0048,7.9952,8.0048,55764.0
2017-05-12 11:30:00,8.38,8.39,8.37,8.39,502860.0,8.0143,8.0239,8.0048,8.0239,502860.0
2017-05-12 11:35:00,8.38,8.39,8.38,8.38,93576.0,8.0143,8.0239,8.0143,8.0143,93576.0
2017-05-12 11:40:00,8.38,8.39,8.38,8.38,93528.0,8.0143,8.0239,8.0143,8.0143,93528.0
2017-05-12 11:45:00,8.38,8.38,8.38,8.38,49800.0,8.0143,8.0143,8.0143,8.0143,49800.0
2017-05-12 11:50:00,8.38,8.39,8.38,8.39,274932.0,8.0143,8.0239,8.0143,8.0239,274932.0
2017-05-12 11:55:00,8.39,8.4,8.39,8.39,276696.0,8.0239,8.0334,8.0239,8.0239,276696.0
2017-05-12 12:00:00,8.39,8.4,8.38,8.38,131796.0,8.0239,8.0334,8.0143,8.0143,131796.0
2017-05-12 12:05:00,8.38,8.39,8.37,8.37,117588.0,8.0143,8.0239,8.0048,8.0048,117588.0
2017-05-12 12:10:00,8.37,8.38,8.37,8.38,73512.0,8.0048,8.0143,8.0048,8.0143,73512.0
2017-05-12 12:15:00,8.38,8.38,8.38,8.38,35844.0,8.0143,8.0143,8.0143,8.0143,35844.0
2017-05-12 12:20:00,8.38,8.39,8.38,8.38,274152.0,8.0143,8.0239,8.0143,8.0143,274152.0
2017-05-12 12:25:00,8.39,8.39,8.38,8.38,103224.0,8.0239,8.0239,8.0143,8.0143,103224.0
2017-05-12 12:30:00,8.38,8.38,8.38,8.38,172992.0,8.0143,8.0143,8.0143,8.0143,172992.0
2017-05-12 12:35:00,8.38,8.38,8.38,8.38,284364.0,8.0143,8.0143,8.0143,8.0143,284364.0
2017-05-12 12:40:00,8.38,8.39,8.38,8.39,38268.0,8.0143,8.0239,8.0143,8.0239,38268.0
2017-05-12 12:45:00,8.39,8.39,8.38,8.38,152544.0,8.0239,8.0239,8.0143,8.0143,152544.0
2017-05-12 12:50:00,8.38,8.39,8.38,8.38,31296.0,8.0143,8.0239,8.0143,8.0143,31296.0
2017-05-12 12:55:00,8.38,8.38,8.37,8.38,379380.0,8.0143,8.0143,8.0048,8.0143,379380.0
2017-05-12 13:00:00,8.38,8.38,8.38,8.38,251916.0,8.0143,8.0143,8.0143,8.0143,251916.0
2017-05-12 13:05:00,8.38,8.38,8.37,8.38,222000.0,8.0143,8.0143,8.0048,8.0143,222000.0
2017-05-12 13:10:00,8.37,8.38,8.37,8.38,63336.0,8.0048,8.0143,8.0048,8.0143,63336.0
2017-05-12 13:15:00,8.38,8.38,8.37,8.38,168120.0,8.0143,8.0143,8.0048,8.0143,168120.0
2017-05-12 13:20:00,8.38,8.38,8.38,8.38,111996.0,8.0143,8.0143,8.0143,8.0143,111996.0
2017-05-12 13:25:00,8.38,8.38,8.37,8.38,117216.0,8.0143,8.0143,8.0048,8.0143,117216.0
2017-05-12 13:30:00,8.38,8.38,8.37,8.38,174900.0,8.0143,8.0143,8.0048,8.0143,174900.0
2017-05-12 13:35:00,8.38,8.38,8.38,8.38,36720.0,8.0143,8.0143,8.0143,8.0143,36720.0
2017-05-12 13:40:00,8.38,8.38,8.38,8.38,390180.0,8.0143,8.0143,8.0143,8.0143,390180.0
2017-05-12 13:45:00,8.38,8.38,8.38,8.38,368556.0,8.0143,8.0143,8.0143,8.0143,368556.0
2017-05-12 13:50:00,8.39,8.4,8.39,8.39,182268.0,8.0239,8.0334,8.0239,8.0239,182268.0
2017-05-12 13:55:00,8.39,8.39,8.39,8.39,132600.0,8.0239,8.0239,8.0239,8.0239,132600.0
2017-05-12 14:00:00,8.4,8.4,8.39,8.4,249576.0,8.0334,8.0334,8.0239,8.0334,249576.0
2017-05-12 14:05:00,8.4,8.4,8.39,8.39,62928.0,8.0334,8.0334,8.0239,8.0239,62928.0
2017-05-12 14:10:00,8.39,8.39,8.39,8.39,113400.0,8.0239,8.0239,8.0239,8.0239,113400.0
2017-05-12 14:15:00,8.39,8.4,8.39,8.39,81816.0,8.0239,8.0334,8.0239,8.0239,81816.0
2017-05-12 14:20:00,8.39,8.39,8.38,8.38,225180.0,8.0239,8.0239,8.0143,8.0143,225180.0
2017-05-12 14:25:00,8.39,8.39,8.38,8.38,169608.0,8.0239,8.0239,8.0143,8.0143,169608.0
2017-05-12 14:30:00,8.38,8.39,8.38,8.39,263520.0,8.0143,8.0239,8.0143,8.0239,263520.0
2017-05-12 14:35:00,8.39,8.39,8.39,8.39,35448.0,8.0239,8.0239,8.0239,8.0239,35448.0
2017-05-12 14:40:00,8.39,8.39,8.39,8.39,161820.0,8.0239,8.0239,8.0239,8.0239,161820.0
2017-05-12 14:45:00,8.39,8.4,8.39,8.39,253524.0,8.0239,8.0334,8.0239,8.0239,253524.0
2017-05-12 14:50:00,8.39,8.4,8.39,8.4,85956.0,8.0239,8.0334,8.0239,8.0334,85956.0
2017-05-12 14:55:00,8.4,8.4,8.39,8.39,174708.0,8.0334,8.0334,8.0239,8.0239,174708.0
2017-05-12 15:00:00,8.39,8.39,8.39,8.39,122100.0,8.0239,8.0239,8.0239,8.0239,122100.0
2017-05-12 15:05:00,8.39,8.39,8.38,8.38,215100.0,8.0239,8.0239,8.0143,8.0143,215100.0
2017-05-12 15:10:00,8.38,8.38,8.38,8.38,276720.0,8.0143,8.0143,8.0143,8.0143,276720.0
2017-05-12 15:15:00,8.38,8.38,8.38,8.38,113580.0,8.0143,8.0143,8.0143,8.0143,113580.0
2017-05-12 15:20:00,8.38,8.38,8.38,8.38,203580.0,8.0143,8.0143,8.0143,8.0143,203580.0
2017-05-12 15:25:00,8.38,8.38,8.37,8.37,582672.0,8.0143,8.0143,8.0048,8.0048,582672.0
2017-05-12 15:30:00,8.37,8.37,8.35,8.36,275544.0,8.0048,8.0048,7.9856,7.9952,275544.0
2017-05-12 15:35:00,8.37,8.37,8.36,8.37,271932.0,8.0048,8.0048,7.9952,8.0048,271932.0
2017-05-12 15:40:00,8.37,8.38,8.37,8.38,400392.0,8.0048,8.0143,8.0048,8.0143,400392.0
2017-05-12 15:45:00,8.38,8.38,8.37,8.38,126816.0,8.0143,8.0143,8.0048,8.0143,126816.0
2017-05-12 15:50:00,8.38,8.38,8.38,8.38,851436.0,8.0143,8.0143,8.0143,8.0143,851436.0
2017-05-12 15:55:00,8.38,8.4,8.38,8.39,1166328.0,8.0143,8.0334,8.0143,8.0239,1166328.0
2017-05-15 09:30:00,8.4,8.42,8.38,8.42,1953816.0,8.0334,8.0526,8.0143,8.0526,1953816.0
2017-05-15 09:35:00,8.42,8.43,8.41,8.42,622212.0,8.0526,8.0621,8.043,8.0526,622212.0
2017-05-15 09:40:00,8.42,8.44,8.42,8.44,813252.0,8.0526,8.0717,8.0526,8.0717,813252.0
2017-05-15 09:45:00,8.44,8.46,8.44,8.45,966192.0,8.0717,8.0908,8.0717,8.0813,966192.0
2017-05-15 09:50:00,8.46,8.46,8.43,8.44,559020.0,8.0908,8.0908,8.0621,8.0717,559020.0
2017-05-15 09:55:00,8.44,8.45,8.44,8.45,376368.0,8.0717,8.0813,8.0717,8.0813,376368.0
2017-05-15 10:00:00,8.45,8.46,8.45,8.45,466896.0,8.0813,8.0908,8.0813,8.0813,466896.0
2017-05-15 10:05:00,8.45,8.45,8.43,8.44,838680.0,8.0813,8.0813,8.0621,8.0717,838680.0
2017-05-15 10:10:00,8.44,8.44,8.42,8.42,819576.0,8.0717,8.0717,8.0526,8.0526,819576.0
2017-05-15 10:15:00,8.42,8.44,8.42,8.42,404376.0,8.0526,8.0717,8.0526,8.0526,404376.0
2017-05-15 10:20:00,8.42,8.43,8.42,8.43,389148.0,8.0526,8.0621,8.0526,8.0621,389148.0
2017-05-15 10:25:00,8.44,8.45,8.43,8.45,537468.0,8.0717,8.0813,8.0621,8.0813,537468.0
2017-05-15 10:30:00,8.45,8.45,8.44,8.45,504192.0,8.0813,8.0813,8.0717,8.0813,504192.0
2017-05-15 10:35:00,8.45,8.45,8.44,8.45,163920.0,8.0813,8.0813,8.0717,8.0813,163920.0
2017-05-15 10:40:00,8.45,8.47,8.45,8.47,470904.0,8.0813,8.1004,8.0813,8.1004,470904.0
2017-05-15 10:45:00,8.47,8.47,8.46,8.46,303264.0,8.1004,8.1004,8.0908,8.0908,303264.0
2017-05-15 10:50:00,8.46,8.49,8.46,8.47,437544.0,8.0908,8.1195,8.0908,8.1004,437544.0
2017-05-15 10:55:00,8.48,8.48,8.47,8.48,151896.0,8.11,8.11,8.1004,8.11,151896.0
2017-05-15 11:00:00,8.48,8.48,8.47,8.47,280716.0,8.11,8.11,8.1004,8.1004,280716.0
2017-05-15 11:05:00,8.48,8.49,8.47,8.48,600732.0,8.11,8.1195,8.1004,8.11,600732.0
2017-05-15 11:10:00,8.48,8.48,8.46,8.47,498708.0,8.11,8.11,8.0908,8.1004,498708.0
2017-05-15 11:15:00,8.47,8.47,8.45,8.46,1607988.0,8.1004,8.1004,8.0813,8.0908,1607988.0
2017-05-15 11:20:00,8.46,8.46,8.45,8.46,664560.0,8.0908,8.0908,8.0813,8.0908,664560.0
2017-05-15 11:25:00,8.46,8.46,8.45,8.45,320772.0,8.0908,8.0908,8.0813,8.0813,320772.0
2017-05-15 11:30:00,8.45,8.45,8.45,8.45,123060.0,8.0813,8.0813,8.0813,8.0813,123060.0
2017-05-15 11:35:00,8.45,8.46,8.45,8.45,173148.0,8.0813,8.0908,8.0813,8.0813,173148.0
2017-05-15 11:40:00,8.45,8.45,8.44,8.44,333192.0,8.0813,8.0813,8.0717,8.0717,333192.0
2017-05-15 11:45:00,8.44,8.44,8.44,8.44,220860.0,8.0717,8.0717,8.0717,8.0717,220860.0
2017-05-15 11:50:00,8.44,8.44,8.42,8.42,588216.0,8.0717,8.0717,8.0526,8.0526,588216.0
2017-05-15 11:55:00,8.42,8.43,8.42,8.43,412572.0,8.0526,8.0621,8.0526,8.0621,412572.0
2017-05-15 12:00:00,8.43,8.44,8.43,8.44,179460.0,8.0621,8.0717,8.0621,8.0717,179460.0
2017-05-15 12:05:00,8.44,8.44,8.43,8.44,203124.0,8.0717,8.0717,8.0621,8.0717,203124.0
2017-05-15 12:10:00,8.44,8.44,8.44,8.44,175776.0,8.0717,8.0717,8.0717,8.0717,175776.0
2017-05-15 12:15:00,8.44,8.44,8.43,8.43,363396.0,8.0717,8.0717,8.0621,8.0621,363396.0
2017-05-15 12:20:00,8.43,8.43,8.43,8.43,247200.0,8.0621,8.0621,8.0621,8.0621,247200.0
2017-05-15 12:25:00,8.43,8.43,8.42,8.42,592224.0,8.0621,8.0621,8.0526,8.0526,592224.0
2017-05-15 12:30:00,8.42,8.43,8.42,8.43,127224.0,8.0526,8.0621,8.0526,8.0621,127224.0
2017-05-15 12:35:00,8.43,8.43,8.43,8.43,106440.0,8.0621,8.0621,8.0621,8.0621,106440.0
2017-05-15 12:40:00,8.43,8.44,8.43,8.43,183672.0,8.0621,8.0717,8.0621,8.0621,183672.0
2017-05-15 12:45:00,8.43,8.43,8.43,8.43,173040.0,8.0621,8.0621,8.0621,8.0621,173040.0
2017-05-15 12:50:00,8.43,8.43,8.43,8.43,71136.0,8.0621,8.0621,8.0621,8.0621,71136.0
2017-05-15 12:55:00,8.43,8.43,8.43,8.43,78984.0,8.0621,8.0621,8.0621,8.0621,78984.0
2017-05-15 13:00:00,8.43,8.43,8.43,8.43,348564.0,8.0621,8.0621,8.0621,8.0621,348564.0
2017-05-15 13:05:00,8.43,8.44,8.43,8.44,709764.0,8.0621,8.0717,8.0621,8.0717,709764.0
2017-05-15 13:10:00,8.44,8.45,8.44,8.45,355488.0,8.0717,8.0813,8.0717,8.0813,355488.0
2017-05-15 13:15:00,8.45,8.45,8.45,8.45,372780.0,8.0813,8.0813,8.0813,8.0813,372780.0
2017-05-15 13:20:00,8.45,8.45,8.45,8.45,99960.0,8.0813,8.0813,8.0813,8.0813,99960.0
2017-05-15 13:25:00,8.45,8.45,8.44,8.45,310284.0,8.0813,8.0813,8.0717,8.0813,310284.0
2017-05-15 13:30:00,8.45,8.46,8.45,8.45,783996.0,8.0813,8.0908,8.0813,8.0813,783996.0
2017-05-15 13:35:00,8.45,8.45,8.45,8.45,148896.0,8.0813,8.0813,8.0813,8.0813,148896.0
2017-05-15 13:40:00,8.45,8.46,8.45,8.45,288840.0,8.0813,8.0908,8.0813,8.0813,288840.0
2017-05-15 13:45:00,8.45,8.46,8.45,8.46,602916.0,8.0813,8.0908,8.0813,8.0908,602916.0
2017-05-15 13:50:00,8.46,8.46,8.45,8.46,382800.0,8.0908,8.0908,8.0813,8.0908,382800.0
2017-05-15 13:55:00,8.46,8.47,8.46,8.46,242964.0,8.0908,8.1004,8.0908,8.0908,242964.0
2017-05-15 14:00:00,8.46,8.46,8.46,8.46,196152.0,8.0908,8.0908,8.0908,8.0908,196152.0
2017-05-15 14:05:00,8.46,8.46,8.45,8.46,87864.0,8.0908,8.0908,8.0813,8.0908,87864.0
2017-05-15 14:10:00,8.46,8.46,8.46,8.46,214836.0,8.0908,8.0908,8.0908,8.0908,214836.0
2017-05-15 14:15:00,8.46,8.46,8.46,8.46,69120.0,8.0908,8.0908,8.0908,8.0908,69120.0
2017-05-15 14:20:00,8.46,8.46,8.45,8.45,530088.0,8.0908,8.0908,8.0813,8.0813,530088.0
2017-05-15 14:25:00,8.45,8.45,8.43,8.43,803556.0,8.0813,8.0813,8.0621,8.0621,803556.0
2017-05-15 14:30:00,8.43,8.45,8.43,8.45,292860.0,8.0621,8.0813,8.0621,8.0813,292860.0
2017-05-15 14:35:00,8.45,8.45,8.44,8.45,937272.0,8.0813,8.0813,8.0717,8.0813,937272.0
2017-05-15 14:40:00,8.45,8.46,8.45,8.45,160332.0,8.0813,8.0908,8.0813,8.0813,160332.0
2017-05-15 14:45:00,8.45,8.46,8.45,8.46,88500.0,8.0813,8.0908,8.0813,8.0908,88500.0
2017-05-15 14:50:00,8.46,8.46,8.45,8.46,398604.0,8.0908,8.0908,8.0813,8.0908,398604.0
2017-05-15 14:55:00,8.46,8.46,8.45,8.45,207612.0,8.0908,8.0908,8.0813,8.0813,207612.0
2017-05-15 15:00:00,8.46,8.46,8.45,8.46,224880.0,8.0908,8.0908,8.0813,8.0908,224880.0
2017-05-15 15:05:00,8.46,8.46,8.46,8.46,136164.0,8.0908,8.0908,8.0908,8.0908,136164.0
2017-05-15 15:10:00,8.46,8.46,8.45,8.46,483180.0,8.0908,8.0908,8.0813,8.0908,483180.0
2017-05-15 15:15:00,8.45,8.46,8.45,8.45,20400.0,8.0813,8.0908,8.0813,8.0813,20400.0
2017-05-15 15:20:00,8.45,8.46,8.45,8.46,173400.0,8.0813,8.0908,8.0813,8.0908,173400.0
2017-05-15 15:25:00,8.46,8.46,8.45,8.46,166200.0,8.0908,8.0908,8.0813,8.0908,166200.0
2017-05-15 15:30:00,8.46,8.46,8.45,8.46,516960.0,8.0908,8.0908,8.0813,8.0908,516960.0
2017-05-15 15:35:00,8.46,8.46,8.44,8.45,486000.0,8.0908,8.0908,8.0717,8.0813,486000.0
2017-05-15 15:40:00,8.45,8.45,8.44,8.44,228324.0,8.0813,8.0813,8.0717,8.0717,228324.0
2017-05-15 15:45:00,8.44,8.46,8.44,8.46,844188.0,8.0717,8.0908,8.0717,8.0908,844188.0
2017-05-15 15:50:00,8.46,8.47,8.46,8.47,807468.0,8.0908,8.1004,8.0908,8.1004,807468.0
2017-05-15 15:55:00,8.47,8.47,8.47,8.47,982128.0,8.1004,8.1004,8.1004,8.1004,982128.0
2017-05-16 09:30:00,8.53,8.54,8.51,8.51,1690224.0,8.1578,8.1673,8.1386,8.1386,1690224.0
2017-05-16 09:35:00,8.51,8.52,8.5,8.5,1406964.0,8.1386,8.1482,8.1291,8.1291,1406964.0
2017-05-16 09:40:00,8.51,8.52,8.5,8.51,582828.0,8.1386,8.1482,8.1291,8.1386,582828.0
2017-05-16 09:45:00,8.51,8.53,8.51,8.53,604092.0,8.1386,8.1578,8.1386,8.1578,604092.0
2017-05-16 09:50:00,8.53,8.54,8.52,8.54,876204.0,8.1578,8.1673,8.1482,8.1673,876204.0
2017-05-16 09:55:00,8.54,8.55,8.53,8.53,369984.0,8.1673,8.1769,8.1578,8.1578,369984.0
2017-05-16 10:00:00,8.53,8.54,8.53,8.54,454944.0,8.1578,8.1673,8.1578,8.1673,454944.0
2017-05-16 10:05:00,8.54,8.55,8.54,8.54,966144.0,8.1673,8.1769,8.1673,8.1673,966144.0
2017-05-16 10:10:00,8.54,8.54,8.53,8.53,324180.0,8.1673,8.1673,8.1578,8.1578,324180.0
2017-05-16 10:15:00,8.53,8.54,8.53,8.53,287484.0,8.1578,8.1673,8.1578,8.1578,287484.0
2017-05-16 10:20:00,8.53,8.53,8.5,8.51,806916.0,8.1578,8.1578,8.1291,8.1386,806916.0
2017-05-16 10:25:00,8.5,8.51,8.47,8.48,1404516.0,8.1291,8.1386,8.1004,8.11,1404516.0
2017-05-16 10:30:00,8.48,8.49,8.47,8.49,508008.0,8.11,8.1195,8.1004,8.1195,508008.0
2017-05-16 10:35:00,8.49,8.5,8.47,8.49,416448.0,8.1195,8.1291,8.1004,8.1195,416448.0
2017-05-16 10:40:00,8.49,8.49,8.47,8.47,946812.0,8.1195,8.1195,8.1004,8.1004,946812.0
2017-05-16 10:45:00,8.47,8.49,8.47,8.49,231792.0,8.1004,8.1195,8.1004,8.1195,231792.0
2017-05-16 10:50:00,8.48,8.5,8.48,8.49,857904.0,8.11,8.1291,8.11,8.1195,857904.0
2017-05-16 10:55:00,8.49,8.5,8.49,8.5,414864.0,8.1195,8.1291,8.1195,8.1291,414864.0
2017-05-16 11:00:00,8.5,8.52,8.49,8.52,2602884.0,8.1291,8.1482,8.1195,8.1482,2602884.0
2017-05-16 11:05:00,8.52,8.53,8.52,8.53,256716.0,8.1482,8.1578,8.1482,8.1578,256716.0
2017-05-16 11:10:00,8.53,8.53,8.52,8.53,798816.0,8.1578,8.1578,8.1482,8.1578,798816.0
2017-05-16 11:15:00,8.53,8.53,8.52,8.52,180648.0,8.1578,8.1578,8.1482,8.1482,180648.0
2017-05-16 11:20:00,8.52,8.53,8.52,8.52,420612.0,8.1482,8.1578,8.1482,8.1482,420612.0
2017-05-16 11:25:00,8.52,8.52,8.52,8.52,588792.0,8.1482,8.1482,8.1482,8.1482,588792.0
2017-05-16 11:30:00,8.52,8.52,8.5,8.51,307824.0,8.1482,8.1482,8.1291,8.1386,307824.0
2017-05-16 11:35:00,8.52,8.52,8.51,8.52,309816.0,8.1482,8.1482,8.1386,8.1482,309816.0
2017-05-16 11:40:00,8.52,8.53,8.52,8.52,366744.0,8.1482,8.1578,8.1482,8.1482,366744.0
2017-05-16 11:45:00,8.52,8.54,8.51,8.53,970416.0,8.1482,8.1673,8.1386,8.1578,970416.0
2017-05-16 11:50:00,8.54,8.55,8.53,8.55,900996.0,8.1673,8.1769,8.1578,8.1769,900996.0
2017-05-16 11:55:00,8.55,8.55,8.54,8.54,230664.0,8.1769,8.1769,8.1673,8.1673,230664.0
2017-05-16 12:00:00,8.54,8.54,8.53,8.54,419580.0,8.1673,8.1673,8.1578,8.1673,419580.0
2017-05-16 12:05:00,8.53,8.54,8.53,8.54,162348.0,8.1578,8.1673,8.1578,8.1673,162348.0
2017-05-16 12:10:00,8.54,8.54,8.53,8.54,325764.0,8.1673,8.1673,8.1578,8.1673,325764.0
2017-05-16 12:15:00,8.54,8.55,8.54,8.54,318756.0,8.1673,8.1769,8.1673,8.1673,318756.0
2017-05-16 12:20:00,8.55,8.55,8.55,8.55,283200.0,8.1769,8.1769,8.1769,8.1769,283200.0
2017-05-16 12:25:00,8.55,8.56,8.55,8.56,361020.0,8.1769,8.1865,8.1769,8.1865,361020.0
2017-05-16 12:30:00,8.56,8.56,8.54,8.55,501816.0,8.1865,8.1865,8.1673,8.1769,501816.0
2017-05-16 12:35:00,8.55,8.56,8.55,8.56,485280.0,8.1769,8.1865,8.1769,8.1865,485280.0
2017-05-16 12:40:00,8.56,8.56,8.55,8.55,182808.0,8.1865,8.1865,8.1769,8.1769,182808.0
2017-05-16 12:45:00,8.55,8.56,8.55,8.56,29040.0,8.1769,8.1865,8.1769,8.1865,29040.0
2017-05-16 12:50:00,8.56,8.56,8.56,8.56,323316.0,8.1865,8.1865,8.1865,8.1865,323316.0
2017-05-16 12:55:00,8.56,8.56,8.55,8.55,285684.0,8.1865,8.1865,8.1769,8.1769,285684.0
2017-05-16 13:00:00,8.56,8.56,8.54,8.55,320268.0,8.1865,8.1865,8.1673,8.1769,320268.0
2017-05-16 13:05:00,8.55,8.55,8.55,8.55,163272.0,8.1769,8.1769,8.1769,8.1769,163272.0
2017-05-16 13:10:00,8.55,8.56,8.55,8.56,71016.0,8.1769,8.1865,8.1769,8.1865,71016.0
2017-05-16 13:15:00,8.56,8.56,8.56,8.56,579276.0,8.1865,8.1865,8.1865,8.1865,579276.0
2017-05-16 13:20:00,8.56,8.56,8.56,8.56,152424.0,8.1865,8.1865,8.1865,8.1865,152424.0
2017-05-16 13:25:00,8.56,8.56,8.55,8.55,289584.0,8.1865,8.1865,8.1769,8.1769,289584.0
2017-05-16 13:30:00,8.55,8.55,8.55,8.55,66684.0,8.1769,8.1769,8.1769,8.1769,66684.0
2017-05-16 13:35:00,8.55,8.55,8.54,8.55,868572.0,8.1769,8.1769,8.1673,8.1769,868572.0
2017-05-16 13:40:00,8.55,8.55,8.55,8.55,87120.0,8.1769,8.1769,8.1769,8.1769,87120.0
2017-05-16 13:45:00,8.55,8.56,8.55,8.55,51768.0,8.1769,8.1865,8.1769,8.1769,51768.0
2017-05-16 13:50:00,8.55,8.56,8.55,8.56,275472.0,8.1769,8.1865,8.1769,8.1865,275472.0
2017-05-16 13:55:00,8.56,8.56,8.54,8.54,310392.0,8.1865,8.1865,8.1673,8.1673,310392.0
2017-05-16 14:00:00,8.54,8.55,8.54,8.55,257712.0,8.1673,8.1769,8.1673,8.1769,257712.0
2017-05-16 14:05:00,8.55,8.55,8.55,8.55,518184.0,8.1769,8.1769,8.1769,8.1769,518184.0
2017-05-16 14:10:00,8.55,8.55,8.54,8.55,95988.0,8.1769,8.1769,8.1673,8.1769,95988.0
2017-05-16 14:15:00,8.55,8.55,8.54,8.54,69396.0,8.1769,8.1769,8.1673,8.1673,69396.0
2017-05-16 14:20:00,8.55,8.55,8.54,8.54,130200.0,8.1769,8.1769,8.1673,8.1673,130200.0
2017-05-16 14:25:00,8.54,8.54,8.53,8.54,622548.0,8.1673,8.1673,8.1578,8.1673,622548.0
2017-05-16 14:30:00,8.54,8.55,8.54,8.54,109908.0,8.1673,8.1769,8.1673,8.1673,109908.0
2017-05-16 14:35:00,8.55,8.55,8.54,8.55,295848.0,8.1769,8.1769,8.1673,8.1769,295848.0
2017-05-16 14:40:00,8.55,8.55,8.54,8.54,497280.0,8.1769,8.1769,8.1673,8.1673,497280.0
2017-05-16 14:45:00,8.54,8.55,8.54,8.55,221652.0,8.1673,8.1769,8.1673,8.1769,221652.0
2017-05-16 14:50:00,8.55,8.55,8.54,8.54,577776.0,8.1769,8.1769,8.1673,8.1673,577776.0
2017-05-16 14:55:00,8.54,8.54,8.54,8.54,392520.0,8.1673,8.1673,8.1673,8.1673,392520.0
2017-05-16 15:00:00,8.54,8.54,8.54,8.54,168792.0,8.1673,8.1673,8.1673,8.1673,168792.0
2017-05-16 15:05:00,8.54,8.55,8.54,8.54,355680.0,8.1673,8.1769,8.1673,8.1673,355680.0
2017-05-16 15:10:00,8.54,8.55,8.54,8.55,253800.0,8.1673,8.1769,8.1673,8.1769,253800.0
2017-05-16 15:15:00,8.55,8.55,8.54,8.55,179268.0,8.1769,8.1769,8.1673,8.1769,179268.0
2017-05-16 15:20:00,8.55,8.55,8.55,8.55,631944.0,8.1769,8.1769,8.1769,8.1769,631944.0
2017-05-16 15:25:00,8.55,8.55,8.55,8.55,117180.0,8.1769,8.1769,8.1769,8.1769,117180.0
2017-05-16 15:30:00,8.55,8.55,8.55,8.55,62532.0,8.1769,8.1769,8.1769,8.1769,62532.0
2017-05-16 15:35:00,8.55,8.56,8.55,8.56,347796.0,8.1769,8.1865,8.1769,8.1865,347796.0
2017-05-16 15:40:00,8.56,8.57,8.56,8.56,324312.0,8.1865,8.196,8.1865,8.1865,324312.0
2017-05-16 15:45:00,8.56,8.56,8.56,8.56,186084.0,8.1865,8.1865,8.1865,8.1865,186084.0
2017-05-16 15:50:00,8.56,8.57,8.56,8.57,536988.0,8.1865,8.196,8.1865,8.196,536988.0
2017-05-16 15:55:00,8.57,8.58,8.56,8.58,1082700.0,8.196,8.2056,8.1865,8.2056,1082700.0
2017-05-17 09:30:00,8.38,8.4,8.36,8.39,3130452.0,8.0143,8.0334,7.9952,8.0239,3130452.0
2017-05-17 09:35:00,8.39,8.42,8.39,8.41,2376204.0,8.0239,8.0526,8.0239,8.043,2376204.0
2017-05-17 09:40:00,8.41,8.42,8.4,8.41,1710300.0,8.043,8.0526,8.0334,8.043,1710300.0
2017-05-17 09:45:00,8.41,8.42,8.39,8.39,1195320.0,8.043,8.0526,8.0239,8.0239,1195320.0
2017-05-17 09:50:00,8.39,8.39,8.34,8.34,2510700.0,8.0239,8.0239,7.9761,7.9761,2510700.0
2017-05-17 09:55:00,8.34,8.34,8.29,8.3,3235596.0,7.9761,7.9761,7.9282,7.9378,3235596.0
2017-05-17 10:00:00,8.3,8.3,8.26,8.27,1866600.0,7.9378,7.9378,7.8996,7.9091,1866600.0
2017-05-17 10:05:00,8.27,8.31,8.25,8.31,1486488.0,7.9091,7.9474,7.89,7.9474,1486488.0
2017-05-17 10:10:00,8.31,8.31,8.26,8.27,1580772.0,7.9474,7.9474,7.8996,7.9091,1580772.0
2017-05-17 10:15:00,8.27,8.31,8.27,8.31,460212.0,7.9091,7.9474,7.9091,7.9474,460212.0
2017-05-17 10:20:00,8.31,8.31,8.28,8.28,452052.0,7.9474,7.9474,7.9187,7.9187,452052.0
2017-05-17 10:25:00,8.29,8.29,8.27,8.28,697044.0,7.9282,7.9282,7.9091,7.9187,697044.0
2017-05-17 10:30:00,8.28,8.29,8.27,8.27,501624.0,7.9187,7.9282,7.9091,7.9091,501624.0
2017-05-17 10:35:00,8.27,8.27,8.22,8.24,1806468.0,7.9091,7.9091,7.8613,7.8804,1806468.0
2017-05-17 10:40:00,8.24,8.26,8.23,8.26,387372.0,7.8804,7.8996,7.8709,7.8996,387372.0
2017-05-17 10:45:00,8.26,8.27,8.24,8.24,372696.0,7.8996,7.9091,7.8804,7.8804,372696.0
2017-05-17 10:50:00,8.24,8.24,8.16,8.17,1896000.0,7.8804,7.8804,7.8039,7.8135,1896000.0
2017-05-17 10:55:00,8.17,8.18,8.13,8.14,2100684.0,7.8135,7.823,7.7752,7.7848,2100684.0
2017-05-17 11:00:00,8.14,8.16,8.1,8.1,1230096.0,7.7848,7.8039,7.7465,7.7465,1230096.0
2017-05-17 11:05:00,8.1,8.14,8.1,8.13,636684.0,7.7465,7.7848,7.7465,7.7752,636684.0
2017-05-17 11:10:00,8.13,8.18,8.13,8.17,1069092.0,7.7752,7.823,7.7752,7.8135,1069092.0
2017-05-17 11:15:00,8.17,8.2,8.17,8.19,1072284.0,7.8135,7.8422,7.8135,7.8326,1072284.0
2017-05-17 11:20:00,8.19,8.19,8.16,8.17,467976.0,7.8326,7.8326,7.8039,7.8135,467976.0
2017-05-17 11:25:00,8.17,8.18,8.16,8.17,222900.0,7.8135,7.823,7.8039,7.8135,222900.0
2017-05-17 11:30:00,8.17,8.17,8.15,8.16,268260.0,7.8135,7.8135,7.7944,7.8039,268260.0
2017-05-17 11:35:00,8.16,8.2,8.15,8.19,368664.0,7.8039,7.8422,7.7944,7.8326,368664.0
2017-05-17 11:40:00,8.19,8.22,8.19,8.21,553620.0,7.8326,7.8613,7.8326,7.8517,553620.0
2017-05-17 11:45:00,8.21,8.21,8.2,8.21,368052.0,7.8517,7.8517,7.8422,7.8517,368052.0
2017-05-17 11:50:00,8.2,8.21,8.19,8.19,275532.0,7.8422,7.8517,7.8326,7.8326,275532.0
2017-05-17 11:55:00,8.19,8.22,8.18,8.22,344460.0,7.8326,7.8613,7.823,7.8613,344460.0
2017-05-17 12:00:00,8.22,8.22,8.2,8.2,290628.0,7.8613,7.8613,7.8422,7.8422,290628.0
2017-05-17 12:05:00,8.2,8.21,8.19,8.21,1035540.0,7.8422,7.8517,7.8326,7.8517,1035540.0
2017-05-17 12:10:00,8.21,8.21,8.19,8.19,369624.0,7.8517,7.8517,7.8326,7.8326,369624.0
2017-05-17 12:15:00,8.19,8.19,8.18,8.18,261600.0,7.8326,7.8326,7.823,7.823,261600.0
2017-05-17 12:20:00,8.18,8.19,8.17,8.19,123852.0,7.823,7.8326,7.8135,7.8326,123852.0
2017-05-17 12:25:00,8.19,8.19,8.17,8.17,133272.0,7.8326,7.8326,7.8135,7.8135,133272.0
2017-05-17 12:30:00,8.17,8.17,8.16,8.17,345744.0,7.8135,7.8135,7.8039,7.8135,345744.0
2017-05-17 12:35:00,8.17,8.2,8.17,8.2,225984.0,7.8135,7.8422,7.8135,7.8422,225984.0
2017-05-17 12:40:00,8.2,8.21,8.2,8.21,421404.0,7.8422,7.8517,7.8422,7.8517,421404.0
2017-05-17 12:45:00,8.21,8.21,8.2,8.21,527688.0,7.8517,7.8517,7.8422,7.8517,527688.0
2017-05-17 12:50:00,8.21,8.21,8.2,8.21,510972.0,7.8517,7.8517,7.8422,7.8517,510972.0
2017-05-17 12:55:00,8.21,8.22,8.21,8.22,568044.0,7.8517,7.8613,7.8517,7.8613,568044.0
2017-05-17 13:00:00,8.21,8.22,8.2,8.2,911808.0,7.8517,7.8613,7.8422,7.8422,911808.0
2017-05-17 13:05:00,8.2,8.2,8.18,8.19,581796.0,7.8422,7.8422,7.823,7.8326,581796.0
2017-05-17 13:10:00,8.19,8.2,8.17,8.19,142116.0,7.8326,7.8422,7.8135,7.8326,142116.0
2017-05-17 13:15:00,8.19,8.2,8.18,8.18,152112.0,7.8326,7.8422,7.823,7.823,152112.0
2017-05-17 13:20:00,8.18,8.19,8.18,8.19,84000.0,7.823,7.8326,7.823,7.8326,84000.0
2017-05-17 13:25:00,8.18,8.18,8.16,8.17,188352.0,7.823,7.823,7.8039,7.8135,188352.0
2017-05-17 13:30:00,8.17,8.18,8.17,8.17,120624.0,7.8135,7.823,7.8135,7.8135,120624.0
2017-05-17 13:35:00,8.17,8.18,8.15,8.16,314112.0,7.8135,7.823,7.7944,7.8039,314112.0
2017-05-17 13:40:00,8.16,8.16,8.14,8.14,432048.0,7.8039,7.8039,7.7848,7.7848,432048.0
2017-05-17 13:45:00,8.14,8.15,8.12,8.15,466392.0,7.7848,7.7944,7.7657,7.7944,466392.0
2017-05-17 13:50:00,8.15,8.15,8.13,8.14,188196.0,7.7944,7.7944,7.7752,7.7848,188196.0
2017-05-17 13:55:00,8.15,8.15,8.11,8.13,270912.0,7.7944,7.7944,7.7561,7.7752,270912.0
2017-05-17 14:00:00,8.13,8.15,8.13,8.15,426564.0,7.7752,7.7944,7.7752,7.7944,426564.0
2017-05-17 14:05:00,8.15,8.15,8.13,8.15,110988.0,7.7944,7.7944,7.7752,7.7944,110988.0
2017-05-17 14:10:00,8.13,8.13,8.11,8.12,365364.0,7.7752,7.7752,7.7561,7.7657,365364.0
2017-05-17 14:15:00,8.12,8.12,8.08,8.09,1426284.0,7.7657,7.7657,7.7274,7.737,1426284.0
2017-05-17 14:20:00,8.09,8.11,8.05,8.07,771024.0,7.737,7.7561,7.6987,7.7178,771024.0
2017-05-17 14:25:00,8.07,8.09,8.06,8.06,787680.0,7.7178,7.737,7.7083,7.7083,787680.0
2017-05-17 14:30:00,8.07,8.08,8.06,8.06,512940.0,7.7178,7.7274,7.7083,7.7083,512940.0
2017-05-17 14:35:00,8.06,8.06,8.03,8.03,1518348.0,7.7083,7.7083,7.6796,7.6796,1518348.0
2017-05-17 14:40:00,8.03,8.05,8.01,8.02,705288.0,7.6796,7.6987,7.6605,7.67,705288.0
2017-05-17 14:45:00,8.01,8.02,7.99,8.0,908508.0,7.6605,7.67,7.6413,7.6509,908508.0
2017-05-17 14:50:00,8.0,8.04,8.0,8.03,621900.0,7.6509,7.6892,7.6509,7.6796,621900.0
2017-05-17 14:55:00,8.03,8.05,8.03,8.04,607800.0,7.6796,7.6987,7.6796,7.6892,607800.0
2017-05-17 15:00:00,8.04,8.05,8.02,8.05,524160.0,7.6892,7.6987,7.67,7.6987,524160.0
2017-05-17 15:05:00,8.05,8.05,8.03,8.03,333564.0,7.6987,7.6987,7.6796,7.6796,333564.0
2017-05-17 15:10:00,8.03,8.04,8.01,8.04,425904.0,7.6796,7.6892,7.6605,7.6892,425904.0
2017-05-17 15:15:00,8.04,8.06,8.03,8.06,988716.0,7.6892,7.7083,7.6796,7.7083,988716.0
2017-05-17 15:20:00,8.06,8.08,8.05,8.05,810060.0,7.7083,7.7274,7.6987,7.6987,810060.0
2017-05-17 15:25:00,8.05,8.05,8.03,8.03,743724.0,7.6987,7.6987,7.6796,7.6796,743724.0
2017-05-17 15:30:00,8.03,8.05,8.03,8.04,693948.0,7.6796,7.6987,7.6796,7.6892,693948.0
2017-05-17 15:35:00,8.04,8.06,8.03,8.03,923640.0,7.6892,7.7083,7.6796,7.6796,923640.0
2017-05-17 15:40:00,8.04,8.04,7.97,7.98,2299284.0,7.6892,7.6892,7.6222,7.6318,2299284.0
2017-05-17 15:45:00,7.98,8.0,7.94,7.96,795516.0,7.6318,7.6509,7.5935,7.6126,795516.0
2017-05-17 15:50:00,7.96,7.97,7.95,7.95,1080468.0,7.6126,7.6222,7.6031,7.6031,1080468.0
2017-05-17 15:55:00,7.95,7.95,7.92,7.93,2682732.0,7.6031,7.6031,7.5744,7.584,2682732.0
2017-05-18 09:30:00,7.92,7.97,7.89,7.97,3746136.0,7.5744,7.6222,7.5457,7.6222,3746136.0
2017-05-18 09:35:00,7.97,8.02,7.95,8.0,3716484.0,7.6222,7.67,7.6031,7.6509,3716484.0
2017-05-18 09:40:00,8.0,8.01,7.96,7.97,1860300.0,7.6509,7.6605,7.6126,7.6222,1860300.0
2017-05-18 09:45:00,7.97,8.05,7.97,8.01,1619652.0,7.6222,7.6987,7.6222,7.6605,1619652.0
2017-05-18 09:50:00,8.01,8.03,7.99,8.02,985056.0,7.6605,7.6796,7.6413,7.67,985056.0
2017-05-18 09:55:00,8.02,8.02,7.98,8.0,999588.0,7.67,7.67,7.6318,7.6509,999588.0
2017-05-18 10:00:00,8.0,8.1,8.0,8.1,1888764.0,7.6509,7.7465,7.6509,7.7465,1888764.0
2017-05-18 10:05:00,8.09,8.12,8.08,8.11,1676640.0,7.737,7.7657,7.7274,7.7561,1676640.0
2017-05-18 10:10:00,8.11,8.15,8.11,8.13,2251800.0,7.7561,7.7944,7.7561,7.7752,2251800.0
2017-05-18 10:15:00,8.13,8.13,8.11,8.12,1209660.0,7.7752,7.7752,7.7561,7.7657,1209660.0
2017-05-18 10:20:00,8.13,8.13,8.11,8.11,490644.0,7.7752,7.7752,7.7561,7.7561,490644.0
2017-05-18 10:25:00,8.11,8.15,8.1,8.12,1165920.0,7.7561,7.7944,7.7465,7.7657,1165920.0
2017-05-18 10:30:00,8.12,8.15,8.12,8.15,845568.0,7.7657,7.7944,7.7657,7.7944,845568.0
2017-05-18 10:35:00,8.15,8.16,8.14,8.14,975336.0,7.7944,7.8039,7.7848,7.7848,975336.0
2017-05-18 10:40:00,8.14,8.15,8.13,8.14,349788.0,7.7848,7.7944,7.7752,7.7848,349788.0
2017-05-18 10:45:00,8.14,8.14,8.11,8.11,622308.0,7.7848,7.7848,7.7561,7.7561,622308.0
2017-05-18 10:50:00,8.12,8.12,8.09,8.12,373956.0,7.7657,7.7657,7.737,7.7657,373956.0
2017-05-18 10:55:00,8.12,8.12,8.11,8.11,216036.0,7.7657,7.7657,7.7561,7.7561,216036.0
2017-05-18 11:00:00,8.11,8.14,8.11,8.13,258504.0,7.7561,7.7848,7.7561,7.7752,258504.0
2017-05-18 11:05:00,8.13,8.13,8.1,8.12,386976.0,7.7752,7.7752,7.7465,7.7657,386976.0
2017-05-18 11:10:00,8.11,8.12,8.1,8.1,286332.0,7.7561,7.7657,7.7465,7.7465,286332.0
2017-05-18 11:15:00,8.11,8.13,8.11,8.13,276132.0,7.7561,7.7752,7.7561,7.7752,276132.0
2017-05-18 11:20:00,8.12,8.14,8.12,8.14,466092.0,7.7657,7.7848,7.7657,7.7848,466092.0
2017-05-18 11:25:00,8.14,8.14,8.12,8.12,256080.0,7.7848,7.7848,7.7657,7.7657,256080.0
2017-05-18 11:30:00,8.12,8.13,8.12,8.13,232716.0,7.7657,7.7752,7.7657,7.7752,232716.0
2017-05-18 11:35:00,8.13,8.13,8.08,8.08,1129308.0,7.7752,7.7752,7.7274,7.7274,1129308.0
2017-05-18 11:40:00,8.08,8.08,8.06,8.06,922140.0,7.7274,7.7274,7.7083,7.7083,922140.0
2017-05-18 11:45:00,8.06,8.09,8.06,8.08,531120.0,7.7083,7.737,7.7083,7.7274,531120.0
2017-05-18 11:50:00,8.08,8.09,8.05,8.05,563928.0,7.7274,7.737,7.6987,7.6987,563928.0
2017-05-18 11:55:00,8.05,8.05,8.03,8.03,1131012.0,7.6987,7.6987,7.6796,7.6796,1131012.0
2017-05-18 12:00:00,8.03,8.04,8.01,8.01,1066524.0,7.6796,7.6892,7.6605,7.6605,1066524.0
2017-05-18 12:05:00,8.02,8.03,8.01,8.02,856860.0,7.67,7.6796,7.6605,7.67,856860.0
2017-05-18 12:10:00,8.02,8.04,8.02,8.04,226728.0,7.67,7.6892,7.67,7.6892,226728.0
2017-05-18 12:15:00,8.04,8.04,8.02,8.02,512952.0,7.6892,7.6892,7.67,7.67,512952.0
2017-05-18 12:20:00,8.03,8.05,8.03,8.04,359292.0,7.6796,7.6987,7.6796,7.6892,359292.0
2017-05-18 12:25:00,8.04,8.07,8.04,8.07,604536.0,7.6892,7.7178,7.6892,7.7178,604536.0
2017-05-18 12:30:00,8.06,8.1,8.06,8.09,583848.0,7.7083,7.7465,7.7083,7.737,583848.0
2017-05-18 12:35:00,8.09,8.09,8.08,8.08,488424.0,7.737,7.737,7.7274,7.7274,488424.0
2017-05-18 12:40:00,8.08,8.08,8.06,8.07,220560.0,7.7274,7.7274,7.7083,7.7178,220560.0
2017-05-18 12:45:00,8.07,8.07,8.05,8.05,540516.0,7.7178,7.7178,7.6987,7.6987,540516.0
2017-05-18 12:50:00,8.05,8.05,8.04,8.05,357744.0,7.6987,7.6987,7.6892,7.6987,357744.0
2017-05-18 12:55:00,8.05,8.06,8.05,8.06,316140.0,7.6987,7.7083,7.6987,7.7083,316140.0
2017-05-18 13:00:00,8.07,8.08,8.06,8.06,451824.0,7.7178,7.7274,7.7083,7.7083,451824.0
2017-05-18 13:05:00,8.06,8.06,8.04,8.04,404484.0,7.7083,7.7083,7.6892,7.6892,404484.0
2017-05-18 13:10:00,8.05,8.05,8.04,8.05,240960.0,7.6987,7.6987,7.6892,7.6987,240960.0
2017-05-18 13:15:00,8.05,8.07,8.05,8.07,453156.0,7.6987,7.7178,7.6987,7.7178,453156.0
2017-05-18 13:20:00,8.06,8.07,8.06,8.07,399876.0,7.7083,7.7178,7.7083,7.7178,399876.0
2017-05-18 13:25:00,8.07,8.07,8.06,8.06,106320.0,7.7178,7.7178,7.7083,7.7083,106320.0
2017-05-18 13:30:00,8.06,8.07,8.05,8.07,390096.0,7.7083,7.7178,7.6987,7.7178,390096.0
2017-05-18 13:35:00,8.07,8.08,8.06,8.07,151836.0,7.7178,7.7274,7.7083,7.7178,151836.0
2017-05-18 13:40:00,8.08,8.09,8.08,8.09,266544.0,7.7274,7.737,7.7274,7.737,266544.0
2017-05-18 13:45:00,8.09,8.09,8.07,8.08,115068.0,7.737,7.737,7.7178,7.7274,115068.0
2017-05-18 13:50:00,8.08,8.11,8.08,8.11,239868.0,7.7274,7.7561,7.7274,7.7561,239868.0
2017-05-18 13:55:00,8.11,8.14,8.11,8.12,698568.0,7.7561,7.7848,7.7561,7.7657,698568.0
2017-05-18 14:00:00,8.12,8.18,8.11,8.17,1368912.0,7.7657,7.823,7.7561,7.8135,1368912.0
2017-05-18 14:05:00,8.17,8.19,8.16,8.18,732984.0,7.8135,7.8326,7.8039,7.823,732984.0
2017-05-18 14:10:00,8.19,8.19,8.15,8.16,557208.0,7.8326,7.8326,7.7944,7.8039,557208.0
2017-05-18 14:15:00,8.16,8.16,8.15,8.15,278280.0,7.8039,7.8039,7.7944,7.7944,278280.0
2017-05-18 14:20:00,8.15,8.18,8.15,8.17,810300.0,7.7944,7.823,7.7944,7.8135,810300.0
2017-05-18 14:25:00,8.18,8.18,8.17,8.18,622896.0,7.823,7.823,7.8135,7.823,622896.0
2017-05-18 14:30:00,8.18,8.21,8.18,8.19,970212.0,7.823,7.8517,7.823,7.8326,970212.0
2017-05-18 14:35:00,8.2,8.2,8.19,8.19,304608.0,7.8422,7.8422,7.8326,7.8326,304608.0
2017-05-18 14:40:00,8.19,8.2,8.18,8.19,305460.0,7.8326,7.8422,7.823,7.8326,305460.0
2017-05-18 14:45:00,8.18,8.19,8.17,8.18,646848.0,7.823,7.8326,7.8135,7.823,646848.0
2017-05-18 14:50:00,8.18,8.18,8.15,8.15,445428.0,7.823,7.823,7.7944,7.7944,445428.0
2017-05-18 14:55:00,8.15,8.16,8.14,8.14,359904.0,7.7944,7.8039,7.7848,7.7848,359904.0
2017-05-18 15:00:00,8.14,8.15,8.14,8.15,293868.0,7.7848,7.7944,7.7848,7.7944,293868.0
2017-05-18 15:05:00,8.16,8.17,8.14,8.17,553824.0,7.8039,7.8135,7.7848,7.8135,553824.0
2017-05-18 15:10:00,8.16,8.17,8.15,8.15,410184.0,7.8039,7.8135,7.7944,7.7944,410184.0
2017-05-18 15:15:00,8.15,8.16,8.14,8.15,139248.0,7.7944,7.8039,7.7848,7.7944,139248.0
2017-05-18 15:20:00,8.15,8.16,8.13,8.16,402804.0,7.7944,7.8039,7.7752,7.8039,402804.0
2017-05-18 15:25:00,8.15,8.16,8.13,8.14,532644.0,7.7944,7.8039,7.7752,7.7848,532644.0
2017-05-18 15:30:00,8.14,8.15,8.13,8.13,461460.0,7.7848,7.7944,7.7752,7.7752,461460.0
2017-05-18 15:35:00,8.13,8.14,8.12,8.14,686976.0,7.7752,7.7848,7.7657,7.7848,686976.0
2017-05-18 15:40:00,8.14,8.14,8.12,8.12,404136.0,7.7848,7.7848,7.7657,7.7657,404136.0
2017-05-18 15:45:00,8.12,8.17,8.12,8.17,623676.0,7.7657,7.8135,7.7657,7.8135,623676.0
2017-05-18 15:50:00,8.16,8.18,8.16,8.16,627240.0,7.8039,7.823,7.8039,7.8039,627240.0
2017-05-18 15:55:00,8.16,8.16,8.12,8.13,1276416.0,7.8039,7.8039,7.7657,7.7752,1276416.0
2017-05-19 09:30:00,8.21,8.25,8.21,8.22,3497652.0,7.8517,7.89,7.8517,7.8613,3497652.0
2017-05-19 09:35:00,8.22,8.27,8.22,8.27,1711620.0,7.8613,7.9091,7.8613,7.9091,1711620.0
2017-05-19 09:40:00,8.27,8.28,8.25,8.26,841200.0,7.9091,7.9187,7.89,7.8996,841200.0
2017-05-19 09:45:00,8.26,8.28,8.25,8.27,958320.0,7.8996,7.9187,7.89,7.9091,958320.0
2017-05-19 09:50:00,8.27,8.3,8.27,8.27,1123116.0,7.9091,7.9378,7.9091,7.9091,1123116.0
2017-05-19 09:55:00,8.27,8.28,8.26,8.27,453684.0,7.9091,7.9187,7.8996,7.9091,453684.0
2017-05-19 10:00:00,8.27,8.28,8.26,8.27,223044.0,7.9091,7.9187,7.8996,7.9091,223044.0
2017-05-19 10:05:00,8.28,8.28,8.26,8.28,512724.0,7.9187,7.9187,7.8996,7.9187,512724.0
2017-05-19 10:10:00,8.28,8.29,8.27,8.29,435168.0,7.9187,7.9282,7.9091,7.9282,435168.0
2017-05-19 10:15:00,8.29,8.29,8.28,8.28,424968.0,7.9282,7.9282,7.9187,7.9187,424968.0
2017-05-19 10:20:00,8.28,8.29,8.27,8.28,244260.0,7.9187,7.9282,7.9091,7.9187,244260.0
2017-05-19 10:25:00,8.28,8.31,8.28,8.3,397944.0,7.9187,7.9474,7.9187,7.9378,397944.0
2017-05-19 10:30:00,8.3,8.3,8.28,8.29,381228.0,7.9378,7.9378,7.9187,7.9282,381228.0
2017-05-19 10:35:00,8.29,8.3,8.28,8.29,524028.0,7.9282,7.9378,7.9187,7.9282,524028.0
2017-05-19 10:40:00,8.29,8.29,8.28,8.29,326232.0,7.9282,7.9282,7.9187,7.9282,326232.0
2017-05-19 10:45:00,8.29,8.3,8.29,8.3,375924.0,7.9282,7.9378,7.9282,7.9378,375924.0
2017-05-19 10:50:00,8.3,8.31,8.3,8.3,219288.0,7.9378,7.9474,7.9378,7.9378,219288.0
2017-05-19 10:55:00,8.3,8.31,8.3,8.3,242904.0,7.9378,7.9474,7.9378,7.9378,242904.0
2017-05-19 11:00:00,8.3,8.31,8.3,8.3,388524.0,7.9378,7.9474,7.9378,7.9378,388524.0
2017-05-19 11:05:00,8.3,8.31,8.3,8.3,237720.0,7.9378,7.9474,7.9378,7.9378,237720.0
2017-05-19 11:10:00,8.3,8.32,8.3,8.31,478056.0,7.9378,7.9569,7.9378,7.9474,478056.0
2017-05-19 11:15:00,8.31,8.31,8.3,8.3,186444.0,7.9474,7.9474,7.9378,7.9378,186444.0
2017-05-19 11:20:00,8.3,8.31,8.28,8.29,995208.0,7.9378,7.9474,7.9187,7.9282,995208.0
2017-05-19 11:25:00,8.29,8.29,8.28,8.29,326604.0,7.9282,7.9282,7.9187,7.9282,326604.0
2017-05-19 11:30:00,8.29,8.29,8.26,8.28,684384.0,7.9282,7.9282,7.8996,7.9187,684384.0
2017-05-19 11:35:00,8.28,8.29,8.28,8.28,346692.0,7.9187,7.9282,7.9187,7.9187,346692.0
2017-05-19 11:40:00,8.28,8.29,8.27,8.28,442080.0,7.9187,7.9282,7.9091,7.9187,442080.0
2017-05-19 11:45:00,8.28,8.29,8.28,8.29,321360.0,7.9187,7.9282,7.9187,7.9282,321360.0
2017-05-19 11:50:00,8.29,8.29,8.28,8.29,146232.0,7.9282,7.9282,7.9187,7.9282,146232.0
2017-05-19 11:55:00,8.29,8.3,8.29,8.3,267252.0,7.9282,7.9378,7.9282,7.9378,267252.0
2017-05-19 12:00:00,8.3,8.31,8.3,8.3,171084.0,7.9378,7.9474,7.9378,7.9378,171084.0
2017-05-19 12:05:00,8.3,8.31,8.3,8.31,195552.0,7.9378,7.9474,7.9378,7.9474,195552.0
2017-05-19 12:10:00,8.31,8.32,8.31,8.31,254208.0,7.9474,7.9569,7.9474,7.9474,254208.0
2017-05-19 12:15:00,8.31,8.31,8.3,8.3,116088.0,7.9474,7.9474,7.9378,7.9378,116088.0
2017-05-19 12:20:00,8.31,8.31,8.31,8.31,184344.0,7.9474,7.9474,7.9474,7.9474,184344.0
2017-05-19 12:25:00,8.31,8.31,8.31,8.31,92808.0,7.9474,7.9474,7.9474,7.9474,92808.0
2017-05-19 12:30:00,8.31,8.33,8.31,8.33,375540.0,7.9474,7.9665,7.9474,7.9665,375540.0
2017-05-19 12:35:00,8.33,8.33,8.32,8.32,257064.0,7.9665,7.9665,7.9569,7.9569,257064.0
2017-05-19 12:40:00,8.32,8.32,8.31,8.31,135840.0,7.9569,7.9569,7.9474,7.9474,135840.0
2017-05-19 12:45:00,8.31,8.32,8.31,8.32,123612.0,7.9474,7.9569,7.9474,7.9569,123612.0
2017-05-19 12:50:00,8.32,8.33,8.32,8.33,181428.0,7.9569,7.9665,7.9569,7.9665,181428.0
2017-05-19 12:55:00,8.33,8.34,8.33,8.33,756384.0,7.9665,7.9761,7.9665,7.9665,756384.0
2017-05-19 13:00:00,8.33,8.33,8.32,8.32,317616.0,7.9665,7.9665,7.9569,7.9569,317616.0
2017-05-19 13:05:00,8.32,8.32,8.31,8.31,182892.0,7.9569,7.9569,7.9474,7.9474,182892.0
2017-05-19 13:10:00,8.31,8.32,8.31,8.32,120300.0,7.9474,7.9569,7.9474,7.9569,120300.0
2017-05-19 13:15:00,8.32,8.32,8.31,8.31,80544.0,7.9569,7.9569,7.9474,7.9474,80544.0
2017-05-19 13:20:00,8.32,8.32,8.31,8.31,169800.0,7.9569,7.9569,7.9474,7.9474,169800.0
2017-05-19 13:25:00,8.31,8.32,8.31,8.31,205728.0,7.9474,7.9569,7.9474,7.9474,205728.0
2017-05-19 13:30:00,8.31,8.32,8.3,8.31,418320.0,7.9474,7.9569,7.9378,7.9474,418320.0
2017-05-19 13:35:00,8.31,8.31,8.31,8.31,140712.0,7.9474,7.9474,7.9474,7.9474,140712.0
2017-05-19 13:40:00,8.31,8.31,8.3,8.31,130344.0,7.9474,7.9474,7.9378,7.9474,130344.0
2017-05-19 13:45:00,8.31,8.31,8.31,8.31,187488.0,7.9474,7.9474,7.9474,7.9474,187488.0
2017-05-19 13:50:00,8.31,8.31,8.3,8.31,110244.0,7.9474,7.9474,7.9378,7.9474,110244.0
2017-05-19 13:55:00,8.31,8.31,8.3,8.31,71580.0,7.9474,7.9474,7.9378,7.9474,71580.0
2017-05-19 14:00:00,8.31,8.31,8.31,8.31,521316.0,7.9474,7.9474,7.9474,7.9474,521316.0
2017-05-19 14:05:00,8.31,8.31,8.29,8.29,231084.0,7.9474,7.9474,7.9282,7.9282,231084.0
2017-05-19 14:10:00,8.3,8.3,8.29,8.3,134280.0,7.9378,7.9378,7.9282,7.9378,134280.0
2017-05-19 14:15:00,8.3,8.31,8.3,8.31,115920.0,7.9378,7.9474,7.9378,7.9474,115920.0
2017-05-19 14:20:00,8.31,8.31,8.3,8.3,226188.0,7.9474,7.9474,7.9378,7.9378,226188.0
2017-05-19 14:25:00,8.3,8.31,8.3,8.31,411900.0,7.9378,7.9474,7.9378,7.9474,411900.0
2017-05-19 14:30:00,8.31,8.32,8.31,8.32,191952.0,7.9474,7.9569,7.9474,7.9569,191952.0
2017-05-19 14:35:00,8.32,8.32,8.31,8.32,154440.0,7.9569,7.9569,7.9474,7.9569,154440.0
2017-05-19 14:40:00,8.33,8.33,8.32,8.32,215208.0,7.9665,7.9665,7.9569,7.9569,215208.0
2017-05-19 14:45:00,8.33,8.33,8.31,8.32,262104.0,7.9665,7.9665,7.9474,7.9569,262104.0
2017-05-19 14:50:00,8.32,8.32,8.31,8.32,172740.0,7.9569,7.9569,7.9474,7.9569,172740.0
2017-05-19 14:55:00,8.31,8.32,8.31,8.31,199968.0,7.9474,7.9569,7.9474,7.9474,199968.0
2017-05-19 15:00:00,8.31,8.31,8.3,8.3,261384.0,7.9474,7.9474,7.9378,7.9378,261384.0
2017-05-19 15:05:00,8.3,8.3,8.25,8.25,1492776.0,7.9378,7.9378,7.89,7.89,1492776.0
2017-05-19 15:10:00,8.25,8.27,8.24,8.26,848448.0,7.89,7.9091,7.8804,7.8996,848448.0
2017-05-19 15:15:00,8.26,8.27,8.25,8.25,394704.0,7.8996,7.9091,7.89,7.89,394704.0
2017-05-19 15:20:00,8.25,8.26,8.24,8.25,792684.0,7.89,7.8996,7.8804,7.89,792684.0
2017-05-19 15:25:00,8.25,8.27,8.24,8.25,296268.0,7.89,7.9091,7.8804,7.89,296268.0
2017-05-19 15:30:00,8.25,8.25,8.23,8.24,497388.0,7.89,7.89,7.8709,7.8804,497388.0
2017-05-19 15:35:00,8.24,8.25,8.23,8.25,411684.0,7.8804,7.89,7.8709,7.89,411684.0
2017-05-19 15:40:00,8.25,8.25,8.23,8.23,529932.0,7.89,7.89,7.8709,7.8709,529932.0
2017-05-19 15:45:00,8.23,8.24,8.22,8.22,409404.0,7.8709,7.8804,7.8613,7.8613,409404.0
2017-05-19 15:50:00,8.23,8.25,8.23,8.24,518388.0,7.8709,7.89,7.8709,7.8804,518388.0
2017-05-19 15:55:00,8.24,8.25,8.23,8.23,1164624.0,7.8804,7.89,7.8709,7.8709,1164624.0
2017-05-22 09:30:00,8.29,8.34,8.28,8.34,2947320.0,7.9282,7.9761,7.9187,7.9761,2947320.0
2017-05-22 09:35:00,8.34,8.36,8.33,8.35,2161392.0,7.9761,7.9952,7.9665,7.9856,2161392.0
2017-05-22 09:40:00,8.35,8.36,8.35,8.36,1349256.0,7.9856,7.9952,7.9856,7.9952,1349256.0
2017-05-22 09:45:00,8.36,8.37,8.36,8.37,530328.0,7.9952,8.0048,7.9952,8.0048,530328.0
2017-05-22 09:50:00,8.37,8.38,8.36,8.36,666696.0,8.0048,8.0143,7.9952,7.9952,666696.0
2017-05-22 09:55:00,8.36,8.37,8.35,8.37,865908.0,7.9952,8.0048,7.9856,8.0048,865908.0
2017-05-22 10:00:00,8.36,8.38,8.36,8.38,662160.0,7.9952,8.0143,7.9952,8.0143,662160.0
2017-05-22 10:05:00,8.38,8.38,8.35,8.35,408024.0,8.0143,8.0143,7.9856,7.9856,408024.0
2017-05-22 10:10:00,8.35,8.37,8.35,8.36,304248.0,7.9856,8.0048,7.9856,7.9952,304248.0
2017-05-22 10:15:00,8.35,8.36,8.35,8.36,218400.0,7.9856,7.9952,7.9856,7.9952,218400.0
2017-05-22 10:20:00,8.36,8.37,8.35,8.36,680520.0,7.9952,8.0048,7.9856,7.9952,680520.0
2017-05-22 10:25:00,8.36,8.37,8.36,8.37,190740.0,7.9952,8.0048,7.9952,8.0048,190740.0
2017-05-22 10:30:00,8.37,8.38,8.36,8.36,457848.0,8.0048,8.0143,7.9952,7.9952,457848.0
2017-05-22 10:35:00,8.36,8.37,8.35,8.37,475320.0,7.9952,8.0048,7.9856,8.0048,475320.0
2017-05-22 10:40:00,8.37,8.37,8.36,8.37,220392.0,8.0048,8.0048,7.9952,8.0048,220392.0
2017-05-22 10:45:00,8.38,8.38,8.35,8.36,587724.0,8.0143,8.0143,7.9856,7.9952,587724.0
2017-05-22 10:50:00,8.35,8.37,8.35,8.36,343224.0,7.9856,8.0048,7.9856,7.9952,343224.0
2017-05-22 10:55:00,8.36,8.37,8.36,8.36,356064.0,7.9952,8.0048,7.9952,7.9952,356064.0
2017-05-22 11:00:00,8.36,8.37,8.35,8.36,310572.0,7.9952,8.0048,7.9856,7.9952,310572.0
2017-05-22 11:05:00,8.36,8.37,8.36,8.37,421560.0,7.9952,8.0048,7.9952,8.0048,421560.0
2017-05-22 11:10:00,8.37,8.37,8.36,8.37,315972.0,8.0048,8.0048,7.9952,8.0048,315972.0
2017-05-22 11:15:00,8.37,8.39,8.37,8.39,598476.0,8.0048,8.0239,8.0048,8.0239,598476.0
2017-05-22 11:20:00,8.39,8.39,8.38,8.39,181140.0,8.0239,8.0239,8.0143,8.0239,181140.0
2017-05-22 11:25:00,8.38,8.39,8.38,8.39,1155420.0,8.0143,8.0239,8.0143,8.0239,1155420.0
2017-05-22 11:30:00,8.39,8.39,8.38,8.39,183096.0,8.0239,8.0239,8.0143,8.0239,183096.0
2017-05-22 11:35:00,8.38,8.39,8.38,8.39,94200.0,8.0143,8.0239,8.0143,8.0239,94200.0
2017-05-22 11:40:00,8.39,8.39,8.38,8.38,79764.0,8.0239,8.0239,8.0143,8.0143,79764.0
2017-05-22 11:45:00,8.38,8.39,8.38,8.38,61620.0,8.0143,8.0239,8.0143,8.0143,61620.0
2017-05-22 11:50:00,8.38,8.39,8.38,8.39,95988.0,8.0143,8.0239,8.0143,8.0239,95988.0
2017-05-22 11:55:00,8.39,8.41,8.39,8.41,202584.0,8.0239,8.043,8.0239,8.043,202584.0
2017-05-22 12:00:00,8.41,8.41,8.4,8.4,259596.0,8.043,8.043,8.0334,8.0334,259596.0
2017-05-22 12:05:00,8.4,8.4,8.4,8.4,87600.0,8.0334,8.0334,8.0334,8.0334,87600.0
2017-05-22 12:10:00,8.4,8.42,8.4,8.42,757668.0,8.0334,8.0526,8.0334,8.0526,757668.0
2017-05-22 12:15:00,8.42,8.43,8.42,8.42,458484.0,8.0526,8.0621,8.0526,8.0526,458484.0
2017-05-22 12:20:00,8.43,8.43,8.42,8.42,144060.0,8.0621,8.0621,8.0526,8.0526,144060.0
2017-05-22 12:25:00,8.42,8.43,8.42,8.42,59292.0,8.0526,8.0621,8.0526,8.0526,59292.0
2017-05-22 12:30:00,8.42,8.42,8.42,8.42,98952.0,8.0526,8.0526,8.0526,8.0526,98952.0
2017-05-22 12:35:00,8.42,8.42,8.42,8.42,110184.0,8.0526,8.0526,8.0526,8.0526,110184.0
2017-05-22 12:40:00,8.42,8.42,8.41,8.42,356280.0,8.0526,8.0526,8.043,8.0526,356280.0
2017-05-22 12:45:00,8.42,8.42,8.42,8.42,236652.0,8.0526,8.0526,8.0526,8.0526,236652.0
2017-05-22 12:50:00,8.42,8.42,8.42,8.42,80604.0,8.0526,8.0526,8.0526,8.0526,80604.0
2017-05-22 12:55:00,8.42,8.42,8.41,8.42,282192.0,8.0526,8.0526,8.043,8.0526,282192.0
2017-05-22 13:00:00,8.42,8.42,8.41,8.41,67440.0,8.0526,8.0526,8.043,8.043,67440.0
2017-05-22 13:05:00,8.41,8.42,8.41,8.41,276504.0,8.043,8.0526,8.043,8.043,276504.0
2017-05-22 13:10:00,8.41,8.42,8.41,8.42,32676.0,8.043,8.0526,8.043,8.0526,32676.0
2017-05-22 13:15:00,8.42,8.42,8.41,8.41,146460.0,8.0526,8.0526,8.043,8.043,146460.0
2017-05-22 13:20:00,8.41,8.41,8.4,8.41,687012.0,8.043,8.043,8.0334,8.043,687012.0
2017-05-22 13:25:00,8.41,8.42,8.41,8.42,35496.0,8.043,8.0526,8.043,8.0526,35496.0
2017-05-22 13:30:00,8.42,8.42,8.4,8.41,431784.0,8.0526,8.0526,8.0334,8.043,431784.0
2017-05-22 13:35:00,8.4,8.41,8.4,8.4,267600.0,8.0334,8.043,8.0334,8.0334,267600.0
2017-05-22 13:40:00,8.4,8.41,8.4,8.4,130524.0,8.0334,8.043,8.0334,8.0334,130524.0
2017-05-22 13:45:00,8.4,8.41,8.4,8.41,201804.0,8.0334,8.043,8.0334,8.043,201804.0
2017-05-22 13:50:00,8.41,8.41,8.41,8.41,90564.0,8.043,8.043,8.043,8.043,90564.0
2017-05-22 13:55:00,8.41,8.41,8.4,8.4,118368.0,8.043,8.043,8.0334,8.0334,118368.0
2017-05-22 14:00:00,8.4,8.4,8.39,8.4,583920.0,8.0334,8.0334,8.0239,8.0334,583920.0
2017-05-22 14:05:00,8.4,8.4,8.4,8.4,42000.0,8.0334,8.0334,8.0334,8.0334,42000.0
2017-05-22 14:10:00,8.41,8.41,8.4,8.41,519660.0,8.043,8.043,8.0334,8.043,519660.0
2017-05-22 14:15:00,8.41,8.41,8.41,8.41,30840.0,8.043,8.043,8.043,8.043,30840.0
2017-05-22 14:20:00,8.41,8.41,8.41,8.41,270732.0,8.043,8.043,8.043,8.043,270732.0
2017-05-22 14:25:00,8.41,8.42,8.41,8.42,246444.0,8.043,8.0526,8.043,8.0526,246444.0
2017-05-22 14:30:00,8.42,8.43,8.42,8.43,306120.0,8.0526,8.0621,8.0526,8.0621,306120.0
2017-05-22 14:35:00,8.43,8.43,8.42,8.43,256308.0,8.0621,8.0621,8.0526,8.0621,256308.0
2017-05-22 14:40:00,8.43,8.43,8.43,8.43,516852.0,8.0621,8.0621,8.0621,8.0621,516852.0
2017-05-22 14:45:00,8.43,8.43,8.42,8.43,117036.0,8.0621,8.0621,8.0526,8.0621,117036.0
2017-05-22 14:50:00,8.43,8.43,8.42,8.43,134976.0,8.0621,8.0621,8.0526,8.0621,134976.0
2017-05-22 14:55:00,8.43,8.43,8.42,8.43,75912.0,8.0621,8.0621,8.0526,8.0621,75912.0
2017-05-22 15:00:00,8.42,8.43,8.42,8.42,142368.0,8.0526,8.0621,8.0526,8.0526,142368.0
2017-05-22 15:05:00,8.43,8.44,8.43,8.44,225204.0,8.0621,8.0717,8.0621,8.0717,225204.0
2017-05-22 15:10:00,8.44,8.44,8.43,8.44,105840.0,8.0717,8.0717,8.0621,8.0717,105840.0
2017-05-22 15:15:00,8.44,8.44,8.43,8.43,119136.0,8.0717,8.0717,8.0621,8.0621,119136.0
2017-05-22 15:20:00,8.43,8.43,8.42,8.43,85788.0,8.0621,8.0621,8.0526,8.0621,85788.0
2017-05-22 15:25:00,8.43,8.43,8.43,8.43,88068.0,8.0621,8.0621,8.0621,8.0621,88068.0
2017-05-22 15:30:00,8.43,8.43,8.43,8.43,97392.0,8.0621,8.0621,8.0621,8.0621,97392.0
2017-05-22 15:35:00,8.43,8.45,8.43,8.44,625584.0,8.0621,8.0813,8.0621,8.0717,625584.0
2017-05-22 15:40:00,8.44,8.45,8.44,8.45,556716.0,8.0717,8.0813,8.0717,8.0813,556716.0
2017-05-22 15:45:00,8.44,8.45,8.44,8.44,407712.0,8.0717,8.0813,8.0717,8.0717,407712.0
2017-05-22 15:50:00,8.44,8.45,8.44,8.45,328776.0,8.0717,8.0813,8.0717,8.0813,328776.0
2017-05-22 15:55:00,8.45,8.45,8.43,8.44,1676496.0,8.0813,8.0813,8.0621,8.0717,1676496.0
2017-05-23 09:30:00,8.51,8.52,8.47,8.49,2014728.0,8.1386,8.1482,8.1004,8.1195,2014728.0
2017-05-23 09:35:00,8.49,8.5,8.47,8.49,1653936.0,8.1195,8.1291,8.1004,8.1195,1653936.0
2017-05-23 09:40:00,8.49,8.5,8.44,8.45,1935408.0,8.1195,8.1291,8.0717,8.0813,1935408.0
2017-05-23 09:45:00,8.45,8.45,8.42,8.42,884148.0,8.0813,8.0813,8.0526,8.0526,884148.0
2017-05-23 09:50:00,8.43,8.43,8.42,8.43,850272.0,8.0621,8.0621,8.0526,8.0621,850272.0
2017-05-23 09:55:00,8.43,8.44,8.42,8.44,583176.0,8.0621,8.0717,8.0526,8.0717,583176.0
2017-05-23 10:00:00,8.43,8.46,8.42,8.45,1300452.0,8.0621,8.0908,8.0526,8.0813,1300452.0
2017-05-23 10:05:00,8.46,8.47,8.44,8.46,768480.0,8.0908,8.1004,8.0717,8.0908,768480.0
2017-05-23 10:10:00,8.46,8.47,8.44,8.46,1018932.0,8.0908,8.1004,8.0717,8.0908,1018932.0
2017-05-23 10:15:00,8.46,8.46,8.45,8.45,437040.0,8.0908,8.0908,8.0813,8.0813,437040.0
2017-05-23 10:20:00,8.45,8.47,8.45,8.47,408528.0,8.0813,8.1004,8.0813,8.1004,408528.0
2017-05-23 10:25:00,8.47,8.47,8.45,8.46,318852.0,8.1004,8.1004,8.0813,8.0908,318852.0
2017-05-23 10:30:00,8.46,8.46,8.44,8.45,755988.0,8.0908,8.0908,8.0717,8.0813,755988.0
2017-05-23 10:35:00,8.45,8.45,8.43,8.43,697920.0,8.0813,8.0813,8.0621,8.0621,697920.0
2017-05-23 10:40:00,8.45,8.45,8.43,8.43,273384.0,8.0813,8.0813,8.0621,8.0621,273384.0
2017-05-23 10:45:00,8.44,8.45,8.44,8.45,847200.0,8.0717,8.0813,8.0717,8.0813,847200.0
2017-05-23 10:50:00,8.45,8.46,8.44,8.45,259752.0,8.0813,8.0908,8.0717,8.0813,259752.0
2017-05-23 10:55:00,8.46,8.46,8.45,8.45,549828.0,8.0908,8.0908,8.0813,8.0813,549828.0
2017-05-23 11:00:00,8.45,8.46,8.45,8.46,271128.0,8.0813,8.0908,8.0813,8.0908,271128.0
2017-05-23 11:05:00,8.46,8.46,8.45,8.46,244272.0,8.0908,8.0908,8.0813,8.0908,244272.0
2017-05-23 11:10:00,8.46,8.47,8.45,8.47,404268.0,8.0908,8.1004,8.0813,8.1004,404268.0
2017-05-23 11:15:00,8.47,8.47,8.46,8.46,204264.0,8.1004,8.1004,8.0908,8.0908,204264.0
2017-05-23 11:20:00,8.46,8.47,8.46,8.47,66564.0,8.0908,8.1004,8.0908,8.1004,66564.0
2017-05-23 11:25:00,8.47,8.48,8.46,8.48,462852.0,8.1004,8.11,8.0908,8.11,462852.0
2017-05-23 11:30:00,8.48,8.48,8.47,8.47,201060.0,8.11,8.11,8.1004,8.1004,201060.0
2017-05-23 11:35:00,8.47,8.48,8.47,8.47,168444.0,8.1004,8.11,8.1004,8.1004,168444.0
2017-05-23 11:40:00,8.47,8.48,8.47,8.47,56256.0,8.1004,8.11,8.1004,8.1004,56256.0
2017-05-23 11:45:00,8.47,8.48,8.47,8.48,222624.0,8.1004,8.11,8.1004,8.11,222624.0
2017-05-23 11:50:00,8.48,8.48,8.47,8.47,175692.0,8.11,8.11,8.1004,8.1004,175692.0
2017-05-23 11:55:00,8.47,8.49,8.47,8.48,150792.0,8.1004,8.1195,8.1004,8.11,150792.0
2017-05-23 12:00:00,8.48,8.49,8.47,8.48,69564.0,8.11,8.1195,8.1004,8.11,69564.0
2017-05-23 12:05:00,8.48,8.48,8.47,8.48,202572.0,8.11,8.11,8.1004,8.11,202572.0
2017-05-23 12:10:00,8.48,8.48,8.47,8.47,62700.0,8.11,8.11,8.1004,8.1004,62700.0
2017-05-23 12:15:00,8.47,8.48,8.47,8.47,113424.0,8.1004,8.11,8.1004,8.1004,113424.0
2017-05-23 12:20:00,8.47,8.47,8.46,8.46,221688.0,8.1004,8.1004,8.0908,8.0908,221688.0
2017-05-23 12:25:00,8.46,8.46,8.43,8.43,772332.0,8.0908,8.0908,8.0621,8.0621,772332.0
2017-05-23 12:30:00,8.43,8.43,8.42,8.43,542592.0,8.0621,8.0621,8.0526,8.0621,542592.0
2017-05-23 12:35:00,8.43,8.44,8.43,8.44,208188.0,8.0621,8.0717,8.0621,8.0717,208188.0
2017-05-23 12:40:00,8.44,8.44,8.43,8.44,236676.0,8.0717,8.0717,8.0621,8.0717,236676.0
2017-05-23 12:45:00,8.44,8.44,8.42,8.42,619656.0,8.0717,8.0717,8.0526,8.0526,619656.0
2017-05-23 12:50:00,8.42,8.42,8.41,8.41,546000.0,8.0526,8.0526,8.043,8.043,546000.0
2017-05-23 12:55:00,8.41,8.42,8.4,8.42,241128.0,8.043,8.0526,8.0334,8.0526,241128.0
2017-05-23 13:00:00,8.42,8.43,8.42,8.43,255252.0,8.0526,8.0621,8.0526,8.0621,255252.0
2017-05-23 13:05:00,8.43,8.43,8.42,8.43,44100.0,8.0621,8.0621,8.0526,8.0621,44100.0
2017-05-23 13:10:00,8.43,8.44,8.43,8.44,273876.0,8.0621,8.0717,8.0621,8.0717,273876.0
2017-05-23 13:15:00,8.44,8.44,8.43,8.43,92760.0,8.0717,8.0717,8.0621,8.0621,92760.0
2017-05-23 13:20:00,8.43,8.44,8.43,8.44,94896.0,8.0621,8.0717,8.0621,8.0717,94896.0
2017-05-23 13:25:00,8.44,8.44,8.43,8.44,130800.0,8.0717,8.0717,8.0621,8.0717,130800.0
2017-05-23 13:30:00,8.44,8.44,8.43,8.44,39720.0,8.0717,8.0717,8.0621,8.0717,39720.0
2017-05-23 13:35:00,8.44,8.44,8.43,8.43,78912.0,8.0717,8.0717,8.0621,8.0621,78912.0
2017-05-23 13:40:00,8.43,8.43,8.42,8.43,91008.0,8.0621,8.0621,8.0526,8.0621,91008.0
2017-05-23 13:45:00,8.42,8.42,8.42,8.42,153744.0,8.0526,8.0526,8.0526,8.0526,153744.0
2017-05-23 13:50:00,8.42,8.43,8.42,8.43,100464.0,8.0526,8.0621,8.0526,8.0621,100464.0
2017-05-23 13:55:00,8.43,8.43,8.42,8.43,40224.0,8.0621,8.0621,8.0526,8.0621,40224.0
2017-05-23 14:00:00,8.43,8.44,8.43,8.44,54480.0,8.0621,8.0717,8.0621,8.0717,54480.0
2017-05-23 14:05:00,8.44,8.44,8.43,8.44,192456.0,8.0717,8.0717,8.0621,8.0717,192456.0
2017-05-23 14:10:00,8.44,8.44,8.42,8.43,205092.0,8.0717,8.0717,8.0526,8.0621,205092.0
2017-05-23 14:15:00,8.43,8.43,8.43,8.43,63420.0,8.0621,8.0621,8.0621,8.0621,63420.0
2017-05-23 14:20:00,8.43,8.44,8.43,8.44,175128.0,8.0621,8.0717,8.0621,8.0717,175128.0
2017-05-23 14:25:00,8.44,8.44,8.43,8.43,47472.0,8.0717,8.0717,8.0621,8.0621,47472.0
2017-05-23 14:30:00,8.44,8.44,8.43,8.43,769428.0,8.0717,8.0717,8.0621,8.0621,769428.0
2017-05-23 14:35:00,8.43,8.45,8.43,8.45,706464.0,8.0621,8.0813,8.0621,8.0813,706464.0
2017-05-23 14:40:00,8.44,8.45,8.44,8.45,273780.0,8.0717,8.0813,8.0717,8.0813,273780.0
2017-05-23 14:45:00,8.45,8.46,8.45,8.45,302472.0,8.0813,8.0908,8.0813,8.0813,302472.0
2017-05-23 14:50:00,8.45,8.45,8.44,8.45,147912.0,8.0813,8.0813,8.0717,8.0813,147912.0
2017-05-23 14:55:00,8.45,8.45,8.44,8.45,196668.0,8.0813,8.0813,8.0717,8.0813,196668.0
2017-05-23 15:00:00,8.45,8.46,8.45,8.46,104172.0,8.0813,8.0908,8.0813,8.0908,104172.0
2017-05-23 15:05:00,8.46,8.47,8.46,8.46,309288.0,8.0908,8.1004,8.0908,8.0908,309288.0
2017-05-23 15:10:00,8.46,8.46,8.45,8.46,54144.0,8.0908,8.0908,8.0813,8.0908,54144.0
2017-05-23 15:15:00,8.46,8.46,8.45,8.45,373440.0,8.0908,8.0908,8.0813,8.0813,373440.0
2017-05-23 15:20:00,8.45,8.45,8.44,8.45,370368.0,8.0813,8.0813,8.0717,8.0813,370368.0
2017-05-23 15:25:00,8.45,8.45,8.44,8.44,372204.0,8.0813,8.0813,8.0717,8.0717,372204.0
2017-05-23 15:30:00,8.44,8.44,8.44,8.44,625392.0,8.0717,8.0717,8.0717,8.0717,625392.0
2017-05-23 15:35:00,8.44,8.45,8.44,8.45,369036.0,8.0717,8.0813,8.0717,8.0813,369036.0
2017-05-23 15:40:00,8.45,8.45,8.44,8.44,154944.0,8.0813,8.0813,8.0717,8.0717,154944.0
2017-05-23 15:45:00,8.44,8.44,8.43,8.43,604608.0,8.0717,8.0717,8.0621,8.0621,604608.0
2017-05-23 15:50:00,8.44,8.45,8.44,8.45,879972.0,8.0717,8.0813,8.0717,8.0813,879972.0
2017-05-23 15:55:00,8.45,8.46,8.45,8.46,950856.0,8.0813,8.0908,8.0813,8.0908,950856.0
2017-05-24 09:30:00,8.54,8.54,8.51,8.52,1321704.0,8.1673,8.1673,8.1386,8.1482,1321704.0
2017-05-24 09:35:00,8.52,8.52,8.48,8.49,1561152.0,8.1482,8.1482,8.11,8.1195,1561152.0
2017-05-24 09:40:00,8.49,8.51,8.49,8.5,838812.0,8.1195,8.1386,8.1195,8.1291,838812.0
2017-05-24 09:45:00,8.5,8.5,8.49,8.5,395496.0,8.1291,8.1291,8.1195,8.1291,395496.0
2017-05-24 09:50:00,8.5,8.52,8.5,8.51,747648.0,8.1291,8.1482,8.1291,8.1386,747648.0
2017-05-24 09:55:00,8.52,8.52,8.49,8.49,713964.0,8.1482,8.1482,8.1195,8.1195,713964.0
2017-05-24 10:00:00,8.49,8.5,8.47,8.48,584328.0,8.1195,8.1291,8.1004,8.11,584328.0
2017-05-24 10:05:00,8.48,8.49,8.47,8.49,223644.0,8.11,8.1195,8.1004,8.1195,223644.0
2017-05-24 10:10:00,8.49,8.49,8.48,8.49,405372.0,8.1195,8.1195,8.11,8.1195,405372.0
2017-05-24 10:15:00,8.49,8.5,8.48,8.49,1102332.0,8.1195,8.1291,8.11,8.1195,1102332.0
2017-05-24 10:20:00,8.49,8.51,8.48,8.51,469632.0,8.1195,8.1386,8.11,8.1386,469632.0
2017-05-24 10:25:00,8.51,8.51,8.49,8.5,123768.0,8.1386,8.1386,8.1195,8.1291,123768.0
2017-05-24 10:30:00,8.5,8.51,8.49,8.5,258384.0,8.1291,8.1386,8.1195,8.1291,258384.0
2017-05-24 10:35:00,8.49,8.5,8.49,8.49,478908.0,8.1195,8.1291,8.1195,8.1195,478908.0
2017-05-24 10:40:00,8.49,8.51,8.49,8.49,336972.0,8.1195,8.1386,8.1195,8.1195,336972.0
2017-05-24 10:45:00,8.49,8.5,8.49,8.5,448200.0,8.1195,8.1291,8.1195,8.1291,448200.0
2017-05-24 10:50:00,8.51,8.51,8.49,8.5,201396.0,8.1386,8.1386,8.1195,8.1291,201396.0
2017-05-24 10:55:00,8.5,8.5,8.49,8.5,261792.0,8.1291,8.1291,8.1195,8.1291,261792.0
2017-05-24 11:00:00,8.5,8.5,8.47,8.47,684972.0,8.1291,8.1291,8.1004,8.1004,684972.0
2017-05-24 11:05:00,8.47,8.49,8.47,8.49,418092.0,8.1004,8.1195,8.1004,8.1195,418092.0
2017-05-24 11:10:00,8.49,8.49,8.49,8.49,454764.0,8.1195,8.1195,8.1195,8.1195,454764.0
2017-05-24 11:15:00,8.49,8.5,8.48,8.49,372984.0,8.1195,8.1291,8.11,8.1195,372984.0
2017-05-24 11:20:00,8.49,8.49,8.48,8.49,179400.0,8.1195,8.1195,8.11,8.1195,179400.0
2017-05-24 11:25:00,8.49,8.5,8.49,8.5,428244.0,8.1195,8.1291,8.1195,8.1291,428244.0
2017-05-24 11:30:00,8.5,8.51,8.5,8.5,594156.0,8.1291,8.1386,8.1291,8.1291,594156.0
2017-05-24 11:35:00,8.5,8.5,8.49,8.5,161400.0,8.1291,8.1291,8.1195,8.1291,161400.0
2017-05-24 11:40:00,8.5,8.51,8.49,8.51,339324.0,8.1291,8.1386,8.1195,8.1386,339324.0
2017-05-24 11:45:00,8.51,8.51,8.51,8.51,74940.0,8.1386,8.1386,8.1386,8.1386,74940.0
2017-05-24 11:50:00,8.5,8.5,8.49,8.49,455448.0,8.1291,8.1291,8.1195,8.1195,455448.0
2017-05-24 11:55:00,8.5,8.5,8.49,8.5,61728.0,8.1291,8.1291,8.1195,8.1291,61728.0
2017-05-24 12:00:00,8.5,8.51,8.5,8.5,290880.0,8.1291,8.1386,8.1291,8.1291,290880.0
2017-05-24 12:05:00,8.5,8.51,8.5,8.5,60564.0,8.1291,8.1386,8.1291,8.1291,60564.0
2017-05-24 12:10:00,8.5,8.5,8.5,8.5,44472.0,8.1291,8.1291,8.1291,8.1291,44472.0
2017-05-24 12:15:00,8.5,8.51,8.5,8.5,105648.0,8.1291,8.1386,8.1291,8.1291,105648.0
2017-05-24 12:20:00,8.51,8.51,8.51,8.51,120648.0,8.1386,8.1386,8.1386,8.1386,120648.0
2017-05-24 12:25:00,8.51,8.52,8.51,8.51,275172.0,8.1386,8.1482,8.1386,8.1386,275172.0
2017-05-24 12:30:00,8.51,8.52,8.51,8.52,121320.0,8.1386,8.1482,8.1386,8.1482,121320.0
2017-05-24 12:35:00,8.52,8.52,8.51,8.52,38940.0,8.1482,8.1482,8.1386,8.1482,38940.0
2017-05-24 12:40:00,8.52,8.52,8.51,8.51,204768.0,8.1482,8.1482,8.1386,8.1386,204768.0
2017-05-24 12:45:00,8.52,8.52,8.51,8.51,378708.0,8.1482,8.1482,8.1386,8.1386,378708.0
2017-05-24 12:50:00,8.51,8.52,8.51,8.52,157224.0,8.1386,8.1482,8.1386,8.1482,157224.0
2017-05-24 12:55:00,8.52,8.52,8.52,8.52,18600.0,8.1482,8.1482,8.1482,8.1482,18600.0
2017-05-24 13:00:00,8.52,8.52,8.51,8.51,370356.0,8.1482,8.1482,8.1386,8.1386,370356.0
2017-05-24 13:05:00,8.51,8.52,8.51,8.51,318000.0,8.1386,8.1482,8.1386,8.1386,318000.0
2017-05-24 13:10:00,8.51,8.52,8.51,8.52,109752.0,8.1386,8.1482,8.1386,8.1482,109752.0
2017-05-24 13:15:00,8.52,8.52,8.51,8.51,426612.0,8.1482,8.1482,8.1386,8.1386,426612.0
2017-05-24 13:20:00,8.51,8.51,8.49,8.5,499668.0,8.1386,8.1386,8.1195,8.1291,499668.0
2017-05-24 13:25:00,8.5,8.5,8.5,8.5,125424.0,8.1291,8.1291,8.1291,8.1291,125424.0
2017-05-24 13:30:00,8.5,8.5,8.5,8.5,278808.0,8.1291,8.1291,8.1291,8.1291,278808.0
2017-05-24 13:35:00,8.51,8.51,8.51,8.51,104424.0,8.1386,8.1386,8.1386,8.1386,104424.0
2017-05-24 13:40:00,8.51,8.52,8.51,8.52,565440.0,8.1386,8.1482,8.1386,8.1482,565440.0
2017-05-24 13:45:00,8.52,8.52,8.51,8.52,226884.0,8.1482,8.1482,8.1386,8.1482,226884.0
2017-05-24 13:50:00,8.52,8.52,8.52,8.52,64080.0,8.1482,8.1482,8.1482,8.1482,64080.0
2017-05-24 13:55:00,8.52,8.52,8.52,8.52,297588.0,8.1482,8.1482,8.1482,8.1482,297588.0
2017-05-24 14:00:00,8.52,8.53,8.49,8.49,1010712.0,8.1482,8.1578,8.1195,8.1195,1010712.0
2017-05-24 14:05:00,8.5,8.53,8.5,8.52,639072.0,8.1291,8.1578,8.1291,8.1482,639072.0
2017-05-24 14:10:00,8.52,8.55,8.52,8.54,1065480.0,8.1482,8.1769,8.1482,8.1673,1065480.0
2017-05-24 14:15:00,8.54,8.55,8.53,8.54,554616.0,8.1673,8.1769,8.1578,8.1673,554616.0
2017-05-24 14:20:00,8.54,8.55,8.54,8.54,460692.0,8.1673,8.1769,8.1673,8.1673,460692.0
2017-05-24 14:25:00,8.54,8.55,8.54,8.54,165468.0,8.1673,8.1769,8.1673,8.1673,165468.0
2017-05-24 14:30:00,8.54,8.54,8.53,8.53,486108.0,8.1673,8.1673,8.1578,8.1578,486108.0
2017-05-24 14:35:00,8.54,8.54,8.53,8.53,153792.0,8.1673,8.1673,8.1578,8.1578,153792.0
2017-05-24 14:40:00,8.53,8.54,8.53,8.53,178752.0,8.1578,8.1673,8.1578,8.1578,178752.0
2017-05-24 14:45:00,8.53,8.54,8.53,8.54,287400.0,8.1578,8.1673,8.1578,8.1673,287400.0
2017-05-24 14:50:00,8.54,8.54,8.54,8.54,59664.0,8.1673,8.1673,8.1673,8.1673,59664.0
2017-05-24 14:55:00,8.53,8.54,8.53,8.54,455208.0,8.1578,8.1673,8.1578,8.1673,455208.0
2017-05-24 15:00:00,8.54,8.54,8.53,8.54,57204.0,8.1673,8.1673,8.1578,8.1673,57204.0
2017-05-24 15:05:00,8.53,8.54,8.53,8.53,265500.0,8.1578,8.1673,8.1578,8.1578,265500.0
2017-05-24 15:10:00,8.54,8.54,8.53,8.54,167004.0,8.1673,8.1673,8.1578,8.1673,167004.0
2017-05-24 15:15:00,8.54,8.55,8.54,8.54,106800.0,8.1673,8.1769,8.1673,8.1673,106800.0
2017-05-24 15:20:00,8.54,8.55,8.54,8.55,740460.0,8.1673,8.1769,8.1673,8.1769,740460.0
2017-05-24 15:25:00,8.55,8.55,8.54,8.55,239316.0,8.1769,8.1769,8.1673,8.1769,239316.0
2017-05-24 15:30:00,8.55,8.57,8.55,8.56,759084.0,8.1769,8.196,8.1769,8.1865,759084.0
2017-05-24 15:35:00,8.56,8.57,8.56,8.56,235848.0,8.1865,8.196,8.1865,8.1865,235848.0
2017-05-24 15:40:00,8.56,8.58,8.56,8.57,432708.0,8.1865,8.2056,8.1865,8.196,432708.0
2017-05-24 15:45:00,8.58,8.58,8.57,8.57,393216.0,8.2056,8.2056,8.196,8.196,393216.0
2017-05-24 15:50:00,8.57,8.59,8.57,8.58,1093212.0,8.196,8.2152,8.196,8.2056,1093212.0
2017-05-24 15:55:00,8.58,8.59,8.58,8.58,771768.0,8.2056,8.2152,8.2056,8.2056,771768.0
2017-05-25 09:30:00,8.68,8.68,8.64,8.64,3318240.0,8.3012,8.3012,8.263,8.263,3318240.0
2017-05-25 09:35:00,8.64,8.66,8.63,8.63,1289328.0,8.263,8.2821,8.2534,8.2534,1289328.0
2017-05-25 09:40:00,8.63,8.64,8.62,8.64,1920156.0,8.2534,8.263,8.2438,8.263,1920156.0
2017-05-25 09:45:00,8.64,8.67,8.64,8.66,828276.0,8.263,8.2917,8.263,8.2821,828276.0
2017-05-25 09:50:00,8.66,8.68,8.66,8.68,822972.0,8.2821,8.3012,8.2821,8.3012,822972.0
2017-05-25 09:55:00,8.68,8.68,8.67,8.67,454464.0,8.3012,8.3012,8.2917,8.2917,454464.0
2017-05-25 10:00:00,8.67,8.68,8.66,8.68,645192.0,8.2917,8.3012,8.2821,8.3012,645192.0
2017-05-25 10:05:00,8.68,8.7,8.68,8.69,1229052.0,8.3012,8.3204,8.3012,8.3108,1229052.0
2017-05-25 10:10:00,8.69,8.73,8.69,8.73,1352904.0,8.3108,8.349,8.3108,8.349,1352904.0
2017-05-25 10:15:00,8.73,8.73,8.72,8.72,627648.0,8.349,8.349,8.3395,8.3395,627648.0
2017-05-25 10:20:00,8.72,8.73,8.71,8.72,598428.0,8.3395,8.349,8.3299,8.3395,598428.0
2017-05-25 10:25:00,8.72,8.72,8.71,8.72,333648.0,8.3395,8.3395,8.3299,8.3395,333648.0
2017-05-25 10:30:00,8.72,8.75,8.72,8.74,1008972.0,8.3395,8.3682,8.3395,8.3586,1008972.0
2017-05-25 10:35:00,8.74,8.75,8.74,8.74,547260.0,8.3586,8.3682,8.3586,8.3586,547260.0
2017-05-25 10:40:00,8.75,8.75,8.73,8.74,178788.0,8.3682,8.3682,8.349,8.3586,178788.0
2017-05-25 10:45:00,8.74,8.74,8.73,8.74,306120.0,8.3586,8.3586,8.349,8.3586,306120.0
2017-05-25 10:50:00,8.74,8.75,8.74,8.74,134352.0,8.3586,8.3682,8.3586,8.3586,134352.0
2017-05-25 10:55:00,8.74,8.75,8.74,8.74,267828.0,8.3586,8.3682,8.3586,8.3586,267828.0
2017-05-25 11:00:00,8.74,8.75,8.74,8.74,123000.0,8.3586,8.3682,8.3586,8.3586,123000.0
2017-05-25 11:05:00,8.75,8.78,8.74,8.78,968868.0,8.3682,8.3969,8.3586,8.3969,968868.0
2017-05-25 11:10:00,8.77,8.79,8.77,8.77,624144.0,8.3873,8.4064,8.3873,8.3873,624144.0
2017-05-25 11:15:00,8.78,8.79,8.77,8.78,336576.0,8.3969,8.4064,8.3873,8.3969,336576.0
2017-05-25 11:20:00,8.78,8.79,8.77,8.78,344472.0,8.3969,8.4064,8.3873,8.3969,344472.0
2017-05-25 11:25:00,8.77,8.78,8.77,8.78,513144.0,8.3873,8.3969,8.3873,8.3969,513144.0
2017-05-25 11:30:00,8.78,8.79,8.78,8.78,284004.0,8.3969,8.4064,8.3969,8.3969,284004.0
2017-05-25 11:35:00,8.78,8.78,8.75,8.76,760560.0,8.3969,8.3969,8.3682,8.3777,760560.0
2017-05-25 11:40:00,8.76,8.76,8.74,8.76,479628.0,8.3777,8.3777,8.3586,8.3777,479628.0
2017-05-25 11:45:00,8.75,8.76,8.75,8.76,280344.0,8.3682,8.3777,8.3682,8.3777,280344.0
2017-05-25 11:50:00,8.76,8.78,8.76,8.77,501132.0,8.3777,8.3969,8.3777,8.3873,501132.0
2017-05-25 11:55:00,8.77,8.77,8.76,8.76,308964.0,8.3873,8.3873,8.3777,8.3777,308964.0
2017-05-25 12:00:00,8.76,8.77,8.76,8.77,213384.0,8.3777,8.3873,8.3777,8.3873,213384.0
2017-05-25 12:05:00,8.77,8.77,8.77,8.77,175380.0,8.3873,8.3873,8.3873,8.3873,175380.0
2017-05-25 12:10:00,8.77,8.77,8.76,8.77,260184.0,8.3873,8.3873,8.3777,8.3873,260184.0
2017-05-25 12:15:00,8.77,8.78,8.77,8.78,661116.0,8.3873,8.3969,8.3873,8.3969,661116.0
2017-05-25 12:20:00,8.78,8.8,8.78,8.8,900672.0,8.3969,8.416,8.3969,8.416,900672.0
2017-05-25 12:25:00,8.8,8.8,8.79,8.8,170436.0,8.416,8.416,8.4064,8.416,170436.0
2017-05-25 12:30:00,8.8,8.8,8.79,8.8,168948.0,8.416,8.416,8.4064,8.416,168948.0
2017-05-25 12:35:00,8.8,8.81,8.8,8.81,410832.0,8.416,8.4256,8.416,8.4256,410832.0
2017-05-25 12:40:00,8.81,8.82,8.81,8.82,269424.0,8.4256,8.4351,8.4256,8.4351,269424.0
2017-05-25 12:45:00,8.82,8.82,8.81,8.81,76956.0,8.4351,8.4351,8.4256,8.4256,76956.0
2017-05-25 12:50:00,8.81,8.83,8.81,8.83,356460.0,8.4256,8.4447,8.4256,8.4447,356460.0
2017-05-25 12:55:00,8.83,8.83,8.82,8.83,531996.0,8.4447,8.4447,8.4351,8.4447,531996.0
2017-05-25 13:00:00,8.83,8.83,8.82,8.83,707868.0,8.4447,8.4447,8.4351,8.4447,707868.0
2017-05-25 13:05:00,8.82,8.82,8.81,8.81,429456.0,8.4351,8.4351,8.4256,8.4256,429456.0
2017-05-25 13:10:00,8.81,8.83,8.81,8.82,138936.0,8.4256,8.4447,8.4256,8.4351,138936.0
2017-05-25 13:15:00,8.82,8.83,8.82,8.82,640620.0,8.4351,8.4447,8.4351,8.4351,640620.0
2017-05-25 13:20:00,8.83,8.83,8.82,8.82,294300.0,8.4447,8.4447,8.4351,8.4351,294300.0
2017-05-25 13:25:00,8.82,8.82,8.81,8.82,931068.0,8.4351,8.4351,8.4256,8.4351,931068.0
2017-05-25 13:30:00,8.81,8.82,8.8,8.81,111948.0,8.4256,8.4351,8.416,8.4256,111948.0
2017-05-25 13:35:00,8.81,8.82,8.81,8.81,220080.0,8.4256,8.4351,8.4256,8.4256,220080.0
2017-05-25 13:40:00,8.81,8.82,8.81,8.82,346980.0,8.4256,8.4351,8.4256,8.4351,346980.0
2017-05-25 13:45:00,8.82,8.82,8.81,8.82,265872.0,8.4351,8.4351,8.4256,8.4351,265872.0
2017-05-25 13:50:00,8.81,8.82,8.81,8.82,312732.0,8.4256,8.4351,8.4256,8.4351,312732.0
2017-05-25 13:55:00,8.82,8.83,8.82,8.83,382440.0,8.4351,8.4447,8.4351,8.4447,382440.0
2017-05-25 14:00:00,8.83,8.84,8.83,8.83,397332.0,8.4447,8.4542,8.4447,8.4447,397332.0
2017-05-25 14:05:00,8.83,8.84,8.83,8.84,419988.0,8.4447,8.4542,8.4447,8.4542,419988.0
2017-05-25 14:10:00,8.84,8.84,8.83,8.83,283344.0,8.4542,8.4542,8.4447,8.4447,283344.0
2017-05-25 14:15:00,8.83,8.84,8.83,8.83,241044.0,8.4447,8.4542,8.4447,8.4447,241044.0
2017-05-25 14:20:00,8.84,8.85,8.84,8.85,750360.0,8.4542,8.4638,8.4542,8.4638,750360.0
2017-05-25 14:25:00,8.85,8.85,8.84,8.85,178920.0,8.4638,8.4638,8.4542,8.4638,178920.0
2017-05-25 14:30:00,8.84,8.85,8.84,8.85,182748.0,8.4542,8.4638,8.4542,8.4638,182748.0
2017-05-25 14:35:00,8.85,8.86,8.85,8.86,764628.0,8.4638,8.4734,8.4638,8.4734,764628.0
2017-05-25 14:40:00,8.86,8.86,8.85,8.85,322644.0,8.4734,8.4734,8.4638,8.4638,322644.0
2017-05-25 14:45:00,8.85,8.86,8.85,8.85,182256.0,8.4638,8.4734,8.4638,8.4638,182256.0
2017-05-25 14:50:00,8.85,8.85,8.84,8.85,242568.0,8.4638,8.4638,8.4542,8.4638,242568.0
2017-05-25 14:55:00,8.85,8.86,8.85,8.85,260556.0,8.4638,8.4734,8.4638,8.4638,260556.0
2017-05-25 15:00:00,8.85,8.85,8.85,8.85,442932.0,8.4638,8.4638,8.4638,8.4638,442932.0
2017-05-25 15:05:00,8.84,8.85,8.84,8.84,477924.0,8.4542,8.4638,8.4542,8.4542,477924.0
2017-05-25 15:10:00,8.84,8.84,8.83,8.84,606168.0,8.4542,8.4542,8.4447,8.4542,606168.0
2017-05-25 15:15:00,8.84,8.84,8.82,8.82,415764.0,8.4542,8.4542,8.4351,8.4351,415764.0
2017-05-25 15:20:00,8.82,8.82,8.8,8.82,925788.0,8.4351,8.4351,8.416,8.4351,925788.0
2017-05-25 15:25:00,8.82,8.82,8.81,8.81,738432.0,8.4351,8.4351,8.4256,8.4256,738432.0
2017-05-25 15:30:00,8.81,8.82,8.81,8.81,295716.0,8.4256,8.4351,8.4256,8.4256,295716.0
2017-05-25 15:35:00,8.82,8.82,8.81,8.82,126228.0,8.4351,8.4351,8.4256,8.4351,126228.0
2017-05-25 15:40:00,8.81,8.82,8.81,8.82,324276.0,8.4256,8.4351,8.4256,8.4351,324276.0
2017-05-25 15:45:00,8.82,8.85,8.82,8.83,682128.0,8.4351,8.4638,8.4351,8.4447,682128.0
2017-05-25 15:50:00,8.83,8.83,8.8,8.81,494076.0,8.4447,8.4447,8.416,8.4256,494076.0
2017-05-25 15:55:00,8.81,8.82,8.78,8.8,837732.0,8.4256,8.4351,8.3969,8.416,837732.0
2017-05-26 09:30:00,8.8,8.81,8.77,8.78,1342452.0,8.416,8.4256,8.3873,8.3969,1342452.0
2017-05-26 09:35:00,8.78,8.8,8.78,8.8,822360.0,8.3969,8.416,8.3969,8.416,822360.0
2017-05-26 09:40:00,8.79,8.8,8.77,8.79,1108272.0,8.4064,8.416,8.3873,8.4064,1108272.0
2017-05-26 09:45:00,8.79,8.81,8.78,8.8,577728.0,8.4064,8.4256,8.3969,8.416,577728.0
2017-05-26 09:50:00,8.8,8.82,8.8,8.82,1122012.0,8.416,8.4351,8.416,8.4351,1122012.0
2017-05-26 09:55:00,8.82,8.83,8.82,8.82,799104.0,8.4351,8.4447,8.4351,8.4351,799104.0
2017-05-26 10:00:00,8.83,8.85,8.82,8.84,1042752.0,8.4447,8.4638,8.4351,8.4542,1042752.0
2017-05-26 10:05:00,8.84,8.84,8.82,8.83,521016.0,8.4542,8.4542,8.4351,8.4447,521016.0
2017-05-26 10:10:00,8.83,8.83,8.82,8.83,388992.0,8.4447,8.4447,8.4351,8.4447,388992.0
2017-05-26 10:15:00,8.83,8.84,8.82,8.83,512640.0,8.4447,8.4542,8.4351,8.4447,512640.0
2017-05-26 10:20:00,8.84,8.84,8.83,8.83,247200.0,8.4542,8.4542,8.4447,8.4447,247200.0
2017-05-26 10:25:00,8.83,8.83,8.82,8.82,381528.0,8.4447,8.4447,8.4351,8.4351,381528.0
2017-05-26 10:30:00,8.83,8.84,8.83,8.83,154332.0,8.4447,8.4542,8.4447,8.4447,154332.0
2017-05-26 10:35:00,8.83,8.85,8.83,8.84,533880.0,8.4447,8.4638,8.4447,8.4542,533880.0
2017-05-26 10:40:00,8.84,8.85,8.84,8.84,613200.0,8.4542,8.4638,8.4542,8.4542,613200.0
2017-05-26 10:45:00,8.84,8.85,8.84,8.84,339996.0,8.4542,8.4638,8.4542,8.4542,339996.0
2017-05-26 10:50:00,8.85,8.85,8.83,8.84,721800.0,8.4638,8.4638,8.4447,8.4542,721800.0
2017-05-26 10:55:00,8.84,8.84,8.82,8.82,310524.0,8.4542,8.4542,8.4351,8.4351,310524.0
2017-05-26 11:00:00,8.83,8.83,8.81,8.82,543072.0,8.4447,8.4447,8.4256,8.4351,543072.0
2017-05-26 11:05:00,8.82,8.83,8.82,8.82,257280.0,8.4351,8.4447,8.4351,8.4351,257280.0
2017-05-26 11:10:00,8.82,8.83,8.82,8.82,353688.0,8.4351,8.4447,8.4351,8.4351,353688.0
2017-05-26 11:15:00,8.82,8.82,8.81,8.81,233508.0,8.4351,8.4351,8.4256,8.4256,233508.0
2017-05-26 11:20:00,8.81,8.82,8.81,8.82,157044.0,8.4256,8.4351,8.4256,8.4351,157044.0
2017-05-26 11:25:00,8.81,8.82,8.81,8.82,145236.0,8.4256,8.4351,8.4256,8.4351,145236.0
2017-05-26 11:30:00,8.83,8.83,8.82,8.83,315996.0,8.4447,8.4447,8.4351,8.4447,315996.0
2017-05-26 11:35:00,8.83,8.83,8.82,8.82,566832.0,8.4447,8.4447,8.4351,8.4351,566832.0
2017-05-26 11:40:00,8.82,8.82,8.81,8.82,210720.0,8.4351,8.4351,8.4256,8.4351,210720.0
2017-05-26 11:45:00,8.82,8.82,8.81,8.81,139236.0,8.4351,8.4351,8.4256,8.4256,139236.0
2017-05-26 11:50:00,8.81,8.81,8.81,8.81,448704.0,8.4256,8.4256,8.4256,8.4256,448704.0
2017-05-26 11:55:00,8.81,8.81,8.8,8.8,78420.0,8.4256,8.4256,8.416,8.416,78420.0
2017-05-26 12:00:00,8.8,8.81,8.8,8.81,115080.0,8.416,8.4256,8.416,8.4256,115080.0
2017-05-26 12:05:00,8.81,8.81,8.8,8.8,31680.0,8.4256,8.4256,8.416,8.416,31680.0
2017-05-26 12:10:00,8.8,8.81,8.8,8.81,89208.0,8.416,8.4256,8.416,8.4256,89208.0
2017-05-26 12:15:00,8.81,8.82,8.81,8.82,218028.0,8.4256,8.4351,8.4256,8.4351,218028.0
2017-05-26 12:20:00,8.82,8.82,8.82,8.82,42300.0,8.4351,8.4351,8.4351,8.4351,42300.0
2017-05-26 12:25:00,8.82,8.83,8.82,8.82,64200.0,8.4351,8.4447,8.4351,8.4351,64200.0
2017-05-26 12:30:00,8.82,8.83,8.82,8.82,64140.0,8.4351,8.4447,8.4351,8.4351,64140.0
2017-05-26 12:35:00,8.82,8.82,8.82,8.82,43620.0,8.4351,8.4351,8.4351,8.4351,43620.0
2017-05-26 12:40:00,8.82,8.83,8.82,8.82,149784.0,8.4351,8.4447,8.4351,8.4351,149784.0
2017-05-26 12:45:00,8.82,8.82,8.82,8.82,6000.0,8.4351,8.4351,8.4351,8.4351,6000.0
2017-05-26 12:50:00,8.83,8.83,8.82,8.82,164976.0,8.4447,8.4447,8.4351,8.4351,164976.0
2017-05-26 12:55:00,8.82,8.82,8.81,8.82,226632.0,8.4351,8.4351,8.4256,8.4351,226632.0
2017-05-26 13:00:00,8.82,8.82,8.81,8.81,827328.0,8.4351,8.4351,8.4256,8.4256,827328.0
2017-05-26 13:05:00,8.81,8.81,8.8,8.81,69900.0,8.4256,8.4256,8.416,8.4256,69900.0
2017-05-26 13:10:00,8.81,8.82,8.81,8.82,775428.0,8.4256,8.4351,8.4256,8.4351,775428.0
2017-05-26 13:15:00,8.82,8.82,8.81,8.81,287760.0,8.4351,8.4351,8.4256,8.4256,287760.0
2017-05-26 13:20:00,8.81,8.81,8.81,8.81,81552.0,8.4256,8.4256,8.4256,8.4256,81552.0
2017-05-26 13:25:00,8.81,8.81,8.81,8.81,317676.0,8.4256,8.4256,8.4256,8.4256,317676.0
2017-05-26 13:30:00,8.81,8.82,8.81,8.82,244068.0,8.4256,8.4351,8.4256,8.4351,244068.0
2017-05-26 13:35:00,8.82,8.82,8.81,8.81,72000.0,8.4351,8.4351,8.4256,8.4256,72000.0
2017-05-26 13:40:00,8.81,8.82,8.81,8.81,310368.0,8.4256,8.4351,8.4256,8.4256,310368.0
2017-05-26 13:45:00,8.81,8.81,8.8,8.8,533760.0,8.4256,8.4256,8.416,8.416,533760.0
2017-05-26 13:50:00,8.8,8.81,8.8,8.8,555660.0,8.416,8.4256,8.416,8.416,555660.0
2017-05-26 13:55:00,8.8,8.81,8.8,8.81,642000.0,8.416,8.4256,8.416,8.4256,642000.0
2017-05-26 14:00:00,8.81,8.82,8.81,8.81,41304.0,8.4256,8.4351,8.4256,8.4256,41304.0
2017-05-26 14:05:00,8.81,8.82,8.81,8.82,34488.0,8.4256,8.4351,8.4256,8.4351,34488.0
2017-05-26 14:10:00,8.82,8.82,8.82,8.82,31080.0,8.4351,8.4351,8.4351,8.4351,31080.0
2017-05-26 14:15:00,8.82,8.82,8.82,8.82,54828.0,8.4351,8.4351,8.4351,8.4351,54828.0
2017-05-26 14:20:00,8.82,8.83,8.82,8.82,33000.0,8.4351,8.4447,8.4351,8.4351,33000.0
2017-05-26 14:25:00,8.82,8.83,8.82,8.82,80028.0,8.4351,8.4447,8.4351,8.4351,80028.0
2017-05-26 14:30:00,8.82,8.83,8.82,8.82,164340.0,8.4351,8.4447,8.4351,8.4351,164340.0
2017-05-26 14:35:00,8.82,8.83,8.82,8.82,129828.0,8.4351,8.4447,8.4351,8.4351,129828.0
2017-05-26 14:40:00,8.83,8.83,8.82,8.83,55080.0,8.4447,8.4447,8.4351,8.4447,55080.0
2017-05-26 14:45:00,8.83,8.83,8.82,8.83,124428.0,8.4447,8.4447,8.4351,8.4447,124428.0
2017-05-26 14:50:00,8.82,8.83,8.82,8.83,63036.0,8.4351,8.4447,8.4351,8.4447,63036.0
2017-05-26 14:55:00,8.83,8.83,8.82,8.83,165516.0,8.4447,8.4447,8.4351,8.4447,165516.0
2017-05-26 15:00:00,8.83,8.83,8.83,8.83,111480.0,8.4447,8.4447,8.4447,8.4447,111480.0
2017-05-26 15:05:00,8.83,8.84,8.82,8.82,345096.0,8.4447,8.4542,8.4351,8.4351,345096.0
2017-05-26 15:10:00,8.83,8.83,8.83,8.83,112320.0,8.4447,8.4447,8.4447,8.4447,112320.0
2017-05-26 15:15:00,8.83,8.83,8.83,8.83,54924.0,8.4447,8.4447,8.4447,8.4447,54924.0
2017-05-26 15:20:00,8.83,8.83,8.82,8.82,222408.0,8.4447,8.4447,8.4351,8.4351,222408.0
2017-05-26 15:25:00,8.83,8.83,8.82,8.83,153228.0,8.4447,8.4447,8.4351,8.4447,153228.0
2017-05-26 15:30:00,8.82,8.83,8.82,8.82,200460.0,8.4351,8.4447,8.4351,8.4351,200460.0
2017-05-26 15:35:00,8.82,8.82,8.82,8.82,233652.0,8.4351,8.4351,8.4351,8.4351,233652.0
2017-05-26 15:40:00,8.82,8.83,8.82,8.83,136116.0,8.4351,8.4447,8.4351,8.4447,136116.0
2017-05-26 15:45:00,8.82,8.83,8.82,8.82,184944.0,8.4351,8.4447,8.4351,8.4351,184944.0
2017-05-26 15:50:00,8.82,8.84,8.82,8.84,830736.0,8.4351,8.4542,8.4351,8.4542,830736.0
2017-05-26 15:55:00,8.84,8.84,8.82,8.84,778536.0,8.4542,8.4542,8.4351,8.4542,778536.0
2017-05-30 09:30:00,8.82,8.85,8.81,8.85,1797684.0,8.4351,8.4638,8.4256,8.4638,1797684.0
2017-05-30 09:35:00,8.85,8.88,8.85,8.88,1741824.0,8.4638,8.4925,8.4638,8.4925,1741824.0
2017-05-30 09:40:00,8.88,8.89,8.87,8.88,1280652.0,8.4925,8.5021,8.4829,8.4925,1280652.0
2017-05-30 09:45:00,8.88,8.9,8.88,8.88,830244.0,8.4925,8.5116,8.4925,8.4925,830244.0
2017-05-30 09:50:00,8.88,8.89,8.88,8.88,325368.0,8.4925,8.5021,8.4925,8.4925,325368.0
2017-05-30 09:55:00,8.88,8.89,8.88,8.88,271500.0,8.4925,8.5021,8.4925,8.4925,271500.0
2017-05-30 10:00:00,8.88,8.89,8.87,8.88,547380.0,8.4925,8.5021,8.4829,8.4925,547380.0
2017-05-30 10:05:00,8.88,8.89,8.87,8.88,503724.0,8.4925,8.5021,8.4829,8.4925,503724.0
2017-05-30 10:10:00,8.87,8.87,8.85,8.86,587976.0,8.4829,8.4829,8.4638,8.4734,587976.0
2017-05-30 10:15:00,8.86,8.87,8.85,8.87,835008.0,8.4734,8.4829,8.4638,8.4829,835008.0
2017-05-30 10:20:00,8.87,8.88,8.87,8.87,268452.0,8.4829,8.4925,8.4829,8.4829,268452.0
2017-05-30 10:25:00,8.87,8.88,8.86,8.86,385584.0,8.4829,8.4925,8.4734,8.4734,385584.0
2017-05-30 10:30:00,8.86,8.87,8.86,8.87,164472.0,8.4734,8.4829,8.4734,8.4829,164472.0
2017-05-30 10:35:00,8.87,8.88,8.86,8.87,274236.0,8.4829,8.4925,8.4734,8.4829,274236.0
2017-05-30 10:40:00,8.87,8.88,8.87,8.88,853416.0,8.4829,8.4925,8.4829,8.4925,853416.0
2017-05-30 10:45:00,8.88,8.89,8.88,8.89,338664.0,8.4925,8.5021,8.4925,8.5021,338664.0
2017-05-30 10:50:00,8.89,8.89,8.88,8.89,464928.0,8.5021,8.5021,8.4925,8.5021,464928.0
2017-05-30 10:55:00,8.88,8.89,8.87,8.87,277392.0,8.4925,8.5021,8.4829,8.4829,277392.0
2017-05-30 11:00:00,8.87,8.88,8.87,8.88,162768.0,8.4829,8.4925,8.4829,8.4925,162768.0
2017-05-30 11:05:00,8.88,8.88,8.88,8.88,193080.0,8.4925,8.4925,8.4925,8.4925,193080.0
2017-05-30 11:10:00,8.88,8.88,8.87,8.88,113712.0,8.4925,8.4925,8.4829,8.4925,113712.0
2017-05-30 11:15:00,8.88,8.88,8.87,8.87,73872.0,8.4925,8.4925,8.4829,8.4829,73872.0
2017-05-30 11:20:00,8.88,8.88,8.87,8.87,254568.0,8.4925,8.4925,8.4829,8.4829,254568.0
2017-05-30 11:25:00,8.87,8.87,8.86,8.86,369384.0,8.4829,8.4829,8.4734,8.4734,369384.0
2017-05-30 11:30:00,8.86,8.88,8.86,8.88,226344.0,8.4734,8.4925,8.4734,8.4925,226344.0
2017-05-30 11:35:00,8.88,8.88,8.88,8.88,90360.0,8.4925,8.4925,8.4925,8.4925,90360.0
2017-05-30 11:40:00,8.88,8.88,8.88,8.88,127788.0,8.4925,8.4925,8.4925,8.4925,127788.0
2017-05-30 11:45:00,8.88,8.89,8.88,8.88,74232.0,8.4925,8.5021,8.4925,8.4925,74232.0
2017-05-30 11:50:00,8.88,8.88,8.87,8.88,196572.0,8.4925,8.4925,8.4829,8.4925,196572.0
2017-05-30 11:55:00,8.87,8.87,8.87,8.87,149676.0,8.4829,8.4829,8.4829,8.4829,149676.0
2017-05-30 12:00:00,8.87,8.88,8.87,8.88,186012.0,8.4829,8.4925,8.4829,8.4925,186012.0
2017-05-30 12:05:00,8.88,8.88,8.87,8.87,90156.0,8.4925,8.4925,8.4829,8.4829,90156.0
2017-05-30 12:10:00,8.87,8.88,8.87,8.87,93600.0,8.4829,8.4925,8.4829,8.4829,93600.0
2017-05-30 12:15:00,8.87,8.87,8.87,8.87,37260.0,8.4829,8.4829,8.4829,8.4829,37260.0
2017-05-30 12:20:00,8.87,8.89,8.87,8.88,490932.0,8.4829,8.5021,8.4829,8.4925,490932.0
2017-05-30 12:25:00,8.88,8.89,8.88,8.89,100488.0,8.4925,8.5021,8.4925,8.5021,100488.0
2017-05-30 12:30:00,8.89,8.9,8.88,8.89,539292.0,8.5021,8.5116,8.4925,8.5021,539292.0
2017-05-30 12:35:00,8.89,8.89,8.88,8.88,146136.0,8.5021,8.5021,8.4925,8.4925,146136.0
2017-05-30 12:40:00,8.88,8.88,8.88,8.88,171792.0,8.4925,8.4925,8.4925,8.4925,171792.0
2017-05-30 12:45:00,8.88,8.88,8.87,8.87,274632.0,8.4925,8.4925,8.4829,8.4829,274632.0
2017-05-30 12:50:00,8.87,8.88,8.87,8.88,225648.0,8.4829,8.4925,8.4829,8.4925,225648.0
2017-05-30 12:55:00,8.88,8.89,8.88,8.89,47640.0,8.4925,8.5021,8.4925,8.5021,47640.0
2017-05-30 13:00:00,8.89,8.89,8.88,8.89,300852.0,8.5021,8.5021,8.4925,8.5021,300852.0
2017-05-30 13:05:00,8.89,8.89,8.88,8.89,165120.0,8.5021,8.5021,8.4925,8.5021,165120.0
2017-05-30 13:10:00,8.89,8.89,8.88,8.88,168180.0,8.5021,8.5021,8.4925,8.4925,168180.0
2017-05-30 13:15:00,8.88,8.88,8.88,8.88,34704.0,8.4925,8.4925,8.4925,8.4925,34704.0
2017-05-30 13:20:00,8.88,8.88,8.88,8.88,424308.0,8.4925,8.4925,8.4925,8.4925,424308.0
2017-05-30 13:25:00,8.88,8.88,8.87,8.87,609468.0,8.4925,8.4925,8.4829,8.4829,609468.0
2017-05-30 13:30:00,8.87,8.87,8.87,8.87,267048.0,8.4829,8.4829,8.4829,8.4829,267048.0
2017-05-30 13:35:00,8.87,8.87,8.87,8.87,66168.0,8.4829,8.4829,8.4829,8.4829,66168.0
2017-05-30 13:40:00,8.87,8.87,8.87,8.87,210696.0,8.4829,8.4829,8.4829,8.4829,210696.0
2017-05-30 13:45:00,8.87,8.88,8.87,8.87,773700.0,8.4829,8.4925,8.4829,8.4829,773700.0
2017-05-30 13:50:00,8.87,8.88,8.87,8.87,112884.0,8.4829,8.4925,8.4829,8.4829,112884.0
2017-05-30 13:55:00,8.87,8.88,8.86,8.87,402600.0,8.4829,8.4925,8.4734,8.4829,402600.0
2017-05-30 14:00:00,8.87,8.87,8.86,8.87,423936.0,8.4829,8.4829,8.4734,8.4829,423936.0
2017-05-30 14:05:00,8.87,8.87,8.86,8.87,155604.0,8.4829,8.4829,8.4734,8.4829,155604.0
2017-05-30 14:10:00,8.87,8.87,8.87,8.87,116112.0,8.4829,8.4829,8.4829,8.4829,116112.0
2017-05-30 14:15:00,8.87,8.87,8.86,8.87,53820.0,8.4829,8.4829,8.4734,8.4829,53820.0
2017-05-30 14:20:00,8.86,8.87,8.86,8.87,189564.0,8.4734,8.4829,8.4734,8.4829,189564.0
2017-05-30 14:25:00,8.87,8.87,8.87,8.87,653304.0,8.4829,8.4829,8.4829,8.4829,653304.0
2017-05-30 14:30:00,8.87,8.88,8.87,8.88,27240.0,8.4829,8.4925,8.4829,8.4925,27240.0
2017-05-30 14:35:00,8.87,8.87,8.85,8.86,654708.0,8.4829,8.4829,8.4638,8.4734,654708.0
2017-05-30 14:40:00,8.86,8.87,8.86,8.86,215064.0,8.4734,8.4829,8.4734,8.4734,215064.0
2017-05-30 14:45:00,8.86,8.87,8.86,8.86,441840.0,8.4734,8.4829,8.4734,8.4734,441840.0
2017-05-30 14:50:00,8.87,8.87,8.86,8.86,393792.0,8.4829,8.4829,8.4734,8.4734,393792.0
2017-05-30 14:55:00,8.86,8.86,8.86,8.86,269520.0,8.4734,8.4734,8.4734,8.4734,269520.0
2017-05-30 15:00:00,8.87,8.88,8.87,8.88,455148.0,8.4829,8.4925,8.4829,8.4925,455148.0
2017-05-30 15:05:00,8.88,8.88,8.88,8.88,115152.0,8.4925,8.4925,8.4925,8.4925,115152.0
2017-05-30 15:10:00,8.88,8.88,8.88,8.88,109080.0,8.4925,8.4925,8.4925,8.4925,109080.0
2017-05-30 15:15:00,8.88,8.88,8.87,8.88,210012.0,8.4925,8.4925,8.4829,8.4925,210012.0
2017-05-30 15:20:00,8.87,8.88,8.87,8.88,73524.0,8.4829,8.4925,8.4829,8.4925,73524.0
2017-05-30 15:25:00,8.87,8.88,8.87,8.88,66984.0,8.4829,8.4925,8.4829,8.4925,66984.0
2017-05-30 15:30:00,8.88,8.89,8.88,8.89,230208.0,8.4925,8.5021,8.4925,8.5021,230208.0
2017-05-30 15:35:00,8.89,8.89,8.88,8.88,155028.0,8.5021,8.5021,8.4925,8.4925,155028.0
2017-05-30 15:40:00,8.88,8.89,8.88,8.88,144540.0,8.4925,8.5021,8.4925,8.4925,144540.0
2017-05-30 15:45:00,8.88,8.89,8.87,8.87,249480.0,8.4925,8.5021,8.4829,8.4829,249480.0
2017-05-30 15:50:00,8.88,8.89,8.87,8.87,517932.0,8.4925,8.5021,8.4829,8.4829,517932.0
2017-05-30 15:55:00,8.88,8.88,8.87,8.87,465612.0,8.4925,8.4925,8.4829,8.4829,465612.0
2017-05-31 09:30:00,8.94,8.96,8.94,8.94,1486032.0,8.5499,8.569,8.5499,8.5499,1486032.0
2017-05-31 09:35:00,8.94,8.94,8.93,8.93,828192.0,8.5499,8.5499,8.5403,8.5403,828192.0
2017-05-31 09:40:00,8.93,8.94,8.92,8.93,892896.0,8.5403,8.5499,8.5308,8.5403,892896.0
2017-05-31 09:45:00,8.93,8.94,8.87,8.88,1046508.0,8.5403,8.5499,8.4829,8.4925,1046508.0
2017-05-31 09:50:00,8.88,8.89,8.83,8.84,1601760.0,8.4925,8.5021,8.4447,8.4542,1601760.0
2017-05-31 09:55:00,8.84,8.85,8.78,8.79,3111264.0,8.4542,8.4638,8.3969,8.4064,3111264.0
2017-05-31 10:00:00,8.78,8.79,8.72,8.75,3272592.0,8.3969,8.4064,8.3395,8.3682,3272592.0
2017-05-31 10:05:00,8.75,8.77,8.73,8.77,1871964.0,8.3682,8.3873,8.349,8.3873,1871964.0
2017-05-31 10:10:00,8.77,8.78,8.75,8.78,870948.0,8.3873,8.3969,8.3682,8.3969,870948.0
2017-05-31 10:15:00,8.78,8.79,8.76,8.77,904572.0,8.3969,8.4064,8.3777,8.3873,904572.0
2017-05-31 10:20:00,8.77,8.78,8.76,8.77,491868.0,8.3873,8.3969,8.3777,8.3873,491868.0
2017-05-31 10:25:00,8.77,8.78,8.77,8.78,586368.0,8.3873,8.3969,8.3873,8.3969,586368.0
2017-05-31 10:30:00,8.78,8.79,8.76,8.79,1290108.0,8.3969,8.4064,8.3777,8.4064,1290108.0
2017-05-31 10:35:00,8.79,8.79,8.77,8.77,457560.0,8.4064,8.4064,8.3873,8.3873,457560.0
2017-05-31 10:40:00,8.78,8.81,8.77,8.8,872220.0,8.3969,8.4256,8.3873,8.416,872220.0
2017-05-31 10:45:00,8.8,8.8,8.79,8.8,593472.0,8.416,8.416,8.4064,8.416,593472.0
2017-05-31 10:50:00,8.79,8.83,8.79,8.82,1107600.0,8.4064,8.4447,8.4064,8.4351,1107600.0
2017-05-31 10:55:00,8.82,8.83,8.81,8.83,401880.0,8.4351,8.4447,8.4256,8.4447,401880.0
2017-05-31 11:00:00,8.83,8.84,8.83,8.84,332364.0,8.4447,8.4542,8.4447,8.4542,332364.0
2017-05-31 11:05:00,8.84,8.85,8.83,8.84,566148.0,8.4542,8.4638,8.4447,8.4542,566148.0
2017-05-31 11:10:00,8.84,8.84,8.8,8.8,1185300.0,8.4542,8.4542,8.416,8.416,1185300.0
2017-05-31 11:15:00,8.81,8.82,8.8,8.82,330360.0,8.4256,8.4351,8.416,8.4351,330360.0
2017-05-31 11:20:00,8.82,8.83,8.82,8.83,225552.0,8.4351,8.4447,8.4351,8.4447,225552.0
2017-05-31 11:25:00,8.83,8.83,8.8,8.81,491268.0,8.4447,8.4447,8.416,8.4256,491268.0
2017-05-31 11:30:00,8.81,8.81,8.78,8.79,793608.0,8.4256,8.4256,8.3969,8.4064,793608.0
2017-05-31 11:35:00,8.79,8.81,8.78,8.8,385968.0,8.4064,8.4256,8.3969,8.416,385968.0
2017-05-31 11:40:00,8.8,8.82,8.79,8.81,173112.0,8.416,8.4351,8.4064,8.4256,173112.0
2017-05-31 11:45:00,8.81,8.82,8.81,8.82,168300.0,8.4256,8.4351,8.4256,8.4351,168300.0
2017-05-31 11:50:00,8.82,8.83,8.82,8.82,833364.0,8.4351,8.4447,8.4351,8.4351,833364.0
2017-05-31 11:55:00,8.82,8.83,8.82,8.83,423180.0,8.4351,8.4447,8.4351,8.4447,423180.0
2017-05-31 12:00:00,8.82,8.84,8.82,8.84,319812.0,8.4351,8.4542,8.4351,8.4542,319812.0
2017-05-31 12:05:00,8.83,8.85,8.83,8.84,727716.0,8.4447,8.4638,8.4447,8.4542,727716.0
2017-05-31 12:10:00,8.84,8.84,8.83,8.83,320760.0,8.4542,8.4542,8.4447,8.4447,320760.0
2017-05-31 12:15:00,8.84,8.84,8.82,8.82,160764.0,8.4542,8.4542,8.4351,8.4351,160764.0
2017-05-31 12:20:00,8.82,8.83,8.81,8.82,228780.0,8.4351,8.4447,8.4256,8.4351,228780.0
2017-05-31 12:25:00,8.82,8.82,8.81,8.82,69900.0,8.4351,8.4351,8.4256,8.4351,69900.0
2017-05-31 12:30:00,8.81,8.83,8.81,8.82,279336.0,8.4256,8.4447,8.4256,8.4351,279336.0
2017-05-31 12:35:00,8.82,8.82,8.82,8.82,55968.0,8.4351,8.4351,8.4351,8.4351,55968.0
2017-05-31 12:40:00,8.82,8.82,8.81,8.82,578808.0,8.4351,8.4351,8.4256,8.4351,578808.0
2017-05-31 12:45:00,8.82,8.82,8.8,8.8,245760.0,8.4351,8.4351,8.416,8.416,245760.0
2017-05-31 12:50:00,8.8,8.8,8.79,8.8,265764.0,8.416,8.416,8.4064,8.416,265764.0
2017-05-31 12:55:00,8.8,8.8,8.79,8.79,183168.0,8.416,8.416,8.4064,8.4064,183168.0
2017-05-31 13:00:00,8.79,8.81,8.79,8.81,283884.0,8.4064,8.4256,8.4064,8.4256,283884.0
2017-05-31 13:05:00,8.81,8.81,8.81,8.81,43200.0,8.4256,8.4256,8.4256,8.4256,43200.0
2017-05-31 13:10:00,8.81,8.83,8.81,8.83,686460.0,8.4256,8.4447,8.4256,8.4447,686460.0
2017-05-31 13:15:00,8.83,8.84,8.81,8.81,323904.0,8.4447,8.4542,8.4256,8.4256,323904.0
2017-05-31 13:20:00,8.82,8.82,8.81,8.81,669144.0,8.4351,8.4351,8.4256,8.4256,669144.0
2017-05-31 13:25:00,8.81,8.81,8.81,8.81,107172.0,8.4256,8.4256,8.4256,8.4256,107172.0
2017-05-31 13:30:00,8.81,8.82,8.81,8.82,651708.0,8.4256,8.4351,8.4256,8.4351,651708.0
2017-05-31 13:35:00,8.82,8.82,8.81,8.81,174744.0,8.4351,8.4351,8.4256,8.4256,174744.0
2017-05-31 13:40:00,8.81,8.81,8.8,8.81,567924.0,8.4256,8.4256,8.416,8.4256,567924.0
2017-05-31 13:45:00,8.81,8.81,8.8,8.8,138900.0,8.4256,8.4256,8.416,8.416,138900.0
2017-05-31 13:50:00,8.8,8.81,8.8,8.81,63600.0,8.416,8.4256,8.416,8.4256,63600.0
2017-05-31 13:55:00,8.81,8.81,8.8,8.81,131232.0,8.4256,8.4256,8.416,8.4256,131232.0
2017-05-31 14:00:00,8.81,8.81,8.79,8.79,233472.0,8.4256,8.4256,8.4064,8.4064,233472.0
2017-05-31 14:05:00,8.8,8.8,8.78,8.78,173796.0,8.416,8.416,8.3969,8.3969,173796.0
2017-05-31 14:10:00,8.79,8.79,8.75,8.75,1328796.0,8.4064,8.4064,8.3682,8.3682,1328796.0
2017-05-31 14:15:00,8.75,8.78,8.75,8.78,268284.0,8.3682,8.3969,8.3682,8.3969,268284.0
2017-05-31 14:20:00,8.77,8.79,8.77,8.78,166020.0,8.3873,8.4064,8.3873,8.3969,166020.0
2017-05-31 14:25:00,8.78,8.79,8.77,8.79,234888.0,8.3969,8.4064,8.3873,8.4064,234888.0
2017-05-31 14:30:00,8.78,8.79,8.78,8.78,93396.0,8.3969,8.4064,8.3969,8.3969,93396.0
2017-05-31 14:35:00,8.78,8.8,8.78,8.79,139284.0,8.3969,8.416,8.3969,8.4064,139284.0
2017-05-31 14:40:00,8.79,8.8,8.79,8.8,107340.0,8.4064,8.416,8.4064,8.416,107340.0
2017-05-31 14:45:00,8.8,8.8,8.79,8.79,82668.0,8.416,8.416,8.4064,8.4064,82668.0
2017-05-31 14:50:00,8.79,8.79,8.78,8.79,147960.0,8.4064,8.4064,8.3969,8.4064,147960.0
2017-05-31 14:55:00,8.79,8.79,8.78,8.79,194640.0,8.4064,8.4064,8.3969,8.4064,194640.0
2017-05-31 15:00:00,8.79,8.81,8.79,8.81,131616.0,8.4064,8.4256,8.4064,8.4256,131616.0
2017-05-31 15:05:00,8.81,8.81,8.79,8.79,224436.0,8.4256,8.4256,8.4064,8.4064,224436.0
2017-05-31 15:10:00,8.79,8.8,8.79,8.8,61512.0,8.4064,8.416,8.4064,8.416,61512.0
2017-05-31 15:15:00,8.8,8.81,8.8,8.81,284784.0,8.416,8.4256,8.416,8.4256,284784.0
2017-05-31 15:20:00,8.81,8.82,8.81,8.81,1233096.0,8.4256,8.4351,8.4256,8.4256,1233096.0
2017-05-31 15:25:00,8.81,8.83,8.81,8.82,373884.0,8.4256,8.4447,8.4256,8.4351,373884.0
2017-05-31 15:30:00,8.83,8.83,8.82,8.83,261264.0,8.4447,8.4447,8.4351,8.4447,261264.0
2017-05-31 15:35:00,8.83,8.83,8.82,8.82,149412.0,8.4447,8.4447,8.4351,8.4351,149412.0
2017-05-31 15:40:00,8.82,8.83,8.82,8.83,397428.0,8.4351,8.4447,8.4351,8.4447,397428.0
2017-05-31 15:45:00,8.83,8.83,8.83,8.83,179076.0,8.4447,8.4447,8.4447,8.4447,179076.0
2017-05-31 15:50:00,8.83,8.83,8.83,8.83,494712.0,8.4447,8.4447,8.4447,8.4447,494712.0
2017-05-31 15:55:00,8.83,8.86,8.83,8.85,1429224.0,8.4447,8.4734,8.4447,8.4638,1429224.0
2017-06-01 09:30:00,8.9,8.92,8.9,8.91,1433916.0,8.5116,8.5308,8.5116,8.5212,1433916.0
2017-06-01 09:35:00,8.91,8.91,8.88,8.91,1207164.0,8.5212,8.5212,8.4925,8.5212,1207164.0
2017-06-01 09:40:00,8.9,8.92,8.89,8.92,811752.0,8.5116,8.5308,8.5021,8.5308,811752.0
2017-06-01 09:45:00,8.92,8.94,8.92,8.94,1279188.0,8.5308,8.5499,8.5308,8.5499,1279188.0
2017-06-01 09:50:00,8.94,8.94,8.87,8.87,849204.0,8.5499,8.5499,8.4829,8.4829,849204.0
2017-06-01 09:55:00,8.88,8.9,8.88,8.89,574932.0,8.4925,8.5116,8.4925,8.5021,574932.0
2017-06-01 10:00:00,8.89,8.9,8.87,8.88,698868.0,8.5021,8.5116,8.4829,8.4925,698868.0
2017-06-01 10:05:00,8.88,8.88,8.83,8.83,1248384.0,8.4925,8.4925,8.4447,8.4447,1248384.0
2017-06-01 10:10:00,8.83,8.85,8.83,8.84,1588656.0,8.4447,8.4638,8.4447,8.4542,1588656.0
2017-06-01 10:15:00,8.84,8.85,8.8,8.82,689628.0,8.4542,8.4638,8.416,8.4351,689628.0
2017-06-01 10:20:00,8.82,8.83,8.81,8.82,1000380.0,8.4351,8.4447,8.4256,8.4351,1000380.0
2017-06-01 10:25:00,8.81,8.82,8.8,8.82,231540.0,8.4256,8.4351,8.416,8.4351,231540.0
2017-06-01 10:30:00,8.82,8.83,8.81,8.82,403956.0,8.4351,8.4447,8.4256,8.4351,403956.0
2017-06-01 10:35:00,8.82,8.84,8.82,8.84,332388.0,8.4351,8.4542,8.4351,8.4542,332388.0
2017-06-01 10:40:00,8.84,8.85,8.83,8.84,294264.0,8.4542,8.4638,8.4447,8.4542,294264.0
2017-06-01 10:45:00,8.84,8.85,8.83,8.83,332064.0,8.4542,8.4638,8.4447,8.4447,332064.0
2017-06-01 10:50:00,8.84,8.84,8.82,8.84,610356.0,8.4542,8.4542,8.4351,8.4542,610356.0
2017-06-01 10:55:00,8.83,8.84,8.83,8.83,190212.0,8.4447,8.4542,8.4447,8.4447,190212.0
2017-06-01 11:00:00,8.83,8.84,8.82,8.84,211272.0,8.4447,8.4542,8.4351,8.4542,211272.0
2017-06-01 11:05:00,8.84,8.86,8.83,8.85,606552.0,8.4542,8.4734,8.4447,8.4638,606552.0
2017-06-01 11:10:00,8.85,8.86,8.85,8.86,272784.0,8.4638,8.4734,8.4638,8.4734,272784.0
2017-06-01 11:15:00,8.86,8.87,8.86,8.86,419916.0,8.4734,8.4829,8.4734,8.4734,419916.0
2017-06-01 11:20:00,8.86,8.86,8.85,8.85,117600.0,8.4734,8.4734,8.4638,8.4638,117600.0
2017-06-01 11:25:00,8.86,8.87,8.86,8.87,132876.0,8.4734,8.4829,8.4734,8.4829,132876.0
2017-06-01 11:30:00,8.87,8.88,8.87,8.87,265236.0,8.4829,8.4925,8.4829,8.4829,265236.0
2017-06-01 11:35:00,8.87,8.87,8.86,8.87,229932.0,8.4829,8.4829,8.4734,8.4829,229932.0
2017-06-01 11:40:00,8.87,8.87,8.86,8.87,39180.0,8.4829,8.4829,8.4734,8.4829,39180.0
2017-06-01 11:45:00,8.86,8.87,8.86,8.87,93600.0,8.4734,8.4829,8.4734,8.4829,93600.0
2017-06-01 11:50:00,8.87,8.89,8.87,8.89,398628.0,8.4829,8.5021,8.4829,8.5021,398628.0
2017-06-01 11:55:00,8.89,8.9,8.89,8.89,200700.0,8.5021,8.5116,8.5021,8.5021,200700.0
2017-06-01 12:00:00,8.9,8.9,8.89,8.9,523728.0,8.5116,8.5116,8.5021,8.5116,523728.0
2017-06-01 12:05:00,8.9,8.9,8.89,8.89,573684.0,8.5116,8.5116,8.5021,8.5021,573684.0
2017-06-01 12:10:00,8.89,8.89,8.88,8.89,123636.0,8.5021,8.5021,8.4925,8.5021,123636.0
2017-06-01 12:15:00,8.9,8.9,8.89,8.89,102516.0,8.5116,8.5116,8.5021,8.5021,102516.0
2017-06-01 12:20:00,8.9,8.91,8.89,8.91,298572.0,8.5116,8.5212,8.5021,8.5212,298572.0
2017-06-01 12:25:00,8.91,8.91,8.89,8.9,387540.0,8.5212,8.5212,8.5021,8.5116,387540.0
2017-06-01 12:30:00,8.9,8.91,8.9,8.91,359724.0,8.5116,8.5212,8.5116,8.5212,359724.0
2017-06-01 12:35:00,8.91,8.91,8.9,8.9,79536.0,8.5212,8.5212,8.5116,8.5116,79536.0
2017-06-01 12:40:00,8.9,8.91,8.89,8.9,247296.0,8.5116,8.5212,8.5021,8.5116,247296.0
2017-06-01 12:45:00,8.9,8.91,8.9,8.91,78336.0,8.5116,8.5212,8.5116,8.5212,78336.0
2017-06-01 12:50:00,8.91,8.92,8.9,8.92,540012.0,8.5212,8.5308,8.5116,8.5308,540012.0
2017-06-01 12:55:00,8.92,8.93,8.92,8.92,430392.0,8.5308,8.5403,8.5308,8.5308,430392.0
2017-06-01 13:00:00,8.92,8.92,8.92,8.92,186780.0,8.5308,8.5308,8.5308,8.5308,186780.0
2017-06-01 13:05:00,8.92,8.93,8.92,8.92,318792.0,8.5308,8.5403,8.5308,8.5308,318792.0
2017-06-01 13:10:00,8.92,8.92,8.92,8.92,221244.0,8.5308,8.5308,8.5308,8.5308,221244.0
2017-06-01 13:15:00,8.92,8.92,8.92,8.92,465144.0,8.5308,8.5308,8.5308,8.5308,465144.0
2017-06-01 13:20:00,8.92,8.92,8.91,8.91,241716.0,8.5308,8.5308,8.5212,8.5212,241716.0
2017-06-01 13:25:00,8.92,8.92,8.92,8.92,291120.0,8.5308,8.5308,8.5308,8.5308,291120.0
2017-06-01 13:30:00,8.92,8.92,8.91,8.91,147264.0,8.5308,8.5308,8.5212,8.5212,147264.0
2017-06-01 13:35:00,8.91,8.91,8.9,8.9,249696.0,8.5212,8.5212,8.5116,8.5116,249696.0
2017-06-01 13:40:00,8.9,8.91,8.9,8.9,118104.0,8.5116,8.5212,8.5116,8.5116,118104.0
2017-06-01 13:45:00,8.91,8.91,8.9,8.91,319824.0,8.5212,8.5212,8.5116,8.5212,319824.0
2017-06-01 13:50:00,8.91,8.91,8.9,8.9,216036.0,8.5212,8.5212,8.5116,8.5116,216036.0
2017-06-01 13:55:00,8.9,8.91,8.9,8.9,295992.0,8.5116,8.5212,8.5116,8.5116,295992.0
2017-06-01 14:00:00,8.91,8.92,8.91,8.92,256356.0,8.5212,8.5308,8.5212,8.5308,256356.0
2017-06-01 14:05:00,8.92,8.92,8.91,8.92,504348.0,8.5308,8.5308,8.5212,8.5308,504348.0
2017-06-01 14:10:00,8.92,8.93,8.92,8.92,1015788.0,8.5308,8.5403,8.5308,8.5308,1015788.0
2017-06-01 14:15:00,8.92,8.92,8.92,8.92,52500.0,8.5308,8.5308,8.5308,8.5308,52500.0
2017-06-01 14:20:00,8.92,8.93,8.92,8.93,271680.0,8.5308,8.5403,8.5308,8.5403,271680.0
2017-06-01 14:25:00,8.92,8.93,8.92,8.92,150384.0,8.5308,8.5403,8.5308,8.5308,150384.0
2017-06-01 14:30:00,8.92,8.92,8.91,8.92,55092.0,8.5308,8.5308,8.5212,8.5308,55092.0
2017-06-01 14:35:00,8.92,8.92,8.9,8.91,99600.0,8.5308,8.5308,8.5116,8.5212,99600.0
2017-06-01 14:40:00,8.91,8.91,8.91,8.91,213336.0,8.5212,8.5212,8.5212,8.5212,213336.0
2017-06-01 14:45:00,8.91,8.91,8.9,8.91,119028.0,8.5212,8.5212,8.5116,8.5212,119028.0
2017-06-01 14:50:00,8.91,8.91,8.9,8.91,163356.0,8.5212,8.5212,8.5116,8.5212,163356.0
2017-06-01 14:55:00,8.9,8.91,8.9,8.9,462660.0,8.5116,8.5212,8.5116,8.5116,462660.0
2017-06-01 15:00:00,8.9,8.91,8.9,8.91,437136.0,8.5116,8.5212,8.5116,8.5212,437136.0
2017-06-01 15:05:00,8.91,8.92,8.9,8.92,547872.0,8.5212,8.5308,8.5116,8.5308,547872.0
2017-06-01 15:10:00,8.91,8.92,8.91,8.92,616068.0,8.5212,8.5308,8.5212,8.5308,616068.0
2017-06-01 15:15:00,8.92,8.93,8.92,8.92,367044.0,8.5308,8.5403,8.5308,8.5308,367044.0
2017-06-01 15:20:00,8.92,8.93,8.92,8.93,554316.0,8.5308,8.5403,8.5308,8.5403,554316.0
2017-06-01 15:25:00,8.93,8.93,8.92,8.92,542676.0,8.5403,8.5403,8.5308,8.5308,542676.0
2017-06-01 15:30:00,8.92,8.93,8.91,8.93,326460.0,8.5308,8.5403,8.5212,8.5403,326460.0
2017-06-01 15:35:00,8.92,8.94,8.92,8.94,386544.0,8.5308,8.5499,8.5308,8.5499,386544.0
2017-06-01 15:40:00,8.94,8.94,8.93,8.93,159864.0,8.5499,8.5499,8.5403,8.5403,159864.0
2017-06-01 15:45:00,8.93,8.94,8.93,8.94,1016952.0,8.5403,8.5499,8.5403,8.5499,1016952.0
2017-06-01 15:50:00,8.94,8.96,8.94,8.94,1313328.0,8.5499,8.569,8.5499,8.5499,1313328.0
2017-06-01 15:55:00,8.94,8.97,8.94,8.97,1245240.0,8.5499,8.5786,8.5499,8.5786,1245240.0
2017-06-02 09:30:00,9.05,9.07,9.03,9.07,2248584.0,8.6551,8.6742,8.636,8.6742,2248584.0
2017-06-02 09:35:00,9.06,9.08,9.03,9.04,1637664.0,8.6646,8.6838,8.636,8.6455,1637664.0
2017-06-02 09:40:00,9.04,9.04,9.01,9.04,1498080.0,8.6455,8.6455,8.6168,8.6455,1498080.0
2017-06-02 09:45:00,9.04,9.04,9.01,9.04,513216.0,8.6455,8.6455,8.6168,8.6455,513216.0
2017-06-02 09:50:00,9.05,9.05,9.02,9.03,324924.0,8.6551,8.6551,8.6264,8.636,324924.0
2017-06-02 09:55:00,9.02,9.05,9.02,9.04,617196.0,8.6264,8.6551,8.6264,8.6455,617196.0
2017-06-02 10:00:00,9.03,9.06,9.03,9.06,774276.0,8.636,8.6646,8.636,8.6646,774276.0
2017-06-02 10:05:00,9.06,9.07,9.06,9.07,610344.0,8.6646,8.6742,8.6646,8.6742,610344.0
2017-06-02 10:10:00,9.07,9.1,9.07,9.1,986736.0,8.6742,8.7029,8.6742,8.7029,986736.0
2017-06-02 10:15:00,9.1,9.1,9.08,9.08,594840.0,8.7029,8.7029,8.6838,8.6838,594840.0
2017-06-02 10:20:00,9.08,9.09,9.08,9.08,199248.0,8.6838,8.6933,8.6838,8.6838,199248.0
2017-06-02 10:25:00,9.08,9.1,9.08,9.09,477540.0,8.6838,8.7029,8.6838,8.6933,477540.0
2017-06-02 10:30:00,9.1,9.1,9.08,9.09,260628.0,8.7029,8.7029,8.6838,8.6933,260628.0
2017-06-02 10:35:00,9.09,9.1,9.08,9.1,226140.0,8.6933,8.7029,8.6838,8.7029,226140.0
2017-06-02 10:40:00,9.1,9.1,9.09,9.09,373044.0,8.7029,8.7029,8.6933,8.6933,373044.0
2017-06-02 10:45:00,9.09,9.1,9.08,9.08,396096.0,8.6933,8.7029,8.6838,8.6838,396096.0
2017-06-02 10:50:00,9.09,9.11,9.09,9.1,684048.0,8.6933,8.7125,8.6933,8.7029,684048.0
2017-06-02 10:55:00,9.1,9.12,9.1,9.11,458172.0,8.7029,8.722,8.7029,8.7125,458172.0
2017-06-02 11:00:00,9.11,9.12,9.11,9.12,338760.0,8.7125,8.722,8.7125,8.722,338760.0
2017-06-02 11:05:00,9.12,9.13,9.11,9.11,372756.0,8.722,8.7316,8.7125,8.7125,372756.0
2017-06-02 11:10:00,9.11,9.12,9.11,9.12,325944.0,8.7125,8.722,8.7125,8.722,325944.0
2017-06-02 11:15:00,9.12,9.13,9.11,9.12,334788.0,8.722,8.7316,8.7125,8.722,334788.0
2017-06-02 11:20:00,9.13,9.13,9.12,9.13,146592.0,8.7316,8.7316,8.722,8.7316,146592.0
2017-06-02 11:25:00,9.13,9.14,9.13,9.13,816408.0,8.7316,8.7412,8.7316,8.7316,816408.0
2017-06-02 11:30:00,9.13,9.14,9.13,9.14,262080.0,8.7316,8.7412,8.7316,8.7412,262080.0
2017-06-02 11:35:00,9.14,9.16,9.14,9.15,507720.0,8.7412,8.7603,8.7412,8.7507,507720.0
2017-06-02 11:40:00,9.16,9.17,9.15,9.17,653508.0,8.7603,8.7698,8.7507,8.7698,653508.0
2017-06-02 11:45:00,9.17,9.18,9.17,9.17,562056.0,8.7698,8.7794,8.7698,8.7698,562056.0
2017-06-02 11:50:00,9.17,9.18,9.17,9.18,415416.0,8.7698,8.7794,8.7698,8.7794,415416.0
2017-06-02 11:55:00,9.18,9.18,9.17,9.18,409764.0,8.7794,8.7794,8.7698,8.7794,409764.0
2017-06-02 12:00:00,9.18,9.18,9.17,9.17,312048.0,8.7794,8.7794,8.7698,8.7698,312048.0
2017-06-02 12:05:00,9.17,9.17,9.16,9.16,310092.0,8.7698,8.7698,8.7603,8.7603,310092.0
2017-06-02 12:10:00,9.17,9.17,9.16,9.17,208296.0,8.7698,8.7698,8.7603,8.7698,208296.0
2017-06-02 12:15:00,9.17,9.18,9.17,9.18,283632.0,8.7698,8.7794,8.7698,8.7794,283632.0
2017-06-02 12:20:00,9.18,9.19,9.18,9.18,220404.0,8.7794,8.789,8.7794,8.7794,220404.0
2017-06-02 12:25:00,9.18,9.18,9.17,9.18,1282800.0,8.7794,8.7794,8.7698,8.7794,1282800.0
2017-06-02 12:30:00,9.18,9.18,9.17,9.18,185244.0,8.7794,8.7794,8.7698,8.7794,185244.0
2017-06-02 12:35:00,9.18,9.18,9.17,9.18,213912.0,8.7794,8.7794,8.7698,8.7794,213912.0
2017-06-02 12:40:00,9.18,9.18,9.17,9.17,406740.0,8.7794,8.7794,8.7698,8.7698,406740.0
2017-06-02 12:45:00,9.17,9.18,9.17,9.17,305724.0,8.7698,8.7794,8.7698,8.7698,305724.0
2017-06-02 12:50:00,9.18,9.18,9.17,9.18,230460.0,8.7794,8.7794,8.7698,8.7794,230460.0
2017-06-02 12:55:00,9.18,9.19,9.18,9.19,472164.0,8.7794,8.789,8.7794,8.789,472164.0
2017-06-02 13:00:00,9.19,9.2,9.18,9.2,402840.0,8.789,8.7985,8.7794,8.7985,402840.0
2017-06-02 13:05:00,9.2,9.2,9.19,9.19,393144.0,8.7985,8.7985,8.789,8.789,393144.0
2017-06-02 13:10:00,9.19,9.2,9.18,9.2,666924.0,8.789,8.7985,8.7794,8.7985,666924.0
2017-06-02 13:15:00,9.2,9.2,9.19,9.19,127224.0,8.7985,8.7985,8.789,8.789,127224.0
2017-06-02 13:20:00,9.19,9.2,9.19,9.2,93864.0,8.789,8.7985,8.789,8.7985,93864.0
2017-06-02 13:25:00,9.2,9.21,9.2,9.21,658056.0,8.7985,8.8081,8.7985,8.8081,658056.0
2017-06-02 13:30:00,9.21,9.23,9.21,9.23,702084.0,8.8081,8.8272,8.8081,8.8272,702084.0
2017-06-02 13:35:00,9.23,9.23,9.22,9.23,453756.0,8.8272,8.8272,8.8177,8.8272,453756.0
2017-06-02 13:40:00,9.22,9.23,9.22,9.23,263172.0,8.8177,8.8272,8.8177,8.8272,263172.0
2017-06-02 13:45:00,9.23,9.24,9.22,9.23,326004.0,8.8272,8.8368,8.8177,8.8272,326004.0
2017-06-02 13:50:00,9.22,9.23,9.22,9.22,77772.0,8.8177,8.8272,8.8177,8.8177,77772.0
2017-06-02 13:55:00,9.23,9.23,9.22,9.23,331920.0,8.8272,8.8272,8.8177,8.8272,331920.0
2017-06-02 14:00:00,9.23,9.23,9.22,9.22,375852.0,8.8272,8.8272,8.8177,8.8177,375852.0
2017-06-02 14:05:00,9.22,9.23,9.22,9.23,225132.0,8.8177,8.8272,8.8177,8.8272,225132.0
2017-06-02 14:10:00,9.23,9.24,9.22,9.23,206556.0,8.8272,8.8368,8.8177,8.8272,206556.0
2017-06-02 14:15:00,9.23,9.24,9.23,9.24,499332.0,8.8272,8.8368,8.8272,8.8368,499332.0
2017-06-02 14:20:00,9.24,9.24,9.24,9.24,164724.0,8.8368,8.8368,8.8368,8.8368,164724.0
2017-06-02 14:25:00,9.24,9.24,9.21,9.22,541368.0,8.8368,8.8368,8.8081,8.8177,541368.0
2017-06-02 14:30:00,9.22,9.23,9.21,9.22,388632.0,8.8177,8.8272,8.8081,8.8177,388632.0
2017-06-02 14:35:00,9.22,9.23,9.22,9.22,192060.0,8.8177,8.8272,8.8177,8.8177,192060.0
2017-06-02 14:40:00,9.22,9.23,9.22,9.22,95184.0,8.8177,8.8272,8.8177,8.8177,95184.0
2017-06-02 14:45:00,9.22,9.23,9.22,9.23,148836.0,8.8177,8.8272,8.8177,8.8272,148836.0
2017-06-02 14:50:00,9.22,9.23,9.22,9.22,177180.0,8.8177,8.8272,8.8177,8.8177,177180.0
2017-06-02 14:55:00,9.22,9.23,9.22,9.23,363084.0,8.8177,8.8272,8.8177,8.8272,363084.0
2017-06-02 15:00:00,9.23,9.23,9.23,9.23,383832.0,8.8272,8.8272,8.8272,8.8272,383832.0
2017-06-02 15:05:00,9.23,9.23,9.22,9.23,848544.0,8.8272,8.8272,8.8177,8.8272,848544.0
2017-06-02 15:10:00,9.23,9.23,9.23,9.23,137064.0,8.8272,8.8272,8.8272,8.8272,137064.0
2017-06-02 15:15:00,9.23,9.23,9.23,9.23,135276.0,8.8272,8.8272,8.8272,8.8272,135276.0
2017-06-02 15:20:00,9.23,9.26,9.23,9.26,1276956.0,8.8272,8.8559,8.8272,8.8559,1276956.0
2017-06-02 15:25:00,9.25,9.26,9.24,9.25,171864.0,8.8464,8.8559,8.8368,8.8464,171864.0
2017-06-02 15:30:00,9.24,9.26,9.24,9.26,987852.0,8.8368,8.8559,8.8368,8.8559,987852.0
2017-06-02 15:35:00,9.25,9.27,9.25,9.26,570096.0,8.8464,8.8655,8.8464,8.8559,570096.0
2017-06-02 15:40:00,9.26,9.27,9.25,9.25,460272.0,8.8559,8.8655,8.8464,8.8464,460272.0
2017-06-02 15:45:00,9.25,9.25,9.23,9.24,775596.0,8.8464,8.8464,8.8272,8.8368,775596.0
2017-06-02 15:50:00,9.24,9.26,9.24,9.26,785832.0,8.8368,8.8559,8.8368,8.8559,785832.0
2017-06-02 15:55:00,9.26,9.27,9.24,9.26,1198680.0,8.8559,8.8655,8.8368,8.8559,1198680.0
2017-06-05 09:30:00,9.26,9.27,9.22,9.23,1491132.0,8.8559,8.8655,8.8177,8.8272,1491132.0
2017-06-05 09:35:00,9.23,9.26,9.23,9.25,1451568.0,8.8272,8.8559,8.8272,8.8464,1451568.0
2017-06-05 09:40:00,9.25,9.25,9.24,9.24,438240.0,8.8464,8.8464,8.8368,8.8368,438240.0
2017-06-05 09:45:00,9.24,9.29,9.24,9.28,1529052.0,8.8368,8.8846,8.8368,8.875,1529052.0
2017-06-05 09:50:00,9.28,9.29,9.27,9.28,795024.0,8.875,8.8846,8.8655,8.875,795024.0
2017-06-05 09:55:00,9.28,9.28,9.27,9.28,518376.0,8.875,8.875,8.8655,8.875,518376.0
2017-06-05 10:00:00,9.28,9.29,9.27,9.28,762888.0,8.875,8.8846,8.8655,8.875,762888.0
2017-06-05 10:05:00,9.28,9.29,9.26,9.27,582240.0,8.875,8.8846,8.8559,8.8655,582240.0
2017-06-05 10:10:00,9.27,9.28,9.26,9.27,755580.0,8.8655,8.875,8.8559,8.8655,755580.0
2017-06-05 10:15:00,9.27,9.28,9.27,9.28,282792.0,8.8655,8.875,8.8655,8.875,282792.0
2017-06-05 10:20:00,9.28,9.29,9.27,9.28,599364.0,8.875,8.8846,8.8655,8.875,599364.0
2017-06-05 10:25:00,9.28,9.29,9.27,9.28,388332.0,8.875,8.8846,8.8655,8.875,388332.0
2017-06-05 10:30:00,9.29,9.29,9.28,9.29,384732.0,8.8846,8.8846,8.875,8.8846,384732.0
2017-06-05 10:35:00,9.29,9.29,9.28,9.28,307464.0,8.8846,8.8846,8.875,8.875,307464.0
2017-06-05 10:40:00,9.28,9.31,9.28,9.3,722172.0,8.875,8.9037,8.875,8.8942,722172.0
2017-06-05 10:45:00,9.3,9.3,9.29,9.3,341760.0,8.8942,8.8942,8.8846,8.8942,341760.0
2017-06-05 10:50:00,9.3,9.3,9.29,9.29,132792.0,8.8942,8.8942,8.8846,8.8846,132792.0
2017-06-05 10:55:00,9.28,9.29,9.25,9.25,492612.0,8.875,8.8846,8.8464,8.8464,492612.0
2017-06-05 11:00:00,9.25,9.27,9.24,9.25,1205772.0,8.8464,8.8655,8.8368,8.8464,1205772.0
2017-06-05 11:05:00,9.25,9.26,9.25,9.26,548640.0,8.8464,8.8559,8.8464,8.8559,548640.0
2017-06-05 11:10:00,9.26,9.28,9.26,9.28,285780.0,8.8559,8.875,8.8559,8.875,285780.0
2017-06-05 11:15:00,9.28,9.28,9.27,9.28,193020.0,8.875,8.875,8.8655,8.875,193020.0
2017-06-05 11:20:00,9.28,9.28,9.26,9.26,199176.0,8.875,8.875,8.8559,8.8559,199176.0
2017-06-05 11:25:00,9.26,9.26,9.24,9.24,659112.0,8.8559,8.8559,8.8368,8.8368,659112.0
2017-06-05 11:30:00,9.24,9.24,9.24,9.24,241716.0,8.8368,8.8368,8.8368,8.8368,241716.0
2017-06-05 11:35:00,9.24,9.25,9.24,9.25,289956.0,8.8368,8.8464,8.8368,8.8464,289956.0
2017-06-05 11:40:00,9.25,9.25,9.24,9.24,35964.0,8.8464,8.8464,8.8368,8.8368,35964.0
2017-06-05 11:45:00,9.24,9.24,9.23,9.24,196452.0,8.8368,8.8368,8.8272,8.8368,196452.0
2017-06-05 11:50:00,9.24,9.25,9.24,9.25,295284.0,8.8368,8.8464,8.8368,8.8464,295284.0
2017-06-05 11:55:00,9.26,9.26,9.25,9.26,103092.0,8.8559,8.8559,8.8464,8.8559,103092.0
2017-06-05 12:00:00,9.26,9.27,9.26,9.26,448920.0,8.8559,8.8655,8.8559,8.8559,448920.0
2017-06-05 12:05:00,9.26,9.27,9.26,9.26,151632.0,8.8559,8.8655,8.8559,8.8559,151632.0
2017-06-05 12:10:00,9.26,9.27,9.26,9.27,148272.0,8.8559,8.8655,8.8559,8.8655,148272.0
2017-06-05 12:15:00,9.27,9.27,9.27,9.27,81816.0,8.8655,8.8655,8.8655,8.8655,81816.0
2017-06-05 12:20:00,9.27,9.27,9.26,9.26,115692.0,8.8655,8.8655,8.8559,8.8559,115692.0
2017-06-05 12:25:00,9.26,9.26,9.26,9.26,66588.0,8.8559,8.8559,8.8559,8.8559,66588.0
2017-06-05 12:30:00,9.26,9.26,9.25,9.26,104688.0,8.8559,8.8559,8.8464,8.8559,104688.0
2017-06-05 12:35:00,9.26,9.26,9.25,9.25,130224.0,8.8559,8.8559,8.8464,8.8464,130224.0
2017-06-05 12:40:00,9.25,9.25,9.25,9.25,223860.0,8.8464,8.8464,8.8464,8.8464,223860.0
2017-06-05 12:45:00,9.25,9.25,9.24,9.24,176172.0,8.8464,8.8464,8.8368,8.8368,176172.0
2017-06-05 12:50:00,9.24,9.24,9.24,9.24,326604.0,8.8368,8.8368,8.8368,8.8368,326604.0
2017-06-05 12:55:00,9.24,9.24,9.24,9.24,178188.0,8.8368,8.8368,8.8368,8.8368,178188.0
2017-06-05 13:00:00,9.25,9.25,9.25,9.25,41604.0,8.8464,8.8464,8.8464,8.8464,41604.0
2017-06-05 13:05:00,9.25,9.26,9.25,9.25,51000.0,8.8464,8.8559,8.8464,8.8464,51000.0
2017-06-05 13:10:00,9.25,9.26,9.25,9.26,358236.0,8.8464,8.8559,8.8464,8.8559,358236.0
2017-06-05 13:15:00,9.26,9.27,9.26,9.27,48984.0,8.8559,8.8655,8.8559,8.8655,48984.0
2017-06-05 13:20:00,9.27,9.27,9.25,9.26,159828.0,8.8655,8.8655,8.8464,8.8559,159828.0
2017-06-05 13:25:00,9.26,9.27,9.26,9.26,53280.0,8.8559,8.8655,8.8559,8.8559,53280.0
2017-06-05 13:30:00,9.26,9.26,9.25,9.25,165312.0,8.8559,8.8559,8.8464,8.8464,165312.0
2017-06-05 13:35:00,9.26,9.26,9.25,9.25,69348.0,8.8559,8.8559,8.8464,8.8464,69348.0
2017-06-05 13:40:00,9.26,9.27,9.25,9.27,15240.0,8.8559,8.8655,8.8464,8.8655,15240.0
2017-06-05 13:45:00,9.27,9.27,9.26,9.26,45360.0,8.8655,8.8655,8.8559,8.8559,45360.0
2017-06-05 13:50:00,9.26,9.26,9.25,9.25,58368.0,8.8559,8.8559,8.8464,8.8464,58368.0
2017-06-05 13:55:00,9.25,9.25,9.25,9.25,102852.0,8.8464,8.8464,8.8464,8.8464,102852.0
2017-06-05 14:00:00,9.24,9.25,9.24,9.24,151296.0,8.8368,8.8464,8.8368,8.8368,151296.0
2017-06-05 14:05:00,9.25,9.25,9.25,9.25,110628.0,8.8464,8.8464,8.8464,8.8464,110628.0
2017-06-05 14:10:00,9.25,9.26,9.25,9.25,139344.0,8.8464,8.8559,8.8464,8.8464,139344.0
2017-06-05 14:15:00,9.26,9.26,9.26,9.26,91212.0,8.8559,8.8559,8.8559,8.8559,91212.0
2017-06-05 14:20:00,9.25,9.26,9.25,9.26,42300.0,8.8464,8.8559,8.8464,8.8559,42300.0
2017-06-05 14:25:00,9.25,9.26,9.25,9.26,36384.0,8.8464,8.8559,8.8464,8.8559,36384.0
2017-06-05 14:30:00,9.26,9.27,9.26,9.26,109860.0,8.8559,8.8655,8.8559,8.8559,109860.0
2017-06-05 14:35:00,9.26,9.26,9.26,9.26,13848.0,8.8559,8.8559,8.8559,8.8559,13848.0
2017-06-05 14:40:00,9.26,9.26,9.26,9.26,119232.0,8.8559,8.8559,8.8559,8.8559,119232.0
2017-06-05 14:45:00,9.27,9.27,9.26,9.26,306684.0,8.8655,8.8655,8.8559,8.8559,306684.0
2017-06-05 14:50:00,9.26,9.27,9.26,9.27,75612.0,8.8559,8.8655,8.8559,8.8655,75612.0
2017-06-05 14:55:00,9.27,9.27,9.26,9.26,121200.0,8.8655,8.8655,8.8559,8.8559,121200.0
2017-06-05 15:00:00,9.26,9.26,9.25,9.26,56592.0,8.8559,8.8559,8.8464,8.8559,56592.0
2017-06-05 15:05:00,9.26,9.27,9.26,9.27,76176.0,8.8559,8.8655,8.8559,8.8655,76176.0
2017-06-05 15:10:00,9.26,9.27,9.26,9.27,222420.0,8.8559,8.8655,8.8559,8.8655,222420.0
2017-06-05 15:15:00,9.27,9.27,9.25,9.25,111900.0,8.8655,8.8655,8.8464,8.8464,111900.0
2017-06-05 15:20:00,9.26,9.26,9.25,9.25,205704.0,8.8559,8.8559,8.8464,8.8464,205704.0
2017-06-05 15:25:00,9.24,9.26,9.24,9.26,60240.0,8.8368,8.8559,8.8368,8.8559,60240.0
2017-06-05 15:30:00,9.26,9.27,9.26,9.26,203916.0,8.8559,8.8655,8.8559,8.8559,203916.0
2017-06-05 15:35:00,9.26,9.27,9.26,9.27,98004.0,8.8559,8.8655,8.8559,8.8655,98004.0
2017-06-05 15:40:00,9.27,9.27,9.26,9.27,145548.0,8.8655,8.8655,8.8559,8.8655,145548.0
2017-06-05 15:45:00,9.27,9.27,9.26,9.26,358836.0,8.8655,8.8655,8.8559,8.8559,358836.0
2017-06-05 15:50:00,9.26,9.26,9.25,9.26,328608.0,8.8559,8.8559,8.8464,8.8559,328608.0
2017-06-05 15:55:00,9.27,9.27,9.25,9.25,860184.0,8.8655,8.8655,8.8464,8.8464,860184.0
2017-06-06 09:30:00,9.22,9.24,9.21,9.22,1661472.0,8.8177,8.8368,8.8081,8.8177,1661472.0
2017-06-06 09:35:00,9.22,9.26,9.22,9.25,1078488.0,8.8177,8.8559,8.8177,8.8464,1078488.0
2017-06-06 09:40:00,9.24,9.28,9.23,9.27,819480.0,8.8368,8.875,8.8272,8.8655,819480.0
2017-06-06 09:45:00,9.27,9.28,9.26,9.28,672144.0,8.8655,8.875,8.8559,8.875,672144.0
2017-06-06 09:50:00,9.28,9.29,9.28,9.28,944148.0,8.875,8.8846,8.875,8.875,944148.0
2017-06-06 09:55:00,9.28,9.29,9.27,9.28,795444.0,8.875,8.8846,8.8655,8.875,795444.0
2017-06-06 10:00:00,9.28,9.28,9.24,9.25,529704.0,8.875,8.875,8.8368,8.8464,529704.0
2017-06-06 10:05:00,9.26,9.27,9.25,9.26,419952.0,8.8559,8.8655,8.8464,8.8559,419952.0
2017-06-06 10:10:00,9.26,9.28,9.26,9.28,554760.0,8.8559,8.875,8.8559,8.875,554760.0
2017-06-06 10:15:00,9.28,9.3,9.28,9.29,1012728.0,8.875,8.8942,8.875,8.8846,1012728.0
2017-06-06 10:20:00,9.29,9.3,9.28,9.29,312336.0,8.8846,8.8942,8.875,8.8846,312336.0
2017-06-06 10:25:00,9.29,9.3,9.29,9.29,582156.0,8.8846,8.8942,8.8846,8.8846,582156.0
2017-06-06 10:30:00,9.29,9.3,9.29,9.29,568296.0,8.8846,8.8942,8.8846,8.8846,568296.0
2017-06-06 10:35:00,9.3,9.31,9.29,9.29,929136.0,8.8942,8.9037,8.8846,8.8846,929136.0
2017-06-06 10:40:00,9.29,9.3,9.28,9.29,330984.0,8.8846,8.8942,8.875,8.8846,330984.0
2017-06-06 10:45:00,9.29,9.3,9.29,9.3,186252.0,8.8846,8.8942,8.8846,8.8942,186252.0
2017-06-06 10:50:00,9.3,9.3,9.29,9.29,382884.0,8.8942,8.8942,8.8846,8.8846,382884.0
2017-06-06 10:55:00,9.28,9.29,9.28,9.28,261336.0,8.875,8.8846,8.875,8.875,261336.0
2017-06-06 11:00:00,9.28,9.28,9.28,9.28,310932.0,8.875,8.875,8.875,8.875,310932.0
2017-06-06 11:05:00,9.28,9.28,9.26,9.26,574344.0,8.875,8.875,8.8559,8.8559,574344.0
2017-06-06 11:10:00,9.26,9.27,9.26,9.27,438468.0,8.8559,8.8655,8.8559,8.8655,438468.0
2017-06-06 11:15:00,9.27,9.28,9.24,9.25,363804.0,8.8655,8.875,8.8368,8.8464,363804.0
2017-06-06 11:20:00,9.25,9.26,9.24,9.26,704256.0,8.8464,8.8559,8.8368,8.8559,704256.0
2017-06-06 11:25:00,9.26,9.26,9.25,9.25,380484.0,8.8559,8.8559,8.8464,8.8464,380484.0
2017-06-06 11:30:00,9.25,9.27,9.25,9.25,147540.0,8.8464,8.8655,8.8464,8.8464,147540.0
2017-06-06 11:35:00,9.26,9.27,9.26,9.26,559932.0,8.8559,8.8655,8.8559,8.8559,559932.0
2017-06-06 11:40:00,9.26,9.28,9.26,9.27,506472.0,8.8559,8.875,8.8559,8.8655,506472.0
2017-06-06 11:45:00,9.27,9.28,9.27,9.27,379944.0,8.8655,8.875,8.8655,8.8655,379944.0
2017-06-06 11:50:00,9.27,9.28,9.27,9.28,254040.0,8.8655,8.875,8.8655,8.875,254040.0
2017-06-06 11:55:00,9.27,9.28,9.27,9.27,104268.0,8.8655,8.875,8.8655,8.8655,104268.0
2017-06-06 12:00:00,9.27,9.28,9.27,9.28,55632.0,8.8655,8.875,8.8655,8.875,55632.0
2017-06-06 12:05:00,9.27,9.28,9.27,9.27,239676.0,8.8655,8.875,8.8655,8.8655,239676.0
2017-06-06 12:10:00,9.27,9.27,9.26,9.27,165708.0,8.8655,8.8655,8.8559,8.8655,165708.0
2017-06-06 12:15:00,9.27,9.27,9.26,9.26,157464.0,8.8655,8.8655,8.8559,8.8559,157464.0
2017-06-06 12:20:00,9.26,9.27,9.26,9.26,398484.0,8.8559,8.8655,8.8559,8.8559,398484.0
2017-06-06 12:25:00,9.26,9.27,9.26,9.26,332148.0,8.8559,8.8655,8.8559,8.8559,332148.0
2017-06-06 12:30:00,9.26,9.27,9.25,9.27,322548.0,8.8559,8.8655,8.8464,8.8655,322548.0
2017-06-06 12:35:00,9.27,9.27,9.26,9.26,226332.0,8.8655,8.8655,8.8559,8.8559,226332.0
2017-06-06 12:40:00,9.26,9.26,9.25,9.26,212736.0,8.8559,8.8559,8.8464,8.8559,212736.0
2017-06-06 12:45:00,9.26,9.27,9.26,9.27,173508.0,8.8559,8.8655,8.8559,8.8655,173508.0
2017-06-06 12:50:00,9.27,9.27,9.26,9.27,867816.0,8.8655,8.8655,8.8559,8.8655,867816.0
2017-06-06 12:55:00,9.27,9.27,9.27,9.27,109068.0,8.8655,8.8655,8.8655,8.8655,109068.0
2017-06-06 13:00:00,9.27,9.27,9.26,9.26,40860.0,8.8655,8.8655,8.8559,8.8559,40860.0
2017-06-06 13:05:00,9.27,9.27,9.27,9.27,8400.0,8.8655,8.8655,8.8655,8.8655,8400.0
2017-06-06 13:10:00,9.27,9.27,9.24,9.25,632808.0,8.8655,8.8655,8.8368,8.8464,632808.0
2017-06-06 13:15:00,9.25,9.25,9.24,9.25,733728.0,8.8464,8.8464,8.8368,8.8464,733728.0
2017-06-06 13:20:00,9.25,9.25,9.23,9.24,551208.0,8.8464,8.8464,8.8272,8.8368,551208.0
2017-06-06 13:25:00,9.24,9.25,9.24,9.25,378612.0,8.8368,8.8464,8.8368,8.8464,378612.0
2017-06-06 13:30:00,9.25,9.25,9.24,9.24,161400.0,8.8464,8.8464,8.8368,8.8368,161400.0
2017-06-06 13:35:00,9.24,9.25,9.24,9.25,759960.0,8.8368,8.8464,8.8368,8.8464,759960.0
2017-06-06 13:40:00,9.25,9.25,9.24,9.25,186948.0,8.8464,8.8464,8.8368,8.8464,186948.0
2017-06-06 13:45:00,9.25,9.25,9.24,9.24,100236.0,8.8464,8.8464,8.8368,8.8368,100236.0
2017-06-06 13:50:00,9.25,9.25,9.24,9.24,88332.0,8.8464,8.8464,8.8368,8.8368,88332.0
2017-06-06 13:55:00,9.24,9.25,9.24,9.25,159228.0,8.8368,8.8464,8.8368,8.8464,159228.0
2017-06-06 14:00:00,9.25,9.27,9.25,9.27,410772.0,8.8464,8.8655,8.8464,8.8655,410772.0
2017-06-06 14:05:00,9.27,9.27,9.26,9.27,132756.0,8.8655,8.8655,8.8559,8.8655,132756.0
2017-06-06 14:10:00,9.27,9.27,9.26,9.26,50304.0,8.8655,8.8655,8.8559,8.8559,50304.0
2017-06-06 14:15:00,9.26,9.27,9.26,9.26,283116.0,8.8559,8.8655,8.8559,8.8559,283116.0
2017-06-06 14:20:00,9.26,9.27,9.26,9.26,88596.0,8.8559,8.8655,8.8559,8.8559,88596.0
2017-06-06 14:25:00,9.26,9.27,9.26,9.26,355848.0,8.8559,8.8655,8.8559,8.8559,355848.0
2017-06-06 14:30:00,9.26,9.28,9.26,9.28,982428.0,8.8559,8.875,8.8559,8.875,982428.0
2017-06-06 14:35:00,9.28,9.29,9.28,9.28,298992.0,8.875,8.8846,8.875,8.875,298992.0
2017-06-06 14:40:00,9.28,9.28,9.27,9.28,135648.0,8.875,8.875,8.8655,8.875,135648.0
2017-06-06 14:45:00,9.28,9.29,9.28,9.28,131976.0,8.875,8.8846,8.875,8.875,131976.0
2017-06-06 14:50:00,9.28,9.28,9.27,9.28,303624.0,8.875,8.875,8.8655,8.875,303624.0
2017-06-06 14:55:00,9.28,9.29,9.28,9.28,90852.0,8.875,8.8846,8.875,8.875,90852.0
2017-06-06 15:00:00,9.28,9.29,9.27,9.28,424284.0,8.875,8.8846,8.8655,8.875,424284.0
2017-06-06 15:05:00,9.28,9.28,9.26,9.26,163440.0,8.875,8.875,8.8559,8.8559,163440.0
2017-06-06 15:10:00,9.26,9.26,9.24,9.26,359916.0,8.8559,8.8559,8.8368,8.8559,359916.0
2017-06-06 15:15:00,9.25,9.26,9.24,9.24,321264.0,8.8464,8.8559,8.8368,8.8368,321264.0
2017-06-06 15:20:00,9.24,9.24,9.2,9.21,695100.0,8.8368,8.8368,8.7985,8.8081,695100.0
2017-06-06 15:25:00,9.21,9.21,9.17,9.18,1211616.0,8.8081,8.8081,8.7698,8.7794,1211616.0
2017-06-06 15:30:00,9.18,9.18,9.11,9.12,1918140.0,8.7794,8.7794,8.7125,8.722,1918140.0
2017-06-06 15:35:00,9.12,9.16,9.11,9.15,933036.0,8.722,8.7603,8.7125,8.7507,933036.0
2017-06-06 15:40:00,9.15,9.16,9.14,9.14,1186848.0,8.7507,8.7603,8.7412,8.7412,1186848.0
2017-06-06 15:45:00,9.15,9.16,9.13,9.13,745992.0,8.7507,8.7603,8.7316,8.7316,745992.0
2017-06-06 15:50:00,9.13,9.17,9.13,9.15,530760.0,8.7316,8.7698,8.7316,8.7507,530760.0
2017-06-06 15:55:00,9.14,9.16,9.14,9.15,967944.0,8.7412,8.7603,8.7412,8.7507,967944.0
2017-06-07 09:30:00,9.22,9.24,9.21,9.23,2451288.0,8.8177,8.8368,8.8081,8.8272,2451288.0
2017-06-07 09:35:00,9.24,9.26,9.24,9.26,1438752.0,8.8368,8.8559,8.8368,8.8559,1438752.0
2017-06-07 09:40:00,9.26,9.26,9.24,9.25,827460.0,8.8559,8.8559,8.8368,8.8464,827460.0
2017-06-07 09:45:00,9.25,9.25,9.23,9.23,754920.0,8.8464,8.8464,8.8272,8.8272,754920.0
2017-06-07 09:50:00,9.23,9.23,9.18,9.22,1473624.0,8.8272,8.8272,8.7794,8.8177,1473624.0
2017-06-07 09:55:00,9.22,9.24,9.21,9.23,546036.0,8.8177,8.8368,8.8081,8.8272,546036.0
2017-06-07 10:00:00,9.23,9.25,9.23,9.24,575688.0,8.8272,8.8464,8.8272,8.8368,575688.0
2017-06-07 10:05:00,9.24,9.25,9.24,9.24,560508.0,8.8368,8.8464,8.8368,8.8368,560508.0
2017-06-07 10:10:00,9.24,9.24,9.22,9.23,316176.0,8.8368,8.8368,8.8177,8.8272,316176.0
2017-06-07 10:15:00,9.23,9.24,9.22,9.23,255036.0,8.8272,8.8368,8.8177,8.8272,255036.0
2017-06-07 10:20:00,9.23,9.23,9.22,9.22,259596.0,8.8272,8.8272,8.8177,8.8177,259596.0
2017-06-07 10:25:00,9.22,9.22,9.2,9.2,1290900.0,8.8177,8.8177,8.7985,8.7985,1290900.0
2017-06-07 10:30:00,9.2,9.23,9.19,9.22,790116.0,8.7985,8.8272,8.789,8.8177,790116.0
2017-06-07 10:35:00,9.22,9.22,9.19,9.19,300852.0,8.8177,8.8177,8.789,8.789,300852.0
2017-06-07 10:40:00,9.19,9.2,9.15,9.18,1754208.0,8.789,8.7985,8.7507,8.7794,1754208.0
2017-06-07 10:45:00,9.18,9.21,9.17,9.2,491100.0,8.7794,8.8081,8.7698,8.7985,491100.0
2017-06-07 10:50:00,9.2,9.21,9.19,9.21,369780.0,8.7985,8.8081,8.789,8.8081,369780.0
2017-06-07 10:55:00,9.2,9.21,9.2,9.21,152136.0,8.7985,8.8081,8.7985,8.8081,152136.0
2017-06-07 11:00:00,9.21,9.23,9.2,9.23,290388.0,8.8081,8.8272,8.7985,8.8272,290388.0
2017-06-07 11:05:00,9.22,9.23,9.22,9.23,338592.0,8.8177,8.8272,8.8177,8.8272,338592.0
2017-06-07 11:10:00,9.24,9.24,9.23,9.23,250296.0,8.8368,8.8368,8.8272,8.8272,250296.0
2017-06-07 11:15:00,9.23,9.24,9.22,9.22,180840.0,8.8272,8.8368,8.8177,8.8177,180840.0
2017-06-07 11:20:00,9.22,9.24,9.22,9.23,78528.0,8.8177,8.8368,8.8177,8.8272,78528.0
2017-06-07 11:25:00,9.23,9.23,9.2,9.21,115584.0,8.8272,8.8272,8.7985,8.8081,115584.0
2017-06-07 11:30:00,9.21,9.21,9.2,9.21,260772.0,8.8081,8.8081,8.7985,8.8081,260772.0
2017-06-07 11:35:00,9.21,9.22,9.21,9.21,98832.0,8.8081,8.8177,8.8081,8.8081,98832.0
2017-06-07 11:40:00,9.21,9.22,9.21,9.21,194376.0,8.8081,8.8177,8.8081,8.8081,194376.0
2017-06-07 11:45:00,9.21,9.22,9.21,9.21,65604.0,8.8081,8.8177,8.8081,8.8081,65604.0
2017-06-07 11:50:00,9.21,9.23,9.21,9.22,178800.0,8.8081,8.8272,8.8081,8.8177,178800.0
2017-06-07 11:55:00,9.23,9.23,9.22,9.22,154020.0,8.8272,8.8272,8.8177,8.8177,154020.0
2017-06-07 12:00:00,9.22,9.22,9.19,9.2,572424.0,8.8177,8.8177,8.789,8.7985,572424.0
2017-06-07 12:05:00,9.2,9.2,9.19,9.19,410520.0,8.7985,8.7985,8.789,8.789,410520.0
2017-06-07 12:10:00,9.19,9.2,9.19,9.19,675972.0,8.789,8.7985,8.789,8.789,675972.0
2017-06-07 12:15:00,9.19,9.19,9.18,9.19,143100.0,8.789,8.789,8.7794,8.789,143100.0
2017-06-07 12:20:00,9.19,9.19,9.19,9.19,63900.0,8.789,8.789,8.789,8.789,63900.0
2017-06-07 12:25:00,9.19,9.19,9.19,9.19,67320.0,8.789,8.789,8.789,8.789,67320.0
2017-06-07 12:30:00,9.19,9.19,9.18,9.18,545748.0,8.789,8.789,8.7794,8.7794,545748.0
2017-06-07 12:35:00,9.18,9.19,9.18,9.18,161388.0,8.7794,8.789,8.7794,8.7794,161388.0
2017-06-07 12:40:00,9.18,9.18,9.17,9.18,204216.0,8.7794,8.7794,8.7698,8.7794,204216.0
2017-06-07 12:45:00,9.18,9.18,9.12,9.13,934284.0,8.7794,8.7794,8.722,8.7316,934284.0
2017-06-07 12:50:00,9.14,9.14,9.1,9.12,579588.0,8.7412,8.7412,8.7029,8.722,579588.0
2017-06-07 12:55:00,9.12,9.14,9.12,9.14,287712.0,8.722,8.7412,8.722,8.7412,287712.0
2017-06-07 13:00:00,9.14,9.16,9.13,9.15,376524.0,8.7412,8.7603,8.7316,8.7507,376524.0
2017-06-07 13:05:00,9.15,9.15,9.14,9.14,34488.0,8.7507,8.7507,8.7412,8.7412,34488.0
2017-06-07 13:10:00,9.14,9.16,9.14,9.15,279048.0,8.7412,8.7603,8.7412,8.7507,279048.0
2017-06-07 13:15:00,9.15,9.15,9.15,9.15,377808.0,8.7507,8.7507,8.7507,8.7507,377808.0
2017-06-07 13:20:00,9.15,9.17,9.14,9.17,360012.0,8.7507,8.7698,8.7412,8.7698,360012.0
2017-06-07 13:25:00,9.17,9.18,9.17,9.17,368640.0,8.7698,8.7794,8.7698,8.7698,368640.0
2017-06-07 13:30:00,9.17,9.17,9.17,9.17,318972.0,8.7698,8.7698,8.7698,8.7698,318972.0
2017-06-07 13:35:00,9.17,9.17,9.17,9.17,82332.0,8.7698,8.7698,8.7698,8.7698,82332.0
2017-06-07 13:40:00,9.17,9.17,9.17,9.17,118188.0,8.7698,8.7698,8.7698,8.7698,118188.0
2017-06-07 13:45:00,9.17,9.19,9.17,9.19,123528.0,8.7698,8.789,8.7698,8.789,123528.0
2017-06-07 13:50:00,9.19,9.19,9.17,9.18,140988.0,8.789,8.789,8.7698,8.7794,140988.0
2017-06-07 13:55:00,9.18,9.21,9.18,9.2,1396476.0,8.7794,8.8081,8.7794,8.7985,1396476.0
2017-06-07 14:00:00,9.2,9.23,9.19,9.22,496200.0,8.7985,8.8272,8.789,8.8177,496200.0
2017-06-07 14:05:00,9.22,9.25,9.22,9.23,808848.0,8.8177,8.8464,8.8177,8.8272,808848.0
2017-06-07 14:10:00,9.23,9.24,9.22,9.22,321072.0,8.8272,8.8368,8.8177,8.8177,321072.0
2017-06-07 14:15:00,9.23,9.23,9.21,9.22,330564.0,8.8272,8.8272,8.8081,8.8177,330564.0
2017-06-07 14:20:00,9.22,9.22,9.21,9.22,468648.0,8.8177,8.8177,8.8081,8.8177,468648.0
2017-06-07 14:25:00,9.22,9.23,9.22,9.22,130080.0,8.8177,8.8272,8.8177,8.8177,130080.0
2017-06-07 14:30:00,9.22,9.23,9.22,9.23,111600.0,8.8177,8.8272,8.8177,8.8272,111600.0
2017-06-07 14:35:00,9.22,9.23,9.22,9.22,62160.0,8.8177,8.8272,8.8177,8.8177,62160.0
2017-06-07 14:40:00,9.22,9.22,9.21,9.22,328692.0,8.8177,8.8177,8.8081,8.8177,328692.0
2017-06-07 14:45:00,9.22,9.24,9.22,9.23,274776.0,8.8177,8.8368,8.8177,8.8272,274776.0
2017-06-07 14:50:00,9.23,9.24,9.23,9.24,362232.0,8.8272,8.8368,8.8272,8.8368,362232.0
2017-06-07 14:55:00,9.24,9.24,9.23,9.24,212340.0,8.8368,8.8368,8.8272,8.8368,212340.0
2017-06-07 15:00:00,9.23,9.23,9.22,9.22,778764.0,8.8272,8.8272,8.8177,8.8177,778764.0
2017-06-07 15:05:00,9.22,9.24,9.22,9.23,307980.0,8.8177,8.8368,8.8177,8.8272,307980.0
2017-06-07 15:10:00,9.23,9.23,9.22,9.22,313356.0,8.8272,8.8272,8.8177,8.8177,313356.0
2017-06-07 15:15:00,9.22,9.23,9.22,9.22,491220.0,8.8177,8.8272,8.8177,8.8177,491220.0
2017-06-07 15:20:00,9.22,9.23,9.22,9.22,132720.0,8.8177,8.8272,8.8177,8.8177,132720.0
2017-06-07 15:25:00,9.23,9.24,9.23,9.24,1055208.0,8.8272,8.8368,8.8272,8.8368,1055208.0
2017-06-07 15:30:00,9.23,9.24,9.23,9.24,1553760.0,8.8272,8.8368,8.8272,8.8368,1553760.0
2017-06-07 15:35:00,9.24,9.24,9.23,9.23,162984.0,8.8368,8.8368,8.8272,8.8272,162984.0
2017-06-07 15:40:00,9.23,9.27,9.23,9.27,1003560.0,8.8272,8.8655,8.8272,8.8655,1003560.0
2017-06-07 15:45:00,9.26,9.27,9.26,9.27,982668.0,8.8559,8.8655,8.8559,8.8655,982668.0
2017-06-07 15:50:00,9.27,9.28,9.26,9.26,776040.0,8.8655,8.875,8.8559,8.8559,776040.0
2017-06-07 15:55:00,9.26,9.26,9.24,9.25,1382868.0,8.8559,8.8559,8.8368,8.8464,1382868.0
2017-06-08 09:30:00,9.31,9.32,9.28,9.3,1301412.0,8.9037,8.9133,8.875,8.8942,1301412.0
2017-06-08 09:35:00,9.29,9.29,9.21,9.24,1701444.0,8.8846,8.8846,8.8081,8.8368,1701444.0
2017-06-08 09:40:00,9.24,9.27,9.24,9.26,796056.0,8.8368,8.8655,8.8368,8.8559,796056.0
2017-06-08 09:45:00,9.26,9.27,9.19,9.2,780156.0,8.8559,8.8655,8.789,8.7985,780156.0
2017-06-08 09:50:00,9.2,9.2,9.17,9.2,802788.0,8.7985,8.7985,8.7698,8.7985,802788.0
2017-06-08 09:55:00,9.2,9.21,9.17,9.2,1097928.0,8.7985,8.8081,8.7698,8.7985,1097928.0
2017-06-08 10:00:00,9.2,9.22,9.2,9.21,885876.0,8.7985,8.8177,8.7985,8.8081,885876.0
2017-06-08 10:05:00,9.21,9.22,9.18,9.19,1068216.0,8.8081,8.8177,8.7794,8.789,1068216.0
2017-06-08 10:10:00,9.19,9.2,9.17,9.17,743004.0,8.789,8.7985,8.7698,8.7698,743004.0
2017-06-08 10:15:00,9.17,9.2,9.16,9.18,1020708.0,8.7698,8.7985,8.7603,8.7794,1020708.0
2017-06-08 10:20:00,9.18,9.18,9.14,9.16,922464.0,8.7794,8.7794,8.7412,8.7603,922464.0
2017-06-08 10:25:00,9.16,9.16,9.13,9.15,896508.0,8.7603,8.7603,8.7316,8.7507,896508.0
2017-06-08 10:30:00,9.16,9.21,9.16,9.21,892896.0,8.7603,8.8081,8.7603,8.8081,892896.0
2017-06-08 10:35:00,9.21,9.23,9.2,9.22,703140.0,8.8081,8.8272,8.7985,8.8177,703140.0
2017-06-08 10:40:00,9.22,9.22,9.19,9.19,660540.0,8.8177,8.8177,8.789,8.789,660540.0
2017-06-08 10:45:00,9.2,9.21,9.2,9.21,273936.0,8.7985,8.8081,8.7985,8.8081,273936.0
2017-06-08 10:50:00,9.21,9.22,9.21,9.22,338100.0,8.8081,8.8177,8.8081,8.8177,338100.0
2017-06-08 10:55:00,9.22,9.22,9.2,9.21,436116.0,8.8177,8.8177,8.7985,8.8081,436116.0
2017-06-08 11:00:00,9.22,9.24,9.22,9.23,807348.0,8.8177,8.8368,8.8177,8.8272,807348.0
2017-06-08 11:05:00,9.23,9.25,9.23,9.25,702516.0,8.8272,8.8464,8.8272,8.8464,702516.0
2017-06-08 11:10:00,9.25,9.26,9.23,9.23,854916.0,8.8464,8.8559,8.8272,8.8272,854916.0
2017-06-08 11:15:00,9.24,9.26,9.24,9.25,311628.0,8.8368,8.8559,8.8368,8.8464,311628.0
2017-06-08 11:20:00,9.26,9.27,9.25,9.26,605316.0,8.8559,8.8655,8.8464,8.8559,605316.0
2017-06-08 11:25:00,9.25,9.25,9.22,9.23,389484.0,8.8464,8.8464,8.8177,8.8272,389484.0
2017-06-08 11:30:00,9.23,9.23,9.21,9.23,763176.0,8.8272,8.8272,8.8081,8.8272,763176.0
2017-06-08 11:35:00,9.23,9.24,9.23,9.23,65688.0,8.8272,8.8368,8.8272,8.8272,65688.0
2017-06-08 11:40:00,9.24,9.24,9.22,9.22,747600.0,8.8368,8.8368,8.8177,8.8177,747600.0
2017-06-08 11:45:00,9.22,9.23,9.21,9.23,365604.0,8.8177,8.8272,8.8081,8.8272,365604.0
2017-06-08 11:50:00,9.23,9.25,9.23,9.25,561324.0,8.8272,8.8464,8.8272,8.8464,561324.0
2017-06-08 11:55:00,9.25,9.25,9.23,9.25,463872.0,8.8464,8.8464,8.8272,8.8464,463872.0
2017-06-08 12:00:00,9.25,9.25,9.24,9.24,286584.0,8.8464,8.8464,8.8368,8.8368,286584.0
2017-06-08 12:05:00,9.24,9.26,9.24,9.25,330876.0,8.8368,8.8559,8.8368,8.8464,330876.0
2017-06-08 12:10:00,9.25,9.25,9.24,9.25,236892.0,8.8464,8.8464,8.8368,8.8464,236892.0
2017-06-08 12:15:00,9.25,9.27,9.25,9.27,652968.0,8.8464,8.8655,8.8464,8.8655,652968.0
2017-06-08 12:20:00,9.27,9.27,9.25,9.25,241404.0,8.8655,8.8655,8.8464,8.8464,241404.0
2017-06-08 12:25:00,9.25,9.25,9.24,9.24,285816.0,8.8464,8.8464,8.8368,8.8368,285816.0
2017-06-08 12:30:00,9.24,9.24,9.24,9.24,95040.0,8.8368,8.8368,8.8368,8.8368,95040.0
2017-06-08 12:35:00,9.24,9.25,9.23,9.23,352620.0,8.8368,8.8464,8.8272,8.8272,352620.0
2017-06-08 12:40:00,9.23,9.24,9.23,9.24,271620.0,8.8272,8.8368,8.8272,8.8368,271620.0
2017-06-08 12:45:00,9.24,9.24,9.23,9.24,409548.0,8.8368,8.8368,8.8272,8.8368,409548.0
2017-06-08 12:50:00,9.24,9.24,9.23,9.24,165372.0,8.8368,8.8368,8.8272,8.8368,165372.0
2017-06-08 12:55:00,9.24,9.25,9.24,9.25,254784.0,8.8368,8.8464,8.8368,8.8464,254784.0
2017-06-08 13:00:00,9.25,9.25,9.24,9.24,251580.0,8.8464,8.8464,8.8368,8.8368,251580.0
2017-06-08 13:05:00,9.24,9.25,9.24,9.25,144600.0,8.8368,8.8464,8.8368,8.8464,144600.0
2017-06-08 13:10:00,9.25,9.25,9.23,9.24,611172.0,8.8464,8.8464,8.8272,8.8368,611172.0
2017-06-08 13:15:00,9.24,9.24,9.23,9.23,317916.0,8.8368,8.8368,8.8272,8.8272,317916.0
2017-06-08 13:20:00,9.23,9.23,9.22,9.22,736140.0,8.8272,8.8272,8.8177,8.8177,736140.0
2017-06-08 13:25:00,9.22,9.22,9.19,9.2,700776.0,8.8177,8.8177,8.789,8.7985,700776.0
2017-06-08 13:30:00,9.2,9.21,9.19,9.2,303060.0,8.7985,8.8081,8.789,8.7985,303060.0
2017-06-08 13:35:00,9.21,9.21,9.2,9.2,406884.0,8.8081,8.8081,8.7985,8.7985,406884.0
2017-06-08 13:40:00,9.2,9.21,9.2,9.21,332904.0,8.7985,8.8081,8.7985,8.8081,332904.0
2017-06-08 13:45:00,9.21,9.22,9.21,9.22,125460.0,8.8081,8.8177,8.8081,8.8177,125460.0
2017-06-08 13:50:00,9.22,9.24,9.22,9.23,249552.0,8.8177,8.8368,8.8177,8.8272,249552.0
2017-06-08 13:55:00,9.23,9.24,9.23,9.24,237744.0,8.8272,8.8368,8.8272,8.8368,237744.0
2017-06-08 14:00:00,9.24,9.24,9.22,9.23,255888.0,8.8368,8.8368,8.8177,8.8272,255888.0
2017-06-08 14:05:00,9.23,9.23,9.22,9.23,188232.0,8.8272,8.8272,8.8177,8.8272,188232.0
2017-06-08 14:10:00,9.23,9.23,9.2,9.2,660912.0,8.8272,8.8272,8.7985,8.7985,660912.0
2017-06-08 14:15:00,9.21,9.22,9.2,9.21,240420.0,8.8081,8.8177,8.7985,8.8081,240420.0
2017-06-08 14:20:00,9.21,9.21,9.2,9.2,457920.0,8.8081,8.8081,8.7985,8.7985,457920.0
2017-06-08 14:25:00,9.2,9.2,9.18,9.19,1022736.0,8.7985,8.7985,8.7794,8.789,1022736.0
2017-06-08 14:30:00,9.19,9.21,9.19,9.21,223716.0,8.789,8.8081,8.789,8.8081,223716.0
2017-06-08 14:35:00,9.21,9.21,9.2,9.21,145488.0,8.8081,8.8081,8.7985,8.8081,145488.0
2017-06-08 14:40:00,9.21,9.21,9.2,9.2,191292.0,8.8081,8.8081,8.7985,8.7985,191292.0
2017-06-08 14:45:00,9.2,9.2,9.18,9.18,699732.0,8.7985,8.7985,8.7794,8.7794,699732.0
2017-06-08 14:50:00,9.19,9.2,9.17,9.18,166920.0,8.789,8.7985,8.7698,8.7794,166920.0
2017-06-08 14:55:00,9.17,9.19,9.17,9.19,200688.0,8.7698,8.789,8.7698,8.789,200688.0
2017-06-08 15:00:00,9.19,9.21,9.19,9.21,320364.0,8.789,8.8081,8.789,8.8081,320364.0
2017-06-08 15:05:00,9.21,9.22,9.2,9.21,542604.0,8.8081,8.8177,8.7985,8.8081,542604.0
2017-06-08 15:10:00,9.21,9.22,9.21,9.22,309324.0,8.8081,8.8177,8.8081,8.8177,309324.0
2017-06-08 15:15:00,9.22,9.23,9.22,9.23,334176.0,8.8177,8.8272,8.8177,8.8272,334176.0
2017-06-08 15:20:00,9.23,9.24,9.22,9.24,513564.0,8.8272,8.8368,8.8177,8.8368,513564.0
2017-06-08 15:25:00,9.23,9.24,9.23,9.23,984228.0,8.8272,8.8368,8.8272,8.8272,984228.0
2017-06-08 15:30:00,9.24,9.25,9.22,9.24,355680.0,8.8368,8.8464,8.8177,8.8368,355680.0
2017-06-08 15:35:00,9.24,9.26,9.24,9.25,591984.0,8.8368,8.8559,8.8368,8.8464,591984.0
2017-06-08 15:40:00,9.26,9.27,9.26,9.26,303036.0,8.8559,8.8655,8.8559,8.8559,303036.0
2017-06-08 15:45:00,9.26,9.27,9.26,9.27,719664.0,8.8559,8.8655,8.8559,8.8655,719664.0
2017-06-08 15:50:00,9.27,9.3,9.27,9.29,1943820.0,8.8655,8.8942,8.8655,8.8846,1943820.0
2017-06-08 15:55:00,9.29,9.29,9.27,9.28,1445616.0,8.8846,8.8846,8.8655,8.875,1445616.0
2017-06-09 09:30:00,9.31,9.32,9.29,9.3,1953012.0,8.9037,8.9133,8.8846,8.8942,1953012.0
2017-06-09 09:35:00,9.3,9.31,9.25,9.26,1766772.0,8.8942,8.9037,8.8464,8.8559,1766772.0
2017-06-09 09:40:00,9.26,9.3,9.25,9.3,932976.0,8.8559,8.8942,8.8464,8.8942,932976.0
2017-06-09 09:45:00,9.29,9.32,9.29,9.31,747024.0,8.8846,8.9133,8.8846,8.9037,747024.0
2017-06-09 09:50:00,9.31,9.31,9.27,9.28,1052664.0,8.9037,8.9037,8.8655,8.875,1052664.0
2017-06-09 09:55:00,9.27,9.31,9.27,9.29,758148.0,8.8655,8.9037,8.8655,8.8846,758148.0
2017-06-09 10:00:00,9.29,9.31,9.28,9.31,491340.0,8.8846,8.9037,8.875,8.9037,491340.0
2017-06-09 10:05:00,9.31,9.33,9.31,9.33,929016.0,8.9037,8.9229,8.9037,8.9229,929016.0
2017-06-09 10:10:00,9.32,9.34,9.32,9.33,1145592.0,8.9133,8.9324,8.9133,8.9229,1145592.0
2017-06-09 10:15:00,9.33,9.34,9.32,9.34,762720.0,8.9229,8.9324,8.9133,8.9324,762720.0
2017-06-09 10:20:00,9.34,9.34,9.33,9.34,710268.0,8.9324,8.9324,8.9229,8.9324,710268.0
2017-06-09 10:25:00,9.34,9.34,9.33,9.33,161724.0,8.9324,8.9324,8.9229,8.9229,161724.0
2017-06-09 10:30:00,9.34,9.34,9.33,9.33,734976.0,8.9324,8.9324,8.9229,8.9229,734976.0
2017-06-09 10:35:00,9.34,9.34,9.32,9.33,207792.0,8.9324,8.9324,8.9133,8.9229,207792.0
2017-06-09 10:40:00,9.33,9.33,9.32,9.32,284208.0,8.9229,8.9229,8.9133,8.9133,284208.0
2017-06-09 10:45:00,9.32,9.32,9.31,9.32,441120.0,8.9133,8.9133,8.9037,8.9133,441120.0
2017-06-09 10:50:00,9.31,9.31,9.3,9.31,639792.0,8.9037,8.9037,8.8942,8.9037,639792.0
2017-06-09 10:55:00,9.3,9.31,9.29,9.29,576612.0,8.8942,8.9037,8.8846,8.8846,576612.0
2017-06-09 11:00:00,9.29,9.3,9.28,9.29,466392.0,8.8846,8.8942,8.875,8.8846,466392.0
2017-06-09 11:05:00,9.29,9.31,9.29,9.29,462300.0,8.8846,8.9037,8.8846,8.8846,462300.0
2017-06-09 11:10:00,9.3,9.3,9.28,9.29,437076.0,8.8942,8.8942,8.875,8.8846,437076.0
2017-06-09 11:15:00,9.29,9.29,9.25,9.25,1078872.0,8.8846,8.8846,8.8464,8.8464,1078872.0
2017-06-09 11:20:00,9.25,9.26,9.2,9.2,1956432.0,8.8464,8.8559,8.7985,8.7985,1956432.0
2017-06-09 11:25:00,9.2,9.22,9.19,9.21,966828.0,8.7985,8.8177,8.789,8.8081,966828.0
2017-06-09 11:30:00,9.21,9.24,9.21,9.22,995892.0,8.8081,8.8368,8.8081,8.8177,995892.0
2017-06-09 11:35:00,9.23,9.23,9.19,9.2,1321968.0,8.8272,8.8272,8.789,8.7985,1321968.0
2017-06-09 11:40:00,9.2,9.23,9.2,9.22,483552.0,8.7985,8.8272,8.7985,8.8177,483552.0
2017-06-09 11:45:00,9.22,9.23,9.2,9.2,539460.0,8.8177,8.8272,8.7985,8.7985,539460.0
2017-06-09 11:50:00,9.2,9.21,9.19,9.2,529500.0,8.7985,8.8081,8.789,8.7985,529500.0
2017-06-09 11:55:00,9.2,9.21,9.17,9.18,929484.0,8.7985,8.8081,8.7698,8.7794,929484.0
2017-06-09 12:00:00,9.18,9.18,9.15,9.16,2092032.0,8.7794,8.7794,8.7507,8.7603,2092032.0
2017-06-09 12:05:00,9.16,9.16,9.14,9.15,1275024.0,8.7603,8.7603,8.7412,8.7507,1275024.0
2017-06-09 12:10:00,9.15,9.15,9.09,9.1,2492160.0,8.7507,8.7507,8.6933,8.7029,2492160.0
2017-06-09 12:15:00,9.09,9.1,9.02,9.04,3252852.0,8.6933,8.7029,8.6264,8.6455,3252852.0
2017-06-09 12:20:00,9.04,9.06,9.03,9.03,1539348.0,8.6455,8.6646,8.636,8.636,1539348.0
2017-06-09 12:25:00,9.03,9.05,9.0,9.02,1730688.0,8.636,8.6551,8.6073,8.6264,1730688.0
2017-06-09 12:30:00,9.03,9.04,8.98,8.99,1236384.0,8.636,8.6455,8.5881,8.5977,1236384.0
2017-06-09 12:35:00,8.99,9.02,8.94,8.96,2323548.0,8.5977,8.6264,8.5499,8.569,2323548.0
2017-06-09 12:40:00,8.96,8.99,8.95,8.97,2165352.0,8.569,8.5977,8.5594,8.5786,2165352.0
2017-06-09 12:45:00,8.97,8.97,8.93,8.96,1450920.0,8.5786,8.5786,8.5403,8.569,1450920.0
2017-06-09 12:50:00,8.97,9.01,8.96,9.01,921708.0,8.5786,8.6168,8.569,8.6168,921708.0
2017-06-09 12:55:00,9.01,9.01,8.98,8.99,821652.0,8.6168,8.6168,8.5881,8.5977,821652.0
2017-06-09 13:00:00,8.99,9.0,8.96,8.96,655800.0,8.5977,8.6073,8.569,8.569,655800.0
2017-06-09 13:05:00,8.97,8.97,8.92,8.93,619164.0,8.5786,8.5786,8.5308,8.5403,619164.0
2017-06-09 13:10:00,8.92,8.92,8.83,8.85,2314536.0,8.5308,8.5308,8.4447,8.4638,2314536.0
2017-06-09 13:15:00,8.85,8.86,8.8,8.84,1650864.0,8.4638,8.4734,8.416,8.4542,1650864.0
2017-06-09 13:20:00,8.84,8.89,8.83,8.89,922860.0,8.4542,8.5021,8.4447,8.5021,922860.0
2017-06-09 13:25:00,8.89,8.89,8.87,8.88,604356.0,8.5021,8.5021,8.4829,8.4925,604356.0
2017-06-09 13:30:00,8.88,8.88,8.84,8.84,1032204.0,8.4925,8.4925,8.4542,8.4542,1032204.0
2017-06-09 13:35:00,8.84,8.84,8.72,8.75,2641308.0,8.4542,8.4542,8.3395,8.3682,2641308.0
2017-06-09 13:40:00,8.75,8.78,8.74,8.78,1158516.0,8.3682,8.3969,8.3586,8.3969,1158516.0
2017-06-09 13:45:00,8.79,8.79,8.72,8.74,1035096.0,8.4064,8.4064,8.3395,8.3586,1035096.0
2017-06-09 13:50:00,8.74,8.78,8.72,8.73,892848.0,8.3586,8.3969,8.3395,8.349,892848.0
2017-06-09 13:55:00,8.73,8.75,8.66,8.66,1893216.0,8.349,8.3682,8.2821,8.2821,1893216.0
2017-06-09 14:00:00,8.66,8.74,8.65,8.73,1243500.0,8.2821,8.3586,8.2725,8.349,1243500.0
2017-06-09 14:05:00,8.73,8.74,8.69,8.69,1035204.0,8.349,8.3586,8.3108,8.3108,1035204.0
2017-06-09 14:10:00,8.69,8.71,8.65,8.68,929004.0,8.3108,8.3299,8.2725,8.3012,929004.0
2017-06-09 14:15:00,8.68,8.73,8.67,8.71,576960.0,8.3012,8.349,8.2917,8.3299,576960.0
2017-06-09 14:20:00,8.71,8.73,8.69,8.7,795228.0,8.3299,8.349,8.3108,8.3204,795228.0
2017-06-09 14:25:00,8.7,8.72,8.66,8.67,793044.0,8.3204,8.3395,8.2821,8.2917,793044.0
2017-06-09 14:30:00,8.67,8.69,8.59,8.61,2273208.0,8.2917,8.3108,8.2152,8.2343,2273208.0
2017-06-09 14:35:00,8.61,8.62,8.54,8.62,2328516.0,8.2343,8.2438,8.1673,8.2438,2328516.0
2017-06-09 14:40:00,8.62,8.62,8.5,8.52,2584812.0,8.2438,8.2438,8.1291,8.1482,2584812.0
2017-06-09 14:45:00,8.52,8.52,8.28,8.28,4875528.0,8.1482,8.1482,7.9187,7.9187,4875528.0
2017-06-09 14:50:00,8.27,8.46,8.22,8.46,4223868.0,7.9091,8.0908,7.8613,8.0908,4223868.0
2017-06-09 14:55:00,8.47,8.49,8.44,8.45,2306952.0,8.1004,8.1195,8.0717,8.0813,2306952.0
2017-06-09 15:00:00,8.45,8.58,8.45,8.53,3320724.0,8.0813,8.2056,8.0813,8.1578,3320724.0
2017-06-09 15:05:00,8.53,8.57,8.49,8.57,1501740.0,8.1578,8.196,8.1195,8.196,1501740.0
2017-06-09 15:10:00,8.57,8.61,8.56,8.6,1775772.0,8.196,8.2343,8.1865,8.2247,1775772.0
2017-06-09 15:15:00,8.6,8.65,8.56,8.63,1765704.0,8.2247,8.2725,8.1865,8.2534,1765704.0
2017-06-09 15:20:00,8.63,8.66,8.61,8.66,1437000.0,8.2534,8.2821,8.2343,8.2821,1437000.0
2017-06-09 15:25:00,8.66,8.66,8.6,8.65,1905468.0,8.2821,8.2821,8.2247,8.2725,1905468.0
2017-06-09 15:30:00,8.65,8.65,8.55,8.58,1441008.0,8.2725,8.2725,8.1769,8.2056,1441008.0
2017-06-09 15:35:00,8.59,8.6,8.55,8.55,848292.0,8.2152,8.2247,8.1769,8.1769,848292.0
2017-06-09 15:40:00,8.55,8.55,8.48,8.49,1345440.0,8.1769,8.1769,8.11,8.1195,1345440.0
2017-06-09 15:45:00,8.49,8.53,8.45,8.47,3259884.0,8.1195,8.1578,8.0813,8.1004,3259884.0
2017-06-09 15:50:00,8.48,8.56,8.48,8.55,2445828.0,8.11,8.1865,8.11,8.1769,2445828.0
2017-06-09 15:55:00,8.55,8.6,8.53,8.58,2642208.0,8.1769,8.2247,8.1578,8.2056,2642208.0
2017-06-12 09:30:00,8.37,8.37,8.24,8.35,7633200.0,8.0048,8.0048,7.8804,7.9856,7633200.0
2017-06-12 09:35:00,8.35,8.41,8.21,8.22,4300548.0,7.9856,8.043,7.8517,7.8613,4300548.0
2017-06-12 09:40:00,8.22,8.32,8.16,8.21,6415464.0,7.8613,7.9569,7.8039,7.8517,6415464.0
2017-06-12 09:45:00,8.21,8.28,8.18,8.19,2499156.0,7.8517,7.9187,7.823,7.8326,2499156.0
2017-06-12 09:50:00,8.19,8.22,8.12,8.17,3742320.0,7.8326,7.8613,7.7657,7.8135,3742320.0
2017-06-12 09:55:00,8.17,8.22,8.14,8.2,1808820.0,7.8135,7.8613,7.7848,7.8422,1808820.0
2017-06-12 10:00:00,8.21,8.28,8.17,8.25,1859916.0,7.8517,7.9187,7.8135,7.89,1859916.0
2017-06-12 10:05:00,8.26,8.27,8.18,8.19,1364448.0,7.8996,7.9091,7.823,7.8326,1364448.0
2017-06-12 10:10:00,8.2,8.29,8.2,8.23,1918308.0,7.8422,7.9282,7.8422,7.8709,1918308.0
2017-06-12 10:15:00,8.23,8.32,8.22,8.32,2059476.0,7.8709,7.9569,7.8613,7.9569,2059476.0
2017-06-12 10:20:00,8.32,8.36,8.28,8.34,2681556.0,7.9569,7.9952,7.9187,7.9761,2681556.0
2017-06-12 10:25:00,8.34,8.34,8.26,8.26,1363260.0,7.9761,7.9761,7.8996,7.8996,1363260.0
2017-06-12 10:30:00,8.26,8.3,8.23,8.26,1870356.0,7.8996,7.9378,7.8709,7.8996,1870356.0
2017-06-12 10:35:00,8.26,8.33,8.26,8.32,1931244.0,7.8996,7.9665,7.8996,7.9569,1931244.0
2017-06-12 10:40:00,8.32,8.37,8.3,8.37,1579836.0,7.9569,8.0048,7.9378,8.0048,1579836.0
2017-06-12 10:45:00,8.36,8.37,8.33,8.35,1169076.0,7.9952,8.0048,7.9665,7.9856,1169076.0
2017-06-12 10:50:00,8.35,8.39,8.33,8.38,820944.0,7.9856,8.0239,7.9665,8.0143,820944.0
2017-06-12 10:55:00,8.38,8.38,8.32,8.36,1253628.0,8.0143,8.0143,7.9569,7.9952,1253628.0
2017-06-12 11:00:00,8.35,8.38,8.34,8.38,685524.0,7.9856,8.0143,7.9761,8.0143,685524.0
2017-06-12 11:05:00,8.38,8.4,8.34,8.38,559752.0,8.0143,8.0334,7.9761,8.0143,559752.0
2017-06-12 11:10:00,8.38,8.44,8.37,8.43,1067376.0,8.0143,8.0717,8.0048,8.0621,1067376.0
2017-06-12 11:15:00,8.43,8.46,8.4,8.44,1583808.0,8.0621,8.0908,8.0334,8.0717,1583808.0
2017-06-12 11:20:00,8.45,8.45,8.4,8.42,1223700.0,8.0813,8.0813,8.0334,8.0526,1223700.0
2017-06-12 11:25:00,8.43,8.49,8.42,8.45,1337256.0,8.0621,8.1195,8.0526,8.0813,1337256.0
2017-06-12 11:30:00,8.45,8.48,8.42,8.44,1720224.0,8.0813,8.11,8.0526,8.0717,1720224.0
2017-06-12 11:35:00,8.44,8.47,8.42,8.43,564372.0,8.0717,8.1004,8.0526,8.0621,564372.0
2017-06-12 11:40:00,8.43,8.45,8.39,8.4,1295052.0,8.0621,8.0813,8.0239,8.0334,1295052.0
2017-06-12 11:45:00,8.4,8.42,8.37,8.37,1239036.0,8.0334,8.0526,8.0048,8.0048,1239036.0
2017-06-12 11:50:00,8.37,8.38,8.36,8.38,565188.0,8.0048,8.0143,7.9952,8.0143,565188.0
2017-06-12 11:55:00,8.38,8.39,8.35,8.38,286680.0,8.0143,8.0239,7.9856,8.0143,286680.0
2017-06-12 12:00:00,8.38,8.4,8.38,8.38,414288.0,8.0143,8.0334,8.0143,8.0143,414288.0
2017-06-12 12:05:00,8.37,8.38,8.35,8.36,280116.0,8.0048,8.0143,7.9856,7.9952,280116.0
2017-06-12 12:10:00,8.36,8.39,8.36,8.38,148200.0,7.9952,8.0239,7.9952,8.0143,148200.0
2017-06-12 12:15:00,8.38,8.39,8.36,8.39,122088.0,8.0143,8.0239,7.9952,8.0239,122088.0
2017-06-12 12:20:00,8.4,8.4,8.31,8.33,916416.0,8.0334,8.0334,7.9474,7.9665,916416.0
2017-06-12 12:25:00,8.32,8.34,8.3,8.31,500016.0,7.9569,7.9761,7.9378,7.9474,500016.0
2017-06-12 12:30:00,8.31,8.34,8.31,8.34,352860.0,7.9474,7.9761,7.9474,7.9761,352860.0
2017-06-12 12:35:00,8.33,8.35,8.32,8.35,120912.0,7.9665,7.9856,7.9569,7.9856,120912.0
2017-06-12 12:40:00,8.35,8.35,8.33,8.33,202488.0,7.9856,7.9856,7.9665,7.9665,202488.0
2017-06-12 12:45:00,8.34,8.34,8.31,8.33,97116.0,7.9761,7.9761,7.9474,7.9665,97116.0
2017-06-12 12:50:00,8.33,8.33,8.32,8.32,45420.0,7.9665,7.9665,7.9569,7.9569,45420.0
2017-06-12 12:55:00,8.32,8.32,8.28,8.29,381420.0,7.9569,7.9569,7.9187,7.9282,381420.0
2017-06-12 13:00:00,8.29,8.3,8.27,8.3,335892.0,7.9282,7.9378,7.9091,7.9378,335892.0
2017-06-12 13:05:00,8.3,8.3,8.27,8.29,159204.0,7.9378,7.9378,7.9091,7.9282,159204.0
2017-06-12 13:10:00,8.28,8.35,8.28,8.35,521976.0,7.9187,7.9856,7.9187,7.9856,521976.0
2017-06-12 13:15:00,8.34,8.35,8.33,8.34,159360.0,7.9761,7.9856,7.9665,7.9761,159360.0
2017-06-12 13:20:00,8.34,8.36,8.34,8.36,314124.0,7.9761,7.9952,7.9761,7.9952,314124.0
2017-06-12 13:25:00,8.36,8.37,8.34,8.37,202272.0,7.9952,8.0048,7.9761,8.0048,202272.0
2017-06-12 13:30:00,8.37,8.38,8.35,8.36,269268.0,8.0048,8.0143,7.9856,7.9952,269268.0
2017-06-12 13:35:00,8.36,8.37,8.34,8.34,112740.0,7.9952,8.0048,7.9761,7.9761,112740.0
2017-06-12 13:40:00,8.35,8.36,8.34,8.35,63120.0,7.9856,7.9952,7.9761,7.9856,63120.0
2017-06-12 13:45:00,8.33,8.36,8.33,8.34,45204.0,7.9665,7.9952,7.9665,7.9761,45204.0
2017-06-12 13:50:00,8.33,8.35,8.32,8.32,231816.0,7.9665,7.9856,7.9569,7.9569,231816.0
2017-06-12 13:55:00,8.32,8.32,8.3,8.3,340356.0,7.9569,7.9569,7.9378,7.9378,340356.0
2017-06-12 14:00:00,8.3,8.32,8.29,8.31,166032.0,7.9378,7.9569,7.9282,7.9474,166032.0
2017-06-12 14:05:00,8.31,8.33,8.31,8.32,237876.0,7.9474,7.9665,7.9474,7.9569,237876.0
2017-06-12 14:10:00,8.32,8.36,8.31,8.35,159132.0,7.9569,7.9952,7.9474,7.9856,159132.0
2017-06-12 14:15:00,8.35,8.35,8.34,8.35,72600.0,7.9856,7.9856,7.9761,7.9856,72600.0
2017-06-12 14:20:00,8.34,8.37,8.33,8.33,416484.0,7.9761,8.0048,7.9665,7.9665,416484.0
2017-06-12 14:25:00,8.33,8.35,8.33,8.34,108984.0,7.9665,7.9856,7.9665,7.9761,108984.0
2017-06-12 14:30:00,8.33,8.41,8.33,8.4,803292.0,7.9665,8.043,7.9665,8.0334,803292.0
2017-06-12 14:35:00,8.4,8.41,8.4,8.4,297408.0,8.0334,8.043,8.0334,8.0334,297408.0
2017-06-12 14:40:00,8.4,8.44,8.39,8.44,870912.0,8.0334,8.0717,8.0239,8.0717,870912.0
2017-06-12 14:45:00,8.44,8.44,8.39,8.4,472404.0,8.0717,8.0717,8.0239,8.0334,472404.0
2017-06-12 14:50:00,8.4,8.41,8.37,8.37,338916.0,8.0334,8.043,8.0048,8.0048,338916.0
2017-06-12 14:55:00,8.37,8.39,8.37,8.38,217164.0,8.0048,8.0239,8.0048,8.0143,217164.0
2017-06-12 15:00:00,8.37,8.39,8.35,8.38,342072.0,8.0048,8.0239,7.9856,8.0143,342072.0
2017-06-12 15:05:00,8.39,8.41,8.39,8.41,342708.0,8.0239,8.043,8.0239,8.043,342708.0
2017-06-12 15:10:00,8.41,8.41,8.39,8.4,220608.0,8.043,8.043,8.0239,8.0334,220608.0
2017-06-12 15:15:00,8.4,8.4,8.39,8.4,138252.0,8.0334,8.0334,8.0239,8.0334,138252.0
2017-06-12 15:20:00,8.39,8.41,8.38,8.38,262440.0,8.0239,8.043,8.0143,8.0143,262440.0
2017-06-12 15:25:00,8.38,8.38,8.34,8.35,469944.0,8.0143,8.0143,7.9761,7.9856,469944.0
2017-06-12 15:30:00,8.35,8.37,8.35,8.37,100152.0,7.9856,8.0048,7.9856,8.0048,100152.0
2017-06-12 15:35:00,8.37,8.4,8.37,8.38,281880.0,8.0048,8.0334,8.0048,8.0143,281880.0
2017-06-12 15:40:00,8.38,8.38,8.35,8.36,243852.0,8.0143,8.0143,7.9856,7.9952,243852.0
2017-06-12 15:45:00,8.35,8.39,8.35,8.37,353724.0,7.9856,8.0239,7.9856,8.0048,353724.0
2017-06-12 15:50:00,8.37,8.42,8.37,8.42,725364.0,8.0048,8.0526,8.0048,8.0526,725364.0
2017-06-12 15:55:00,8.42,8.45,8.42,8.45,2107584.0,8.0526,8.0813,8.0526,8.0813,2107584.0
2017-06-13 09:30:00,8.58,8.64,8.58,8.61,4657044.0,8.2056,8.263,8.2056,8.2343,4657044.0
2017-06-13 09:35:00,8.61,8.65,8.59,8.64,3275484.0,8.2343,8.2725,8.2152,8.263,3275484.0
2017-06-13 09:40:00,8.63,8.67,8.63,8.67,2578020.0,8.2534,8.2917,8.2534,8.2917,2578020.0
2017-06-13 09:45:00,8.67,8.68,8.65,8.67,1912968.0,8.2917,8.3012,8.2725,8.2917,1912968.0
2017-06-13 09:50:00,8.67,8.68,8.64,8.65,1059036.0,8.2917,8.3012,8.263,8.2725,1059036.0
2017-06-13 09:55:00,8.65,8.65,8.62,8.64,1207692.0,8.2725,8.2725,8.2438,8.263,1207692.0
2017-06-13 10:00:00,8.64,8.64,8.61,8.61,761256.0,8.263,8.263,8.2343,8.2343,761256.0
2017-06-13 10:05:00,8.61,8.63,8.59,8.61,1166052.0,8.2343,8.2534,8.2152,8.2343,1166052.0
2017-06-13 10:10:00,8.61,8.61,8.59,8.61,690240.0,8.2343,8.2343,8.2152,8.2343,690240.0
2017-06-13 10:15:00,8.62,8.62,8.57,8.58,1823916.0,8.2438,8.2438,8.196,8.2056,1823916.0
2017-06-13 10:20:00,8.58,8.6,8.56,8.56,726612.0,8.2056,8.2247,8.1865,8.1865,726612.0
2017-06-13 10:25:00,8.57,8.59,8.57,8.58,862824.0,8.196,8.2152,8.196,8.2056,862824.0
2017-06-13 10:30:00,8.58,8.62,8.58,8.62,475200.0,8.2056,8.2438,8.2056,8.2438,475200.0
2017-06-13 10:35:00,8.62,8.64,8.62,8.63,721044.0,8.2438,8.263,8.2438,8.2534,721044.0
2017-06-13 10:40:00,8.63,8.63,8.58,8.58,546336.0,8.2534,8.2534,8.2056,8.2056,546336.0
2017-06-13 10:45:00,8.59,8.59,8.54,8.57,1613976.0,8.2152,8.2152,8.1673,8.196,1613976.0
2017-06-13 10:50:00,8.57,8.57,8.52,8.52,935064.0,8.196,8.196,8.1482,8.1482,935064.0
2017-06-13 10:55:00,8.52,8.54,8.48,8.49,1490604.0,8.1482,8.1673,8.11,8.1195,1490604.0
2017-06-13 11:00:00,8.48,8.5,8.45,8.49,1341120.0,8.11,8.1291,8.0813,8.1195,1341120.0
2017-06-13 11:05:00,8.49,8.53,8.49,8.52,1307868.0,8.1195,8.1578,8.1195,8.1482,1307868.0
2017-06-13 11:10:00,8.52,8.55,8.52,8.54,488304.0,8.1482,8.1769,8.1482,8.1673,488304.0
2017-06-13 11:15:00,8.54,8.56,8.53,8.56,742968.0,8.1673,8.1865,8.1578,8.1865,742968.0
2017-06-13 11:20:00,8.56,8.57,8.55,8.55,801600.0,8.1865,8.196,8.1769,8.1769,801600.0
2017-06-13 11:25:00,8.56,8.57,8.54,8.55,435060.0,8.1865,8.196,8.1673,8.1769,435060.0
2017-06-13 11:30:00,8.55,8.56,8.53,8.54,149940.0,8.1769,8.1865,8.1578,8.1673,149940.0
2017-06-13 11:35:00,8.54,8.54,8.52,8.52,423876.0,8.1673,8.1673,8.1482,8.1482,423876.0
2017-06-13 11:40:00,8.52,8.58,8.52,8.58,322392.0,8.1482,8.2056,8.1482,8.2056,322392.0
2017-06-13 11:45:00,8.58,8.59,8.57,8.58,483864.0,8.2056,8.2152,8.196,8.2056,483864.0
2017-06-13 11:50:00,8.58,8.58,8.57,8.57,210852.0,8.2056,8.2056,8.196,8.196,210852.0
2017-06-13 11:55:00,8.57,8.6,8.57,8.6,375744.0,8.196,8.2247,8.196,8.2247,375744.0
2017-06-13 12:00:00,8.6,8.61,8.59,8.59,696816.0,8.2247,8.2343,8.2152,8.2152,696816.0
2017-06-13 12:05:00,8.59,8.61,8.58,8.6,656268.0,8.2152,8.2343,8.2056,8.2247,656268.0
2017-06-13 12:10:00,8.6,8.6,8.59,8.6,245676.0,8.2247,8.2247,8.2152,8.2247,245676.0
2017-06-13 12:15:00,8.6,8.61,8.59,8.6,464244.0,8.2247,8.2343,8.2152,8.2247,464244.0
2017-06-13 12:20:00,8.6,8.6,8.57,8.58,302916.0,8.2247,8.2247,8.196,8.2056,302916.0
2017-06-13 12:25:00,8.58,8.59,8.57,8.58,311316.0,8.2056,8.2152,8.196,8.2056,311316.0
2017-06-13 12:30:00,8.58,8.58,8.57,8.57,470772.0,8.2056,8.2056,8.196,8.196,470772.0
2017-06-13 12:35:00,8.57,8.61,8.57,8.61,807372.0,8.196,8.2343,8.196,8.2343,807372.0
2017-06-13 12:40:00,8.61,8.63,8.61,8.62,866712.0,8.2343,8.2534,8.2343,8.2438,866712.0
2017-06-13 12:45:00,8.63,8.63,8.62,8.63,302436.0,8.2534,8.2534,8.2438,8.2534,302436.0
2017-06-13 12:50:00,8.63,8.63,8.62,8.63,423768.0,8.2534,8.2534,8.2438,8.2534,423768.0
2017-06-13 12:55:00,8.63,8.63,8.62,8.63,370236.0,8.2534,8.2534,8.2438,8.2534,370236.0
2017-06-13 13:00:00,8.63,8.63,8.61,8.62,585468.0,8.2534,8.2534,8.2343,8.2438,585468.0
2017-06-13 13:05:00,8.61,8.62,8.6,8.6,559740.0,8.2343,8.2438,8.2247,8.2247,559740.0
2017-06-13 13:10:00,8.6,8.62,8.6,8.62,398400.0,8.2247,8.2438,8.2247,8.2438,398400.0
2017-06-13 13:15:00,8.62,8.63,8.62,8.63,995136.0,8.2438,8.2534,8.2438,8.2534,995136.0
2017-06-13 13:20:00,8.63,8.63,8.62,8.63,277548.0,8.2534,8.2534,8.2438,8.2534,277548.0
2017-06-13 13:25:00,8.63,8.63,8.62,8.63,693072.0,8.2534,8.2534,8.2438,8.2534,693072.0
2017-06-13 13:30:00,8.63,8.63,8.62,8.63,204780.0,8.2534,8.2534,8.2438,8.2534,204780.0
2017-06-13 13:35:00,8.62,8.63,8.61,8.63,344400.0,8.2438,8.2534,8.2343,8.2534,344400.0
2017-06-13 13:40:00,8.63,8.63,8.6,8.61,468216.0,8.2534,8.2534,8.2247,8.2343,468216.0
2017-06-13 13:45:00,8.61,8.61,8.57,8.58,922632.0,8.2343,8.2343,8.196,8.2056,922632.0
2017-06-13 13:50:00,8.58,8.59,8.57,8.59,225048.0,8.2056,8.2152,8.196,8.2152,225048.0
2017-06-13 13:55:00,8.59,8.61,8.58,8.6,406944.0,8.2152,8.2343,8.2056,8.2247,406944.0
2017-06-13 14:00:00,8.6,8.61,8.6,8.6,382260.0,8.2247,8.2343,8.2247,8.2247,382260.0
2017-06-13 14:05:00,8.6,8.62,8.6,8.62,671676.0,8.2247,8.2438,8.2247,8.2438,671676.0
2017-06-13 14:10:00,8.62,8.62,8.6,8.61,325620.0,8.2438,8.2438,8.2247,8.2343,325620.0
2017-06-13 14:15:00,8.61,8.61,8.6,8.6,121572.0,8.2343,8.2343,8.2247,8.2247,121572.0
2017-06-13 14:20:00,8.61,8.61,8.59,8.6,558912.0,8.2343,8.2343,8.2152,8.2247,558912.0
2017-06-13 14:25:00,8.6,8.6,8.6,8.6,69600.0,8.2247,8.2247,8.2247,8.2247,69600.0
2017-06-13 14:30:00,8.6,8.62,8.59,8.6,443976.0,8.2247,8.2438,8.2152,8.2247,443976.0
2017-06-13 14:35:00,8.6,8.62,8.6,8.62,509868.0,8.2247,8.2438,8.2247,8.2438,509868.0
2017-06-13 14:40:00,8.62,8.62,8.61,8.62,141420.0,8.2438,8.2438,8.2343,8.2438,141420.0
2017-06-13 14:45:00,8.62,8.62,8.61,8.62,297396.0,8.2438,8.2438,8.2343,8.2438,297396.0
2017-06-13 14:50:00,8.62,8.63,8.61,8.61,272112.0,8.2438,8.2534,8.2343,8.2343,272112.0
2017-06-13 14:55:00,8.62,8.62,8.6,8.62,389676.0,8.2438,8.2438,8.2247,8.2438,389676.0
2017-06-13 15:00:00,8.62,8.62,8.61,8.62,318144.0,8.2438,8.2438,8.2343,8.2438,318144.0
2017-06-13 15:05:00,8.62,8.62,8.61,8.62,487764.0,8.2438,8.2438,8.2343,8.2438,487764.0
2017-06-13 15:10:00,8.61,8.62,8.61,8.62,327360.0,8.2343,8.2438,8.2343,8.2438,327360.0
2017-06-13 15:15:00,8.62,8.62,8.61,8.61,322200.0,8.2438,8.2438,8.2343,8.2343,322200.0
2017-06-13 15:20:00,8.62,8.64,8.62,8.63,1034688.0,8.2438,8.263,8.2438,8.2534,1034688.0
2017-06-13 15:25:00,8.63,8.66,8.63,8.66,1014036.0,8.2534,8.2821,8.2534,8.2821,1014036.0
2017-06-13 15:30:00,8.66,8.66,8.64,8.66,598572.0,8.2821,8.2821,8.263,8.2821,598572.0
2017-06-13 15:35:00,8.66,8.68,8.66,8.67,1141452.0,8.2821,8.3012,8.2821,8.2917,1141452.0
2017-06-13 15:40:00,8.67,8.67,8.65,8.66,571860.0,8.2917,8.2917,8.2725,8.2821,571860.0
2017-06-13 15:45:00,8.65,8.66,8.65,8.66,459216.0,8.2725,8.2821,8.2725,8.2821,459216.0
2017-06-13 15:50:00,8.66,8.66,8.62,8.62,814500.0,8.2821,8.2821,8.2438,8.2438,814500.0
2017-06-13 15:55:00,8.63,8.64,8.62,8.64,741276.0,8.2534,8.263,8.2438,8.263,741276.0
2017-06-14 09:30:00,8.75,8.75,8.71,8.71,1961496.0,8.3682,8.3682,8.3299,8.3299,1961496.0
2017-06-14 09:35:00,8.71,8.72,8.65,8.66,1745448.0,8.3299,8.3395,8.2725,8.2821,1745448.0
2017-06-14 09:40:00,8.66,8.68,8.64,8.65,1441212.0,8.2821,8.3012,8.263,8.2725,1441212.0
2017-06-14 09:45:00,8.66,8.72,8.66,8.7,1407360.0,8.2821,8.3395,8.2821,8.3204,1407360.0
2017-06-14 09:50:00,8.71,8.71,8.68,8.7,1046280.0,8.3299,8.3299,8.3012,8.3204,1046280.0
2017-06-14 09:55:00,8.7,8.73,8.7,8.71,1209708.0,8.3204,8.349,8.3204,8.3299,1209708.0
2017-06-14 10:00:00,8.71,8.73,8.69,8.7,567408.0,8.3299,8.349,8.3108,8.3204,567408.0
2017-06-14 10:05:00,8.71,8.71,8.68,8.7,537624.0,8.3299,8.3299,8.3012,8.3204,537624.0
2017-06-14 10:10:00,8.71,8.71,8.65,8.66,1290636.0,8.3299,8.3299,8.2725,8.2821,1290636.0
2017-06-14 10:15:00,8.66,8.67,8.63,8.66,1492056.0,8.2821,8.2917,8.2534,8.2821,1492056.0
2017-06-14 10:20:00,8.67,8.67,8.65,8.67,552960.0,8.2917,8.2917,8.2725,8.2917,552960.0
2017-06-14 10:25:00,8.67,8.67,8.64,8.64,889740.0,8.2917,8.2917,8.263,8.263,889740.0
2017-06-14 10:30:00,8.65,8.67,8.64,8.64,743484.0,8.2725,8.2917,8.263,8.263,743484.0
2017-06-14 10:35:00,8.64,8.69,8.63,8.68,1428444.0,8.263,8.3108,8.2534,8.3012,1428444.0
2017-06-14 10:40:00,8.68,8.7,8.66,8.69,461772.0,8.3012,8.3204,8.2821,8.3108,461772.0
2017-06-14 10:45:00,8.69,8.7,8.66,8.68,609024.0,8.3108,8.3204,8.2821,8.3012,609024.0
2017-06-14 10:50:00,8.68,8.71,8.68,8.7,795216.0,8.3012,8.3299,8.3012,8.3204,795216.0
2017-06-14 10:55:00,8.7,8.7,8.65,8.67,924012.0,8.3204,8.3204,8.2725,8.2917,924012.0
2017-06-14 11:00:00,8.67,8.67,8.65,8.66,315252.0,8.2917,8.2917,8.2725,8.2821,315252.0
2017-06-14 11:05:00,8.66,8.67,8.65,8.67,293268.0,8.2821,8.2917,8.2725,8.2917,293268.0
2017-06-14 11:10:00,8.67,8.69,8.66,8.66,316176.0,8.2917,8.3108,8.2821,8.2821,316176.0
2017-06-14 11:15:00,8.66,8.7,8.66,8.7,281940.0,8.2821,8.3204,8.2821,8.3204,281940.0
2017-06-14 11:20:00,8.7,8.71,8.69,8.69,336744.0,8.3204,8.3299,8.3108,8.3108,336744.0
2017-06-14 11:25:00,8.7,8.7,8.68,8.69,368760.0,8.3204,8.3204,8.3012,8.3108,368760.0
2017-06-14 11:30:00,8.69,8.7,8.68,8.69,109728.0,8.3108,8.3204,8.3012,8.3108,109728.0
2017-06-14 11:35:00,8.69,8.7,8.68,8.69,181932.0,8.3108,8.3204,8.3012,8.3108,181932.0
2017-06-14 11:40:00,8.68,8.7,8.68,8.7,150660.0,8.3012,8.3204,8.3012,8.3204,150660.0
2017-06-14 11:45:00,8.7,8.72,8.69,8.71,640944.0,8.3204,8.3395,8.3108,8.3299,640944.0
2017-06-14 11:50:00,8.71,8.72,8.71,8.72,139368.0,8.3299,8.3395,8.3299,8.3395,139368.0
2017-06-14 11:55:00,8.72,8.73,8.72,8.73,325944.0,8.3395,8.349,8.3395,8.349,325944.0
2017-06-14 12:00:00,8.72,8.73,8.72,8.73,173400.0,8.3395,8.349,8.3395,8.349,173400.0
2017-06-14 12:05:00,8.73,8.73,8.72,8.72,368220.0,8.349,8.349,8.3395,8.3395,368220.0
2017-06-14 12:10:00,8.72,8.72,8.68,8.69,251436.0,8.3395,8.3395,8.3012,8.3108,251436.0
2017-06-14 12:15:00,8.69,8.69,8.66,8.67,748368.0,8.3108,8.3108,8.2821,8.2917,748368.0
2017-06-14 12:20:00,8.67,8.68,8.66,8.67,579048.0,8.2917,8.3012,8.2821,8.2917,579048.0
2017-06-14 12:25:00,8.67,8.69,8.67,8.68,231144.0,8.2917,8.3108,8.2917,8.3012,231144.0
2017-06-14 12:30:00,8.68,8.69,8.67,8.69,444528.0,8.3012,8.3108,8.2917,8.3108,444528.0
2017-06-14 12:35:00,8.69,8.7,8.69,8.7,306960.0,8.3108,8.3204,8.3108,8.3204,306960.0
2017-06-14 12:40:00,8.7,8.71,8.7,8.71,338712.0,8.3204,8.3299,8.3204,8.3299,338712.0
2017-06-14 12:45:00,8.71,8.71,8.7,8.71,324720.0,8.3299,8.3299,8.3204,8.3299,324720.0
2017-06-14 12:50:00,8.71,8.71,8.68,8.7,359760.0,8.3299,8.3299,8.3012,8.3204,359760.0
2017-06-14 12:55:00,8.7,8.7,8.67,8.67,594720.0,8.3204,8.3204,8.2917,8.2917,594720.0
2017-06-14 13:00:00,8.68,8.7,8.67,8.69,576828.0,8.3012,8.3204,8.2917,8.3108,576828.0
2017-06-14 13:05:00,8.69,8.7,8.69,8.69,210360.0,8.3108,8.3204,8.3108,8.3108,210360.0
2017-06-14 13:10:00,8.69,8.7,8.69,8.7,227280.0,8.3108,8.3204,8.3108,8.3204,227280.0
2017-06-14 13:15:00,8.7,8.7,8.69,8.7,634116.0,8.3204,8.3204,8.3108,8.3204,634116.0
2017-06-14 13:20:00,8.7,8.7,8.69,8.69,481068.0,8.3204,8.3204,8.3108,8.3108,481068.0
2017-06-14 13:25:00,8.7,8.7,8.69,8.69,222600.0,8.3204,8.3204,8.3108,8.3108,222600.0
2017-06-14 13:30:00,8.69,8.7,8.68,8.69,209460.0,8.3108,8.3204,8.3012,8.3108,209460.0
2017-06-14 13:35:00,8.69,8.69,8.68,8.69,373704.0,8.3108,8.3108,8.3012,8.3108,373704.0
2017-06-14 13:40:00,8.69,8.69,8.68,8.68,329952.0,8.3108,8.3108,8.3012,8.3012,329952.0
2017-06-14 13:45:00,8.68,8.69,8.67,8.69,322536.0,8.3012,8.3108,8.2917,8.3108,322536.0
2017-06-14 13:50:00,8.68,8.69,8.68,8.68,76200.0,8.3012,8.3108,8.3012,8.3012,76200.0
2017-06-14 13:55:00,8.68,8.68,8.65,8.67,359544.0,8.3012,8.3012,8.2725,8.2917,359544.0
2017-06-14 14:00:00,8.67,8.71,8.63,8.7,1643616.0,8.2917,8.3299,8.2534,8.3204,1643616.0
2017-06-14 14:05:00,8.7,8.74,8.69,8.71,1425108.0,8.3204,8.3586,8.3108,8.3299,1425108.0
2017-06-14 14:10:00,8.71,8.72,8.68,8.69,1198092.0,8.3299,8.3395,8.3012,8.3108,1198092.0
2017-06-14 14:15:00,8.69,8.69,8.61,8.65,1990800.0,8.3108,8.3108,8.2343,8.2725,1990800.0
2017-06-14 14:20:00,8.63,8.66,8.63,8.64,733488.0,8.2534,8.2821,8.2534,8.263,733488.0
2017-06-14 14:25:00,8.64,8.66,8.64,8.66,1188048.0,8.263,8.2821,8.263,8.2821,1188048.0
2017-06-14 14:30:00,8.65,8.66,8.63,8.65,1719456.0,8.2725,8.2821,8.2534,8.2725,1719456.0
2017-06-14 14:35:00,8.65,8.65,8.58,8.6,1763316.0,8.2725,8.2725,8.2056,8.2247,1763316.0
2017-06-14 14:40:00,8.6,8.6,8.5,8.51,2731416.0,8.2247,8.2247,8.1291,8.1386,2731416.0
2017-06-14 14:45:00,8.52,8.52,8.44,8.46,2604300.0,8.1482,8.1482,8.0717,8.0908,2604300.0
2017-06-14 14:50:00,8.47,8.54,8.46,8.52,1281732.0,8.1004,8.1673,8.0908,8.1482,1281732.0
2017-06-14 14:55:00,8.52,8.53,8.48,8.48,929928.0,8.1482,8.1578,8.11,8.11,929928.0
2017-06-14 15:00:00,8.48,8.5,8.46,8.49,958824.0,8.11,8.1291,8.0908,8.1195,958824.0
2017-06-14 15:05:00,8.49,8.49,8.44,8.44,648528.0,8.1195,8.1195,8.0717,8.0717,648528.0
2017-06-14 15:10:00,8.44,8.44,8.33,8.34,2973588.0,8.0717,8.0717,7.9665,7.9761,2973588.0
2017-06-14 15:15:00,8.34,8.39,8.34,8.37,1853844.0,7.9761,8.0239,7.9761,8.0048,1853844.0
2017-06-14 15:20:00,8.37,8.42,8.35,8.41,803064.0,8.0048,8.0526,7.9856,8.043,803064.0
2017-06-14 15:25:00,8.42,8.44,8.39,8.43,982788.0,8.0526,8.0717,8.0239,8.0621,982788.0
2017-06-14 15:30:00,8.43,8.46,8.4,8.46,890832.0,8.0621,8.0908,8.0334,8.0908,890832.0
2017-06-14 15:35:00,8.46,8.48,8.44,8.48,932016.0,8.0908,8.11,8.0717,8.11,932016.0
2017-06-14 15:40:00,8.48,8.49,8.46,8.49,560412.0,8.11,8.1195,8.0908,8.1195,560412.0
2017-06-14 15:45:00,8.48,8.52,8.47,8.52,807216.0,8.11,8.1482,8.1004,8.1482,807216.0
2017-06-14 15:50:00,8.52,8.55,8.5,8.54,843660.0,8.1482,8.1769,8.1291,8.1673,843660.0
2017-06-14 15:55:00,8.54,8.54,8.5,8.53,1786524.0,8.1673,8.1673,8.1291,8.1578,1786524.0
2017-06-15 09:30:00,8.27,8.3,8.24,8.27,3823536.0,7.9091,7.9378,7.8804,7.9091,3823536.0
2017-06-15 09:35:00,8.27,8.31,8.27,8.29,1672608.0,7.9091,7.9474,7.9091,7.9282,1672608.0
2017-06-15 09:40:00,8.29,8.3,8.2,8.2,4023576.0,7.9282,7.9378,7.8422,7.8422,4023576.0
2017-06-15 09:45:00,8.2,8.2,8.14,8.18,2973516.0,7.8422,7.8422,7.7848,7.823,2973516.0
2017-06-15 09:50:00,8.18,8.23,8.18,8.22,1584516.0,7.823,7.8709,7.823,7.8613,1584516.0
2017-06-15 09:55:00,8.22,8.23,8.18,8.23,1000104.0,7.8613,7.8709,7.823,7.8709,1000104.0
2017-06-15 10:00:00,8.23,8.26,8.22,8.22,1169412.0,7.8709,7.8996,7.8613,7.8613,1169412.0
2017-06-15 10:05:00,8.22,8.22,8.18,8.21,1057008.0,7.8613,7.8613,7.823,7.8517,1057008.0
2017-06-15 10:10:00,8.21,8.21,8.17,8.19,845148.0,7.8517,7.8517,7.8135,7.8326,845148.0
2017-06-15 10:15:00,8.19,8.19,8.16,8.18,730620.0,7.8326,7.8326,7.8039,7.823,730620.0
2017-06-15 10:20:00,8.18,8.18,8.12,8.12,2227392.0,7.823,7.823,7.7657,7.7657,2227392.0
2017-06-15 10:25:00,8.12,8.17,8.12,8.16,1035492.0,7.7657,7.8135,7.7657,7.8039,1035492.0
2017-06-15 10:30:00,8.16,8.18,8.14,8.17,1056000.0,7.8039,7.823,7.7848,7.8135,1056000.0
2017-06-15 10:35:00,8.17,8.21,8.15,8.2,671232.0,7.8135,7.8517,7.7944,7.8422,671232.0
2017-06-15 10:40:00,8.2,8.21,8.18,8.2,572544.0,7.8422,7.8517,7.823,7.8422,572544.0
2017-06-15 10:45:00,8.2,8.23,8.19,8.23,487812.0,7.8422,7.8709,7.8326,7.8709,487812.0
2017-06-15 10:50:00,8.23,8.23,8.19,8.21,630948.0,7.8709,7.8709,7.8326,7.8517,630948.0
2017-06-15 10:55:00,8.21,8.26,8.2,8.25,898692.0,7.8517,7.8996,7.8422,7.89,898692.0
2017-06-15 11:00:00,8.25,8.27,8.24,8.26,693240.0,7.89,7.9091,7.8804,7.8996,693240.0
2017-06-15 11:05:00,8.26,8.26,8.23,8.24,585396.0,7.8996,7.8996,7.8709,7.8804,585396.0
2017-06-15 11:10:00,8.23,8.28,8.23,8.27,588228.0,7.8709,7.9187,7.8709,7.9091,588228.0
2017-06-15 11:15:00,8.27,8.3,8.27,8.29,584244.0,7.9091,7.9378,7.9091,7.9282,584244.0
2017-06-15 11:20:00,8.29,8.31,8.29,8.29,733932.0,7.9282,7.9474,7.9282,7.9282,733932.0
2017-06-15 11:25:00,8.28,8.31,8.27,8.3,514080.0,7.9187,7.9474,7.9091,7.9378,514080.0
2017-06-15 11:30:00,8.31,8.32,8.3,8.31,528120.0,7.9474,7.9569,7.9378,7.9474,528120.0
2017-06-15 11:35:00,8.31,8.31,8.28,8.29,396912.0,7.9474,7.9474,7.9187,7.9282,396912.0
2017-06-15 11:40:00,8.29,8.3,8.29,8.29,587772.0,7.9282,7.9378,7.9282,7.9282,587772.0
2017-06-15 11:45:00,8.29,8.29,8.27,8.28,517224.0,7.9282,7.9282,7.9091,7.9187,517224.0
2017-06-15 11:50:00,8.27,8.27,8.25,8.26,477000.0,7.9091,7.9091,7.89,7.8996,477000.0
2017-06-15 11:55:00,8.27,8.28,8.25,8.25,336324.0,7.9091,7.9187,7.89,7.89,336324.0
2017-06-15 12:00:00,8.26,8.26,8.24,8.26,186372.0,7.8996,7.8996,7.8804,7.8996,186372.0
2017-06-15 12:05:00,8.26,8.28,8.26,8.27,160728.0,7.8996,7.9187,7.8996,7.9091,160728.0
2017-06-15 12:10:00,8.27,8.27,8.26,8.27,266532.0,7.9091,7.9091,7.8996,7.9091,266532.0
2017-06-15 12:15:00,8.27,8.3,8.27,8.3,1073340.0,7.9091,7.9378,7.9091,7.9378,1073340.0
2017-06-15 12:20:00,8.3,8.3,8.28,8.29,466164.0,7.9378,7.9378,7.9187,7.9282,466164.0
2017-06-15 12:25:00,8.29,8.29,8.28,8.29,262200.0,7.9282,7.9282,7.9187,7.9282,262200.0
2017-06-15 12:30:00,8.29,8.29,8.27,8.28,285936.0,7.9282,7.9282,7.9091,7.9187,285936.0
2017-06-15 12:35:00,8.28,8.29,8.28,8.29,251436.0,7.9187,7.9282,7.9187,7.9282,251436.0
2017-06-15 12:40:00,8.28,8.31,8.28,8.31,419676.0,7.9187,7.9474,7.9187,7.9474,419676.0
2017-06-15 12:45:00,8.31,8.32,8.3,8.31,585684.0,7.9474,7.9569,7.9378,7.9474,585684.0
2017-06-15 12:50:00,8.3,8.31,8.3,8.31,254460.0,7.9378,7.9474,7.9378,7.9474,254460.0
2017-06-15 12:55:00,8.31,8.35,8.31,8.34,1779972.0,7.9474,7.9856,7.9474,7.9761,1779972.0
2017-06-15 13:00:00,8.34,8.34,8.33,8.33,1050420.0,7.9761,7.9761,7.9665,7.9665,1050420.0
2017-06-15 13:05:00,8.33,8.34,8.33,8.33,634680.0,7.9665,7.9761,7.9665,7.9665,634680.0
2017-06-15 13:10:00,8.33,8.37,8.33,8.37,909288.0,7.9665,8.0048,7.9665,8.0048,909288.0
2017-06-15 13:15:00,8.36,8.37,8.34,8.35,860904.0,7.9952,8.0048,7.9761,7.9856,860904.0
2017-06-15 13:20:00,8.35,8.35,8.33,8.34,320292.0,7.9856,7.9856,7.9665,7.9761,320292.0
2017-06-15 13:25:00,8.34,8.34,8.31,8.32,481452.0,7.9761,7.9761,7.9474,7.9569,481452.0
2017-06-15 13:30:00,8.32,8.33,8.31,8.33,654288.0,7.9569,7.9665,7.9474,7.9665,654288.0
2017-06-15 13:35:00,8.33,8.34,8.32,8.33,436476.0,7.9665,7.9761,7.9569,7.9665,436476.0
2017-06-15 13:40:00,8.33,8.34,8.32,8.32,252540.0,7.9665,7.9761,7.9569,7.9569,252540.0
2017-06-15 13:45:00,8.32,8.32,8.29,8.3,1036572.0,7.9569,7.9569,7.9282,7.9378,1036572.0
2017-06-15 13:50:00,8.3,8.31,8.3,8.31,195684.0,7.9378,7.9474,7.9378,7.9474,195684.0
2017-06-15 13:55:00,8.31,8.32,8.31,8.32,242124.0,7.9474,7.9569,7.9474,7.9569,242124.0
2017-06-15 14:00:00,8.32,8.33,8.3,8.33,289260.0,7.9569,7.9665,7.9378,7.9665,289260.0
2017-06-15 14:05:00,8.33,8.34,8.32,8.34,277740.0,7.9665,7.9761,7.9569,7.9761,277740.0
2017-06-15 14:10:00,8.34,8.36,8.33,8.36,468804.0,7.9761,7.9952,7.9665,7.9952,468804.0
2017-06-15 14:15:00,8.36,8.37,8.35,8.36,367716.0,7.9952,8.0048,7.9856,7.9952,367716.0
2017-06-15 14:20:00,8.36,8.41,8.36,8.4,893916.0,7.9952,8.043,7.9952,8.0334,893916.0
2017-06-15 14:25:00,8.4,8.42,8.39,8.39,597096.0,8.0334,8.0526,8.0239,8.0239,597096.0
2017-06-15 14:30:00,8.39,8.4,8.39,8.39,688404.0,8.0239,8.0334,8.0239,8.0239,688404.0
2017-06-15 14:35:00,8.39,8.39,8.37,8.37,729804.0,8.0239,8.0239,8.0048,8.0048,729804.0
2017-06-15 14:40:00,8.37,8.39,8.37,8.39,437808.0,8.0048,8.0239,8.0048,8.0239,437808.0
2017-06-15 14:45:00,8.39,8.41,8.38,8.41,791640.0,8.0239,8.043,8.0143,8.043,791640.0
2017-06-15 14:50:00,8.41,8.41,8.39,8.4,727716.0,8.043,8.043,8.0239,8.0334,727716.0
2017-06-15 14:55:00,8.4,8.4,8.37,8.39,534840.0,8.0334,8.0334,8.0048,8.0239,534840.0
2017-06-15 15:00:00,8.38,8.41,8.38,8.4,854676.0,8.0143,8.043,8.0143,8.0334,854676.0
2017-06-15 15:05:00,8.4,8.41,8.39,8.4,980832.0,8.0334,8.043,8.0239,8.0334,980832.0
2017-06-15 15:10:00,8.4,8.4,8.38,8.39,396804.0,8.0334,8.0334,8.0143,8.0239,396804.0
2017-06-15 15:15:00,8.39,8.42,8.39,8.41,436548.0,8.0239,8.0526,8.0239,8.043,436548.0
2017-06-15 15:20:00,8.41,8.44,8.41,8.43,593724.0,8.043,8.0717,8.043,8.0621,593724.0
2017-06-15 15:25:00,8.43,8.45,8.42,8.43,1085256.0,8.0621,8.0813,8.0526,8.0621,1085256.0
2017-06-15 15:30:00,8.43,8.43,8.42,8.42,687024.0,8.0621,8.0621,8.0526,8.0526,687024.0
2017-06-15 15:35:00,8.42,8.43,8.38,8.38,1295880.0,8.0526,8.0621,8.0143,8.0143,1295880.0
2017-06-15 15:40:00,8.38,8.39,8.37,8.38,956376.0,8.0143,8.0239,8.0048,8.0143,956376.0
2017-06-15 15:45:00,8.38,8.4,8.38,8.4,912192.0,8.0143,8.0334,8.0143,8.0334,912192.0
2017-06-15 15:50:00,8.4,8.41,8.39,8.4,1051524.0,8.0334,8.043,8.0239,8.0334,1051524.0
2017-06-15 15:55:00,8.4,8.42,8.4,8.41,1101024.0,8.0334,8.0526,8.0334,8.043,1101024.0
2017-06-16 09:30:00,8.4,8.41,8.33,8.34,2577864.0,8.0334,8.043,7.9665,7.9761,2577864.0
2017-06-16 09:35:00,8.34,8.35,8.31,8.33,964188.0,7.9761,7.9856,7.9474,7.9665,964188.0
2017-06-16 09:40:00,8.33,8.36,8.29,8.3,1308000.0,7.9665,7.9952,7.9282,7.9378,1308000.0
2017-06-16 09:45:00,8.3,8.35,8.29,8.34,848976.0,7.9378,7.9856,7.9282,7.9761,848976.0
2017-06-16 09:50:00,8.34,8.37,8.32,8.37,1357800.0,7.9761,8.0048,7.9569,8.0048,1357800.0
2017-06-16 09:55:00,8.37,8.39,8.37,8.39,786828.0,8.0048,8.0239,8.0048,8.0239,786828.0
2017-06-16 10:00:00,8.39,8.39,8.32,8.37,1182420.0,8.0239,8.0239,7.9569,8.0048,1182420.0
2017-06-16 10:05:00,8.37,8.38,8.35,8.38,941004.0,8.0048,8.0143,7.9856,8.0143,941004.0
2017-06-16 10:10:00,8.38,8.39,8.33,8.34,1080792.0,8.0143,8.0239,7.9665,7.9761,1080792.0
2017-06-16 10:15:00,8.33,8.35,8.29,8.29,1510512.0,7.9665,7.9856,7.9282,7.9282,1510512.0
2017-06-16 10:20:00,8.29,8.31,8.28,8.29,1484304.0,7.9282,7.9474,7.9187,7.9282,1484304.0
2017-06-16 10:25:00,8.28,8.28,8.26,8.28,1387596.0,7.9187,7.9187,7.8996,7.9187,1387596.0
2017-06-16 10:30:00,8.28,8.29,8.26,8.26,1030008.0,7.9187,7.9282,7.8996,7.8996,1030008.0
2017-06-16 10:35:00,8.26,8.29,8.26,8.28,433392.0,7.8996,7.9282,7.8996,7.9187,433392.0
2017-06-16 10:40:00,8.28,8.3,8.27,8.29,532716.0,7.9187,7.9378,7.9091,7.9282,532716.0
2017-06-16 10:45:00,8.29,8.31,8.28,8.29,392340.0,7.9282,7.9474,7.9187,7.9282,392340.0
2017-06-16 10:50:00,8.28,8.29,8.22,8.23,1416888.0,7.9187,7.9282,7.8613,7.8709,1416888.0
2017-06-16 10:55:00,8.23,8.25,8.22,8.25,652260.0,7.8709,7.89,7.8613,7.89,652260.0
2017-06-16 11:00:00,8.26,8.27,8.25,8.26,335532.0,7.8996,7.9091,7.89,7.8996,335532.0
2017-06-16 11:05:00,8.26,8.26,8.23,8.23,323208.0,7.8996,7.8996,7.8709,7.8709,323208.0
2017-06-16 11:10:00,8.23,8.24,8.21,8.24,797436.0,7.8709,7.8804,7.8517,7.8804,797436.0
2017-06-16 11:15:00,8.24,8.27,8.23,8.27,723396.0,7.8804,7.9091,7.8709,7.9091,723396.0
2017-06-16 11:20:00,8.27,8.28,8.27,8.27,535752.0,7.9091,7.9187,7.9091,7.9091,535752.0
2017-06-16 11:25:00,8.27,8.29,8.26,8.29,417420.0,7.9091,7.9282,7.8996,7.9282,417420.0
2017-06-16 11:30:00,8.29,8.32,8.28,8.31,603408.0,7.9282,7.9569,7.9187,7.9474,603408.0
2017-06-16 11:35:00,8.31,8.32,8.3,8.32,403788.0,7.9474,7.9569,7.9378,7.9569,403788.0
2017-06-16 11:40:00,8.32,8.33,8.3,8.31,296040.0,7.9569,7.9665,7.9378,7.9474,296040.0
2017-06-16 11:45:00,8.31,8.32,8.3,8.3,277872.0,7.9474,7.9569,7.9378,7.9378,277872.0
2017-06-16 11:50:00,8.3,8.31,8.29,8.31,212232.0,7.9378,7.9474,7.9282,7.9474,212232.0
2017-06-16 11:55:00,8.3,8.33,8.3,8.32,628296.0,7.9378,7.9665,7.9378,7.9569,628296.0
2017-06-16 12:00:00,8.33,8.34,8.32,8.32,1160052.0,7.9665,7.9761,7.9569,7.9569,1160052.0
2017-06-16 12:05:00,8.32,8.35,8.32,8.34,364992.0,7.9569,7.9856,7.9569,7.9761,364992.0
2017-06-16 12:10:00,8.34,8.35,8.33,8.33,546492.0,7.9761,7.9856,7.9665,7.9665,546492.0
2017-06-16 12:15:00,8.33,8.33,8.32,8.33,223140.0,7.9665,7.9665,7.9569,7.9665,223140.0
2017-06-16 12:20:00,8.34,8.34,8.33,8.34,125424.0,7.9761,7.9761,7.9665,7.9761,125424.0
2017-06-16 12:25:00,8.34,8.35,8.33,8.35,588900.0,7.9761,7.9856,7.9665,7.9856,588900.0
2017-06-16 12:30:00,8.35,8.35,8.33,8.35,483048.0,7.9856,7.9856,7.9665,7.9856,483048.0
2017-06-16 12:35:00,8.34,8.35,8.33,8.34,444480.0,7.9761,7.9856,7.9665,7.9761,444480.0
2017-06-16 12:40:00,8.35,8.35,8.34,8.35,243816.0,7.9856,7.9856,7.9761,7.9856,243816.0
2017-06-16 12:45:00,8.35,8.35,8.33,8.33,394944.0,7.9856,7.9856,7.9665,7.9665,394944.0
2017-06-16 12:50:00,8.34,8.35,8.33,8.35,305076.0,7.9761,7.9856,7.9665,7.9856,305076.0
2017-06-16 12:55:00,8.35,8.35,8.31,8.32,433032.0,7.9856,7.9856,7.9474,7.9569,433032.0
2017-06-16 13:00:00,8.32,8.34,8.32,8.34,164172.0,7.9569,7.9761,7.9569,7.9761,164172.0
2017-06-16 13:05:00,8.34,8.35,8.33,8.35,166572.0,7.9761,7.9856,7.9665,7.9856,166572.0
2017-06-16 13:10:00,8.35,8.35,8.32,8.32,383568.0,7.9856,7.9856,7.9569,7.9569,383568.0
2017-06-16 13:15:00,8.32,8.32,8.3,8.32,581976.0,7.9569,7.9569,7.9378,7.9569,581976.0
2017-06-16 13:20:00,8.32,8.32,8.31,8.32,117408.0,7.9569,7.9569,7.9474,7.9569,117408.0
2017-06-16 13:25:00,8.32,8.33,8.32,8.32,119352.0,7.9569,7.9665,7.9569,7.9569,119352.0
2017-06-16 13:30:00,8.32,8.32,8.3,8.31,160572.0,7.9569,7.9569,7.9378,7.9474,160572.0
2017-06-16 13:35:00,8.31,8.33,8.31,8.32,348696.0,7.9474,7.9665,7.9474,7.9569,348696.0
2017-06-16 13:40:00,8.33,8.33,8.32,8.33,209640.0,7.9665,7.9665,7.9569,7.9665,209640.0
2017-06-16 13:45:00,8.33,8.33,8.33,8.33,69000.0,7.9665,7.9665,7.9665,7.9665,69000.0
2017-06-16 13:50:00,8.33,8.34,8.32,8.33,188904.0,7.9665,7.9761,7.9569,7.9665,188904.0
2017-06-16 13:55:00,8.33,8.35,8.33,8.35,205848.0,7.9665,7.9856,7.9665,7.9856,205848.0
2017-06-16 14:00:00,8.35,8.36,8.34,8.35,303840.0,7.9856,7.9952,7.9761,7.9856,303840.0
2017-06-16 14:05:00,8.35,8.36,8.34,8.36,294408.0,7.9856,7.9952,7.9761,7.9952,294408.0
2017-06-16 14:10:00,8.36,8.36,8.35,8.35,197736.0,7.9952,7.9952,7.9856,7.9856,197736.0
2017-06-16 14:15:00,8.35,8.36,8.35,8.35,259692.0,7.9856,7.9952,7.9856,7.9856,259692.0
2017-06-16 14:20:00,8.35,8.38,8.35,8.38,147960.0,7.9856,8.0143,7.9856,8.0143,147960.0
2017-06-16 14:25:00,8.38,8.38,8.36,8.36,331092.0,8.0143,8.0143,7.9952,7.9952,331092.0
2017-06-16 14:30:00,8.36,8.38,8.36,8.38,339108.0,7.9952,8.0143,7.9952,8.0143,339108.0
2017-06-16 14:35:00,8.38,8.38,8.35,8.35,317988.0,8.0143,8.0143,7.9856,7.9856,317988.0
2017-06-16 14:40:00,8.36,8.36,8.35,8.36,549576.0,7.9952,7.9952,7.9856,7.9952,549576.0
2017-06-16 14:45:00,8.36,8.36,8.35,8.35,377844.0,7.9952,7.9952,7.9856,7.9856,377844.0
2017-06-16 14:50:00,8.35,8.37,8.35,8.37,321144.0,7.9856,8.0048,7.9856,8.0048,321144.0
2017-06-16 14:55:00,8.37,8.37,8.36,8.36,187200.0,8.0048,8.0048,7.9952,7.9952,187200.0
2017-06-16 15:00:00,8.36,8.37,8.36,8.36,213324.0,7.9952,8.0048,7.9952,7.9952,213324.0
2017-06-16 15:05:00,8.36,8.36,8.35,8.35,346068.0,7.9952,7.9952,7.9856,7.9856,346068.0
2017-06-16 15:10:00,8.36,8.36,8.32,8.33,701220.0,7.9952,7.9952,7.9569,7.9665,701220.0
2017-06-16 15:15:00,8.33,8.34,8.33,8.34,205896.0,7.9665,7.9761,7.9665,7.9761,205896.0
2017-06-16 15:20:00,8.34,8.34,8.33,8.34,163812.0,7.9761,7.9761,7.9665,7.9761,163812.0
2017-06-16 15:25:00,8.34,8.34,8.31,8.31,307104.0,7.9761,7.9761,7.9474,7.9474,307104.0
2017-06-16 15:30:00,8.31,8.31,8.29,8.3,911448.0,7.9474,7.9474,7.9282,7.9378,911448.0
2017-06-16 15:35:00,8.3,8.31,8.29,8.31,414948.0,7.9378,7.9474,7.9282,7.9474,414948.0
2017-06-16 15:40:00,8.31,8.33,8.3,8.32,399264.0,7.9474,7.9665,7.9378,7.9569,399264.0
2017-06-16 15:45:00,8.32,8.33,8.29,8.3,765456.0,7.9569,7.9665,7.9282,7.9378,765456.0
2017-06-16 15:50:00,8.3,8.33,8.3,8.33,776148.0,7.9378,7.9665,7.9378,7.9665,776148.0
2017-06-16 15:55:00,8.33,8.33,8.31,8.32,1189884.0,7.9665,7.9665,7.9474,7.9569,1189884.0
2017-06-19 09:30:00,8.55,8.55,8.51,8.52,3529512.0,8.1769,8.1769,8.1386,8.1482,3529512.0
2017-06-19 09:35:00,8.52,8.62,8.52,8.62,3803112.0,8.1482,8.2438,8.1482,8.2438,3803112.0
2017-06-19 09:40:00,8.62,8.62,8.6,8.6,1697472.0,8.2438,8.2438,8.2247,8.2247,1697472.0
2017-06-19 09:45:00,8.6,8.61,8.59,8.6,1212144.0,8.2247,8.2343,8.2152,8.2247,1212144.0
2017-06-19 09:50:00,8.6,8.62,8.59,8.61,1382664.0,8.2247,8.2438,8.2152,8.2343,1382664.0
2017-06-19 09:55:00,8.61,8.62,8.6,8.61,1062384.0,8.2343,8.2438,8.2247,8.2343,1062384.0
2017-06-19 10:00:00,8.61,8.67,8.61,8.67,1828344.0,8.2343,8.2917,8.2343,8.2917,1828344.0
2017-06-19 10:05:00,8.67,8.7,8.67,8.68,1419192.0,8.2917,8.3204,8.2917,8.3012,1419192.0
2017-06-19 10:10:00,8.68,8.7,8.67,8.68,790104.0,8.3012,8.3204,8.2917,8.3012,790104.0
2017-06-19 10:15:00,8.68,8.68,8.66,8.67,606912.0,8.3012,8.3012,8.2821,8.2917,606912.0
2017-06-19 10:20:00,8.67,8.68,8.66,8.66,543720.0,8.2917,8.3012,8.2821,8.2821,543720.0
2017-06-19 10:25:00,8.66,8.69,8.66,8.69,1499340.0,8.2821,8.3108,8.2821,8.3108,1499340.0
2017-06-19 10:30:00,8.69,8.71,8.67,8.68,1262472.0,8.3108,8.3299,8.2917,8.3012,1262472.0
2017-06-19 10:35:00,8.68,8.68,8.65,8.66,845340.0,8.3012,8.3012,8.2725,8.2821,845340.0
2017-06-19 10:40:00,8.66,8.68,8.66,8.68,734952.0,8.2821,8.3012,8.2821,8.3012,734952.0
2017-06-19 10:45:00,8.68,8.69,8.67,8.69,715140.0,8.3012,8.3108,8.2917,8.3108,715140.0
2017-06-19 10:50:00,8.69,8.69,8.66,8.66,496956.0,8.3108,8.3108,8.2821,8.2821,496956.0
2017-06-19 10:55:00,8.66,8.68,8.66,8.67,558972.0,8.2821,8.3012,8.2821,8.2917,558972.0
2017-06-19 11:00:00,8.67,8.67,8.66,8.67,943560.0,8.2917,8.2917,8.2821,8.2917,943560.0
2017-06-19 11:05:00,8.67,8.68,8.66,8.67,679416.0,8.2917,8.3012,8.2821,8.2917,679416.0
2017-06-19 11:10:00,8.67,8.68,8.67,8.68,558780.0,8.2917,8.3012,8.2917,8.3012,558780.0
2017-06-19 11:15:00,8.68,8.68,8.66,8.67,669180.0,8.3012,8.3012,8.2821,8.2917,669180.0
2017-06-19 11:20:00,8.67,8.67,8.66,8.66,371220.0,8.2917,8.2917,8.2821,8.2821,371220.0
2017-06-19 11:25:00,8.67,8.67,8.66,8.67,342396.0,8.2917,8.2917,8.2821,8.2917,342396.0
2017-06-19 11:30:00,8.67,8.67,8.66,8.67,504876.0,8.2917,8.2917,8.2821,8.2917,504876.0
2017-06-19 11:35:00,8.66,8.67,8.66,8.67,254232.0,8.2821,8.2917,8.2821,8.2917,254232.0
2017-06-19 11:40:00,8.67,8.67,8.66,8.66,165060.0,8.2917,8.2917,8.2821,8.2821,165060.0
2017-06-19 11:45:00,8.66,8.68,8.66,8.67,459000.0,8.2821,8.3012,8.2821,8.2917,459000.0
2017-06-19 11:50:00,8.67,8.67,8.66,8.66,336216.0,8.2917,8.2917,8.2821,8.2821,336216.0
2017-06-19 11:55:00,8.66,8.67,8.65,8.66,591000.0,8.2821,8.2917,8.2725,8.2821,591000.0
2017-06-19 12:00:00,8.66,8.66,8.65,8.66,890484.0,8.2821,8.2821,8.2725,8.2821,890484.0
2017-06-19 12:05:00,8.66,8.66,8.64,8.65,616740.0,8.2821,8.2821,8.263,8.2725,616740.0
2017-06-19 12:10:00,8.65,8.65,8.64,8.65,343776.0,8.2725,8.2725,8.263,8.2725,343776.0
2017-06-19 12:15:00,8.66,8.67,8.65,8.67,453408.0,8.2821,8.2917,8.2725,8.2917,453408.0
2017-06-19 12:20:00,8.67,8.67,8.67,8.67,465180.0,8.2917,8.2917,8.2917,8.2917,465180.0
2017-06-19 12:25:00,8.67,8.67,8.67,8.67,136440.0,8.2917,8.2917,8.2917,8.2917,136440.0
2017-06-19 12:30:00,8.67,8.68,8.65,8.67,496632.0,8.2917,8.3012,8.2725,8.2917,496632.0
2017-06-19 12:35:00,8.67,8.67,8.66,8.67,109716.0,8.2917,8.2917,8.2821,8.2917,109716.0
2017-06-19 12:40:00,8.67,8.67,8.67,8.67,106032.0,8.2917,8.2917,8.2917,8.2917,106032.0
2017-06-19 12:45:00,8.67,8.68,8.67,8.67,281916.0,8.2917,8.3012,8.2917,8.2917,281916.0
2017-06-19 12:50:00,8.67,8.68,8.67,8.67,114636.0,8.2917,8.3012,8.2917,8.2917,114636.0
2017-06-19 12:55:00,8.67,8.68,8.67,8.67,287724.0,8.2917,8.3012,8.2917,8.2917,287724.0
2017-06-19 13:00:00,8.67,8.68,8.67,8.68,236316.0,8.2917,8.3012,8.2917,8.3012,236316.0
2017-06-19 13:05:00,8.68,8.69,8.68,8.69,407676.0,8.3012,8.3108,8.3012,8.3108,407676.0
2017-06-19 13:10:00,8.69,8.69,8.68,8.68,248040.0,8.3108,8.3108,8.3012,8.3012,248040.0
2017-06-19 13:15:00,8.68,8.69,8.68,8.68,76656.0,8.3012,8.3108,8.3012,8.3012,76656.0
2017-06-19 13:20:00,8.68,8.69,8.68,8.69,118740.0,8.3012,8.3108,8.3012,8.3108,118740.0
2017-06-19 13:25:00,8.69,8.7,8.68,8.7,587196.0,8.3108,8.3204,8.3012,8.3204,587196.0
2017-06-19 13:30:00,8.7,8.73,8.7,8.72,1192356.0,8.3204,8.349,8.3204,8.3395,1192356.0
2017-06-19 13:35:00,8.72,8.75,8.72,8.73,822732.0,8.3395,8.3682,8.3395,8.349,822732.0
2017-06-19 13:40:00,8.73,8.73,8.72,8.73,170088.0,8.349,8.349,8.3395,8.349,170088.0
2017-06-19 13:45:00,8.72,8.73,8.72,8.72,210000.0,8.3395,8.349,8.3395,8.3395,210000.0
2017-06-19 13:50:00,8.72,8.72,8.72,8.72,209736.0,8.3395,8.3395,8.3395,8.3395,209736.0
2017-06-19 13:55:00,8.72,8.72,8.7,8.71,439608.0,8.3395,8.3395,8.3204,8.3299,439608.0
2017-06-19 14:00:00,8.71,8.72,8.71,8.71,126528.0,8.3299,8.3395,8.3299,8.3299,126528.0
2017-06-19 14:05:00,8.71,8.71,8.69,8.7,370716.0,8.3299,8.3299,8.3108,8.3204,370716.0
2017-06-19 14:10:00,8.7,8.71,8.7,8.7,207180.0,8.3204,8.3299,8.3204,8.3204,207180.0
2017-06-19 14:15:00,8.7,8.71,8.7,8.7,166116.0,8.3204,8.3299,8.3204,8.3204,166116.0
2017-06-19 14:20:00,8.7,8.7,8.67,8.67,481596.0,8.3204,8.3204,8.2917,8.2917,481596.0
2017-06-19 14:25:00,8.67,8.68,8.67,8.68,266196.0,8.2917,8.3012,8.2917,8.3012,266196.0
2017-06-19 14:30:00,8.68,8.68,8.66,8.66,812508.0,8.3012,8.3012,8.2821,8.2821,812508.0
2017-06-19 14:35:00,8.67,8.68,8.67,8.68,140556.0,8.2917,8.3012,8.2917,8.3012,140556.0
2017-06-19 14:40:00,8.68,8.69,8.68,8.68,327048.0,8.3012,8.3108,8.3012,8.3012,327048.0
2017-06-19 14:45:00,8.69,8.69,8.66,8.66,363948.0,8.3108,8.3108,8.2821,8.2821,363948.0
2017-06-19 14:50:00,8.67,8.67,8.65,8.66,333168.0,8.2917,8.2917,8.2725,8.2821,333168.0
2017-06-19 14:55:00,8.66,8.66,8.65,8.66,365364.0,8.2821,8.2821,8.2725,8.2821,365364.0
2017-06-19 15:00:00,8.66,8.66,8.66,8.66,246864.0,8.2821,8.2821,8.2821,8.2821,246864.0
2017-06-19 15:05:00,8.65,8.67,8.65,8.66,211800.0,8.2725,8.2917,8.2725,8.2821,211800.0
2017-06-19 15:10:00,8.66,8.67,8.65,8.67,375192.0,8.2821,8.2917,8.2725,8.2917,375192.0
2017-06-19 15:15:00,8.67,8.68,8.67,8.68,678312.0,8.2917,8.3012,8.2917,8.3012,678312.0
2017-06-19 15:20:00,8.68,8.68,8.67,8.67,300144.0,8.3012,8.3012,8.2917,8.2917,300144.0
2017-06-19 15:25:00,8.67,8.68,8.67,8.68,295944.0,8.2917,8.3012,8.2917,8.3012,295944.0
2017-06-19 15:30:00,8.68,8.68,8.67,8.68,301836.0,8.3012,8.3012,8.2917,8.3012,301836.0
2017-06-19 15:35:00,8.68,8.7,8.68,8.7,436308.0,8.3012,8.3204,8.3012,8.3204,436308.0
2017-06-19 15:40:00,8.7,8.72,8.7,8.72,403068.0,8.3204,8.3395,8.3204,8.3395,403068.0
2017-06-19 15:45:00,8.72,8.72,8.71,8.72,720384.0,8.3395,8.3395,8.3299,8.3395,720384.0
2017-06-19 15:50:00,8.72,8.75,8.72,8.74,1182048.0,8.3395,8.3682,8.3395,8.3586,1182048.0
2017-06-19 15:55:00,8.74,8.74,8.71,8.72,1488312.0,8.3586,8.3586,8.3299,8.3395,1488312.0
2017-06-20 09:30:00,8.7,8.7,8.64,8.65,1808448.0,8.3204,8.3204,8.263,8.2725,1808448.0
2017-06-20 09:35:00,8.65,8.68,8.65,8.67,1212924.0,8.2725,8.3012,8.2725,8.2917,1212924.0
2017-06-20 09:40:00,8.67,8.71,8.67,8.7,808356.0,8.2917,8.3299,8.2917,8.3204,808356.0
2017-06-20 09:45:00,8.7,8.7,8.65,8.67,762768.0,8.3204,8.3204,8.2725,8.2917,762768.0
2017-06-20 09:50:00,8.67,8.69,8.65,8.68,551280.0,8.2917,8.3108,8.2725,8.3012,551280.0
2017-06-20 09:55:00,8.68,8.68,8.64,8.65,858072.0,8.3012,8.3012,8.263,8.2725,858072.0
2017-06-20 10:00:00,8.65,8.65,8.61,8.65,1329216.0,8.2725,8.2725,8.2343,8.2725,1329216.0
2017-06-20 10:05:00,8.65,8.67,8.65,8.66,401748.0,8.2725,8.2917,8.2725,8.2821,401748.0
2017-06-20 10:10:00,8.66,8.67,8.66,8.67,270096.0,8.2821,8.2917,8.2821,8.2917,270096.0
2017-06-20 10:15:00,8.67,8.7,8.67,8.7,697764.0,8.2917,8.3204,8.2917,8.3204,697764.0
2017-06-20 10:20:00,8.7,8.7,8.68,8.69,229512.0,8.3204,8.3204,8.3012,8.3108,229512.0
2017-06-20 10:25:00,8.69,8.69,8.65,8.66,560652.0,8.3108,8.3108,8.2725,8.2821,560652.0
2017-06-20 10:30:00,8.66,8.69,8.66,8.68,383700.0,8.2821,8.3108,8.2821,8.3012,383700.0
2017-06-20 10:35:00,8.68,8.69,8.67,8.68,553188.0,8.3012,8.3108,8.2917,8.3012,553188.0
2017-06-20 10:40:00,8.69,8.71,8.69,8.71,506052.0,8.3108,8.3299,8.3108,8.3299,506052.0
2017-06-20 10:45:00,8.71,8.73,8.69,8.72,775560.0,8.3299,8.349,8.3108,8.3395,775560.0
2017-06-20 10:50:00,8.72,8.73,8.71,8.72,599376.0,8.3395,8.349,8.3299,8.3395,599376.0
2017-06-20 10:55:00,8.72,8.72,8.7,8.71,284760.0,8.3395,8.3395,8.3204,8.3299,284760.0
2017-06-20 11:00:00,8.71,8.72,8.69,8.69,390708.0,8.3299,8.3395,8.3108,8.3108,390708.0
2017-06-20 11:05:00,8.69,8.7,8.67,8.69,975720.0,8.3108,8.3204,8.2917,8.3108,975720.0
2017-06-20 11:10:00,8.68,8.69,8.66,8.67,467292.0,8.3012,8.3108,8.2821,8.2917,467292.0
2017-06-20 11:15:00,8.67,8.68,8.65,8.67,291084.0,8.2917,8.3012,8.2725,8.2917,291084.0
2017-06-20 11:20:00,8.67,8.67,8.64,8.65,768660.0,8.2917,8.2917,8.263,8.2725,768660.0
2017-06-20 11:25:00,8.65,8.65,8.61,8.61,1085232.0,8.2725,8.2725,8.2343,8.2343,1085232.0
2017-06-20 11:30:00,8.61,8.62,8.59,8.62,932256.0,8.2343,8.2438,8.2152,8.2438,932256.0
2017-06-20 11:35:00,8.62,8.62,8.6,8.6,425244.0,8.2438,8.2438,8.2247,8.2247,425244.0
2017-06-20 11:40:00,8.6,8.63,8.6,8.63,361176.0,8.2247,8.2534,8.2247,8.2534,361176.0
2017-06-20 11:45:00,8.63,8.65,8.63,8.65,264312.0,8.2534,8.2725,8.2534,8.2725,264312.0
2017-06-20 11:50:00,8.65,8.65,8.64,8.64,431100.0,8.2725,8.2725,8.263,8.263,431100.0
2017-06-20 11:55:00,8.65,8.65,8.62,8.62,258132.0,8.2725,8.2725,8.2438,8.2438,258132.0
2017-06-20 12:00:00,8.62,8.63,8.61,8.62,261780.0,8.2438,8.2534,8.2343,8.2438,261780.0
2017-06-20 12:05:00,8.62,8.64,8.62,8.63,145752.0,8.2438,8.263,8.2438,8.2534,145752.0
2017-06-20 12:10:00,8.63,8.65,8.63,8.64,300360.0,8.2534,8.2725,8.2534,8.263,300360.0
2017-06-20 12:15:00,8.64,8.65,8.62,8.62,343680.0,8.263,8.2725,8.2438,8.2438,343680.0
2017-06-20 12:20:00,8.62,8.63,8.56,8.58,1018980.0,8.2438,8.2534,8.1865,8.2056,1018980.0
2017-06-20 12:25:00,8.57,8.58,8.55,8.56,1782852.0,8.196,8.2056,8.1769,8.1865,1782852.0
2017-06-20 12:30:00,8.56,8.58,8.56,8.58,481272.0,8.1865,8.2056,8.1865,8.2056,481272.0
2017-06-20 12:35:00,8.58,8.6,8.58,8.58,458688.0,8.2056,8.2247,8.2056,8.2056,458688.0
2017-06-20 12:40:00,8.58,8.6,8.58,8.58,680124.0,8.2056,8.2247,8.2056,8.2056,680124.0
2017-06-20 12:45:00,8.58,8.59,8.57,8.57,270108.0,8.2056,8.2152,8.196,8.196,270108.0
2017-06-20 12:50:00,8.58,8.59,8.57,8.59,177144.0,8.2056,8.2152,8.196,8.2152,177144.0
2017-06-20 12:55:00,8.59,8.61,8.59,8.61,384456.0,8.2152,8.2343,8.2152,8.2343,384456.0
2017-06-20 13:00:00,8.61,8.62,8.61,8.61,426216.0,8.2343,8.2438,8.2343,8.2343,426216.0
2017-06-20 13:05:00,8.61,8.62,8.61,8.62,205044.0,8.2343,8.2438,8.2343,8.2438,205044.0
2017-06-20 13:10:00,8.62,8.62,8.62,8.62,55020.0,8.2438,8.2438,8.2438,8.2438,55020.0
2017-06-20 13:15:00,8.62,8.62,8.61,8.61,117264.0,8.2438,8.2438,8.2343,8.2343,117264.0
2017-06-20 13:20:00,8.62,8.64,8.62,8.63,157824.0,8.2438,8.263,8.2438,8.2534,157824.0
2017-06-20 13:25:00,8.63,8.63,8.61,8.61,181296.0,8.2534,8.2534,8.2343,8.2343,181296.0
2017-06-20 13:30:00,8.61,8.62,8.6,8.62,117816.0,8.2343,8.2438,8.2247,8.2438,117816.0
2017-06-20 13:35:00,8.61,8.62,8.61,8.61,156888.0,8.2343,8.2438,8.2343,8.2343,156888.0
2017-06-20 13:40:00,8.61,8.61,8.6,8.61,147276.0,8.2343,8.2343,8.2247,8.2343,147276.0
2017-06-20 13:45:00,8.61,8.61,8.6,8.61,105264.0,8.2343,8.2343,8.2247,8.2343,105264.0
2017-06-20 13:50:00,8.61,8.62,8.61,8.62,154308.0,8.2343,8.2438,8.2343,8.2438,154308.0
2017-06-20 13:55:00,8.62,8.62,8.61,8.62,69444.0,8.2438,8.2438,8.2343,8.2438,69444.0
2017-06-20 14:00:00,8.63,8.63,8.62,8.63,284004.0,8.2534,8.2534,8.2438,8.2534,284004.0
2017-06-20 14:05:00,8.63,8.64,8.63,8.63,606612.0,8.2534,8.263,8.2534,8.2534,606612.0
2017-06-20 14:10:00,8.63,8.63,8.63,8.63,203040.0,8.2534,8.2534,8.2534,8.2534,203040.0
2017-06-20 14:15:00,8.63,8.63,8.61,8.61,142200.0,8.2534,8.2534,8.2343,8.2343,142200.0
2017-06-20 14:20:00,8.61,8.62,8.6,8.61,210180.0,8.2343,8.2438,8.2247,8.2343,210180.0
2017-06-20 14:25:00,8.6,8.61,8.58,8.58,709776.0,8.2247,8.2343,8.2056,8.2056,709776.0
2017-06-20 14:30:00,8.58,8.59,8.57,8.58,597456.0,8.2056,8.2152,8.196,8.2056,597456.0
2017-06-20 14:35:00,8.58,8.58,8.56,8.57,614604.0,8.2056,8.2056,8.1865,8.196,614604.0
2017-06-20 14:40:00,8.57,8.58,8.55,8.58,425784.0,8.196,8.2056,8.1769,8.2056,425784.0
2017-06-20 14:45:00,8.57,8.58,8.57,8.57,222288.0,8.196,8.2056,8.196,8.196,222288.0
2017-06-20 14:50:00,8.57,8.6,8.57,8.6,510384.0,8.196,8.2247,8.196,8.2247,510384.0
2017-06-20 14:55:00,8.6,8.61,8.6,8.6,247032.0,8.2247,8.2343,8.2247,8.2247,247032.0
2017-06-20 15:00:00,8.6,8.62,8.6,8.62,349056.0,8.2247,8.2438,8.2247,8.2438,349056.0
2017-06-20 15:05:00,8.63,8.63,8.6,8.61,201984.0,8.2534,8.2534,8.2247,8.2343,201984.0
2017-06-20 15:10:00,8.61,8.62,8.59,8.62,269028.0,8.2343,8.2438,8.2152,8.2438,269028.0
2017-06-20 15:15:00,8.62,8.64,8.61,8.61,474492.0,8.2438,8.263,8.2343,8.2343,474492.0
2017-06-20 15:20:00,8.62,8.62,8.6,8.6,91860.0,8.2438,8.2438,8.2247,8.2247,91860.0
2017-06-20 15:25:00,8.6,8.6,8.58,8.6,289236.0,8.2247,8.2247,8.2056,8.2247,289236.0
2017-06-20 15:30:00,8.59,8.59,8.54,8.56,1392396.0,8.2152,8.2152,8.1673,8.1865,1392396.0
2017-06-20 15:35:00,8.56,8.57,8.54,8.56,646068.0,8.1865,8.196,8.1673,8.1865,646068.0
2017-06-20 15:40:00,8.56,8.57,8.53,8.54,570288.0,8.1865,8.196,8.1578,8.1673,570288.0
2017-06-20 15:45:00,8.54,8.54,8.51,8.51,1078728.0,8.1673,8.1673,8.1386,8.1386,1078728.0
2017-06-20 15:50:00,8.51,8.54,8.51,8.52,990300.0,8.1386,8.1673,8.1386,8.1482,990300.0
2017-06-20 15:55:00,8.52,8.54,8.51,8.52,1022892.0,8.1482,8.1673,8.1386,8.1482,1022892.0
2017-06-21 09:30:00,8.57,8.61,8.56,8.58,1803516.0,8.196,8.2343,8.1865,8.2056,1803516.0
2017-06-21 09:35:00,8.58,8.62,8.57,8.61,1523544.0,8.2056,8.2438,8.196,8.2343,1523544.0
2017-06-21 09:40:00,8.61,8.62,8.58,8.6,1054488.0,8.2343,8.2438,8.2056,8.2247,1054488.0
2017-06-21 09:45:00,8.6,8.63,8.59,8.6,327480.0,8.2247,8.2534,8.2152,8.2247,327480.0
2017-06-21 09:50:00,8.6,8.61,8.56,8.56,1031880.0,8.2247,8.2343,8.1865,8.1865,1031880.0
2017-06-21 09:55:00,8.57,8.58,8.57,8.57,200256.0,8.196,8.2056,8.196,8.196,200256.0
2017-06-21 10:00:00,8.57,8.63,8.57,8.61,613488.0,8.196,8.2534,8.196,8.2343,613488.0
2017-06-21 10:05:00,8.6,8.64,8.6,8.63,976884.0,8.2247,8.263,8.2247,8.2534,976884.0
2017-06-21 10:10:00,8.63,8.63,8.6,8.61,675984.0,8.2534,8.2534,8.2247,8.2343,675984.0
2017-06-21 10:15:00,8.61,8.63,8.6,8.61,546804.0,8.2343,8.2534,8.2247,8.2343,546804.0
2017-06-21 10:20:00,8.61,8.64,8.61,8.63,625356.0,8.2343,8.263,8.2343,8.2534,625356.0
2017-06-21 10:25:00,8.63,8.63,8.62,8.62,241428.0,8.2534,8.2534,8.2438,8.2438,241428.0
2017-06-21 10:30:00,8.63,8.65,8.63,8.64,719580.0,8.2534,8.2725,8.2534,8.263,719580.0
2017-06-21 10:35:00,8.64,8.65,8.63,8.64,606156.0,8.263,8.2725,8.2534,8.263,606156.0
2017-06-21 10:40:00,8.64,8.71,8.64,8.7,1915056.0,8.263,8.3299,8.263,8.3204,1915056.0
2017-06-21 10:45:00,8.7,8.7,8.69,8.69,503664.0,8.3204,8.3204,8.3108,8.3108,503664.0
2017-06-21 10:50:00,8.69,8.7,8.69,8.69,238716.0,8.3108,8.3204,8.3108,8.3108,238716.0
2017-06-21 10:55:00,8.69,8.69,8.67,8.68,477780.0,8.3108,8.3108,8.2917,8.3012,477780.0
2017-06-21 11:00:00,8.67,8.67,8.63,8.63,1153440.0,8.2917,8.2917,8.2534,8.2534,1153440.0
2017-06-21 11:05:00,8.63,8.65,8.63,8.64,555144.0,8.2534,8.2725,8.2534,8.263,555144.0
2017-06-21 11:10:00,8.64,8.65,8.62,8.63,602160.0,8.263,8.2725,8.2438,8.2534,602160.0
2017-06-21 11:15:00,8.62,8.63,8.61,8.62,476412.0,8.2438,8.2534,8.2343,8.2438,476412.0
2017-06-21 11:20:00,8.62,8.65,8.62,8.64,410580.0,8.2438,8.2725,8.2438,8.263,410580.0
2017-06-21 11:25:00,8.64,8.66,8.64,8.65,404160.0,8.263,8.2821,8.263,8.2725,404160.0
2017-06-21 11:30:00,8.65,8.67,8.65,8.66,529860.0,8.2725,8.2917,8.2725,8.2821,529860.0
2017-06-21 11:35:00,8.66,8.67,8.65,8.66,1242960.0,8.2821,8.2917,8.2725,8.2821,1242960.0
2017-06-21 11:40:00,8.66,8.7,8.66,8.69,973152.0,8.2821,8.3204,8.2821,8.3108,973152.0
2017-06-21 11:45:00,8.68,8.69,8.67,8.68,295380.0,8.3012,8.3108,8.2917,8.3012,295380.0
2017-06-21 11:50:00,8.68,8.68,8.67,8.67,183360.0,8.3012,8.3012,8.2917,8.2917,183360.0
2017-06-21 11:55:00,8.67,8.7,8.67,8.7,211332.0,8.2917,8.3204,8.2917,8.3204,211332.0
2017-06-21 12:00:00,8.7,8.7,8.68,8.68,323736.0,8.3204,8.3204,8.3012,8.3012,323736.0
2017-06-21 12:05:00,8.68,8.69,8.67,8.69,223944.0,8.3012,8.3108,8.2917,8.3108,223944.0
2017-06-21 12:10:00,8.69,8.69,8.67,8.67,191268.0,8.3108,8.3108,8.2917,8.2917,191268.0
2017-06-21 12:15:00,8.67,8.68,8.66,8.66,623412.0,8.2917,8.3012,8.2821,8.2821,623412.0
2017-06-21 12:20:00,8.66,8.69,8.66,8.69,377820.0,8.2821,8.3108,8.2821,8.3108,377820.0
2017-06-21 12:25:00,8.68,8.7,8.68,8.7,236700.0,8.3012,8.3204,8.3012,8.3204,236700.0
2017-06-21 12:30:00,8.7,8.72,8.7,8.7,769968.0,8.3204,8.3395,8.3204,8.3204,769968.0
2017-06-21 12:35:00,8.7,8.7,8.68,8.7,475104.0,8.3204,8.3204,8.3012,8.3204,475104.0
2017-06-21 12:40:00,8.69,8.7,8.69,8.69,325308.0,8.3108,8.3204,8.3108,8.3108,325308.0
2017-06-21 12:45:00,8.69,8.7,8.68,8.69,385824.0,8.3108,8.3204,8.3012,8.3108,385824.0
2017-06-21 12:50:00,8.68,8.7,8.68,8.7,102480.0,8.3012,8.3204,8.3012,8.3204,102480.0
2017-06-21 12:55:00,8.7,8.7,8.65,8.66,403776.0,8.3204,8.3204,8.2725,8.2821,403776.0
2017-06-21 13:00:00,8.66,8.68,8.66,8.67,401928.0,8.2821,8.3012,8.2821,8.2917,401928.0
2017-06-21 13:05:00,8.67,8.69,8.67,8.69,209052.0,8.2917,8.3108,8.2917,8.3108,209052.0
2017-06-21 13:10:00,8.69,8.69,8.67,8.68,339252.0,8.3108,8.3108,8.2917,8.3012,339252.0
2017-06-21 13:15:00,8.68,8.7,8.68,8.7,160680.0,8.3012,8.3204,8.3012,8.3204,160680.0
2017-06-21 13:20:00,8.7,8.71,8.7,8.7,235560.0,8.3204,8.3299,8.3204,8.3204,235560.0
2017-06-21 13:25:00,8.7,8.7,8.68,8.69,50652.0,8.3204,8.3204,8.3012,8.3108,50652.0
2017-06-21 13:30:00,8.7,8.71,8.7,8.71,109284.0,8.3204,8.3299,8.3204,8.3299,109284.0
2017-06-21 13:35:00,8.71,8.71,8.69,8.69,30264.0,8.3299,8.3299,8.3108,8.3108,30264.0
2017-06-21 13:40:00,8.7,8.7,8.68,8.69,127572.0,8.3204,8.3204,8.3012,8.3108,127572.0
2017-06-21 13:45:00,8.69,8.69,8.68,8.68,29688.0,8.3108,8.3108,8.3012,8.3012,29688.0
2017-06-21 13:50:00,8.69,8.69,8.66,8.67,453264.0,8.3108,8.3108,8.2821,8.2917,453264.0
2017-06-21 13:55:00,8.67,8.69,8.67,8.69,134892.0,8.2917,8.3108,8.2917,8.3108,134892.0
2017-06-21 14:00:00,8.69,8.7,8.68,8.68,84612.0,8.3108,8.3204,8.3012,8.3012,84612.0
2017-06-21 14:05:00,8.68,8.69,8.67,8.69,232212.0,8.3012,8.3108,8.2917,8.3108,232212.0
2017-06-21 14:10:00,8.69,8.71,8.69,8.71,106740.0,8.3108,8.3299,8.3108,8.3299,106740.0
2017-06-21 14:15:00,8.71,8.73,8.71,8.72,586896.0,8.3299,8.349,8.3299,8.3395,586896.0
2017-06-21 14:20:00,8.72,8.72,8.71,8.71,131484.0,8.3395,8.3395,8.3299,8.3299,131484.0
2017-06-21 14:25:00,8.71,8.72,8.68,8.69,316812.0,8.3299,8.3395,8.3012,8.3108,316812.0
2017-06-21 14:30:00,8.69,8.71,8.69,8.7,106260.0,8.3108,8.3299,8.3108,8.3204,106260.0
2017-06-21 14:35:00,8.7,8.75,8.7,8.74,872640.0,8.3204,8.3682,8.3204,8.3586,872640.0
2017-06-21 14:40:00,8.74,8.76,8.73,8.75,912288.0,8.3586,8.3777,8.349,8.3682,912288.0
2017-06-21 14:45:00,8.75,8.76,8.74,8.75,321024.0,8.3682,8.3777,8.3586,8.3682,321024.0
2017-06-21 14:50:00,8.75,8.76,8.74,8.75,374700.0,8.3682,8.3777,8.3586,8.3682,374700.0
2017-06-21 14:55:00,8.75,8.76,8.74,8.74,311772.0,8.3682,8.3777,8.3586,8.3586,311772.0
2017-06-21 15:00:00,8.74,8.75,8.73,8.74,789168.0,8.3586,8.3682,8.349,8.3586,789168.0
2017-06-21 15:05:00,8.74,8.75,8.73,8.75,247620.0,8.3586,8.3682,8.349,8.3682,247620.0
2017-06-21 15:10:00,8.75,8.76,8.74,8.74,401760.0,8.3682,8.3777,8.3586,8.3586,401760.0
2017-06-21 15:15:00,8.74,8.75,8.74,8.74,103104.0,8.3586,8.3682,8.3586,8.3586,103104.0
2017-06-21 15:20:00,8.75,8.75,8.74,8.75,190044.0,8.3682,8.3682,8.3586,8.3682,190044.0
2017-06-21 15:25:00,8.75,8.76,8.74,8.76,363684.0,8.3682,8.3777,8.3586,8.3777,363684.0
2017-06-21 15:30:00,8.76,8.76,8.74,8.74,199956.0,8.3777,8.3777,8.3586,8.3586,199956.0
2017-06-21 15:35:00,8.74,8.75,8.73,8.74,240984.0,8.3586,8.3682,8.349,8.3586,240984.0
2017-06-21 15:40:00,8.73,8.76,8.73,8.76,222744.0,8.349,8.3777,8.349,8.3777,222744.0
2017-06-21 15:45:00,8.76,8.77,8.76,8.76,888300.0,8.3777,8.3873,8.3777,8.3777,888300.0
2017-06-21 15:50:00,8.77,8.78,8.76,8.77,681264.0,8.3873,8.3969,8.3777,8.3873,681264.0
2017-06-21 15:55:00,8.77,8.78,8.75,8.77,1235412.0,8.3873,8.3969,8.3682,8.3873,1235412.0
2017-06-22 09:30:00,8.81,8.81,8.76,8.78,1813572.0,8.4256,8.4256,8.3777,8.3969,1813572.0
2017-06-22 09:35:00,8.78,8.78,8.71,8.71,2138292.0,8.3969,8.3969,8.3299,8.3299,2138292.0
2017-06-22 09:40:00,8.71,8.76,8.71,8.75,1691544.0,8.3299,8.3777,8.3299,8.3682,1691544.0
2017-06-22 09:45:00,8.75,8.75,8.73,8.74,758148.0,8.3682,8.3682,8.349,8.3586,758148.0
2017-06-22 09:50:00,8.74,8.74,8.72,8.73,547632.0,8.3586,8.3586,8.3395,8.349,547632.0
2017-06-22 09:55:00,8.74,8.74,8.71,8.73,755736.0,8.3586,8.3586,8.3299,8.349,755736.0
2017-06-22 10:00:00,8.73,8.73,8.69,8.72,994428.0,8.349,8.349,8.3108,8.3395,994428.0
2017-06-22 10:05:00,8.72,8.73,8.72,8.73,910056.0,8.3395,8.349,8.3395,8.349,910056.0
2017-06-22 10:10:00,8.73,8.75,8.72,8.74,363228.0,8.349,8.3682,8.3395,8.3586,363228.0
2017-06-22 10:15:00,8.74,8.76,8.74,8.75,659040.0,8.3586,8.3777,8.3586,8.3682,659040.0
2017-06-22 10:20:00,8.75,8.75,8.73,8.74,725376.0,8.3682,8.3682,8.349,8.3586,725376.0
2017-06-22 10:25:00,8.74,8.75,8.74,8.74,231492.0,8.3586,8.3682,8.3586,8.3586,231492.0
2017-06-22 10:30:00,8.74,8.74,8.72,8.72,761580.0,8.3586,8.3586,8.3395,8.3395,761580.0
2017-06-22 10:35:00,8.72,8.75,8.72,8.75,471516.0,8.3395,8.3682,8.3395,8.3682,471516.0
2017-06-22 10:40:00,8.75,8.77,8.75,8.77,668244.0,8.3682,8.3873,8.3682,8.3873,668244.0
2017-06-22 10:45:00,8.77,8.79,8.77,8.78,571188.0,8.3873,8.4064,8.3873,8.3969,571188.0
2017-06-22 10:50:00,8.78,8.8,8.78,8.79,760368.0,8.3969,8.416,8.3969,8.4064,760368.0
2017-06-22 10:55:00,8.79,8.79,8.77,8.78,144024.0,8.4064,8.4064,8.3873,8.3969,144024.0
2017-06-22 11:00:00,8.78,8.79,8.77,8.78,341880.0,8.3969,8.4064,8.3873,8.3969,341880.0
2017-06-22 11:05:00,8.78,8.79,8.77,8.77,272292.0,8.3969,8.4064,8.3873,8.3873,272292.0
2017-06-22 11:10:00,8.78,8.79,8.78,8.78,253620.0,8.3969,8.4064,8.3969,8.3969,253620.0
2017-06-22 11:15:00,8.78,8.78,8.75,8.77,466536.0,8.3969,8.3969,8.3682,8.3873,466536.0
2017-06-22 11:20:00,8.77,8.79,8.77,8.78,272556.0,8.3873,8.4064,8.3873,8.3969,272556.0
2017-06-22 11:25:00,8.78,8.79,8.78,8.78,145428.0,8.3969,8.4064,8.3969,8.3969,145428.0
2017-06-22 11:30:00,8.78,8.78,8.77,8.77,277944.0,8.3969,8.3969,8.3873,8.3873,277944.0
2017-06-22 11:35:00,8.77,8.78,8.77,8.77,34140.0,8.3873,8.3969,8.3873,8.3873,34140.0
2017-06-22 11:40:00,8.78,8.78,8.76,8.76,185016.0,8.3969,8.3969,8.3777,8.3777,185016.0
2017-06-22 11:45:00,8.76,8.77,8.75,8.77,142800.0,8.3777,8.3873,8.3682,8.3873,142800.0
2017-06-22 11:50:00,8.77,8.77,8.76,8.76,316800.0,8.3873,8.3873,8.3777,8.3777,316800.0
2017-06-22 11:55:00,8.76,8.78,8.76,8.78,335436.0,8.3777,8.3969,8.3777,8.3969,335436.0
2017-06-22 12:00:00,8.78,8.79,8.77,8.77,804540.0,8.3969,8.4064,8.3873,8.3873,804540.0
2017-06-22 12:05:00,8.78,8.78,8.76,8.76,364416.0,8.3969,8.3969,8.3777,8.3777,364416.0
2017-06-22 12:10:00,8.76,8.77,8.76,8.77,134856.0,8.3777,8.3873,8.3777,8.3873,134856.0
2017-06-22 12:15:00,8.77,8.78,8.77,8.77,77172.0,8.3873,8.3969,8.3873,8.3873,77172.0
2017-06-22 12:20:00,8.77,8.78,8.76,8.78,215856.0,8.3873,8.3969,8.3777,8.3969,215856.0
2017-06-22 12:25:00,8.78,8.79,8.78,8.78,283296.0,8.3969,8.4064,8.3969,8.3969,283296.0
2017-06-22 12:30:00,8.78,8.8,8.78,8.8,346080.0,8.3969,8.416,8.3969,8.416,346080.0
2017-06-22 12:35:00,8.8,8.8,8.79,8.79,138504.0,8.416,8.416,8.4064,8.4064,138504.0
2017-06-22 12:40:00,8.8,8.81,8.79,8.8,106500.0,8.416,8.4256,8.4064,8.416,106500.0
2017-06-22 12:45:00,8.8,8.82,8.8,8.82,363612.0,8.416,8.4351,8.416,8.4351,363612.0
2017-06-22 12:50:00,8.82,8.85,8.82,8.84,803064.0,8.4351,8.4638,8.4351,8.4542,803064.0
2017-06-22 12:55:00,8.84,8.85,8.83,8.84,618684.0,8.4542,8.4638,8.4447,8.4542,618684.0
2017-06-22 13:00:00,8.84,8.85,8.84,8.84,123204.0,8.4542,8.4638,8.4542,8.4542,123204.0
2017-06-22 13:05:00,8.84,8.86,8.84,8.86,430044.0,8.4542,8.4734,8.4542,8.4734,430044.0
2017-06-22 13:10:00,8.85,8.86,8.83,8.83,694320.0,8.4638,8.4734,8.4447,8.4447,694320.0
2017-06-22 13:15:00,8.84,8.84,8.83,8.83,270156.0,8.4542,8.4542,8.4447,8.4447,270156.0
2017-06-22 13:20:00,8.84,8.84,8.82,8.83,115200.0,8.4542,8.4542,8.4351,8.4447,115200.0
2017-06-22 13:25:00,8.83,8.83,8.83,8.83,60084.0,8.4447,8.4447,8.4447,8.4447,60084.0
2017-06-22 13:30:00,8.83,8.84,8.83,8.83,109212.0,8.4447,8.4542,8.4447,8.4447,109212.0
2017-06-22 13:35:00,8.83,8.84,8.83,8.83,345660.0,8.4447,8.4542,8.4447,8.4447,345660.0
2017-06-22 13:40:00,8.83,8.83,8.83,8.83,353160.0,8.4447,8.4447,8.4447,8.4447,353160.0
2017-06-22 13:45:00,8.83,8.84,8.83,8.83,135600.0,8.4447,8.4542,8.4447,8.4447,135600.0
2017-06-22 13:50:00,8.83,8.84,8.83,8.84,46596.0,8.4447,8.4542,8.4447,8.4542,46596.0
2017-06-22 13:55:00,8.83,8.84,8.83,8.83,147516.0,8.4447,8.4542,8.4447,8.4447,147516.0
2017-06-22 14:00:00,8.83,8.83,8.83,8.83,249528.0,8.4447,8.4447,8.4447,8.4447,249528.0
2017-06-22 14:05:00,8.83,8.84,8.83,8.84,167940.0,8.4447,8.4542,8.4447,8.4542,167940.0
2017-06-22 14:10:00,8.83,8.85,8.83,8.84,315792.0,8.4447,8.4638,8.4447,8.4542,315792.0
2017-06-22 14:15:00,8.84,8.84,8.83,8.83,175728.0,8.4542,8.4542,8.4447,8.4447,175728.0
2017-06-22 14:20:00,8.83,8.83,8.81,8.82,249600.0,8.4447,8.4447,8.4256,8.4351,249600.0
2017-06-22 14:25:00,8.82,8.82,8.81,8.81,186144.0,8.4351,8.4351,8.4256,8.4256,186144.0
2017-06-22 14:30:00,8.81,8.82,8.81,8.81,55848.0,8.4256,8.4351,8.4256,8.4256,55848.0
2017-06-22 14:35:00,8.81,8.81,8.8,8.81,571800.0,8.4256,8.4256,8.416,8.4256,571800.0
2017-06-22 14:40:00,8.81,8.82,8.8,8.81,296316.0,8.4256,8.4351,8.416,8.4256,296316.0
2017-06-22 14:45:00,8.81,8.82,8.81,8.82,175512.0,8.4256,8.4351,8.4256,8.4351,175512.0
2017-06-22 14:50:00,8.82,8.82,8.81,8.81,343404.0,8.4351,8.4351,8.4256,8.4256,343404.0
2017-06-22 14:55:00,8.81,8.82,8.81,8.82,301128.0,8.4256,8.4351,8.4256,8.4351,301128.0
2017-06-22 15:00:00,8.82,8.82,8.81,8.82,94164.0,8.4351,8.4351,8.4256,8.4351,94164.0
2017-06-22 15:05:00,8.82,8.83,8.82,8.83,208500.0,8.4351,8.4447,8.4351,8.4447,208500.0
2017-06-22 15:10:00,8.83,8.83,8.81,8.81,191952.0,8.4447,8.4447,8.4256,8.4256,191952.0
2017-06-22 15:15:00,8.82,8.83,8.81,8.82,194916.0,8.4351,8.4447,8.4256,8.4351,194916.0
2017-06-22 15:20:00,8.82,8.83,8.81,8.82,371964.0,8.4351,8.4447,8.4256,8.4351,371964.0
2017-06-22 15:25:00,8.82,8.82,8.81,8.81,86064.0,8.4351,8.4351,8.4256,8.4256,86064.0
2017-06-22 15:30:00,8.81,8.81,8.8,8.81,206100.0,8.4256,8.4256,8.416,8.4256,206100.0
2017-06-22 15:35:00,8.81,8.81,8.78,8.78,280668.0,8.4256,8.4256,8.3969,8.3969,280668.0
2017-06-22 15:40:00,8.79,8.79,8.76,8.77,344004.0,8.4064,8.4064,8.3777,8.3873,344004.0
2017-06-22 15:45:00,8.77,8.78,8.77,8.77,283284.0,8.3873,8.3969,8.3873,8.3873,283284.0
2017-06-22 15:50:00,8.77,8.77,8.75,8.76,391776.0,8.3873,8.3873,8.3682,8.3777,391776.0
2017-06-22 15:55:00,8.76,8.77,8.75,8.75,761724.0,8.3777,8.3873,8.3682,8.3682,761724.0
2017-06-23 09:30:00,8.73,8.76,8.72,8.72,1153464.0,8.349,8.3777,8.3395,8.3395,1153464.0
2017-06-23 09:35:00,8.72,8.72,8.7,8.71,1382976.0,8.3395,8.3395,8.3204,8.3299,1382976.0
2017-06-23 09:40:00,8.71,8.72,8.67,8.67,1005312.0,8.3299,8.3395,8.2917,8.2917,1005312.0
2017-06-23 09:45:00,8.68,8.68,8.66,8.68,1115172.0,8.3012,8.3012,8.2821,8.3012,1115172.0
2017-06-23 09:50:00,8.67,8.69,8.67,8.68,400704.0,8.2917,8.3108,8.2917,8.3012,400704.0
2017-06-23 09:55:00,8.68,8.71,8.67,8.7,532764.0,8.3012,8.3299,8.2917,8.3204,532764.0
2017-06-23 10:00:00,8.71,8.71,8.69,8.69,302040.0,8.3299,8.3299,8.3108,8.3108,302040.0
2017-06-23 10:05:00,8.69,8.72,8.69,8.71,331704.0,8.3108,8.3395,8.3108,8.3299,331704.0
2017-06-23 10:10:00,8.71,8.72,8.7,8.71,526704.0,8.3299,8.3395,8.3204,8.3299,526704.0
2017-06-23 10:15:00,8.71,8.73,8.7,8.71,264000.0,8.3299,8.349,8.3204,8.3299,264000.0
2017-06-23 10:20:00,8.71,8.74,8.71,8.74,488028.0,8.3299,8.3586,8.3299,8.3586,488028.0
2017-06-23 10:25:00,8.74,8.76,8.74,8.74,813708.0,8.3586,8.3777,8.3586,8.3586,813708.0
2017-06-23 10:30:00,8.74,8.79,8.74,8.78,670824.0,8.3586,8.4064,8.3586,8.3969,670824.0
2017-06-23 10:35:00,8.78,8.78,8.77,8.78,242568.0,8.3969,8.3969,8.3873,8.3969,242568.0
2017-06-23 10:40:00,8.78,8.8,8.78,8.79,599640.0,8.3969,8.416,8.3969,8.4064,599640.0
2017-06-23 10:45:00,8.79,8.79,8.78,8.79,159996.0,8.4064,8.4064,8.3969,8.4064,159996.0
2017-06-23 10:50:00,8.79,8.8,8.79,8.79,323724.0,8.4064,8.416,8.4064,8.4064,323724.0
2017-06-23 10:55:00,8.79,8.79,8.78,8.79,379644.0,8.4064,8.4064,8.3969,8.4064,379644.0
2017-06-23 11:00:00,8.79,8.8,8.78,8.8,485124.0,8.4064,8.416,8.3969,8.416,485124.0
2017-06-23 11:05:00,8.8,8.81,8.79,8.79,442236.0,8.416,8.4256,8.4064,8.4064,442236.0
2017-06-23 11:10:00,8.8,8.8,8.78,8.78,272868.0,8.416,8.416,8.3969,8.3969,272868.0
2017-06-23 11:15:00,8.78,8.79,8.78,8.79,221388.0,8.3969,8.4064,8.3969,8.4064,221388.0
2017-06-23 11:20:00,8.78,8.8,8.78,8.79,388392.0,8.3969,8.416,8.3969,8.4064,388392.0
2017-06-23 11:25:00,8.79,8.8,8.79,8.79,148212.0,8.4064,8.416,8.4064,8.4064,148212.0
2017-06-23 11:30:00,8.79,8.79,8.78,8.79,213240.0,8.4064,8.4064,8.3969,8.4064,213240.0
2017-06-23 11:35:00,8.79,8.79,8.78,8.78,320928.0,8.4064,8.4064,8.3969,8.3969,320928.0
2017-06-23 11:40:00,8.78,8.79,8.78,8.78,150072.0,8.3969,8.4064,8.3969,8.3969,150072.0
2017-06-23 11:45:00,8.78,8.79,8.78,8.79,112212.0,8.3969,8.4064,8.3969,8.4064,112212.0
2017-06-23 11:50:00,8.79,8.81,8.79,8.81,840096.0,8.4064,8.4256,8.4064,8.4256,840096.0
2017-06-23 11:55:00,8.81,8.83,8.81,8.82,427512.0,8.4256,8.4447,8.4256,8.4351,427512.0
2017-06-23 12:00:00,8.82,8.82,8.81,8.82,163308.0,8.4351,8.4351,8.4256,8.4351,163308.0
2017-06-23 12:05:00,8.82,8.82,8.81,8.81,129180.0,8.4351,8.4351,8.4256,8.4256,129180.0
2017-06-23 12:10:00,8.81,8.81,8.81,8.81,18000.0,8.4256,8.4256,8.4256,8.4256,18000.0
2017-06-23 12:15:00,8.82,8.83,8.82,8.83,272292.0,8.4351,8.4447,8.4351,8.4447,272292.0
2017-06-23 12:20:00,8.83,8.85,8.83,8.85,673020.0,8.4447,8.4638,8.4447,8.4638,673020.0
2017-06-23 12:25:00,8.85,8.86,8.84,8.86,290664.0,8.4638,8.4734,8.4542,8.4734,290664.0
2017-06-23 12:30:00,8.86,8.87,8.85,8.87,677136.0,8.4734,8.4829,8.4638,8.4829,677136.0
2017-06-23 12:35:00,8.87,8.87,8.86,8.86,431532.0,8.4829,8.4829,8.4734,8.4734,431532.0
2017-06-23 12:40:00,8.86,8.86,8.86,8.86,303336.0,8.4734,8.4734,8.4734,8.4734,303336.0
2017-06-23 12:45:00,8.86,8.88,8.86,8.87,512748.0,8.4734,8.4925,8.4734,8.4829,512748.0
2017-06-23 12:50:00,8.86,8.87,8.86,8.86,202488.0,8.4734,8.4829,8.4734,8.4734,202488.0
2017-06-23 12:55:00,8.86,8.87,8.85,8.85,240636.0,8.4734,8.4829,8.4638,8.4638,240636.0
2017-06-23 13:00:00,8.85,8.86,8.85,8.85,315744.0,8.4638,8.4734,8.4638,8.4638,315744.0
2017-06-23 13:05:00,8.85,8.86,8.84,8.85,332652.0,8.4638,8.4734,8.4542,8.4638,332652.0
2017-06-23 13:10:00,8.85,8.86,8.84,8.85,195924.0,8.4638,8.4734,8.4542,8.4638,195924.0
2017-06-23 13:15:00,8.86,8.87,8.86,8.87,64008.0,8.4734,8.4829,8.4734,8.4829,64008.0
2017-06-23 13:20:00,8.87,8.87,8.86,8.87,111156.0,8.4829,8.4829,8.4734,8.4829,111156.0
2017-06-23 13:25:00,8.86,8.87,8.86,8.87,216888.0,8.4734,8.4829,8.4734,8.4829,216888.0
2017-06-23 13:30:00,8.87,8.88,8.87,8.88,302748.0,8.4829,8.4925,8.4829,8.4925,302748.0
2017-06-23 13:35:00,8.88,8.89,8.87,8.88,251964.0,8.4925,8.5021,8.4829,8.4925,251964.0
2017-06-23 13:40:00,8.88,8.89,8.88,8.88,88668.0,8.4925,8.5021,8.4925,8.4925,88668.0
2017-06-23 13:45:00,8.88,8.88,8.88,8.88,71400.0,8.4925,8.4925,8.4925,8.4925,71400.0
2017-06-23 13:50:00,8.88,8.89,8.88,8.88,191136.0,8.4925,8.5021,8.4925,8.4925,191136.0
2017-06-23 13:55:00,8.88,8.89,8.88,8.88,116724.0,8.4925,8.5021,8.4925,8.4925,116724.0
2017-06-23 14:00:00,8.88,8.88,8.88,8.88,178536.0,8.4925,8.4925,8.4925,8.4925,178536.0
2017-06-23 14:05:00,8.88,8.88,8.87,8.88,101040.0,8.4925,8.4925,8.4829,8.4925,101040.0
2017-06-23 14:10:00,8.88,8.88,8.88,8.88,197928.0,8.4925,8.4925,8.4925,8.4925,197928.0
2017-06-23 14:15:00,8.88,8.88,8.87,8.87,234240.0,8.4925,8.4925,8.4829,8.4829,234240.0
2017-06-23 14:20:00,8.87,8.88,8.86,8.86,512004.0,8.4829,8.4925,8.4734,8.4734,512004.0
2017-06-23 14:25:00,8.87,8.87,8.86,8.86,225300.0,8.4829,8.4829,8.4734,8.4734,225300.0
2017-06-23 14:30:00,8.86,8.87,8.85,8.87,696828.0,8.4734,8.4829,8.4638,8.4829,696828.0
2017-06-23 14:35:00,8.86,8.86,8.85,8.85,309972.0,8.4734,8.4734,8.4638,8.4638,309972.0
2017-06-23 14:40:00,8.85,8.85,8.83,8.83,558216.0,8.4638,8.4638,8.4447,8.4447,558216.0
2017-06-23 14:45:00,8.83,8.84,8.83,8.84,208428.0,8.4447,8.4542,8.4447,8.4542,208428.0
2017-06-23 14:50:00,8.85,8.86,8.84,8.85,269856.0,8.4638,8.4734,8.4542,8.4638,269856.0
2017-06-23 14:55:00,8.86,8.86,8.84,8.85,132156.0,8.4734,8.4734,8.4542,8.4638,132156.0
2017-06-23 15:00:00,8.85,8.85,8.8,8.81,670152.0,8.4638,8.4638,8.416,8.4256,670152.0
2017-06-23 15:05:00,8.81,8.82,8.81,8.82,142212.0,8.4256,8.4351,8.4256,8.4351,142212.0
2017-06-23 15:10:00,8.82,8.82,8.81,8.81,113580.0,8.4351,8.4351,8.4256,8.4256,113580.0
2017-06-23 15:15:00,8.81,8.83,8.8,8.82,395220.0,8.4256,8.4447,8.416,8.4351,395220.0
2017-06-23 15:20:00,8.82,8.82,8.8,8.8,158472.0,8.4351,8.4351,8.416,8.416,158472.0
2017-06-23 15:25:00,8.81,8.81,8.79,8.8,768408.0,8.4256,8.4256,8.4064,8.416,768408.0
2017-06-23 15:30:00,8.8,8.84,8.79,8.83,645504.0,8.416,8.4542,8.4064,8.4447,645504.0
2017-06-23 15:35:00,8.83,8.84,8.81,8.82,526668.0,8.4447,8.4542,8.4256,8.4351,526668.0
2017-06-23 15:40:00,8.82,8.86,8.82,8.85,608052.0,8.4351,8.4734,8.4351,8.4638,608052.0
2017-06-23 15:45:00,8.85,8.86,8.85,8.86,748368.0,8.4638,8.4734,8.4638,8.4734,748368.0
2017-06-23 15:50:00,8.86,8.86,8.85,8.85,806484.0,8.4734,8.4734,8.4638,8.4638,806484.0
2017-06-23 15:55:00,8.85,8.87,8.85,8.85,1558728.0,8.4638,8.4829,8.4638,8.4638,1558728.0
2017-06-26 09:30:00,9.0,9.04,8.99,9.04,3206868.0,8.6073,8.6455,8.5977,8.6455,3206868.0
2017-06-26 09:35:00,9.04,9.06,9.03,9.03,1869984.0,8.6455,8.6646,8.636,8.636,1869984.0
2017-06-26 09:40:00,9.03,9.05,9.01,9.05,1144260.0,8.636,8.6551,8.6168,8.6551,1144260.0
2017-06-26 09:45:00,9.05,9.05,9.02,9.02,1067400.0,8.6551,8.6551,8.6264,8.6264,1067400.0
2017-06-26 09:50:00,9.03,9.03,9.01,9.01,875952.0,8.636,8.636,8.6168,8.6168,875952.0
2017-06-26 09:55:00,9.02,9.02,9.01,9.01,495216.0,8.6264,8.6264,8.6168,8.6168,495216.0
2017-06-26 10:00:00,9.02,9.02,8.97,8.97,1412892.0,8.6264,8.6264,8.5786,8.5786,1412892.0
2017-06-26 10:05:00,8.97,8.98,8.93,8.94,1243956.0,8.5786,8.5881,8.5403,8.5499,1243956.0
2017-06-26 10:10:00,8.94,8.94,8.91,8.93,1295196.0,8.5499,8.5499,8.5212,8.5403,1295196.0
2017-06-26 10:15:00,8.94,8.94,8.89,8.91,1419936.0,8.5499,8.5499,8.5021,8.5212,1419936.0
2017-06-26 10:20:00,8.91,8.93,8.9,8.93,569520.0,8.5212,8.5403,8.5116,8.5403,569520.0
2017-06-26 10:25:00,8.93,8.95,8.92,8.94,820620.0,8.5403,8.5594,8.5308,8.5499,820620.0
2017-06-26 10:30:00,8.94,8.95,8.9,8.91,621144.0,8.5499,8.5594,8.5116,8.5212,621144.0
2017-06-26 10:35:00,8.91,8.91,8.84,8.84,1714980.0,8.5212,8.5212,8.4542,8.4542,1714980.0
2017-06-26 10:40:00,8.84,8.84,8.8,8.82,1681932.0,8.4542,8.4542,8.416,8.4351,1681932.0
2017-06-26 10:45:00,8.82,8.84,8.8,8.81,871944.0,8.4351,8.4542,8.416,8.4256,871944.0
2017-06-26 10:50:00,8.81,8.83,8.79,8.82,1215204.0,8.4256,8.4447,8.4064,8.4351,1215204.0
2017-06-26 10:55:00,8.83,8.83,8.76,8.8,1970640.0,8.4447,8.4447,8.3777,8.416,1970640.0
2017-06-26 11:00:00,8.8,8.81,8.74,8.75,1683468.0,8.416,8.4256,8.3586,8.3682,1683468.0
2017-06-26 11:05:00,8.75,8.75,8.71,8.74,1490928.0,8.3682,8.3682,8.3299,8.3586,1490928.0
2017-06-26 11:10:00,8.74,8.76,8.71,8.76,982656.0,8.3586,8.3777,8.3299,8.3777,982656.0
2017-06-26 11:15:00,8.76,8.76,8.73,8.74,417636.0,8.3777,8.3777,8.349,8.3586,417636.0
2017-06-26 11:20:00,8.74,8.74,8.7,8.74,870408.0,8.3586,8.3586,8.3204,8.3586,870408.0
2017-06-26 11:25:00,8.74,8.75,8.74,8.74,349944.0,8.3586,8.3682,8.3586,8.3586,349944.0
2017-06-26 11:30:00,8.75,8.75,8.7,8.71,309612.0,8.3682,8.3682,8.3204,8.3299,309612.0
2017-06-26 11:35:00,8.7,8.73,8.68,8.71,1059912.0,8.3204,8.349,8.3012,8.3299,1059912.0
2017-06-26 11:40:00,8.71,8.77,8.71,8.77,1284396.0,8.3299,8.3873,8.3299,8.3873,1284396.0
2017-06-26 11:45:00,8.77,8.77,8.75,8.76,445512.0,8.3873,8.3873,8.3682,8.3777,445512.0
2017-06-26 11:50:00,8.76,8.77,8.74,8.74,807528.0,8.3777,8.3873,8.3586,8.3586,807528.0
2017-06-26 11:55:00,8.75,8.79,8.74,8.79,761232.0,8.3682,8.4064,8.3586,8.4064,761232.0
2017-06-26 12:00:00,8.79,8.8,8.78,8.8,737928.0,8.4064,8.416,8.3969,8.416,737928.0
2017-06-26 12:05:00,8.8,8.8,8.78,8.79,393168.0,8.416,8.416,8.3969,8.4064,393168.0
2017-06-26 12:10:00,8.79,8.8,8.78,8.79,206664.0,8.4064,8.416,8.3969,8.4064,206664.0
2017-06-26 12:15:00,8.79,8.79,8.77,8.78,125580.0,8.4064,8.4064,8.3873,8.3969,125580.0
2017-06-26 12:20:00,8.78,8.79,8.78,8.78,140292.0,8.3969,8.4064,8.3969,8.3969,140292.0
2017-06-26 12:25:00,8.78,8.78,8.77,8.78,312912.0,8.3969,8.3969,8.3873,8.3969,312912.0
2017-06-26 12:30:00,8.78,8.81,8.78,8.81,313716.0,8.3969,8.4256,8.3969,8.4256,313716.0
2017-06-26 12:35:00,8.81,8.83,8.81,8.83,578592.0,8.4256,8.4447,8.4256,8.4447,578592.0
2017-06-26 12:40:00,8.83,8.85,8.83,8.84,566904.0,8.4447,8.4638,8.4447,8.4542,566904.0
2017-06-26 12:45:00,8.84,8.84,8.82,8.82,225180.0,8.4542,8.4542,8.4351,8.4351,225180.0
2017-06-26 12:50:00,8.82,8.85,8.82,8.85,362784.0,8.4351,8.4638,8.4351,8.4638,362784.0
2017-06-26 12:55:00,8.85,8.85,8.83,8.84,453684.0,8.4638,8.4638,8.4447,8.4542,453684.0
2017-06-26 13:00:00,8.84,8.84,8.8,8.81,502284.0,8.4542,8.4542,8.416,8.4256,502284.0
2017-06-26 13:05:00,8.81,8.82,8.81,8.82,135960.0,8.4256,8.4351,8.4256,8.4351,135960.0
2017-06-26 13:10:00,8.82,8.82,8.79,8.79,137340.0,8.4351,8.4351,8.4064,8.4064,137340.0
2017-06-26 13:15:00,8.79,8.8,8.78,8.8,290844.0,8.4064,8.416,8.3969,8.416,290844.0
2017-06-26 13:20:00,8.8,8.81,8.8,8.8,99996.0,8.416,8.4256,8.416,8.416,99996.0
2017-06-26 13:25:00,8.8,8.81,8.79,8.81,113208.0,8.416,8.4256,8.4064,8.4256,113208.0
2017-06-26 13:30:00,8.8,8.81,8.8,8.81,218964.0,8.416,8.4256,8.416,8.4256,218964.0
2017-06-26 13:35:00,8.82,8.82,8.81,8.82,122280.0,8.4351,8.4351,8.4256,8.4351,122280.0
2017-06-26 13:40:00,8.82,8.82,8.81,8.81,40560.0,8.4351,8.4351,8.4256,8.4256,40560.0
2017-06-26 13:45:00,8.81,8.82,8.8,8.8,57000.0,8.4256,8.4351,8.416,8.416,57000.0
2017-06-26 13:50:00,8.8,8.82,8.8,8.82,29196.0,8.416,8.4351,8.416,8.4351,29196.0
2017-06-26 13:55:00,8.81,8.82,8.81,8.81,57600.0,8.4256,8.4351,8.4256,8.4256,57600.0
2017-06-26 14:00:00,8.81,8.81,8.8,8.81,146316.0,8.4256,8.4256,8.416,8.4256,146316.0
2017-06-26 14:05:00,8.81,8.81,8.78,8.79,263256.0,8.4256,8.4256,8.3969,8.4064,263256.0
2017-06-26 14:10:00,8.78,8.78,8.76,8.77,344556.0,8.3969,8.3969,8.3777,8.3873,344556.0
2017-06-26 14:15:00,8.77,8.78,8.76,8.78,247044.0,8.3873,8.3969,8.3777,8.3969,247044.0
2017-06-26 14:20:00,8.78,8.78,8.75,8.75,258864.0,8.3969,8.3969,8.3682,8.3682,258864.0
2017-06-26 14:25:00,8.75,8.77,8.75,8.77,182292.0,8.3682,8.3873,8.3682,8.3873,182292.0
2017-06-26 14:30:00,8.76,8.79,8.76,8.78,295176.0,8.3777,8.4064,8.3777,8.3969,295176.0
2017-06-26 14:35:00,8.78,8.78,8.78,8.78,100824.0,8.3969,8.3969,8.3969,8.3969,100824.0
2017-06-26 14:40:00,8.78,8.79,8.78,8.79,169548.0,8.3969,8.4064,8.3969,8.4064,169548.0
2017-06-26 14:45:00,8.79,8.79,8.78,8.79,155808.0,8.4064,8.4064,8.3969,8.4064,155808.0
2017-06-26 14:50:00,8.79,8.8,8.78,8.79,225216.0,8.4064,8.416,8.3969,8.4064,225216.0
2017-06-26 14:55:00,8.79,8.79,8.76,8.78,314988.0,8.4064,8.4064,8.3777,8.3969,314988.0
2017-06-26 15:00:00,8.77,8.77,8.74,8.77,549708.0,8.3873,8.3873,8.3586,8.3873,549708.0
2017-06-26 15:05:00,8.76,8.79,8.76,8.78,343236.0,8.3777,8.4064,8.3777,8.3969,343236.0
2017-06-26 15:10:00,8.79,8.79,8.78,8.79,477864.0,8.4064,8.4064,8.3969,8.4064,477864.0
2017-06-26 15:15:00,8.79,8.79,8.77,8.78,323220.0,8.4064,8.4064,8.3873,8.3969,323220.0
2017-06-26 15:20:00,8.78,8.78,8.75,8.76,340236.0,8.3969,8.3969,8.3682,8.3777,340236.0
2017-06-26 15:25:00,8.76,8.77,8.75,8.77,358140.0,8.3777,8.3873,8.3682,8.3873,358140.0
2017-06-26 15:30:00,8.77,8.78,8.76,8.77,334344.0,8.3873,8.3969,8.3777,8.3873,334344.0
2017-06-26 15:35:00,8.77,8.77,8.74,8.76,386460.0,8.3873,8.3873,8.3586,8.3777,386460.0
2017-06-26 15:40:00,8.76,8.76,8.72,8.74,788376.0,8.3777,8.3777,8.3395,8.3586,788376.0
2017-06-26 15:45:00,8.74,8.77,8.74,8.76,448800.0,8.3586,8.3873,8.3586,8.3777,448800.0
2017-06-26 15:50:00,8.75,8.78,8.75,8.76,794232.0,8.3682,8.3969,8.3682,8.3777,794232.0
2017-06-26 15:55:00,8.75,8.75,8.72,8.74,775380.0,8.3682,8.3682,8.3395,8.3586,775380.0
2017-06-27 09:30:00,8.64,8.64,8.53,8.57,4733328.0,8.263,8.263,8.1578,8.196,4733328.0
2017-06-27 09:35:00,8.56,8.6,8.55,8.57,1981956.0,8.1865,8.2247,8.1769,8.196,1981956.0
2017-06-27 09:40:00,8.57,8.63,8.57,8.6,2086044.0,8.196,8.2534,8.196,8.2247,2086044.0
2017-06-27 09:45:00,8.6,8.62,8.58,8.6,1708104.0,8.2247,8.2438,8.2056,8.2247,1708104.0
2017-06-27 09:50:00,8.6,8.61,8.58,8.6,593172.0,8.2247,8.2343,8.2056,8.2247,593172.0
2017-06-27 09:55:00,8.6,8.61,8.56,8.58,884532.0,8.2247,8.2343,8.1865,8.2056,884532.0
2017-06-27 10:00:00,8.58,8.64,8.58,8.63,1005588.0,8.2056,8.263,8.2056,8.2534,1005588.0
2017-06-27 10:05:00,8.63,8.65,8.62,8.64,717708.0,8.2534,8.2725,8.2438,8.263,717708.0
2017-06-27 10:10:00,8.64,8.65,8.6,8.62,716844.0,8.263,8.2725,8.2247,8.2438,716844.0
2017-06-27 10:15:00,8.62,8.62,8.59,8.6,537444.0,8.2438,8.2438,8.2152,8.2247,537444.0
2017-06-27 10:20:00,8.6,8.64,8.6,8.6,711888.0,8.2247,8.263,8.2247,8.2247,711888.0
2017-06-27 10:25:00,8.6,8.61,8.58,8.58,719436.0,8.2247,8.2343,8.2056,8.2056,719436.0
2017-06-27 10:30:00,8.58,8.62,8.58,8.62,534360.0,8.2056,8.2438,8.2056,8.2438,534360.0
2017-06-27 10:35:00,8.62,8.62,8.59,8.62,967752.0,8.2438,8.2438,8.2152,8.2438,967752.0
2017-06-27 10:40:00,8.62,8.67,8.62,8.65,1034916.0,8.2438,8.2917,8.2438,8.2725,1034916.0
2017-06-27 10:45:00,8.65,8.66,8.64,8.65,528960.0,8.2725,8.2821,8.263,8.2725,528960.0
2017-06-27 10:50:00,8.65,8.66,8.63,8.64,369600.0,8.2725,8.2821,8.2534,8.263,369600.0
2017-06-27 10:55:00,8.64,8.64,8.63,8.64,421620.0,8.263,8.263,8.2534,8.263,421620.0
2017-06-27 11:00:00,8.63,8.66,8.63,8.65,410112.0,8.2534,8.2821,8.2534,8.2725,410112.0
2017-06-27 11:05:00,8.65,8.66,8.62,8.63,472200.0,8.2725,8.2821,8.2438,8.2534,472200.0
2017-06-27 11:10:00,8.63,8.63,8.62,8.63,244308.0,8.2534,8.2534,8.2438,8.2534,244308.0
2017-06-27 11:15:00,8.63,8.65,8.62,8.63,274812.0,8.2534,8.2725,8.2438,8.2534,274812.0
2017-06-27 11:20:00,8.63,8.64,8.6,8.6,470376.0,8.2534,8.263,8.2247,8.2247,470376.0
2017-06-27 11:25:00,8.6,8.62,8.6,8.6,538260.0,8.2247,8.2438,8.2247,8.2247,538260.0
2017-06-27 11:30:00,8.6,8.62,8.59,8.6,525408.0,8.2247,8.2438,8.2152,8.2247,525408.0
2017-06-27 11:35:00,8.61,8.63,8.6,8.63,230532.0,8.2343,8.2534,8.2247,8.2534,230532.0
2017-06-27 11:40:00,8.63,8.64,8.63,8.63,222216.0,8.2534,8.263,8.2534,8.2534,222216.0
2017-06-27 11:45:00,8.63,8.63,8.61,8.62,307920.0,8.2534,8.2534,8.2343,8.2438,307920.0
2017-06-27 11:50:00,8.62,8.62,8.58,8.58,353928.0,8.2438,8.2438,8.2056,8.2056,353928.0
2017-06-27 11:55:00,8.58,8.6,8.58,8.59,308616.0,8.2056,8.2247,8.2056,8.2152,308616.0
2017-06-27 12:00:00,8.59,8.6,8.58,8.6,298776.0,8.2152,8.2247,8.2056,8.2247,298776.0
2017-06-27 12:05:00,8.6,8.61,8.6,8.6,175632.0,8.2247,8.2343,8.2247,8.2247,175632.0
2017-06-27 12:10:00,8.6,8.61,8.59,8.6,160644.0,8.2247,8.2343,8.2152,8.2247,160644.0
2017-06-27 12:15:00,8.6,8.6,8.57,8.57,388584.0,8.2247,8.2247,8.196,8.196,388584.0
2017-06-27 12:20:00,8.57,8.59,8.57,8.58,282576.0,8.196,8.2152,8.196,8.2056,282576.0
2017-06-27 12:25:00,8.58,8.6,8.58,8.59,122580.0,8.2056,8.2247,8.2056,8.2152,122580.0
2017-06-27 12:30:00,8.59,8.59,8.55,8.55,468732.0,8.2152,8.2152,8.1769,8.1769,468732.0
2017-06-27 12:35:00,8.55,8.55,8.51,8.52,1377876.0,8.1769,8.1769,8.1386,8.1482,1377876.0
2017-06-27 12:40:00,8.52,8.54,8.51,8.53,539820.0,8.1482,8.1673,8.1386,8.1578,539820.0
2017-06-27 12:45:00,8.53,8.54,8.53,8.53,277872.0,8.1578,8.1673,8.1578,8.1578,277872.0
2017-06-27 12:50:00,8.52,8.53,8.48,8.48,1173984.0,8.1482,8.1578,8.11,8.11,1173984.0
2017-06-27 12:55:00,8.48,8.5,8.47,8.49,962508.0,8.11,8.1291,8.1004,8.1195,962508.0
2017-06-27 13:00:00,8.49,8.5,8.48,8.5,1062804.0,8.1195,8.1291,8.11,8.1291,1062804.0
2017-06-27 13:05:00,8.5,8.5,8.45,8.45,1339308.0,8.1291,8.1291,8.0813,8.0813,1339308.0
2017-06-27 13:10:00,8.45,8.46,8.43,8.45,1037160.0,8.0813,8.0908,8.0621,8.0813,1037160.0
2017-06-27 13:15:00,8.45,8.48,8.44,8.47,888396.0,8.0813,8.11,8.0717,8.1004,888396.0
2017-06-27 13:20:00,8.48,8.5,8.48,8.49,757092.0,8.11,8.1291,8.11,8.1195,757092.0
2017-06-27 13:25:00,8.49,8.49,8.47,8.48,393024.0,8.1195,8.1195,8.1004,8.11,393024.0
2017-06-27 13:30:00,8.48,8.49,8.45,8.46,404952.0,8.11,8.1195,8.0813,8.0908,404952.0
2017-06-27 13:35:00,8.46,8.47,8.38,8.38,1890492.0,8.0908,8.1004,8.0143,8.0143,1890492.0
2017-06-27 13:40:00,8.38,8.42,8.36,8.37,1488528.0,8.0143,8.0526,7.9952,8.0048,1488528.0
2017-06-27 13:45:00,8.37,8.38,8.32,8.37,2536140.0,8.0048,8.0143,7.9569,8.0048,2536140.0
2017-06-27 13:50:00,8.37,8.38,8.35,8.38,1792332.0,8.0048,8.0143,7.9856,8.0143,1792332.0
2017-06-27 13:55:00,8.39,8.39,8.36,8.37,699120.0,8.0239,8.0239,7.9952,8.0048,699120.0
2017-06-27 14:00:00,8.38,8.39,8.35,8.35,716136.0,8.0143,8.0239,7.9856,7.9856,716136.0
2017-06-27 14:05:00,8.36,8.36,8.32,8.36,1353756.0,7.9952,7.9952,7.9569,7.9952,1353756.0
2017-06-27 14:10:00,8.35,8.36,8.31,8.32,1191492.0,7.9856,7.9952,7.9474,7.9569,1191492.0
2017-06-27 14:15:00,8.32,8.36,8.31,8.36,1083744.0,7.9569,7.9952,7.9474,7.9952,1083744.0
2017-06-27 14:20:00,8.35,8.36,8.34,8.35,561792.0,7.9856,7.9952,7.9761,7.9856,561792.0
2017-06-27 14:25:00,8.35,8.41,8.35,8.4,824148.0,7.9856,8.043,7.9856,8.0334,824148.0
2017-06-27 14:30:00,8.4,8.43,8.39,8.42,970716.0,8.0334,8.0621,8.0239,8.0526,970716.0
2017-06-27 14:35:00,8.42,8.42,8.39,8.39,602544.0,8.0526,8.0526,8.0239,8.0239,602544.0
2017-06-27 14:40:00,8.4,8.4,8.38,8.39,429132.0,8.0334,8.0334,8.0143,8.0239,429132.0
2017-06-27 14:45:00,8.4,8.42,8.39,8.4,398700.0,8.0334,8.0526,8.0239,8.0334,398700.0
2017-06-27 14:50:00,8.4,8.42,8.39,8.39,317520.0,8.0334,8.0526,8.0239,8.0239,317520.0
2017-06-27 14:55:00,8.4,8.41,8.39,8.39,159144.0,8.0334,8.043,8.0239,8.0239,159144.0
2017-06-27 15:00:00,8.39,8.42,8.38,8.41,556632.0,8.0239,8.0526,8.0143,8.043,556632.0
2017-06-27 15:05:00,8.41,8.41,8.36,8.36,774876.0,8.043,8.043,7.9952,7.9952,774876.0
2017-06-27 15:10:00,8.36,8.37,8.36,8.37,343476.0,7.9952,8.0048,7.9952,8.0048,343476.0
2017-06-27 15:15:00,8.37,8.38,8.34,8.35,572592.0,8.0048,8.0143,7.9761,7.9856,572592.0
2017-06-27 15:20:00,8.36,8.36,8.34,8.34,368220.0,7.9952,7.9952,7.9761,7.9761,368220.0
2017-06-27 15:25:00,8.34,8.34,8.31,8.33,1000716.0,7.9761,7.9761,7.9474,7.9665,1000716.0
2017-06-27 15:30:00,8.33,8.34,8.29,8.3,796956.0,7.9665,7.9761,7.9282,7.9378,796956.0
2017-06-27 15:35:00,8.3,8.33,8.3,8.31,696108.0,7.9378,7.9665,7.9378,7.9474,696108.0
2017-06-27 15:40:00,8.31,8.33,8.3,8.33,750852.0,7.9474,7.9665,7.9378,7.9665,750852.0
2017-06-27 15:45:00,8.33,8.34,8.31,8.32,945504.0,7.9665,7.9761,7.9474,7.9569,945504.0
2017-06-27 15:50:00,8.32,8.32,8.26,8.27,2319336.0,7.9569,7.9569,7.8996,7.9091,2319336.0
2017-06-27 15:55:00,8.27,8.29,8.26,8.26,2278068.0,7.9091,7.9282,7.8996,7.8996,2278068.0
2017-06-28 09:30:00,8.35,8.37,8.31,8.35,2581200.0,7.9856,8.0048,7.9474,7.9856,2581200.0
2017-06-28 09:35:00,8.35,8.36,8.27,8.28,2471052.0,7.9856,7.9952,7.9091,7.9187,2471052.0
2017-06-28 09:40:00,8.28,8.31,8.27,8.31,1967028.0,7.9187,7.9474,7.9091,7.9474,1967028.0
2017-06-28 09:45:00,8.31,8.32,8.27,8.28,1326624.0,7.9474,7.9569,7.9091,7.9187,1326624.0
2017-06-28 09:50:00,8.28,8.29,8.22,8.22,2351232.0,7.9187,7.9282,7.8613,7.8613,2351232.0
2017-06-28 09:55:00,8.22,8.26,8.2,8.23,1637916.0,7.8613,7.8996,7.8422,7.8709,1637916.0
2017-06-28 10:00:00,8.22,8.28,8.22,8.28,1871196.0,7.8613,7.9187,7.8613,7.9187,1871196.0
2017-06-28 10:05:00,8.28,8.33,8.28,8.31,2067780.0,7.9187,7.9665,7.9187,7.9474,2067780.0
2017-06-28 10:10:00,8.32,8.32,8.29,8.29,1167252.0,7.9569,7.9569,7.9282,7.9282,1167252.0
2017-06-28 10:15:00,8.29,8.35,8.29,8.34,1845804.0,7.9282,7.9856,7.9282,7.9761,1845804.0
2017-06-28 10:20:00,8.34,8.35,8.31,8.32,1079424.0,7.9761,7.9856,7.9474,7.9569,1079424.0
2017-06-28 10:25:00,8.31,8.34,8.31,8.32,479340.0,7.9474,7.9761,7.9474,7.9569,479340.0
2017-06-28 10:30:00,8.32,8.4,8.32,8.39,2243028.0,7.9569,8.0334,7.9569,8.0239,2243028.0
2017-06-28 10:35:00,8.39,8.4,8.37,8.37,831528.0,8.0239,8.0334,8.0048,8.0048,831528.0
2017-06-28 10:40:00,8.37,8.46,8.37,8.46,1907028.0,8.0048,8.0908,8.0048,8.0908,1907028.0
2017-06-28 10:45:00,8.46,8.47,8.43,8.45,1168260.0,8.0908,8.1004,8.0621,8.0813,1168260.0
2017-06-28 10:50:00,8.45,8.49,8.45,8.48,1016532.0,8.0813,8.1195,8.0813,8.11,1016532.0
2017-06-28 10:55:00,8.49,8.49,8.46,8.46,786336.0,8.1195,8.1195,8.0908,8.0908,786336.0
2017-06-28 11:00:00,8.46,8.49,8.45,8.46,1111008.0,8.0908,8.1195,8.0813,8.0908,1111008.0
2017-06-28 11:05:00,8.46,8.46,8.42,8.44,869940.0,8.0908,8.0908,8.0526,8.0717,869940.0
2017-06-28 11:10:00,8.43,8.46,8.43,8.46,577584.0,8.0621,8.0908,8.0621,8.0908,577584.0
2017-06-28 11:15:00,8.46,8.47,8.45,8.45,339516.0,8.0908,8.1004,8.0813,8.0813,339516.0
2017-06-28 11:20:00,8.45,8.46,8.44,8.45,545316.0,8.0813,8.0908,8.0717,8.0813,545316.0
2017-06-28 11:25:00,8.45,8.46,8.43,8.43,400260.0,8.0813,8.0908,8.0621,8.0621,400260.0
2017-06-28 11:30:00,8.44,8.44,8.41,8.41,446016.0,8.0717,8.0717,8.043,8.043,446016.0
2017-06-28 11:35:00,8.41,8.44,8.41,8.44,647640.0,8.043,8.0717,8.043,8.0717,647640.0
2017-06-28 11:40:00,8.44,8.45,8.43,8.44,155856.0,8.0717,8.0813,8.0621,8.0717,155856.0
2017-06-28 11:45:00,8.44,8.46,8.43,8.45,221856.0,8.0717,8.0908,8.0621,8.0813,221856.0
2017-06-28 11:50:00,8.45,8.48,8.45,8.48,530736.0,8.0813,8.11,8.0813,8.11,530736.0
2017-06-28 11:55:00,8.48,8.48,8.45,8.45,451848.0,8.11,8.11,8.0813,8.0813,451848.0
2017-06-28 12:00:00,8.45,8.46,8.44,8.44,303792.0,8.0813,8.0908,8.0717,8.0717,303792.0
2017-06-28 12:05:00,8.45,8.46,8.44,8.45,283992.0,8.0813,8.0908,8.0717,8.0813,283992.0
2017-06-28 12:10:00,8.46,8.47,8.46,8.47,247680.0,8.0908,8.1004,8.0908,8.1004,247680.0
2017-06-28 12:15:00,8.47,8.48,8.45,8.47,573804.0,8.1004,8.11,8.0813,8.1004,573804.0
2017-06-28 12:20:00,8.47,8.47,8.47,8.47,160320.0,8.1004,8.1004,8.1004,8.1004,160320.0
2017-06-28 12:25:00,8.46,8.47,8.46,8.47,199224.0,8.0908,8.1004,8.0908,8.1004,199224.0
2017-06-28 12:30:00,8.47,8.48,8.46,8.48,226776.0,8.1004,8.11,8.0908,8.11,226776.0
2017-06-28 12:35:00,8.48,8.52,8.47,8.51,897984.0,8.11,8.1482,8.1004,8.1386,897984.0
2017-06-28 12:40:00,8.52,8.53,8.51,8.53,473592.0,8.1482,8.1578,8.1386,8.1578,473592.0
2017-06-28 12:45:00,8.53,8.56,8.53,8.54,1023216.0,8.1578,8.1865,8.1578,8.1673,1023216.0
2017-06-28 12:50:00,8.55,8.55,8.53,8.54,337608.0,8.1769,8.1769,8.1578,8.1673,337608.0
2017-06-28 12:55:00,8.54,8.55,8.53,8.54,273096.0,8.1673,8.1769,8.1578,8.1673,273096.0
2017-06-28 13:00:00,8.54,8.57,8.54,8.54,518256.0,8.1673,8.196,8.1673,8.1673,518256.0
2017-06-28 13:05:00,8.54,8.55,8.54,8.54,250812.0,8.1673,8.1769,8.1673,8.1673,250812.0
2017-06-28 13:10:00,8.54,8.55,8.53,8.54,256512.0,8.1673,8.1769,8.1578,8.1673,256512.0
2017-06-28 13:15:00,8.54,8.55,8.54,8.55,221808.0,8.1673,8.1769,8.1673,8.1769,221808.0
2017-06-28 13:20:00,8.55,8.56,8.55,8.56,296844.0,8.1769,8.1865,8.1769,8.1865,296844.0
2017-06-28 13:25:00,8.57,8.58,8.57,8.58,480540.0,8.196,8.2056,8.196,8.2056,480540.0
2017-06-28 13:30:00,8.58,8.58,8.56,8.56,524100.0,8.2056,8.2056,8.1865,8.1865,524100.0
2017-06-28 13:35:00,8.57,8.59,8.56,8.58,1025400.0,8.196,8.2152,8.1865,8.2056,1025400.0
2017-06-28 13:40:00,8.58,8.58,8.57,8.58,209136.0,8.2056,8.2056,8.196,8.2056,209136.0
2017-06-28 13:45:00,8.58,8.58,8.56,8.56,323256.0,8.2056,8.2056,8.1865,8.1865,323256.0
2017-06-28 13:50:00,8.57,8.58,8.56,8.58,426612.0,8.196,8.2056,8.1865,8.2056,426612.0
2017-06-28 13:55:00,8.58,8.58,8.56,8.56,417420.0,8.2056,8.2056,8.1865,8.1865,417420.0
2017-06-28 14:00:00,8.56,8.57,8.55,8.55,389532.0,8.1865,8.196,8.1769,8.1769,389532.0
2017-06-28 14:05:00,8.55,8.56,8.54,8.55,643920.0,8.1769,8.1865,8.1673,8.1769,643920.0
2017-06-28 14:10:00,8.56,8.56,8.55,8.56,153972.0,8.1865,8.1865,8.1769,8.1865,153972.0
2017-06-28 14:15:00,8.56,8.57,8.56,8.57,184992.0,8.1865,8.196,8.1865,8.196,184992.0
2017-06-28 14:20:00,8.57,8.57,8.54,8.55,255420.0,8.196,8.196,8.1673,8.1769,255420.0
2017-06-28 14:25:00,8.55,8.55,8.53,8.53,392292.0,8.1769,8.1769,8.1578,8.1578,392292.0
2017-06-28 14:30:00,8.53,8.54,8.53,8.54,203940.0,8.1578,8.1673,8.1578,8.1673,203940.0
2017-06-28 14:35:00,8.54,8.55,8.54,8.55,87600.0,8.1673,8.1769,8.1673,8.1769,87600.0
2017-06-28 14:40:00,8.55,8.56,8.55,8.56,324528.0,8.1769,8.1865,8.1769,8.1865,324528.0
2017-06-28 14:45:00,8.55,8.56,8.55,8.56,46800.0,8.1769,8.1865,8.1769,8.1865,46800.0
2017-06-28 14:50:00,8.56,8.57,8.56,8.56,267096.0,8.1865,8.196,8.1865,8.1865,267096.0
2017-06-28 14:55:00,8.56,8.58,8.56,8.57,343080.0,8.1865,8.2056,8.1865,8.196,343080.0
2017-06-28 15:00:00,8.57,8.6,8.57,8.59,546984.0,8.196,8.2247,8.196,8.2152,546984.0
2017-06-28 15:05:00,8.59,8.61,8.59,8.6,805620.0,8.2152,8.2343,8.2152,8.2247,805620.0
2017-06-28 15:10:00,8.6,8.6,8.59,8.59,336300.0,8.2247,8.2247,8.2152,8.2152,336300.0
2017-06-28 15:15:00,8.59,8.6,8.59,8.6,233604.0,8.2152,8.2247,8.2152,8.2247,233604.0
2017-06-28 15:20:00,8.59,8.6,8.59,8.6,277536.0,8.2152,8.2247,8.2152,8.2247,277536.0
2017-06-28 15:25:00,8.6,8.62,8.6,8.61,588324.0,8.2247,8.2438,8.2247,8.2343,588324.0
2017-06-28 15:30:00,8.61,8.63,8.61,8.61,507852.0,8.2343,8.2534,8.2343,8.2343,507852.0
2017-06-28 15:35:00,8.61,8.62,8.61,8.61,309852.0,8.2343,8.2438,8.2343,8.2343,309852.0
2017-06-28 15:40:00,8.61,8.62,8.61,8.61,335532.0,8.2343,8.2438,8.2343,8.2343,335532.0
2017-06-28 15:45:00,8.61,8.62,8.61,8.61,477468.0,8.2343,8.2438,8.2343,8.2343,477468.0
2017-06-28 15:50:00,8.61,8.63,8.61,8.63,935088.0,8.2343,8.2534,8.2343,8.2534,935088.0
2017-06-28 15:55:00,8.63,8.63,8.6,8.61,948120.0,8.2534,8.2534,8.2247,8.2343,948120.0
2017-06-29 09:30:00,8.5,8.51,8.41,8.43,3944844.0,8.1291,8.1386,8.043,8.0621,3944844.0
2017-06-29 09:35:00,8.43,8.45,8.39,8.43,2055804.0,8.0621,8.0813,8.0239,8.0621,2055804.0
2017-06-29 09:40:00,8.44,8.45,8.35,8.35,3280008.0,8.0717,8.0813,7.9856,7.9856,3280008.0
2017-06-29 09:45:00,8.35,8.37,8.32,8.36,2673540.0,7.9856,8.0048,7.9569,7.9952,2673540.0
2017-06-29 09:50:00,8.36,8.38,8.33,8.34,1712016.0,7.9952,8.0143,7.9665,7.9761,1712016.0
2017-06-29 09:55:00,8.33,8.38,8.32,8.35,1449132.0,7.9665,8.0143,7.9569,7.9856,1449132.0
2017-06-29 10:00:00,8.35,8.38,8.33,8.33,1356948.0,7.9856,8.0143,7.9665,7.9665,1356948.0
2017-06-29 10:05:00,8.33,8.33,8.29,8.33,2206596.0,7.9665,7.9665,7.9282,7.9665,2206596.0
2017-06-29 10:10:00,8.33,8.33,8.26,8.27,1108512.0,7.9665,7.9665,7.8996,7.9091,1108512.0
2017-06-29 10:15:00,8.26,8.28,8.24,8.27,2405268.0,7.8996,7.9187,7.8804,7.9091,2405268.0
2017-06-29 10:20:00,8.27,8.3,8.26,8.29,1424256.0,7.9091,7.9378,7.8996,7.9282,1424256.0
2017-06-29 10:25:00,8.29,8.32,8.25,8.31,1350612.0,7.9282,7.9569,7.89,7.9474,1350612.0
2017-06-29 10:30:00,8.31,8.32,8.29,8.3,988872.0,7.9474,7.9569,7.9282,7.9378,988872.0
2017-06-29 10:35:00,8.3,8.32,8.28,8.31,772548.0,7.9378,7.9569,7.9187,7.9474,772548.0
2017-06-29 10:40:00,8.31,8.35,8.3,8.35,1709772.0,7.9474,7.9856,7.9378,7.9856,1709772.0
2017-06-29 10:45:00,8.35,8.36,8.34,8.35,964416.0,7.9856,7.9952,7.9761,7.9856,964416.0
2017-06-29 10:50:00,8.34,8.34,8.3,8.31,477024.0,7.9761,7.9761,7.9378,7.9474,477024.0
2017-06-29 10:55:00,8.31,8.31,8.28,8.28,864720.0,7.9474,7.9474,7.9187,7.9187,864720.0
2017-06-29 11:00:00,8.28,8.3,8.27,8.28,727728.0,7.9187,7.9378,7.9091,7.9187,727728.0
2017-06-29 11:05:00,8.28,8.28,8.21,8.22,2087508.0,7.9187,7.9187,7.8517,7.8613,2087508.0
2017-06-29 11:10:00,8.22,8.22,8.16,8.17,3057816.0,7.8613,7.8613,7.8039,7.8135,3057816.0
2017-06-29 11:15:00,8.17,8.2,8.17,8.18,948480.0,7.8135,7.8422,7.8135,7.823,948480.0
2017-06-29 11:20:00,8.18,8.2,8.14,8.16,1734720.0,7.823,7.8422,7.7848,7.8039,1734720.0
2017-06-29 11:25:00,8.16,8.17,8.12,8.15,1588200.0,7.8039,7.8135,7.7657,7.7944,1588200.0
2017-06-29 11:30:00,8.15,8.15,8.07,8.15,2832708.0,7.7944,7.7944,7.7178,7.7944,2832708.0
2017-06-29 11:35:00,8.15,8.17,8.12,8.13,1654068.0,7.7944,7.8135,7.7657,7.7752,1654068.0
2017-06-29 11:40:00,8.14,8.17,8.1,8.16,1093176.0,7.7848,7.8135,7.7465,7.8039,1093176.0
2017-06-29 11:45:00,8.17,8.19,8.16,8.17,1263660.0,7.8135,7.8326,7.8039,7.8135,1263660.0
2017-06-29 11:50:00,8.17,8.17,8.13,8.13,830280.0,7.8135,7.8135,7.7752,7.7752,830280.0
2017-06-29 11:55:00,8.13,8.14,8.1,8.11,1441620.0,7.7752,7.7848,7.7465,7.7561,1441620.0
2017-06-29 12:00:00,8.11,8.16,8.08,8.14,1752804.0,7.7561,7.8039,7.7274,7.7848,1752804.0
2017-06-29 12:05:00,8.14,8.17,8.13,8.17,1122060.0,7.7848,7.8135,7.7752,7.8135,1122060.0
2017-06-29 12:10:00,8.18,8.2,8.16,8.17,982356.0,7.823,7.8422,7.8039,7.8135,982356.0
2017-06-29 12:15:00,8.17,8.18,8.14,8.17,556728.0,7.8135,7.823,7.7848,7.8135,556728.0
2017-06-29 12:20:00,8.16,8.17,8.13,8.17,1058736.0,7.8039,7.8135,7.7752,7.8135,1058736.0
2017-06-29 12:25:00,8.17,8.17,8.13,8.16,507108.0,7.8135,7.8135,7.7752,7.8039,507108.0
2017-06-29 12:30:00,8.15,8.17,8.12,8.12,659352.0,7.7944,7.8135,7.7657,7.7657,659352.0
2017-06-29 12:35:00,8.12,8.17,8.12,8.13,789756.0,7.7657,7.8135,7.7657,7.7752,789756.0
2017-06-29 12:40:00,8.13,8.15,8.11,8.15,683496.0,7.7752,7.7944,7.7561,7.7944,683496.0
2017-06-29 12:45:00,8.15,8.15,8.1,8.11,1069332.0,7.7944,7.7944,7.7465,7.7561,1069332.0
2017-06-29 12:50:00,8.1,8.11,8.08,8.09,979752.0,7.7465,7.7561,7.7274,7.737,979752.0
2017-06-29 12:55:00,8.09,8.09,8.05,8.05,1681716.0,7.737,7.737,7.6987,7.6987,1681716.0
2017-06-29 13:00:00,8.05,8.09,8.04,8.07,1247184.0,7.6987,7.737,7.6892,7.7178,1247184.0
2017-06-29 13:05:00,8.07,8.07,8.02,8.05,1297752.0,7.7178,7.7178,7.67,7.6987,1297752.0
2017-06-29 13:10:00,8.05,8.06,8.0,8.02,1377576.0,7.6987,7.7083,7.6509,7.67,1377576.0
2017-06-29 13:15:00,8.02,8.04,8.01,8.03,834876.0,7.67,7.6892,7.6605,7.6796,834876.0
2017-06-29 13:20:00,8.03,8.03,7.99,7.99,1855620.0,7.6796,7.6796,7.6413,7.6413,1855620.0
2017-06-29 13:25:00,7.99,7.99,7.92,7.93,3196476.0,7.6413,7.6413,7.5744,7.584,3196476.0
2017-06-29 13:30:00,7.94,8.03,7.94,8.02,2113620.0,7.5935,7.6796,7.5935,7.67,2113620.0
2017-06-29 13:35:00,8.02,8.04,7.98,8.04,1278768.0,7.67,7.6892,7.6318,7.6892,1278768.0
2017-06-29 13:40:00,8.04,8.05,8.0,8.02,2439276.0,7.6892,7.6987,7.6509,7.67,2439276.0
2017-06-29 13:45:00,8.02,8.03,8.0,8.01,1072992.0,7.67,7.6796,7.6509,7.6605,1072992.0
2017-06-29 13:50:00,8.0,8.01,7.97,8.0,1739892.0,7.6509,7.6605,7.6222,7.6509,1739892.0
2017-06-29 13:55:00,8.0,8.02,7.97,8.0,993384.0,7.6509,7.67,7.6222,7.6509,993384.0
2017-06-29 14:00:00,8.0,8.0,7.96,7.98,909480.0,7.6509,7.6509,7.6126,7.6318,909480.0
2017-06-29 14:05:00,7.99,8.05,7.99,8.03,896508.0,7.6413,7.6987,7.6413,7.6796,896508.0
2017-06-29 14:10:00,8.04,8.05,8.03,8.05,473580.0,7.6892,7.6987,7.6796,7.6987,473580.0
2017-06-29 14:15:00,8.05,8.08,8.03,8.05,1080936.0,7.6987,7.7274,7.6796,7.6987,1080936.0
2017-06-29 14:20:00,8.05,8.08,8.05,8.08,590208.0,7.6987,7.7274,7.6987,7.7274,590208.0
2017-06-29 14:25:00,8.08,8.11,8.08,8.09,1085628.0,7.7274,7.7561,7.7274,7.737,1085628.0
2017-06-29 14:30:00,8.09,8.1,8.06,8.08,757080.0,7.737,7.7465,7.7083,7.7274,757080.0
2017-06-29 14:35:00,8.08,8.09,8.06,8.08,489948.0,7.7274,7.737,7.7083,7.7274,489948.0
2017-06-29 14:40:00,8.08,8.11,8.07,8.09,867324.0,7.7274,7.7561,7.7178,7.737,867324.0
2017-06-29 14:45:00,8.08,8.08,8.05,8.05,896460.0,7.7274,7.7274,7.6987,7.6987,896460.0
2017-06-29 14:50:00,8.05,8.08,8.04,8.08,1038528.0,7.6987,7.7274,7.6892,7.7274,1038528.0
2017-06-29 14:55:00,8.08,8.09,8.06,8.09,721776.0,7.7274,7.737,7.7083,7.737,721776.0
2017-06-29 15:00:00,8.08,8.15,8.08,8.13,1300644.0,7.7274,7.7944,7.7274,7.7752,1300644.0
2017-06-29 15:05:00,8.13,8.15,8.13,8.13,1605960.0,7.7752,7.7944,7.7752,7.7752,1605960.0
2017-06-29 15:10:00,8.12,8.13,8.1,8.11,963888.0,7.7657,7.7752,7.7465,7.7561,963888.0
2017-06-29 15:15:00,8.11,8.2,8.11,8.19,1482612.0,7.7561,7.8422,7.7561,7.8326,1482612.0
2017-06-29 15:20:00,8.19,8.2,8.16,8.16,916548.0,7.8326,7.8422,7.8039,7.8039,916548.0
2017-06-29 15:25:00,8.16,8.16,8.12,8.14,981612.0,7.8039,7.8039,7.7657,7.7848,981612.0
2017-06-29 15:30:00,8.14,8.22,8.14,8.21,1571904.0,7.7848,7.8613,7.7848,7.8517,1571904.0
2017-06-29 15:35:00,8.21,8.23,8.18,8.22,948480.0,7.8517,7.8709,7.823,7.8613,948480.0
2017-06-29 15:40:00,8.22,8.22,8.19,8.19,1088472.0,7.8613,7.8613,7.8326,7.8326,1088472.0
2017-06-29 15:45:00,8.19,8.21,8.16,8.17,1140348.0,7.8326,7.8517,7.8039,7.8135,1140348.0
2017-06-29 15:50:00,8.17,8.2,8.16,8.18,1180632.0,7.8135,7.8422,7.8039,7.823,1180632.0
2017-06-29 15:55:00,8.19,8.19,8.16,8.16,1648152.0,7.8326,7.8326,7.8039,7.8039,1648152.0
2017-06-30 09:30:00,8.24,8.26,8.21,8.22,3072468.0,7.8804,7.8996,7.8517,7.8613,3072468.0
2017-06-30 09:35:00,8.22,8.29,8.22,8.29,1854960.0,7.8613,7.9282,7.8613,7.9282,1854960.0
2017-06-30 09:40:00,8.29,8.29,8.24,8.27,2067168.0,7.9282,7.9282,7.8804,7.9091,2067168.0
2017-06-30 09:45:00,8.27,8.28,8.25,8.27,1787832.0,7.9091,7.9187,7.89,7.9091,1787832.0
2017-06-30 09:50:00,8.27,8.3,8.21,8.21,2048928.0,7.9091,7.9378,7.8517,7.8517,2048928.0
2017-06-30 09:55:00,8.21,8.22,8.18,8.2,1785168.0,7.8517,7.8613,7.823,7.8422,1785168.0
2017-06-30 10:00:00,8.2,8.21,8.16,8.16,1382748.0,7.8422,7.8517,7.8039,7.8039,1382748.0
2017-06-30 10:05:00,8.16,8.18,8.15,8.17,1090692.0,7.8039,7.823,7.7944,7.8135,1090692.0
2017-06-30 10:10:00,8.17,8.17,8.12,8.13,1194276.0,7.8135,7.8135,7.7657,7.7752,1194276.0
2017-06-30 10:15:00,8.13,8.15,8.09,8.13,1292256.0,7.7752,7.7944,7.737,7.7752,1292256.0
2017-06-30 10:20:00,8.13,8.19,8.13,8.18,1028484.0,7.7752,7.8326,7.7752,7.823,1028484.0
2017-06-30 10:25:00,8.18,8.2,8.18,8.19,813444.0,7.823,7.8422,7.823,7.8326,813444.0
2017-06-30 10:30:00,8.19,8.23,8.19,8.21,967428.0,7.8326,7.8709,7.8326,7.8517,967428.0
2017-06-30 10:35:00,8.21,8.22,8.16,8.16,750984.0,7.8517,7.8613,7.8039,7.8039,750984.0
2017-06-30 10:40:00,8.16,8.18,8.15,8.16,819504.0,7.8039,7.823,7.7944,7.8039,819504.0
2017-06-30 10:45:00,8.17,8.17,8.14,8.15,686676.0,7.8135,7.8135,7.7848,7.7944,686676.0
2017-06-30 10:50:00,8.15,8.17,8.13,8.17,686508.0,7.7944,7.8135,7.7752,7.8135,686508.0
2017-06-30 10:55:00,8.16,8.21,8.16,8.2,1004352.0,7.8039,7.8517,7.8039,7.8422,1004352.0
2017-06-30 11:00:00,8.2,8.21,8.19,8.2,408984.0,7.8422,7.8517,7.8326,7.8422,408984.0
2017-06-30 11:05:00,8.2,8.22,8.19,8.22,726276.0,7.8422,7.8613,7.8326,7.8613,726276.0
2017-06-30 11:10:00,8.22,8.22,8.2,8.21,691260.0,7.8613,7.8613,7.8422,7.8517,691260.0
2017-06-30 11:15:00,8.2,8.21,8.18,8.19,397404.0,7.8422,7.8517,7.823,7.8326,397404.0
2017-06-30 11:20:00,8.19,8.21,8.19,8.21,247956.0,7.8326,7.8517,7.8326,7.8517,247956.0
2017-06-30 11:25:00,8.21,8.21,8.16,8.17,409812.0,7.8517,7.8517,7.8039,7.8135,409812.0
2017-06-30 11:30:00,8.17,8.17,8.15,8.17,551004.0,7.8135,7.8135,7.7944,7.8135,551004.0
2017-06-30 11:35:00,8.17,8.18,8.17,8.17,352212.0,7.8135,7.823,7.8135,7.8135,352212.0
2017-06-30 11:40:00,8.17,8.19,8.16,8.18,408912.0,7.8135,7.8326,7.8039,7.823,408912.0
2017-06-30 11:45:00,8.18,8.2,8.17,8.19,347904.0,7.823,7.8422,7.8135,7.8326,347904.0
2017-06-30 11:50:00,8.19,8.21,8.19,8.21,173472.0,7.8326,7.8517,7.8326,7.8517,173472.0
2017-06-30 11:55:00,8.21,8.22,8.2,8.21,162768.0,7.8517,7.8613,7.8422,7.8517,162768.0
2017-06-30 12:00:00,8.21,8.21,8.19,8.21,207300.0,7.8517,7.8517,7.8326,7.8517,207300.0
2017-06-30 12:05:00,8.21,8.22,8.2,8.21,193188.0,7.8517,7.8613,7.8422,7.8517,193188.0
2017-06-30 12:10:00,8.22,8.23,8.21,8.22,422604.0,7.8613,7.8709,7.8517,7.8613,422604.0
2017-06-30 12:15:00,8.22,8.22,8.2,8.22,152880.0,7.8613,7.8613,7.8422,7.8613,152880.0
2017-06-30 12:20:00,8.22,8.23,8.21,8.22,166656.0,7.8613,7.8709,7.8517,7.8613,166656.0
2017-06-30 12:25:00,8.22,8.22,8.21,8.22,86940.0,7.8613,7.8613,7.8517,7.8613,86940.0
2017-06-30 12:30:00,8.22,8.22,8.21,8.21,180456.0,7.8613,7.8613,7.8517,7.8517,180456.0
2017-06-30 12:35:00,8.21,8.21,8.2,8.2,225432.0,7.8517,7.8517,7.8422,7.8422,225432.0
2017-06-30 12:40:00,8.2,8.2,8.19,8.2,155160.0,7.8422,7.8422,7.8326,7.8422,155160.0
2017-06-30 12:45:00,8.19,8.19,8.17,8.17,153204.0,7.8326,7.8326,7.8135,7.8135,153204.0
2017-06-30 12:50:00,8.17,8.19,8.17,8.19,141780.0,7.8135,7.8326,7.8135,7.8326,141780.0
2017-06-30 12:55:00,8.19,8.19,8.17,8.19,111444.0,7.8326,7.8326,7.8135,7.8326,111444.0
2017-06-30 13:00:00,8.19,8.2,8.19,8.2,97452.0,7.8326,7.8422,7.8326,7.8422,97452.0
2017-06-30 13:05:00,8.2,8.2,8.19,8.2,53400.0,7.8422,7.8422,7.8326,7.8422,53400.0
2017-06-30 13:10:00,8.2,8.2,8.2,8.2,43308.0,7.8422,7.8422,7.8422,7.8422,43308.0
2017-06-30 13:15:00,8.2,8.2,8.19,8.2,284160.0,7.8422,7.8422,7.8326,7.8422,284160.0
2017-06-30 13:20:00,8.2,8.21,8.19,8.19,559596.0,7.8422,7.8517,7.8326,7.8326,559596.0
2017-06-30 13:25:00,8.19,8.2,8.19,8.2,70152.0,7.8326,7.8422,7.8326,7.8422,70152.0
2017-06-30 13:30:00,8.2,8.2,8.19,8.2,157248.0,7.8422,7.8422,7.8326,7.8422,157248.0
2017-06-30 13:35:00,8.2,8.22,8.2,8.22,600384.0,7.8422,7.8613,7.8422,7.8613,600384.0
2017-06-30 13:40:00,8.21,8.22,8.21,8.21,89640.0,7.8517,7.8613,7.8517,7.8517,89640.0
2017-06-30 13:45:00,8.21,8.22,8.21,8.22,100200.0,7.8517,7.8613,7.8517,7.8613,100200.0
2017-06-30 13:50:00,8.22,8.22,8.2,8.2,123576.0,7.8613,7.8613,7.8422,7.8422,123576.0
2017-06-30 13:55:00,8.2,8.21,8.2,8.2,160440.0,7.8422,7.8517,7.8422,7.8422,160440.0
2017-06-30 14:00:00,8.2,8.21,8.19,8.2,559416.0,7.8422,7.8517,7.8326,7.8422,559416.0
2017-06-30 14:05:00,8.2,8.21,8.2,8.21,278160.0,7.8422,7.8517,7.8422,7.8517,278160.0
2017-06-30 14:10:00,8.21,8.22,8.21,8.22,843264.0,7.8517,7.8613,7.8517,7.8613,843264.0
2017-06-30 14:15:00,8.22,8.22,8.21,8.22,476568.0,7.8613,7.8613,7.8517,7.8613,476568.0
2017-06-30 14:20:00,8.22,8.22,8.21,8.22,276360.0,7.8613,7.8613,7.8517,7.8613,276360.0
2017-06-30 14:25:00,8.22,8.24,8.22,8.23,472608.0,7.8613,7.8804,7.8613,7.8709,472608.0
2017-06-30 14:30:00,8.23,8.24,8.23,8.23,202404.0,7.8709,7.8804,7.8709,7.8709,202404.0
2017-06-30 14:35:00,8.23,8.24,8.23,8.24,312792.0,7.8709,7.8804,7.8709,7.8804,312792.0
2017-06-30 14:40:00,8.24,8.24,8.23,8.24,416388.0,7.8804,7.8804,7.8709,7.8804,416388.0
2017-06-30 14:45:00,8.24,8.25,8.23,8.24,514368.0,7.8804,7.89,7.8709,7.8804,514368.0
2017-06-30 14:50:00,8.24,8.25,8.24,8.25,178788.0,7.8804,7.89,7.8804,7.89,178788.0
2017-06-30 14:55:00,8.25,8.25,8.24,8.25,351972.0,7.89,7.89,7.8804,7.89,351972.0
2017-06-30 15:00:00,8.25,8.25,8.23,8.24,688908.0,7.89,7.89,7.8709,7.8804,688908.0
2017-06-30 15:05:00,8.24,8.24,8.24,8.24,146700.0,7.8804,7.8804,7.8804,7.8804,146700.0
2017-06-30 15:10:00,8.24,8.24,8.21,8.21,392076.0,7.8804,7.8804,7.8517,7.8517,392076.0
2017-06-30 15:15:00,8.21,8.22,8.21,8.22,270132.0,7.8517,7.8613,7.8517,7.8613,270132.0
2017-06-30 15:20:00,8.22,8.24,8.22,8.23,380568.0,7.8613,7.8804,7.8613,7.8709,380568.0
2017-06-30 15:25:00,8.23,8.24,8.22,8.22,138672.0,7.8709,7.8804,7.8613,7.8613,138672.0
2017-06-30 15:30:00,8.21,8.22,8.19,8.2,455064.0,7.8517,7.8613,7.8326,7.8422,455064.0
2017-06-30 15:35:00,8.2,8.21,8.2,8.2,159288.0,7.8422,7.8517,7.8422,7.8422,159288.0
2017-06-30 15:40:00,8.2,8.22,8.2,8.21,373200.0,7.8422,7.8613,7.8422,7.8517,373200.0
2017-06-30 15:45:00,8.21,8.23,8.21,8.22,783648.0,7.8517,7.8709,7.8517,7.8613,783648.0
2017-06-30 15:50:00,8.22,8.22,8.2,8.2,695280.0,7.8613,7.8613,7.8422,7.8422,695280.0
2017-06-30 15:55:00,8.2,8.2,8.14,8.14,1904172.0,7.8422,7.8422,7.7848,7.7848,1904172.0
2017-07-03 09:30:00,8.28,8.31,8.28,8.28,1561404.0,7.9187,7.9474,7.9187,7.9187,1561404.0
2017-07-03 09:35:00,8.28,8.3,8.22,8.23,1710000.0,7.9187,7.9378,7.8613,7.8709,1710000.0
2017-07-03 09:40:00,8.23,8.24,8.2,8.21,1423440.0,7.8709,7.8804,7.8422,7.8517,1423440.0
2017-07-03 09:45:00,8.21,8.25,8.21,8.25,1282728.0,7.8517,7.89,7.8517,7.89,1282728.0
2017-07-03 09:50:00,8.25,8.27,8.24,8.25,539160.0,7.89,7.9091,7.8804,7.89,539160.0
2017-07-03 09:55:00,8.25,8.26,8.22,8.22,681768.0,7.89,7.8996,7.8613,7.8613,681768.0
2017-07-03 10:00:00,8.22,8.25,8.19,8.19,1307076.0,7.8613,7.89,7.8326,7.8326,1307076.0
2017-07-03 10:05:00,8.19,8.23,8.18,8.23,955740.0,7.8326,7.8709,7.823,7.8709,955740.0
2017-07-03 10:10:00,8.23,8.24,8.21,8.22,714240.0,7.8709,7.8804,7.8517,7.8613,714240.0
2017-07-03 10:15:00,8.22,8.23,8.16,8.17,1359852.0,7.8613,7.8709,7.8039,7.8135,1359852.0
2017-07-03 10:20:00,8.17,8.18,8.13,8.14,739872.0,7.8135,7.823,7.7752,7.7848,739872.0
2017-07-03 10:25:00,8.13,8.15,8.11,8.14,1144020.0,7.7752,7.7944,7.7561,7.7848,1144020.0
2017-07-03 10:30:00,8.14,8.16,8.13,8.13,460092.0,7.7848,7.8039,7.7752,7.7752,460092.0
2017-07-03 10:35:00,8.13,8.13,8.11,8.12,513912.0,7.7752,7.7752,7.7561,7.7657,513912.0
2017-07-03 10:40:00,8.11,8.12,8.11,8.12,646824.0,7.7561,7.7657,7.7561,7.7657,646824.0
2017-07-03 10:45:00,8.12,8.12,8.1,8.1,601248.0,7.7657,7.7657,7.7465,7.7465,601248.0
2017-07-03 10:50:00,8.11,8.11,8.08,8.09,1375152.0,7.7561,7.7561,7.7274,7.737,1375152.0
2017-07-03 10:55:00,8.09,8.09,8.04,8.04,1090980.0,7.737,7.737,7.6892,7.6892,1090980.0
2017-07-03 11:00:00,8.04,8.06,8.02,8.02,1181028.0,7.6892,7.7083,7.67,7.67,1181028.0
2017-07-03 11:05:00,8.02,8.02,7.95,8.0,1997856.0,7.67,7.67,7.6031,7.6509,1997856.0
2017-07-03 11:10:00,8.0,8.02,7.99,8.02,1121004.0,7.6509,7.67,7.6413,7.67,1121004.0
2017-07-03 11:15:00,8.02,8.03,7.98,7.98,726408.0,7.67,7.6796,7.6318,7.6318,726408.0
2017-07-03 11:20:00,7.98,8.03,7.98,8.03,888408.0,7.6318,7.6796,7.6318,7.6796,888408.0
2017-07-03 11:25:00,8.03,8.04,8.02,8.04,553248.0,7.6796,7.6892,7.67,7.6892,553248.0
2017-07-03 11:30:00,8.04,8.05,8.03,8.03,627348.0,7.6892,7.6987,7.6796,7.6796,627348.0
2017-07-03 11:35:00,8.03,8.04,8.01,8.03,449580.0,7.6796,7.6892,7.6605,7.6796,449580.0
2017-07-03 11:40:00,8.03,8.04,8.02,8.02,353832.0,7.6796,7.6892,7.67,7.67,353832.0
2017-07-03 11:45:00,8.02,8.04,8.02,8.03,497208.0,7.67,7.6892,7.67,7.6796,497208.0
2017-07-03 11:50:00,8.03,8.03,7.99,8.01,729168.0,7.6796,7.6796,7.6413,7.6605,729168.0
2017-07-03 11:55:00,8.01,8.04,8.01,8.04,362652.0,7.6605,7.6892,7.6605,7.6892,362652.0
2017-07-03 12:00:00,8.03,8.04,8.0,8.01,392280.0,7.6796,7.6892,7.6509,7.6605,392280.0
2017-07-03 12:05:00,8.02,8.02,7.97,7.98,568452.0,7.67,7.67,7.6222,7.6318,568452.0
2017-07-03 12:10:00,7.98,7.98,7.95,7.95,902712.0,7.6318,7.6318,7.6031,7.6031,902712.0
2017-07-03 12:15:00,7.95,7.97,7.94,7.95,771396.0,7.6031,7.6222,7.5935,7.6031,771396.0
2017-07-03 12:20:00,7.95,7.96,7.93,7.95,448008.0,7.6031,7.6126,7.584,7.6031,448008.0
2017-07-03 12:25:00,7.95,7.97,7.95,7.97,304344.0,7.6031,7.6222,7.6031,7.6222,304344.0
2017-07-03 12:30:00,7.97,7.97,7.93,7.94,661188.0,7.6222,7.6222,7.584,7.5935,661188.0
2017-07-03 12:35:00,7.94,7.94,7.91,7.91,1171608.0,7.5935,7.5935,7.5648,7.5648,1171608.0
2017-07-03 12:40:00,7.91,7.93,7.9,7.91,1265652.0,7.5648,7.584,7.5553,7.5648,1265652.0
2017-07-03 12:45:00,7.91,7.93,7.91,7.92,575436.0,7.5648,7.584,7.5648,7.5744,575436.0
2017-07-03 12:50:00,7.92,7.96,7.92,7.95,1014924.0,7.5744,7.6126,7.5744,7.6031,1014924.0
2017-07-03 12:55:00,7.96,7.96,7.91,7.91,852132.0,7.6126,7.6126,7.5648,7.5648,852132.0
2017-07-05 09:30:00,7.98,8.0,7.95,8.0,2456352.0,7.6318,7.6509,7.6031,7.6509,2456352.0
2017-07-05 09:35:00,8.0,8.06,8.0,8.04,2830428.0,7.6509,7.7083,7.6509,7.6892,2830428.0
2017-07-05 09:40:00,8.04,8.04,7.97,7.98,1479876.0,7.6892,7.6892,7.6222,7.6318,1479876.0
2017-07-05 09:45:00,7.98,8.0,7.94,7.98,1448976.0,7.6318,7.6509,7.5935,7.6318,1448976.0
2017-07-05 09:50:00,7.99,8.03,7.98,7.98,1621356.0,7.6413,7.6796,7.6318,7.6318,1621356.0
2017-07-05 09:55:00,7.99,8.0,7.96,7.98,770820.0,7.6413,7.6509,7.6126,7.6318,770820.0
2017-07-05 10:00:00,7.98,7.98,7.92,7.92,1409964.0,7.6318,7.6318,7.5744,7.5744,1409964.0
2017-07-05 10:05:00,7.92,7.94,7.91,7.93,1278084.0,7.5744,7.5935,7.5648,7.584,1278084.0
2017-07-05 10:10:00,7.93,7.98,7.93,7.96,847284.0,7.584,7.6318,7.584,7.6126,847284.0
2017-07-05 10:15:00,7.96,7.96,7.9,7.92,1409040.0,7.6126,7.6126,7.5553,7.5744,1409040.0
2017-07-05 10:20:00,7.92,7.95,7.92,7.94,922752.0,7.5744,7.6031,7.5744,7.5935,922752.0
2017-07-05 10:25:00,7.94,7.96,7.91,7.95,614640.0,7.5935,7.6126,7.5648,7.6031,614640.0
2017-07-05 10:30:00,7.95,8.01,7.95,8.0,1359948.0,7.6031,7.6605,7.6031,7.6509,1359948.0
2017-07-05 10:35:00,8.0,8.02,8.0,8.02,1078680.0,7.6509,7.67,7.6509,7.67,1078680.0
2017-07-05 10:40:00,8.02,8.05,8.01,8.04,851784.0,7.67,7.6987,7.6605,7.6892,851784.0
2017-07-05 10:45:00,8.05,8.08,8.04,8.06,1020552.0,7.6987,7.7274,7.6892,7.7083,1020552.0
2017-07-05 10:50:00,8.06,8.07,8.04,8.07,649236.0,7.7083,7.7178,7.6892,7.7178,649236.0
2017-07-05 10:55:00,8.07,8.07,8.05,8.06,691380.0,7.7178,7.7178,7.6987,7.7083,691380.0
2017-07-05 11:00:00,8.06,8.08,8.05,8.06,920136.0,7.7083,7.7274,7.6987,7.7083,920136.0
2017-07-05 11:05:00,8.06,8.08,8.05,8.07,336492.0,7.7083,7.7274,7.6987,7.7178,336492.0
2017-07-05 11:10:00,8.07,8.09,8.06,8.09,657708.0,7.7178,7.737,7.7083,7.737,657708.0
2017-07-05 11:15:00,8.09,8.09,8.07,8.08,259188.0,7.737,7.737,7.7178,7.7274,259188.0
2017-07-05 11:20:00,8.08,8.09,8.06,8.06,535032.0,7.7274,7.737,7.7083,7.7083,535032.0
2017-07-05 11:25:00,8.07,8.12,8.07,8.11,1263000.0,7.7178,7.7657,7.7178,7.7561,1263000.0
2017-07-05 11:30:00,8.11,8.11,8.08,8.08,563388.0,7.7561,7.7561,7.7274,7.7274,563388.0
2017-07-05 11:35:00,8.08,8.08,8.07,8.08,380688.0,7.7274,7.7274,7.7178,7.7274,380688.0
2017-07-05 11:40:00,8.08,8.08,8.06,8.06,517356.0,7.7274,7.7274,7.7083,7.7083,517356.0
2017-07-05 11:45:00,8.07,8.08,8.06,8.06,601344.0,7.7178,7.7274,7.7083,7.7083,601344.0
2017-07-05 11:50:00,8.07,8.09,8.07,8.08,198960.0,7.7178,7.737,7.7178,7.7274,198960.0
2017-07-05 11:55:00,8.08,8.09,8.07,8.08,226176.0,7.7274,7.737,7.7178,7.7274,226176.0
2017-07-05 12:00:00,8.08,8.1,8.08,8.1,578916.0,7.7274,7.7465,7.7274,7.7465,578916.0
2017-07-05 12:05:00,8.1,8.1,8.08,8.09,511080.0,7.7465,7.7465,7.7274,7.737,511080.0
2017-07-05 12:10:00,8.09,8.11,8.08,8.1,435912.0,7.737,7.7561,7.7274,7.7465,435912.0
2017-07-05 12:15:00,8.1,8.12,8.1,8.11,639180.0,7.7465,7.7657,7.7465,7.7561,639180.0
2017-07-05 12:20:00,8.11,8.12,8.1,8.11,778044.0,7.7561,7.7657,7.7465,7.7561,778044.0
2017-07-05 12:25:00,8.11,8.11,8.11,8.11,196812.0,7.7561,7.7561,7.7561,7.7561,196812.0
2017-07-05 12:30:00,8.11,8.11,8.1,8.1,332472.0,7.7561,7.7561,7.7465,7.7465,332472.0
2017-07-05 12:35:00,8.1,8.12,8.1,8.12,267276.0,7.7465,7.7657,7.7465,7.7657,267276.0
2017-07-05 12:40:00,8.12,8.12,8.11,8.11,182400.0,7.7657,7.7657,7.7561,7.7561,182400.0
2017-07-05 12:45:00,8.11,8.12,8.11,8.11,428580.0,7.7561,7.7657,7.7561,7.7561,428580.0
2017-07-05 12:50:00,8.11,8.13,8.11,8.12,811212.0,7.7561,7.7752,7.7561,7.7657,811212.0
2017-07-05 12:55:00,8.12,8.13,8.12,8.12,212916.0,7.7657,7.7752,7.7657,7.7657,212916.0
2017-07-05 13:00:00,8.12,8.14,8.12,8.13,319656.0,7.7657,7.7848,7.7657,7.7752,319656.0
2017-07-05 13:05:00,8.13,8.15,8.13,8.14,389340.0,7.7752,7.7944,7.7752,7.7848,389340.0
2017-07-05 13:10:00,8.15,8.15,8.14,8.14,328056.0,7.7944,7.7944,7.7848,7.7848,328056.0
2017-07-05 13:15:00,8.15,8.16,8.15,8.15,474636.0,7.7944,7.8039,7.7944,7.7944,474636.0
2017-07-05 13:20:00,8.15,8.18,8.15,8.17,840072.0,7.7944,7.823,7.7944,7.8135,840072.0
2017-07-05 13:25:00,8.17,8.17,8.15,8.15,310836.0,7.8135,7.8135,7.7944,7.7944,310836.0
2017-07-05 13:30:00,8.16,8.16,8.15,8.16,448680.0,7.8039,7.8039,7.7944,7.8039,448680.0
2017-07-05 13:35:00,8.16,8.17,8.15,8.15,286320.0,7.8039,7.8135,7.7944,7.7944,286320.0
2017-07-05 13:40:00,8.15,8.16,8.14,8.15,424032.0,7.7944,7.8039,7.7848,7.7944,424032.0
2017-07-05 13:45:00,8.15,8.15,8.13,8.13,413016.0,7.7944,7.7944,7.7752,7.7752,413016.0
2017-07-05 13:50:00,8.13,8.14,8.13,8.13,263004.0,7.7752,7.7848,7.7752,7.7752,263004.0
2017-07-05 13:55:00,8.13,8.14,8.12,8.13,361164.0,7.7752,7.7848,7.7657,7.7752,361164.0
2017-07-05 14:00:00,8.13,8.15,8.13,8.15,452460.0,7.7752,7.7944,7.7752,7.7944,452460.0
2017-07-05 14:05:00,8.15,8.17,8.1,8.11,1689516.0,7.7944,7.8135,7.7465,7.7561,1689516.0
2017-07-05 14:10:00,8.11,8.13,8.1,8.13,898224.0,7.7561,7.7752,7.7465,7.7752,898224.0
2017-07-05 14:15:00,8.13,8.15,8.13,8.14,418308.0,7.7752,7.7944,7.7752,7.7848,418308.0
2017-07-05 14:20:00,8.13,8.16,8.13,8.15,517932.0,7.7752,7.8039,7.7752,7.7944,517932.0
2017-07-05 14:25:00,8.16,8.18,8.16,8.17,519420.0,7.8039,7.823,7.8039,7.8135,519420.0
2017-07-05 14:30:00,8.17,8.2,8.17,8.19,475764.0,7.8135,7.8422,7.8135,7.8326,475764.0
2017-07-05 14:35:00,8.19,8.2,8.19,8.2,429852.0,7.8326,7.8422,7.8326,7.8422,429852.0
2017-07-05 14:40:00,8.2,8.21,8.19,8.19,299820.0,7.8422,7.8517,7.8326,7.8326,299820.0
2017-07-05 14:45:00,8.19,8.2,8.16,8.17,613164.0,7.8326,7.8422,7.8039,7.8135,613164.0
2017-07-05 14:50:00,8.17,8.18,8.16,8.16,547068.0,7.8135,7.823,7.8039,7.8039,547068.0
2017-07-05 14:55:00,8.16,8.16,8.14,8.14,292368.0,7.8039,7.8039,7.7848,7.7848,292368.0
2017-07-05 15:00:00,8.14,8.15,8.11,8.11,448800.0,7.7848,7.7944,7.7561,7.7561,448800.0
2017-07-05 15:05:00,8.11,8.12,8.1,8.12,403212.0,7.7561,7.7657,7.7465,7.7657,403212.0
2017-07-05 15:10:00,8.12,8.12,8.11,8.12,162840.0,7.7657,7.7657,7.7561,7.7657,162840.0
2017-07-05 15:15:00,8.12,8.13,8.12,8.13,265068.0,7.7657,7.7752,7.7657,7.7752,265068.0
2017-07-05 15:20:00,8.13,8.14,8.11,8.11,601296.0,7.7752,7.7848,7.7561,7.7561,601296.0
2017-07-05 15:25:00,8.11,8.13,8.11,8.13,250776.0,7.7561,7.7752,7.7561,7.7752,250776.0
2017-07-05 15:30:00,8.12,8.14,8.12,8.13,489540.0,7.7657,7.7848,7.7657,7.7752,489540.0
2017-07-05 15:35:00,8.13,8.14,8.12,8.13,221304.0,7.7752,7.7848,7.7657,7.7752,221304.0
2017-07-05 15:40:00,8.13,8.16,8.13,8.16,538236.0,7.7752,7.8039,7.7752,7.8039,538236.0
2017-07-05 15:45:00,8.16,8.17,8.15,8.15,593916.0,7.8039,7.8135,7.7944,7.7944,593916.0
2017-07-05 15:50:00,8.16,8.16,8.15,8.15,418404.0,7.8039,7.8039,7.7944,7.7944,418404.0
2017-07-05 15:55:00,8.15,8.16,8.14,8.14,1026624.0,7.7944,7.8039,7.7848,7.7848,1026624.0
2017-07-06 09:30:00,7.95,7.99,7.92,7.98,2309592.0,7.6031,7.6413,7.5744,7.6318,2309592.0
2017-07-06 09:35:00,7.99,8.01,7.9,7.92,2879508.0,7.6413,7.6605,7.5553,7.5744,2879508.0
2017-07-06 09:40:00,7.92,7.95,7.89,7.94,1967304.0,7.5744,7.6031,7.5457,7.5935,1967304.0
2017-07-06 09:45:00,7.93,7.94,7.88,7.9,1587168.0,7.584,7.5935,7.5361,7.5553,1587168.0
2017-07-06 09:50:00,7.89,7.96,7.89,7.95,1305180.0,7.5457,7.6126,7.5457,7.6031,1305180.0
2017-07-06 09:55:00,7.95,7.95,7.9,7.92,878016.0,7.6031,7.6031,7.5553,7.5744,878016.0
2017-07-06 10:00:00,7.92,7.95,7.89,7.89,1021344.0,7.5744,7.6031,7.5457,7.5457,1021344.0
2017-07-06 10:05:00,7.89,7.9,7.84,7.86,1881072.0,7.5457,7.5553,7.4979,7.517,1881072.0
2017-07-06 10:10:00,7.86,7.91,7.86,7.91,996420.0,7.517,7.5648,7.517,7.5648,996420.0
2017-07-06 10:15:00,7.91,7.92,7.87,7.89,533448.0,7.5648,7.5744,7.5266,7.5457,533448.0
2017-07-06 10:20:00,7.89,7.9,7.86,7.87,1007916.0,7.5457,7.5553,7.517,7.5266,1007916.0
2017-07-06 10:25:00,7.87,7.89,7.85,7.87,1089564.0,7.5266,7.5457,7.5074,7.5266,1089564.0
2017-07-06 10:30:00,7.87,7.88,7.85,7.86,733488.0,7.5266,7.5361,7.5074,7.517,733488.0
2017-07-06 10:35:00,7.86,7.89,7.84,7.89,609528.0,7.517,7.5457,7.4979,7.5457,609528.0
2017-07-06 10:40:00,7.89,7.91,7.88,7.89,887832.0,7.5457,7.5648,7.5361,7.5457,887832.0
2017-07-06 10:45:00,7.89,7.91,7.88,7.89,241260.0,7.5457,7.5648,7.5361,7.5457,241260.0
2017-07-06 10:50:00,7.89,7.91,7.88,7.9,312948.0,7.5457,7.5648,7.5361,7.5553,312948.0
2017-07-06 10:55:00,7.9,7.91,7.89,7.9,190104.0,7.5553,7.5648,7.5457,7.5553,190104.0
2017-07-06 11:00:00,7.9,7.91,7.89,7.91,643716.0,7.5553,7.5648,7.5457,7.5648,643716.0
2017-07-06 11:05:00,7.91,7.94,7.91,7.94,884400.0,7.5648,7.5935,7.5648,7.5935,884400.0
2017-07-06 11:10:00,7.94,7.94,7.91,7.92,684432.0,7.5935,7.5935,7.5648,7.5744,684432.0
2017-07-06 11:15:00,7.91,7.91,7.89,7.9,463980.0,7.5648,7.5648,7.5457,7.5553,463980.0
2017-07-06 11:20:00,7.91,7.92,7.9,7.92,166824.0,7.5648,7.5744,7.5553,7.5744,166824.0
2017-07-06 11:25:00,7.92,7.96,7.92,7.96,730872.0,7.5744,7.6126,7.5744,7.6126,730872.0
2017-07-06 11:30:00,7.96,8.0,7.96,8.0,1510944.0,7.6126,7.6509,7.6126,7.6509,1510944.0
2017-07-06 11:35:00,8.0,8.03,8.0,8.01,1283784.0,7.6509,7.6796,7.6509,7.6605,1283784.0
2017-07-06 11:40:00,8.0,8.01,7.99,8.0,206712.0,7.6509,7.6605,7.6413,7.6509,206712.0
2017-07-06 11:45:00,7.99,8.0,7.98,7.99,228780.0,7.6413,7.6509,7.6318,7.6413,228780.0
2017-07-06 11:50:00,7.99,8.01,7.98,7.98,535560.0,7.6413,7.6605,7.6318,7.6318,535560.0
2017-07-06 11:55:00,7.99,8.0,7.98,8.0,288540.0,7.6413,7.6509,7.6318,7.6509,288540.0
2017-07-06 12:00:00,8.0,8.01,7.99,7.99,465048.0,7.6509,7.6605,7.6413,7.6413,465048.0
2017-07-06 12:05:00,8.0,8.0,7.98,8.0,505836.0,7.6509,7.6509,7.6318,7.6509,505836.0
2017-07-06 12:10:00,8.0,8.0,7.98,7.98,481404.0,7.6509,7.6509,7.6318,7.6318,481404.0
2017-07-06 12:15:00,7.97,8.0,7.97,7.99,582024.0,7.6222,7.6509,7.6222,7.6413,582024.0
2017-07-06 12:20:00,7.99,7.99,7.97,7.99,683880.0,7.6413,7.6413,7.6222,7.6413,683880.0
2017-07-06 12:25:00,7.99,7.99,7.97,7.97,603228.0,7.6413,7.6413,7.6222,7.6222,603228.0
2017-07-06 12:30:00,7.97,7.99,7.97,7.99,671352.0,7.6222,7.6413,7.6222,7.6413,671352.0
2017-07-06 12:35:00,7.99,8.04,7.99,8.03,1252200.0,7.6413,7.6892,7.6413,7.6796,1252200.0
2017-07-06 12:40:00,8.03,8.05,8.02,8.05,372756.0,7.6796,7.6987,7.67,7.6987,372756.0
2017-07-06 12:45:00,8.05,8.06,8.04,8.04,769356.0,7.6987,7.7083,7.6892,7.6892,769356.0
2017-07-06 12:50:00,8.04,8.04,8.02,8.02,355464.0,7.6892,7.6892,7.67,7.67,355464.0
2017-07-06 12:55:00,8.02,8.04,8.02,8.03,240792.0,7.67,7.6892,7.67,7.6796,240792.0
2017-07-06 13:00:00,8.04,8.04,8.03,8.03,188568.0,7.6892,7.6892,7.6796,7.6796,188568.0
2017-07-06 13:05:00,8.03,8.04,8.02,8.03,340140.0,7.6796,7.6892,7.67,7.6796,340140.0
2017-07-06 13:10:00,8.03,8.03,8.02,8.03,489720.0,7.6796,7.6796,7.67,7.6796,489720.0
2017-07-06 13:15:00,8.03,8.05,8.03,8.05,519792.0,7.6796,7.6987,7.6796,7.6987,519792.0
2017-07-06 13:20:00,8.04,8.06,8.04,8.05,346692.0,7.6892,7.7083,7.6892,7.6987,346692.0
2017-07-06 13:25:00,8.05,8.05,8.04,8.04,180600.0,7.6987,7.6987,7.6892,7.6892,180600.0
2017-07-06 13:30:00,8.04,8.04,8.01,8.02,371376.0,7.6892,7.6892,7.6605,7.67,371376.0
2017-07-06 13:35:00,8.02,8.02,8.0,8.0,593208.0,7.67,7.67,7.6509,7.6509,593208.0
2017-07-06 13:40:00,8.0,8.0,7.98,7.98,277332.0,7.6509,7.6509,7.6318,7.6318,277332.0
2017-07-06 13:45:00,7.99,8.0,7.98,8.0,244980.0,7.6413,7.6509,7.6318,7.6509,244980.0
2017-07-06 13:50:00,7.99,8.0,7.99,8.0,109800.0,7.6413,7.6509,7.6413,7.6509,109800.0
2017-07-06 13:55:00,8.0,8.0,7.99,8.0,79200.0,7.6509,7.6509,7.6413,7.6509,79200.0
2017-07-06 14:00:00,8.0,8.0,7.98,7.99,188748.0,7.6509,7.6509,7.6318,7.6413,188748.0
2017-07-06 14:05:00,7.99,7.99,7.98,7.99,243288.0,7.6413,7.6413,7.6318,7.6413,243288.0
2017-07-06 14:10:00,7.99,8.0,7.98,7.98,192552.0,7.6413,7.6509,7.6318,7.6318,192552.0
2017-07-06 14:15:00,7.98,7.99,7.96,7.98,318276.0,7.6318,7.6413,7.6126,7.6318,318276.0
2017-07-06 14:20:00,7.98,8.0,7.98,7.99,465732.0,7.6318,7.6509,7.6318,7.6413,465732.0
2017-07-06 14:25:00,7.99,8.0,7.98,8.0,356220.0,7.6413,7.6509,7.6318,7.6509,356220.0
2017-07-06 14:30:00,8.0,8.0,7.97,7.98,237312.0,7.6509,7.6509,7.6222,7.6318,237312.0
2017-07-06 14:35:00,7.99,7.99,7.95,7.96,368088.0,7.6413,7.6413,7.6031,7.6126,368088.0
2017-07-06 14:40:00,7.96,7.96,7.93,7.95,470244.0,7.6126,7.6126,7.584,7.6031,470244.0
2017-07-06 14:45:00,7.96,7.96,7.94,7.96,315432.0,7.6126,7.6126,7.5935,7.6126,315432.0
2017-07-06 14:50:00,7.96,7.96,7.94,7.96,174660.0,7.6126,7.6126,7.5935,7.6126,174660.0
2017-07-06 14:55:00,7.96,7.98,7.96,7.97,378768.0,7.6126,7.6318,7.6126,7.6222,378768.0
2017-07-06 15:00:00,7.97,7.97,7.95,7.96,205800.0,7.6222,7.6222,7.6031,7.6126,205800.0
2017-07-06 15:05:00,7.96,7.96,7.93,7.96,208176.0,7.6126,7.6126,7.584,7.6126,208176.0
2017-07-06 15:10:00,7.95,7.95,7.91,7.92,302280.0,7.6031,7.6031,7.5648,7.5744,302280.0
2017-07-06 15:15:00,7.92,7.95,7.92,7.95,318276.0,7.5744,7.6031,7.5744,7.6031,318276.0
2017-07-06 15:20:00,7.95,7.95,7.93,7.95,239364.0,7.6031,7.6031,7.584,7.6031,239364.0
2017-07-06 15:25:00,7.95,7.95,7.92,7.92,100968.0,7.6031,7.6031,7.5744,7.5744,100968.0
2017-07-06 15:30:00,7.92,7.92,7.89,7.92,832512.0,7.5744,7.5744,7.5457,7.5744,832512.0
2017-07-06 15:35:00,7.91,7.92,7.89,7.91,375060.0,7.5648,7.5744,7.5457,7.5648,375060.0
2017-07-06 15:40:00,7.91,7.91,7.89,7.89,653136.0,7.5648,7.5648,7.5457,7.5457,653136.0
2017-07-06 15:45:00,7.89,7.93,7.89,7.93,565680.0,7.5457,7.584,7.5457,7.584,565680.0
2017-07-06 15:50:00,7.93,7.94,7.92,7.94,854232.0,7.584,7.5935,7.5744,7.5935,854232.0
2017-07-06 15:55:00,7.94,7.94,7.92,7.92,1005300.0,7.5935,7.5935,7.5744,7.5744,1005300.0
2017-07-07 09:30:00,8.01,8.05,8.0,8.04,2260356.0,7.6605,7.6987,7.6509,7.6892,2260356.0
2017-07-07 09:35:00,8.05,8.07,8.03,8.06,2206572.0,7.6987,7.7178,7.6796,7.7083,2206572.0
2017-07-07 09:40:00,8.06,8.07,8.02,8.03,1243008.0,7.7083,7.7178,7.67,7.6796,1243008.0
2017-07-07 09:45:00,8.03,8.05,8.02,8.05,958236.0,7.6796,7.6987,7.67,7.6987,958236.0
2017-07-07 09:50:00,8.05,8.09,8.05,8.09,1375680.0,7.6987,7.737,7.6987,7.737,1375680.0
2017-07-07 09:55:00,8.09,8.11,8.08,8.11,1490544.0,7.737,7.7561,7.7274,7.7561,1490544.0
2017-07-07 10:00:00,8.11,8.12,8.08,8.09,782292.0,7.7561,7.7657,7.7274,7.737,782292.0
2017-07-07 10:05:00,8.09,8.1,8.08,8.08,547020.0,7.737,7.7465,7.7274,7.7274,547020.0
2017-07-07 10:10:00,8.08,8.11,8.08,8.1,437556.0,7.7274,7.7561,7.7274,7.7465,437556.0
2017-07-07 10:15:00,8.1,8.1,8.06,8.06,677664.0,7.7465,7.7465,7.7083,7.7083,677664.0
2017-07-07 10:20:00,8.06,8.09,8.04,8.06,524520.0,7.7083,7.737,7.6892,7.7083,524520.0
2017-07-07 10:25:00,8.06,8.1,8.06,8.1,492132.0,7.7083,7.7465,7.7083,7.7465,492132.0
2017-07-07 10:30:00,8.1,8.13,8.1,8.11,1117248.0,7.7465,7.7752,7.7465,7.7561,1117248.0
2017-07-07 10:35:00,8.11,8.12,8.1,8.1,613476.0,7.7561,7.7657,7.7465,7.7465,613476.0
2017-07-07 10:40:00,8.1,8.13,8.09,8.11,758388.0,7.7465,7.7752,7.737,7.7561,758388.0
2017-07-07 10:45:00,8.11,8.11,8.08,8.09,514632.0,7.7561,7.7561,7.7274,7.737,514632.0
2017-07-07 10:50:00,8.09,8.1,8.08,8.08,436704.0,7.737,7.7465,7.7274,7.7274,436704.0
2017-07-07 10:55:00,8.08,8.1,8.08,8.08,196872.0,7.7274,7.7465,7.7274,7.7274,196872.0
2017-07-07 11:00:00,8.08,8.09,8.07,8.09,577836.0,7.7274,7.737,7.7178,7.737,577836.0
2017-07-07 11:05:00,8.09,8.11,8.09,8.11,569544.0,7.737,7.7561,7.737,7.7561,569544.0
2017-07-07 11:10:00,8.11,8.12,8.1,8.11,461508.0,7.7561,7.7657,7.7465,7.7561,461508.0
2017-07-07 11:15:00,8.11,8.11,8.09,8.1,548136.0,7.7561,7.7561,7.737,7.7465,548136.0
2017-07-07 11:20:00,8.1,8.12,8.1,8.11,278160.0,7.7465,7.7657,7.7465,7.7561,278160.0
2017-07-07 11:25:00,8.11,8.15,8.11,8.14,866844.0,7.7561,7.7944,7.7561,7.7848,866844.0
2017-07-07 11:30:00,8.14,8.16,8.14,8.16,712008.0,7.7848,7.8039,7.7848,7.8039,712008.0
2017-07-07 11:35:00,8.16,8.18,8.16,8.17,844092.0,7.8039,7.823,7.8039,7.8135,844092.0
2017-07-07 11:40:00,8.17,8.18,8.16,8.16,943716.0,7.8135,7.823,7.8039,7.8039,943716.0
2017-07-07 11:45:00,8.17,8.17,8.16,8.16,699996.0,7.8135,7.8135,7.8039,7.8039,699996.0
2017-07-07 11:50:00,8.16,8.17,8.16,8.17,496272.0,7.8039,7.8135,7.8039,7.8135,496272.0
2017-07-07 11:55:00,8.17,8.17,8.16,8.16,584244.0,7.8135,7.8135,7.8039,7.8039,584244.0
2017-07-07 12:00:00,8.17,8.17,8.16,8.16,253308.0,7.8135,7.8135,7.8039,7.8039,253308.0
2017-07-07 12:05:00,8.16,8.17,8.16,8.16,329868.0,7.8039,7.8135,7.8039,7.8039,329868.0
2017-07-07 12:10:00,8.16,8.2,8.16,8.19,629304.0,7.8039,7.8422,7.8039,7.8326,629304.0
2017-07-07 12:15:00,8.19,8.2,8.18,8.18,398052.0,7.8326,7.8422,7.823,7.823,398052.0
2017-07-07 12:20:00,8.18,8.19,8.18,8.18,274044.0,7.823,7.8326,7.823,7.823,274044.0
2017-07-07 12:25:00,8.18,8.19,8.17,8.18,506868.0,7.823,7.8326,7.8135,7.823,506868.0
2017-07-07 12:30:00,8.18,8.18,8.17,8.18,216876.0,7.823,7.823,7.8135,7.823,216876.0
2017-07-07 12:35:00,8.18,8.19,8.18,8.18,262164.0,7.823,7.8326,7.823,7.823,262164.0
2017-07-07 12:40:00,8.18,8.19,8.18,8.18,378456.0,7.823,7.8326,7.823,7.823,378456.0
2017-07-07 12:45:00,8.18,8.19,8.18,8.18,182112.0,7.823,7.8326,7.823,7.823,182112.0
2017-07-07 12:50:00,8.18,8.19,8.18,8.18,314400.0,7.823,7.8326,7.823,7.823,314400.0
2017-07-07 12:55:00,8.19,8.19,8.18,8.19,295008.0,7.8326,7.8326,7.823,7.8326,295008.0
2017-07-07 13:00:00,8.19,8.2,8.19,8.19,562872.0,7.8326,7.8422,7.8326,7.8326,562872.0
2017-07-07 13:05:00,8.19,8.19,8.19,8.19,71400.0,7.8326,7.8326,7.8326,7.8326,71400.0
2017-07-07 13:10:00,8.19,8.19,8.18,8.18,166944.0,7.8326,7.8326,7.823,7.823,166944.0
2017-07-07 13:15:00,8.18,8.2,8.18,8.2,166224.0,7.823,7.8422,7.823,7.8422,166224.0
2017-07-07 13:20:00,8.2,8.21,8.2,8.21,241680.0,7.8422,7.8517,7.8422,7.8517,241680.0
2017-07-07 13:25:00,8.21,8.23,8.2,8.23,510864.0,7.8517,7.8709,7.8422,7.8709,510864.0
2017-07-07 13:30:00,8.22,8.23,8.22,8.22,258492.0,7.8613,7.8709,7.8613,7.8613,258492.0
2017-07-07 13:35:00,8.22,8.23,8.22,8.22,74904.0,7.8613,7.8709,7.8613,7.8613,74904.0
2017-07-07 13:40:00,8.22,8.24,8.22,8.24,444228.0,7.8613,7.8804,7.8613,7.8804,444228.0
2017-07-07 13:45:00,8.24,8.24,8.22,8.22,340872.0,7.8804,7.8804,7.8613,7.8613,340872.0
2017-07-07 13:50:00,8.22,8.22,8.21,8.22,598596.0,7.8613,7.8613,7.8517,7.8613,598596.0
2017-07-07 13:55:00,8.22,8.23,8.22,8.23,271464.0,7.8613,7.8709,7.8613,7.8709,271464.0
2017-07-07 14:00:00,8.23,8.23,8.22,8.22,399744.0,7.8709,7.8709,7.8613,7.8613,399744.0
2017-07-07 14:05:00,8.22,8.22,8.21,8.21,169140.0,7.8613,7.8613,7.8517,7.8517,169140.0
2017-07-07 14:10:00,8.21,8.22,8.21,8.21,159960.0,7.8517,7.8613,7.8517,7.8517,159960.0
2017-07-07 14:15:00,8.21,8.22,8.2,8.2,135684.0,7.8517,7.8613,7.8422,7.8422,135684.0
2017-07-07 14:20:00,8.21,8.21,8.19,8.19,353508.0,7.8517,7.8517,7.8326,7.8326,353508.0
2017-07-07 14:25:00,8.19,8.19,8.18,8.18,386544.0,7.8326,7.8326,7.823,7.823,386544.0
2017-07-07 14:30:00,8.18,8.19,8.17,8.18,359520.0,7.823,7.8326,7.8135,7.823,359520.0
2017-07-07 14:35:00,8.19,8.19,8.17,8.18,342360.0,7.8326,7.8326,7.8135,7.823,342360.0
2017-07-07 14:40:00,8.18,8.19,8.18,8.19,217176.0,7.823,7.8326,7.823,7.8326,217176.0
2017-07-07 14:45:00,8.19,8.19,8.18,8.19,185040.0,7.8326,7.8326,7.823,7.8326,185040.0
2017-07-07 14:50:00,8.19,8.2,8.19,8.2,148680.0,7.8326,7.8422,7.8326,7.8422,148680.0
2017-07-07 14:55:00,8.2,8.2,8.19,8.19,348708.0,7.8422,7.8422,7.8326,7.8326,348708.0
2017-07-07 15:00:00,8.19,8.19,8.16,8.16,638328.0,7.8326,7.8326,7.8039,7.8039,638328.0
2017-07-07 15:05:00,8.16,8.17,8.16,8.17,620688.0,7.8039,7.8135,7.8039,7.8135,620688.0
2017-07-07 15:10:00,8.17,8.17,8.15,8.16,327720.0,7.8135,7.8135,7.7944,7.8039,327720.0
2017-07-07 15:15:00,8.16,8.18,8.16,8.17,363396.0,7.8039,7.823,7.8039,7.8135,363396.0
2017-07-07 15:20:00,8.17,8.18,8.17,8.18,431280.0,7.8135,7.823,7.8135,7.823,431280.0
2017-07-07 15:25:00,8.18,8.18,8.17,8.18,192516.0,7.823,7.823,7.8135,7.823,192516.0
2017-07-07 15:30:00,8.18,8.18,8.17,8.18,207168.0,7.823,7.823,7.8135,7.823,207168.0
2017-07-07 15:35:00,8.18,8.19,8.17,8.18,354492.0,7.823,7.8326,7.8135,7.823,354492.0
2017-07-07 15:40:00,8.18,8.19,8.18,8.18,304728.0,7.823,7.8326,7.823,7.823,304728.0
2017-07-07 15:45:00,8.18,8.19,8.18,8.19,282960.0,7.823,7.8326,7.823,7.8326,282960.0
2017-07-07 15:50:00,8.19,8.2,8.18,8.19,477396.0,7.8326,7.8422,7.823,7.8326,477396.0
2017-07-07 15:55:00,8.18,8.19,8.17,8.17,1163724.0,7.823,7.8326,7.8135,7.8135,1163724.0
2017-07-10 09:30:00,8.2,8.23,8.16,8.23,2504880.0,7.8422,7.8709,7.8039,7.8709,2504880.0
2017-07-10 09:35:00,8.23,8.27,8.23,8.24,2393640.0,7.8709,7.9091,7.8709,7.8804,2393640.0
2017-07-10 09:40:00,8.24,8.25,8.21,8.24,1193868.0,7.8804,7.89,7.8517,7.8804,1193868.0
2017-07-10 09:45:00,8.24,8.24,8.2,8.21,1510056.0,7.8804,7.8804,7.8422,7.8517,1510056.0
2017-07-10 09:50:00,8.21,8.22,8.14,8.15,1903524.0,7.8517,7.8613,7.7848,7.7944,1903524.0
2017-07-10 09:55:00,8.15,8.18,8.13,8.15,1352760.0,7.7944,7.823,7.7752,7.7944,1352760.0
2017-07-10 10:00:00,8.15,8.21,8.15,8.21,413364.0,7.7944,7.8517,7.7944,7.8517,413364.0
2017-07-10 10:05:00,8.21,8.22,8.2,8.21,552876.0,7.8517,7.8613,7.8422,7.8517,552876.0
2017-07-10 10:10:00,8.21,8.22,8.2,8.2,490740.0,7.8517,7.8613,7.8422,7.8422,490740.0
2017-07-10 10:15:00,8.2,8.22,8.18,8.21,454548.0,7.8422,7.8613,7.823,7.8517,454548.0
2017-07-10 10:20:00,8.22,8.23,8.21,8.22,488484.0,7.8613,7.8709,7.8517,7.8613,488484.0
2017-07-10 10:25:00,8.22,8.23,8.22,8.22,299832.0,7.8613,7.8709,7.8613,7.8613,299832.0
2017-07-10 10:30:00,8.22,8.24,8.22,8.23,668508.0,7.8613,7.8804,7.8613,7.8709,668508.0
2017-07-10 10:35:00,8.22,8.22,8.2,8.22,426600.0,7.8613,7.8613,7.8422,7.8613,426600.0
2017-07-10 10:40:00,8.22,8.25,8.22,8.25,764988.0,7.8613,7.89,7.8613,7.89,764988.0
2017-07-10 10:45:00,8.25,8.25,8.23,8.25,772428.0,7.89,7.89,7.8709,7.89,772428.0
2017-07-10 10:50:00,8.25,8.28,8.25,8.27,1007724.0,7.89,7.9187,7.89,7.9091,1007724.0
2017-07-10 10:55:00,8.27,8.29,8.26,8.28,840852.0,7.9091,7.9282,7.8996,7.9187,840852.0
2017-07-10 11:00:00,8.28,8.29,8.27,8.27,714276.0,7.9187,7.9282,7.9091,7.9091,714276.0
2017-07-10 11:05:00,8.27,8.29,8.27,8.29,328608.0,7.9091,7.9282,7.9091,7.9282,328608.0
2017-07-10 11:10:00,8.29,8.29,8.28,8.29,296148.0,7.9282,7.9282,7.9187,7.9282,296148.0
2017-07-10 11:15:00,8.29,8.29,8.28,8.28,670020.0,7.9282,7.9282,7.9187,7.9187,670020.0
2017-07-10 11:20:00,8.28,8.28,8.27,8.28,538776.0,7.9187,7.9187,7.9091,7.9187,538776.0
2017-07-10 11:25:00,8.28,8.28,8.26,8.27,387264.0,7.9187,7.9187,7.8996,7.9091,387264.0
2017-07-10 11:30:00,8.27,8.28,8.27,8.28,234792.0,7.9091,7.9187,7.9091,7.9187,234792.0
2017-07-10 11:35:00,8.28,8.29,8.27,8.29,618192.0,7.9187,7.9282,7.9091,7.9282,618192.0
2017-07-10 11:40:00,8.29,8.29,8.28,8.29,229128.0,7.9282,7.9282,7.9187,7.9282,229128.0
2017-07-10 11:45:00,8.28,8.29,8.28,8.29,278172.0,7.9187,7.9282,7.9187,7.9282,278172.0
2017-07-10 11:50:00,8.29,8.29,8.28,8.29,125340.0,7.9282,7.9282,7.9187,7.9282,125340.0
2017-07-10 11:55:00,8.29,8.29,8.28,8.29,195216.0,7.9282,7.9282,7.9187,7.9282,195216.0
2017-07-10 12:00:00,8.29,8.31,8.29,8.31,572376.0,7.9282,7.9474,7.9282,7.9474,572376.0
2017-07-10 12:05:00,8.31,8.32,8.3,8.3,753972.0,7.9474,7.9569,7.9378,7.9378,753972.0
2017-07-10 12:10:00,8.3,8.31,8.3,8.31,296088.0,7.9378,7.9474,7.9378,7.9474,296088.0
2017-07-10 12:15:00,8.3,8.3,8.29,8.3,324096.0,7.9378,7.9378,7.9282,7.9378,324096.0
2017-07-10 12:20:00,8.3,8.31,8.3,8.31,343344.0,7.9378,7.9474,7.9378,7.9474,343344.0
2017-07-10 12:25:00,8.31,8.32,8.31,8.31,278412.0,7.9474,7.9569,7.9474,7.9474,278412.0
2017-07-10 12:30:00,8.31,8.32,8.31,8.31,245004.0,7.9474,7.9569,7.9474,7.9474,245004.0
2017-07-10 12:35:00,8.31,8.31,8.3,8.3,268620.0,7.9474,7.9474,7.9378,7.9378,268620.0
2017-07-10 12:40:00,8.3,8.31,8.3,8.3,241800.0,7.9378,7.9474,7.9378,7.9378,241800.0
2017-07-10 12:45:00,8.31,8.31,8.3,8.31,221376.0,7.9474,7.9474,7.9378,7.9474,221376.0
2017-07-10 12:50:00,8.31,8.32,8.31,8.31,254088.0,7.9474,7.9569,7.9474,7.9474,254088.0
2017-07-10 12:55:00,8.31,8.32,8.31,8.32,235824.0,7.9474,7.9569,7.9474,7.9569,235824.0
2017-07-10 13:00:00,8.31,8.33,8.31,8.33,225072.0,7.9474,7.9665,7.9474,7.9665,225072.0
2017-07-10 13:05:00,8.33,8.33,8.32,8.33,159024.0,7.9665,7.9665,7.9569,7.9665,159024.0
2017-07-10 13:10:00,8.33,8.33,8.32,8.32,517896.0,7.9665,7.9665,7.9569,7.9569,517896.0
2017-07-10 13:15:00,8.32,8.33,8.32,8.32,546984.0,7.9569,7.9665,7.9569,7.9569,546984.0
2017-07-10 13:20:00,8.32,8.32,8.31,8.32,277548.0,7.9569,7.9569,7.9474,7.9569,277548.0
2017-07-10 13:25:00,8.32,8.33,8.31,8.32,175560.0,7.9569,7.9665,7.9474,7.9569,175560.0
2017-07-10 13:30:00,8.32,8.32,8.31,8.32,230628.0,7.9569,7.9569,7.9474,7.9569,230628.0
2017-07-10 13:35:00,8.32,8.33,8.32,8.32,83280.0,7.9569,7.9665,7.9569,7.9569,83280.0
2017-07-10 13:40:00,8.32,8.33,8.32,8.33,149640.0,7.9569,7.9665,7.9569,7.9665,149640.0
2017-07-10 13:45:00,8.33,8.33,8.32,8.33,162216.0,7.9665,7.9665,7.9569,7.9665,162216.0
2017-07-10 13:50:00,8.33,8.36,8.33,8.36,827364.0,7.9665,7.9952,7.9665,7.9952,827364.0
2017-07-10 13:55:00,8.36,8.36,8.35,8.36,747936.0,7.9952,7.9952,7.9856,7.9952,747936.0
2017-07-10 14:00:00,8.36,8.37,8.36,8.37,237684.0,7.9952,8.0048,7.9952,8.0048,237684.0
2017-07-10 14:05:00,8.37,8.37,8.35,8.36,84912.0,8.0048,8.0048,7.9856,7.9952,84912.0
2017-07-10 14:10:00,8.36,8.36,8.36,8.36,314220.0,7.9952,7.9952,7.9952,7.9952,314220.0
2017-07-10 14:15:00,8.36,8.36,8.36,8.36,156468.0,7.9952,7.9952,7.9952,7.9952,156468.0
2017-07-10 14:20:00,8.36,8.36,8.35,8.35,1321452.0,7.9952,7.9952,7.9856,7.9856,1321452.0
2017-07-10 14:25:00,8.35,8.35,8.34,8.34,263364.0,7.9856,7.9856,7.9761,7.9761,263364.0
2017-07-10 14:30:00,8.34,8.34,8.34,8.34,272148.0,7.9761,7.9761,7.9761,7.9761,272148.0
2017-07-10 14:35:00,8.34,8.35,8.34,8.35,187416.0,7.9761,7.9856,7.9761,7.9856,187416.0
2017-07-10 14:40:00,8.35,8.36,8.34,8.36,448992.0,7.9856,7.9952,7.9761,7.9952,448992.0
2017-07-10 14:45:00,8.36,8.36,8.35,8.35,280020.0,7.9952,7.9952,7.9856,7.9856,280020.0
2017-07-10 14:50:00,8.35,8.35,8.34,8.34,317508.0,7.9856,7.9856,7.9761,7.9761,317508.0
2017-07-10 14:55:00,8.34,8.35,8.34,8.34,151392.0,7.9761,7.9856,7.9761,7.9761,151392.0
2017-07-10 15:00:00,8.35,8.36,8.35,8.35,181056.0,7.9856,7.9952,7.9856,7.9856,181056.0
2017-07-10 15:05:00,8.35,8.35,8.34,8.34,935748.0,7.9856,7.9856,7.9761,7.9761,935748.0
2017-07-10 15:10:00,8.34,8.35,8.34,8.35,249732.0,7.9761,7.9856,7.9761,7.9856,249732.0
2017-07-10 15:15:00,8.35,8.35,8.33,8.34,455700.0,7.9856,7.9856,7.9665,7.9761,455700.0
2017-07-10 15:20:00,8.34,8.34,8.33,8.34,288576.0,7.9761,7.9761,7.9665,7.9761,288576.0
2017-07-10 15:25:00,8.34,8.35,8.34,8.35,369816.0,7.9761,7.9856,7.9761,7.9856,369816.0
2017-07-10 15:30:00,8.35,8.36,8.35,8.36,895080.0,7.9856,7.9952,7.9856,7.9952,895080.0
2017-07-10 15:35:00,8.36,8.39,8.36,8.38,968472.0,7.9952,8.0239,7.9952,8.0143,968472.0
2017-07-10 15:40:00,8.38,8.4,8.38,8.38,694920.0,8.0143,8.0334,8.0143,8.0143,694920.0
2017-07-10 15:45:00,8.38,8.38,8.36,8.36,731172.0,8.0143,8.0143,7.9952,7.9952,731172.0
2017-07-10 15:50:00,8.36,8.36,8.35,8.35,609072.0,7.9952,7.9952,7.9856,7.9856,609072.0
2017-07-10 15:55:00,8.35,8.36,8.33,8.33,963000.0,7.9856,7.9952,7.9665,7.9665,963000.0
2017-07-11 09:30:00,8.3,8.31,8.27,8.29,1139640.0,7.9378,7.9474,7.9091,7.9282,1139640.0
2017-07-11 09:35:00,8.3,8.3,8.27,8.28,1390932.0,7.9378,7.9378,7.9091,7.9187,1390932.0
2017-07-11 09:40:00,8.29,8.31,8.27,8.3,998688.0,7.9282,7.9474,7.9091,7.9378,998688.0
2017-07-11 09:45:00,8.3,8.31,8.29,8.31,648888.0,7.9378,7.9474,7.9282,7.9474,648888.0
2017-07-11 09:50:00,8.31,8.33,8.3,8.33,909324.0,7.9474,7.9665,7.9378,7.9665,909324.0
2017-07-11 09:55:00,8.33,8.34,8.33,8.34,716988.0,7.9665,7.9761,7.9665,7.9761,716988.0
2017-07-11 10:00:00,8.34,8.34,8.32,8.33,883608.0,7.9761,7.9761,7.9569,7.9665,883608.0
2017-07-11 10:05:00,8.33,8.38,8.33,8.37,1301976.0,7.9665,8.0143,7.9665,8.0048,1301976.0
2017-07-11 10:10:00,8.37,8.38,8.36,8.38,575232.0,8.0048,8.0143,7.9952,8.0143,575232.0
2017-07-11 10:15:00,8.38,8.42,8.37,8.41,2099664.0,8.0143,8.0526,8.0048,8.043,2099664.0
2017-07-11 10:20:00,8.42,8.42,8.4,8.4,708060.0,8.0526,8.0526,8.0334,8.0334,708060.0
2017-07-11 10:25:00,8.4,8.42,8.4,8.41,286044.0,8.0334,8.0526,8.0334,8.043,286044.0
2017-07-11 10:30:00,8.4,8.42,8.4,8.4,638424.0,8.0334,8.0526,8.0334,8.0334,638424.0
2017-07-11 10:35:00,8.4,8.42,8.4,8.41,461604.0,8.0334,8.0526,8.0334,8.043,461604.0
2017-07-11 10:40:00,8.41,8.42,8.4,8.41,506568.0,8.043,8.0526,8.0334,8.043,506568.0
2017-07-11 10:45:00,8.41,8.41,8.4,8.4,158988.0,8.043,8.043,8.0334,8.0334,158988.0
2017-07-11 10:50:00,8.4,8.4,8.39,8.39,263220.0,8.0334,8.0334,8.0239,8.0239,263220.0
2017-07-11 10:55:00,8.39,8.4,8.38,8.39,617796.0,8.0239,8.0334,8.0143,8.0239,617796.0
2017-07-11 11:00:00,8.39,8.4,8.38,8.39,464004.0,8.0239,8.0334,8.0143,8.0239,464004.0
2017-07-11 11:05:00,8.39,8.4,8.39,8.39,529284.0,8.0239,8.0334,8.0239,8.0239,529284.0
2017-07-11 11:10:00,8.39,8.4,8.36,8.36,952116.0,8.0239,8.0334,7.9952,7.9952,952116.0
2017-07-11 11:15:00,8.36,8.36,8.34,8.34,884988.0,7.9952,7.9952,7.9761,7.9761,884988.0
2017-07-11 11:20:00,8.34,8.34,8.25,8.25,2584272.0,7.9761,7.9761,7.89,7.89,2584272.0
2017-07-11 11:25:00,8.26,8.27,8.21,8.27,3989232.0,7.8996,7.9091,7.8517,7.9091,3989232.0
2017-07-11 11:30:00,8.26,8.31,8.26,8.3,2543004.0,7.8996,7.9474,7.8996,7.9378,2543004.0
2017-07-11 11:35:00,8.3,8.33,8.29,8.31,1063728.0,7.9378,7.9665,7.9282,7.9474,1063728.0
2017-07-11 11:40:00,8.31,8.32,8.3,8.31,739800.0,7.9474,7.9569,7.9378,7.9474,739800.0
2017-07-11 11:45:00,8.31,8.32,8.3,8.31,573120.0,7.9474,7.9569,7.9378,7.9474,573120.0
2017-07-11 11:50:00,8.31,8.35,8.31,8.34,913392.0,7.9474,7.9856,7.9474,7.9761,913392.0
2017-07-11 11:55:00,8.34,8.34,8.32,8.33,614088.0,7.9761,7.9761,7.9569,7.9665,614088.0
2017-07-11 12:00:00,8.33,8.34,8.32,8.33,560772.0,7.9665,7.9761,7.9569,7.9665,560772.0
2017-07-11 12:05:00,8.33,8.33,8.3,8.31,495168.0,7.9665,7.9665,7.9378,7.9474,495168.0
2017-07-11 12:10:00,8.31,8.31,8.3,8.3,242220.0,7.9474,7.9474,7.9378,7.9378,242220.0
2017-07-11 12:15:00,8.3,8.3,8.26,8.27,860136.0,7.9378,7.9378,7.8996,7.9091,860136.0
2017-07-11 12:20:00,8.27,8.29,8.27,8.28,376524.0,7.9091,7.9282,7.9091,7.9187,376524.0
2017-07-11 12:25:00,8.27,8.3,8.27,8.3,428640.0,7.9091,7.9378,7.9091,7.9378,428640.0
2017-07-11 12:30:00,8.3,8.3,8.28,8.28,452340.0,7.9378,7.9378,7.9187,7.9187,452340.0
2017-07-11 12:35:00,8.28,8.3,8.28,8.29,296088.0,7.9187,7.9378,7.9187,7.9282,296088.0
2017-07-11 12:40:00,8.29,8.32,8.29,8.32,759516.0,7.9282,7.9569,7.9282,7.9569,759516.0
2017-07-11 12:45:00,8.32,8.33,8.32,8.33,254760.0,7.9569,7.9665,7.9569,7.9665,254760.0
2017-07-11 12:50:00,8.33,8.34,8.33,8.33,271692.0,7.9665,7.9761,7.9665,7.9665,271692.0
2017-07-11 12:55:00,8.33,8.34,8.32,8.33,453132.0,7.9665,7.9761,7.9569,7.9665,453132.0
2017-07-11 13:00:00,8.33,8.34,8.32,8.32,285540.0,7.9665,7.9761,7.9569,7.9569,285540.0
2017-07-11 13:05:00,8.33,8.33,8.31,8.31,311784.0,7.9665,7.9665,7.9474,7.9474,311784.0
2017-07-11 13:10:00,8.31,8.33,8.31,8.32,308940.0,7.9474,7.9665,7.9474,7.9569,308940.0
2017-07-11 13:15:00,8.32,8.33,8.32,8.33,170340.0,7.9569,7.9665,7.9569,7.9665,170340.0
2017-07-11 13:20:00,8.33,8.34,8.33,8.33,295212.0,7.9665,7.9761,7.9665,7.9665,295212.0
2017-07-11 13:25:00,8.33,8.33,8.31,8.32,652716.0,7.9665,7.9665,7.9474,7.9569,652716.0
2017-07-11 13:30:00,8.32,8.33,8.31,8.31,553404.0,7.9569,7.9665,7.9474,7.9474,553404.0
2017-07-11 13:35:00,8.31,8.33,8.31,8.33,281280.0,7.9474,7.9665,7.9474,7.9665,281280.0
2017-07-11 13:40:00,8.33,8.39,8.33,8.39,1054272.0,7.9665,8.0239,7.9665,8.0239,1054272.0
2017-07-11 13:45:00,8.39,8.39,8.37,8.38,260748.0,8.0239,8.0239,8.0048,8.0143,260748.0
2017-07-11 13:50:00,8.38,8.38,8.37,8.38,153384.0,8.0143,8.0143,8.0048,8.0143,153384.0
2017-07-11 13:55:00,8.38,8.39,8.38,8.39,219780.0,8.0143,8.0239,8.0143,8.0239,219780.0
2017-07-11 14:00:00,8.39,8.42,8.39,8.4,580164.0,8.0239,8.0526,8.0239,8.0334,580164.0
2017-07-11 14:05:00,8.4,8.4,8.39,8.39,339000.0,8.0334,8.0334,8.0239,8.0239,339000.0
2017-07-11 14:10:00,8.39,8.4,8.39,8.4,691908.0,8.0239,8.0334,8.0239,8.0334,691908.0
2017-07-11 14:15:00,8.39,8.4,8.38,8.38,699576.0,8.0239,8.0334,8.0143,8.0143,699576.0
2017-07-11 14:20:00,8.38,8.4,8.38,8.39,331020.0,8.0143,8.0334,8.0143,8.0239,331020.0
2017-07-11 14:25:00,8.39,8.4,8.39,8.4,101316.0,8.0239,8.0334,8.0239,8.0334,101316.0
2017-07-11 14:30:00,8.4,8.4,8.39,8.39,194412.0,8.0334,8.0334,8.0239,8.0239,194412.0
2017-07-11 14:35:00,8.39,8.39,8.38,8.39,283680.0,8.0239,8.0239,8.0143,8.0239,283680.0
2017-07-11 14:40:00,8.38,8.39,8.38,8.39,379920.0,8.0143,8.0239,8.0143,8.0239,379920.0
2017-07-11 14:45:00,8.38,8.39,8.38,8.38,456372.0,8.0143,8.0239,8.0143,8.0143,456372.0
2017-07-11 14:50:00,8.38,8.39,8.38,8.38,275964.0,8.0143,8.0239,8.0143,8.0143,275964.0
2017-07-11 14:55:00,8.38,8.39,8.38,8.38,383568.0,8.0143,8.0239,8.0143,8.0143,383568.0
2017-07-11 15:00:00,8.38,8.38,8.38,8.38,168480.0,8.0143,8.0143,8.0143,8.0143,168480.0
2017-07-11 15:05:00,8.38,8.4,8.38,8.39,622488.0,8.0143,8.0334,8.0143,8.0239,622488.0
2017-07-11 15:10:00,8.4,8.42,8.4,8.41,506616.0,8.0334,8.0526,8.0334,8.043,506616.0
2017-07-11 15:15:00,8.42,8.42,8.41,8.41,485100.0,8.0526,8.0526,8.043,8.043,485100.0
2017-07-11 15:20:00,8.42,8.42,8.41,8.41,367956.0,8.0526,8.0526,8.043,8.043,367956.0
2017-07-11 15:25:00,8.41,8.41,8.4,8.41,241812.0,8.043,8.043,8.0334,8.043,241812.0
2017-07-11 15:30:00,8.41,8.44,8.41,8.43,570972.0,8.043,8.0717,8.043,8.0621,570972.0
2017-07-11 15:35:00,8.43,8.43,8.41,8.41,426888.0,8.0621,8.0621,8.043,8.043,426888.0
2017-07-11 15:40:00,8.41,8.42,8.41,8.41,358044.0,8.043,8.0526,8.043,8.043,358044.0
2017-07-11 15:45:00,8.41,8.41,8.4,8.4,384900.0,8.043,8.043,8.0334,8.0334,384900.0
2017-07-11 15:50:00,8.4,8.4,8.39,8.4,254784.0,8.0334,8.0334,8.0239,8.0334,254784.0
2017-07-11 15:55:00,8.4,8.41,8.39,8.4,931632.0,8.0334,8.043,8.0239,8.0334,931632.0
2017-07-12 09:30:00,8.62,8.65,8.59,8.61,3269952.0,8.2438,8.2725,8.2152,8.2343,3269952.0
2017-07-12 09:35:00,8.61,8.64,8.58,8.6,2394108.0,8.2343,8.263,8.2056,8.2247,2394108.0
2017-07-12 09:40:00,8.61,8.63,8.6,8.62,1436004.0,8.2343,8.2534,8.2247,8.2438,1436004.0
2017-07-12 09:45:00,8.62,8.62,8.59,8.6,1219416.0,8.2438,8.2438,8.2152,8.2247,1219416.0
2017-07-12 09:50:00,8.61,8.63,8.57,8.58,2619588.0,8.2343,8.2534,8.196,8.2056,2619588.0
2017-07-12 09:55:00,8.58,8.6,8.58,8.59,1368396.0,8.2056,8.2247,8.2056,8.2152,1368396.0
2017-07-12 10:00:00,8.59,8.63,8.59,8.6,1371084.0,8.2152,8.2534,8.2152,8.2247,1371084.0
2017-07-12 10:05:00,8.6,8.62,8.6,8.6,1065276.0,8.2247,8.2438,8.2247,8.2247,1065276.0
2017-07-12 10:10:00,8.6,8.61,8.6,8.6,598116.0,8.2247,8.2343,8.2247,8.2247,598116.0
2017-07-12 10:15:00,8.6,8.61,8.6,8.6,623220.0,8.2247,8.2343,8.2247,8.2247,623220.0
2017-07-12 10:20:00,8.6,8.64,8.6,8.62,1268592.0,8.2247,8.263,8.2247,8.2438,1268592.0
2017-07-12 10:25:00,8.62,8.66,8.62,8.64,986040.0,8.2438,8.2821,8.2438,8.263,986040.0
2017-07-12 10:30:00,8.64,8.64,8.6,8.6,1008336.0,8.263,8.263,8.2247,8.2247,1008336.0
2017-07-12 10:35:00,8.6,8.61,8.59,8.6,965904.0,8.2247,8.2343,8.2152,8.2247,965904.0
2017-07-12 10:40:00,8.61,8.61,8.58,8.6,1384128.0,8.2343,8.2343,8.2056,8.2247,1384128.0
2017-07-12 10:45:00,8.6,8.62,8.6,8.6,787992.0,8.2247,8.2438,8.2247,8.2247,787992.0
2017-07-12 10:50:00,8.6,8.61,8.6,8.61,334236.0,8.2247,8.2343,8.2247,8.2343,334236.0
2017-07-12 10:55:00,8.61,8.61,8.6,8.61,526428.0,8.2343,8.2343,8.2247,8.2343,526428.0
2017-07-12 11:00:00,8.61,8.63,8.6,8.63,1123428.0,8.2343,8.2534,8.2247,8.2534,1123428.0
2017-07-12 11:05:00,8.63,8.64,8.61,8.61,596844.0,8.2534,8.263,8.2343,8.2343,596844.0
2017-07-12 11:10:00,8.61,8.63,8.61,8.62,270240.0,8.2343,8.2534,8.2343,8.2438,270240.0
2017-07-12 11:15:00,8.62,8.65,8.62,8.64,563568.0,8.2438,8.2725,8.2438,8.263,563568.0
2017-07-12 11:20:00,8.64,8.65,8.63,8.64,779988.0,8.263,8.2725,8.2534,8.263,779988.0
2017-07-12 11:25:00,8.65,8.65,8.64,8.64,484896.0,8.2725,8.2725,8.263,8.263,484896.0
2017-07-12 11:30:00,8.65,8.65,8.63,8.64,179940.0,8.2725,8.2725,8.2534,8.263,179940.0
2017-07-12 11:35:00,8.64,8.64,8.63,8.63,195036.0,8.263,8.263,8.2534,8.2534,195036.0
2017-07-12 11:40:00,8.63,8.63,8.62,8.63,278232.0,8.2534,8.2534,8.2438,8.2534,278232.0
2017-07-12 11:45:00,8.64,8.65,8.64,8.64,159888.0,8.263,8.2725,8.263,8.263,159888.0
2017-07-12 11:50:00,8.64,8.64,8.63,8.63,99252.0,8.263,8.263,8.2534,8.2534,99252.0
2017-07-12 11:55:00,8.63,8.64,8.63,8.64,119832.0,8.2534,8.263,8.2534,8.263,119832.0
2017-07-12 12:00:00,8.64,8.65,8.64,8.65,443256.0,8.263,8.2725,8.263,8.2725,443256.0
2017-07-12 12:05:00,8.65,8.67,8.65,8.66,859248.0,8.2725,8.2917,8.2725,8.2821,859248.0
2017-07-12 12:10:00,8.66,8.67,8.62,8.62,1238160.0,8.2821,8.2917,8.2438,8.2438,1238160.0
2017-07-12 12:15:00,8.62,8.63,8.62,8.63,609276.0,8.2438,8.2534,8.2438,8.2534,609276.0
2017-07-12 12:20:00,8.63,8.64,8.63,8.63,213996.0,8.2534,8.263,8.2534,8.2534,213996.0
2017-07-12 12:25:00,8.63,8.65,8.63,8.65,177456.0,8.2534,8.2725,8.2534,8.2725,177456.0
2017-07-12 12:30:00,8.65,8.65,8.64,8.64,218664.0,8.2725,8.2725,8.263,8.263,218664.0
2017-07-12 12:35:00,8.65,8.65,8.64,8.65,184296.0,8.2725,8.2725,8.263,8.2725,184296.0
2017-07-12 12:40:00,8.65,8.65,8.64,8.64,423396.0,8.2725,8.2725,8.263,8.263,423396.0
2017-07-12 12:45:00,8.64,8.65,8.63,8.64,378480.0,8.263,8.2725,8.2534,8.263,378480.0
2017-07-12 12:50:00,8.64,8.65,8.64,8.64,514116.0,8.263,8.2725,8.263,8.263,514116.0
2017-07-12 12:55:00,8.64,8.66,8.64,8.65,280308.0,8.263,8.2821,8.263,8.2725,280308.0
2017-07-12 13:00:00,8.66,8.67,8.65,8.66,536124.0,8.2821,8.2917,8.2725,8.2821,536124.0
2017-07-12 13:05:00,8.66,8.67,8.65,8.66,722328.0,8.2821,8.2917,8.2725,8.2821,722328.0
2017-07-12 13:10:00,8.66,8.66,8.65,8.65,381564.0,8.2821,8.2821,8.2725,8.2725,381564.0
2017-07-12 13:15:00,8.66,8.66,8.65,8.65,197868.0,8.2821,8.2821,8.2725,8.2725,197868.0
2017-07-12 13:20:00,8.65,8.65,8.64,8.65,178272.0,8.2725,8.2725,8.263,8.2725,178272.0
2017-07-12 13:25:00,8.64,8.65,8.64,8.65,144900.0,8.263,8.2725,8.263,8.2725,144900.0
2017-07-12 13:30:00,8.65,8.66,8.65,8.66,224904.0,8.2725,8.2821,8.2725,8.2821,224904.0
2017-07-12 13:35:00,8.66,8.68,8.66,8.67,404532.0,8.2821,8.3012,8.2821,8.2917,404532.0
2017-07-12 13:40:00,8.68,8.68,8.67,8.67,330696.0,8.3012,8.3012,8.2917,8.2917,330696.0
2017-07-12 13:45:00,8.67,8.68,8.67,8.67,240300.0,8.2917,8.3012,8.2917,8.2917,240300.0
2017-07-12 13:50:00,8.67,8.68,8.66,8.68,351816.0,8.2917,8.3012,8.2821,8.3012,351816.0
2017-07-12 13:55:00,8.68,8.69,8.67,8.68,173940.0,8.3012,8.3108,8.2917,8.3012,173940.0
2017-07-12 14:00:00,8.68,8.68,8.67,8.68,217836.0,8.3012,8.3012,8.2917,8.3012,217836.0
2017-07-12 14:05:00,8.68,8.68,8.67,8.67,231420.0,8.3012,8.3012,8.2917,8.2917,231420.0
2017-07-12 14:10:00,8.67,8.68,8.67,8.67,138468.0,8.2917,8.3012,8.2917,8.2917,138468.0
2017-07-12 14:15:00,8.67,8.7,8.67,8.69,592860.0,8.2917,8.3204,8.2917,8.3108,592860.0
2017-07-12 14:20:00,8.69,8.69,8.68,8.69,174492.0,8.3108,8.3108,8.3012,8.3108,174492.0
2017-07-12 14:25:00,8.69,8.7,8.68,8.7,369936.0,8.3108,8.3204,8.3012,8.3204,369936.0
2017-07-12 14:30:00,8.69,8.7,8.69,8.69,437064.0,8.3108,8.3204,8.3108,8.3108,437064.0
2017-07-12 14:35:00,8.69,8.69,8.68,8.69,123144.0,8.3108,8.3108,8.3012,8.3108,123144.0
2017-07-12 14:40:00,8.69,8.7,8.69,8.7,351432.0,8.3108,8.3204,8.3108,8.3204,351432.0
2017-07-12 14:45:00,8.7,8.7,8.69,8.69,438612.0,8.3204,8.3204,8.3108,8.3108,438612.0
2017-07-12 14:50:00,8.69,8.71,8.69,8.69,653592.0,8.3108,8.3299,8.3108,8.3108,653592.0
2017-07-12 14:55:00,8.69,8.7,8.69,8.69,230244.0,8.3108,8.3204,8.3108,8.3108,230244.0
2017-07-12 15:00:00,8.69,8.7,8.69,8.7,171900.0,8.3108,8.3204,8.3108,8.3204,171900.0
2017-07-12 15:05:00,8.7,8.72,8.7,8.71,670200.0,8.3204,8.3395,8.3204,8.3299,670200.0
2017-07-12 15:10:00,8.72,8.73,8.71,8.73,548256.0,8.3395,8.349,8.3299,8.349,548256.0
2017-07-12 15:15:00,8.73,8.73,8.71,8.72,314448.0,8.349,8.349,8.3299,8.3395,314448.0
2017-07-12 15:20:00,8.72,8.73,8.72,8.72,442356.0,8.3395,8.349,8.3395,8.3395,442356.0
2017-07-12 15:25:00,8.72,8.72,8.7,8.71,332340.0,8.3395,8.3395,8.3204,8.3299,332340.0
2017-07-12 15:30:00,8.71,8.72,8.7,8.71,455160.0,8.3299,8.3395,8.3204,8.3299,455160.0
2017-07-12 15:35:00,8.71,8.72,8.71,8.72,166632.0,8.3299,8.3395,8.3299,8.3395,166632.0
2017-07-12 15:40:00,8.72,8.72,8.71,8.72,306276.0,8.3395,8.3395,8.3299,8.3395,306276.0
2017-07-12 15:45:00,8.72,8.73,8.72,8.72,433968.0,8.3395,8.349,8.3395,8.3395,433968.0
2017-07-12 15:50:00,8.72,8.72,8.7,8.71,1097940.0,8.3395,8.3395,8.3204,8.3299,1097940.0
2017-07-12 15:55:00,8.71,8.71,8.7,8.71,1159992.0,8.3299,8.3299,8.3204,8.3299,1159992.0
2017-07-13 09:30:00,8.74,8.75,8.7,8.74,2064648.0,8.3586,8.3682,8.3204,8.3586,2064648.0
2017-07-13 09:35:00,8.74,8.76,8.74,8.74,1310052.0,8.3586,8.3777,8.3586,8.3586,1310052.0
2017-07-13 09:40:00,8.75,8.75,8.72,8.74,1106988.0,8.3682,8.3682,8.3395,8.3586,1106988.0
2017-07-13 09:45:00,8.74,8.78,8.74,8.77,1319856.0,8.3586,8.3969,8.3586,8.3873,1319856.0
2017-07-13 09:50:00,8.77,8.8,8.76,8.79,1176348.0,8.3873,8.416,8.3777,8.4064,1176348.0
2017-07-13 09:55:00,8.79,8.82,8.79,8.81,917352.0,8.4064,8.4351,8.4064,8.4256,917352.0
2017-07-13 10:00:00,8.81,8.82,8.8,8.81,732864.0,8.4256,8.4351,8.416,8.4256,732864.0
2017-07-13 10:05:00,8.81,8.81,8.79,8.81,688992.0,8.4256,8.4256,8.4064,8.4256,688992.0
2017-07-13 10:10:00,8.81,8.81,8.78,8.79,510372.0,8.4256,8.4256,8.3969,8.4064,510372.0
2017-07-13 10:15:00,8.79,8.79,8.74,8.74,1070700.0,8.4064,8.4064,8.3586,8.3586,1070700.0
2017-07-13 10:20:00,8.74,8.76,8.73,8.74,1254300.0,8.3586,8.3777,8.349,8.3586,1254300.0
2017-07-13 10:25:00,8.73,8.75,8.7,8.72,962256.0,8.349,8.3682,8.3204,8.3395,962256.0
2017-07-13 10:30:00,8.72,8.74,8.7,8.73,1711560.0,8.3395,8.3586,8.3204,8.349,1711560.0
2017-07-13 10:35:00,8.73,8.74,8.68,8.71,1117824.0,8.349,8.3586,8.3012,8.3299,1117824.0
2017-07-13 10:40:00,8.71,8.72,8.71,8.71,562128.0,8.3299,8.3395,8.3299,8.3299,562128.0
2017-07-13 10:45:00,8.7,8.73,8.7,8.72,445320.0,8.3204,8.349,8.3204,8.3395,445320.0
2017-07-13 10:50:00,8.72,8.75,8.72,8.74,357216.0,8.3395,8.3682,8.3395,8.3586,357216.0
2017-07-13 10:55:00,8.74,8.75,8.73,8.74,940224.0,8.3586,8.3682,8.349,8.3586,940224.0
2017-07-13 11:00:00,8.74,8.77,8.74,8.76,694368.0,8.3586,8.3873,8.3586,8.3777,694368.0
2017-07-13 11:05:00,8.76,8.77,8.75,8.76,603600.0,8.3777,8.3873,8.3682,8.3777,603600.0
2017-07-13 11:10:00,8.76,8.76,8.75,8.75,504240.0,8.3777,8.3777,8.3682,8.3682,504240.0
2017-07-13 11:15:00,8.76,8.76,8.74,8.76,508704.0,8.3777,8.3777,8.3586,8.3777,508704.0
2017-07-13 11:20:00,8.75,8.76,8.74,8.75,507072.0,8.3682,8.3777,8.3586,8.3682,507072.0
2017-07-13 11:25:00,8.75,8.77,8.73,8.73,609300.0,8.3682,8.3873,8.349,8.349,609300.0
2017-07-13 11:30:00,8.74,8.76,8.74,8.76,630396.0,8.3586,8.3777,8.3586,8.3777,630396.0
2017-07-13 11:35:00,8.76,8.76,8.75,8.75,293700.0,8.3777,8.3777,8.3682,8.3682,293700.0
2017-07-13 11:40:00,8.74,8.74,8.73,8.73,411192.0,8.3586,8.3586,8.349,8.349,411192.0
2017-07-13 11:45:00,8.73,8.76,8.72,8.75,856716.0,8.349,8.3777,8.3395,8.3682,856716.0
2017-07-13 11:50:00,8.75,8.78,8.75,8.78,916764.0,8.3682,8.3969,8.3682,8.3969,916764.0
2017-07-13 11:55:00,8.78,8.78,8.77,8.78,99192.0,8.3969,8.3969,8.3873,8.3969,99192.0
2017-07-13 12:00:00,8.78,8.78,8.76,8.77,114120.0,8.3969,8.3969,8.3777,8.3873,114120.0
2017-07-13 12:05:00,8.77,8.78,8.77,8.77,105132.0,8.3873,8.3969,8.3873,8.3873,105132.0
2017-07-13 12:10:00,8.77,8.78,8.77,8.78,120048.0,8.3873,8.3969,8.3873,8.3969,120048.0
2017-07-13 12:15:00,8.78,8.8,8.78,8.79,307944.0,8.3969,8.416,8.3969,8.4064,307944.0
2017-07-13 12:20:00,8.79,8.81,8.79,8.8,461364.0,8.4064,8.4256,8.4064,8.416,461364.0
2017-07-13 12:25:00,8.81,8.81,8.8,8.8,182316.0,8.4256,8.4256,8.416,8.416,182316.0
2017-07-13 12:30:00,8.8,8.8,8.79,8.8,523908.0,8.416,8.416,8.4064,8.416,523908.0
2017-07-13 12:35:00,8.79,8.8,8.79,8.8,135672.0,8.4064,8.416,8.4064,8.416,135672.0
2017-07-13 12:40:00,8.8,8.8,8.79,8.79,86448.0,8.416,8.416,8.4064,8.4064,86448.0
2017-07-13 12:45:00,8.79,8.8,8.79,8.8,146112.0,8.4064,8.416,8.4064,8.416,146112.0
2017-07-13 12:50:00,8.8,8.81,8.8,8.8,115128.0,8.416,8.4256,8.416,8.416,115128.0
2017-07-13 12:55:00,8.8,8.81,8.8,8.81,212844.0,8.416,8.4256,8.416,8.4256,212844.0
2017-07-13 13:00:00,8.81,8.81,8.79,8.79,369084.0,8.4256,8.4256,8.4064,8.4064,369084.0
2017-07-13 13:05:00,8.79,8.8,8.79,8.8,276276.0,8.4064,8.416,8.4064,8.416,276276.0
2017-07-13 13:10:00,8.8,8.8,8.79,8.8,388284.0,8.416,8.416,8.4064,8.416,388284.0
2017-07-13 13:15:00,8.8,8.8,8.79,8.79,61320.0,8.416,8.416,8.4064,8.4064,61320.0
2017-07-13 13:20:00,8.79,8.79,8.78,8.78,230808.0,8.4064,8.4064,8.3969,8.3969,230808.0
2017-07-13 13:25:00,8.78,8.8,8.78,8.8,253416.0,8.3969,8.416,8.3969,8.416,253416.0
2017-07-13 13:30:00,8.79,8.8,8.78,8.78,109368.0,8.4064,8.416,8.3969,8.3969,109368.0
2017-07-13 13:35:00,8.78,8.79,8.78,8.79,426300.0,8.3969,8.4064,8.3969,8.4064,426300.0
2017-07-13 13:40:00,8.79,8.79,8.78,8.78,128100.0,8.4064,8.4064,8.3969,8.3969,128100.0
2017-07-13 13:45:00,8.78,8.78,8.75,8.75,1013076.0,8.3969,8.3969,8.3682,8.3682,1013076.0
2017-07-13 13:50:00,8.75,8.75,8.72,8.73,572448.0,8.3682,8.3682,8.3395,8.349,572448.0
2017-07-13 13:55:00,8.72,8.75,8.72,8.74,831564.0,8.3395,8.3682,8.3395,8.3586,831564.0
2017-07-13 14:00:00,8.74,8.74,8.72,8.72,503904.0,8.3586,8.3586,8.3395,8.3395,503904.0
2017-07-13 14:05:00,8.72,8.72,8.69,8.71,854760.0,8.3395,8.3395,8.3108,8.3299,854760.0
2017-07-13 14:10:00,8.71,8.73,8.71,8.73,580116.0,8.3299,8.349,8.3299,8.349,580116.0
2017-07-13 14:15:00,8.73,8.74,8.73,8.74,438924.0,8.349,8.3586,8.349,8.3586,438924.0
2017-07-13 14:20:00,8.74,8.75,8.74,8.75,751764.0,8.3586,8.3682,8.3586,8.3682,751764.0
2017-07-13 14:25:00,8.75,8.76,8.73,8.74,422016.0,8.3682,8.3777,8.349,8.3586,422016.0
2017-07-13 14:30:00,8.73,8.75,8.73,8.74,358680.0,8.349,8.3682,8.349,8.3586,358680.0
2017-07-13 14:35:00,8.74,8.75,8.74,8.75,200196.0,8.3586,8.3682,8.3586,8.3682,200196.0
2017-07-13 14:40:00,8.74,8.76,8.74,8.76,338592.0,8.3586,8.3777,8.3586,8.3777,338592.0
2017-07-13 14:45:00,8.76,8.77,8.76,8.77,175872.0,8.3777,8.3873,8.3777,8.3873,175872.0
2017-07-13 14:50:00,8.77,8.78,8.76,8.77,347460.0,8.3873,8.3969,8.3777,8.3873,347460.0
2017-07-13 14:55:00,8.76,8.78,8.76,8.77,480672.0,8.3777,8.3969,8.3777,8.3873,480672.0
2017-07-13 15:00:00,8.77,8.78,8.76,8.76,350976.0,8.3873,8.3969,8.3777,8.3777,350976.0
2017-07-13 15:05:00,8.76,8.77,8.75,8.75,219168.0,8.3777,8.3873,8.3682,8.3682,219168.0
2017-07-13 15:10:00,8.76,8.76,8.74,8.76,260556.0,8.3777,8.3777,8.3586,8.3777,260556.0
2017-07-13 15:15:00,8.76,8.76,8.75,8.75,136992.0,8.3777,8.3777,8.3682,8.3682,136992.0
2017-07-13 15:20:00,8.75,8.76,8.75,8.76,257628.0,8.3682,8.3777,8.3682,8.3777,257628.0
2017-07-13 15:25:00,8.76,8.78,8.76,8.77,408900.0,8.3777,8.3969,8.3777,8.3873,408900.0
2017-07-13 15:30:00,8.77,8.77,8.76,8.77,258468.0,8.3873,8.3873,8.3777,8.3873,258468.0
2017-07-13 15:35:00,8.77,8.77,8.76,8.77,420744.0,8.3873,8.3873,8.3777,8.3873,420744.0
2017-07-13 15:40:00,8.77,8.78,8.76,8.77,305556.0,8.3873,8.3969,8.3777,8.3873,305556.0
2017-07-13 15:45:00,8.77,8.78,8.77,8.77,397824.0,8.3873,8.3969,8.3873,8.3873,397824.0
2017-07-13 15:50:00,8.77,8.79,8.77,8.78,245472.0,8.3873,8.4064,8.3873,8.3969,245472.0
2017-07-13 15:55:00,8.78,8.78,8.75,8.76,1195236.0,8.3969,8.3969,8.3682,8.3777,1195236.0
2017-07-14 09:30:00,8.86,8.89,8.83,8.85,2305920.0,8.4734,8.5021,8.4447,8.4638,2305920.0
2017-07-14 09:35:00,8.85,8.88,8.84,8.85,1550232.0,8.4638,8.4925,8.4542,8.4638,1550232.0
2017-07-14 09:40:00,8.85,8.88,8.85,8.86,1249680.0,8.4638,8.4925,8.4638,8.4734,1249680.0
2017-07-14 09:45:00,8.87,8.88,8.86,8.86,857160.0,8.4829,8.4925,8.4734,8.4734,857160.0
2017-07-14 09:50:00,8.86,8.87,8.84,8.84,801684.0,8.4734,8.4829,8.4542,8.4542,801684.0
2017-07-14 09:55:00,8.84,8.85,8.83,8.83,789288.0,8.4542,8.4638,8.4447,8.4447,789288.0
2017-07-14 10:00:00,8.83,8.85,8.81,8.83,973536.0,8.4447,8.4638,8.4256,8.4447,973536.0
2017-07-14 10:05:00,8.83,8.83,8.79,8.81,1183152.0,8.4447,8.4447,8.4064,8.4256,1183152.0
2017-07-14 10:10:00,8.81,8.84,8.81,8.83,911748.0,8.4256,8.4542,8.4256,8.4447,911748.0
2017-07-14 10:15:00,8.83,8.85,8.83,8.85,1233324.0,8.4447,8.4638,8.4447,8.4638,1233324.0
2017-07-14 10:20:00,8.85,8.85,8.83,8.83,500124.0,8.4638,8.4638,8.4447,8.4447,500124.0
2017-07-14 10:25:00,8.83,8.83,8.82,8.83,357924.0,8.4447,8.4447,8.4351,8.4447,357924.0
2017-07-14 10:30:00,8.83,8.83,8.81,8.82,627504.0,8.4447,8.4447,8.4256,8.4351,627504.0
2017-07-14 10:35:00,8.82,8.85,8.82,8.84,692640.0,8.4351,8.4638,8.4351,8.4542,692640.0
2017-07-14 10:40:00,8.84,8.85,8.83,8.83,147972.0,8.4542,8.4638,8.4447,8.4447,147972.0
2017-07-14 10:45:00,8.83,8.84,8.83,8.83,313884.0,8.4447,8.4542,8.4447,8.4447,313884.0
2017-07-14 10:50:00,8.83,8.85,8.83,8.84,530220.0,8.4447,8.4638,8.4447,8.4542,530220.0
2017-07-14 10:55:00,8.84,8.85,8.83,8.85,249108.0,8.4542,8.4638,8.4447,8.4638,249108.0
2017-07-14 11:00:00,8.85,8.85,8.83,8.83,178224.0,8.4638,8.4638,8.4447,8.4447,178224.0
2017-07-14 11:05:00,8.83,8.85,8.83,8.84,468900.0,8.4447,8.4638,8.4447,8.4542,468900.0
2017-07-14 11:10:00,8.84,8.86,8.84,8.86,979188.0,8.4542,8.4734,8.4542,8.4734,979188.0
2017-07-14 11:15:00,8.86,8.86,8.84,8.85,842724.0,8.4734,8.4734,8.4542,8.4638,842724.0
2017-07-14 11:20:00,8.85,8.86,8.84,8.86,403656.0,8.4638,8.4734,8.4542,8.4734,403656.0
2017-07-14 11:25:00,8.86,8.87,8.86,8.87,217488.0,8.4734,8.4829,8.4734,8.4829,217488.0
2017-07-14 11:30:00,8.87,8.87,8.86,8.86,254676.0,8.4829,8.4829,8.4734,8.4734,254676.0
2017-07-14 11:35:00,8.86,8.86,8.86,8.86,942816.0,8.4734,8.4734,8.4734,8.4734,942816.0
2017-07-14 11:40:00,8.86,8.86,8.85,8.86,97560.0,8.4734,8.4734,8.4638,8.4734,97560.0
2017-07-14 11:45:00,8.86,8.86,8.85,8.86,243288.0,8.4734,8.4734,8.4638,8.4734,243288.0
2017-07-14 11:50:00,8.86,8.86,8.86,8.86,162996.0,8.4734,8.4734,8.4734,8.4734,162996.0
2017-07-14 11:55:00,8.86,8.87,8.86,8.87,80976.0,8.4734,8.4829,8.4734,8.4829,80976.0
2017-07-14 12:00:00,8.87,8.87,8.86,8.86,96768.0,8.4829,8.4829,8.4734,8.4734,96768.0
2017-07-14 12:05:00,8.86,8.87,8.86,8.87,102792.0,8.4734,8.4829,8.4734,8.4829,102792.0
2017-07-14 12:10:00,8.87,8.87,8.86,8.86,210096.0,8.4829,8.4829,8.4734,8.4734,210096.0
2017-07-14 12:15:00,8.87,8.87,8.86,8.86,177912.0,8.4829,8.4829,8.4734,8.4734,177912.0
2017-07-14 12:20:00,8.86,8.87,8.86,8.87,192528.0,8.4734,8.4829,8.4734,8.4829,192528.0
2017-07-14 12:25:00,8.87,8.89,8.87,8.89,1012812.0,8.4829,8.5021,8.4829,8.5021,1012812.0
2017-07-14 12:30:00,8.89,8.89,8.88,8.89,291156.0,8.5021,8.5021,8.4925,8.5021,291156.0
2017-07-14 12:35:00,8.89,8.91,8.89,8.9,1030008.0,8.5021,8.5212,8.5021,8.5116,1030008.0
2017-07-14 12:40:00,8.9,8.91,8.9,8.9,346668.0,8.5116,8.5212,8.5116,8.5116,346668.0
2017-07-14 12:45:00,8.9,8.91,8.9,8.9,336408.0,8.5116,8.5212,8.5116,8.5116,336408.0
2017-07-14 12:50:00,8.91,8.92,8.91,8.92,415620.0,8.5212,8.5308,8.5212,8.5308,415620.0
2017-07-14 12:55:00,8.92,8.92,8.9,8.9,705588.0,8.5308,8.5308,8.5116,8.5116,705588.0
2017-07-14 13:00:00,8.9,8.9,8.9,8.9,112200.0,8.5116,8.5116,8.5116,8.5116,112200.0
2017-07-14 13:05:00,8.9,8.91,8.9,8.9,328584.0,8.5116,8.5212,8.5116,8.5116,328584.0
2017-07-14 13:10:00,8.9,8.91,8.9,8.91,340116.0,8.5116,8.5212,8.5116,8.5212,340116.0
2017-07-14 13:15:00,8.91,8.91,8.9,8.91,113556.0,8.5212,8.5212,8.5116,8.5212,113556.0
2017-07-14 13:20:00,8.91,8.92,8.91,8.91,279612.0,8.5212,8.5308,8.5212,8.5212,279612.0
2017-07-14 13:25:00,8.91,8.92,8.91,8.92,245484.0,8.5212,8.5308,8.5212,8.5308,245484.0
2017-07-14 13:30:00,8.92,8.93,8.92,8.92,386844.0,8.5308,8.5403,8.5308,8.5308,386844.0
2017-07-14 13:35:00,8.92,8.93,8.92,8.93,504384.0,8.5308,8.5403,8.5308,8.5403,504384.0
2017-07-14 13:40:00,8.92,8.93,8.92,8.92,62376.0,8.5308,8.5403,8.5308,8.5308,62376.0
2017-07-14 13:45:00,8.92,8.94,8.92,8.94,431724.0,8.5308,8.5499,8.5308,8.5499,431724.0
2017-07-14 13:50:00,8.94,8.95,8.94,8.95,367308.0,8.5499,8.5594,8.5499,8.5594,367308.0
2017-07-14 13:55:00,8.95,8.96,8.95,8.95,469392.0,8.5594,8.569,8.5594,8.5594,469392.0
2017-07-14 14:00:00,8.95,8.96,8.95,8.96,625560.0,8.5594,8.569,8.5594,8.569,625560.0
2017-07-14 14:05:00,8.96,8.96,8.95,8.96,571212.0,8.569,8.569,8.5594,8.569,571212.0
2017-07-14 14:10:00,8.96,8.97,8.96,8.97,289224.0,8.569,8.5786,8.569,8.5786,289224.0
2017-07-14 14:15:00,8.97,8.97,8.97,8.97,214164.0,8.5786,8.5786,8.5786,8.5786,214164.0
2017-07-14 14:20:00,8.97,8.98,8.97,8.97,260028.0,8.5786,8.5881,8.5786,8.5786,260028.0
2017-07-14 14:25:00,8.97,8.97,8.96,8.97,547392.0,8.5786,8.5786,8.569,8.5786,547392.0
2017-07-14 14:30:00,8.97,8.97,8.96,8.97,154992.0,8.5786,8.5786,8.569,8.5786,154992.0
2017-07-14 14:35:00,8.97,8.97,8.96,8.96,297756.0,8.5786,8.5786,8.569,8.569,297756.0
2017-07-14 14:40:00,8.96,8.97,8.95,8.96,505332.0,8.569,8.5786,8.5594,8.569,505332.0
2017-07-14 14:45:00,8.95,8.95,8.95,8.95,235800.0,8.5594,8.5594,8.5594,8.5594,235800.0
2017-07-14 14:50:00,8.95,8.96,8.95,8.95,249204.0,8.5594,8.569,8.5594,8.5594,249204.0
2017-07-14 14:55:00,8.95,8.96,8.95,8.95,83988.0,8.5594,8.569,8.5594,8.5594,83988.0
2017-07-14 15:00:00,8.95,8.96,8.95,8.95,584640.0,8.5594,8.569,8.5594,8.5594,584640.0
2017-07-14 15:05:00,8.96,8.96,8.95,8.96,537864.0,8.569,8.569,8.5594,8.569,537864.0
2017-07-14 15:10:00,8.96,8.96,8.96,8.96,290472.0,8.569,8.569,8.569,8.569,290472.0
2017-07-14 15:15:00,8.96,8.97,8.96,8.97,222840.0,8.569,8.5786,8.569,8.5786,222840.0
2017-07-14 15:20:00,8.97,8.98,8.97,8.98,336048.0,8.5786,8.5881,8.5786,8.5881,336048.0
2017-07-14 15:25:00,8.98,8.98,8.98,8.98,219516.0,8.5881,8.5881,8.5881,8.5881,219516.0
2017-07-14 15:30:00,8.98,8.98,8.98,8.98,235188.0,8.5881,8.5881,8.5881,8.5881,235188.0
2017-07-14 15:35:00,8.98,9.0,8.98,8.99,744588.0,8.5881,8.6073,8.5881,8.5977,744588.0
2017-07-14 15:40:00,8.99,9.0,8.98,8.98,366744.0,8.5977,8.6073,8.5881,8.5881,366744.0
2017-07-14 15:45:00,8.98,8.98,8.98,8.98,348912.0,8.5881,8.5881,8.5881,8.5881,348912.0
2017-07-14 15:50:00,8.98,8.99,8.97,8.97,862428.0,8.5881,8.5977,8.5786,8.5786,862428.0
2017-07-14 15:55:00,8.97,8.98,8.96,8.97,1380636.0,8.5786,8.5881,8.569,8.5786,1380636.0
2017-07-17 09:30:00,9.0,9.0,8.97,9.0,1643748.0,8.6073,8.6073,8.5786,8.6073,1643748.0
2017-07-17 09:35:00,8.99,9.01,8.99,9.0,1000308.0,8.5977,8.6168,8.5977,8.6073,1000308.0
2017-07-17 09:40:00,9.0,9.01,8.97,9.01,1191900.0,8.6073,8.6168,8.5786,8.6168,1191900.0
2017-07-17 09:45:00,9.01,9.04,9.01,9.03,1235040.0,8.6168,8.6455,8.6168,8.636,1235040.0
2017-07-17 09:50:00,9.03,9.03,9.01,9.02,649020.0,8.636,8.636,8.6168,8.6264,649020.0
2017-07-17 09:55:00,9.02,9.05,9.02,9.04,1120764.0,8.6264,8.6551,8.6264,8.6455,1120764.0
2017-07-17 10:00:00,9.04,9.06,9.03,9.05,1221852.0,8.6455,8.6646,8.636,8.6551,1221852.0
2017-07-17 10:05:00,9.05,9.07,9.05,9.06,917172.0,8.6551,8.6742,8.6551,8.6646,917172.0
2017-07-17 10:10:00,9.06,9.06,9.04,9.05,1296996.0,8.6646,8.6646,8.6455,8.6551,1296996.0
2017-07-17 10:15:00,9.05,9.05,9.03,9.04,450000.0,8.6551,8.6551,8.636,8.6455,450000.0
2017-07-17 10:20:00,9.04,9.06,9.02,9.06,1217892.0,8.6455,8.6646,8.6264,8.6646,1217892.0
2017-07-17 10:25:00,9.06,9.06,9.01,9.02,869532.0,8.6646,8.6646,8.6168,8.6264,869532.0
2017-07-17 10:30:00,9.02,9.03,9.0,9.01,876324.0,8.6264,8.636,8.6073,8.6168,876324.0
2017-07-17 10:35:00,9.0,9.0,8.97,8.99,1431408.0,8.6073,8.6073,8.5786,8.5977,1431408.0
2017-07-17 10:40:00,8.98,9.0,8.98,9.0,824172.0,8.5881,8.6073,8.5881,8.6073,824172.0
2017-07-17 10:45:00,9.0,9.0,8.98,9.0,1289196.0,8.6073,8.6073,8.5881,8.6073,1289196.0
2017-07-17 10:50:00,9.0,9.0,8.99,8.99,879636.0,8.6073,8.6073,8.5977,8.5977,879636.0
2017-07-17 10:55:00,8.99,8.99,8.97,8.98,1360980.0,8.5977,8.5977,8.5786,8.5881,1360980.0
2017-07-17 11:00:00,8.98,8.99,8.97,8.98,813240.0,8.5881,8.5977,8.5786,8.5881,813240.0
2017-07-17 11:05:00,8.98,8.99,8.95,8.96,1574736.0,8.5881,8.5977,8.5594,8.569,1574736.0
2017-07-17 11:10:00,8.96,8.98,8.95,8.97,747876.0,8.569,8.5881,8.5594,8.5786,747876.0
2017-07-17 11:15:00,8.97,8.98,8.97,8.98,590436.0,8.5786,8.5881,8.5786,8.5881,590436.0
2017-07-17 11:20:00,8.98,8.99,8.97,8.99,986664.0,8.5881,8.5977,8.5786,8.5977,986664.0
2017-07-17 11:25:00,8.99,8.99,8.97,8.98,753540.0,8.5977,8.5977,8.5786,8.5881,753540.0
2017-07-17 11:30:00,8.98,8.99,8.98,8.99,311856.0,8.5881,8.5977,8.5881,8.5977,311856.0
2017-07-17 11:35:00,8.98,8.98,8.95,8.96,1185048.0,8.5881,8.5881,8.5594,8.569,1185048.0
2017-07-17 11:40:00,8.96,8.97,8.96,8.96,207648.0,8.569,8.5786,8.569,8.569,207648.0
2017-07-17 11:45:00,8.96,8.98,8.95,8.98,564216.0,8.569,8.5881,8.5594,8.5881,564216.0
2017-07-17 11:50:00,8.98,8.98,8.97,8.97,1015692.0,8.5881,8.5881,8.5786,8.5786,1015692.0
2017-07-17 11:55:00,8.97,8.97,8.96,8.97,392976.0,8.5786,8.5786,8.569,8.5786,392976.0
2017-07-17 12:00:00,8.96,8.97,8.96,8.97,260448.0,8.569,8.5786,8.569,8.5786,260448.0
2017-07-17 12:05:00,8.97,8.99,8.97,8.98,572316.0,8.5786,8.5977,8.5786,8.5881,572316.0
2017-07-17 12:10:00,8.98,8.99,8.98,8.99,570948.0,8.5881,8.5977,8.5881,8.5977,570948.0
2017-07-17 12:15:00,8.99,8.99,8.99,8.99,163128.0,8.5977,8.5977,8.5977,8.5977,163128.0
2017-07-17 12:20:00,8.99,8.99,8.99,8.99,235524.0,8.5977,8.5977,8.5977,8.5977,235524.0
2017-07-17 12:25:00,8.99,9.0,8.98,8.99,384228.0,8.5977,8.6073,8.5881,8.5977,384228.0
2017-07-17 12:30:00,8.99,9.0,8.98,8.99,360960.0,8.5977,8.6073,8.5881,8.5977,360960.0
2017-07-17 12:35:00,8.99,9.0,8.99,9.0,673356.0,8.5977,8.6073,8.5977,8.6073,673356.0
2017-07-17 12:40:00,9.0,9.0,8.99,9.0,151260.0,8.6073,8.6073,8.5977,8.6073,151260.0
2017-07-17 12:45:00,9.0,9.0,8.99,8.99,108120.0,8.6073,8.6073,8.5977,8.5977,108120.0
2017-07-17 12:50:00,9.0,9.01,8.99,9.01,141480.0,8.6073,8.6168,8.5977,8.6168,141480.0
2017-07-17 12:55:00,9.01,9.01,9.0,9.0,258384.0,8.6168,8.6168,8.6073,8.6073,258384.0
2017-07-17 13:00:00,9.0,9.01,9.0,9.0,402348.0,8.6073,8.6168,8.6073,8.6073,402348.0
2017-07-17 13:05:00,9.0,9.01,8.99,9.0,898908.0,8.6073,8.6168,8.5977,8.6073,898908.0
2017-07-17 13:10:00,9.0,9.01,9.0,9.01,217920.0,8.6073,8.6168,8.6073,8.6168,217920.0
2017-07-17 13:15:00,9.01,9.01,9.0,9.01,143244.0,8.6168,8.6168,8.6073,8.6168,143244.0
2017-07-17 13:20:00,9.0,9.01,9.0,9.0,110004.0,8.6073,8.6168,8.6073,8.6073,110004.0
2017-07-17 13:25:00,9.0,9.0,8.99,8.99,292392.0,8.6073,8.6073,8.5977,8.5977,292392.0
2017-07-17 13:30:00,8.99,9.0,8.99,9.0,111084.0,8.5977,8.6073,8.5977,8.6073,111084.0
2017-07-17 13:35:00,9.0,9.0,8.99,8.99,167244.0,8.6073,8.6073,8.5977,8.5977,167244.0
2017-07-17 13:40:00,8.99,8.99,8.98,8.99,169512.0,8.5977,8.5977,8.5881,8.5977,169512.0
2017-07-17 13:45:00,8.99,8.99,8.98,8.98,92640.0,8.5977,8.5977,8.5881,8.5881,92640.0
2017-07-17 13:50:00,8.98,8.98,8.96,8.96,808920.0,8.5881,8.5881,8.569,8.569,808920.0
2017-07-17 13:55:00,8.96,8.97,8.96,8.97,426744.0,8.569,8.5786,8.569,8.5786,426744.0
2017-07-17 14:00:00,8.97,8.97,8.96,8.96,119904.0,8.5786,8.5786,8.569,8.569,119904.0
2017-07-17 14:05:00,8.96,8.97,8.96,8.96,461076.0,8.569,8.5786,8.569,8.569,461076.0
2017-07-17 14:10:00,8.96,8.96,8.93,8.93,1419120.0,8.569,8.569,8.5403,8.5403,1419120.0
2017-07-17 14:15:00,8.93,8.94,8.93,8.94,223980.0,8.5403,8.5499,8.5403,8.5499,223980.0
2017-07-17 14:20:00,8.94,8.95,8.94,8.95,329700.0,8.5499,8.5594,8.5499,8.5594,329700.0
2017-07-17 14:25:00,8.94,8.95,8.94,8.95,308808.0,8.5499,8.5594,8.5499,8.5594,308808.0
2017-07-17 14:30:00,8.95,8.95,8.94,8.95,147120.0,8.5594,8.5594,8.5499,8.5594,147120.0
2017-07-17 14:35:00,8.95,8.96,8.94,8.95,793848.0,8.5594,8.569,8.5499,8.5594,793848.0
2017-07-17 14:40:00,8.95,8.96,8.95,8.95,462312.0,8.5594,8.569,8.5594,8.5594,462312.0
2017-07-17 14:45:00,8.95,8.96,8.95,8.95,482172.0,8.5594,8.569,8.5594,8.5594,482172.0
2017-07-17 14:50:00,8.95,8.95,8.95,8.95,184428.0,8.5594,8.5594,8.5594,8.5594,184428.0
2017-07-17 14:55:00,8.95,8.96,8.95,8.95,369888.0,8.5594,8.569,8.5594,8.5594,369888.0
2017-07-17 15:00:00,8.96,8.97,8.95,8.96,528000.0,8.569,8.5786,8.5594,8.569,528000.0
2017-07-17 15:05:00,8.96,8.98,8.96,8.97,440280.0,8.569,8.5881,8.569,8.5786,440280.0
2017-07-17 15:10:00,8.97,8.97,8.96,8.96,132156.0,8.5786,8.5786,8.569,8.569,132156.0
2017-07-17 15:15:00,8.96,8.96,8.95,8.95,156936.0,8.569,8.569,8.5594,8.5594,156936.0
2017-07-17 15:20:00,8.95,8.96,8.95,8.96,171300.0,8.5594,8.569,8.5594,8.569,171300.0
2017-07-17 15:25:00,8.96,8.96,8.95,8.96,203100.0,8.569,8.569,8.5594,8.569,203100.0
2017-07-17 15:30:00,8.96,8.98,8.96,8.98,386760.0,8.569,8.5881,8.569,8.5881,386760.0
2017-07-17 15:35:00,8.98,8.99,8.98,8.98,691416.0,8.5881,8.5977,8.5881,8.5881,691416.0
2017-07-17 15:40:00,8.98,8.98,8.97,8.98,209964.0,8.5881,8.5881,8.5786,8.5881,209964.0
2017-07-17 15:45:00,8.98,8.98,8.98,8.98,329640.0,8.5881,8.5881,8.5881,8.5881,329640.0
2017-07-17 15:50:00,8.97,8.98,8.97,8.97,337488.0,8.5786,8.5881,8.5786,8.5786,337488.0
2017-07-17 15:55:00,8.97,8.98,8.96,8.97,658104.0,8.5786,8.5881,8.569,8.5786,658104.0
2017-07-18 09:30:00,8.95,8.95,8.88,8.89,2665032.0,8.5594,8.5594,8.4925,8.5021,2665032.0
2017-07-18 09:35:00,8.89,8.91,8.88,8.91,1118760.0,8.5021,8.5212,8.4925,8.5212,1118760.0
2017-07-18 09:40:00,8.9,8.94,8.9,8.93,1146960.0,8.5116,8.5499,8.5116,8.5403,1146960.0
2017-07-18 09:45:00,8.93,8.97,8.93,8.96,1143372.0,8.5403,8.5786,8.5403,8.569,1143372.0
2017-07-18 09:50:00,8.97,8.98,8.96,8.97,423516.0,8.5786,8.5881,8.569,8.5786,423516.0
2017-07-18 09:55:00,8.97,8.99,8.97,8.97,771216.0,8.5786,8.5977,8.5786,8.5786,771216.0
2017-07-18 10:00:00,8.97,8.99,8.96,8.96,678588.0,8.5786,8.5977,8.569,8.569,678588.0
2017-07-18 10:05:00,8.96,8.96,8.95,8.96,638568.0,8.569,8.569,8.5594,8.569,638568.0
2017-07-18 10:10:00,8.96,9.0,8.96,8.99,710340.0,8.569,8.6073,8.569,8.5977,710340.0
2017-07-18 10:15:00,9.0,9.01,8.99,9.0,605784.0,8.6073,8.6168,8.5977,8.6073,605784.0
2017-07-18 10:20:00,9.0,9.01,8.99,8.99,497136.0,8.6073,8.6168,8.5977,8.5977,497136.0
2017-07-18 10:25:00,9.0,9.02,9.0,9.02,409704.0,8.6073,8.6264,8.6073,8.6264,409704.0
2017-07-18 10:30:00,9.02,9.02,8.99,8.99,710856.0,8.6264,8.6264,8.5977,8.5977,710856.0
2017-07-18 10:35:00,9.0,9.0,8.99,8.99,481836.0,8.6073,8.6073,8.5977,8.5977,481836.0
2017-07-18 10:40:00,8.98,8.99,8.94,8.95,1041432.0,8.5881,8.5977,8.5499,8.5594,1041432.0
2017-07-18 10:45:00,8.95,8.98,8.94,8.98,750804.0,8.5594,8.5881,8.5499,8.5881,750804.0
2017-07-18 10:50:00,8.97,9.01,8.97,9.01,586692.0,8.5786,8.6168,8.5786,8.6168,586692.0
2017-07-18 10:55:00,9.01,9.04,9.01,9.04,831708.0,8.6168,8.6455,8.6168,8.6455,831708.0
2017-07-18 11:00:00,9.04,9.04,9.03,9.03,754056.0,8.6455,8.6455,8.636,8.636,754056.0
2017-07-18 11:05:00,9.03,9.03,9.02,9.03,365304.0,8.636,8.636,8.6264,8.636,365304.0
2017-07-18 11:10:00,9.03,9.04,9.02,9.02,669300.0,8.636,8.6455,8.6264,8.6264,669300.0
2017-07-18 11:15:00,9.02,9.03,9.02,9.03,418392.0,8.6264,8.636,8.6264,8.636,418392.0
2017-07-18 11:20:00,9.03,9.05,9.02,9.04,918864.0,8.636,8.6551,8.6264,8.6455,918864.0
2017-07-18 11:25:00,9.04,9.05,9.04,9.04,368676.0,8.6455,8.6551,8.6455,8.6455,368676.0
2017-07-18 11:30:00,9.04,9.09,9.04,9.07,1159368.0,8.6455,8.6933,8.6455,8.6742,1159368.0
2017-07-18 11:35:00,9.07,9.07,9.05,9.06,300996.0,8.6742,8.6742,8.6551,8.6646,300996.0
2017-07-18 11:40:00,9.06,9.07,9.05,9.06,354240.0,8.6646,8.6742,8.6551,8.6646,354240.0
2017-07-18 11:45:00,9.07,9.07,9.06,9.07,170772.0,8.6742,8.6742,8.6646,8.6742,170772.0
2017-07-18 11:50:00,9.07,9.08,9.07,9.07,254604.0,8.6742,8.6838,8.6742,8.6742,254604.0
2017-07-18 11:55:00,9.07,9.07,9.06,9.07,528984.0,8.6742,8.6742,8.6646,8.6742,528984.0
2017-07-18 12:00:00,9.07,9.09,9.07,9.08,474540.0,8.6742,8.6933,8.6742,8.6838,474540.0
2017-07-18 12:05:00,9.08,9.08,9.07,9.07,439464.0,8.6838,8.6838,8.6742,8.6742,439464.0
2017-07-18 12:10:00,9.07,9.09,9.06,9.06,515376.0,8.6742,8.6933,8.6646,8.6646,515376.0
2017-07-18 12:15:00,9.06,9.07,9.06,9.06,187572.0,8.6646,8.6742,8.6646,8.6646,187572.0
2017-07-18 12:20:00,9.07,9.08,9.06,9.08,130404.0,8.6742,8.6838,8.6646,8.6838,130404.0
2017-07-18 12:25:00,9.08,9.08,9.06,9.06,183372.0,8.6838,8.6838,8.6646,8.6646,183372.0
2017-07-18 12:30:00,9.06,9.07,9.06,9.06,214572.0,8.6646,8.6742,8.6646,8.6646,214572.0
2017-07-18 12:35:00,9.06,9.07,9.06,9.06,90444.0,8.6646,8.6742,8.6646,8.6646,90444.0
2017-07-18 12:40:00,9.06,9.07,9.05,9.05,283284.0,8.6646,8.6742,8.6551,8.6551,283284.0
2017-07-18 12:45:00,9.05,9.06,9.05,9.06,119244.0,8.6551,8.6646,8.6551,8.6646,119244.0
2017-07-18 12:50:00,9.06,9.08,9.06,9.07,215028.0,8.6646,8.6838,8.6646,8.6742,215028.0
2017-07-18 12:55:00,9.07,9.07,9.06,9.06,160800.0,8.6742,8.6742,8.6646,8.6646,160800.0
2017-07-18 13:00:00,9.06,9.07,9.04,9.04,274992.0,8.6646,8.6742,8.6455,8.6455,274992.0
2017-07-18 13:05:00,9.05,9.05,9.05,9.05,242664.0,8.6551,8.6551,8.6551,8.6551,242664.0
2017-07-18 13:10:00,9.05,9.06,9.05,9.06,152796.0,8.6551,8.6646,8.6551,8.6646,152796.0
2017-07-18 13:15:00,9.06,9.08,9.06,9.07,209556.0,8.6646,8.6838,8.6646,8.6742,209556.0
2017-07-18 13:20:00,9.07,9.09,9.07,9.08,286068.0,8.6742,8.6933,8.6742,8.6838,286068.0
2017-07-18 13:25:00,9.08,9.08,9.07,9.08,257640.0,8.6838,8.6838,8.6742,8.6838,257640.0
2017-07-18 13:30:00,9.08,9.09,9.08,9.08,479904.0,8.6838,8.6933,8.6838,8.6838,479904.0
2017-07-18 13:35:00,9.08,9.1,9.08,9.1,307224.0,8.6838,8.7029,8.6838,8.7029,307224.0
2017-07-18 13:40:00,9.1,9.12,9.1,9.11,738444.0,8.7029,8.722,8.7029,8.7125,738444.0
2017-07-18 13:45:00,9.11,9.11,9.1,9.11,137724.0,8.7125,8.7125,8.7029,8.7125,137724.0
2017-07-18 13:50:00,9.11,9.12,9.1,9.1,278304.0,8.7125,8.722,8.7029,8.7029,278304.0
2017-07-18 13:55:00,9.1,9.12,9.1,9.12,330960.0,8.7029,8.722,8.7029,8.722,330960.0
2017-07-18 14:00:00,9.11,9.12,9.11,9.11,71484.0,8.7125,8.722,8.7125,8.7125,71484.0
2017-07-18 14:05:00,9.11,9.11,9.1,9.11,124356.0,8.7125,8.7125,8.7029,8.7125,124356.0
2017-07-18 14:10:00,9.11,9.12,9.11,9.11,82704.0,8.7125,8.722,8.7125,8.7125,82704.0
2017-07-18 14:15:00,9.11,9.13,9.11,9.13,565896.0,8.7125,8.7316,8.7125,8.7316,565896.0
2017-07-18 14:20:00,9.12,9.13,9.12,9.12,304812.0,8.722,8.7316,8.722,8.722,304812.0
2017-07-18 14:25:00,9.12,9.13,9.11,9.11,185664.0,8.722,8.7316,8.7125,8.7125,185664.0
2017-07-18 14:30:00,9.11,9.12,9.11,9.12,143136.0,8.7125,8.722,8.7125,8.722,143136.0
2017-07-18 14:35:00,9.13,9.13,9.13,9.13,484140.0,8.7316,8.7316,8.7316,8.7316,484140.0
2017-07-18 14:40:00,9.13,9.14,9.13,9.14,361656.0,8.7316,8.7412,8.7316,8.7412,361656.0
2017-07-18 14:45:00,9.13,9.14,9.12,9.13,206268.0,8.7316,8.7412,8.722,8.7316,206268.0
2017-07-18 14:50:00,9.13,9.13,9.11,9.12,141432.0,8.7316,8.7316,8.7125,8.722,141432.0
2017-07-18 14:55:00,9.12,9.12,9.12,9.12,98028.0,8.722,8.722,8.722,8.722,98028.0
2017-07-18 15:00:00,9.12,9.13,9.12,9.12,278652.0,8.722,8.7316,8.722,8.722,278652.0
2017-07-18 15:05:00,9.12,9.13,9.12,9.13,200688.0,8.722,8.7316,8.722,8.7316,200688.0
2017-07-18 15:10:00,9.13,9.13,9.13,9.13,129360.0,8.7316,8.7316,8.7316,8.7316,129360.0
2017-07-18 15:15:00,9.13,9.14,9.13,9.13,426504.0,8.7316,8.7412,8.7316,8.7316,426504.0
2017-07-18 15:20:00,9.13,9.13,9.12,9.13,363168.0,8.7316,8.7316,8.722,8.7316,363168.0
2017-07-18 15:25:00,9.13,9.15,9.13,9.14,693468.0,8.7316,8.7507,8.7316,8.7412,693468.0
2017-07-18 15:30:00,9.15,9.15,9.13,9.14,294240.0,8.7507,8.7507,8.7316,8.7412,294240.0
2017-07-18 15:35:00,9.14,9.15,9.14,9.14,876084.0,8.7412,8.7507,8.7412,8.7412,876084.0
2017-07-18 15:40:00,9.14,9.14,9.13,9.14,156432.0,8.7412,8.7412,8.7316,8.7412,156432.0
2017-07-18 15:45:00,9.14,9.14,9.12,9.13,676968.0,8.7412,8.7412,8.722,8.7316,676968.0
2017-07-18 15:50:00,9.13,9.15,9.13,9.15,752400.0,8.7316,8.7507,8.7316,8.7507,752400.0
2017-07-18 15:55:00,9.15,9.16,9.14,9.15,1741368.0,8.7507,8.7603,8.7412,8.7507,1741368.0
2017-07-19 09:30:00,9.23,9.26,9.22,9.25,2156904.0,8.8272,8.8559,8.8177,8.8464,2156904.0
2017-07-19 09:35:00,9.25,9.3,9.25,9.3,3443280.0,8.8464,8.8942,8.8464,8.8942,3443280.0
2017-07-19 09:40:00,9.3,9.3,9.28,9.29,1102068.0,8.8942,8.8942,8.875,8.8846,1102068.0
2017-07-19 09:45:00,9.29,9.29,9.25,9.26,1402764.0,8.8846,8.8846,8.8464,8.8559,1402764.0
2017-07-19 09:50:00,9.26,9.26,9.23,9.26,2060904.0,8.8559,8.8559,8.8272,8.8559,2060904.0
2017-07-19 09:55:00,9.25,9.29,9.25,9.28,1673784.0,8.8464,8.8846,8.8464,8.875,1673784.0
2017-07-19 10:00:00,9.28,9.3,9.26,9.28,1540020.0,8.875,8.8942,8.8559,8.875,1540020.0
2017-07-19 10:05:00,9.28,9.28,9.25,9.26,808056.0,8.875,8.875,8.8464,8.8559,808056.0
2017-07-19 10:10:00,9.26,9.27,9.23,9.25,1319268.0,8.8559,8.8655,8.8272,8.8464,1319268.0
2017-07-19 10:15:00,9.24,9.26,9.23,9.26,1108968.0,8.8368,8.8559,8.8272,8.8559,1108968.0
2017-07-19 10:20:00,9.26,9.26,9.24,9.25,1341456.0,8.8559,8.8559,8.8368,8.8464,1341456.0
2017-07-19 10:25:00,9.24,9.28,9.24,9.27,756624.0,8.8368,8.875,8.8368,8.8655,756624.0
2017-07-19 10:30:00,9.27,9.28,9.25,9.27,617376.0,8.8655,8.875,8.8464,8.8655,617376.0
2017-07-19 10:35:00,9.27,9.27,9.22,9.23,827568.0,8.8655,8.8655,8.8177,8.8272,827568.0
2017-07-19 10:40:00,9.23,9.24,9.23,9.23,722940.0,8.8272,8.8368,8.8272,8.8272,722940.0
2017-07-19 10:45:00,9.23,9.26,9.23,9.26,480948.0,8.8272,8.8559,8.8272,8.8559,480948.0
2017-07-19 10:50:00,9.26,9.27,9.25,9.26,755556.0,8.8559,8.8655,8.8464,8.8559,755556.0
2017-07-19 10:55:00,9.26,9.26,9.25,9.26,459936.0,8.8559,8.8559,8.8464,8.8559,459936.0
2017-07-19 11:00:00,9.26,9.29,9.26,9.28,919464.0,8.8559,8.8846,8.8559,8.875,919464.0
2017-07-19 11:05:00,9.28,9.28,9.27,9.28,461256.0,8.875,8.875,8.8655,8.875,461256.0
2017-07-19 11:10:00,9.28,9.3,9.28,9.3,794628.0,8.875,8.8942,8.875,8.8942,794628.0
2017-07-19 11:15:00,9.3,9.3,9.28,9.28,394380.0,8.8942,8.8942,8.875,8.875,394380.0
2017-07-19 11:20:00,9.28,9.28,9.27,9.27,257244.0,8.875,8.875,8.8655,8.8655,257244.0
2017-07-19 11:25:00,9.27,9.28,9.27,9.27,362328.0,8.8655,8.875,8.8655,8.8655,362328.0
2017-07-19 11:30:00,9.27,9.29,9.27,9.29,395880.0,8.8655,8.8846,8.8655,8.8846,395880.0
2017-07-19 11:35:00,9.29,9.31,9.29,9.3,1173120.0,8.8846,8.9037,8.8846,8.8942,1173120.0
2017-07-19 11:40:00,9.3,9.31,9.3,9.3,243936.0,8.8942,8.9037,8.8942,8.8942,243936.0
2017-07-19 11:45:00,9.3,9.31,9.3,9.31,568968.0,8.8942,8.9037,8.8942,8.9037,568968.0
2017-07-19 11:50:00,9.31,9.31,9.3,9.31,376392.0,8.9037,8.9037,8.8942,8.9037,376392.0
2017-07-19 11:55:00,9.31,9.32,9.31,9.32,527376.0,8.9037,8.9133,8.9037,8.9133,527376.0
2017-07-19 12:00:00,9.32,9.33,9.32,9.33,1178340.0,8.9133,8.9229,8.9133,8.9229,1178340.0
2017-07-19 12:05:00,9.33,9.35,9.33,9.34,1081980.0,8.9229,8.942,8.9229,8.9324,1081980.0
2017-07-19 12:10:00,9.34,9.34,9.33,9.33,435948.0,8.9324,8.9324,8.9229,8.9229,435948.0
2017-07-19 12:15:00,9.33,9.33,9.33,9.33,334944.0,8.9229,8.9229,8.9229,8.9229,334944.0
2017-07-19 12:20:00,9.33,9.34,9.32,9.32,465204.0,8.9229,8.9324,8.9133,8.9133,465204.0
2017-07-19 12:25:00,9.32,9.32,9.32,9.32,176472.0,8.9133,8.9133,8.9133,8.9133,176472.0
2017-07-19 12:30:00,9.32,9.32,9.31,9.32,260256.0,8.9133,8.9133,8.9037,8.9133,260256.0
2017-07-19 12:35:00,9.31,9.33,9.31,9.32,449892.0,8.9037,8.9229,8.9037,8.9133,449892.0
2017-07-19 12:40:00,9.32,9.33,9.32,9.33,392340.0,8.9133,8.9229,8.9133,8.9229,392340.0
2017-07-19 12:45:00,9.33,9.33,9.31,9.32,266844.0,8.9229,8.9229,8.9037,8.9133,266844.0
2017-07-19 12:50:00,9.32,9.33,9.32,9.32,184200.0,8.9133,8.9229,8.9133,8.9133,184200.0
2017-07-19 12:55:00,9.32,9.33,9.31,9.32,363204.0,8.9133,8.9229,8.9037,8.9133,363204.0
2017-07-19 13:00:00,9.32,9.34,9.32,9.34,328944.0,8.9133,8.9324,8.9133,8.9324,328944.0
2017-07-19 13:05:00,9.34,9.35,9.34,9.35,291396.0,8.9324,8.942,8.9324,8.942,291396.0
2017-07-19 13:10:00,9.35,9.35,9.34,9.34,829320.0,8.942,8.942,8.9324,8.9324,829320.0
2017-07-19 13:15:00,9.34,9.35,9.34,9.34,119184.0,8.9324,8.942,8.9324,8.9324,119184.0
2017-07-19 13:20:00,9.34,9.35,9.33,9.34,645792.0,8.9324,8.942,8.9229,8.9324,645792.0
2017-07-19 13:25:00,9.34,9.34,9.33,9.34,290976.0,8.9324,8.9324,8.9229,8.9324,290976.0
2017-07-19 13:30:00,9.34,9.35,9.34,9.34,237024.0,8.9324,8.942,8.9324,8.9324,237024.0
2017-07-19 13:35:00,9.34,9.34,9.33,9.34,146844.0,8.9324,8.9324,8.9229,8.9324,146844.0
2017-07-19 13:40:00,9.34,9.34,9.33,9.33,99840.0,8.9324,8.9324,8.9229,8.9229,99840.0
2017-07-19 13:45:00,9.33,9.34,9.33,9.34,150696.0,8.9229,8.9324,8.9229,8.9324,150696.0
2017-07-19 13:50:00,9.34,9.34,9.33,9.34,92304.0,8.9324,8.9324,8.9229,8.9324,92304.0
2017-07-19 13:55:00,9.33,9.34,9.33,9.33,345612.0,8.9229,8.9324,8.9229,8.9229,345612.0
2017-07-19 14:00:00,9.33,9.33,9.32,9.33,98952.0,8.9229,8.9229,8.9133,8.9229,98952.0
2017-07-19 14:05:00,9.33,9.34,9.33,9.34,220296.0,8.9229,8.9324,8.9229,8.9324,220296.0
2017-07-19 14:10:00,9.34,9.35,9.33,9.33,72936.0,8.9324,8.942,8.9229,8.9229,72936.0
2017-07-19 14:15:00,9.34,9.35,9.34,9.34,257268.0,8.9324,8.942,8.9324,8.9324,257268.0
2017-07-19 14:20:00,9.34,9.35,9.34,9.34,129336.0,8.9324,8.942,8.9324,8.9324,129336.0
2017-07-19 14:25:00,9.34,9.35,9.34,9.35,148596.0,8.9324,8.942,8.9324,8.942,148596.0
2017-07-19 14:30:00,9.34,9.35,9.34,9.34,217080.0,8.9324,8.942,8.9324,8.9324,217080.0
2017-07-19 14:35:00,9.34,9.34,9.33,9.33,151116.0,8.9324,8.9324,8.9229,8.9229,151116.0
2017-07-19 14:40:00,9.33,9.34,9.33,9.33,192876.0,8.9229,8.9324,8.9229,8.9229,192876.0
2017-07-19 14:45:00,9.33,9.34,9.33,9.34,491016.0,8.9229,8.9324,8.9229,8.9324,491016.0
2017-07-19 14:50:00,9.34,9.34,9.33,9.33,191712.0,8.9324,8.9324,8.9229,8.9229,191712.0
2017-07-19 14:55:00,9.33,9.33,9.33,9.33,196476.0,8.9229,8.9229,8.9229,8.9229,196476.0
2017-07-19 15:00:00,9.33,9.34,9.33,9.33,212484.0,8.9229,8.9324,8.9229,8.9229,212484.0
2017-07-19 15:05:00,9.33,9.33,9.31,9.31,755472.0,8.9229,8.9229,8.9037,8.9037,755472.0
2017-07-19 15:10:00,9.31,9.32,9.3,9.3,782628.0,8.9037,8.9133,8.8942,8.8942,782628.0
2017-07-19 15:15:00,9.31,9.32,9.3,9.32,757824.0,8.9037,8.9133,8.8942,8.9133,757824.0
2017-07-19 15:20:00,9.32,9.33,9.31,9.33,769056.0,8.9133,8.9229,8.9037,8.9229,769056.0
2017-07-19 15:25:00,9.33,9.34,9.33,9.33,239760.0,8.9229,8.9324,8.9229,8.9229,239760.0
2017-07-19 15:30:00,9.34,9.34,9.33,9.33,591408.0,8.9324,8.9324,8.9229,8.9229,591408.0
2017-07-19 15:35:00,9.33,9.33,9.31,9.32,504180.0,8.9229,8.9229,8.9037,8.9133,504180.0
2017-07-19 15:40:00,9.32,9.33,9.31,9.32,395388.0,8.9133,8.9229,8.9037,8.9133,395388.0
2017-07-19 15:45:00,9.32,9.32,9.31,9.31,314652.0,8.9133,8.9133,8.9037,8.9037,314652.0
2017-07-19 15:50:00,9.31,9.32,9.3,9.3,409824.0,8.9037,8.9133,8.8942,8.8942,409824.0
2017-07-19 15:55:00,9.31,9.32,9.3,9.31,779400.0,8.9037,8.9133,8.8942,8.9037,779400.0
2017-07-20 09:30:00,9.39,9.4,9.37,9.37,2474160.0,8.9802,8.9898,8.9611,8.9611,2474160.0
2017-07-20 09:35:00,9.36,9.38,9.35,9.36,1000752.0,8.9516,8.9707,8.942,8.9516,1000752.0
2017-07-20 09:40:00,9.35,9.36,9.33,9.33,1382784.0,8.942,8.9516,8.9229,8.9229,1382784.0
2017-07-20 09:45:00,9.33,9.35,9.32,9.35,1473480.0,8.9229,8.942,8.9133,8.942,1473480.0
2017-07-20 09:50:00,9.35,9.37,9.35,9.37,694056.0,8.942,8.9611,8.942,8.9611,694056.0
2017-07-20 09:55:00,9.37,9.38,9.36,9.37,818544.0,8.9611,8.9707,8.9516,8.9611,818544.0
2017-07-20 10:00:00,9.37,9.37,9.35,9.35,704976.0,8.9611,8.9611,8.942,8.942,704976.0
2017-07-20 10:05:00,9.35,9.36,9.35,9.36,611976.0,8.942,8.9516,8.942,8.9516,611976.0
2017-07-20 10:10:00,9.36,9.36,9.31,9.31,1032012.0,8.9516,8.9516,8.9037,8.9037,1032012.0
2017-07-20 10:15:00,9.32,9.32,9.27,9.3,1634484.0,8.9133,8.9133,8.8655,8.8942,1634484.0
2017-07-20 10:20:00,9.3,9.32,9.29,9.3,694836.0,8.8942,8.9133,8.8846,8.8942,694836.0
2017-07-20 10:25:00,9.3,9.33,9.3,9.32,547128.0,8.8942,8.9229,8.8942,8.9133,547128.0
2017-07-20 10:30:00,9.32,9.34,9.26,9.26,2590080.0,8.9133,8.9324,8.8559,8.8559,2590080.0
2017-07-20 10:35:00,9.26,9.28,9.23,9.24,3032808.0,8.8559,8.875,8.8272,8.8368,3032808.0
2017-07-20 10:40:00,9.24,9.27,9.22,9.26,2190384.0,8.8368,8.8655,8.8177,8.8559,2190384.0
2017-07-20 10:45:00,9.26,9.29,9.26,9.29,1202388.0,8.8559,8.8846,8.8559,8.8846,1202388.0
2017-07-20 10:50:00,9.29,9.3,9.28,9.29,706872.0,8.8846,8.8942,8.875,8.8846,706872.0
2017-07-20 10:55:00,9.3,9.32,9.29,9.32,738348.0,8.8942,8.9133,8.8846,8.9133,738348.0
2017-07-20 11:00:00,9.32,9.35,9.31,9.34,1072884.0,8.9133,8.942,8.9037,8.9324,1072884.0
2017-07-20 11:05:00,9.34,9.35,9.33,9.33,601452.0,8.9324,8.942,8.9229,8.9229,601452.0
2017-07-20 11:10:00,9.33,9.34,9.32,9.34,589248.0,8.9229,8.9324,8.9133,8.9324,589248.0
2017-07-20 11:15:00,9.34,9.36,9.33,9.33,587952.0,8.9324,8.9516,8.9229,8.9229,587952.0
2017-07-20 11:20:00,9.34,9.36,9.34,9.34,517968.0,8.9324,8.9516,8.9324,8.9324,517968.0
2017-07-20 11:25:00,9.34,9.34,9.33,9.33,338736.0,8.9324,8.9324,8.9229,8.9229,338736.0
2017-07-20 11:30:00,9.32,9.33,9.3,9.31,661044.0,8.9133,8.9229,8.8942,8.9037,661044.0
2017-07-20 11:35:00,9.31,9.32,9.31,9.32,299172.0,8.9037,8.9133,8.9037,8.9133,299172.0
2017-07-20 11:40:00,9.32,9.34,9.31,9.34,418944.0,8.9133,8.9324,8.9037,8.9324,418944.0
2017-07-20 11:45:00,9.34,9.36,9.34,9.35,633996.0,8.9324,8.9516,8.9324,8.942,633996.0
2017-07-20 11:50:00,9.35,9.35,9.34,9.35,122256.0,8.942,8.942,8.9324,8.942,122256.0
2017-07-20 11:55:00,9.35,9.35,9.34,9.35,180780.0,8.942,8.942,8.9324,8.942,180780.0
2017-07-20 12:00:00,9.34,9.36,9.34,9.36,176376.0,8.9324,8.9516,8.9324,8.9516,176376.0
2017-07-20 12:05:00,9.35,9.36,9.35,9.36,914952.0,8.942,8.9516,8.942,8.9516,914952.0
2017-07-20 12:10:00,9.36,9.37,9.36,9.37,754992.0,8.9516,8.9611,8.9516,8.9611,754992.0
2017-07-20 12:15:00,9.37,9.38,9.37,9.37,398052.0,8.9611,8.9707,8.9611,8.9611,398052.0
2017-07-20 12:20:00,9.37,9.38,9.37,9.38,268668.0,8.9611,8.9707,8.9611,8.9707,268668.0
2017-07-20 12:25:00,9.38,9.38,9.37,9.37,395664.0,8.9707,8.9707,8.9611,8.9611,395664.0
2017-07-20 12:30:00,9.37,9.37,9.36,9.36,275040.0,8.9611,8.9611,8.9516,8.9516,275040.0
2017-07-20 12:35:00,9.37,9.38,9.37,9.38,221460.0,8.9611,8.9707,8.9611,8.9707,221460.0
2017-07-20 12:40:00,9.38,9.38,9.37,9.38,343416.0,8.9707,8.9707,8.9611,8.9707,343416.0
2017-07-20 12:45:00,9.37,9.38,9.36,9.36,199980.0,8.9611,8.9707,8.9516,8.9516,199980.0
2017-07-20 12:50:00,9.36,9.36,9.35,9.36,149400.0,8.9516,8.9516,8.942,8.9516,149400.0
2017-07-20 12:55:00,9.36,9.36,9.36,9.36,58188.0,8.9516,8.9516,8.9516,8.9516,58188.0
2017-07-20 13:00:00,9.36,9.36,9.32,9.33,672744.0,8.9516,8.9516,8.9133,8.9229,672744.0
2017-07-20 13:05:00,9.32,9.34,9.32,9.34,447960.0,8.9133,8.9324,8.9133,8.9324,447960.0
2017-07-20 13:10:00,9.34,9.34,9.33,9.33,377472.0,8.9324,8.9324,8.9229,8.9229,377472.0
2017-07-20 13:15:00,9.33,9.35,9.33,9.35,315792.0,8.9229,8.942,8.9229,8.942,315792.0
2017-07-20 13:20:00,9.35,9.36,9.35,9.35,524940.0,8.942,8.9516,8.942,8.942,524940.0
2017-07-20 13:25:00,9.35,9.35,9.35,9.35,136800.0,8.942,8.942,8.942,8.942,136800.0
2017-07-20 13:30:00,9.35,9.36,9.35,9.36,435636.0,8.942,8.9516,8.942,8.9516,435636.0
2017-07-20 13:35:00,9.36,9.36,9.35,9.35,282084.0,8.9516,8.9516,8.942,8.942,282084.0
2017-07-20 13:40:00,9.35,9.36,9.35,9.36,246168.0,8.942,8.9516,8.942,8.9516,246168.0
2017-07-20 13:45:00,9.35,9.36,9.35,9.35,274668.0,8.942,8.9516,8.942,8.942,274668.0
2017-07-20 13:50:00,9.36,9.36,9.34,9.35,297900.0,8.9516,8.9516,8.9324,8.942,297900.0
2017-07-20 13:55:00,9.35,9.35,9.34,9.35,213696.0,8.942,8.942,8.9324,8.942,213696.0
2017-07-20 14:00:00,9.35,9.35,9.34,9.34,154440.0,8.942,8.942,8.9324,8.9324,154440.0
2017-07-20 14:05:00,9.35,9.35,9.33,9.34,242940.0,8.942,8.942,8.9229,8.9324,242940.0
2017-07-20 14:10:00,9.34,9.35,9.34,9.35,253860.0,8.9324,8.942,8.9324,8.942,253860.0
2017-07-20 14:15:00,9.34,9.35,9.33,9.34,126432.0,8.9324,8.942,8.9229,8.9324,126432.0
2017-07-20 14:20:00,9.33,9.33,9.33,9.33,269016.0,8.9229,8.9229,8.9229,8.9229,269016.0
2017-07-20 14:25:00,9.32,9.33,9.32,9.33,97920.0,8.9133,8.9229,8.9133,8.9229,97920.0
2017-07-20 14:30:00,9.32,9.32,9.31,9.32,143172.0,8.9133,8.9133,8.9037,8.9133,143172.0
2017-07-20 14:35:00,9.32,9.32,9.27,9.28,956748.0,8.9133,8.9133,8.8655,8.875,956748.0
2017-07-20 14:40:00,9.28,9.3,9.28,9.29,435888.0,8.875,8.8942,8.875,8.8846,435888.0
2017-07-20 14:45:00,9.29,9.3,9.28,9.3,1031016.0,8.8846,8.8942,8.875,8.8942,1031016.0
2017-07-20 14:50:00,9.3,9.32,9.3,9.32,526512.0,8.8942,8.9133,8.8942,8.9133,526512.0
2017-07-20 14:55:00,9.32,9.32,9.31,9.32,382692.0,8.9133,8.9133,8.9037,8.9133,382692.0
2017-07-20 15:00:00,9.32,9.33,9.32,9.32,269064.0,8.9133,8.9229,8.9133,8.9133,269064.0
2017-07-20 15:05:00,9.32,9.34,9.32,9.33,508860.0,8.9133,8.9324,8.9133,8.9229,508860.0
2017-07-20 15:10:00,9.33,9.35,9.33,9.35,541248.0,8.9229,8.942,8.9229,8.942,541248.0
2017-07-20 15:15:00,9.35,9.35,9.33,9.34,228900.0,8.942,8.942,8.9229,8.9324,228900.0
2017-07-20 15:20:00,9.33,9.34,9.33,9.34,273204.0,8.9229,8.9324,8.9229,8.9324,273204.0
2017-07-20 15:25:00,9.34,9.35,9.34,9.35,298836.0,8.9324,8.942,8.9324,8.942,298836.0
2017-07-20 15:30:00,9.35,9.36,9.35,9.35,825576.0,8.942,8.9516,8.942,8.942,825576.0
2017-07-20 15:35:00,9.35,9.37,9.35,9.37,345288.0,8.942,8.9611,8.942,8.9611,345288.0
2017-07-20 15:40:00,9.36,9.37,9.36,9.36,473880.0,8.9516,8.9611,8.9516,8.9516,473880.0
2017-07-20 15:45:00,9.36,9.37,9.35,9.37,797304.0,8.9516,8.9611,8.942,8.9611,797304.0
2017-07-20 15:50:00,9.37,9.37,9.34,9.35,355380.0,8.9611,8.9611,8.9324,8.942,355380.0
2017-07-20 15:55:00,9.35,9.36,9.34,9.35,975252.0,8.942,8.9516,8.9324,8.942,975252.0
2017-07-21 09:30:00,9.24,9.28,9.23,9.25,2454672.0,8.8368,8.875,8.8272,8.8464,2454672.0
2017-07-21 09:35:00,9.24,9.28,9.23,9.27,1486212.0,8.8368,8.875,8.8272,8.8655,1486212.0
2017-07-21 09:40:00,9.27,9.29,9.27,9.29,1274712.0,8.8655,8.8846,8.8655,8.8846,1274712.0
2017-07-21 09:45:00,9.29,9.29,9.24,9.26,918360.0,8.8846,8.8846,8.8368,8.8559,918360.0
2017-07-21 09:50:00,9.25,9.25,9.19,9.23,2478228.0,8.8464,8.8464,8.789,8.8272,2478228.0
2017-07-21 09:55:00,9.23,9.27,9.22,9.27,1187064.0,8.8272,8.8655,8.8177,8.8655,1187064.0
2017-07-21 10:00:00,9.26,9.28,9.25,9.27,1255320.0,8.8559,8.875,8.8464,8.8655,1255320.0
2017-07-21 10:05:00,9.27,9.28,9.25,9.27,970512.0,8.8655,8.875,8.8464,8.8655,970512.0
2017-07-21 10:10:00,9.28,9.3,9.27,9.3,1316592.0,8.875,8.8942,8.8655,8.8942,1316592.0
2017-07-21 10:15:00,9.29,9.3,9.27,9.28,467160.0,8.8846,8.8942,8.8655,8.875,467160.0
2017-07-21 10:20:00,9.28,9.29,9.27,9.27,1235928.0,8.875,8.8846,8.8655,8.8655,1235928.0
2017-07-21 10:25:00,9.27,9.28,9.25,9.27,476616.0,8.8655,8.875,8.8464,8.8655,476616.0
2017-07-21 10:30:00,9.27,9.28,9.26,9.27,912936.0,8.8655,8.875,8.8559,8.8655,912936.0
2017-07-21 10:35:00,9.27,9.29,9.27,9.29,1109304.0,8.8655,8.8846,8.8655,8.8846,1109304.0
2017-07-21 10:40:00,9.29,9.29,9.26,9.27,719052.0,8.8846,8.8846,8.8559,8.8655,719052.0
2017-07-21 10:45:00,9.27,9.29,9.27,9.29,365712.0,8.8655,8.8846,8.8655,8.8846,365712.0
2017-07-21 10:50:00,9.29,9.29,9.26,9.27,567384.0,8.8846,8.8846,8.8559,8.8655,567384.0
2017-07-21 10:55:00,9.26,9.26,9.24,9.25,497148.0,8.8559,8.8559,8.8368,8.8464,497148.0
2017-07-21 11:00:00,9.25,9.26,9.23,9.24,444204.0,8.8464,8.8559,8.8272,8.8368,444204.0
2017-07-21 11:05:00,9.23,9.25,9.22,9.24,552648.0,8.8272,8.8464,8.8177,8.8368,552648.0
2017-07-21 11:10:00,9.24,9.26,9.24,9.26,434616.0,8.8368,8.8559,8.8368,8.8559,434616.0
2017-07-21 11:15:00,9.26,9.27,9.25,9.27,400368.0,8.8559,8.8655,8.8464,8.8655,400368.0
2017-07-21 11:20:00,9.27,9.27,9.25,9.26,185364.0,8.8655,8.8655,8.8464,8.8559,185364.0
2017-07-21 11:25:00,9.26,9.27,9.26,9.27,226380.0,8.8559,8.8655,8.8559,8.8655,226380.0
2017-07-21 11:30:00,9.27,9.28,9.26,9.27,225624.0,8.8655,8.875,8.8559,8.8655,225624.0
2017-07-21 11:35:00,9.27,9.28,9.27,9.28,324024.0,8.8655,8.875,8.8655,8.875,324024.0
2017-07-21 11:40:00,9.28,9.29,9.28,9.28,353652.0,8.875,8.8846,8.875,8.875,353652.0
2017-07-21 11:45:00,9.28,9.28,9.27,9.27,131256.0,8.875,8.875,8.8655,8.8655,131256.0
2017-07-21 11:50:00,9.27,9.28,9.27,9.28,161796.0,8.8655,8.875,8.8655,8.875,161796.0
2017-07-21 11:55:00,9.28,9.3,9.27,9.3,837684.0,8.875,8.8942,8.8655,8.8942,837684.0
2017-07-21 12:00:00,9.3,9.3,9.29,9.29,298716.0,8.8942,8.8942,8.8846,8.8846,298716.0
2017-07-21 12:05:00,9.29,9.31,9.29,9.3,486216.0,8.8846,8.9037,8.8846,8.8942,486216.0
2017-07-21 12:10:00,9.31,9.31,9.3,9.3,381156.0,8.9037,8.9037,8.8942,8.8942,381156.0
2017-07-21 12:15:00,9.3,9.31,9.3,9.3,232452.0,8.8942,8.9037,8.8942,8.8942,232452.0
2017-07-21 12:20:00,9.3,9.3,9.29,9.3,355728.0,8.8942,8.8942,8.8846,8.8942,355728.0
2017-07-21 12:25:00,9.3,9.31,9.3,9.3,388632.0,8.8942,8.9037,8.8942,8.8942,388632.0
2017-07-21 12:30:00,9.3,9.31,9.3,9.31,269232.0,8.8942,8.9037,8.8942,8.9037,269232.0
2017-07-21 12:35:00,9.31,9.32,9.31,9.31,495732.0,8.9037,8.9133,8.9037,8.9037,495732.0
2017-07-21 12:40:00,9.31,9.32,9.31,9.31,64464.0,8.9037,8.9133,8.9037,8.9037,64464.0
2017-07-21 12:45:00,9.31,9.32,9.31,9.32,381912.0,8.9037,8.9133,8.9037,8.9133,381912.0
2017-07-21 12:50:00,9.32,9.32,9.31,9.31,324396.0,8.9133,8.9133,8.9037,8.9037,324396.0
2017-07-21 12:55:00,9.31,9.33,9.31,9.32,315084.0,8.9037,8.9229,8.9037,8.9133,315084.0
2017-07-21 13:00:00,9.32,9.33,9.32,9.33,305748.0,8.9133,8.9229,8.9133,8.9229,305748.0
2017-07-21 13:05:00,9.33,9.34,9.32,9.33,608712.0,8.9229,8.9324,8.9133,8.9229,608712.0
2017-07-21 13:10:00,9.33,9.34,9.33,9.33,269244.0,8.9229,8.9324,8.9229,8.9229,269244.0
2017-07-21 13:15:00,9.33,9.33,9.32,9.32,173400.0,8.9229,8.9229,8.9133,8.9133,173400.0
2017-07-21 13:20:00,9.32,9.33,9.32,9.32,164892.0,8.9133,8.9229,8.9133,8.9133,164892.0
2017-07-21 13:25:00,9.32,9.32,9.31,9.31,272220.0,8.9133,8.9133,8.9037,8.9037,272220.0
2017-07-21 13:30:00,9.31,9.31,9.3,9.3,333900.0,8.9037,8.9037,8.8942,8.8942,333900.0
2017-07-21 13:35:00,9.29,9.3,9.29,9.3,473508.0,8.8846,8.8942,8.8846,8.8942,473508.0
2017-07-21 13:40:00,9.3,9.3,9.3,9.3,231276.0,8.8942,8.8942,8.8942,8.8942,231276.0
2017-07-21 13:45:00,9.3,9.3,9.29,9.3,183552.0,8.8942,8.8942,8.8846,8.8942,183552.0
2017-07-21 13:50:00,9.3,9.3,9.29,9.3,423204.0,8.8942,8.8942,8.8846,8.8942,423204.0
2017-07-21 13:55:00,9.3,9.31,9.3,9.3,448788.0,8.8942,8.9037,8.8942,8.8942,448788.0
2017-07-21 14:00:00,9.3,9.3,9.29,9.3,231204.0,8.8942,8.8942,8.8846,8.8942,231204.0
2017-07-21 14:05:00,9.3,9.3,9.3,9.3,81864.0,8.8942,8.8942,8.8942,8.8942,81864.0
2017-07-21 14:10:00,9.3,9.3,9.29,9.3,238608.0,8.8942,8.8942,8.8846,8.8942,238608.0
2017-07-21 14:15:00,9.29,9.29,9.27,9.29,639888.0,8.8846,8.8846,8.8655,8.8846,639888.0
2017-07-21 14:20:00,9.29,9.29,9.28,9.28,284640.0,8.8846,8.8846,8.875,8.875,284640.0
2017-07-21 14:25:00,9.28,9.3,9.28,9.3,406320.0,8.875,8.8942,8.875,8.8942,406320.0
2017-07-21 14:30:00,9.3,9.32,9.3,9.32,646320.0,8.8942,8.9133,8.8942,8.9133,646320.0
2017-07-21 14:35:00,9.32,9.32,9.31,9.32,106452.0,8.9133,8.9133,8.9037,8.9133,106452.0
2017-07-21 14:40:00,9.31,9.32,9.31,9.31,148320.0,8.9037,8.9133,8.9037,8.9037,148320.0
2017-07-21 14:45:00,9.31,9.32,9.31,9.31,151596.0,8.9037,8.9133,8.9037,8.9037,151596.0
2017-07-21 14:50:00,9.31,9.32,9.31,9.31,122808.0,8.9037,8.9133,8.9037,8.9037,122808.0
2017-07-21 14:55:00,9.31,9.31,9.3,9.31,311784.0,8.9037,8.9037,8.8942,8.9037,311784.0
2017-07-21 15:00:00,9.31,9.31,9.3,9.3,182940.0,8.9037,8.9037,8.8942,8.8942,182940.0
2017-07-21 15:05:00,9.31,9.31,9.31,9.31,137976.0,8.9037,8.9037,8.9037,8.9037,137976.0
2017-07-21 15:10:00,9.31,9.31,9.29,9.29,345588.0,8.9037,8.9037,8.8846,8.8846,345588.0
2017-07-21 15:15:00,9.29,9.3,9.29,9.3,110700.0,8.8846,8.8942,8.8846,8.8942,110700.0
2017-07-21 15:20:00,9.29,9.3,9.29,9.3,154776.0,8.8846,8.8942,8.8846,8.8942,154776.0
2017-07-21 15:25:00,9.3,9.3,9.29,9.3,234780.0,8.8942,8.8942,8.8846,8.8942,234780.0
2017-07-21 15:30:00,9.3,9.31,9.3,9.3,273168.0,8.8942,8.9037,8.8942,8.8942,273168.0
2017-07-21 15:35:00,9.3,9.31,9.3,9.31,342720.0,8.8942,8.9037,8.8942,8.9037,342720.0
2017-07-21 15:40:00,9.31,9.31,9.3,9.31,338424.0,8.9037,8.9037,8.8942,8.9037,338424.0
2017-07-21 15:45:00,9.31,9.32,9.31,9.31,674388.0,8.9037,8.9133,8.9037,8.9037,674388.0
2017-07-21 15:50:00,9.32,9.33,9.32,9.33,724020.0,8.9133,8.9229,8.9133,8.9229,724020.0
2017-07-21 15:55:00,9.33,9.34,9.32,9.34,944892.0,8.9229,8.9324,8.9133,8.9324,944892.0
2017-07-24 09:30:00,9.34,9.35,9.32,9.35,1416060.0,8.9324,8.942,8.9133,8.942,1416060.0
2017-07-24 09:35:00,9.35,9.35,9.32,9.32,778752.0,8.942,8.942,8.9133,8.9133,778752.0
2017-07-24 09:40:00,9.32,9.34,9.31,9.33,684480.0,8.9133,8.9324,8.9037,8.9229,684480.0
2017-07-24 09:45:00,9.33,9.35,9.32,9.33,1163256.0,8.9229,8.942,8.9133,8.9229,1163256.0
2017-07-24 09:50:00,9.34,9.35,9.32,9.35,780060.0,8.9324,8.942,8.9133,8.942,780060.0
2017-07-24 09:55:00,9.35,9.37,9.34,9.36,1062936.0,8.942,8.9611,8.9324,8.9516,1062936.0
2017-07-24 10:00:00,9.36,9.36,9.35,9.35,610008.0,8.9516,8.9516,8.942,8.942,610008.0
2017-07-24 10:05:00,9.35,9.36,9.35,9.35,536796.0,8.942,8.9516,8.942,8.942,536796.0
2017-07-24 10:10:00,9.35,9.37,9.35,9.36,594120.0,8.942,8.9611,8.942,8.9516,594120.0
2017-07-24 10:15:00,9.35,9.36,9.34,9.35,825156.0,8.942,8.9516,8.9324,8.942,825156.0
2017-07-24 10:20:00,9.35,9.36,9.35,9.36,600912.0,8.942,8.9516,8.942,8.9516,600912.0
2017-07-24 10:25:00,9.36,9.36,9.33,9.34,713544.0,8.9516,8.9516,8.9229,8.9324,713544.0
2017-07-24 10:30:00,9.34,9.35,9.33,9.33,810852.0,8.9324,8.942,8.9229,8.9229,810852.0
2017-07-24 10:35:00,9.34,9.35,9.33,9.34,569460.0,8.9324,8.942,8.9229,8.9324,569460.0
2017-07-24 10:40:00,9.35,9.35,9.33,9.34,348576.0,8.942,8.942,8.9229,8.9324,348576.0
2017-07-24 10:45:00,9.34,9.35,9.34,9.34,463572.0,8.9324,8.942,8.9324,8.9324,463572.0
2017-07-24 10:50:00,9.34,9.35,9.34,9.34,635256.0,8.9324,8.942,8.9324,8.9324,635256.0
2017-07-24 10:55:00,9.34,9.35,9.34,9.35,731532.0,8.9324,8.942,8.9324,8.942,731532.0
2017-07-24 11:00:00,9.35,9.35,9.33,9.33,830844.0,8.942,8.942,8.9229,8.9229,830844.0
2017-07-24 11:05:00,9.33,9.34,9.33,9.33,206724.0,8.9229,8.9324,8.9229,8.9229,206724.0
2017-07-24 11:10:00,9.33,9.34,9.3,9.32,1046196.0,8.9229,8.9324,8.8942,8.9133,1046196.0
2017-07-24 11:15:00,9.32,9.32,9.31,9.32,737136.0,8.9133,8.9133,8.9037,8.9133,737136.0
2017-07-24 11:20:00,9.32,9.32,9.3,9.31,203796.0,8.9133,8.9133,8.8942,8.9037,203796.0
2017-07-24 11:25:00,9.31,9.32,9.3,9.32,652140.0,8.9037,8.9133,8.8942,8.9133,652140.0
2017-07-24 11:30:00,9.31,9.33,9.31,9.33,650412.0,8.9037,8.9229,8.9037,8.9229,650412.0
2017-07-24 11:35:00,9.34,9.34,9.33,9.34,165360.0,8.9324,8.9324,8.9229,8.9324,165360.0
2017-07-24 11:40:00,9.34,9.35,9.34,9.34,350796.0,8.9324,8.942,8.9324,8.9324,350796.0
2017-07-24 11:45:00,9.34,9.35,9.34,9.34,122676.0,8.9324,8.942,8.9324,8.9324,122676.0
2017-07-24 11:50:00,9.34,9.35,9.34,9.35,159060.0,8.9324,8.942,8.9324,8.942,159060.0
2017-07-24 11:55:00,9.35,9.35,9.34,9.35,283440.0,8.942,8.942,8.9324,8.942,283440.0
2017-07-24 12:00:00,9.35,9.35,9.35,9.35,440016.0,8.942,8.942,8.942,8.942,440016.0
2017-07-24 12:05:00,9.35,9.37,9.35,9.36,1216116.0,8.942,8.9611,8.942,8.9516,1216116.0
2017-07-24 12:10:00,9.36,9.37,9.36,9.37,444108.0,8.9516,8.9611,8.9516,8.9611,444108.0
2017-07-24 12:15:00,9.37,9.38,9.36,9.37,525312.0,8.9611,8.9707,8.9516,8.9611,525312.0
2017-07-24 12:20:00,9.37,9.38,9.37,9.38,323700.0,8.9611,8.9707,8.9611,8.9707,323700.0
2017-07-24 12:25:00,9.38,9.38,9.37,9.38,401304.0,8.9707,8.9707,8.9611,8.9707,401304.0
2017-07-24 12:30:00,9.38,9.39,9.38,9.38,557496.0,8.9707,8.9802,8.9707,8.9707,557496.0
2017-07-24 12:35:00,9.38,9.38,9.37,9.38,481152.0,8.9707,8.9707,8.9611,8.9707,481152.0
2017-07-24 12:40:00,9.38,9.39,9.38,9.38,298008.0,8.9707,8.9802,8.9707,8.9707,298008.0
2017-07-24 12:45:00,9.38,9.39,9.38,9.38,259092.0,8.9707,8.9802,8.9707,8.9707,259092.0
2017-07-24 12:50:00,9.38,9.39,9.38,9.38,110832.0,8.9707,8.9802,8.9707,8.9707,110832.0
2017-07-24 12:55:00,9.39,9.4,9.39,9.39,505896.0,8.9802,8.9898,8.9802,8.9802,505896.0
2017-07-24 13:00:00,9.4,9.4,9.39,9.39,685536.0,8.9898,8.9898,8.9802,8.9802,685536.0
2017-07-24 13:05:00,9.39,9.4,9.39,9.4,498060.0,8.9802,8.9898,8.9802,8.9898,498060.0
2017-07-24 13:10:00,9.4,9.4,9.39,9.39,713556.0,8.9898,8.9898,8.9802,8.9802,713556.0
2017-07-24 13:15:00,9.39,9.39,9.39,9.39,331032.0,8.9802,8.9802,8.9802,8.9802,331032.0
2017-07-24 13:20:00,9.39,9.4,9.39,9.39,358272.0,8.9802,8.9898,8.9802,8.9802,358272.0
2017-07-24 13:25:00,9.39,9.4,9.39,9.4,242808.0,8.9802,8.9898,8.9802,8.9898,242808.0
2017-07-24 13:30:00,9.4,9.4,9.4,9.4,223068.0,8.9898,8.9898,8.9898,8.9898,223068.0
2017-07-24 13:35:00,9.4,9.4,9.4,9.4,380844.0,8.9898,8.9898,8.9898,8.9898,380844.0
2017-07-24 13:40:00,9.39,9.4,9.39,9.39,289332.0,8.9802,8.9898,8.9802,8.9802,289332.0
2017-07-24 13:45:00,9.39,9.4,9.39,9.4,146556.0,8.9802,8.9898,8.9802,8.9898,146556.0
2017-07-24 13:50:00,9.4,9.4,9.39,9.39,291780.0,8.9898,8.9898,8.9802,8.9802,291780.0
2017-07-24 13:55:00,9.39,9.39,9.38,9.38,232320.0,8.9802,8.9802,8.9707,8.9707,232320.0
2017-07-24 14:00:00,9.38,9.39,9.38,9.39,216540.0,8.9707,8.9802,8.9707,8.9802,216540.0
2017-07-24 14:05:00,9.39,9.4,9.39,9.4,612732.0,8.9802,8.9898,8.9802,8.9898,612732.0
2017-07-24 14:10:00,9.4,9.41,9.4,9.41,535836.0,8.9898,8.9994,8.9898,8.9994,535836.0
2017-07-24 14:15:00,9.41,9.41,9.4,9.4,62052.0,8.9994,8.9994,8.9898,8.9898,62052.0
2017-07-24 14:20:00,9.4,9.42,9.4,9.42,336924.0,8.9898,9.0089,8.9898,9.0089,336924.0
2017-07-24 14:25:00,9.41,9.42,9.41,9.41,287400.0,8.9994,9.0089,8.9994,8.9994,287400.0
2017-07-24 14:30:00,9.41,9.42,9.4,9.42,427512.0,8.9994,9.0089,8.9898,9.0089,427512.0
2017-07-24 14:35:00,9.42,9.42,9.41,9.42,208476.0,9.0089,9.0089,8.9994,9.0089,208476.0
2017-07-24 14:40:00,9.41,9.42,9.41,9.42,148488.0,8.9994,9.0089,8.9994,9.0089,148488.0
2017-07-24 14:45:00,9.42,9.42,9.41,9.42,482088.0,9.0089,9.0089,8.9994,9.0089,482088.0
2017-07-24 14:50:00,9.42,9.42,9.41,9.42,295452.0,9.0089,9.0089,8.9994,9.0089,295452.0
2017-07-24 14:55:00,9.42,9.43,9.42,9.42,346416.0,9.0089,9.0185,9.0089,9.0089,346416.0
2017-07-24 15:00:00,9.43,9.43,9.41,9.42,610632.0,9.0185,9.0185,8.9994,9.0089,610632.0
2017-07-24 15:05:00,9.42,9.42,9.42,9.42,184704.0,9.0089,9.0089,9.0089,9.0089,184704.0
2017-07-24 15:10:00,9.42,9.44,9.42,9.44,1136856.0,9.0089,9.0281,9.0089,9.0281,1136856.0
2017-07-24 15:15:00,9.44,9.45,9.44,9.45,777192.0,9.0281,9.0376,9.0281,9.0376,777192.0
2017-07-24 15:20:00,9.45,9.46,9.45,9.45,310908.0,9.0376,9.0472,9.0376,9.0376,310908.0
2017-07-24 15:25:00,9.45,9.46,9.45,9.46,411072.0,9.0376,9.0472,9.0376,9.0472,411072.0
2017-07-24 15:30:00,9.46,9.46,9.45,9.46,461052.0,9.0472,9.0472,9.0376,9.0472,461052.0
2017-07-24 15:35:00,9.46,9.47,9.46,9.47,412296.0,9.0472,9.0568,9.0472,9.0568,412296.0
2017-07-24 15:40:00,9.47,9.48,9.47,9.47,464520.0,9.0568,9.0663,9.0568,9.0568,464520.0
2017-07-24 15:45:00,9.47,9.48,9.47,9.48,546540.0,9.0568,9.0663,9.0568,9.0663,546540.0
2017-07-24 15:50:00,9.48,9.48,9.45,9.45,1196988.0,9.0663,9.0663,9.0376,9.0376,1196988.0
2017-07-24 15:55:00,9.45,9.46,9.45,9.46,854172.0,9.0376,9.0472,9.0376,9.0472,854172.0
2017-07-25 09:30:00,9.37,9.39,9.34,9.38,2710680.0,8.9611,8.9802,8.9324,8.9707,2710680.0
2017-07-25 09:35:00,9.38,9.39,9.32,9.34,2997768.0,8.9707,8.9802,8.9133,8.9324,2997768.0
2017-07-25 09:40:00,9.34,9.37,9.33,9.37,2030652.0,8.9324,8.9611,8.9229,8.9611,2030652.0
2017-07-25 09:45:00,9.36,9.36,9.33,9.34,1494096.0,8.9516,8.9516,8.9229,8.9324,1494096.0
2017-07-25 09:50:00,9.35,9.39,9.34,9.39,1904160.0,8.942,8.9802,8.9324,8.9802,1904160.0
2017-07-25 09:55:00,9.39,9.4,9.38,9.4,1538808.0,8.9802,8.9898,8.9707,8.9898,1538808.0
2017-07-25 10:00:00,9.4,9.41,9.38,9.4,1010244.0,8.9898,8.9994,8.9707,8.9898,1010244.0
2017-07-25 10:05:00,9.4,9.4,9.37,9.37,673128.0,8.9898,8.9898,8.9611,8.9611,673128.0
2017-07-25 10:10:00,9.37,9.41,9.37,9.39,1089732.0,8.9611,8.9994,8.9611,8.9802,1089732.0
2017-07-25 10:15:00,9.39,9.41,9.39,9.41,1057596.0,8.9802,8.9994,8.9802,8.9994,1057596.0
2017-07-25 10:20:00,9.41,9.42,9.39,9.4,813600.0,8.9994,9.0089,8.9802,8.9898,813600.0
2017-07-25 10:25:00,9.4,9.4,9.39,9.39,267288.0,8.9898,8.9898,8.9802,8.9802,267288.0
2017-07-25 10:30:00,9.39,9.39,9.37,9.37,290772.0,8.9802,8.9802,8.9611,8.9611,290772.0
2017-07-25 10:35:00,9.37,9.37,9.35,9.36,630468.0,8.9611,8.9611,8.942,8.9516,630468.0
2017-07-25 10:40:00,9.36,9.38,9.36,9.38,780252.0,8.9516,8.9707,8.9516,8.9707,780252.0
2017-07-25 10:45:00,9.38,9.38,9.35,9.37,779592.0,8.9707,8.9707,8.942,8.9611,779592.0
2017-07-25 10:50:00,9.37,9.37,9.34,9.35,600372.0,8.9611,8.9611,8.9324,8.942,600372.0
2017-07-25 10:55:00,9.35,9.36,9.34,9.34,506172.0,8.942,8.9516,8.9324,8.9324,506172.0
2017-07-25 11:00:00,9.35,9.39,9.35,9.38,1057836.0,8.942,8.9802,8.942,8.9707,1057836.0
2017-07-25 11:05:00,9.38,9.39,9.37,9.39,355260.0,8.9707,8.9802,8.9611,8.9802,355260.0
2017-07-25 11:10:00,9.38,9.39,9.38,9.39,204252.0,8.9707,8.9802,8.9707,8.9802,204252.0
2017-07-25 11:15:00,9.38,9.39,9.36,9.39,311880.0,8.9707,8.9802,8.9516,8.9802,311880.0
2017-07-25 11:20:00,9.39,9.4,9.39,9.39,216216.0,8.9802,8.9898,8.9802,8.9802,216216.0
2017-07-25 11:25:00,9.39,9.39,9.38,9.38,319680.0,8.9802,8.9802,8.9707,8.9707,319680.0
2017-07-25 11:30:00,9.38,9.38,9.37,9.38,274776.0,8.9707,8.9707,8.9611,8.9707,274776.0
2017-07-25 11:35:00,9.37,9.4,9.37,9.39,306636.0,8.9611,8.9898,8.9611,8.9802,306636.0
2017-07-25 11:40:00,9.39,9.41,9.39,9.4,528480.0,8.9802,8.9994,8.9802,8.9898,528480.0
2017-07-25 11:45:00,9.4,9.41,9.4,9.4,223128.0,8.9898,8.9994,8.9898,8.9898,223128.0
2017-07-25 11:50:00,9.4,9.42,9.4,9.41,598224.0,8.9898,9.0089,8.9898,8.9994,598224.0
2017-07-25 11:55:00,9.41,9.41,9.41,9.41,270960.0,8.9994,8.9994,8.9994,8.9994,270960.0
2017-07-25 12:00:00,9.41,9.41,9.4,9.41,475404.0,8.9994,8.9994,8.9898,8.9994,475404.0
2017-07-25 12:05:00,9.41,9.41,9.4,9.4,126624.0,8.9994,8.9994,8.9898,8.9898,126624.0
2017-07-25 12:10:00,9.4,9.4,9.38,9.39,125976.0,8.9898,8.9898,8.9707,8.9802,125976.0
2017-07-25 12:15:00,9.38,9.4,9.38,9.38,370656.0,8.9707,8.9898,8.9707,8.9707,370656.0
2017-07-25 12:20:00,9.38,9.39,9.38,9.38,322140.0,8.9707,8.9802,8.9707,8.9707,322140.0
2017-07-25 12:25:00,9.38,9.39,9.38,9.39,184644.0,8.9707,8.9802,8.9707,8.9802,184644.0
2017-07-25 12:30:00,9.39,9.4,9.39,9.39,270996.0,8.9802,8.9898,8.9802,8.9802,270996.0
2017-07-25 12:35:00,9.39,9.4,9.39,9.4,188700.0,8.9802,8.9898,8.9802,8.9898,188700.0
2017-07-25 12:40:00,9.4,9.42,9.4,9.41,488220.0,8.9898,9.0089,8.9898,8.9994,488220.0
2017-07-25 12:45:00,9.41,9.42,9.4,9.41,390768.0,8.9994,9.0089,8.9898,8.9994,390768.0
2017-07-25 12:50:00,9.41,9.42,9.4,9.41,405024.0,8.9994,9.0089,8.9898,8.9994,405024.0
2017-07-25 12:55:00,9.41,9.41,9.4,9.41,228876.0,8.9994,8.9994,8.9898,8.9994,228876.0
2017-07-25 13:00:00,9.41,9.42,9.41,9.41,58368.0,8.9994,9.0089,8.9994,8.9994,58368.0
2017-07-25 13:05:00,9.41,9.41,9.4,9.41,261672.0,8.9994,8.9994,8.9898,8.9994,261672.0
2017-07-25 13:10:00,9.41,9.42,9.41,9.42,393756.0,8.9994,9.0089,8.9994,9.0089,393756.0
2017-07-25 13:15:00,9.42,9.42,9.42,9.42,262188.0,9.0089,9.0089,9.0089,9.0089,262188.0
2017-07-25 13:20:00,9.42,9.42,9.42,9.42,180072.0,9.0089,9.0089,9.0089,9.0089,180072.0
2017-07-25 13:25:00,9.42,9.42,9.41,9.42,254532.0,9.0089,9.0089,8.9994,9.0089,254532.0
2017-07-25 13:30:00,9.42,9.42,9.42,9.42,84048.0,9.0089,9.0089,9.0089,9.0089,84048.0
2017-07-25 13:35:00,9.42,9.44,9.42,9.44,507684.0,9.0089,9.0281,9.0089,9.0281,507684.0
2017-07-25 13:40:00,9.43,9.44,9.43,9.44,186600.0,9.0185,9.0281,9.0185,9.0281,186600.0
2017-07-25 13:45:00,9.44,9.44,9.43,9.44,249084.0,9.0281,9.0281,9.0185,9.0281,249084.0
2017-07-25 13:50:00,9.44,9.45,9.44,9.45,645552.0,9.0281,9.0376,9.0281,9.0376,645552.0
2017-07-25 13:55:00,9.45,9.46,9.45,9.45,358092.0,9.0376,9.0472,9.0376,9.0376,358092.0
2017-07-25 14:00:00,9.45,9.45,9.44,9.44,215304.0,9.0376,9.0376,9.0281,9.0281,215304.0
2017-07-25 14:05:00,9.44,9.44,9.44,9.44,395640.0,9.0281,9.0281,9.0281,9.0281,395640.0
2017-07-25 14:10:00,9.44,9.46,9.44,9.45,612660.0,9.0281,9.0472,9.0281,9.0376,612660.0
2017-07-25 14:15:00,9.45,9.45,9.44,9.44,565572.0,9.0376,9.0376,9.0281,9.0281,565572.0
2017-07-25 14:20:00,9.43,9.44,9.43,9.44,227724.0,9.0185,9.0281,9.0185,9.0281,227724.0
2017-07-25 14:25:00,9.44,9.44,9.43,9.44,262032.0,9.0281,9.0281,9.0185,9.0281,262032.0
2017-07-25 14:30:00,9.43,9.44,9.42,9.42,432972.0,9.0185,9.0281,9.0089,9.0089,432972.0
2017-07-25 14:35:00,9.42,9.43,9.42,9.42,479184.0,9.0089,9.0185,9.0089,9.0089,479184.0
2017-07-25 14:40:00,9.42,9.43,9.42,9.43,234084.0,9.0089,9.0185,9.0089,9.0185,234084.0
2017-07-25 14:45:00,9.42,9.42,9.41,9.42,252864.0,9.0089,9.0089,8.9994,9.0089,252864.0
2017-07-25 14:50:00,9.41,9.42,9.41,9.41,228156.0,8.9994,9.0089,8.9994,8.9994,228156.0
2017-07-25 14:55:00,9.41,9.42,9.41,9.42,458712.0,8.9994,9.0089,8.9994,9.0089,458712.0
2017-07-25 15:00:00,9.42,9.43,9.42,9.42,448800.0,9.0089,9.0185,9.0089,9.0089,448800.0
2017-07-25 15:05:00,9.42,9.42,9.41,9.41,290700.0,9.0089,9.0089,8.9994,8.9994,290700.0
2017-07-25 15:10:00,9.41,9.42,9.4,9.4,373152.0,8.9994,9.0089,8.9898,8.9898,373152.0
2017-07-25 15:15:00,9.4,9.41,9.4,9.4,134736.0,8.9898,8.9994,8.9898,8.9898,134736.0
2017-07-25 15:20:00,9.4,9.4,9.38,9.38,346392.0,8.9898,8.9898,8.9707,8.9707,346392.0
2017-07-25 15:25:00,9.38,9.4,9.38,9.4,343056.0,8.9707,8.9898,8.9707,8.9898,343056.0
2017-07-25 15:30:00,9.4,9.41,9.4,9.4,486900.0,8.9898,8.9994,8.9898,8.9898,486900.0
2017-07-25 15:35:00,9.4,9.41,9.38,9.39,455796.0,8.9898,8.9994,8.9707,8.9802,455796.0
2017-07-25 15:40:00,9.39,9.4,9.39,9.39,210960.0,8.9802,8.9898,8.9802,8.9802,210960.0
2017-07-25 15:45:00,9.39,9.39,9.38,9.39,154776.0,8.9802,8.9802,8.9707,8.9802,154776.0
2017-07-25 15:50:00,9.39,9.39,9.38,9.38,630624.0,8.9802,8.9802,8.9707,8.9707,630624.0
2017-07-25 15:55:00,9.38,9.4,9.38,9.39,1461216.0,8.9707,8.9898,8.9707,8.9802,1461216.0
2017-07-26 09:30:00,9.46,9.47,9.44,9.46,1918716.0,9.0472,9.0568,9.0281,9.0472,1918716.0
2017-07-26 09:35:00,9.46,9.48,9.46,9.47,1243584.0,9.0472,9.0663,9.0472,9.0568,1243584.0
2017-07-26 09:40:00,9.47,9.48,9.44,9.46,626640.0,9.0568,9.0663,9.0281,9.0472,626640.0
2017-07-26 09:45:00,9.46,9.48,9.46,9.48,343116.0,9.0472,9.0663,9.0472,9.0663,343116.0
2017-07-26 09:50:00,9.48,9.48,9.46,9.48,605520.0,9.0663,9.0663,9.0472,9.0663,605520.0
2017-07-26 09:55:00,9.47,9.48,9.46,9.48,426264.0,9.0568,9.0663,9.0472,9.0663,426264.0
2017-07-26 10:00:00,9.48,9.49,9.47,9.48,459612.0,9.0663,9.0759,9.0568,9.0663,459612.0
2017-07-26 10:05:00,9.48,9.5,9.46,9.49,989436.0,9.0663,9.0854,9.0472,9.0759,989436.0
2017-07-26 10:10:00,9.49,9.49,9.47,9.48,357612.0,9.0759,9.0759,9.0568,9.0663,357612.0
2017-07-26 10:15:00,9.47,9.49,9.47,9.49,486816.0,9.0568,9.0759,9.0568,9.0759,486816.0
2017-07-26 10:20:00,9.48,9.49,9.48,9.49,169392.0,9.0663,9.0759,9.0663,9.0759,169392.0
2017-07-26 10:25:00,9.49,9.49,9.48,9.48,349284.0,9.0759,9.0759,9.0663,9.0663,349284.0
2017-07-26 10:30:00,9.48,9.48,9.47,9.48,451536.0,9.0663,9.0663,9.0568,9.0663,451536.0
2017-07-26 10:35:00,9.48,9.49,9.47,9.48,145728.0,9.0663,9.0759,9.0568,9.0663,145728.0
2017-07-26 10:40:00,9.48,9.48,9.46,9.46,674292.0,9.0663,9.0663,9.0472,9.0472,674292.0
2017-07-26 10:45:00,9.46,9.47,9.45,9.46,1729404.0,9.0472,9.0568,9.0376,9.0472,1729404.0
2017-07-26 10:50:00,9.46,9.46,9.44,9.44,740508.0,9.0472,9.0472,9.0281,9.0281,740508.0
2017-07-26 10:55:00,9.44,9.45,9.44,9.44,469032.0,9.0281,9.0376,9.0281,9.0281,469032.0
2017-07-26 11:00:00,9.45,9.46,9.45,9.45,170172.0,9.0376,9.0472,9.0376,9.0376,170172.0
2017-07-26 11:05:00,9.45,9.45,9.45,9.45,195456.0,9.0376,9.0376,9.0376,9.0376,195456.0
2017-07-26 11:10:00,9.46,9.46,9.45,9.45,194580.0,9.0472,9.0472,9.0376,9.0376,194580.0
2017-07-26 11:15:00,9.45,9.45,9.45,9.45,85464.0,9.0376,9.0376,9.0376,9.0376,85464.0
2017-07-26 11:20:00,9.45,9.45,9.42,9.43,611100.0,9.0376,9.0376,9.0089,9.0185,611100.0
2017-07-26 11:25:00,9.43,9.44,9.42,9.43,274524.0,9.0185,9.0281,9.0089,9.0185,274524.0
2017-07-26 11:30:00,9.44,9.44,9.43,9.44,461592.0,9.0281,9.0281,9.0185,9.0281,461592.0
2017-07-26 11:35:00,9.43,9.44,9.42,9.43,230484.0,9.0185,9.0281,9.0089,9.0185,230484.0
2017-07-26 11:40:00,9.43,9.44,9.43,9.44,261600.0,9.0185,9.0281,9.0185,9.0281,261600.0
2017-07-26 11:45:00,9.44,9.44,9.43,9.44,203592.0,9.0281,9.0281,9.0185,9.0281,203592.0
2017-07-26 11:50:00,9.43,9.44,9.43,9.44,103116.0,9.0185,9.0281,9.0185,9.0281,103116.0
2017-07-26 11:55:00,9.44,9.44,9.43,9.44,60024.0,9.0281,9.0281,9.0185,9.0281,60024.0
2017-07-26 12:00:00,9.44,9.46,9.44,9.46,546444.0,9.0281,9.0472,9.0281,9.0472,546444.0
2017-07-26 12:05:00,9.46,9.46,9.46,9.46,204264.0,9.0472,9.0472,9.0472,9.0472,204264.0
2017-07-26 12:10:00,9.46,9.47,9.46,9.46,129984.0,9.0472,9.0568,9.0472,9.0472,129984.0
2017-07-26 12:15:00,9.46,9.47,9.46,9.46,136800.0,9.0472,9.0568,9.0472,9.0472,136800.0
2017-07-26 12:20:00,9.46,9.46,9.45,9.46,89724.0,9.0472,9.0472,9.0376,9.0472,89724.0
2017-07-26 12:25:00,9.46,9.46,9.45,9.46,22092.0,9.0472,9.0472,9.0376,9.0472,22092.0
2017-07-26 12:30:00,9.45,9.45,9.44,9.44,115560.0,9.0376,9.0376,9.0281,9.0281,115560.0
2017-07-26 12:35:00,9.44,9.45,9.44,9.44,176424.0,9.0281,9.0376,9.0281,9.0281,176424.0
2017-07-26 12:40:00,9.44,9.45,9.44,9.45,50160.0,9.0281,9.0376,9.0281,9.0376,50160.0
2017-07-26 12:45:00,9.45,9.45,9.45,9.45,110604.0,9.0376,9.0376,9.0376,9.0376,110604.0
2017-07-26 12:50:00,9.45,9.46,9.45,9.45,95580.0,9.0376,9.0472,9.0376,9.0376,95580.0
2017-07-26 12:55:00,9.45,9.46,9.45,9.45,74688.0,9.0376,9.0472,9.0376,9.0376,74688.0
2017-07-26 13:00:00,9.45,9.45,9.43,9.44,252804.0,9.0376,9.0376,9.0185,9.0281,252804.0
2017-07-26 13:05:00,9.44,9.44,9.44,9.44,151212.0,9.0281,9.0281,9.0281,9.0281,151212.0
2017-07-26 13:10:00,9.43,9.44,9.43,9.44,266892.0,9.0185,9.0281,9.0185,9.0281,266892.0
2017-07-26 13:15:00,9.44,9.45,9.44,9.45,79152.0,9.0281,9.0376,9.0281,9.0376,79152.0
2017-07-26 13:20:00,9.45,9.45,9.45,9.45,136692.0,9.0376,9.0376,9.0376,9.0376,136692.0
2017-07-26 13:25:00,9.45,9.45,9.44,9.44,130752.0,9.0376,9.0376,9.0281,9.0281,130752.0
2017-07-26 13:30:00,9.44,9.45,9.44,9.44,60000.0,9.0281,9.0376,9.0281,9.0281,60000.0
2017-07-26 13:35:00,9.44,9.45,9.44,9.45,113484.0,9.0281,9.0376,9.0281,9.0376,113484.0
2017-07-26 13:40:00,9.45,9.46,9.45,9.46,263748.0,9.0376,9.0472,9.0376,9.0472,263748.0
2017-07-26 13:45:00,9.46,9.47,9.46,9.46,292140.0,9.0472,9.0568,9.0472,9.0472,292140.0
2017-07-26 13:50:00,9.46,9.47,9.46,9.46,111912.0,9.0472,9.0568,9.0472,9.0472,111912.0
2017-07-26 13:55:00,9.46,9.46,9.44,9.44,194892.0,9.0472,9.0472,9.0281,9.0281,194892.0
2017-07-26 14:00:00,9.44,9.47,9.42,9.46,541608.0,9.0281,9.0568,9.0089,9.0472,541608.0
2017-07-26 14:05:00,9.46,9.47,9.45,9.47,456480.0,9.0472,9.0568,9.0376,9.0568,456480.0
2017-07-26 14:10:00,9.46,9.47,9.46,9.46,598392.0,9.0472,9.0568,9.0472,9.0472,598392.0
2017-07-26 14:15:00,9.46,9.46,9.45,9.45,197388.0,9.0472,9.0472,9.0376,9.0376,197388.0
2017-07-26 14:20:00,9.45,9.46,9.44,9.45,401052.0,9.0376,9.0472,9.0281,9.0376,401052.0
2017-07-26 14:25:00,9.45,9.46,9.45,9.46,197328.0,9.0376,9.0472,9.0376,9.0472,197328.0
2017-07-26 14:30:00,9.46,9.46,9.44,9.44,294984.0,9.0472,9.0472,9.0281,9.0281,294984.0
2017-07-26 14:35:00,9.44,9.45,9.44,9.45,130800.0,9.0281,9.0376,9.0281,9.0376,130800.0
2017-07-26 14:40:00,9.44,9.45,9.44,9.45,72180.0,9.0281,9.0376,9.0281,9.0376,72180.0
2017-07-26 14:45:00,9.45,9.46,9.44,9.46,496596.0,9.0376,9.0472,9.0281,9.0472,496596.0
2017-07-26 14:50:00,9.46,9.46,9.45,9.46,114108.0,9.0472,9.0472,9.0376,9.0472,114108.0
2017-07-26 14:55:00,9.46,9.46,9.44,9.44,337308.0,9.0472,9.0472,9.0281,9.0281,337308.0
2017-07-26 15:00:00,9.44,9.45,9.44,9.45,205776.0,9.0281,9.0376,9.0281,9.0376,205776.0
2017-07-26 15:05:00,9.45,9.46,9.45,9.45,287652.0,9.0376,9.0472,9.0376,9.0376,287652.0
2017-07-26 15:10:00,9.45,9.46,9.45,9.46,149976.0,9.0376,9.0472,9.0376,9.0472,149976.0
2017-07-26 15:15:00,9.46,9.47,9.46,9.47,293952.0,9.0472,9.0568,9.0472,9.0568,293952.0
2017-07-26 15:20:00,9.47,9.49,9.47,9.48,450792.0,9.0568,9.0759,9.0568,9.0663,450792.0
2017-07-26 15:25:00,9.48,9.48,9.47,9.47,458016.0,9.0663,9.0663,9.0568,9.0568,458016.0
2017-07-26 15:30:00,9.47,9.48,9.47,9.47,95532.0,9.0568,9.0663,9.0568,9.0568,95532.0
2017-07-26 15:35:00,9.47,9.48,9.46,9.47,194304.0,9.0568,9.0663,9.0472,9.0568,194304.0
2017-07-26 15:40:00,9.47,9.47,9.47,9.47,254628.0,9.0568,9.0568,9.0568,9.0568,254628.0
2017-07-26 15:45:00,9.47,9.47,9.44,9.45,294684.0,9.0568,9.0568,9.0281,9.0376,294684.0
2017-07-26 15:50:00,9.45,9.46,9.44,9.46,719736.0,9.0376,9.0472,9.0281,9.0472,719736.0
2017-07-26 15:55:00,9.46,9.48,9.46,9.48,818808.0,9.0472,9.0663,9.0472,9.0663,818808.0
2017-07-27 09:30:00,9.67,9.69,9.65,9.66,2851800.0,9.248,9.2672,9.2289,9.2385,2851800.0
2017-07-27 09:35:00,9.65,9.67,9.59,9.62,1444548.0,9.2289,9.248,9.1715,9.2002,1444548.0
2017-07-27 09:40:00,9.62,9.64,9.61,9.64,988476.0,9.2002,9.2193,9.1906,9.2193,988476.0
2017-07-27 09:45:00,9.63,9.65,9.63,9.63,564828.0,9.2098,9.2289,9.2098,9.2098,564828.0
2017-07-27 09:50:00,9.63,9.64,9.6,9.61,810360.0,9.2098,9.2193,9.1811,9.1906,810360.0
2017-07-27 09:55:00,9.61,9.62,9.6,9.6,734784.0,9.1906,9.2002,9.1811,9.1811,734784.0
2017-07-27 10:00:00,9.6,9.64,9.6,9.63,538488.0,9.1811,9.2193,9.1811,9.2098,538488.0
2017-07-27 10:05:00,9.63,9.63,9.62,9.63,308424.0,9.2098,9.2098,9.2002,9.2098,308424.0
2017-07-27 10:10:00,9.63,9.63,9.62,9.63,668796.0,9.2098,9.2098,9.2002,9.2098,668796.0
2017-07-27 10:15:00,9.63,9.65,9.63,9.64,674664.0,9.2098,9.2289,9.2098,9.2193,674664.0
2017-07-27 10:20:00,9.64,9.65,9.63,9.64,460632.0,9.2193,9.2289,9.2098,9.2193,460632.0
2017-07-27 10:25:00,9.64,9.66,9.64,9.66,343368.0,9.2193,9.2385,9.2193,9.2385,343368.0
2017-07-27 10:30:00,9.65,9.67,9.65,9.67,923136.0,9.2289,9.248,9.2289,9.248,923136.0
2017-07-27 10:35:00,9.67,9.69,9.67,9.69,1717944.0,9.248,9.2672,9.248,9.2672,1717944.0
2017-07-27 10:40:00,9.69,9.69,9.67,9.67,427212.0,9.2672,9.2672,9.248,9.248,427212.0
2017-07-27 10:45:00,9.68,9.69,9.67,9.68,152784.0,9.2576,9.2672,9.248,9.2576,152784.0
2017-07-27 10:50:00,9.68,9.69,9.68,9.68,502272.0,9.2576,9.2672,9.2576,9.2576,502272.0
2017-07-27 10:55:00,9.68,9.68,9.67,9.67,237276.0,9.2576,9.2576,9.248,9.248,237276.0
2017-07-27 11:00:00,9.67,9.67,9.65,9.65,370788.0,9.248,9.248,9.2289,9.2289,370788.0
2017-07-27 11:05:00,9.65,9.67,9.64,9.66,496680.0,9.2289,9.248,9.2193,9.2385,496680.0
2017-07-27 11:10:00,9.66,9.66,9.65,9.65,278460.0,9.2385,9.2385,9.2289,9.2289,278460.0
2017-07-27 11:15:00,9.66,9.67,9.66,9.67,310344.0,9.2385,9.248,9.2385,9.248,310344.0
2017-07-27 11:20:00,9.67,9.68,9.67,9.67,825204.0,9.248,9.2576,9.248,9.248,825204.0
2017-07-27 11:25:00,9.67,9.67,9.65,9.66,193572.0,9.248,9.248,9.2289,9.2385,193572.0
2017-07-27 11:30:00,9.65,9.7,9.65,9.69,1436916.0,9.2289,9.2767,9.2289,9.2672,1436916.0
2017-07-27 11:35:00,9.69,9.69,9.67,9.68,279180.0,9.2672,9.2672,9.248,9.2576,279180.0
2017-07-27 11:40:00,9.68,9.68,9.67,9.67,115260.0,9.2576,9.2576,9.248,9.248,115260.0
2017-07-27 11:45:00,9.67,9.68,9.67,9.68,144528.0,9.248,9.2576,9.248,9.2576,144528.0
2017-07-27 11:50:00,9.68,9.68,9.67,9.67,104832.0,9.2576,9.2576,9.248,9.248,104832.0
2017-07-27 11:55:00,9.67,9.68,9.66,9.67,431640.0,9.248,9.2576,9.2385,9.248,431640.0
2017-07-27 12:00:00,9.68,9.68,9.67,9.67,101892.0,9.2576,9.2576,9.248,9.248,101892.0
2017-07-27 12:05:00,9.67,9.67,9.65,9.66,259464.0,9.248,9.248,9.2289,9.2385,259464.0
2017-07-27 12:10:00,9.66,9.67,9.66,9.66,416364.0,9.2385,9.248,9.2385,9.2385,416364.0
2017-07-27 12:15:00,9.66,9.66,9.64,9.65,706800.0,9.2385,9.2385,9.2193,9.2289,706800.0
2017-07-27 12:20:00,9.64,9.65,9.63,9.64,499968.0,9.2193,9.2289,9.2098,9.2193,499968.0
2017-07-27 12:25:00,9.64,9.64,9.6,9.6,887916.0,9.2193,9.2193,9.1811,9.1811,887916.0
2017-07-27 12:30:00,9.6,9.6,9.54,9.54,1881048.0,9.1811,9.1811,9.1237,9.1237,1881048.0
2017-07-27 12:35:00,9.54,9.54,9.49,9.51,1861812.0,9.1237,9.1237,9.0759,9.095,1861812.0
2017-07-27 12:40:00,9.5,9.51,9.43,9.47,2397108.0,9.0854,9.095,9.0185,9.0568,2397108.0
2017-07-27 12:45:00,9.47,9.52,9.47,9.51,1093932.0,9.0568,9.1046,9.0568,9.095,1093932.0
2017-07-27 12:50:00,9.51,9.51,9.46,9.46,944640.0,9.095,9.095,9.0472,9.0472,944640.0
2017-07-27 12:55:00,9.46,9.46,9.29,9.34,6386448.0,9.0472,9.0472,8.8846,8.9324,6386448.0
2017-07-27 13:00:00,9.34,9.38,9.27,9.36,3661176.0,8.9324,8.9707,8.8655,8.9516,3661176.0
2017-07-27 13:05:00,9.36,9.38,9.31,9.32,1769148.0,8.9516,8.9707,8.9037,8.9133,1769148.0
2017-07-27 13:10:00,9.33,9.35,9.28,9.3,2465184.0,8.9229,8.942,8.875,8.8942,2465184.0
2017-07-27 13:15:00,9.3,9.3,9.23,9.26,2529924.0,8.8942,8.8942,8.8272,8.8559,2529924.0
2017-07-27 13:20:00,9.26,9.27,9.15,9.15,3903528.0,8.8559,8.8655,8.7507,8.7507,3903528.0
2017-07-27 13:25:00,9.15,9.15,9.05,9.13,5832648.0,8.7507,8.7507,8.6551,8.7316,5832648.0
2017-07-27 13:30:00,9.13,9.16,9.09,9.09,1821060.0,8.7316,8.7603,8.6933,8.6933,1821060.0
2017-07-27 13:35:00,9.09,9.12,8.97,9.0,4155948.0,8.6933,8.722,8.5786,8.6073,4155948.0
2017-07-27 13:40:00,9.0,9.15,8.99,9.15,2755764.0,8.6073,8.7507,8.5977,8.7507,2755764.0
2017-07-27 13:45:00,9.15,9.21,9.14,9.19,2478936.0,8.7507,8.8081,8.7412,8.789,2478936.0
2017-07-27 13:50:00,9.19,9.22,9.13,9.18,1273248.0,8.789,8.8177,8.7316,8.7794,1273248.0
2017-07-27 13:55:00,9.18,9.21,9.13,9.17,562032.0,8.7794,8.8081,8.7316,8.7698,562032.0
2017-07-27 14:00:00,9.17,9.2,9.12,9.15,786672.0,8.7698,8.7985,8.722,8.7507,786672.0
2017-07-27 14:05:00,9.15,9.24,9.15,9.23,1112592.0,8.7507,8.8368,8.7507,8.8272,1112592.0
2017-07-27 14:10:00,9.23,9.27,9.22,9.24,1547472.0,8.8272,8.8655,8.8177,8.8368,1547472.0
2017-07-27 14:15:00,9.23,9.27,9.23,9.24,875124.0,8.8272,8.8655,8.8272,8.8368,875124.0
2017-07-27 14:20:00,9.24,9.25,9.23,9.24,534168.0,8.8368,8.8464,8.8272,8.8368,534168.0
2017-07-27 14:25:00,9.24,9.24,9.19,9.24,754572.0,8.8368,8.8368,8.789,8.8368,754572.0
2017-07-27 14:30:00,9.24,9.25,9.18,9.18,656904.0,8.8368,8.8464,8.7794,8.7794,656904.0
2017-07-27 14:35:00,9.19,9.23,9.19,9.2,588384.0,8.789,8.8272,8.789,8.7985,588384.0
2017-07-27 14:40:00,9.2,9.2,9.13,9.13,1103172.0,8.7985,8.7985,8.7316,8.7316,1103172.0
2017-07-27 14:45:00,9.13,9.18,9.13,9.16,580428.0,8.7316,8.7794,8.7316,8.7603,580428.0
2017-07-27 14:50:00,9.16,9.2,9.15,9.17,841404.0,8.7603,8.7985,8.7507,8.7698,841404.0
2017-07-27 14:55:00,9.18,9.22,9.18,9.21,1228632.0,8.7794,8.8177,8.7794,8.8081,1228632.0
2017-07-27 15:00:00,9.21,9.21,9.18,9.18,276600.0,8.8081,8.8081,8.7794,8.7794,276600.0
2017-07-27 15:05:00,9.19,9.21,9.16,9.17,622272.0,8.789,8.8081,8.7603,8.7698,622272.0
2017-07-27 15:10:00,9.17,9.2,9.16,9.2,390804.0,8.7698,8.7985,8.7603,8.7985,390804.0
2017-07-27 15:15:00,9.2,9.22,9.18,9.19,403392.0,8.7985,8.8177,8.7794,8.789,403392.0
2017-07-27 15:20:00,9.18,9.22,9.18,9.21,535632.0,8.7794,8.8177,8.7794,8.8081,535632.0
2017-07-27 15:25:00,9.21,9.24,9.2,9.22,336516.0,8.8081,8.8368,8.7985,8.8177,336516.0
2017-07-27 15:30:00,9.23,9.26,9.2,9.26,558396.0,8.8272,8.8559,8.7985,8.8559,558396.0
2017-07-27 15:35:00,9.25,9.27,9.25,9.26,509592.0,8.8464,8.8655,8.8464,8.8559,509592.0
2017-07-27 15:40:00,9.26,9.26,9.23,9.24,458916.0,8.8559,8.8559,8.8272,8.8368,458916.0
2017-07-27 15:45:00,9.24,9.27,9.24,9.27,276864.0,8.8368,8.8655,8.8368,8.8655,276864.0
2017-07-27 15:50:00,9.26,9.29,9.26,9.29,929976.0,8.8559,8.8846,8.8559,8.8846,929976.0
2017-07-27 15:55:00,9.3,9.32,9.28,9.31,1670244.0,8.8942,8.9133,8.875,8.9037,1670244.0
2017-07-28 09:30:00,9.15,9.17,9.09,9.11,2755140.0,8.7507,8.7698,8.6933,8.7125,2755140.0
2017-07-28 09:35:00,9.11,9.19,9.11,9.19,2084628.0,8.7125,8.789,8.7125,8.789,2084628.0
2017-07-28 09:40:00,9.19,9.26,9.19,9.26,2128632.0,8.789,8.8559,8.789,8.8559,2128632.0
2017-07-28 09:45:00,9.26,9.26,9.2,9.2,920940.0,8.8559,8.8559,8.7985,8.7985,920940.0
2017-07-28 09:50:00,9.21,9.22,9.17,9.18,1156440.0,8.8081,8.8177,8.7698,8.7794,1156440.0
2017-07-28 09:55:00,9.18,9.22,9.17,9.19,645912.0,8.7794,8.8177,8.7698,8.789,645912.0
2017-07-28 10:00:00,9.18,9.22,9.18,9.22,575076.0,8.7794,8.8177,8.7794,8.8177,575076.0
2017-07-28 10:05:00,9.21,9.22,9.18,9.19,462108.0,8.8081,8.8177,8.7794,8.789,462108.0
2017-07-28 10:10:00,9.2,9.23,9.19,9.23,531276.0,8.7985,8.8272,8.789,8.8272,531276.0
2017-07-28 10:15:00,9.24,9.24,9.2,9.2,348612.0,8.8368,8.8368,8.7985,8.7985,348612.0
2017-07-28 10:20:00,9.2,9.2,9.16,9.18,373128.0,8.7985,8.7985,8.7603,8.7794,373128.0
2017-07-28 10:25:00,9.18,9.21,9.17,9.19,381756.0,8.7794,8.8081,8.7698,8.789,381756.0
2017-07-28 10:30:00,9.2,9.21,9.16,9.17,517716.0,8.7985,8.8081,8.7603,8.7698,517716.0
2017-07-28 10:35:00,9.17,9.19,9.17,9.17,220164.0,8.7698,8.789,8.7698,8.7698,220164.0
2017-07-28 10:40:00,9.17,9.22,9.16,9.21,345324.0,8.7698,8.8177,8.7603,8.8081,345324.0
2017-07-28 10:45:00,9.2,9.2,9.17,9.18,140988.0,8.7985,8.7985,8.7698,8.7794,140988.0
2017-07-28 10:50:00,9.18,9.18,9.15,9.16,614232.0,8.7794,8.7794,8.7507,8.7603,614232.0
2017-07-28 10:55:00,9.16,9.18,9.15,9.17,375132.0,8.7603,8.7794,8.7507,8.7698,375132.0
2017-07-28 11:00:00,9.18,9.2,9.18,9.2,376392.0,8.7794,8.7985,8.7794,8.7985,376392.0
2017-07-28 11:05:00,9.2,9.22,9.16,9.21,981744.0,8.7985,8.8177,8.7603,8.8081,981744.0
2017-07-28 11:10:00,9.21,9.23,9.2,9.22,413256.0,8.8081,8.8272,8.7985,8.8177,413256.0
2017-07-28 11:15:00,9.22,9.24,9.22,9.23,330732.0,8.8177,8.8368,8.8177,8.8272,330732.0
2017-07-28 11:20:00,9.23,9.24,9.21,9.23,316692.0,8.8272,8.8368,8.8081,8.8272,316692.0
2017-07-28 11:25:00,9.23,9.23,9.21,9.22,198348.0,8.8272,8.8272,8.8081,8.8177,198348.0
2017-07-28 11:30:00,9.22,9.23,9.22,9.22,450084.0,8.8177,8.8272,8.8177,8.8177,450084.0
2017-07-28 11:35:00,9.22,9.25,9.22,9.24,231456.0,8.8177,8.8464,8.8177,8.8368,231456.0
2017-07-28 11:40:00,9.24,9.24,9.22,9.22,152784.0,8.8368,8.8368,8.8177,8.8177,152784.0
2017-07-28 11:45:00,9.22,9.23,9.22,9.22,84684.0,8.8177,8.8272,8.8177,8.8177,84684.0
2017-07-28 11:50:00,9.22,9.23,9.22,9.22,78036.0,8.8177,8.8272,8.8177,8.8177,78036.0
2017-07-28 11:55:00,9.23,9.26,9.23,9.26,489300.0,8.8272,8.8559,8.8272,8.8559,489300.0
2017-07-28 12:00:00,9.26,9.28,9.25,9.27,271356.0,8.8559,8.875,8.8464,8.8655,271356.0
2017-07-28 12:05:00,9.27,9.28,9.27,9.28,138612.0,8.8655,8.875,8.8655,8.875,138612.0
2017-07-28 12:10:00,9.27,9.28,9.27,9.27,292752.0,8.8655,8.875,8.8655,8.8655,292752.0
2017-07-28 12:15:00,9.27,9.29,9.27,9.28,304944.0,8.8655,8.8846,8.8655,8.875,304944.0
2017-07-28 12:20:00,9.28,9.28,9.26,9.27,168780.0,8.875,8.875,8.8559,8.8655,168780.0
2017-07-28 12:25:00,9.27,9.28,9.27,9.28,88164.0,8.8655,8.875,8.8655,8.875,88164.0
2017-07-28 12:30:00,9.28,9.3,9.28,9.29,351948.0,8.875,8.8942,8.875,8.8846,351948.0
2017-07-28 12:35:00,9.29,9.31,9.29,9.31,296460.0,8.8846,8.9037,8.8846,8.9037,296460.0
2017-07-28 12:40:00,9.31,9.32,9.3,9.3,702624.0,8.9037,8.9133,8.8942,8.8942,702624.0
2017-07-28 12:45:00,9.31,9.31,9.3,9.31,106080.0,8.9037,8.9037,8.8942,8.9037,106080.0
2017-07-28 12:50:00,9.31,9.31,9.3,9.3,461952.0,8.9037,8.9037,8.8942,8.8942,461952.0
2017-07-28 12:55:00,9.3,9.32,9.3,9.31,235800.0,8.8942,8.9133,8.8942,8.9037,235800.0
2017-07-28 13:00:00,9.31,9.31,9.3,9.3,137160.0,8.9037,8.9037,8.8942,8.8942,137160.0
2017-07-28 13:05:00,9.3,9.3,9.27,9.28,180060.0,8.8942,8.8942,8.8655,8.875,180060.0
2017-07-28 13:10:00,9.28,9.29,9.27,9.29,186600.0,8.875,8.8846,8.8655,8.8846,186600.0
2017-07-28 13:15:00,9.29,9.29,9.28,9.28,195444.0,8.8846,8.8846,8.875,8.875,195444.0
2017-07-28 13:20:00,9.28,9.29,9.28,9.29,207288.0,8.875,8.8846,8.875,8.8846,207288.0
2017-07-28 13:25:00,9.29,9.3,9.29,9.3,307092.0,8.8846,8.8942,8.8846,8.8942,307092.0
2017-07-28 13:30:00,9.3,9.31,9.29,9.29,256944.0,8.8942,8.9037,8.8846,8.8846,256944.0
2017-07-28 13:35:00,9.29,9.3,9.29,9.3,231828.0,8.8846,8.8942,8.8846,8.8942,231828.0
2017-07-28 13:40:00,9.3,9.31,9.3,9.31,262260.0,8.8942,8.9037,8.8942,8.9037,262260.0
2017-07-28 13:45:00,9.31,9.31,9.31,9.31,102072.0,8.9037,8.9037,8.9037,8.9037,102072.0
2017-07-28 13:50:00,9.31,9.31,9.29,9.3,86244.0,8.9037,8.9037,8.8846,8.8942,86244.0
2017-07-28 13:55:00,9.3,9.3,9.28,9.29,57984.0,8.8942,8.8942,8.875,8.8846,57984.0
2017-07-28 14:00:00,9.29,9.3,9.29,9.29,142548.0,8.8846,8.8942,8.8846,8.8846,142548.0
2017-07-28 14:05:00,9.3,9.3,9.29,9.29,35460.0,8.8942,8.8942,8.8846,8.8846,35460.0
2017-07-28 14:10:00,9.29,9.29,9.28,9.28,124800.0,8.8846,8.8846,8.875,8.875,124800.0
2017-07-28 14:15:00,9.28,9.29,9.28,9.29,186060.0,8.875,8.8846,8.875,8.8846,186060.0
2017-07-28 14:20:00,9.29,9.3,9.29,9.3,134184.0,8.8846,8.8942,8.8846,8.8942,134184.0
2017-07-28 14:25:00,9.3,9.3,9.29,9.29,144960.0,8.8942,8.8942,8.8846,8.8846,144960.0
2017-07-28 14:30:00,9.29,9.31,9.28,9.31,152820.0,8.8846,8.9037,8.875,8.9037,152820.0
2017-07-28 14:35:00,9.31,9.31,9.29,9.3,62160.0,8.9037,8.9037,8.8846,8.8942,62160.0
2017-07-28 14:40:00,9.3,9.3,9.28,9.28,91164.0,8.8942,8.8942,8.875,8.875,91164.0
2017-07-28 14:45:00,9.28,9.29,9.28,9.28,175992.0,8.875,8.8846,8.875,8.875,175992.0
2017-07-28 14:50:00,9.29,9.29,9.27,9.29,188748.0,8.8846,8.8846,8.8655,8.8846,188748.0
2017-07-28 14:55:00,9.29,9.3,9.29,9.3,375588.0,8.8846,8.8942,8.8846,8.8942,375588.0
2017-07-28 15:00:00,9.3,9.3,9.29,9.3,271068.0,8.8942,8.8942,8.8846,8.8942,271068.0
2017-07-28 15:05:00,9.3,9.3,9.29,9.29,131124.0,8.8942,8.8942,8.8846,8.8846,131124.0
2017-07-28 15:10:00,9.29,9.29,9.28,9.28,122808.0,8.8846,8.8846,8.875,8.875,122808.0
2017-07-28 15:15:00,9.28,9.28,9.25,9.25,619128.0,8.875,8.875,8.8464,8.8464,619128.0
2017-07-28 15:20:00,9.26,9.27,9.25,9.27,566460.0,8.8559,8.8655,8.8464,8.8655,566460.0
2017-07-28 15:25:00,9.27,9.27,9.26,9.27,119448.0,8.8655,8.8655,8.8559,8.8655,119448.0
2017-07-28 15:30:00,9.27,9.28,9.26,9.27,192180.0,8.8655,8.875,8.8559,8.8655,192180.0
2017-07-28 15:35:00,9.27,9.27,9.27,9.27,227712.0,8.8655,8.8655,8.8655,8.8655,227712.0
2017-07-28 15:40:00,9.27,9.29,9.27,9.28,315648.0,8.8655,8.8846,8.8655,8.875,315648.0
2017-07-28 15:45:00,9.28,9.29,9.28,9.29,331440.0,8.875,8.8846,8.875,8.8846,331440.0
2017-07-28 15:50:00,9.29,9.31,9.29,9.3,277632.0,8.8846,8.9037,8.8846,8.8942,277632.0
2017-07-28 15:55:00,9.3,9.3,9.27,9.28,997392.0,8.8942,8.8942,8.8655,8.875,997392.0
2017-07-31 09:30:00,9.36,9.38,9.35,9.38,2251452.0,8.9516,8.9707,8.942,8.9707,2251452.0
2017-07-31 09:35:00,9.38,9.39,9.36,9.37,1258176.0,8.9707,8.9802,8.9516,8.9611,1258176.0
2017-07-31 09:40:00,9.37,9.38,9.36,9.37,657168.0,8.9611,8.9707,8.9516,8.9611,657168.0
2017-07-31 09:45:00,9.37,9.37,9.33,9.35,1410516.0,8.9611,8.9611,8.9229,8.942,1410516.0
2017-07-31 09:50:00,9.35,9.36,9.3,9.32,735396.0,8.942,8.9516,8.8942,8.9133,735396.0
2017-07-31 09:55:00,9.32,9.34,9.26,9.26,828600.0,8.9133,8.9324,8.8559,8.8559,828600.0
2017-07-31 10:00:00,9.27,9.28,9.2,9.21,1395828.0,8.8655,8.875,8.7985,8.8081,1395828.0
2017-07-31 10:05:00,9.21,9.24,9.19,9.24,1105416.0,8.8081,8.8368,8.789,8.8368,1105416.0
2017-07-31 10:10:00,9.24,9.25,9.21,9.23,620988.0,8.8368,8.8464,8.8081,8.8272,620988.0
2017-07-31 10:15:00,9.23,9.25,9.22,9.22,920148.0,8.8272,8.8464,8.8177,8.8177,920148.0
2017-07-31 10:20:00,9.23,9.24,9.2,9.21,560880.0,8.8272,8.8368,8.7985,8.8081,560880.0
2017-07-31 10:25:00,9.21,9.22,9.17,9.17,1573728.0,8.8081,8.8177,8.7698,8.7698,1573728.0
2017-07-31 10:30:00,9.17,9.18,9.13,9.14,1240272.0,8.7698,8.7794,8.7316,8.7412,1240272.0
2017-07-31 10:35:00,9.14,9.15,9.1,9.12,2161176.0,8.7412,8.7507,8.7029,8.722,2161176.0
2017-07-31 10:40:00,9.12,9.15,9.12,9.13,552120.0,8.722,8.7507,8.722,8.7316,552120.0
2017-07-31 10:45:00,9.14,9.18,9.14,9.17,523932.0,8.7412,8.7794,8.7412,8.7698,523932.0
2017-07-31 10:50:00,9.17,9.17,9.11,9.12,750756.0,8.7698,8.7698,8.7125,8.722,750756.0
2017-07-31 10:55:00,9.12,9.16,9.11,9.15,661608.0,8.722,8.7603,8.7125,8.7507,661608.0
2017-07-31 11:00:00,9.15,9.2,9.15,9.17,586236.0,8.7507,8.7985,8.7507,8.7698,586236.0
2017-07-31 11:05:00,9.18,9.18,9.15,9.18,492996.0,8.7794,8.7794,8.7507,8.7794,492996.0
2017-07-31 11:10:00,9.18,9.18,9.16,9.17,552336.0,8.7794,8.7794,8.7603,8.7698,552336.0
2017-07-31 11:15:00,9.17,9.19,9.16,9.16,371160.0,8.7698,8.789,8.7603,8.7603,371160.0
2017-07-31 11:20:00,9.16,9.17,9.15,9.16,264816.0,8.7603,8.7698,8.7507,8.7603,264816.0
2017-07-31 11:25:00,9.16,9.17,9.14,9.16,200544.0,8.7603,8.7698,8.7412,8.7603,200544.0
2017-07-31 11:30:00,9.16,9.19,9.16,9.18,395988.0,8.7603,8.789,8.7603,8.7794,395988.0
2017-07-31 11:35:00,9.19,9.2,9.18,9.2,244860.0,8.789,8.7985,8.7794,8.7985,244860.0
2017-07-31 11:40:00,9.2,9.23,9.2,9.22,635460.0,8.7985,8.8272,8.7985,8.8177,635460.0
2017-07-31 11:45:00,9.22,9.22,9.21,9.21,304620.0,8.8177,8.8177,8.8081,8.8081,304620.0
2017-07-31 11:50:00,9.21,9.22,9.2,9.22,236652.0,8.8081,8.8177,8.7985,8.8177,236652.0
2017-07-31 11:55:00,9.22,9.22,9.2,9.22,209148.0,8.8177,8.8177,8.7985,8.8177,209148.0
2017-07-31 12:00:00,9.21,9.21,9.18,9.19,236352.0,8.8081,8.8081,8.7794,8.789,236352.0
2017-07-31 12:05:00,9.18,9.19,9.15,9.17,392964.0,8.7794,8.789,8.7507,8.7698,392964.0
2017-07-31 12:10:00,9.17,9.17,9.15,9.17,446184.0,8.7698,8.7698,8.7507,8.7698,446184.0
2017-07-31 12:15:00,9.17,9.19,9.17,9.19,296388.0,8.7698,8.789,8.7698,8.789,296388.0
2017-07-31 12:20:00,9.19,9.19,9.18,9.19,112848.0,8.789,8.789,8.7794,8.789,112848.0
2017-07-31 12:25:00,9.19,9.22,9.19,9.21,349692.0,8.789,8.8177,8.789,8.8081,349692.0
2017-07-31 12:30:00,9.21,9.21,9.2,9.2,62400.0,8.8081,8.8081,8.7985,8.7985,62400.0
2017-07-31 12:35:00,9.2,9.21,9.2,9.2,137664.0,8.7985,8.8081,8.7985,8.7985,137664.0
2017-07-31 12:40:00,9.2,9.21,9.2,9.2,414768.0,8.7985,8.8081,8.7985,8.7985,414768.0
2017-07-31 12:45:00,9.2,9.22,9.2,9.2,912228.0,8.7985,8.8177,8.7985,8.7985,912228.0
2017-07-31 12:50:00,9.2,9.2,9.18,9.2,192420.0,8.7985,8.7985,8.7794,8.7985,192420.0
2017-07-31 12:55:00,9.2,9.21,9.2,9.2,138672.0,8.7985,8.8081,8.7985,8.7985,138672.0
2017-07-31 13:00:00,9.2,9.2,9.17,9.19,315552.0,8.7985,8.7985,8.7698,8.789,315552.0
2017-07-31 13:05:00,9.19,9.19,9.18,9.18,146880.0,8.789,8.789,8.7794,8.7794,146880.0
2017-07-31 13:10:00,9.18,9.19,9.15,9.15,483408.0,8.7794,8.789,8.7507,8.7507,483408.0
2017-07-31 13:15:00,9.15,9.16,9.15,9.16,256800.0,8.7507,8.7603,8.7507,8.7603,256800.0
2017-07-31 13:20:00,9.16,9.17,9.15,9.16,257784.0,8.7603,8.7698,8.7507,8.7603,257784.0
2017-07-31 13:25:00,9.16,9.18,9.16,9.17,191928.0,8.7603,8.7794,8.7603,8.7698,191928.0
2017-07-31 13:30:00,9.17,9.17,9.15,9.16,202224.0,8.7698,8.7698,8.7507,8.7603,202224.0
2017-07-31 13:35:00,9.16,9.16,9.12,9.12,1136028.0,8.7603,8.7603,8.722,8.722,1136028.0
2017-07-31 13:40:00,9.12,9.13,9.11,9.13,217104.0,8.722,8.7316,8.7125,8.7316,217104.0
2017-07-31 13:45:00,9.12,9.13,9.12,9.13,134868.0,8.722,8.7316,8.722,8.7316,134868.0
2017-07-31 13:50:00,9.13,9.15,9.13,9.15,427260.0,8.7316,8.7507,8.7316,8.7507,427260.0
2017-07-31 13:55:00,9.15,9.15,9.14,9.15,144972.0,8.7507,8.7507,8.7412,8.7507,144972.0
2017-07-31 14:00:00,9.15,9.15,9.14,9.15,236436.0,8.7507,8.7507,8.7412,8.7507,236436.0
2017-07-31 14:05:00,9.14,9.14,9.12,9.12,314964.0,8.7412,8.7412,8.722,8.722,314964.0
2017-07-31 14:10:00,9.12,9.14,9.12,9.14,308184.0,8.722,8.7412,8.722,8.7412,308184.0
2017-07-31 14:15:00,9.14,9.17,9.14,9.17,376416.0,8.7412,8.7698,8.7412,8.7698,376416.0
2017-07-31 14:20:00,9.17,9.17,9.15,9.17,400284.0,8.7698,8.7698,8.7507,8.7698,400284.0
2017-07-31 14:25:00,9.17,9.17,9.15,9.16,212124.0,8.7698,8.7698,8.7507,8.7603,212124.0
2017-07-31 14:30:00,9.16,9.16,9.15,9.16,127644.0,8.7603,8.7603,8.7507,8.7603,127644.0
2017-07-31 14:35:00,9.16,9.16,9.13,9.13,410016.0,8.7603,8.7603,8.7316,8.7316,410016.0
2017-07-31 14:40:00,9.14,9.15,9.13,9.14,255480.0,8.7412,8.7507,8.7316,8.7412,255480.0
2017-07-31 14:45:00,9.13,9.14,9.13,9.14,409740.0,8.7316,8.7412,8.7316,8.7412,409740.0
2017-07-31 14:50:00,9.14,9.14,9.13,9.13,237660.0,8.7412,8.7412,8.7316,8.7316,237660.0
2017-07-31 14:55:00,9.13,9.14,9.13,9.14,120024.0,8.7316,8.7412,8.7316,8.7412,120024.0
2017-07-31 15:00:00,9.14,9.16,9.14,9.16,202476.0,8.7412,8.7603,8.7412,8.7603,202476.0
2017-07-31 15:05:00,9.16,9.16,9.15,9.16,150408.0,8.7603,8.7603,8.7507,8.7603,150408.0
2017-07-31 15:10:00,9.16,9.18,9.15,9.17,408720.0,8.7603,8.7794,8.7507,8.7698,408720.0
2017-07-31 15:15:00,9.18,9.19,9.18,9.18,202212.0,8.7794,8.789,8.7794,8.7794,202212.0
2017-07-31 15:20:00,9.18,9.19,9.17,9.18,152316.0,8.7794,8.789,8.7698,8.7794,152316.0
2017-07-31 15:25:00,9.18,9.18,9.17,9.18,214368.0,8.7794,8.7794,8.7698,8.7794,214368.0
2017-07-31 15:30:00,9.18,9.19,9.18,9.19,482088.0,8.7794,8.789,8.7794,8.789,482088.0
2017-07-31 15:35:00,9.19,9.19,9.18,9.19,179220.0,8.789,8.789,8.7794,8.789,179220.0
2017-07-31 15:40:00,9.19,9.2,9.18,9.2,254004.0,8.789,8.7985,8.7794,8.7985,254004.0
2017-07-31 15:45:00,9.19,9.2,9.19,9.19,401676.0,8.789,8.7985,8.789,8.789,401676.0
2017-07-31 15:50:00,9.2,9.2,9.14,9.15,1162596.0,8.7985,8.7985,8.7412,8.7507,1162596.0
2017-07-31 15:55:00,9.15,9.17,9.13,9.15,1229076.0,8.7507,8.7698,8.7316,8.7507,1229076.0
2017-08-01 09:30:00,9.25,9.26,9.17,9.22,2138112.0,8.8464,8.8559,8.7698,8.8177,2138112.0
2017-08-01 09:35:00,9.22,9.24,9.18,9.23,1372392.0,8.8177,8.8368,8.7794,8.8272,1372392.0
2017-08-01 09:40:00,9.22,9.24,9.2,9.23,1355460.0,8.8177,8.8368,8.7985,8.8272,1355460.0
2017-08-01 09:45:00,9.23,9.23,9.19,9.21,578172.0,8.8272,8.8272,8.789,8.8081,578172.0
2017-08-01 09:50:00,9.21,9.22,9.18,9.19,390072.0,8.8081,8.8177,8.7794,8.789,390072.0
2017-08-01 09:55:00,9.19,9.21,9.18,9.2,335280.0,8.789,8.8081,8.7794,8.7985,335280.0
2017-08-01 10:00:00,9.19,9.23,9.19,9.23,865824.0,8.789,8.8272,8.789,8.8272,865824.0
2017-08-01 10:05:00,9.22,9.23,9.2,9.21,222048.0,8.8177,8.8272,8.7985,8.8081,222048.0
2017-08-01 10:10:00,9.22,9.22,9.21,9.21,282012.0,8.8177,8.8177,8.8081,8.8081,282012.0
2017-08-01 10:15:00,9.21,9.22,9.19,9.21,285372.0,8.8081,8.8177,8.789,8.8081,285372.0
2017-08-01 10:20:00,9.21,9.21,9.15,9.15,919596.0,8.8081,8.8081,8.7507,8.7507,919596.0
2017-08-01 10:25:00,9.15,9.17,9.14,9.17,754728.0,8.7507,8.7698,8.7412,8.7698,754728.0
2017-08-01 10:30:00,9.17,9.18,9.16,9.17,1106832.0,8.7698,8.7794,8.7603,8.7698,1106832.0
2017-08-01 10:35:00,9.17,9.19,9.17,9.19,975456.0,8.7698,8.789,8.7698,8.789,975456.0
2017-08-01 10:40:00,9.19,9.21,9.19,9.2,276852.0,8.789,8.8081,8.789,8.7985,276852.0
2017-08-01 10:45:00,9.2,9.23,9.18,9.22,793848.0,8.7985,8.8272,8.7794,8.8177,793848.0
2017-08-01 10:50:00,9.22,9.25,9.22,9.25,898788.0,8.8177,8.8464,8.8177,8.8464,898788.0
2017-08-01 10:55:00,9.25,9.25,9.23,9.23,558288.0,8.8464,8.8464,8.8272,8.8272,558288.0
2017-08-01 11:00:00,9.23,9.24,9.22,9.22,181800.0,8.8272,8.8368,8.8177,8.8177,181800.0
2017-08-01 11:05:00,9.22,9.24,9.2,9.2,208980.0,8.8177,8.8368,8.7985,8.7985,208980.0
2017-08-01 11:10:00,9.21,9.21,9.19,9.19,332736.0,8.8081,8.8081,8.789,8.789,332736.0
2017-08-01 11:15:00,9.19,9.2,9.18,9.18,220224.0,8.789,8.7985,8.7794,8.7794,220224.0
2017-08-01 11:20:00,9.18,9.19,9.17,9.18,289608.0,8.7794,8.789,8.7698,8.7794,289608.0
2017-08-01 11:25:00,9.18,9.18,9.16,9.17,529728.0,8.7794,8.7794,8.7603,8.7698,529728.0
2017-08-01 11:30:00,9.17,9.19,9.17,9.19,442944.0,8.7698,8.789,8.7698,8.789,442944.0
2017-08-01 11:35:00,9.19,9.2,9.19,9.2,125280.0,8.789,8.7985,8.789,8.7985,125280.0
2017-08-01 11:40:00,9.2,9.21,9.19,9.2,297072.0,8.7985,8.8081,8.789,8.7985,297072.0
2017-08-01 11:45:00,9.2,9.2,9.19,9.2,170880.0,8.7985,8.7985,8.789,8.7985,170880.0
2017-08-01 11:50:00,9.2,9.21,9.2,9.2,83508.0,8.7985,8.8081,8.7985,8.7985,83508.0
2017-08-01 11:55:00,9.2,9.21,9.2,9.21,219408.0,8.7985,8.8081,8.7985,8.8081,219408.0
2017-08-01 12:00:00,9.21,9.21,9.2,9.2,132000.0,8.8081,8.8081,8.7985,8.7985,132000.0
2017-08-01 12:05:00,9.2,9.2,9.19,9.19,186504.0,8.7985,8.7985,8.789,8.789,186504.0
2017-08-01 12:10:00,9.19,9.21,9.19,9.21,58800.0,8.789,8.8081,8.789,8.8081,58800.0
2017-08-01 12:15:00,9.21,9.21,9.2,9.2,120360.0,8.8081,8.8081,8.7985,8.7985,120360.0
2017-08-01 12:20:00,9.21,9.21,9.2,9.2,138672.0,8.8081,8.8081,8.7985,8.7985,138672.0
2017-08-01 12:25:00,9.2,9.2,9.18,9.19,945192.0,8.7985,8.7985,8.7794,8.789,945192.0
2017-08-01 12:30:00,9.18,9.19,9.18,9.18,239580.0,8.7794,8.789,8.7794,8.7794,239580.0
2017-08-01 12:35:00,9.18,9.19,9.18,9.19,163128.0,8.7794,8.789,8.7794,8.789,163128.0
2017-08-01 12:40:00,9.19,9.19,9.19,9.19,103632.0,8.789,8.789,8.789,8.789,103632.0
2017-08-01 12:45:00,9.18,9.19,9.18,9.19,132468.0,8.7794,8.789,8.7794,8.789,132468.0
2017-08-01 12:50:00,9.18,9.19,9.18,9.19,52800.0,8.7794,8.789,8.7794,8.789,52800.0
2017-08-01 12:55:00,9.19,9.2,9.19,9.19,35976.0,8.789,8.7985,8.789,8.789,35976.0
2017-08-01 13:00:00,9.2,9.2,9.19,9.19,56424.0,8.7985,8.7985,8.789,8.789,56424.0
2017-08-01 13:05:00,9.19,9.2,9.19,9.2,54000.0,8.789,8.7985,8.789,8.7985,54000.0
2017-08-01 13:10:00,9.2,9.2,9.19,9.2,94896.0,8.7985,8.7985,8.789,8.7985,94896.0
2017-08-01 13:15:00,9.2,9.2,9.19,9.2,46320.0,8.7985,8.7985,8.789,8.7985,46320.0
2017-08-01 13:20:00,9.2,9.21,9.2,9.21,188592.0,8.7985,8.8081,8.7985,8.8081,188592.0
2017-08-01 13:25:00,9.21,9.21,9.2,9.21,124596.0,8.8081,8.8081,8.7985,8.8081,124596.0
2017-08-01 13:30:00,9.21,9.22,9.2,9.2,201396.0,8.8081,8.8177,8.7985,8.7985,201396.0
2017-08-01 13:35:00,9.2,9.21,9.2,9.2,72276.0,8.7985,8.8081,8.7985,8.7985,72276.0
2017-08-01 13:40:00,9.2,9.21,9.2,9.21,106200.0,8.7985,8.8081,8.7985,8.8081,106200.0
2017-08-01 13:45:00,9.21,9.21,9.21,9.21,4140.0,8.8081,8.8081,8.8081,8.8081,4140.0
2017-08-01 13:50:00,9.21,9.21,9.2,9.2,99936.0,8.8081,8.8081,8.7985,8.7985,99936.0
2017-08-01 13:55:00,9.2,9.21,9.2,9.21,101940.0,8.7985,8.8081,8.7985,8.8081,101940.0
2017-08-01 14:00:00,9.21,9.22,9.21,9.21,35304.0,8.8081,8.8177,8.8081,8.8081,35304.0
2017-08-01 14:05:00,9.21,9.22,9.21,9.21,368256.0,8.8081,8.8177,8.8081,8.8081,368256.0
2017-08-01 14:10:00,9.21,9.21,9.21,9.21,90264.0,8.8081,8.8081,8.8081,8.8081,90264.0
2017-08-01 14:15:00,9.22,9.22,9.22,9.22,108996.0,8.8177,8.8177,8.8177,8.8177,108996.0
2017-08-01 14:20:00,9.21,9.22,9.21,9.21,121800.0,8.8081,8.8177,8.8081,8.8081,121800.0
2017-08-01 14:25:00,9.21,9.21,9.2,9.21,191724.0,8.8081,8.8081,8.7985,8.8081,191724.0
2017-08-01 14:30:00,9.21,9.21,9.21,9.21,34800.0,8.8081,8.8081,8.8081,8.8081,34800.0
2017-08-01 14:35:00,9.21,9.21,9.21,9.21,12000.0,8.8081,8.8081,8.8081,8.8081,12000.0
2017-08-01 14:40:00,9.21,9.21,9.21,9.21,74760.0,8.8081,8.8081,8.8081,8.8081,74760.0
2017-08-01 14:45:00,9.21,9.21,9.19,9.2,198396.0,8.8081,8.8081,8.789,8.7985,198396.0
2017-08-01 14:50:00,9.2,9.2,9.18,9.2,304656.0,8.7985,8.7985,8.7794,8.7985,304656.0
2017-08-01 14:55:00,9.2,9.2,9.19,9.2,142320.0,8.7985,8.7985,8.789,8.7985,142320.0
2017-08-01 15:00:00,9.2,9.2,9.18,9.18,290268.0,8.7985,8.7985,8.7794,8.7794,290268.0
2017-08-01 15:05:00,9.18,9.19,9.17,9.18,425040.0,8.7794,8.789,8.7698,8.7794,425040.0
2017-08-01 15:10:00,9.18,9.19,9.18,9.19,366060.0,8.7794,8.789,8.7794,8.789,366060.0
2017-08-01 15:15:00,9.19,9.2,9.17,9.18,219996.0,8.789,8.7985,8.7698,8.7794,219996.0
2017-08-01 15:20:00,9.17,9.19,9.17,9.19,109872.0,8.7698,8.789,8.7698,8.789,109872.0
2017-08-01 15:25:00,9.19,9.2,9.18,9.2,188244.0,8.789,8.7985,8.7794,8.7985,188244.0
2017-08-01 15:30:00,9.2,9.2,9.18,9.18,236532.0,8.7985,8.7985,8.7794,8.7794,236532.0
2017-08-01 15:35:00,9.18,9.2,9.18,9.2,177768.0,8.7794,8.7985,8.7794,8.7985,177768.0
2017-08-01 15:40:00,9.2,9.2,9.19,9.2,497160.0,8.7985,8.7985,8.789,8.7985,497160.0
2017-08-01 15:45:00,9.2,9.2,9.19,9.19,272736.0,8.7985,8.7985,8.789,8.789,272736.0
2017-08-01 15:50:00,9.19,9.19,9.19,9.19,204840.0,8.789,8.789,8.789,8.789,204840.0
2017-08-01 15:55:00,9.19,9.22,9.18,9.21,964644.0,8.789,8.8177,8.7794,8.8081,964644.0
2017-08-02 09:30:00,9.4,9.4,9.36,9.37,2403912.0,8.9898,8.9898,8.9516,8.9611,2403912.0
2017-08-02 09:35:00,9.37,9.39,9.36,9.36,1811436.0,8.9611,8.9802,8.9516,8.9516,1811436.0
2017-08-02 09:40:00,9.36,9.37,9.29,9.29,2062968.0,8.9516,8.9611,8.8846,8.8846,2062968.0
2017-08-02 09:45:00,9.29,9.3,9.27,9.28,1550880.0,8.8846,8.8942,8.8655,8.875,1550880.0
2017-08-02 09:50:00,9.29,9.33,9.27,9.32,1107600.0,8.8846,8.9229,8.8655,8.9133,1107600.0
2017-08-02 09:55:00,9.31,9.31,9.28,9.28,737244.0,8.9037,8.9037,8.875,8.875,737244.0
2017-08-02 10:00:00,9.28,9.32,9.28,9.31,567600.0,8.875,8.9133,8.875,8.9037,567600.0
2017-08-02 10:05:00,9.31,9.33,9.29,9.33,976452.0,8.9037,8.9229,8.8846,8.9229,976452.0
2017-08-02 10:10:00,9.33,9.33,9.29,9.3,539376.0,8.9229,8.9229,8.8846,8.8942,539376.0
2017-08-02 10:15:00,9.3,9.3,9.23,9.23,1220760.0,8.8942,8.8942,8.8272,8.8272,1220760.0
2017-08-02 10:20:00,9.23,9.23,9.16,9.16,1236252.0,8.8272,8.8272,8.7603,8.7603,1236252.0
2017-08-02 10:25:00,9.16,9.19,9.13,9.14,2164632.0,8.7603,8.789,8.7316,8.7412,2164632.0
2017-08-02 10:30:00,9.15,9.19,9.15,9.19,1662312.0,8.7507,8.789,8.7507,8.789,1662312.0
2017-08-02 10:35:00,9.19,9.2,9.15,9.19,685500.0,8.789,8.7985,8.7507,8.789,685500.0
2017-08-02 10:40:00,9.2,9.2,9.08,9.08,1564680.0,8.7985,8.7985,8.6838,8.6838,1564680.0
2017-08-02 10:45:00,9.09,9.12,9.07,9.11,1512576.0,8.6933,8.722,8.6742,8.7125,1512576.0
2017-08-02 10:50:00,9.12,9.14,9.12,9.12,661620.0,8.722,8.7412,8.722,8.722,661620.0
2017-08-02 10:55:00,9.12,9.12,9.06,9.08,977640.0,8.722,8.722,8.6646,8.6838,977640.0
2017-08-02 11:00:00,9.08,9.11,9.04,9.06,1283016.0,8.6838,8.7125,8.6455,8.6646,1283016.0
2017-08-02 11:05:00,9.05,9.08,9.04,9.07,1404984.0,8.6551,8.6838,8.6455,8.6742,1404984.0
2017-08-02 11:10:00,9.07,9.1,9.06,9.09,648564.0,8.6742,8.7029,8.6646,8.6933,648564.0
2017-08-02 11:15:00,9.09,9.13,9.09,9.11,724572.0,8.6933,8.7316,8.6933,8.7125,724572.0
2017-08-02 11:20:00,9.1,9.14,9.1,9.14,669552.0,8.7029,8.7412,8.7029,8.7412,669552.0
2017-08-02 11:25:00,9.14,9.14,9.12,9.13,405648.0,8.7412,8.7412,8.722,8.7316,405648.0
2017-08-02 11:30:00,9.13,9.15,9.1,9.11,673440.0,8.7316,8.7507,8.7029,8.7125,673440.0
2017-08-02 11:35:00,9.11,9.15,9.11,9.15,268200.0,8.7125,8.7507,8.7125,8.7507,268200.0
2017-08-02 11:40:00,9.14,9.17,9.13,9.16,436992.0,8.7412,8.7698,8.7316,8.7603,436992.0
2017-08-02 11:45:00,9.17,9.17,9.15,9.15,296880.0,8.7698,8.7698,8.7507,8.7507,296880.0
2017-08-02 11:50:00,9.15,9.17,9.15,9.16,254628.0,8.7507,8.7698,8.7507,8.7603,254628.0
2017-08-02 11:55:00,9.16,9.17,9.15,9.15,216768.0,8.7603,8.7698,8.7507,8.7507,216768.0
2017-08-02 12:00:00,9.14,9.15,9.14,9.14,280560.0,8.7412,8.7507,8.7412,8.7412,280560.0
2017-08-02 12:05:00,9.15,9.16,9.14,9.14,394056.0,8.7507,8.7603,8.7412,8.7412,394056.0
2017-08-02 12:10:00,9.14,9.16,9.13,9.16,344100.0,8.7412,8.7603,8.7316,8.7603,344100.0
2017-08-02 12:15:00,9.16,9.16,9.15,9.16,215784.0,8.7603,8.7603,8.7507,8.7603,215784.0
2017-08-02 12:20:00,9.16,9.17,9.15,9.16,228624.0,8.7603,8.7698,8.7507,8.7603,228624.0
2017-08-02 12:25:00,9.16,9.16,9.14,9.14,202764.0,8.7603,8.7603,8.7412,8.7412,202764.0
2017-08-02 12:30:00,9.14,9.15,9.12,9.12,395100.0,8.7412,8.7507,8.722,8.722,395100.0
2017-08-02 12:35:00,9.13,9.15,9.13,9.13,227280.0,8.7316,8.7507,8.7316,8.7316,227280.0
2017-08-02 12:40:00,9.13,9.15,9.13,9.15,65520.0,8.7316,8.7507,8.7316,8.7507,65520.0
2017-08-02 12:45:00,9.15,9.16,9.14,9.15,397416.0,8.7507,8.7603,8.7412,8.7507,397416.0
2017-08-02 12:50:00,9.15,9.15,9.12,9.13,294840.0,8.7507,8.7507,8.722,8.7316,294840.0
2017-08-02 12:55:00,9.13,9.14,9.13,9.14,95112.0,8.7316,8.7412,8.7316,8.7412,95112.0
2017-08-02 13:00:00,9.14,9.14,9.11,9.13,259440.0,8.7412,8.7412,8.7125,8.7316,259440.0
2017-08-02 13:05:00,9.13,9.13,9.1,9.12,184620.0,8.7316,8.7316,8.7029,8.722,184620.0
2017-08-02 13:10:00,9.13,9.14,9.12,9.13,281928.0,8.7316,8.7412,8.722,8.7316,281928.0
2017-08-02 13:15:00,9.13,9.15,9.13,9.14,120732.0,8.7316,8.7507,8.7316,8.7412,120732.0
2017-08-02 13:20:00,9.14,9.17,9.14,9.17,395160.0,8.7412,8.7698,8.7412,8.7698,395160.0
2017-08-02 13:25:00,9.16,9.18,9.16,9.18,263940.0,8.7603,8.7794,8.7603,8.7794,263940.0
2017-08-02 13:30:00,9.18,9.19,9.17,9.19,328812.0,8.7794,8.789,8.7698,8.789,328812.0
2017-08-02 13:35:00,9.19,9.2,9.19,9.2,249072.0,8.789,8.7985,8.789,8.7985,249072.0
2017-08-02 13:40:00,9.2,9.25,9.2,9.25,1353396.0,8.7985,8.8464,8.7985,8.8464,1353396.0
2017-08-02 13:45:00,9.25,9.27,9.25,9.26,1297104.0,8.8464,8.8655,8.8464,8.8559,1297104.0
2017-08-02 13:50:00,9.26,9.28,9.25,9.27,968688.0,8.8559,8.875,8.8464,8.8655,968688.0
2017-08-02 13:55:00,9.27,9.28,9.26,9.27,878448.0,8.8655,8.875,8.8559,8.8655,878448.0
2017-08-02 14:00:00,9.28,9.28,9.26,9.26,324792.0,8.875,8.875,8.8559,8.8559,324792.0
2017-08-02 14:05:00,9.27,9.28,9.26,9.26,207924.0,8.8655,8.875,8.8559,8.8559,207924.0
2017-08-02 14:10:00,9.26,9.27,9.25,9.26,358980.0,8.8559,8.8655,8.8464,8.8559,358980.0
2017-08-02 14:15:00,9.27,9.28,9.27,9.28,323400.0,8.8655,8.875,8.8655,8.875,323400.0
2017-08-02 14:20:00,9.27,9.28,9.26,9.26,172080.0,8.8655,8.875,8.8559,8.8559,172080.0
2017-08-02 14:25:00,9.27,9.3,9.27,9.28,560376.0,8.8655,8.8942,8.8655,8.875,560376.0
2017-08-02 14:30:00,9.28,9.32,9.28,9.3,906288.0,8.875,8.9133,8.875,8.8942,906288.0
2017-08-02 14:35:00,9.3,9.31,9.29,9.31,713184.0,8.8942,8.9037,8.8846,8.9037,713184.0
2017-08-02 14:40:00,9.31,9.32,9.3,9.31,253908.0,8.9037,8.9133,8.8942,8.9037,253908.0
2017-08-02 14:45:00,9.31,9.32,9.3,9.31,302352.0,8.9037,8.9133,8.8942,8.9037,302352.0
2017-08-02 14:50:00,9.31,9.31,9.29,9.29,636660.0,8.9037,8.9037,8.8846,8.8846,636660.0
2017-08-02 14:55:00,9.29,9.31,9.28,9.31,152820.0,8.8846,8.9037,8.875,8.9037,152820.0
2017-08-02 15:00:00,9.31,9.34,9.3,9.33,899904.0,8.9037,8.9324,8.8942,8.9229,899904.0
2017-08-02 15:05:00,9.32,9.33,9.3,9.31,159240.0,8.9133,8.9229,8.8942,8.9037,159240.0
2017-08-02 15:10:00,9.31,9.32,9.29,9.3,345360.0,8.9037,8.9133,8.8846,8.8942,345360.0
2017-08-02 15:15:00,9.29,9.29,9.28,9.28,322944.0,8.8846,8.8846,8.875,8.875,322944.0
2017-08-02 15:20:00,9.28,9.29,9.27,9.28,280032.0,8.875,8.8846,8.8655,8.875,280032.0
2017-08-02 15:25:00,9.28,9.29,9.28,9.29,188628.0,8.875,8.8846,8.875,8.8846,188628.0
2017-08-02 15:30:00,9.29,9.29,9.27,9.28,273336.0,8.8846,8.8846,8.8655,8.875,273336.0
2017-08-02 15:35:00,9.28,9.28,9.25,9.27,301020.0,8.875,8.875,8.8464,8.8655,301020.0
2017-08-02 15:40:00,9.27,9.28,9.26,9.28,195180.0,8.8655,8.875,8.8559,8.875,195180.0
2017-08-02 15:45:00,9.27,9.29,9.27,9.29,364176.0,8.8655,8.8846,8.8655,8.8846,364176.0
2017-08-02 15:50:00,9.29,9.32,9.28,9.3,572436.0,8.8846,8.9133,8.875,8.8942,572436.0
2017-08-02 15:55:00,9.3,9.31,9.29,9.29,1317276.0,8.8942,8.9037,8.8846,8.8846,1317276.0
2017-08-03 09:30:00,9.32,9.33,9.29,9.3,1098492.0,8.9133,8.9229,8.8846,8.8942,1098492.0
2017-08-03 09:35:00,9.31,9.31,9.25,9.3,1368744.0,8.9037,8.9037,8.8464,8.8942,1368744.0
2017-08-03 09:40:00,9.3,9.32,9.3,9.31,739392.0,8.8942,8.9133,8.8942,8.9037,739392.0
2017-08-03 09:45:00,9.3,9.3,9.27,9.28,507180.0,8.8942,8.8942,8.8655,8.875,507180.0
2017-08-03 09:50:00,9.28,9.28,9.21,9.21,1158540.0,8.875,8.875,8.8081,8.8081,1158540.0
2017-08-03 09:55:00,9.21,9.22,9.19,9.21,1370868.0,8.8081,8.8177,8.789,8.8081,1370868.0
2017-08-03 10:00:00,9.21,9.23,9.19,9.19,813252.0,8.8081,8.8272,8.789,8.789,813252.0
2017-08-03 10:05:00,9.19,9.2,9.16,9.18,1111368.0,8.789,8.7985,8.7603,8.7794,1111368.0
2017-08-03 10:10:00,9.18,9.2,9.14,9.15,813564.0,8.7794,8.7985,8.7412,8.7507,813564.0
2017-08-03 10:15:00,9.15,9.2,9.13,9.19,663480.0,8.7507,8.7985,8.7316,8.789,663480.0
2017-08-03 10:20:00,9.19,9.22,9.19,9.21,786936.0,8.789,8.8177,8.789,8.8081,786936.0
2017-08-03 10:25:00,9.21,9.22,9.2,9.22,574008.0,8.8081,8.8177,8.7985,8.8177,574008.0
2017-08-03 10:30:00,9.22,9.23,9.21,9.21,584640.0,8.8177,8.8272,8.8081,8.8081,584640.0
2017-08-03 10:35:00,9.21,9.23,9.2,9.21,465168.0,8.8081,8.8272,8.7985,8.8081,465168.0
2017-08-03 10:40:00,9.21,9.25,9.21,9.24,379632.0,8.8081,8.8464,8.8081,8.8368,379632.0
2017-08-03 10:45:00,9.24,9.24,9.21,9.21,357264.0,8.8368,8.8368,8.8081,8.8081,357264.0
2017-08-03 10:50:00,9.22,9.24,9.22,9.23,287064.0,8.8177,8.8368,8.8177,8.8272,287064.0
2017-08-03 10:55:00,9.24,9.26,9.23,9.25,490428.0,8.8368,8.8559,8.8272,8.8464,490428.0
2017-08-03 11:00:00,9.25,9.26,9.24,9.25,491844.0,8.8464,8.8559,8.8368,8.8464,491844.0
2017-08-03 11:05:00,9.25,9.28,9.25,9.28,420984.0,8.8464,8.875,8.8464,8.875,420984.0
2017-08-03 11:10:00,9.28,9.28,9.25,9.26,477960.0,8.875,8.875,8.8464,8.8559,477960.0
2017-08-03 11:15:00,9.25,9.26,9.22,9.22,306084.0,8.8464,8.8559,8.8177,8.8177,306084.0
2017-08-03 11:20:00,9.22,9.24,9.22,9.23,233760.0,8.8177,8.8368,8.8177,8.8272,233760.0
2017-08-03 11:25:00,9.23,9.23,9.22,9.23,126012.0,8.8272,8.8272,8.8177,8.8272,126012.0
2017-08-03 11:30:00,9.23,9.23,9.2,9.21,594252.0,8.8272,8.8272,8.7985,8.8081,594252.0
2017-08-03 11:35:00,9.21,9.23,9.21,9.23,217248.0,8.8081,8.8272,8.8081,8.8272,217248.0
2017-08-03 11:40:00,9.23,9.23,9.21,9.21,346620.0,8.8272,8.8272,8.8081,8.8081,346620.0
2017-08-03 11:45:00,9.21,9.21,9.2,9.2,385656.0,8.8081,8.8081,8.7985,8.7985,385656.0
2017-08-03 11:50:00,9.2,9.22,9.2,9.21,177648.0,8.7985,8.8177,8.7985,8.8081,177648.0
2017-08-03 11:55:00,9.21,9.22,9.2,9.2,758316.0,8.8081,8.8177,8.7985,8.7985,758316.0
2017-08-03 12:00:00,9.2,9.23,9.2,9.22,292464.0,8.7985,8.8272,8.7985,8.8177,292464.0
2017-08-03 12:05:00,9.21,9.22,9.19,9.2,319572.0,8.8081,8.8177,8.789,8.7985,319572.0
2017-08-03 12:10:00,9.19,9.21,9.19,9.21,72600.0,8.789,8.8081,8.789,8.8081,72600.0
2017-08-03 12:15:00,9.21,9.23,9.21,9.23,144084.0,8.8081,8.8272,8.8081,8.8272,144084.0
2017-08-03 12:20:00,9.23,9.23,9.22,9.23,138504.0,8.8272,8.8272,8.8177,8.8272,138504.0
2017-08-03 12:25:00,9.23,9.25,9.23,9.24,140100.0,8.8272,8.8464,8.8272,8.8368,140100.0
2017-08-03 12:30:00,9.25,9.25,9.24,9.24,337320.0,8.8464,8.8464,8.8368,8.8368,337320.0
2017-08-03 12:35:00,9.24,9.25,9.24,9.25,695748.0,8.8368,8.8464,8.8368,8.8464,695748.0
2017-08-03 12:40:00,9.25,9.25,9.23,9.23,98340.0,8.8464,8.8464,8.8272,8.8272,98340.0
2017-08-03 12:45:00,9.24,9.24,9.22,9.22,131400.0,8.8368,8.8368,8.8177,8.8177,131400.0
2017-08-03 12:50:00,9.22,9.23,9.22,9.23,88440.0,8.8177,8.8272,8.8177,8.8272,88440.0
2017-08-03 12:55:00,9.23,9.24,9.22,9.22,342468.0,8.8272,8.8368,8.8177,8.8177,342468.0
2017-08-03 13:00:00,9.22,9.22,9.22,9.22,200304.0,8.8177,8.8177,8.8177,8.8177,200304.0
2017-08-03 13:05:00,9.22,9.22,9.2,9.21,82188.0,8.8177,8.8177,8.7985,8.8081,82188.0
2017-08-03 13:10:00,9.2,9.2,9.19,9.19,341172.0,8.7985,8.7985,8.789,8.789,341172.0
2017-08-03 13:15:00,9.19,9.2,9.19,9.2,82944.0,8.789,8.7985,8.789,8.7985,82944.0
2017-08-03 13:20:00,9.2,9.21,9.19,9.2,137040.0,8.7985,8.8081,8.789,8.7985,137040.0
2017-08-03 13:25:00,9.2,9.2,9.17,9.18,467220.0,8.7985,8.7985,8.7698,8.7794,467220.0
2017-08-03 13:30:00,9.18,9.19,9.16,9.19,349116.0,8.7794,8.789,8.7603,8.789,349116.0
2017-08-03 13:35:00,9.19,9.2,9.19,9.2,200460.0,8.789,8.7985,8.789,8.7985,200460.0
2017-08-03 13:40:00,9.2,9.21,9.2,9.2,377172.0,8.7985,8.8081,8.7985,8.7985,377172.0
2017-08-03 13:45:00,9.21,9.21,9.2,9.2,119820.0,8.8081,8.8081,8.7985,8.7985,119820.0
2017-08-03 13:50:00,9.2,9.23,9.2,9.22,496104.0,8.7985,8.8272,8.7985,8.8177,496104.0
2017-08-03 13:55:00,9.22,9.23,9.21,9.22,54900.0,8.8177,8.8272,8.8081,8.8177,54900.0
2017-08-03 14:00:00,9.22,9.24,9.22,9.23,119700.0,8.8177,8.8368,8.8177,8.8272,119700.0
2017-08-03 14:05:00,9.23,9.23,9.22,9.23,14400.0,8.8272,8.8272,8.8177,8.8272,14400.0
2017-08-03 14:10:00,9.22,9.22,9.21,9.21,123516.0,8.8177,8.8177,8.8081,8.8081,123516.0
2017-08-03 14:15:00,9.2,9.22,9.2,9.21,244104.0,8.7985,8.8177,8.7985,8.8081,244104.0
2017-08-03 14:20:00,9.21,9.23,9.21,9.23,246540.0,8.8081,8.8272,8.8081,8.8272,246540.0
2017-08-03 14:25:00,9.23,9.24,9.22,9.24,223944.0,8.8272,8.8368,8.8177,8.8368,223944.0
2017-08-03 14:30:00,9.24,9.24,9.23,9.24,132000.0,8.8368,8.8368,8.8272,8.8368,132000.0
2017-08-03 14:35:00,9.24,9.24,9.23,9.23,101700.0,8.8368,8.8368,8.8272,8.8272,101700.0
2017-08-03 14:40:00,9.23,9.23,9.22,9.22,71400.0,8.8272,8.8272,8.8177,8.8177,71400.0
2017-08-03 14:45:00,9.22,9.23,9.22,9.22,342504.0,8.8177,8.8272,8.8177,8.8177,342504.0
2017-08-03 14:50:00,9.22,9.22,9.21,9.21,153180.0,8.8177,8.8177,8.8081,8.8081,153180.0
2017-08-03 14:55:00,9.21,9.22,9.2,9.22,288660.0,8.8081,8.8177,8.7985,8.8177,288660.0
2017-08-03 15:00:00,9.22,9.23,9.22,9.22,278328.0,8.8177,8.8272,8.8177,8.8177,278328.0
2017-08-03 15:05:00,9.22,9.22,9.22,9.22,87000.0,8.8177,8.8177,8.8177,8.8177,87000.0
2017-08-03 15:10:00,9.22,9.24,9.2,9.24,531024.0,8.8177,8.8368,8.7985,8.8368,531024.0
2017-08-03 15:15:00,9.24,9.24,9.23,9.24,320868.0,8.8368,8.8368,8.8272,8.8368,320868.0
2017-08-03 15:20:00,9.24,9.25,9.24,9.24,176988.0,8.8368,8.8464,8.8368,8.8368,176988.0
2017-08-03 15:25:00,9.24,9.24,9.24,9.24,127440.0,8.8368,8.8368,8.8368,8.8368,127440.0
2017-08-03 15:30:00,9.24,9.24,9.15,9.18,2296392.0,8.8368,8.8368,8.7507,8.7794,2296392.0
2017-08-03 15:35:00,9.18,9.18,9.15,9.18,688260.0,8.7794,8.7794,8.7507,8.7794,688260.0
2017-08-03 15:40:00,9.18,9.2,9.17,9.19,430512.0,8.7794,8.7985,8.7698,8.789,430512.0
2017-08-03 15:45:00,9.19,9.2,9.18,9.19,265560.0,8.789,8.7985,8.7794,8.789,265560.0
2017-08-03 15:50:00,9.19,9.2,9.18,9.19,874044.0,8.789,8.7985,8.7794,8.789,874044.0
2017-08-03 15:55:00,9.19,9.2,9.18,9.19,1274376.0,8.789,8.7985,8.7794,8.789,1274376.0
2017-08-04 09:30:00,9.24,9.25,9.2,9.21,1333152.0,8.8368,8.8464,8.7985,8.8081,1333152.0
2017-08-04 09:35:00,9.21,9.26,9.21,9.24,1597764.0,8.8081,8.8559,8.8081,8.8368,1597764.0
2017-08-04 09:40:00,9.23,9.28,9.22,9.26,1596156.0,8.8272,8.875,8.8177,8.8559,1596156.0
2017-08-04 09:45:00,9.26,9.3,9.26,9.27,1103484.0,8.8559,8.8942,8.8559,8.8655,1103484.0
2017-08-04 09:50:00,9.27,9.27,9.25,9.26,750492.0,8.8655,8.8655,8.8464,8.8559,750492.0
2017-08-04 09:55:00,9.26,9.26,9.17,9.17,1237644.0,8.8559,8.8559,8.7698,8.7698,1237644.0
2017-08-04 10:00:00,9.17,9.2,9.15,9.16,1152276.0,8.7698,8.7985,8.7507,8.7603,1152276.0
2017-08-04 10:05:00,9.16,9.18,9.12,9.13,1056744.0,8.7603,8.7794,8.722,8.7316,1056744.0
2017-08-04 10:10:00,9.13,9.16,9.13,9.15,993960.0,8.7316,8.7603,8.7316,8.7507,993960.0
2017-08-04 10:15:00,9.15,9.21,9.14,9.21,1076436.0,8.7507,8.8081,8.7412,8.8081,1076436.0
2017-08-04 10:20:00,9.21,9.21,9.19,9.2,444984.0,8.8081,8.8081,8.789,8.7985,444984.0
2017-08-04 10:25:00,9.2,9.25,9.2,9.25,1050420.0,8.7985,8.8464,8.7985,8.8464,1050420.0
2017-08-04 10:30:00,9.25,9.25,9.23,9.24,565596.0,8.8464,8.8464,8.8272,8.8368,565596.0
2017-08-04 10:35:00,9.24,9.26,9.24,9.25,396012.0,8.8368,8.8559,8.8368,8.8464,396012.0
2017-08-04 10:40:00,9.24,9.25,9.23,9.23,263928.0,8.8368,8.8464,8.8272,8.8272,263928.0
2017-08-04 10:45:00,9.23,9.25,9.23,9.25,394812.0,8.8272,8.8464,8.8272,8.8464,394812.0
2017-08-04 10:50:00,9.25,9.26,9.2,9.21,1045512.0,8.8464,8.8559,8.7985,8.8081,1045512.0
2017-08-04 10:55:00,9.21,9.23,9.21,9.23,291036.0,8.8081,8.8272,8.8081,8.8272,291036.0
2017-08-04 11:00:00,9.23,9.24,9.22,9.24,539784.0,8.8272,8.8368,8.8177,8.8368,539784.0
2017-08-04 11:05:00,9.24,9.25,9.22,9.22,1057992.0,8.8368,8.8464,8.8177,8.8177,1057992.0
2017-08-04 11:10:00,9.22,9.24,9.22,9.23,870552.0,8.8177,8.8368,8.8177,8.8272,870552.0
2017-08-04 11:15:00,9.24,9.28,9.24,9.28,824244.0,8.8368,8.875,8.8368,8.875,824244.0
2017-08-04 11:20:00,9.28,9.28,9.26,9.26,403608.0,8.875,8.875,8.8559,8.8559,403608.0
2017-08-04 11:25:00,9.26,9.27,9.25,9.26,248952.0,8.8559,8.8655,8.8464,8.8559,248952.0
2017-08-04 11:30:00,9.26,9.27,9.25,9.25,402636.0,8.8559,8.8655,8.8464,8.8464,402636.0
2017-08-04 11:35:00,9.25,9.26,9.24,9.26,110400.0,8.8464,8.8559,8.8368,8.8559,110400.0
2017-08-04 11:40:00,9.26,9.27,9.26,9.26,98076.0,8.8559,8.8655,8.8559,8.8559,98076.0
2017-08-04 11:45:00,9.26,9.27,9.24,9.25,435240.0,8.8559,8.8655,8.8368,8.8464,435240.0
2017-08-04 11:50:00,9.25,9.26,9.24,9.24,332520.0,8.8464,8.8559,8.8368,8.8368,332520.0
2017-08-04 11:55:00,9.24,9.25,9.22,9.25,645600.0,8.8368,8.8464,8.8177,8.8464,645600.0
2017-08-04 12:00:00,9.25,9.25,9.23,9.24,307080.0,8.8464,8.8464,8.8272,8.8368,307080.0
2017-08-04 12:05:00,9.24,9.25,9.23,9.24,223764.0,8.8368,8.8464,8.8272,8.8368,223764.0
2017-08-04 12:10:00,9.24,9.25,9.21,9.22,686844.0,8.8368,8.8464,8.8081,8.8177,686844.0
2017-08-04 12:15:00,9.22,9.22,9.21,9.22,143340.0,8.8177,8.8177,8.8081,8.8177,143340.0
2017-08-04 12:20:00,9.22,9.22,9.21,9.22,63600.0,8.8177,8.8177,8.8081,8.8177,63600.0
2017-08-04 12:25:00,9.22,9.22,9.22,9.22,105888.0,8.8177,8.8177,8.8177,8.8177,105888.0
2017-08-04 12:30:00,9.22,9.22,9.2,9.2,75996.0,8.8177,8.8177,8.7985,8.7985,75996.0
2017-08-04 12:35:00,9.2,9.2,9.17,9.18,489180.0,8.7985,8.7985,8.7698,8.7794,489180.0
2017-08-04 12:40:00,9.19,9.19,9.18,9.18,280200.0,8.789,8.789,8.7794,8.7794,280200.0
2017-08-04 12:45:00,9.18,9.2,9.18,9.2,236736.0,8.7794,8.7985,8.7794,8.7985,236736.0
2017-08-04 12:50:00,9.2,9.21,9.2,9.21,177804.0,8.7985,8.8081,8.7985,8.8081,177804.0
2017-08-04 12:55:00,9.21,9.22,9.21,9.21,234120.0,8.8081,8.8177,8.8081,8.8081,234120.0
2017-08-04 13:00:00,9.21,9.22,9.21,9.21,299040.0,8.8081,8.8177,8.8081,8.8081,299040.0
2017-08-04 13:05:00,9.21,9.21,9.19,9.21,184488.0,8.8081,8.8081,8.789,8.8081,184488.0
2017-08-04 13:10:00,9.21,9.21,9.19,9.19,188400.0,8.8081,8.8081,8.789,8.789,188400.0
2017-08-04 13:15:00,9.2,9.2,9.19,9.19,206916.0,8.7985,8.7985,8.789,8.789,206916.0
2017-08-04 13:20:00,9.2,9.2,9.2,9.2,62556.0,8.7985,8.7985,8.7985,8.7985,62556.0
2017-08-04 13:25:00,9.2,9.2,9.19,9.2,38100.0,8.7985,8.7985,8.789,8.7985,38100.0
2017-08-04 13:30:00,9.2,9.21,9.2,9.21,254520.0,8.7985,8.8081,8.7985,8.8081,254520.0
2017-08-04 13:35:00,9.21,9.22,9.21,9.21,108180.0,8.8081,8.8177,8.8081,8.8081,108180.0
2017-08-04 13:40:00,9.21,9.22,9.2,9.21,47724.0,8.8081,8.8177,8.7985,8.8081,47724.0
2017-08-04 13:45:00,9.21,9.22,9.21,9.22,28800.0,8.8081,8.8177,8.8081,8.8177,28800.0
2017-08-04 13:50:00,9.22,9.22,9.22,9.22,27276.0,8.8177,8.8177,8.8177,8.8177,27276.0
2017-08-04 13:55:00,9.22,9.22,9.21,9.21,283608.0,8.8177,8.8177,8.8081,8.8081,283608.0
2017-08-04 14:00:00,9.21,9.22,9.21,9.22,42444.0,8.8081,8.8177,8.8081,8.8177,42444.0
2017-08-04 14:05:00,9.22,9.22,9.21,9.22,128004.0,8.8177,8.8177,8.8081,8.8177,128004.0
2017-08-04 14:10:00,9.21,9.22,9.21,9.22,59280.0,8.8081,8.8177,8.8081,8.8177,59280.0
2017-08-04 14:15:00,9.21,9.22,9.21,9.21,24360.0,8.8081,8.8177,8.8081,8.8081,24360.0
2017-08-04 14:20:00,9.21,9.21,9.21,9.21,46512.0,8.8081,8.8081,8.8081,8.8081,46512.0
2017-08-04 14:25:00,9.21,9.21,9.18,9.19,375456.0,8.8081,8.8081,8.7794,8.789,375456.0
2017-08-04 14:30:00,9.18,9.19,9.18,9.19,307392.0,8.7794,8.789,8.7794,8.789,307392.0
2017-08-04 14:35:00,9.19,9.19,9.19,9.19,109944.0,8.789,8.789,8.789,8.789,109944.0
2017-08-04 14:40:00,9.19,9.19,9.19,9.19,163200.0,8.789,8.789,8.789,8.789,163200.0
2017-08-04 14:45:00,9.2,9.21,9.2,9.2,88224.0,8.7985,8.8081,8.7985,8.7985,88224.0
2017-08-04 14:50:00,9.21,9.21,9.21,9.21,28596.0,8.8081,8.8081,8.8081,8.8081,28596.0
2017-08-04 14:55:00,9.2,9.21,9.19,9.2,66732.0,8.7985,8.8081,8.789,8.7985,66732.0
2017-08-04 15:00:00,9.2,9.21,9.2,9.21,53388.0,8.7985,8.8081,8.7985,8.8081,53388.0
2017-08-04 15:05:00,9.21,9.22,9.21,9.22,83772.0,8.8081,8.8177,8.8081,8.8177,83772.0
2017-08-04 15:10:00,9.22,9.22,9.22,9.22,87816.0,8.8177,8.8177,8.8177,8.8177,87816.0
2017-08-04 15:15:00,9.22,9.22,9.2,9.2,389640.0,8.8177,8.8177,8.7985,8.7985,389640.0
2017-08-04 15:20:00,9.2,9.21,9.2,9.2,96480.0,8.7985,8.8081,8.7985,8.7985,96480.0
2017-08-04 15:25:00,9.2,9.21,9.2,9.21,225240.0,8.7985,8.8081,8.7985,8.8081,225240.0
2017-08-04 15:30:00,9.21,9.21,9.19,9.2,235536.0,8.8081,8.8081,8.789,8.7985,235536.0
2017-08-04 15:35:00,9.2,9.2,9.19,9.19,237072.0,8.7985,8.7985,8.789,8.789,237072.0
2017-08-04 15:40:00,9.19,9.2,9.18,9.19,95076.0,8.789,8.7985,8.7794,8.789,95076.0
2017-08-04 15:45:00,9.19,9.2,9.18,9.19,213576.0,8.789,8.7985,8.7794,8.789,213576.0
2017-08-04 15:50:00,9.19,9.22,9.19,9.22,667800.0,8.789,8.8177,8.789,8.8177,667800.0
2017-08-04 15:55:00,9.22,9.23,9.22,9.23,2207436.0,8.8177,8.8272,8.8177,8.8272,2207436.0
2017-08-07 09:30:00,9.28,9.29,9.26,9.27,769260.0,8.875,8.8846,8.8559,8.8655,769260.0
2017-08-07 09:35:00,9.28,9.29,9.24,9.27,1183368.0,8.875,8.8846,8.8368,8.8655,1183368.0
2017-08-07 09:40:00,9.27,9.29,9.24,9.28,754704.0,8.8655,8.8846,8.8368,8.875,754704.0
2017-08-07 09:45:00,9.29,9.3,9.28,9.29,1055784.0,8.8846,8.8942,8.875,8.8846,1055784.0
2017-08-07 09:50:00,9.29,9.29,9.28,9.29,349248.0,8.8846,8.8846,8.875,8.8846,349248.0
2017-08-07 09:55:00,9.29,9.31,9.28,9.3,511716.0,8.8846,8.9037,8.875,8.8942,511716.0
2017-08-07 10:00:00,9.31,9.32,9.29,9.31,904032.0,8.9037,8.9133,8.8846,8.9037,904032.0
2017-08-07 10:05:00,9.31,9.33,9.31,9.31,1393272.0,8.9037,8.9229,8.9037,8.9037,1393272.0
2017-08-07 10:10:00,9.31,9.32,9.3,9.3,367812.0,8.9037,8.9133,8.8942,8.8942,367812.0
2017-08-07 10:15:00,9.3,9.31,9.29,9.3,496104.0,8.8942,8.9037,8.8846,8.8942,496104.0
2017-08-07 10:20:00,9.31,9.33,9.3,9.33,524460.0,8.9037,8.9229,8.8942,8.9229,524460.0
2017-08-07 10:25:00,9.32,9.33,9.31,9.31,372720.0,8.9133,8.9229,8.9037,8.9037,372720.0
2017-08-07 10:30:00,9.31,9.33,9.31,9.32,292200.0,8.9037,8.9229,8.9037,8.9133,292200.0
2017-08-07 10:35:00,9.32,9.33,9.31,9.33,485028.0,8.9133,8.9229,8.9037,8.9229,485028.0
2017-08-07 10:40:00,9.33,9.33,9.31,9.31,477312.0,8.9229,8.9229,8.9037,8.9037,477312.0
2017-08-07 10:45:00,9.31,9.33,9.3,9.32,465252.0,8.9037,8.9229,8.8942,8.9133,465252.0
2017-08-07 10:50:00,9.32,9.34,9.32,9.34,499212.0,8.9133,8.9324,8.9133,8.9324,499212.0
2017-08-07 10:55:00,9.34,9.34,9.33,9.33,500964.0,8.9324,8.9324,8.9229,8.9229,500964.0
2017-08-07 11:00:00,9.33,9.33,9.32,9.33,302916.0,8.9229,8.9229,8.9133,8.9229,302916.0
2017-08-07 11:05:00,9.33,9.34,9.33,9.33,197244.0,8.9229,8.9324,8.9229,8.9229,197244.0
2017-08-07 11:10:00,9.33,9.35,9.33,9.34,611280.0,8.9229,8.942,8.9229,8.9324,611280.0
2017-08-07 11:15:00,9.34,9.35,9.33,9.34,385500.0,8.9324,8.942,8.9229,8.9324,385500.0
2017-08-07 11:20:00,9.34,9.35,9.34,9.35,251316.0,8.9324,8.942,8.9324,8.942,251316.0
2017-08-07 11:25:00,9.35,9.37,9.35,9.37,813984.0,8.942,8.9611,8.942,8.9611,813984.0
2017-08-07 11:30:00,9.37,9.37,9.36,9.36,234648.0,8.9611,8.9611,8.9516,8.9516,234648.0
2017-08-07 11:35:00,9.36,9.37,9.36,9.37,356340.0,8.9516,8.9611,8.9516,8.9611,356340.0
2017-08-07 11:40:00,9.37,9.37,9.35,9.36,251556.0,8.9611,8.9611,8.942,8.9516,251556.0
2017-08-07 11:45:00,9.36,9.38,9.36,9.37,885168.0,8.9516,8.9707,8.9516,8.9611,885168.0
2017-08-07 11:50:00,9.37,9.37,9.36,9.36,176052.0,8.9611,8.9611,8.9516,8.9516,176052.0
2017-08-07 11:55:00,9.36,9.37,9.36,9.37,119592.0,8.9516,8.9611,8.9516,8.9611,119592.0
2017-08-07 12:00:00,9.36,9.37,9.36,9.37,296304.0,8.9516,8.9611,8.9516,8.9611,296304.0
2017-08-07 12:05:00,9.37,9.37,9.36,9.37,150024.0,8.9611,8.9611,8.9516,8.9611,150024.0
2017-08-07 12:10:00,9.37,9.37,9.37,9.37,125808.0,8.9611,8.9611,8.9611,8.9611,125808.0
2017-08-07 12:15:00,9.37,9.37,9.35,9.35,271980.0,8.9611,8.9611,8.942,8.942,271980.0
2017-08-07 12:20:00,9.35,9.36,9.35,9.36,84828.0,8.942,8.9516,8.942,8.9516,84828.0
2017-08-07 12:25:00,9.36,9.37,9.36,9.36,209568.0,8.9516,8.9611,8.9516,8.9516,209568.0
2017-08-07 12:30:00,9.36,9.36,9.35,9.35,129516.0,8.9516,8.9516,8.942,8.942,129516.0
2017-08-07 12:35:00,9.35,9.35,9.35,9.35,47460.0,8.942,8.942,8.942,8.942,47460.0
2017-08-07 12:40:00,9.35,9.35,9.34,9.35,67152.0,8.942,8.942,8.9324,8.942,67152.0
2017-08-07 12:45:00,9.35,9.36,9.35,9.36,120264.0,8.942,8.9516,8.942,8.9516,120264.0
2017-08-07 12:50:00,9.36,9.37,9.36,9.36,217332.0,8.9516,8.9611,8.9516,8.9516,217332.0
2017-08-07 12:55:00,9.36,9.37,9.36,9.37,177684.0,8.9516,8.9611,8.9516,8.9611,177684.0
2017-08-07 13:00:00,9.37,9.37,9.36,9.36,266484.0,8.9611,8.9611,8.9516,8.9516,266484.0
2017-08-07 13:05:00,9.37,9.37,9.36,9.36,77880.0,8.9611,8.9611,8.9516,8.9516,77880.0
2017-08-07 13:10:00,9.36,9.37,9.36,9.37,110532.0,8.9516,8.9611,8.9516,8.9611,110532.0
2017-08-07 13:15:00,9.37,9.37,9.35,9.36,213540.0,8.9611,8.9611,8.942,8.9516,213540.0
2017-08-07 13:20:00,9.35,9.37,9.35,9.36,118404.0,8.942,8.9611,8.942,8.9516,118404.0
2017-08-07 13:25:00,9.36,9.37,9.36,9.37,91200.0,8.9516,8.9611,8.9516,8.9611,91200.0
2017-08-07 13:30:00,9.37,9.37,9.36,9.36,66000.0,8.9611,8.9611,8.9516,8.9516,66000.0
2017-08-07 13:35:00,9.36,9.37,9.35,9.35,39228.0,8.9516,8.9611,8.942,8.942,39228.0
2017-08-07 13:40:00,9.35,9.36,9.35,9.36,45300.0,8.942,8.9516,8.942,8.9516,45300.0
2017-08-07 13:45:00,9.36,9.36,9.35,9.35,31800.0,8.9516,8.9516,8.942,8.942,31800.0
2017-08-07 13:50:00,9.36,9.36,9.35,9.35,194148.0,8.9516,8.9516,8.942,8.942,194148.0
2017-08-07 13:55:00,9.35,9.35,9.34,9.35,238356.0,8.942,8.942,8.9324,8.942,238356.0
2017-08-07 14:00:00,9.36,9.36,9.35,9.36,115116.0,8.9516,8.9516,8.942,8.9516,115116.0
2017-08-07 14:05:00,9.36,9.36,9.35,9.36,161160.0,8.9516,8.9516,8.942,8.9516,161160.0
2017-08-07 14:10:00,9.36,9.36,9.35,9.35,56292.0,8.9516,8.9516,8.942,8.942,56292.0
2017-08-07 14:15:00,9.35,9.36,9.35,9.36,46368.0,8.942,8.9516,8.942,8.9516,46368.0
2017-08-07 14:20:00,9.36,9.36,9.35,9.36,28284.0,8.9516,8.9516,8.942,8.9516,28284.0
2017-08-07 14:25:00,9.36,9.36,9.36,9.36,39180.0,8.9516,8.9516,8.9516,8.9516,39180.0
2017-08-07 14:30:00,9.36,9.37,9.36,9.37,154584.0,8.9516,8.9611,8.9516,8.9611,154584.0
2017-08-07 14:35:00,9.36,9.37,9.36,9.37,327012.0,8.9516,8.9611,8.9516,8.9611,327012.0
2017-08-07 14:40:00,9.37,9.37,9.37,9.37,164076.0,8.9611,8.9611,8.9611,8.9611,164076.0
2017-08-07 14:45:00,9.37,9.37,9.36,9.37,120228.0,8.9611,8.9611,8.9516,8.9611,120228.0
2017-08-07 14:50:00,9.37,9.37,9.37,9.37,86676.0,8.9611,8.9611,8.9611,8.9611,86676.0
2017-08-07 14:55:00,9.37,9.37,9.37,9.37,81180.0,8.9611,8.9611,8.9611,8.9611,81180.0
2017-08-07 15:00:00,9.37,9.37,9.37,9.37,15600.0,8.9611,8.9611,8.9611,8.9611,15600.0
2017-08-07 15:05:00,9.37,9.37,9.36,9.37,66192.0,8.9611,8.9611,8.9516,8.9611,66192.0
2017-08-07 15:10:00,9.37,9.37,9.37,9.37,98220.0,8.9611,8.9611,8.9611,8.9611,98220.0
2017-08-07 15:15:00,9.37,9.37,9.36,9.36,58440.0,8.9611,8.9611,8.9516,8.9516,58440.0
2017-08-07 15:20:00,9.37,9.37,9.37,9.37,87252.0,8.9611,8.9611,8.9611,8.9611,87252.0
2017-08-07 15:25:00,9.37,9.4,9.37,9.4,1002756.0,8.9611,8.9898,8.9611,8.9898,1002756.0
2017-08-07 15:30:00,9.4,9.4,9.38,9.38,439068.0,8.9898,8.9898,8.9707,8.9707,439068.0
2017-08-07 15:35:00,9.38,9.38,9.37,9.38,218472.0,8.9707,8.9707,8.9611,8.9707,218472.0
2017-08-07 15:40:00,9.38,9.39,9.38,9.39,148824.0,8.9707,8.9802,8.9707,8.9802,148824.0
2017-08-07 15:45:00,9.39,9.39,9.38,9.39,470472.0,8.9802,8.9802,8.9707,8.9802,470472.0
2017-08-07 15:50:00,9.39,9.41,9.39,9.4,574956.0,8.9802,8.9994,8.9802,8.9898,574956.0
2017-08-07 15:55:00,9.4,9.4,9.39,9.39,1174116.0,8.9898,8.9898,8.9802,8.9802,1174116.0
2017-08-08 09:30:00,9.35,9.37,9.34,9.34,1401264.0,8.942,8.9611,8.9324,8.9324,1401264.0
2017-08-08 09:35:00,9.34,9.35,9.3,9.31,2097372.0,8.9324,8.942,8.8942,8.9037,2097372.0
2017-08-08 09:40:00,9.31,9.33,9.3,9.32,790560.0,8.9037,8.9229,8.8942,8.9133,790560.0
2017-08-08 09:45:00,9.31,9.35,9.31,9.33,1101024.0,8.9037,8.942,8.9037,8.9229,1101024.0
2017-08-08 09:50:00,9.33,9.36,9.33,9.35,901272.0,8.9229,8.9516,8.9229,8.942,901272.0
2017-08-08 09:55:00,9.35,9.37,9.35,9.36,1176468.0,8.942,8.9611,8.942,8.9516,1176468.0
2017-08-08 10:00:00,9.36,9.37,9.35,9.35,659088.0,8.9516,8.9611,8.942,8.942,659088.0
2017-08-08 10:05:00,9.35,9.38,9.35,9.37,429336.0,8.942,8.9707,8.942,8.9611,429336.0
2017-08-08 10:10:00,9.37,9.37,9.36,9.36,449904.0,8.9611,8.9611,8.9516,8.9516,449904.0
2017-08-08 10:15:00,9.36,9.37,9.34,9.37,511452.0,8.9516,8.9611,8.9324,8.9611,511452.0
2017-08-08 10:20:00,9.37,9.37,9.35,9.37,389472.0,8.9611,8.9611,8.942,8.9611,389472.0
2017-08-08 10:25:00,9.37,9.38,9.36,9.36,600756.0,8.9611,8.9707,8.9516,8.9516,600756.0
2017-08-08 10:30:00,9.36,9.36,9.35,9.36,371628.0,8.9516,8.9516,8.942,8.9516,371628.0
2017-08-08 10:35:00,9.36,9.4,9.36,9.4,1228452.0,8.9516,8.9898,8.9516,8.9898,1228452.0
2017-08-08 10:40:00,9.4,9.41,9.39,9.41,955176.0,8.9898,8.9994,8.9802,8.9994,955176.0
2017-08-08 10:45:00,9.41,9.41,9.4,9.4,1017384.0,8.9994,8.9994,8.9898,8.9898,1017384.0
2017-08-08 10:50:00,9.4,9.43,9.4,9.42,795684.0,8.9898,9.0185,8.9898,9.0089,795684.0
2017-08-08 10:55:00,9.42,9.43,9.42,9.43,473484.0,9.0089,9.0185,9.0089,9.0185,473484.0
2017-08-08 11:00:00,9.43,9.44,9.41,9.43,1164948.0,9.0185,9.0281,8.9994,9.0185,1164948.0
2017-08-08 11:05:00,9.43,9.45,9.43,9.44,512808.0,9.0185,9.0376,9.0185,9.0281,512808.0
2017-08-08 11:10:00,9.44,9.44,9.43,9.44,253992.0,9.0281,9.0281,9.0185,9.0281,253992.0
2017-08-08 11:15:00,9.44,9.45,9.44,9.44,624840.0,9.0281,9.0376,9.0281,9.0281,624840.0
2017-08-08 11:20:00,9.44,9.44,9.43,9.43,415812.0,9.0281,9.0281,9.0185,9.0185,415812.0
2017-08-08 11:25:00,9.43,9.44,9.43,9.44,259968.0,9.0185,9.0281,9.0185,9.0281,259968.0
2017-08-08 11:30:00,9.44,9.47,9.44,9.47,1328508.0,9.0281,9.0568,9.0281,9.0568,1328508.0
2017-08-08 11:35:00,9.47,9.48,9.46,9.47,469728.0,9.0568,9.0663,9.0472,9.0568,469728.0
2017-08-08 11:40:00,9.47,9.49,9.47,9.49,887976.0,9.0568,9.0759,9.0568,9.0759,887976.0
2017-08-08 11:45:00,9.49,9.51,9.48,9.51,937008.0,9.0759,9.095,9.0663,9.095,937008.0
2017-08-08 11:50:00,9.51,9.53,9.51,9.53,845124.0,9.095,9.1141,9.095,9.1141,845124.0
2017-08-08 11:55:00,9.53,9.56,9.52,9.55,776736.0,9.1141,9.1428,9.1046,9.1333,776736.0
2017-08-08 12:00:00,9.55,9.55,9.54,9.55,714240.0,9.1333,9.1333,9.1237,9.1333,714240.0
2017-08-08 12:05:00,9.55,9.58,9.55,9.57,659916.0,9.1333,9.162,9.1333,9.1524,659916.0
2017-08-08 12:10:00,9.57,9.58,9.56,9.56,601788.0,9.1524,9.162,9.1428,9.1428,601788.0
2017-08-08 12:15:00,9.57,9.58,9.55,9.55,859104.0,9.1524,9.162,9.1333,9.1333,859104.0
2017-08-08 12:20:00,9.56,9.57,9.55,9.56,550716.0,9.1428,9.1524,9.1333,9.1428,550716.0
2017-08-08 12:25:00,9.57,9.58,9.56,9.57,409908.0,9.1524,9.162,9.1428,9.1524,409908.0
2017-08-08 12:30:00,9.57,9.57,9.54,9.55,384576.0,9.1524,9.1524,9.1237,9.1333,384576.0
2017-08-08 12:35:00,9.55,9.56,9.53,9.54,726108.0,9.1333,9.1428,9.1141,9.1237,726108.0
2017-08-08 12:40:00,9.54,9.55,9.53,9.55,335988.0,9.1237,9.1333,9.1141,9.1333,335988.0
2017-08-08 12:45:00,9.55,9.55,9.53,9.53,419160.0,9.1333,9.1333,9.1141,9.1141,419160.0
2017-08-08 12:50:00,9.53,9.54,9.53,9.53,216360.0,9.1141,9.1237,9.1141,9.1141,216360.0
2017-08-08 12:55:00,9.53,9.54,9.52,9.53,104100.0,9.1141,9.1237,9.1046,9.1141,104100.0
2017-08-08 13:00:00,9.53,9.53,9.51,9.51,235044.0,9.1141,9.1141,9.095,9.095,235044.0
2017-08-08 13:05:00,9.51,9.53,9.51,9.53,312384.0,9.095,9.1141,9.095,9.1141,312384.0
2017-08-08 13:10:00,9.53,9.54,9.53,9.53,353124.0,9.1141,9.1237,9.1141,9.1141,353124.0
2017-08-08 13:15:00,9.53,9.54,9.53,9.54,91560.0,9.1141,9.1237,9.1141,9.1237,91560.0
2017-08-08 13:20:00,9.53,9.54,9.53,9.54,347868.0,9.1141,9.1237,9.1141,9.1237,347868.0
2017-08-08 13:25:00,9.54,9.54,9.49,9.49,597084.0,9.1237,9.1237,9.0759,9.0759,597084.0
2017-08-08 13:30:00,9.49,9.5,9.47,9.48,1029504.0,9.0759,9.0854,9.0568,9.0663,1029504.0
2017-08-08 13:35:00,9.48,9.49,9.47,9.49,476868.0,9.0663,9.0759,9.0568,9.0759,476868.0
2017-08-08 13:40:00,9.49,9.51,9.48,9.5,660720.0,9.0759,9.095,9.0663,9.0854,660720.0
2017-08-08 13:45:00,9.5,9.51,9.49,9.51,146832.0,9.0854,9.095,9.0759,9.095,146832.0
2017-08-08 13:50:00,9.51,9.51,9.5,9.51,184524.0,9.095,9.095,9.0854,9.095,184524.0
2017-08-08 13:55:00,9.5,9.5,9.5,9.5,377856.0,9.0854,9.0854,9.0854,9.0854,377856.0
2017-08-08 14:00:00,9.5,9.5,9.49,9.5,283980.0,9.0854,9.0854,9.0759,9.0854,283980.0
2017-08-08 14:05:00,9.5,9.5,9.47,9.49,72732.0,9.0854,9.0854,9.0568,9.0759,72732.0
2017-08-08 14:10:00,9.48,9.49,9.48,9.49,142080.0,9.0663,9.0759,9.0663,9.0759,142080.0
2017-08-08 14:15:00,9.49,9.49,9.49,9.49,37320.0,9.0759,9.0759,9.0759,9.0759,37320.0
2017-08-08 14:20:00,9.49,9.5,9.49,9.5,212220.0,9.0759,9.0854,9.0759,9.0854,212220.0
2017-08-08 14:25:00,9.5,9.5,9.49,9.49,133608.0,9.0854,9.0854,9.0759,9.0759,133608.0
2017-08-08 14:30:00,9.49,9.5,9.49,9.5,58200.0,9.0759,9.0854,9.0759,9.0854,58200.0
2017-08-08 14:35:00,9.5,9.5,9.48,9.49,230280.0,9.0854,9.0854,9.0663,9.0759,230280.0
2017-08-08 14:40:00,9.49,9.49,9.47,9.47,108384.0,9.0759,9.0759,9.0568,9.0568,108384.0
2017-08-08 14:45:00,9.48,9.48,9.46,9.47,301836.0,9.0663,9.0663,9.0472,9.0568,301836.0
2017-08-08 14:50:00,9.47,9.47,9.46,9.47,181224.0,9.0568,9.0568,9.0472,9.0568,181224.0
2017-08-08 14:55:00,9.47,9.48,9.46,9.46,299832.0,9.0568,9.0663,9.0472,9.0472,299832.0
2017-08-08 15:00:00,9.47,9.47,9.45,9.45,157188.0,9.0568,9.0568,9.0376,9.0376,157188.0
2017-08-08 15:05:00,9.45,9.46,9.43,9.45,757680.0,9.0376,9.0472,9.0185,9.0376,757680.0
2017-08-08 15:10:00,9.45,9.46,9.45,9.45,341652.0,9.0376,9.0472,9.0376,9.0376,341652.0
2017-08-08 15:15:00,9.45,9.46,9.44,9.46,641352.0,9.0376,9.0472,9.0281,9.0472,641352.0
2017-08-08 15:20:00,9.46,9.46,9.42,9.42,697284.0,9.0472,9.0472,9.0089,9.0089,697284.0
2017-08-08 15:25:00,9.42,9.42,9.34,9.38,1926036.0,9.0089,9.0089,8.9324,8.9707,1926036.0
2017-08-08 15:30:00,9.38,9.38,9.3,9.33,1464660.0,8.9707,8.9707,8.8942,8.9229,1464660.0
2017-08-08 15:35:00,9.33,9.33,9.28,9.33,1494900.0,8.9229,8.9229,8.875,8.9229,1494900.0
2017-08-08 15:40:00,9.33,9.33,9.3,9.3,716796.0,8.9229,8.9229,8.8942,8.8942,716796.0
2017-08-08 15:45:00,9.3,9.35,9.3,9.34,797700.0,8.8942,8.942,8.8942,8.9324,797700.0
2017-08-08 15:50:00,9.34,9.35,9.32,9.34,842760.0,8.9324,8.942,8.9133,8.9324,842760.0
2017-08-08 15:55:00,9.33,9.36,9.33,9.36,1563312.0,8.9229,8.9516,8.9229,8.9516,1563312.0
2017-08-09 09:30:00,9.13,9.18,9.11,9.16,4773648.0,8.7316,8.7794,8.7125,8.7603,4773648.0
2017-08-09 09:35:00,9.16,9.18,9.13,9.13,2256240.0,8.7603,8.7794,8.7316,8.7316,2256240.0
2017-08-09 09:40:00,9.13,9.16,9.06,9.1,3402876.0,8.7316,8.7603,8.6646,8.7029,3402876.0
2017-08-09 09:45:00,9.11,9.15,9.08,9.14,1589544.0,8.7125,8.7507,8.6838,8.7412,1589544.0
2017-08-09 09:50:00,9.14,9.16,9.11,9.16,871908.0,8.7412,8.7603,8.7125,8.7603,871908.0
2017-08-09 09:55:00,9.16,9.21,9.16,9.19,1859028.0,8.7603,8.8081,8.7603,8.789,1859028.0
2017-08-09 10:00:00,9.19,9.2,9.15,9.15,983388.0,8.789,8.7985,8.7507,8.7507,983388.0
2017-08-09 10:05:00,9.15,9.19,9.14,9.19,648132.0,8.7507,8.789,8.7412,8.789,648132.0
2017-08-09 10:10:00,9.19,9.21,9.16,9.17,741924.0,8.789,8.8081,8.7603,8.7698,741924.0
2017-08-09 10:15:00,9.17,9.2,9.17,9.18,690228.0,8.7698,8.7985,8.7698,8.7794,690228.0
2017-08-09 10:20:00,9.18,9.21,9.18,9.21,734292.0,8.7794,8.8081,8.7794,8.8081,734292.0
2017-08-09 10:25:00,9.21,9.21,9.18,9.18,385716.0,8.8081,8.8081,8.7794,8.7794,385716.0
2017-08-09 10:30:00,9.18,9.24,9.18,9.23,895836.0,8.7794,8.8368,8.7794,8.8272,895836.0
2017-08-09 10:35:00,9.24,9.25,9.22,9.25,1191828.0,8.8368,8.8464,8.8177,8.8464,1191828.0
2017-08-09 10:40:00,9.25,9.26,9.22,9.23,621084.0,8.8464,8.8559,8.8177,8.8272,621084.0
2017-08-09 10:45:00,9.23,9.24,9.21,9.21,607524.0,8.8272,8.8368,8.8081,8.8081,607524.0
2017-08-09 10:50:00,9.21,9.24,9.21,9.24,379524.0,8.8081,8.8368,8.8081,8.8368,379524.0
2017-08-09 10:55:00,9.24,9.25,9.23,9.23,198336.0,8.8368,8.8464,8.8272,8.8272,198336.0
2017-08-09 11:00:00,9.23,9.24,9.2,9.23,475392.0,8.8272,8.8368,8.7985,8.8272,475392.0
2017-08-09 11:05:00,9.24,9.25,9.22,9.22,281004.0,8.8368,8.8464,8.8177,8.8177,281004.0
2017-08-09 11:10:00,9.22,9.22,9.19,9.2,717852.0,8.8177,8.8177,8.789,8.7985,717852.0
2017-08-09 11:15:00,9.21,9.22,9.19,9.19,260028.0,8.8081,8.8177,8.789,8.789,260028.0
2017-08-09 11:20:00,9.19,9.22,9.19,9.21,290748.0,8.789,8.8177,8.789,8.8081,290748.0
2017-08-09 11:25:00,9.2,9.22,9.19,9.21,192216.0,8.7985,8.8177,8.789,8.8081,192216.0
2017-08-09 11:30:00,9.21,9.23,9.21,9.22,439296.0,8.8081,8.8272,8.8081,8.8177,439296.0
2017-08-09 11:35:00,9.22,9.25,9.21,9.24,320580.0,8.8177,8.8464,8.8081,8.8368,320580.0
2017-08-09 11:40:00,9.24,9.25,9.24,9.24,372624.0,8.8368,8.8464,8.8368,8.8368,372624.0
2017-08-09 11:45:00,9.24,9.24,9.22,9.24,364164.0,8.8368,8.8368,8.8177,8.8368,364164.0
2017-08-09 11:50:00,9.24,9.3,9.24,9.29,2761908.0,8.8368,8.8942,8.8368,8.8846,2761908.0
2017-08-09 11:55:00,9.29,9.31,9.28,9.3,704796.0,8.8846,8.9037,8.875,8.8942,704796.0
2017-08-09 12:00:00,9.31,9.31,9.29,9.3,511200.0,8.9037,8.9037,8.8846,8.8942,511200.0
2017-08-09 12:05:00,9.3,9.3,9.28,9.28,382728.0,8.8942,8.8942,8.875,8.875,382728.0
2017-08-09 12:10:00,9.28,9.29,9.28,9.29,153348.0,8.875,8.8846,8.875,8.8846,153348.0
2017-08-09 12:15:00,9.29,9.3,9.29,9.3,223980.0,8.8846,8.8942,8.8846,8.8942,223980.0
2017-08-09 12:20:00,9.31,9.32,9.31,9.31,232788.0,8.9037,8.9133,8.9037,8.9037,232788.0
2017-08-09 12:25:00,9.31,9.31,9.31,9.31,146280.0,8.9037,8.9037,8.9037,8.9037,146280.0
2017-08-09 12:30:00,9.31,9.31,9.3,9.3,92400.0,8.9037,8.9037,8.8942,8.8942,92400.0
2017-08-09 12:35:00,9.31,9.31,9.29,9.29,88572.0,8.9037,8.9037,8.8846,8.8846,88572.0
2017-08-09 12:40:00,9.29,9.3,9.29,9.29,149664.0,8.8846,8.8942,8.8846,8.8846,149664.0
2017-08-09 12:45:00,9.29,9.3,9.27,9.27,344784.0,8.8846,8.8942,8.8655,8.8655,344784.0
2017-08-09 12:50:00,9.27,9.28,9.27,9.27,138996.0,8.8655,8.875,8.8655,8.8655,138996.0
2017-08-09 12:55:00,9.27,9.27,9.25,9.26,259392.0,8.8655,8.8655,8.8464,8.8559,259392.0
2017-08-09 13:00:00,9.25,9.28,9.25,9.28,479436.0,8.8464,8.875,8.8464,8.875,479436.0
2017-08-09 13:05:00,9.28,9.28,9.26,9.27,270372.0,8.875,8.875,8.8559,8.8655,270372.0
2017-08-09 13:10:00,9.28,9.28,9.26,9.27,184416.0,8.875,8.875,8.8559,8.8655,184416.0
2017-08-09 13:15:00,9.28,9.28,9.24,9.25,446520.0,8.875,8.875,8.8368,8.8464,446520.0
2017-08-09 13:20:00,9.26,9.28,9.25,9.27,206736.0,8.8559,8.875,8.8464,8.8655,206736.0
2017-08-09 13:25:00,9.27,9.27,9.25,9.26,172200.0,8.8655,8.8655,8.8464,8.8559,172200.0
2017-08-09 13:30:00,9.26,9.27,9.26,9.26,108372.0,8.8559,8.8655,8.8559,8.8559,108372.0
2017-08-09 13:35:00,9.26,9.26,9.25,9.26,135336.0,8.8559,8.8559,8.8464,8.8559,135336.0
2017-08-09 13:40:00,9.26,9.28,9.26,9.27,161976.0,8.8559,8.875,8.8559,8.8655,161976.0
2017-08-09 13:45:00,9.27,9.28,9.27,9.28,270972.0,8.8655,8.875,8.8655,8.875,270972.0
2017-08-09 13:50:00,9.28,9.29,9.28,9.28,119280.0,8.875,8.8846,8.875,8.875,119280.0
2017-08-09 13:55:00,9.28,9.28,9.26,9.28,267084.0,8.875,8.875,8.8559,8.875,267084.0
2017-08-09 14:00:00,9.28,9.29,9.27,9.27,57900.0,8.875,8.8846,8.8655,8.8655,57900.0
2017-08-09 14:05:00,9.27,9.27,9.25,9.26,141780.0,8.8655,8.8655,8.8464,8.8559,141780.0
2017-08-09 14:10:00,9.26,9.26,9.23,9.24,410820.0,8.8559,8.8559,8.8272,8.8368,410820.0
2017-08-09 14:15:00,9.23,9.24,9.23,9.23,292956.0,8.8272,8.8368,8.8272,8.8272,292956.0
2017-08-09 14:20:00,9.23,9.25,9.23,9.24,113628.0,8.8272,8.8464,8.8272,8.8368,113628.0
2017-08-09 14:25:00,9.24,9.24,9.22,9.23,222216.0,8.8368,8.8368,8.8177,8.8272,222216.0
2017-08-09 14:30:00,9.24,9.24,9.2,9.21,404172.0,8.8368,8.8368,8.7985,8.8081,404172.0
2017-08-09 14:35:00,9.21,9.22,9.2,9.2,203628.0,8.8081,8.8177,8.7985,8.7985,203628.0
2017-08-09 14:40:00,9.22,9.22,9.21,9.22,62604.0,8.8177,8.8177,8.8081,8.8177,62604.0
2017-08-09 14:45:00,9.22,9.22,9.18,9.21,562656.0,8.8177,8.8177,8.7794,8.8081,562656.0
2017-08-09 14:50:00,9.21,9.21,9.2,9.21,158664.0,8.8081,8.8081,8.7985,8.8081,158664.0
2017-08-09 14:55:00,9.21,9.23,9.21,9.23,278676.0,8.8081,8.8272,8.8081,8.8272,278676.0
2017-08-09 15:00:00,9.23,9.24,9.22,9.23,147900.0,8.8272,8.8368,8.8177,8.8272,147900.0
2017-08-09 15:05:00,9.23,9.24,9.2,9.21,300888.0,8.8272,8.8368,8.7985,8.8081,300888.0
2017-08-09 15:10:00,9.21,9.23,9.21,9.23,224436.0,8.8081,8.8272,8.8081,8.8272,224436.0
2017-08-09 15:15:00,9.23,9.28,9.23,9.27,945252.0,8.8272,8.875,8.8272,8.8655,945252.0
2017-08-09 15:20:00,9.27,9.27,9.26,9.27,509016.0,8.8655,8.8655,8.8559,8.8655,509016.0
2017-08-09 15:25:00,9.28,9.28,9.26,9.26,422796.0,8.875,8.875,8.8559,8.8559,422796.0
2017-08-09 15:30:00,9.27,9.27,9.25,9.25,408792.0,8.8655,8.8655,8.8464,8.8464,408792.0
2017-08-09 15:35:00,9.26,9.29,9.25,9.28,394164.0,8.8559,8.8846,8.8464,8.875,394164.0
2017-08-09 15:40:00,9.28,9.3,9.28,9.29,490884.0,8.875,8.8942,8.875,8.8846,490884.0
2017-08-09 15:45:00,9.29,9.31,9.29,9.31,595668.0,8.8846,8.9037,8.8846,8.9037,595668.0
2017-08-09 15:50:00,9.31,9.33,9.31,9.32,906852.0,8.9037,8.9229,8.9037,8.9133,906852.0
2017-08-09 15:55:00,9.31,9.33,9.31,9.32,1062324.0,8.9037,8.9229,8.9037,8.9133,1062324.0
2017-08-10 09:30:00,9.16,9.18,9.13,9.17,2712252.0,8.7603,8.7794,8.7316,8.7698,2712252.0
2017-08-10 09:35:00,9.17,9.18,9.14,9.15,1793340.0,8.7698,8.7794,8.7412,8.7507,1793340.0
2017-08-10 09:40:00,9.15,9.15,9.08,9.1,3101496.0,8.7507,8.7507,8.6838,8.7029,3101496.0
2017-08-10 09:45:00,9.09,9.09,9.06,9.08,2455596.0,8.6933,8.6933,8.6646,8.6838,2455596.0
2017-08-10 09:50:00,9.08,9.12,9.07,9.11,1359936.0,8.6838,8.722,8.6742,8.7125,1359936.0
2017-08-10 09:55:00,9.11,9.11,9.06,9.08,1269852.0,8.7125,8.7125,8.6646,8.6838,1269852.0
2017-08-10 10:00:00,9.08,9.09,8.97,8.98,3212700.0,8.6838,8.6933,8.5786,8.5881,3212700.0
2017-08-10 10:05:00,8.98,9.0,8.93,8.98,3561588.0,8.5881,8.6073,8.5403,8.5881,3561588.0
2017-08-10 10:10:00,8.98,8.99,8.95,8.99,1133856.0,8.5881,8.5977,8.5594,8.5977,1133856.0
2017-08-10 10:15:00,8.99,9.01,8.97,9.01,1496784.0,8.5977,8.6168,8.5786,8.6168,1496784.0
2017-08-10 10:20:00,9.01,9.03,9.0,9.0,1649712.0,8.6168,8.636,8.6073,8.6073,1649712.0
2017-08-10 10:25:00,9.0,9.04,8.97,9.04,1111056.0,8.6073,8.6455,8.5786,8.6455,1111056.0
2017-08-10 10:30:00,9.04,9.06,9.01,9.03,796080.0,8.6455,8.6646,8.6168,8.636,796080.0
2017-08-10 10:35:00,9.03,9.06,9.03,9.05,806172.0,8.636,8.6646,8.636,8.6551,806172.0
2017-08-10 10:40:00,9.05,9.05,9.03,9.04,504876.0,8.6551,8.6551,8.636,8.6455,504876.0
2017-08-10 10:45:00,9.04,9.07,9.03,9.03,516108.0,8.6455,8.6742,8.636,8.636,516108.0
2017-08-10 10:50:00,9.04,9.04,9.03,9.03,281796.0,8.6455,8.6455,8.636,8.636,281796.0
2017-08-10 10:55:00,9.03,9.05,9.03,9.03,293796.0,8.636,8.6551,8.636,8.636,293796.0
2017-08-10 11:00:00,9.02,9.03,9.0,9.0,484548.0,8.6264,8.636,8.6073,8.6073,484548.0
2017-08-10 11:05:00,9.01,9.05,9.01,9.04,329868.0,8.6168,8.6551,8.6168,8.6455,329868.0
2017-08-10 11:10:00,9.04,9.04,9.02,9.03,128364.0,8.6455,8.6455,8.6264,8.636,128364.0
2017-08-10 11:15:00,9.03,9.03,8.99,9.0,405468.0,8.636,8.636,8.5977,8.6073,405468.0
2017-08-10 11:20:00,9.0,9.0,8.95,8.96,659760.0,8.6073,8.6073,8.5594,8.569,659760.0
2017-08-10 11:25:00,8.96,8.99,8.96,8.99,524364.0,8.569,8.5977,8.569,8.5977,524364.0
2017-08-10 11:30:00,8.99,9.0,8.98,8.99,549204.0,8.5977,8.6073,8.5881,8.5977,549204.0
2017-08-10 11:35:00,8.98,8.99,8.96,8.99,620172.0,8.5881,8.5977,8.569,8.5977,620172.0
2017-08-10 11:40:00,8.98,8.98,8.94,8.94,802224.0,8.5881,8.5881,8.5499,8.5499,802224.0
2017-08-10 11:45:00,8.94,8.94,8.91,8.91,1421892.0,8.5499,8.5499,8.5212,8.5212,1421892.0
2017-08-10 11:50:00,8.91,8.92,8.88,8.89,1065960.0,8.5212,8.5308,8.4925,8.5021,1065960.0
2017-08-10 11:55:00,8.89,8.91,8.88,8.9,496164.0,8.5021,8.5212,8.4925,8.5116,496164.0
2017-08-10 12:00:00,8.91,8.91,8.88,8.88,753348.0,8.5212,8.5212,8.4925,8.4925,753348.0
2017-08-10 12:05:00,8.88,8.92,8.86,8.92,1500816.0,8.4925,8.5308,8.4734,8.5308,1500816.0
2017-08-10 12:10:00,8.92,8.93,8.91,8.92,474180.0,8.5308,8.5403,8.5212,8.5308,474180.0
2017-08-10 12:15:00,8.92,8.92,8.87,8.89,817440.0,8.5308,8.5308,8.4829,8.5021,817440.0
2017-08-10 12:20:00,8.89,8.89,8.85,8.87,811536.0,8.5021,8.5021,8.4638,8.4829,811536.0
2017-08-10 12:25:00,8.86,8.88,8.84,8.87,749280.0,8.4734,8.4925,8.4542,8.4829,749280.0
2017-08-10 12:30:00,8.86,8.86,8.8,8.81,1622268.0,8.4734,8.4734,8.416,8.4256,1622268.0
2017-08-10 12:35:00,8.81,8.82,8.78,8.81,998928.0,8.4256,8.4351,8.3969,8.4256,998928.0
2017-08-10 12:40:00,8.81,8.84,8.8,8.83,1023816.0,8.4256,8.4542,8.416,8.4447,1023816.0
2017-08-10 12:45:00,8.84,8.87,8.83,8.86,790488.0,8.4542,8.4829,8.4447,8.4734,790488.0
2017-08-10 12:50:00,8.85,8.87,8.82,8.86,649992.0,8.4638,8.4829,8.4351,8.4734,649992.0
2017-08-10 12:55:00,8.86,8.88,8.85,8.87,670392.0,8.4734,8.4925,8.4638,8.4829,670392.0
2017-08-10 13:00:00,8.87,8.91,8.87,8.91,703800.0,8.4829,8.5212,8.4829,8.5212,703800.0
2017-08-10 13:05:00,8.91,8.91,8.88,8.9,820860.0,8.5212,8.5212,8.4925,8.5116,820860.0
2017-08-10 13:10:00,8.9,8.91,8.88,8.89,460860.0,8.5116,8.5212,8.4925,8.5021,460860.0
2017-08-10 13:15:00,8.88,8.89,8.86,8.88,713880.0,8.4925,8.5021,8.4734,8.4925,713880.0
2017-08-10 13:20:00,8.88,8.92,8.87,8.91,591288.0,8.4925,8.5308,8.4829,8.5212,591288.0
2017-08-10 13:25:00,8.91,8.93,8.9,8.92,572784.0,8.5212,8.5403,8.5116,8.5308,572784.0
2017-08-10 13:30:00,8.92,8.93,8.91,8.92,472764.0,8.5308,8.5403,8.5212,8.5308,472764.0
2017-08-10 13:35:00,8.91,8.91,8.89,8.9,509784.0,8.5212,8.5212,8.5021,8.5116,509784.0
2017-08-10 13:40:00,8.9,8.9,8.86,8.86,468108.0,8.5116,8.5116,8.4734,8.4734,468108.0
2017-08-10 13:45:00,8.86,8.88,8.86,8.87,187272.0,8.4734,8.4925,8.4734,8.4829,187272.0
2017-08-10 13:50:00,8.88,8.89,8.86,8.86,200676.0,8.4925,8.5021,8.4734,8.4734,200676.0
2017-08-10 13:55:00,8.86,8.88,8.84,8.88,577548.0,8.4734,8.4925,8.4542,8.4925,577548.0
2017-08-10 14:00:00,8.87,8.87,8.84,8.86,272592.0,8.4829,8.4829,8.4542,8.4734,272592.0
2017-08-10 14:05:00,8.86,8.87,8.83,8.86,308184.0,8.4734,8.4829,8.4447,8.4734,308184.0
2017-08-10 14:10:00,8.86,8.9,8.86,8.89,582252.0,8.4734,8.5116,8.4734,8.5021,582252.0
2017-08-10 14:15:00,8.89,8.92,8.89,8.92,541680.0,8.5021,8.5308,8.5021,8.5308,541680.0
2017-08-10 14:20:00,8.92,8.93,8.9,8.91,594132.0,8.5308,8.5403,8.5116,8.5212,594132.0
2017-08-10 14:25:00,8.91,8.92,8.9,8.91,541488.0,8.5212,8.5308,8.5116,8.5212,541488.0
2017-08-10 14:30:00,8.92,8.96,8.91,8.95,1229256.0,8.5308,8.569,8.5212,8.5594,1229256.0
2017-08-10 14:35:00,8.94,8.95,8.9,8.9,638712.0,8.5499,8.5594,8.5116,8.5116,638712.0
2017-08-10 14:40:00,8.91,8.91,8.88,8.9,430368.0,8.5212,8.5212,8.4925,8.5116,430368.0
2017-08-10 14:45:00,8.9,8.93,8.88,8.92,370752.0,8.5116,8.5403,8.4925,8.5308,370752.0
2017-08-10 14:50:00,8.93,8.93,8.91,8.91,522600.0,8.5403,8.5403,8.5212,8.5212,522600.0
2017-08-10 14:55:00,8.91,8.92,8.89,8.9,378624.0,8.5212,8.5308,8.5021,8.5116,378624.0
2017-08-10 15:00:00,8.9,8.92,8.89,8.9,461820.0,8.5116,8.5308,8.5021,8.5116,461820.0
2017-08-10 15:05:00,8.89,8.9,8.87,8.89,614208.0,8.5021,8.5116,8.4829,8.5021,614208.0
2017-08-10 15:10:00,8.88,8.88,8.83,8.83,1074468.0,8.4925,8.4925,8.4447,8.4447,1074468.0
2017-08-10 15:15:00,8.83,8.83,8.78,8.81,1339968.0,8.4447,8.4447,8.3969,8.4256,1339968.0
2017-08-10 15:20:00,8.81,8.82,8.77,8.81,1137252.0,8.4256,8.4351,8.3873,8.4256,1137252.0
2017-08-10 15:25:00,8.81,8.82,8.78,8.81,955116.0,8.4256,8.4351,8.3969,8.4256,955116.0
2017-08-10 15:30:00,8.81,8.82,8.76,8.77,1139484.0,8.4256,8.4351,8.3777,8.3873,1139484.0
2017-08-10 15:35:00,8.76,8.78,8.72,8.72,1789428.0,8.3777,8.3969,8.3395,8.3395,1789428.0
2017-08-10 15:40:00,8.72,8.76,8.72,8.74,1082808.0,8.3395,8.3777,8.3395,8.3586,1082808.0
2017-08-10 15:45:00,8.74,8.75,8.69,8.7,1577052.0,8.3586,8.3682,8.3108,8.3204,1577052.0
2017-08-10 15:50:00,8.69,8.74,8.69,8.74,1625172.0,8.3108,8.3586,8.3108,8.3586,1625172.0
2017-08-10 15:55:00,8.74,8.75,8.71,8.72,1729176.0,8.3586,8.3682,8.3299,8.3395,1729176.0
2017-08-11 09:30:00,8.75,8.81,8.73,8.8,3896100.0,8.3682,8.4256,8.349,8.416,3896100.0
2017-08-11 09:35:00,8.8,8.81,8.74,8.74,3122052.0,8.416,8.4256,8.3586,8.3586,3122052.0
2017-08-11 09:40:00,8.74,8.77,8.72,8.75,1669512.0,8.3586,8.3873,8.3395,8.3682,1669512.0
2017-08-11 09:45:00,8.77,8.77,8.69,8.72,1917048.0,8.3873,8.3873,8.3108,8.3395,1917048.0
2017-08-11 09:50:00,8.73,8.81,8.72,8.8,1832568.0,8.349,8.4256,8.3395,8.416,1832568.0
2017-08-11 09:55:00,8.8,8.83,8.78,8.82,1511556.0,8.416,8.4447,8.3969,8.4351,1511556.0
2017-08-11 10:00:00,8.82,8.83,8.79,8.81,1601400.0,8.4351,8.4447,8.4064,8.4256,1601400.0
2017-08-11 10:05:00,8.82,8.89,8.82,8.88,2878392.0,8.4351,8.5021,8.4351,8.4925,2878392.0
2017-08-11 10:10:00,8.88,8.91,8.85,8.85,1511748.0,8.4925,8.5212,8.4638,8.4638,1511748.0
2017-08-11 10:15:00,8.85,8.88,8.84,8.86,675492.0,8.4638,8.4925,8.4542,8.4734,675492.0
2017-08-11 10:20:00,8.86,8.89,8.85,8.86,891084.0,8.4734,8.5021,8.4638,8.4734,891084.0
2017-08-11 10:25:00,8.86,8.87,8.84,8.86,617760.0,8.4734,8.4829,8.4542,8.4734,617760.0
2017-08-11 10:30:00,8.86,8.88,8.83,8.88,837372.0,8.4734,8.4925,8.4447,8.4925,837372.0
2017-08-11 10:35:00,8.88,8.9,8.87,8.88,644076.0,8.4925,8.5116,8.4829,8.4925,644076.0
2017-08-11 10:40:00,8.88,8.9,8.88,8.88,869352.0,8.4925,8.5116,8.4925,8.4925,869352.0
2017-08-11 10:45:00,8.89,8.91,8.88,8.88,779772.0,8.5021,8.5212,8.4925,8.4925,779772.0
2017-08-11 10:50:00,8.88,8.89,8.87,8.87,331284.0,8.4925,8.5021,8.4829,8.4829,331284.0
2017-08-11 10:55:00,8.87,8.89,8.86,8.88,430464.0,8.4829,8.5021,8.4734,8.4925,430464.0
2017-08-11 11:00:00,8.88,8.88,8.85,8.86,692676.0,8.4925,8.4925,8.4638,8.4734,692676.0
2017-08-11 11:05:00,8.86,8.87,8.85,8.86,399228.0,8.4734,8.4829,8.4638,8.4734,399228.0
2017-08-11 11:10:00,8.86,8.88,8.85,8.88,270012.0,8.4734,8.4925,8.4638,8.4925,270012.0
2017-08-11 11:15:00,8.88,8.89,8.85,8.85,358284.0,8.4925,8.5021,8.4638,8.4638,358284.0
2017-08-11 11:20:00,8.85,8.85,8.81,8.84,878124.0,8.4638,8.4638,8.4256,8.4542,878124.0
2017-08-11 11:25:00,8.83,8.85,8.8,8.81,760140.0,8.4447,8.4638,8.416,8.4256,760140.0
2017-08-11 11:30:00,8.81,8.84,8.81,8.84,257184.0,8.4256,8.4542,8.4256,8.4542,257184.0
2017-08-11 11:35:00,8.84,8.88,8.84,8.87,487080.0,8.4542,8.4925,8.4542,8.4829,487080.0
2017-08-11 11:40:00,8.87,8.88,8.85,8.88,175896.0,8.4829,8.4925,8.4638,8.4925,175896.0
2017-08-11 11:45:00,8.87,8.89,8.86,8.86,405480.0,8.4829,8.5021,8.4734,8.4734,405480.0
2017-08-11 11:50:00,8.86,8.88,8.85,8.87,150000.0,8.4734,8.4925,8.4638,8.4829,150000.0
2017-08-11 11:55:00,8.86,8.87,8.84,8.86,299076.0,8.4734,8.4829,8.4542,8.4734,299076.0
2017-08-11 12:00:00,8.86,8.87,8.85,8.87,265584.0,8.4734,8.4829,8.4638,8.4829,265584.0
2017-08-11 12:05:00,8.87,8.9,8.87,8.89,725652.0,8.4829,8.5116,8.4829,8.5021,725652.0
2017-08-11 12:10:00,8.89,8.91,8.89,8.9,538728.0,8.5021,8.5212,8.5021,8.5116,538728.0
2017-08-11 12:15:00,8.9,8.91,8.89,8.9,313800.0,8.5116,8.5212,8.5021,8.5116,313800.0
2017-08-11 12:20:00,8.91,8.92,8.9,8.91,505224.0,8.5212,8.5308,8.5116,8.5212,505224.0
2017-08-11 12:25:00,8.91,8.91,8.89,8.9,256056.0,8.5212,8.5212,8.5021,8.5116,256056.0
2017-08-11 12:30:00,8.9,8.9,8.88,8.9,398616.0,8.5116,8.5116,8.4925,8.5116,398616.0
2017-08-11 12:35:00,8.89,8.91,8.89,8.9,242760.0,8.5021,8.5212,8.5021,8.5116,242760.0
2017-08-11 12:40:00,8.9,8.92,8.9,8.92,158784.0,8.5116,8.5308,8.5116,8.5308,158784.0
2017-08-11 12:45:00,8.92,8.93,8.92,8.92,405876.0,8.5308,8.5403,8.5308,8.5308,405876.0
2017-08-11 12:50:00,8.92,8.92,8.91,8.91,186360.0,8.5308,8.5308,8.5212,8.5212,186360.0
2017-08-11 12:55:00,8.91,8.91,8.91,8.91,268476.0,8.5212,8.5212,8.5212,8.5212,268476.0
2017-08-11 13:00:00,8.91,8.94,8.91,8.93,404664.0,8.5212,8.5499,8.5212,8.5403,404664.0
2017-08-11 13:05:00,8.93,8.94,8.93,8.94,291432.0,8.5403,8.5499,8.5403,8.5499,291432.0
2017-08-11 13:10:00,8.94,8.94,8.93,8.93,341868.0,8.5499,8.5499,8.5403,8.5403,341868.0
2017-08-11 13:15:00,8.92,8.93,8.92,8.92,444864.0,8.5308,8.5403,8.5308,8.5308,444864.0
2017-08-11 13:20:00,8.92,8.92,8.9,8.9,250188.0,8.5308,8.5308,8.5116,8.5116,250188.0
2017-08-11 13:25:00,8.9,8.92,8.89,8.89,157248.0,8.5116,8.5308,8.5021,8.5021,157248.0
2017-08-11 13:30:00,8.9,8.92,8.9,8.91,434580.0,8.5116,8.5308,8.5116,8.5212,434580.0
2017-08-11 13:35:00,8.9,8.91,8.9,8.9,65400.0,8.5116,8.5212,8.5116,8.5116,65400.0
2017-08-11 13:40:00,8.9,8.91,8.9,8.91,110196.0,8.5116,8.5212,8.5116,8.5212,110196.0
2017-08-11 13:45:00,8.91,8.93,8.91,8.93,123816.0,8.5212,8.5403,8.5212,8.5403,123816.0
2017-08-11 13:50:00,8.93,8.93,8.92,8.92,42768.0,8.5403,8.5403,8.5308,8.5308,42768.0
2017-08-11 13:55:00,8.93,8.94,8.92,8.93,107868.0,8.5403,8.5499,8.5308,8.5403,107868.0
2017-08-11 14:00:00,8.93,8.94,8.93,8.93,54024.0,8.5403,8.5499,8.5403,8.5403,54024.0
2017-08-11 14:05:00,8.93,8.94,8.93,8.94,115464.0,8.5403,8.5499,8.5403,8.5499,115464.0
2017-08-11 14:10:00,8.94,8.96,8.94,8.96,492396.0,8.5499,8.569,8.5499,8.569,492396.0
2017-08-11 14:15:00,8.96,8.97,8.96,8.96,382128.0,8.569,8.5786,8.569,8.569,382128.0
2017-08-11 14:20:00,8.96,8.97,8.96,8.96,202500.0,8.569,8.5786,8.569,8.569,202500.0
2017-08-11 14:25:00,8.96,8.97,8.95,8.96,149196.0,8.569,8.5786,8.5594,8.569,149196.0
2017-08-11 14:30:00,8.96,8.96,8.93,8.93,304152.0,8.569,8.569,8.5403,8.5403,304152.0
2017-08-11 14:35:00,8.92,8.92,8.89,8.9,569784.0,8.5308,8.5308,8.5021,8.5116,569784.0
2017-08-11 14:40:00,8.9,8.93,8.9,8.92,380868.0,8.5116,8.5403,8.5116,8.5308,380868.0
2017-08-11 14:45:00,8.93,8.93,8.91,8.91,418080.0,8.5403,8.5403,8.5212,8.5212,418080.0
2017-08-11 14:50:00,8.92,8.92,8.88,8.88,207828.0,8.5308,8.5308,8.4925,8.4925,207828.0
2017-08-11 14:55:00,8.89,8.9,8.87,8.87,523656.0,8.5021,8.5116,8.4829,8.4829,523656.0
2017-08-11 15:00:00,8.88,8.91,8.88,8.9,454956.0,8.4925,8.5212,8.4925,8.5116,454956.0
2017-08-11 15:05:00,8.9,8.91,8.89,8.89,291480.0,8.5116,8.5212,8.5021,8.5021,291480.0
2017-08-11 15:10:00,8.89,8.9,8.87,8.88,226716.0,8.5021,8.5116,8.4829,8.4925,226716.0
2017-08-11 15:15:00,8.87,8.88,8.85,8.86,411732.0,8.4829,8.4925,8.4638,8.4734,411732.0
2017-08-11 15:20:00,8.86,8.88,8.86,8.88,271968.0,8.4734,8.4925,8.4734,8.4925,271968.0
2017-08-11 15:25:00,8.88,8.91,8.88,8.89,376908.0,8.4925,8.5212,8.4925,8.5021,376908.0
2017-08-11 15:30:00,8.89,8.9,8.87,8.88,280404.0,8.5021,8.5116,8.4829,8.4925,280404.0
2017-08-11 15:35:00,8.88,8.92,8.87,8.92,560832.0,8.4925,8.5308,8.4829,8.5308,560832.0
2017-08-11 15:40:00,8.92,8.92,8.9,8.9,610224.0,8.5308,8.5308,8.5116,8.5116,610224.0
2017-08-11 15:45:00,8.9,8.93,8.9,8.93,358788.0,8.5116,8.5403,8.5116,8.5403,358788.0
2017-08-11 15:50:00,8.93,8.93,8.91,8.92,1106076.0,8.5403,8.5403,8.5212,8.5308,1106076.0
2017-08-11 15:55:00,8.92,8.93,8.9,8.91,1272696.0,8.5308,8.5403,8.5116,8.5212,1272696.0
2017-08-14 09:30:00,9.12,9.17,9.12,9.16,3998388.0,8.722,8.7698,8.722,8.7603,3998388.0
2017-08-14 09:35:00,9.16,9.19,9.16,9.18,2366412.0,8.7603,8.789,8.7603,8.7794,2366412.0
2017-08-14 09:40:00,9.18,9.18,9.14,9.16,1431936.0,8.7794,8.7794,8.7412,8.7603,1431936.0
2017-08-14 09:45:00,9.16,9.18,9.15,9.16,1205256.0,8.7603,8.7794,8.7507,8.7603,1205256.0
2017-08-14 09:50:00,9.16,9.18,9.14,9.16,1524732.0,8.7603,8.7794,8.7412,8.7603,1524732.0
2017-08-14 09:55:00,9.17,9.18,9.16,9.17,965724.0,8.7698,8.7794,8.7603,8.7698,965724.0
2017-08-14 10:00:00,9.17,9.21,9.17,9.21,2699004.0,8.7698,8.8081,8.7698,8.8081,2699004.0
2017-08-14 10:05:00,9.21,9.21,9.2,9.2,595548.0,8.8081,8.8081,8.7985,8.7985,595548.0
2017-08-14 10:10:00,9.2,9.21,9.18,9.19,476220.0,8.7985,8.8081,8.7794,8.789,476220.0
2017-08-14 10:15:00,9.19,9.22,9.19,9.21,489840.0,8.789,8.8177,8.789,8.8081,489840.0
2017-08-14 10:20:00,9.21,9.22,9.2,9.22,557808.0,8.8081,8.8177,8.7985,8.8177,557808.0
2017-08-14 10:25:00,9.22,9.23,9.21,9.21,491088.0,8.8177,8.8272,8.8081,8.8081,491088.0
2017-08-14 10:30:00,9.21,9.24,9.21,9.23,1058628.0,8.8081,8.8368,8.8081,8.8272,1058628.0
2017-08-14 10:35:00,9.23,9.24,9.21,9.23,306804.0,8.8272,8.8368,8.8081,8.8272,306804.0
2017-08-14 10:40:00,9.23,9.24,9.23,9.24,248160.0,8.8272,8.8368,8.8272,8.8368,248160.0
2017-08-14 10:45:00,9.24,9.26,9.24,9.26,1000368.0,8.8368,8.8559,8.8368,8.8559,1000368.0
2017-08-14 10:50:00,9.26,9.28,9.25,9.25,686760.0,8.8559,8.875,8.8464,8.8464,686760.0
2017-08-14 10:55:00,9.25,9.26,9.23,9.24,476220.0,8.8464,8.8559,8.8272,8.8368,476220.0
2017-08-14 11:00:00,9.24,9.24,9.21,9.22,549168.0,8.8368,8.8368,8.8081,8.8177,549168.0
2017-08-14 11:05:00,9.22,9.23,9.22,9.22,375312.0,8.8177,8.8272,8.8177,8.8177,375312.0
2017-08-14 11:10:00,9.23,9.23,9.22,9.23,332328.0,8.8272,8.8272,8.8177,8.8272,332328.0
2017-08-14 11:15:00,9.23,9.23,9.2,9.21,725508.0,8.8272,8.8272,8.7985,8.8081,725508.0
2017-08-14 11:20:00,9.21,9.22,9.2,9.21,151836.0,8.8081,8.8177,8.7985,8.8081,151836.0
2017-08-14 11:25:00,9.22,9.23,9.21,9.22,420504.0,8.8177,8.8272,8.8081,8.8177,420504.0
2017-08-14 11:30:00,9.23,9.24,9.23,9.23,708624.0,8.8272,8.8368,8.8272,8.8272,708624.0
2017-08-14 11:35:00,9.23,9.23,9.22,9.22,407556.0,8.8272,8.8272,8.8177,8.8177,407556.0
2017-08-14 11:40:00,9.22,9.23,9.22,9.22,215304.0,8.8177,8.8272,8.8177,8.8177,215304.0
2017-08-14 11:45:00,9.22,9.23,9.22,9.22,257148.0,8.8177,8.8272,8.8177,8.8177,257148.0
2017-08-14 11:50:00,9.22,9.23,9.21,9.22,163596.0,8.8177,8.8272,8.8081,8.8177,163596.0
2017-08-14 11:55:00,9.22,9.23,9.21,9.23,333540.0,8.8177,8.8272,8.8081,8.8272,333540.0
2017-08-14 12:00:00,9.23,9.24,9.23,9.24,229068.0,8.8272,8.8368,8.8272,8.8368,229068.0
2017-08-14 12:05:00,9.24,9.25,9.23,9.23,258360.0,8.8368,8.8464,8.8272,8.8272,258360.0
2017-08-14 12:10:00,9.23,9.24,9.23,9.23,120360.0,8.8272,8.8368,8.8272,8.8272,120360.0
2017-08-14 12:15:00,9.24,9.24,9.22,9.23,325704.0,8.8368,8.8368,8.8177,8.8272,325704.0
2017-08-14 12:20:00,9.23,9.24,9.22,9.24,273780.0,8.8272,8.8368,8.8177,8.8368,273780.0
2017-08-14 12:25:00,9.24,9.24,9.22,9.22,160320.0,8.8368,8.8368,8.8177,8.8177,160320.0
2017-08-14 12:30:00,9.22,9.22,9.21,9.22,471900.0,8.8177,8.8177,8.8081,8.8177,471900.0
2017-08-14 12:35:00,9.22,9.22,9.21,9.22,263832.0,8.8177,8.8177,8.8081,8.8177,263832.0
2017-08-14 12:40:00,9.22,9.23,9.22,9.22,365064.0,8.8177,8.8272,8.8177,8.8177,365064.0
2017-08-14 12:45:00,9.23,9.23,9.22,9.23,81540.0,8.8272,8.8272,8.8177,8.8272,81540.0
2017-08-14 12:50:00,9.23,9.24,9.23,9.23,205980.0,8.8272,8.8368,8.8272,8.8272,205980.0
2017-08-14 12:55:00,9.23,9.24,9.23,9.23,122616.0,8.8272,8.8368,8.8272,8.8272,122616.0
2017-08-14 13:00:00,9.23,9.25,9.23,9.24,527520.0,8.8272,8.8464,8.8272,8.8368,527520.0
2017-08-14 13:05:00,9.24,9.26,9.24,9.26,201888.0,8.8368,8.8559,8.8368,8.8559,201888.0
2017-08-14 13:10:00,9.26,9.27,9.26,9.26,289404.0,8.8559,8.8655,8.8559,8.8559,289404.0
2017-08-14 13:15:00,9.26,9.27,9.25,9.26,255480.0,8.8559,8.8655,8.8464,8.8559,255480.0
2017-08-14 13:20:00,9.26,9.26,9.25,9.26,338820.0,8.8559,8.8559,8.8464,8.8559,338820.0
2017-08-14 13:25:00,9.26,9.26,9.25,9.26,231336.0,8.8559,8.8559,8.8464,8.8559,231336.0
2017-08-14 13:30:00,9.26,9.26,9.26,9.26,311844.0,8.8559,8.8559,8.8559,8.8559,311844.0
2017-08-14 13:35:00,9.26,9.26,9.25,9.26,289848.0,8.8559,8.8559,8.8464,8.8559,289848.0
2017-08-14 13:40:00,9.26,9.26,9.25,9.26,268440.0,8.8559,8.8559,8.8464,8.8559,268440.0
2017-08-14 13:45:00,9.26,9.26,9.24,9.24,309696.0,8.8559,8.8559,8.8368,8.8368,309696.0
2017-08-14 13:50:00,9.24,9.25,9.24,9.25,437880.0,8.8368,8.8464,8.8368,8.8464,437880.0
2017-08-14 13:55:00,9.25,9.26,9.25,9.25,555540.0,8.8464,8.8559,8.8464,8.8464,555540.0
2017-08-14 14:00:00,9.26,9.26,9.25,9.25,465996.0,8.8559,8.8559,8.8464,8.8464,465996.0
2017-08-14 14:05:00,9.25,9.27,9.25,9.26,210684.0,8.8464,8.8655,8.8464,8.8559,210684.0
2017-08-14 14:10:00,9.26,9.26,9.25,9.25,130344.0,8.8559,8.8559,8.8464,8.8464,130344.0
2017-08-14 14:15:00,9.25,9.25,9.23,9.24,252912.0,8.8464,8.8464,8.8272,8.8368,252912.0
2017-08-14 14:20:00,9.24,9.26,9.24,9.25,169440.0,8.8368,8.8559,8.8368,8.8464,169440.0
2017-08-14 14:25:00,9.25,9.25,9.24,9.25,251904.0,8.8464,8.8464,8.8368,8.8464,251904.0
2017-08-14 14:30:00,9.24,9.26,9.24,9.25,223956.0,8.8368,8.8559,8.8368,8.8464,223956.0
2017-08-14 14:35:00,9.25,9.26,9.25,9.26,495984.0,8.8464,8.8559,8.8464,8.8559,495984.0
2017-08-14 14:40:00,9.26,9.26,9.25,9.26,120288.0,8.8559,8.8559,8.8464,8.8559,120288.0
2017-08-14 14:45:00,9.26,9.26,9.23,9.23,672024.0,8.8559,8.8559,8.8272,8.8272,672024.0
2017-08-14 14:50:00,9.23,9.23,9.21,9.22,687000.0,8.8272,8.8272,8.8081,8.8177,687000.0
2017-08-14 14:55:00,9.22,9.24,9.22,9.23,609804.0,8.8177,8.8368,8.8177,8.8272,609804.0
2017-08-14 15:00:00,9.23,9.24,9.22,9.22,184764.0,8.8272,8.8368,8.8177,8.8177,184764.0
2017-08-14 15:05:00,9.22,9.23,9.22,9.23,327852.0,8.8177,8.8272,8.8177,8.8272,327852.0
2017-08-14 15:10:00,9.23,9.23,9.23,9.23,305196.0,8.8272,8.8272,8.8272,8.8272,305196.0
2017-08-14 15:15:00,9.23,9.25,9.22,9.24,550932.0,8.8272,8.8464,8.8177,8.8368,550932.0
2017-08-14 15:20:00,9.24,9.25,9.24,9.25,334644.0,8.8368,8.8464,8.8368,8.8464,334644.0
2017-08-14 15:25:00,9.25,9.26,9.25,9.26,330540.0,8.8464,8.8559,8.8464,8.8559,330540.0
2017-08-14 15:30:00,9.26,9.26,9.25,9.26,569928.0,8.8559,8.8559,8.8464,8.8559,569928.0
2017-08-14 15:35:00,9.26,9.26,9.25,9.25,294192.0,8.8559,8.8559,8.8464,8.8464,294192.0
2017-08-14 15:40:00,9.25,9.26,9.24,9.24,534228.0,8.8464,8.8559,8.8368,8.8368,534228.0
2017-08-14 15:45:00,9.24,9.25,9.23,9.25,494388.0,8.8368,8.8464,8.8272,8.8464,494388.0
2017-08-14 15:50:00,9.25,9.3,9.25,9.29,1607172.0,8.8464,8.8942,8.8464,8.8846,1607172.0
2017-08-14 15:55:00,9.28,9.3,9.26,9.26,1395552.0,8.875,8.8942,8.8559,8.8559,1395552.0
2017-08-15 09:30:00,9.31,9.33,9.29,9.33,2624424.0,8.9037,8.9229,8.8846,8.9229,2624424.0
2017-08-15 09:35:00,9.32,9.33,9.29,9.3,1482360.0,8.9133,8.9229,8.8846,8.8942,1482360.0
2017-08-15 09:40:00,9.3,9.31,9.24,9.25,2011044.0,8.8942,8.9037,8.8368,8.8464,2011044.0
2017-08-15 09:45:00,9.25,9.26,9.22,9.24,1485432.0,8.8464,8.8559,8.8177,8.8368,1485432.0
2017-08-15 09:50:00,9.24,9.25,9.22,9.25,1300524.0,8.8368,8.8464,8.8177,8.8464,1300524.0
2017-08-15 09:55:00,9.25,9.28,9.25,9.28,1155780.0,8.8464,8.875,8.8464,8.875,1155780.0
2017-08-15 10:00:00,9.28,9.29,9.26,9.27,833928.0,8.875,8.8846,8.8559,8.8655,833928.0
2017-08-15 10:05:00,9.26,9.27,9.25,9.25,644340.0,8.8559,8.8655,8.8464,8.8464,644340.0
2017-08-15 10:10:00,9.25,9.25,9.21,9.23,1153836.0,8.8464,8.8464,8.8081,8.8272,1153836.0
2017-08-15 10:15:00,9.23,9.24,9.2,9.23,649236.0,8.8272,8.8368,8.7985,8.8272,649236.0
2017-08-15 10:20:00,9.23,9.23,9.21,9.23,566688.0,8.8272,8.8272,8.8081,8.8272,566688.0
2017-08-15 10:25:00,9.23,9.26,9.23,9.25,738252.0,8.8272,8.8559,8.8272,8.8464,738252.0
2017-08-15 10:30:00,9.25,9.25,9.21,9.22,580980.0,8.8464,8.8464,8.8081,8.8177,580980.0
2017-08-15 10:35:00,9.23,9.26,9.21,9.26,582132.0,8.8272,8.8559,8.8081,8.8559,582132.0
2017-08-15 10:40:00,9.26,9.28,9.25,9.27,465780.0,8.8559,8.875,8.8464,8.8655,465780.0
2017-08-15 10:45:00,9.27,9.28,9.26,9.26,259380.0,8.8655,8.875,8.8559,8.8559,259380.0
2017-08-15 10:50:00,9.27,9.29,9.26,9.27,410388.0,8.8655,8.8846,8.8559,8.8655,410388.0
2017-08-15 10:55:00,9.27,9.27,9.25,9.25,152400.0,8.8655,8.8655,8.8464,8.8464,152400.0
2017-08-15 11:00:00,9.25,9.27,9.25,9.25,210024.0,8.8464,8.8655,8.8464,8.8464,210024.0
2017-08-15 11:05:00,9.25,9.26,9.24,9.26,181836.0,8.8464,8.8559,8.8368,8.8559,181836.0
2017-08-15 11:10:00,9.26,9.27,9.26,9.27,143352.0,8.8559,8.8655,8.8559,8.8655,143352.0
2017-08-15 11:15:00,9.27,9.27,9.26,9.27,41532.0,8.8655,8.8655,8.8559,8.8655,41532.0
2017-08-15 11:20:00,9.27,9.28,9.26,9.26,273780.0,8.8655,8.875,8.8559,8.8559,273780.0
2017-08-15 11:25:00,9.27,9.28,9.26,9.28,272124.0,8.8655,8.875,8.8559,8.875,272124.0
2017-08-15 11:30:00,9.28,9.29,9.28,9.29,347160.0,8.875,8.8846,8.875,8.8846,347160.0
2017-08-15 11:35:00,9.29,9.3,9.29,9.29,367884.0,8.8846,8.8942,8.8846,8.8846,367884.0
2017-08-15 11:40:00,9.29,9.3,9.29,9.29,101364.0,8.8846,8.8942,8.8846,8.8846,101364.0
2017-08-15 11:45:00,9.29,9.29,9.26,9.27,493524.0,8.8846,8.8846,8.8559,8.8655,493524.0
2017-08-15 11:50:00,9.27,9.27,9.24,9.24,465720.0,8.8655,8.8655,8.8368,8.8368,465720.0
2017-08-15 11:55:00,9.24,9.25,9.24,9.25,477780.0,8.8368,8.8464,8.8368,8.8464,477780.0
2017-08-15 12:00:00,9.25,9.27,9.24,9.26,328128.0,8.8464,8.8655,8.8368,8.8559,328128.0
2017-08-15 12:05:00,9.27,9.27,9.26,9.27,390768.0,8.8655,8.8655,8.8559,8.8655,390768.0
2017-08-15 12:10:00,9.27,9.28,9.26,9.27,89220.0,8.8655,8.875,8.8559,8.8655,89220.0
2017-08-15 12:15:00,9.27,9.29,9.27,9.29,320640.0,8.8655,8.8846,8.8655,8.8846,320640.0
2017-08-15 12:20:00,9.29,9.29,9.28,9.28,179556.0,8.8846,8.8846,8.875,8.875,179556.0
2017-08-15 12:25:00,9.28,9.29,9.28,9.29,123516.0,8.875,8.8846,8.875,8.8846,123516.0
2017-08-15 12:30:00,9.29,9.3,9.28,9.28,175224.0,8.8846,8.8942,8.875,8.875,175224.0
2017-08-15 12:35:00,9.29,9.29,9.28,9.29,91080.0,8.8846,8.8846,8.875,8.8846,91080.0
2017-08-15 12:40:00,9.29,9.3,9.29,9.3,288204.0,8.8846,8.8942,8.8846,8.8942,288204.0
2017-08-15 12:45:00,9.3,9.31,9.3,9.31,258528.0,8.8942,8.9037,8.8942,8.9037,258528.0
2017-08-15 12:50:00,9.31,9.31,9.3,9.3,491052.0,8.9037,8.9037,8.8942,8.8942,491052.0
2017-08-15 12:55:00,9.3,9.3,9.3,9.3,205428.0,8.8942,8.8942,8.8942,8.8942,205428.0
2017-08-15 13:00:00,9.29,9.29,9.25,9.26,598068.0,8.8846,8.8846,8.8464,8.8559,598068.0
2017-08-15 13:05:00,9.26,9.27,9.25,9.27,486204.0,8.8559,8.8655,8.8464,8.8655,486204.0
2017-08-15 13:10:00,9.27,9.28,9.27,9.27,226524.0,8.8655,8.875,8.8655,8.8655,226524.0
2017-08-15 13:15:00,9.28,9.28,9.27,9.28,343152.0,8.875,8.875,8.8655,8.875,343152.0
2017-08-15 13:20:00,9.27,9.28,9.27,9.27,136800.0,8.8655,8.875,8.8655,8.8655,136800.0
2017-08-15 13:25:00,9.27,9.27,9.26,9.27,241944.0,8.8655,8.8655,8.8559,8.8655,241944.0
2017-08-15 13:30:00,9.27,9.28,9.26,9.27,104208.0,8.8655,8.875,8.8559,8.8655,104208.0
2017-08-15 13:35:00,9.27,9.27,9.26,9.26,177336.0,8.8655,8.8655,8.8559,8.8559,177336.0
2017-08-15 13:40:00,9.26,9.27,9.25,9.26,140724.0,8.8559,8.8655,8.8464,8.8559,140724.0
2017-08-15 13:45:00,9.26,9.26,9.25,9.26,147804.0,8.8559,8.8559,8.8464,8.8559,147804.0
2017-08-15 13:50:00,9.27,9.27,9.25,9.25,211200.0,8.8655,8.8655,8.8464,8.8464,211200.0
2017-08-15 13:55:00,9.25,9.26,9.24,9.26,139932.0,8.8464,8.8559,8.8368,8.8559,139932.0
2017-08-15 14:00:00,9.26,9.27,9.25,9.27,121044.0,8.8559,8.8655,8.8464,8.8655,121044.0
2017-08-15 14:05:00,9.27,9.28,9.26,9.27,267444.0,8.8655,8.875,8.8559,8.8655,267444.0
2017-08-15 14:10:00,9.28,9.28,9.27,9.27,167232.0,8.875,8.875,8.8655,8.8655,167232.0
2017-08-15 14:15:00,9.27,9.27,9.26,9.27,106740.0,8.8655,8.8655,8.8559,8.8655,106740.0
2017-08-15 14:20:00,9.27,9.28,9.27,9.27,123804.0,8.8655,8.875,8.8655,8.8655,123804.0
2017-08-15 14:25:00,9.27,9.29,9.27,9.29,118896.0,8.8655,8.8846,8.8655,8.8846,118896.0
2017-08-15 14:30:00,9.29,9.29,9.28,9.28,95916.0,8.8846,8.8846,8.875,8.875,95916.0
2017-08-15 14:35:00,9.28,9.29,9.28,9.29,131112.0,8.875,8.8846,8.875,8.8846,131112.0
2017-08-15 14:40:00,9.29,9.29,9.28,9.28,142656.0,8.8846,8.8846,8.875,8.875,142656.0
2017-08-15 14:45:00,9.28,9.28,9.27,9.27,66000.0,8.875,8.875,8.8655,8.8655,66000.0
2017-08-15 14:50:00,9.27,9.28,9.27,9.27,24960.0,8.8655,8.875,8.8655,8.8655,24960.0
2017-08-15 14:55:00,9.28,9.28,9.27,9.28,90480.0,8.875,8.875,8.8655,8.875,90480.0
2017-08-15 15:00:00,9.28,9.29,9.28,9.29,131472.0,8.875,8.8846,8.875,8.8846,131472.0
2017-08-15 15:05:00,9.29,9.3,9.29,9.3,319836.0,8.8846,8.8942,8.8846,8.8942,319836.0
2017-08-15 15:10:00,9.3,9.31,9.29,9.31,180216.0,8.8942,8.9037,8.8846,8.9037,180216.0
2017-08-15 15:15:00,9.31,9.31,9.3,9.3,319788.0,8.9037,8.9037,8.8942,8.8942,319788.0
2017-08-15 15:20:00,9.3,9.31,9.3,9.3,151392.0,8.8942,8.9037,8.8942,8.8942,151392.0
2017-08-15 15:25:00,9.3,9.3,9.29,9.29,156312.0,8.8942,8.8942,8.8846,8.8846,156312.0
2017-08-15 15:30:00,9.3,9.3,9.29,9.3,412260.0,8.8942,8.8942,8.8846,8.8942,412260.0
2017-08-15 15:35:00,9.3,9.31,9.3,9.31,602040.0,8.8942,8.9037,8.8942,8.9037,602040.0
2017-08-15 15:40:00,9.31,9.32,9.31,9.31,638136.0,8.9037,8.9133,8.9037,8.9037,638136.0
2017-08-15 15:45:00,9.31,9.32,9.31,9.32,1005348.0,8.9037,8.9133,8.9037,8.9133,1005348.0
2017-08-15 15:50:00,9.31,9.31,9.28,9.29,750096.0,8.9037,8.9037,8.875,8.8846,750096.0
2017-08-15 15:55:00,9.28,9.28,9.27,9.27,793464.0,8.875,8.875,8.8655,8.8655,793464.0
2017-08-16 09:30:00,9.34,9.36,9.31,9.33,2071596.0,8.9324,8.9516,8.9037,8.9229,2071596.0
2017-08-16 09:35:00,9.33,9.34,9.3,9.3,1452888.0,8.9229,8.9324,8.8942,8.8942,1452888.0
2017-08-16 09:40:00,9.3,9.31,9.27,9.3,1578228.0,8.8942,8.9037,8.8655,8.8942,1578228.0
2017-08-16 09:45:00,9.3,9.31,9.27,9.28,877752.0,8.8942,8.9037,8.8655,8.875,877752.0
2017-08-16 09:50:00,9.29,9.29,9.26,9.29,792816.0,8.8846,8.8846,8.8559,8.8846,792816.0
2017-08-16 09:55:00,9.29,9.3,9.29,9.29,697716.0,8.8846,8.8942,8.8846,8.8846,697716.0
2017-08-16 10:00:00,9.3,9.3,9.27,9.27,662160.0,8.8942,8.8942,8.8655,8.8655,662160.0
2017-08-16 10:05:00,9.28,9.3,9.28,9.3,817728.0,8.875,8.8942,8.875,8.8942,817728.0
2017-08-16 10:10:00,9.29,9.3,9.27,9.28,412188.0,8.8846,8.8942,8.8655,8.875,412188.0
2017-08-16 10:15:00,9.29,9.31,9.29,9.31,470100.0,8.8846,8.9037,8.8846,8.9037,470100.0
2017-08-16 10:20:00,9.31,9.31,9.3,9.3,244920.0,8.9037,8.9037,8.8942,8.8942,244920.0
2017-08-16 10:25:00,9.31,9.33,9.3,9.33,307560.0,8.9037,8.9229,8.8942,8.9229,307560.0
2017-08-16 10:30:00,9.33,9.33,9.32,9.32,345072.0,8.9229,8.9229,8.9133,8.9133,345072.0
2017-08-16 10:35:00,9.32,9.35,9.32,9.35,599568.0,8.9133,8.942,8.9133,8.942,599568.0
2017-08-16 10:40:00,9.35,9.35,9.34,9.35,489072.0,8.942,8.942,8.9324,8.942,489072.0
2017-08-16 10:45:00,9.35,9.38,9.35,9.37,1029564.0,8.942,8.9707,8.942,8.9611,1029564.0
2017-08-16 10:50:00,9.37,9.38,9.37,9.38,402036.0,8.9611,8.9707,8.9611,8.9707,402036.0
2017-08-16 10:55:00,9.38,9.38,9.37,9.37,714888.0,8.9707,8.9707,8.9611,8.9611,714888.0
2017-08-16 11:00:00,9.37,9.39,9.37,9.38,635496.0,8.9611,8.9802,8.9611,8.9707,635496.0
2017-08-16 11:05:00,9.38,9.38,9.37,9.37,762696.0,8.9707,8.9707,8.9611,8.9611,762696.0
2017-08-16 11:10:00,9.37,9.37,9.36,9.36,195888.0,8.9611,8.9611,8.9516,8.9516,195888.0
2017-08-16 11:15:00,9.36,9.38,9.36,9.38,453456.0,8.9516,8.9707,8.9516,8.9707,453456.0
2017-08-16 11:20:00,9.38,9.38,9.36,9.37,217776.0,8.9707,8.9707,8.9516,8.9611,217776.0
2017-08-16 11:25:00,9.36,9.37,9.35,9.36,280596.0,8.9516,8.9611,8.942,8.9516,280596.0
2017-08-16 11:30:00,9.36,9.38,9.36,9.37,334464.0,8.9516,8.9707,8.9516,8.9611,334464.0
2017-08-16 11:35:00,9.38,9.38,9.37,9.38,1139688.0,8.9707,8.9707,8.9611,8.9707,1139688.0
2017-08-16 11:40:00,9.38,9.4,9.38,9.39,564924.0,8.9707,8.9898,8.9707,8.9802,564924.0
2017-08-16 11:45:00,9.39,9.4,9.39,9.4,576132.0,8.9802,8.9898,8.9802,8.9898,576132.0
2017-08-16 11:50:00,9.39,9.4,9.39,9.39,309192.0,8.9802,8.9898,8.9802,8.9802,309192.0
2017-08-16 11:55:00,9.39,9.4,9.38,9.4,171300.0,8.9802,8.9898,8.9707,8.9898,171300.0
2017-08-16 12:00:00,9.4,9.41,9.4,9.41,716040.0,8.9898,8.9994,8.9898,8.9994,716040.0
2017-08-16 12:05:00,9.41,9.42,9.4,9.41,711360.0,8.9994,9.0089,8.9898,8.9994,711360.0
2017-08-16 12:10:00,9.41,9.42,9.41,9.42,917016.0,8.9994,9.0089,8.9994,9.0089,917016.0
2017-08-16 12:15:00,9.42,9.44,9.41,9.43,780120.0,9.0089,9.0281,8.9994,9.0185,780120.0
2017-08-16 12:20:00,9.43,9.44,9.43,9.44,495444.0,9.0185,9.0281,9.0185,9.0281,495444.0
2017-08-16 12:25:00,9.43,9.45,9.43,9.44,356988.0,9.0185,9.0376,9.0185,9.0281,356988.0
2017-08-16 12:30:00,9.44,9.45,9.43,9.43,608088.0,9.0281,9.0376,9.0185,9.0185,608088.0
2017-08-16 12:35:00,9.43,9.43,9.42,9.42,322020.0,9.0185,9.0185,9.0089,9.0089,322020.0
2017-08-16 12:40:00,9.42,9.42,9.42,9.42,311796.0,9.0089,9.0089,9.0089,9.0089,311796.0
2017-08-16 12:45:00,9.42,9.42,9.4,9.41,387240.0,9.0089,9.0089,8.9898,8.9994,387240.0
2017-08-16 12:50:00,9.4,9.41,9.38,9.39,570216.0,8.9898,8.9994,8.9707,8.9802,570216.0
2017-08-16 12:55:00,9.39,9.39,9.36,9.37,843468.0,8.9802,8.9802,8.9516,8.9611,843468.0
2017-08-16 13:00:00,9.37,9.37,9.36,9.37,673140.0,8.9611,8.9611,8.9516,8.9611,673140.0
2017-08-16 13:05:00,9.37,9.38,9.37,9.37,364668.0,8.9611,8.9707,8.9611,8.9611,364668.0
2017-08-16 13:10:00,9.37,9.37,9.3,9.31,1313268.0,8.9611,8.9611,8.8942,8.9037,1313268.0
2017-08-16 13:15:00,9.31,9.34,9.29,9.33,674184.0,8.9037,8.9324,8.8846,8.9229,674184.0
2017-08-16 13:20:00,9.33,9.33,9.32,9.32,158376.0,8.9229,8.9229,8.9133,8.9133,158376.0
2017-08-16 13:25:00,9.32,9.33,9.28,9.31,715548.0,8.9133,8.9229,8.875,8.9037,715548.0
2017-08-16 13:30:00,9.31,9.31,9.28,9.3,467556.0,8.9037,8.9037,8.875,8.8942,467556.0
2017-08-16 13:35:00,9.3,9.31,9.3,9.31,975948.0,8.8942,8.9037,8.8942,8.9037,975948.0
2017-08-16 13:40:00,9.31,9.31,9.29,9.3,560604.0,8.9037,8.9037,8.8846,8.8942,560604.0
2017-08-16 13:45:00,9.31,9.31,9.3,9.3,243156.0,8.9037,8.9037,8.8942,8.8942,243156.0
2017-08-16 13:50:00,9.31,9.31,9.29,9.29,282444.0,8.9037,8.9037,8.8846,8.8846,282444.0
2017-08-16 13:55:00,9.29,9.32,9.29,9.31,467760.0,8.8846,8.9133,8.8846,8.9037,467760.0
2017-08-16 14:00:00,9.31,9.34,9.27,9.33,1018932.0,8.9037,8.9324,8.8655,8.9229,1018932.0
2017-08-16 14:05:00,9.34,9.36,9.33,9.34,1033140.0,8.9324,8.9516,8.9229,8.9324,1033140.0
2017-08-16 14:10:00,9.34,9.35,9.33,9.34,587520.0,8.9324,8.942,8.9229,8.9324,587520.0
2017-08-16 14:15:00,9.33,9.35,9.28,9.29,879252.0,8.9229,8.942,8.875,8.8846,879252.0
2017-08-16 14:20:00,9.29,9.29,9.23,9.25,2060520.0,8.8846,8.8846,8.8272,8.8464,2060520.0
2017-08-16 14:25:00,9.25,9.28,9.24,9.27,515844.0,8.8464,8.875,8.8368,8.8655,515844.0
2017-08-16 14:30:00,9.27,9.27,9.23,9.26,559752.0,8.8655,8.8655,8.8272,8.8559,559752.0
2017-08-16 14:35:00,9.26,9.29,9.26,9.27,525492.0,8.8559,8.8846,8.8559,8.8655,525492.0
2017-08-16 14:40:00,9.28,9.29,9.27,9.28,349212.0,8.875,8.8846,8.8655,8.875,349212.0
2017-08-16 14:45:00,9.29,9.31,9.29,9.31,252480.0,8.8846,8.9037,8.8846,8.9037,252480.0
2017-08-16 14:50:00,9.31,9.32,9.3,9.31,266628.0,8.9037,8.9133,8.8942,8.9037,266628.0
2017-08-16 14:55:00,9.32,9.32,9.31,9.31,404700.0,8.9133,8.9133,8.9037,8.9037,404700.0
2017-08-16 15:00:00,9.31,9.32,9.31,9.31,193236.0,8.9037,8.9133,8.9037,8.9037,193236.0
2017-08-16 15:05:00,9.31,9.31,9.29,9.3,181632.0,8.9037,8.9037,8.8846,8.8942,181632.0
2017-08-16 15:10:00,9.29,9.3,9.28,9.3,301572.0,8.8846,8.8942,8.875,8.8942,301572.0
2017-08-16 15:15:00,9.3,9.31,9.29,9.29,202512.0,8.8942,8.9037,8.8846,8.8846,202512.0
2017-08-16 15:20:00,9.29,9.32,9.29,9.31,295932.0,8.8846,8.9133,8.8846,8.9037,295932.0
2017-08-16 15:25:00,9.31,9.32,9.31,9.31,417492.0,8.9037,8.9133,8.9037,8.9037,417492.0
2017-08-16 15:30:00,9.32,9.33,9.31,9.31,289248.0,8.9133,8.9229,8.9037,8.9037,289248.0
2017-08-16 15:35:00,9.31,9.32,9.31,9.31,97200.0,8.9037,8.9133,8.9037,8.9037,97200.0
2017-08-16 15:40:00,9.31,9.32,9.31,9.32,72600.0,8.9037,8.9133,8.9037,8.9133,72600.0
2017-08-16 15:45:00,9.31,9.31,9.3,9.3,214788.0,8.9037,8.9037,8.8942,8.8942,214788.0
2017-08-16 15:50:00,9.3,9.31,9.3,9.31,307056.0,8.8942,8.9037,8.8942,8.9037,307056.0
2017-08-16 15:55:00,9.31,9.32,9.3,9.32,1029924.0,8.9037,8.9133,8.8942,8.9133,1029924.0
2017-08-17 09:30:00,9.21,9.23,9.19,9.22,2711772.0,8.8081,8.8272,8.789,8.8177,2711772.0
2017-08-17 09:35:00,9.22,9.24,9.18,9.21,2323908.0,8.8177,8.8368,8.7794,8.8081,2323908.0
2017-08-17 09:40:00,9.21,9.24,9.21,9.24,586860.0,8.8081,8.8368,8.8081,8.8368,586860.0
2017-08-17 09:45:00,9.24,9.26,9.24,9.24,767508.0,8.8368,8.8559,8.8368,8.8368,767508.0
2017-08-17 09:50:00,9.24,9.25,9.23,9.23,512112.0,8.8368,8.8464,8.8272,8.8272,512112.0
2017-08-17 09:55:00,9.23,9.25,9.18,9.18,2028960.0,8.8272,8.8464,8.7794,8.7794,2028960.0
2017-08-17 10:00:00,9.18,9.18,9.12,9.15,4628868.0,8.7794,8.7794,8.722,8.7507,4628868.0
2017-08-17 10:05:00,9.14,9.17,9.14,9.14,1186608.0,8.7412,8.7698,8.7412,8.7412,1186608.0
2017-08-17 10:10:00,9.14,9.15,9.06,9.07,2640036.0,8.7412,8.7507,8.6646,8.6742,2640036.0
2017-08-17 10:15:00,9.07,9.07,9.01,9.03,3159348.0,8.6742,8.6742,8.6168,8.636,3159348.0
2017-08-17 10:20:00,9.03,9.05,8.99,9.04,2170740.0,8.636,8.6551,8.5977,8.6455,2170740.0
2017-08-17 10:25:00,9.04,9.04,9.01,9.04,1216572.0,8.6455,8.6455,8.6168,8.6455,1216572.0
2017-08-17 10:30:00,9.04,9.1,9.02,9.09,2010600.0,8.6455,8.7029,8.6264,8.6933,2010600.0
2017-08-17 10:35:00,9.09,9.1,9.05,9.06,1083324.0,8.6933,8.7029,8.6551,8.6646,1083324.0
2017-08-17 10:40:00,9.05,9.06,9.02,9.03,779412.0,8.6551,8.6646,8.6264,8.636,779412.0
2017-08-17 10:45:00,9.03,9.06,9.03,9.05,669420.0,8.636,8.6646,8.636,8.6551,669420.0
2017-08-17 10:50:00,9.05,9.06,9.02,9.06,272724.0,8.6551,8.6646,8.6264,8.6646,272724.0
2017-08-17 10:55:00,9.06,9.08,9.03,9.03,550440.0,8.6646,8.6838,8.636,8.636,550440.0
2017-08-17 11:00:00,9.05,9.07,9.05,9.06,727572.0,8.6551,8.6742,8.6551,8.6646,727572.0
2017-08-17 11:05:00,9.07,9.11,9.06,9.11,680172.0,8.6742,8.7125,8.6646,8.7125,680172.0
2017-08-17 11:10:00,9.11,9.11,9.09,9.09,320580.0,8.7125,8.7125,8.6933,8.6933,320580.0
2017-08-17 11:15:00,9.1,9.1,9.08,9.09,313020.0,8.7029,8.7029,8.6838,8.6933,313020.0
2017-08-17 11:20:00,9.09,9.1,9.08,9.08,717000.0,8.6933,8.7029,8.6838,8.6838,717000.0
2017-08-17 11:25:00,9.08,9.1,9.06,9.06,603960.0,8.6838,8.7029,8.6646,8.6646,603960.0
2017-08-17 11:30:00,9.06,9.08,9.05,9.05,385068.0,8.6646,8.6838,8.6551,8.6551,385068.0
2017-08-17 11:35:00,9.06,9.07,9.05,9.06,412824.0,8.6646,8.6742,8.6551,8.6646,412824.0
2017-08-17 11:40:00,9.06,9.06,9.04,9.06,375552.0,8.6646,8.6646,8.6455,8.6646,375552.0
2017-08-17 11:45:00,9.06,9.07,9.02,9.02,641976.0,8.6646,8.6742,8.6264,8.6264,641976.0
2017-08-17 11:50:00,9.02,9.04,9.02,9.04,690948.0,8.6264,8.6455,8.6264,8.6455,690948.0
2017-08-17 11:55:00,9.05,9.05,9.04,9.04,280596.0,8.6551,8.6551,8.6455,8.6455,280596.0
2017-08-17 12:00:00,9.04,9.07,9.04,9.06,247488.0,8.6455,8.6742,8.6455,8.6646,247488.0
2017-08-17 12:05:00,9.06,9.06,9.02,9.02,789780.0,8.6646,8.6646,8.6264,8.6264,789780.0
2017-08-17 12:10:00,9.02,9.02,8.97,8.99,1405608.0,8.6264,8.6264,8.5786,8.5977,1405608.0
2017-08-17 12:15:00,8.99,8.99,8.96,8.97,631332.0,8.5977,8.5977,8.569,8.5786,631332.0
2017-08-17 12:20:00,8.97,8.99,8.96,8.99,488868.0,8.5786,8.5977,8.569,8.5977,488868.0
2017-08-17 12:25:00,8.98,8.99,8.96,8.99,1048176.0,8.5881,8.5977,8.569,8.5977,1048176.0
2017-08-17 12:30:00,8.98,8.99,8.95,8.96,493956.0,8.5881,8.5977,8.5594,8.569,493956.0
2017-08-17 12:35:00,8.96,8.99,8.95,8.99,395220.0,8.569,8.5977,8.5594,8.5977,395220.0
2017-08-17 12:40:00,8.98,8.98,8.96,8.96,413004.0,8.5881,8.5881,8.569,8.569,413004.0
2017-08-17 12:45:00,8.95,8.97,8.95,8.96,232260.0,8.5594,8.5786,8.5594,8.569,232260.0
2017-08-17 12:50:00,8.96,8.96,8.93,8.93,996816.0,8.569,8.569,8.5403,8.5403,996816.0
2017-08-17 12:55:00,8.93,8.93,8.89,8.92,1549536.0,8.5403,8.5403,8.5021,8.5308,1549536.0
2017-08-17 13:00:00,8.91,8.92,8.88,8.88,937680.0,8.5212,8.5308,8.4925,8.4925,937680.0
2017-08-17 13:05:00,8.88,8.92,8.88,8.91,403956.0,8.4925,8.5308,8.4925,8.5212,403956.0
2017-08-17 13:10:00,8.91,8.92,8.88,8.88,345096.0,8.5212,8.5308,8.4925,8.4925,345096.0
2017-08-17 13:15:00,8.88,8.92,8.87,8.91,577080.0,8.4925,8.5308,8.4829,8.5212,577080.0
2017-08-17 13:20:00,8.91,8.91,8.89,8.9,354672.0,8.5212,8.5212,8.5021,8.5116,354672.0
2017-08-17 13:25:00,8.9,8.93,8.9,8.92,786276.0,8.5116,8.5403,8.5116,8.5308,786276.0
2017-08-17 13:30:00,8.92,8.94,8.9,8.93,727740.0,8.5308,8.5499,8.5116,8.5403,727740.0
2017-08-17 13:35:00,8.93,8.97,8.93,8.94,824916.0,8.5403,8.5786,8.5403,8.5499,824916.0
2017-08-17 13:40:00,8.94,8.96,8.93,8.93,339360.0,8.5499,8.569,8.5403,8.5403,339360.0
2017-08-17 13:45:00,8.94,8.94,8.91,8.91,419916.0,8.5499,8.5499,8.5212,8.5212,419916.0
2017-08-17 13:50:00,8.91,8.93,8.89,8.93,734568.0,8.5212,8.5403,8.5021,8.5403,734568.0
2017-08-17 13:55:00,8.93,8.95,8.92,8.95,348948.0,8.5403,8.5594,8.5308,8.5594,348948.0
2017-08-17 14:00:00,8.94,8.95,8.91,8.91,414444.0,8.5499,8.5594,8.5212,8.5212,414444.0
2017-08-17 14:05:00,8.91,8.93,8.91,8.93,438840.0,8.5212,8.5403,8.5212,8.5403,438840.0
2017-08-17 14:10:00,8.94,8.95,8.92,8.92,234024.0,8.5499,8.5594,8.5308,8.5308,234024.0
2017-08-17 14:15:00,8.93,8.93,8.86,8.88,1036980.0,8.5403,8.5403,8.4734,8.4925,1036980.0
2017-08-17 14:20:00,8.87,8.89,8.85,8.88,764004.0,8.4829,8.5021,8.4638,8.4925,764004.0
2017-08-17 14:25:00,8.89,8.92,8.89,8.92,576480.0,8.5021,8.5308,8.5021,8.5308,576480.0
2017-08-17 14:30:00,8.91,8.92,8.9,8.91,369216.0,8.5212,8.5308,8.5116,8.5212,369216.0
2017-08-17 14:35:00,8.91,8.93,8.89,8.9,342552.0,8.5212,8.5403,8.5021,8.5116,342552.0
2017-08-17 14:40:00,8.9,8.9,8.87,8.87,421452.0,8.5116,8.5116,8.4829,8.4829,421452.0
2017-08-17 14:45:00,8.87,8.9,8.86,8.89,231744.0,8.4829,8.5116,8.4734,8.5021,231744.0
2017-08-17 14:50:00,8.89,8.9,8.86,8.88,497292.0,8.5021,8.5116,8.4734,8.4925,497292.0
2017-08-17 14:55:00,8.88,8.89,8.87,8.88,210084.0,8.4925,8.5021,8.4829,8.4925,210084.0
2017-08-17 15:00:00,8.88,8.88,8.83,8.85,789516.0,8.4925,8.4925,8.4447,8.4638,789516.0
2017-08-17 15:05:00,8.85,8.86,8.83,8.85,1361856.0,8.4638,8.4734,8.4447,8.4638,1361856.0
2017-08-17 15:10:00,8.85,8.85,8.82,8.83,844200.0,8.4638,8.4638,8.4351,8.4447,844200.0
2017-08-17 15:15:00,8.83,8.83,8.79,8.81,1364880.0,8.4447,8.4447,8.4064,8.4256,1364880.0
2017-08-17 15:20:00,8.8,8.83,8.79,8.8,1055412.0,8.416,8.4447,8.4064,8.416,1055412.0
2017-08-17 15:25:00,8.81,8.82,8.8,8.81,654036.0,8.4256,8.4351,8.416,8.4256,654036.0
2017-08-17 15:30:00,8.81,8.86,8.79,8.85,1548108.0,8.4256,8.4734,8.4064,8.4638,1548108.0
2017-08-17 15:35:00,8.85,8.85,8.82,8.83,919380.0,8.4638,8.4638,8.4351,8.4447,919380.0
2017-08-17 15:40:00,8.83,8.83,8.79,8.8,1234812.0,8.4447,8.4447,8.4064,8.416,1234812.0
2017-08-17 15:45:00,8.8,8.81,8.78,8.78,1747152.0,8.416,8.4256,8.3969,8.3969,1747152.0
2017-08-17 15:50:00,8.78,8.79,8.76,8.79,2010816.0,8.3969,8.4064,8.3777,8.4064,2010816.0
2017-08-17 15:55:00,8.79,8.79,8.75,8.75,2719740.0,8.4064,8.4064,8.3682,8.3682,2719740.0
2017-08-18 09:30:00,8.77,8.79,8.74,8.75,3327108.0,8.3873,8.4064,8.3586,8.3682,3327108.0
2017-08-18 09:35:00,8.75,8.79,8.73,8.73,2179632.0,8.3682,8.4064,8.349,8.349,2179632.0
2017-08-18 09:40:00,8.73,8.77,8.71,8.73,1499496.0,8.349,8.3873,8.3299,8.349,1499496.0
2017-08-18 09:45:00,8.73,8.75,8.69,8.74,1763640.0,8.349,8.3682,8.3108,8.3586,1763640.0
2017-08-18 09:50:00,8.74,8.75,8.65,8.67,1949136.0,8.3586,8.3682,8.2725,8.2917,1949136.0
2017-08-18 09:55:00,8.67,8.69,8.63,8.63,1656780.0,8.2917,8.3108,8.2534,8.2534,1656780.0
2017-08-18 10:00:00,8.63,8.69,8.63,8.69,1622760.0,8.2534,8.3108,8.2534,8.3108,1622760.0
2017-08-18 10:05:00,8.69,8.75,8.69,8.74,1491300.0,8.3108,8.3682,8.3108,8.3586,1491300.0
2017-08-18 10:10:00,8.73,8.74,8.71,8.74,692496.0,8.349,8.3586,8.3299,8.3586,692496.0
2017-08-18 10:15:00,8.74,8.78,8.73,8.73,1094856.0,8.3586,8.3969,8.349,8.349,1094856.0
2017-08-18 10:20:00,8.73,8.79,8.73,8.77,832752.0,8.349,8.4064,8.349,8.3873,832752.0
2017-08-18 10:25:00,8.77,8.78,8.75,8.75,633372.0,8.3873,8.3969,8.3682,8.3682,633372.0
2017-08-18 10:30:00,8.75,8.75,8.71,8.73,1134240.0,8.3682,8.3682,8.3299,8.349,1134240.0
2017-08-18 10:35:00,8.73,8.77,8.73,8.77,645948.0,8.349,8.3873,8.349,8.3873,645948.0
2017-08-18 10:40:00,8.78,8.8,8.76,8.78,1188828.0,8.3969,8.416,8.3777,8.3969,1188828.0
2017-08-18 10:45:00,8.78,8.78,8.72,8.73,724860.0,8.3969,8.3969,8.3395,8.349,724860.0
2017-08-18 10:50:00,8.73,8.77,8.73,8.76,618960.0,8.349,8.3873,8.349,8.3777,618960.0
2017-08-18 10:55:00,8.76,8.78,8.75,8.76,577932.0,8.3777,8.3969,8.3682,8.3777,577932.0
2017-08-18 11:00:00,8.76,8.78,8.73,8.75,577776.0,8.3777,8.3969,8.349,8.3682,577776.0
2017-08-18 11:05:00,8.74,8.75,8.69,8.71,1234608.0,8.3586,8.3682,8.3108,8.3299,1234608.0
2017-08-18 11:10:00,8.7,8.72,8.69,8.71,631068.0,8.3204,8.3395,8.3108,8.3299,631068.0
2017-08-18 11:15:00,8.7,8.79,8.7,8.79,853248.0,8.3204,8.4064,8.3204,8.4064,853248.0
2017-08-18 11:20:00,8.79,8.79,8.76,8.78,1255572.0,8.4064,8.4064,8.3777,8.3969,1255572.0
2017-08-18 11:25:00,8.78,8.84,8.78,8.83,2187264.0,8.3969,8.4542,8.3969,8.4447,2187264.0
2017-08-18 11:30:00,8.83,8.85,8.81,8.84,960828.0,8.4447,8.4638,8.4256,8.4542,960828.0
2017-08-18 11:35:00,8.83,8.83,8.81,8.83,665196.0,8.4447,8.4447,8.4256,8.4447,665196.0
2017-08-18 11:40:00,8.84,8.85,8.81,8.82,827520.0,8.4542,8.4638,8.4256,8.4351,827520.0
2017-08-18 11:45:00,8.83,8.85,8.81,8.85,539328.0,8.4447,8.4638,8.4256,8.4638,539328.0
2017-08-18 11:50:00,8.85,8.89,8.85,8.88,1524876.0,8.4638,8.5021,8.4638,8.4925,1524876.0
2017-08-18 11:55:00,8.87,8.88,8.86,8.87,522420.0,8.4829,8.4925,8.4734,8.4829,522420.0
2017-08-18 12:00:00,8.87,8.87,8.83,8.83,879540.0,8.4829,8.4829,8.4447,8.4447,879540.0
2017-08-18 12:05:00,8.83,8.85,8.82,8.84,610020.0,8.4447,8.4638,8.4351,8.4542,610020.0
2017-08-18 12:10:00,8.84,8.86,8.83,8.84,256152.0,8.4542,8.4734,8.4447,8.4542,256152.0
2017-08-18 12:15:00,8.84,8.85,8.83,8.84,507984.0,8.4542,8.4638,8.4447,8.4542,507984.0
2017-08-18 12:20:00,8.84,8.84,8.81,8.82,586800.0,8.4542,8.4542,8.4256,8.4351,586800.0
2017-08-18 12:25:00,8.82,8.87,8.82,8.86,429264.0,8.4351,8.4829,8.4351,8.4734,429264.0
2017-08-18 12:30:00,8.86,8.88,8.85,8.87,584244.0,8.4734,8.4925,8.4638,8.4829,584244.0
2017-08-18 12:35:00,8.87,8.87,8.85,8.87,591036.0,8.4829,8.4829,8.4638,8.4829,591036.0
2017-08-18 12:40:00,8.87,8.91,8.87,8.88,1588824.0,8.4829,8.5212,8.4829,8.4925,1588824.0
2017-08-18 12:45:00,8.88,8.9,8.86,8.89,903996.0,8.4925,8.5116,8.4734,8.5021,903996.0
2017-08-18 12:50:00,8.89,8.9,8.87,8.9,654720.0,8.5021,8.5116,8.4829,8.5116,654720.0
2017-08-18 12:55:00,8.89,8.9,8.88,8.88,637056.0,8.5021,8.5116,8.4925,8.4925,637056.0
2017-08-18 13:00:00,8.87,8.89,8.85,8.85,847068.0,8.4829,8.5021,8.4638,8.4638,847068.0
2017-08-18 13:05:00,8.86,8.87,8.85,8.85,181680.0,8.4734,8.4829,8.4638,8.4638,181680.0
2017-08-18 13:10:00,8.86,8.88,8.84,8.84,666840.0,8.4734,8.4925,8.4542,8.4542,666840.0
2017-08-18 13:15:00,8.84,8.86,8.83,8.84,791580.0,8.4542,8.4734,8.4447,8.4542,791580.0
2017-08-18 13:20:00,8.84,8.85,8.83,8.84,431280.0,8.4542,8.4638,8.4447,8.4542,431280.0
2017-08-18 13:25:00,8.84,8.86,8.84,8.85,345684.0,8.4542,8.4734,8.4542,8.4638,345684.0
2017-08-18 13:30:00,8.85,8.86,8.85,8.85,288780.0,8.4638,8.4734,8.4638,8.4638,288780.0
2017-08-18 13:35:00,8.85,8.85,8.81,8.82,593568.0,8.4638,8.4638,8.4256,8.4351,593568.0
2017-08-18 13:40:00,8.81,8.82,8.79,8.8,659172.0,8.4256,8.4351,8.4064,8.416,659172.0
2017-08-18 13:45:00,8.79,8.81,8.79,8.81,282564.0,8.4064,8.4256,8.4064,8.4256,282564.0
2017-08-18 13:50:00,8.81,8.82,8.8,8.81,348936.0,8.4256,8.4351,8.416,8.4256,348936.0
2017-08-18 13:55:00,8.81,8.81,8.77,8.77,304800.0,8.4256,8.4256,8.3873,8.3873,304800.0
2017-08-18 14:00:00,8.77,8.79,8.77,8.79,245520.0,8.3873,8.4064,8.3873,8.4064,245520.0
2017-08-18 14:05:00,8.79,8.8,8.78,8.8,256044.0,8.4064,8.416,8.3969,8.416,256044.0
2017-08-18 14:10:00,8.8,8.82,8.8,8.81,182328.0,8.416,8.4351,8.416,8.4256,182328.0
2017-08-18 14:15:00,8.81,8.81,8.79,8.8,74352.0,8.4256,8.4256,8.4064,8.416,74352.0
2017-08-18 14:20:00,8.8,8.81,8.78,8.8,213972.0,8.416,8.4256,8.3969,8.416,213972.0
2017-08-18 14:25:00,8.81,8.83,8.81,8.81,249144.0,8.4256,8.4447,8.4256,8.4256,249144.0
2017-08-18 14:30:00,8.81,8.82,8.81,8.81,388380.0,8.4256,8.4351,8.4256,8.4256,388380.0
2017-08-18 14:35:00,8.81,8.82,8.81,8.81,264756.0,8.4256,8.4351,8.4256,8.4256,264756.0
2017-08-18 14:40:00,8.81,8.81,8.8,8.81,186120.0,8.4256,8.4256,8.416,8.4256,186120.0
2017-08-18 14:45:00,8.81,8.81,8.8,8.81,162600.0,8.4256,8.4256,8.416,8.4256,162600.0
2017-08-18 14:50:00,8.81,8.81,8.79,8.79,196020.0,8.4256,8.4256,8.4064,8.4064,196020.0
2017-08-18 14:55:00,8.79,8.8,8.79,8.79,113856.0,8.4064,8.416,8.4064,8.4064,113856.0
2017-08-18 15:00:00,8.79,8.81,8.79,8.8,141756.0,8.4064,8.4256,8.4064,8.416,141756.0
2017-08-18 15:05:00,8.8,8.83,8.8,8.82,332904.0,8.416,8.4447,8.416,8.4351,332904.0
2017-08-18 15:10:00,8.81,8.82,8.8,8.8,282792.0,8.4256,8.4351,8.416,8.416,282792.0
2017-08-18 15:15:00,8.8,8.8,8.79,8.79,228360.0,8.416,8.416,8.4064,8.4064,228360.0
2017-08-18 15:20:00,8.79,8.8,8.77,8.79,365448.0,8.4064,8.416,8.3873,8.4064,365448.0
2017-08-18 15:25:00,8.79,8.8,8.79,8.79,205992.0,8.4064,8.416,8.4064,8.4064,205992.0
2017-08-18 15:30:00,8.8,8.8,8.78,8.78,230352.0,8.416,8.416,8.3969,8.3969,230352.0
2017-08-18 15:35:00,8.78,8.81,8.78,8.79,570324.0,8.3969,8.4256,8.3969,8.4064,570324.0
2017-08-18 15:40:00,8.8,8.8,8.79,8.79,583296.0,8.416,8.416,8.4064,8.4064,583296.0
2017-08-18 15:45:00,8.79,8.81,8.78,8.78,726612.0,8.4064,8.4256,8.3969,8.3969,726612.0
2017-08-18 15:50:00,8.78,8.78,8.75,8.76,1394676.0,8.3969,8.3969,8.3682,8.3777,1394676.0
2017-08-18 15:55:00,8.76,8.76,8.72,8.72,1629264.0,8.3777,8.3777,8.3395,8.3395,1629264.0
2017-08-21 09:30:00,8.74,8.74,8.69,8.72,1772424.0,8.3586,8.3586,8.3108,8.3395,1772424.0
2017-08-21 09:35:00,8.72,8.76,8.7,8.76,1641516.0,8.3395,8.3777,8.3204,8.3777,1641516.0
2017-08-21 09:40:00,8.76,8.79,8.75,8.75,1390800.0,8.3777,8.4064,8.3682,8.3682,1390800.0
2017-08-21 09:45:00,8.75,8.77,8.72,8.77,794544.0,8.3682,8.3873,8.3395,8.3873,794544.0
2017-08-21 09:50:00,8.76,8.76,8.72,8.73,848100.0,8.3777,8.3777,8.3395,8.349,848100.0
2017-08-21 09:55:00,8.73,8.73,8.67,8.68,1425708.0,8.349,8.349,8.2917,8.3012,1425708.0
2017-08-21 10:00:00,8.68,8.69,8.63,8.64,1751892.0,8.3012,8.3108,8.2534,8.263,1751892.0
2017-08-21 10:05:00,8.64,8.66,8.63,8.66,897816.0,8.263,8.2821,8.2534,8.2821,897816.0
2017-08-21 10:10:00,8.66,8.66,8.58,8.6,1630272.0,8.2821,8.2821,8.2056,8.2247,1630272.0
2017-08-21 10:15:00,8.6,8.61,8.58,8.59,1451844.0,8.2247,8.2343,8.2056,8.2152,1451844.0
2017-08-21 10:20:00,8.59,8.59,8.53,8.55,2072184.0,8.2152,8.2152,8.1578,8.1769,2072184.0
2017-08-21 10:25:00,8.55,8.58,8.54,8.57,598092.0,8.1769,8.2056,8.1673,8.196,598092.0
2017-08-21 10:30:00,8.57,8.61,8.57,8.59,717432.0,8.196,8.2343,8.196,8.2152,717432.0
2017-08-21 10:35:00,8.6,8.6,8.56,8.56,325296.0,8.2247,8.2247,8.1865,8.1865,325296.0
2017-08-21 10:40:00,8.57,8.63,8.57,8.6,622716.0,8.196,8.2534,8.196,8.2247,622716.0
2017-08-21 10:45:00,8.6,8.62,8.58,8.59,336228.0,8.2247,8.2438,8.2056,8.2152,336228.0
2017-08-21 10:50:00,8.59,8.63,8.59,8.61,226656.0,8.2152,8.2534,8.2152,8.2343,226656.0
2017-08-21 10:55:00,8.62,8.62,8.58,8.6,522996.0,8.2438,8.2438,8.2056,8.2247,522996.0
2017-08-21 11:00:00,8.6,8.61,8.57,8.57,404088.0,8.2247,8.2343,8.196,8.196,404088.0
2017-08-21 11:05:00,8.58,8.59,8.56,8.59,381564.0,8.2056,8.2152,8.1865,8.2152,381564.0
2017-08-21 11:10:00,8.59,8.64,8.59,8.64,943704.0,8.2152,8.263,8.2152,8.263,943704.0
2017-08-21 11:15:00,8.64,8.65,8.63,8.64,238284.0,8.263,8.2725,8.2534,8.263,238284.0
2017-08-21 11:20:00,8.64,8.66,8.64,8.64,284436.0,8.263,8.2821,8.263,8.263,284436.0
2017-08-21 11:25:00,8.64,8.66,8.64,8.64,496200.0,8.263,8.2821,8.263,8.263,496200.0
2017-08-21 11:30:00,8.65,8.69,8.64,8.68,1426044.0,8.2725,8.3108,8.263,8.3012,1426044.0
2017-08-21 11:35:00,8.68,8.69,8.67,8.69,387636.0,8.3012,8.3108,8.2917,8.3108,387636.0
2017-08-21 11:40:00,8.69,8.72,8.69,8.71,453384.0,8.3108,8.3395,8.3108,8.3299,453384.0
2017-08-21 11:45:00,8.71,8.72,8.7,8.7,498636.0,8.3299,8.3395,8.3204,8.3204,498636.0
2017-08-21 11:50:00,8.71,8.71,8.69,8.71,190236.0,8.3299,8.3299,8.3108,8.3299,190236.0
2017-08-21 11:55:00,8.7,8.71,8.68,8.69,182748.0,8.3204,8.3299,8.3012,8.3108,182748.0
2017-08-21 12:00:00,8.69,8.71,8.69,8.7,134040.0,8.3108,8.3299,8.3108,8.3204,134040.0
2017-08-21 12:05:00,8.7,8.7,8.68,8.69,217872.0,8.3204,8.3204,8.3012,8.3108,217872.0
2017-08-21 12:10:00,8.69,8.7,8.69,8.69,86400.0,8.3108,8.3204,8.3108,8.3108,86400.0
2017-08-21 12:15:00,8.7,8.7,8.69,8.69,114252.0,8.3204,8.3204,8.3108,8.3108,114252.0
2017-08-21 12:20:00,8.69,8.72,8.69,8.72,528660.0,8.3108,8.3395,8.3108,8.3395,528660.0
2017-08-21 12:25:00,8.72,8.74,8.72,8.72,663924.0,8.3395,8.3586,8.3395,8.3395,663924.0
2017-08-21 12:30:00,8.72,8.73,8.72,8.73,141300.0,8.3395,8.349,8.3395,8.349,141300.0
2017-08-21 12:35:00,8.72,8.72,8.71,8.72,143076.0,8.3395,8.3395,8.3299,8.3395,143076.0
2017-08-21 12:40:00,8.72,8.72,8.69,8.7,331620.0,8.3395,8.3395,8.3108,8.3204,331620.0
2017-08-21 12:45:00,8.7,8.7,8.69,8.7,163980.0,8.3204,8.3204,8.3108,8.3204,163980.0
2017-08-21 12:50:00,8.7,8.7,8.69,8.69,86940.0,8.3204,8.3204,8.3108,8.3108,86940.0
2017-08-21 12:55:00,8.7,8.71,8.7,8.7,48000.0,8.3204,8.3299,8.3204,8.3204,48000.0
2017-08-21 13:00:00,8.71,8.71,8.69,8.7,179508.0,8.3299,8.3299,8.3108,8.3204,179508.0
2017-08-21 13:05:00,8.71,8.71,8.7,8.7,57000.0,8.3299,8.3299,8.3204,8.3204,57000.0
2017-08-21 13:10:00,8.69,8.7,8.67,8.68,134640.0,8.3108,8.3204,8.2917,8.3012,134640.0
2017-08-21 13:15:00,8.67,8.68,8.66,8.67,237720.0,8.2917,8.3012,8.2821,8.2917,237720.0
2017-08-21 13:20:00,8.68,8.68,8.68,8.68,126120.0,8.3012,8.3012,8.3012,8.3012,126120.0
2017-08-21 13:25:00,8.68,8.68,8.66,8.66,199296.0,8.3012,8.3012,8.2821,8.2821,199296.0
2017-08-21 13:30:00,8.66,8.68,8.66,8.67,271440.0,8.2821,8.3012,8.2821,8.2917,271440.0
2017-08-21 13:35:00,8.67,8.67,8.65,8.66,202164.0,8.2917,8.2917,8.2725,8.2821,202164.0
2017-08-21 13:40:00,8.66,8.67,8.66,8.67,54000.0,8.2821,8.2917,8.2821,8.2917,54000.0
2017-08-21 13:45:00,8.66,8.68,8.66,8.68,115092.0,8.2821,8.3012,8.2821,8.3012,115092.0
2017-08-21 13:50:00,8.68,8.68,8.65,8.66,124008.0,8.3012,8.3012,8.2725,8.2821,124008.0
2017-08-21 13:55:00,8.65,8.66,8.64,8.65,258300.0,8.2725,8.2821,8.263,8.2725,258300.0
2017-08-21 14:00:00,8.65,8.66,8.65,8.65,325104.0,8.2725,8.2821,8.2725,8.2725,325104.0
2017-08-21 14:05:00,8.65,8.65,8.64,8.65,208200.0,8.2725,8.2725,8.263,8.2725,208200.0
2017-08-21 14:10:00,8.64,8.65,8.64,8.65,143928.0,8.263,8.2725,8.263,8.2725,143928.0
2017-08-21 14:15:00,8.65,8.65,8.64,8.65,192324.0,8.2725,8.2725,8.263,8.2725,192324.0
2017-08-21 14:20:00,8.64,8.66,8.64,8.66,118500.0,8.263,8.2821,8.263,8.2821,118500.0
2017-08-21 14:25:00,8.66,8.67,8.65,8.66,262512.0,8.2821,8.2917,8.2725,8.2821,262512.0
2017-08-21 14:30:00,8.66,8.67,8.65,8.65,114072.0,8.2821,8.2917,8.2725,8.2725,114072.0
2017-08-21 14:35:00,8.65,8.66,8.64,8.64,186468.0,8.2725,8.2821,8.263,8.263,186468.0
2017-08-21 14:40:00,8.64,8.65,8.63,8.65,359256.0,8.263,8.2725,8.2534,8.2725,359256.0
2017-08-21 14:45:00,8.65,8.66,8.65,8.65,141108.0,8.2725,8.2821,8.2725,8.2725,141108.0
2017-08-21 14:50:00,8.65,8.67,8.65,8.65,109116.0,8.2725,8.2917,8.2725,8.2725,109116.0
2017-08-21 14:55:00,8.65,8.66,8.65,8.65,149340.0,8.2725,8.2821,8.2725,8.2725,149340.0
2017-08-21 15:00:00,8.65,8.65,8.63,8.64,306432.0,8.2725,8.2725,8.2534,8.263,306432.0
2017-08-21 15:05:00,8.64,8.65,8.64,8.64,113124.0,8.263,8.2725,8.263,8.263,113124.0
2017-08-21 15:10:00,8.64,8.64,8.6,8.62,379068.0,8.263,8.263,8.2247,8.2438,379068.0
2017-08-21 15:15:00,8.62,8.62,8.61,8.62,158448.0,8.2438,8.2438,8.2343,8.2438,158448.0
2017-08-21 15:20:00,8.62,8.66,8.62,8.65,608784.0,8.2438,8.2821,8.2438,8.2725,608784.0
2017-08-21 15:25:00,8.66,8.68,8.65,8.68,552792.0,8.2821,8.3012,8.2725,8.3012,552792.0
2017-08-21 15:30:00,8.68,8.69,8.67,8.67,347772.0,8.3012,8.3108,8.2917,8.2917,347772.0
2017-08-21 15:35:00,8.68,8.68,8.67,8.68,395772.0,8.3012,8.3012,8.2917,8.3012,395772.0
2017-08-21 15:40:00,8.68,8.69,8.67,8.68,406080.0,8.3012,8.3108,8.2917,8.3012,406080.0
2017-08-21 15:45:00,8.68,8.7,8.68,8.69,1790184.0,8.3012,8.3204,8.3012,8.3108,1790184.0
2017-08-21 15:50:00,8.69,8.72,8.69,8.72,856332.0,8.3108,8.3395,8.3108,8.3395,856332.0
2017-08-21 15:55:00,8.71,8.72,8.7,8.7,1947732.0,8.3299,8.3395,8.3204,8.3204,1947732.0
2017-08-22 09:30:00,8.83,8.87,8.83,8.87,3193044.0,8.4447,8.4829,8.4447,8.4829,3193044.0
2017-08-22 09:35:00,8.87,8.94,8.87,8.94,3046872.0,8.4829,8.5499,8.4829,8.5499,3046872.0
2017-08-22 09:40:00,8.94,8.95,8.92,8.92,1730808.0,8.5499,8.5594,8.5308,8.5308,1730808.0
2017-08-22 09:45:00,8.92,8.95,8.92,8.95,2331156.0,8.5308,8.5594,8.5308,8.5594,2331156.0
2017-08-22 09:50:00,8.95,8.96,8.94,8.95,1568184.0,8.5594,8.569,8.5499,8.5594,1568184.0
2017-08-22 09:55:00,8.95,8.96,8.92,8.92,1131120.0,8.5594,8.569,8.5308,8.5308,1131120.0
2017-08-22 10:00:00,8.93,8.95,8.93,8.94,925296.0,8.5403,8.5594,8.5403,8.5499,925296.0
2017-08-22 10:05:00,8.93,8.95,8.93,8.94,890124.0,8.5403,8.5594,8.5403,8.5499,890124.0
2017-08-22 10:10:00,8.94,8.96,8.94,8.96,824772.0,8.5499,8.569,8.5499,8.569,824772.0
2017-08-22 10:15:00,8.96,8.98,8.95,8.97,1044948.0,8.569,8.5881,8.5594,8.5786,1044948.0
2017-08-22 10:20:00,8.98,8.99,8.97,8.99,788988.0,8.5881,8.5977,8.5786,8.5977,788988.0
2017-08-22 10:25:00,8.99,8.99,8.98,8.98,646716.0,8.5977,8.5977,8.5881,8.5881,646716.0
2017-08-22 10:30:00,8.99,8.99,8.98,8.98,687900.0,8.5977,8.5977,8.5881,8.5881,687900.0
2017-08-22 10:35:00,8.98,8.99,8.97,8.98,1884132.0,8.5881,8.5977,8.5786,8.5881,1884132.0
2017-08-22 10:40:00,8.98,8.98,8.97,8.97,236772.0,8.5881,8.5881,8.5786,8.5786,236772.0
2017-08-22 10:45:00,8.97,8.99,8.97,8.98,306132.0,8.5786,8.5977,8.5786,8.5881,306132.0
2017-08-22 10:50:00,8.99,9.01,8.99,9.01,794796.0,8.5977,8.6168,8.5977,8.6168,794796.0
2017-08-22 10:55:00,9.01,9.02,9.0,9.01,310032.0,8.6168,8.6264,8.6073,8.6168,310032.0
2017-08-22 11:00:00,9.01,9.03,9.0,9.01,396936.0,8.6168,8.636,8.6073,8.6168,396936.0
2017-08-22 11:05:00,9.01,9.02,9.01,9.02,271380.0,8.6168,8.6264,8.6168,8.6264,271380.0
2017-08-22 11:10:00,9.02,9.02,9.01,9.02,301752.0,8.6264,8.6264,8.6168,8.6264,301752.0
2017-08-22 11:15:00,9.01,9.02,9.01,9.01,118872.0,8.6168,8.6264,8.6168,8.6168,118872.0
2017-08-22 11:20:00,9.02,9.03,9.01,9.03,277092.0,8.6264,8.636,8.6168,8.636,277092.0
2017-08-22 11:25:00,9.03,9.03,9.02,9.03,290604.0,8.636,8.636,8.6264,8.636,290604.0
2017-08-22 11:30:00,9.03,9.05,9.03,9.04,528396.0,8.636,8.6551,8.636,8.6455,528396.0
2017-08-22 11:35:00,9.04,9.06,9.04,9.05,548724.0,8.6455,8.6646,8.6455,8.6551,548724.0
2017-08-22 11:40:00,9.06,9.06,9.04,9.04,395652.0,8.6646,8.6646,8.6455,8.6455,395652.0
2017-08-22 11:45:00,9.04,9.05,9.04,9.05,269388.0,8.6455,8.6551,8.6455,8.6551,269388.0
2017-08-22 11:50:00,9.04,9.05,9.04,9.04,184752.0,8.6455,8.6551,8.6455,8.6455,184752.0
2017-08-22 11:55:00,9.04,9.05,9.04,9.05,358896.0,8.6455,8.6551,8.6455,8.6551,358896.0
2017-08-22 12:00:00,9.05,9.08,9.05,9.07,387924.0,8.6551,8.6838,8.6551,8.6742,387924.0
2017-08-22 12:05:00,9.07,9.09,9.07,9.07,545580.0,8.6742,8.6933,8.6742,8.6742,545580.0
2017-08-22 12:10:00,9.08,9.09,9.07,9.08,162420.0,8.6838,8.6933,8.6742,8.6838,162420.0
2017-08-22 12:15:00,9.09,9.09,9.08,9.08,224724.0,8.6933,8.6933,8.6838,8.6838,224724.0
2017-08-22 12:20:00,9.08,9.08,9.06,9.06,394416.0,8.6838,8.6838,8.6646,8.6646,394416.0
2017-08-22 12:25:00,9.06,9.07,9.06,9.06,606684.0,8.6646,8.6742,8.6646,8.6646,606684.0
2017-08-22 12:30:00,9.06,9.07,9.06,9.06,94356.0,8.6646,8.6742,8.6646,8.6646,94356.0
2017-08-22 12:35:00,9.06,9.06,9.05,9.05,367728.0,8.6646,8.6646,8.6551,8.6551,367728.0
2017-08-22 12:40:00,9.05,9.06,9.05,9.06,212424.0,8.6551,8.6646,8.6551,8.6646,212424.0
2017-08-22 12:45:00,9.06,9.06,9.05,9.05,208860.0,8.6646,8.6646,8.6551,8.6551,208860.0
2017-08-22 12:50:00,9.05,9.06,9.05,9.05,357480.0,8.6551,8.6646,8.6551,8.6551,357480.0
2017-08-22 12:55:00,9.05,9.06,9.05,9.06,177276.0,8.6551,8.6646,8.6551,8.6646,177276.0
2017-08-22 13:00:00,9.06,9.07,9.06,9.07,357696.0,8.6646,8.6742,8.6646,8.6742,357696.0
2017-08-22 13:05:00,9.07,9.07,9.06,9.06,198096.0,8.6742,8.6742,8.6646,8.6646,198096.0
2017-08-22 13:10:00,9.06,9.07,9.06,9.07,141960.0,8.6646,8.6742,8.6646,8.6742,141960.0
2017-08-22 13:15:00,9.06,9.06,9.05,9.06,264672.0,8.6646,8.6646,8.6551,8.6646,264672.0
2017-08-22 13:20:00,9.06,9.06,9.06,9.06,131868.0,8.6646,8.6646,8.6646,8.6646,131868.0
2017-08-22 13:25:00,9.06,9.07,9.06,9.06,154200.0,8.6646,8.6742,8.6646,8.6646,154200.0
2017-08-22 13:30:00,9.06,9.07,9.06,9.07,279660.0,8.6646,8.6742,8.6646,8.6742,279660.0
2017-08-22 13:35:00,9.06,9.07,9.06,9.06,723132.0,8.6646,8.6742,8.6646,8.6646,723132.0
2017-08-22 13:40:00,9.07,9.07,9.04,9.05,223476.0,8.6742,8.6742,8.6455,8.6551,223476.0
2017-08-22 13:45:00,9.05,9.05,9.05,9.05,104424.0,8.6551,8.6551,8.6551,8.6551,104424.0
2017-08-22 13:50:00,9.06,9.06,9.05,9.05,106752.0,8.6646,8.6646,8.6551,8.6551,106752.0
2017-08-22 13:55:00,9.05,9.05,9.04,9.04,275880.0,8.6551,8.6551,8.6455,8.6455,275880.0
2017-08-22 14:00:00,9.05,9.05,9.04,9.05,75504.0,8.6551,8.6551,8.6455,8.6551,75504.0
2017-08-22 14:05:00,9.05,9.05,9.04,9.05,62100.0,8.6551,8.6551,8.6455,8.6551,62100.0
2017-08-22 14:10:00,9.05,9.06,9.05,9.06,181284.0,8.6551,8.6646,8.6551,8.6646,181284.0
2017-08-22 14:15:00,9.06,9.09,9.06,9.09,592944.0,8.6646,8.6933,8.6646,8.6933,592944.0
2017-08-22 14:20:00,9.08,9.09,9.08,9.08,335616.0,8.6838,8.6933,8.6838,8.6838,335616.0
2017-08-22 14:25:00,9.08,9.1,9.08,9.09,282372.0,8.6838,8.7029,8.6838,8.6933,282372.0
2017-08-22 14:30:00,9.09,9.11,9.09,9.1,713364.0,8.6933,8.7125,8.6933,8.7029,713364.0
2017-08-22 14:35:00,9.1,9.11,9.1,9.1,365148.0,8.7029,8.7125,8.7029,8.7029,365148.0
2017-08-22 14:40:00,9.1,9.1,9.09,9.1,408372.0,8.7029,8.7029,8.6933,8.7029,408372.0
2017-08-22 14:45:00,9.1,9.1,9.08,9.09,241332.0,8.7029,8.7029,8.6838,8.6933,241332.0
2017-08-22 14:50:00,9.08,9.09,9.08,9.09,138888.0,8.6838,8.6933,8.6838,8.6933,138888.0
2017-08-22 14:55:00,9.09,9.09,9.08,9.08,163968.0,8.6933,8.6933,8.6838,8.6838,163968.0
2017-08-22 15:00:00,9.08,9.09,9.08,9.08,196980.0,8.6838,8.6933,8.6838,8.6838,196980.0
2017-08-22 15:05:00,9.08,9.09,9.08,9.09,117360.0,8.6838,8.6933,8.6838,8.6933,117360.0
2017-08-22 15:10:00,9.09,9.1,9.09,9.09,206796.0,8.6933,8.7029,8.6933,8.6933,206796.0
2017-08-22 15:15:00,9.09,9.1,9.09,9.09,260088.0,8.6933,8.7029,8.6933,8.6933,260088.0
2017-08-22 15:20:00,9.09,9.1,9.08,9.08,403692.0,8.6933,8.7029,8.6838,8.6838,403692.0
2017-08-22 15:25:00,9.08,9.09,9.08,9.08,429480.0,8.6838,8.6933,8.6838,8.6838,429480.0
2017-08-22 15:30:00,9.08,9.09,9.08,9.09,230328.0,8.6838,8.6933,8.6838,8.6933,230328.0
2017-08-22 15:35:00,9.09,9.1,9.09,9.09,221472.0,8.6933,8.7029,8.6933,8.6933,221472.0
2017-08-22 15:40:00,9.09,9.12,9.09,9.11,727692.0,8.6933,8.722,8.6933,8.7125,727692.0
2017-08-22 15:45:00,9.11,9.12,9.11,9.11,994776.0,8.7125,8.722,8.7125,8.7125,994776.0
2017-08-22 15:50:00,9.12,9.12,9.1,9.11,893400.0,8.722,8.722,8.7029,8.7125,893400.0
2017-08-22 15:55:00,9.11,9.12,9.09,9.09,1691952.0,8.7125,8.722,8.6933,8.6933,1691952.0
2017-08-23 09:30:00,8.95,8.98,8.93,8.95,3223764.0,8.5594,8.5881,8.5403,8.5594,3223764.0
2017-08-23 09:35:00,8.95,9.0,8.94,9.0,2162580.0,8.5594,8.6073,8.5499,8.6073,2162580.0
2017-08-23 09:40:00,8.99,9.0,8.96,8.97,1108380.0,8.5977,8.6073,8.569,8.5786,1108380.0
2017-08-23 09:45:00,8.97,9.02,8.97,9.0,1481904.0,8.5786,8.6264,8.5786,8.6073,1481904.0
2017-08-23 09:50:00,9.0,9.02,8.98,9.01,1060860.0,8.6073,8.6264,8.5881,8.6168,1060860.0
2017-08-23 09:55:00,9.01,9.03,9.0,9.02,1268376.0,8.6168,8.636,8.6073,8.6264,1268376.0
2017-08-23 10:00:00,9.02,9.02,8.98,8.99,1063356.0,8.6264,8.6264,8.5881,8.5977,1063356.0
2017-08-23 10:05:00,8.99,9.01,8.94,8.95,1461144.0,8.5977,8.6168,8.5499,8.5594,1461144.0
2017-08-23 10:10:00,8.95,8.99,8.95,8.98,670056.0,8.5594,8.5977,8.5594,8.5881,670056.0
2017-08-23 10:15:00,8.98,9.02,8.97,9.01,442380.0,8.5881,8.6264,8.5786,8.6168,442380.0
2017-08-23 10:20:00,9.01,9.02,8.98,8.99,325620.0,8.6168,8.6264,8.5881,8.5977,325620.0
2017-08-23 10:25:00,8.99,9.0,8.98,8.99,223896.0,8.5977,8.6073,8.5881,8.5977,223896.0
2017-08-23 10:30:00,8.99,8.99,8.96,8.98,378180.0,8.5977,8.5977,8.569,8.5881,378180.0
2017-08-23 10:35:00,8.98,8.98,8.96,8.97,460416.0,8.5881,8.5881,8.569,8.5786,460416.0
2017-08-23 10:40:00,8.97,9.0,8.97,8.99,298620.0,8.5786,8.6073,8.5786,8.5977,298620.0
2017-08-23 10:45:00,8.98,9.01,8.98,9.0,499272.0,8.5881,8.6168,8.5881,8.6073,499272.0
2017-08-23 10:50:00,9.0,9.0,8.98,9.0,253104.0,8.6073,8.6073,8.5881,8.6073,253104.0
2017-08-23 10:55:00,9.0,9.0,8.96,8.97,584028.0,8.6073,8.6073,8.569,8.5786,584028.0
2017-08-23 11:00:00,8.96,8.99,8.96,8.99,497304.0,8.569,8.5977,8.569,8.5977,497304.0
2017-08-23 11:05:00,8.99,8.99,8.98,8.99,552612.0,8.5977,8.5977,8.5881,8.5977,552612.0
2017-08-23 11:10:00,8.99,8.99,8.97,8.97,263412.0,8.5977,8.5977,8.5786,8.5786,263412.0
2017-08-23 11:15:00,8.97,9.01,8.97,9.0,716232.0,8.5786,8.6168,8.5786,8.6073,716232.0
2017-08-23 11:20:00,9.01,9.03,9.0,9.02,715992.0,8.6168,8.636,8.6073,8.6264,715992.0
2017-08-23 11:25:00,9.03,9.03,9.02,9.03,560172.0,8.636,8.636,8.6264,8.636,560172.0
2017-08-23 11:30:00,9.03,9.03,9.01,9.02,291204.0,8.636,8.636,8.6168,8.6264,291204.0
2017-08-23 11:35:00,9.02,9.03,9.01,9.02,359964.0,8.6264,8.636,8.6168,8.6264,359964.0
2017-08-23 11:40:00,9.03,9.04,9.01,9.01,531420.0,8.636,8.6455,8.6168,8.6168,531420.0
2017-08-23 11:45:00,9.01,9.03,9.01,9.03,496092.0,8.6168,8.636,8.6168,8.636,496092.0
2017-08-23 11:50:00,9.04,9.05,9.03,9.04,545424.0,8.6455,8.6551,8.636,8.6455,545424.0
2017-08-23 11:55:00,9.04,9.04,9.02,9.02,477180.0,8.6455,8.6455,8.6264,8.6264,477180.0
2017-08-23 12:00:00,9.02,9.03,9.01,9.02,432564.0,8.6264,8.636,8.6168,8.6264,432564.0
2017-08-23 12:05:00,9.02,9.04,9.02,9.03,183708.0,8.6264,8.6455,8.6264,8.636,183708.0
2017-08-23 12:10:00,9.02,9.03,9.01,9.03,78420.0,8.6264,8.636,8.6168,8.636,78420.0
2017-08-23 12:15:00,9.03,9.04,9.03,9.03,177240.0,8.636,8.6455,8.636,8.636,177240.0
2017-08-23 12:20:00,9.03,9.03,9.01,9.01,265356.0,8.636,8.636,8.6168,8.6168,265356.0
2017-08-23 12:25:00,9.01,9.01,8.98,8.99,504108.0,8.6168,8.6168,8.5881,8.5977,504108.0
2017-08-23 12:30:00,8.99,9.0,8.99,8.99,80760.0,8.5977,8.6073,8.5977,8.5977,80760.0
2017-08-23 12:35:00,9.0,9.0,8.98,8.99,303396.0,8.6073,8.6073,8.5881,8.5977,303396.0
2017-08-23 12:40:00,8.99,8.99,8.97,8.99,280452.0,8.5977,8.5977,8.5786,8.5977,280452.0
2017-08-23 12:45:00,8.99,8.99,8.97,8.97,543588.0,8.5977,8.5977,8.5786,8.5786,543588.0
2017-08-23 12:50:00,8.97,8.98,8.97,8.98,102876.0,8.5786,8.5881,8.5786,8.5881,102876.0
2017-08-23 12:55:00,8.98,8.99,8.98,8.99,148416.0,8.5881,8.5977,8.5881,8.5977,148416.0
2017-08-23 13:00:00,8.99,9.0,8.99,8.99,309732.0,8.5977,8.6073,8.5977,8.5977,309732.0
2017-08-23 13:05:00,8.99,8.99,8.98,8.99,147324.0,8.5977,8.5977,8.5881,8.5977,147324.0
2017-08-23 13:10:00,8.99,8.99,8.98,8.99,129600.0,8.5977,8.5977,8.5881,8.5977,129600.0
2017-08-23 13:15:00,8.99,8.99,8.96,8.97,547308.0,8.5977,8.5977,8.569,8.5786,547308.0
2017-08-23 13:20:00,8.97,8.97,8.96,8.96,167400.0,8.5786,8.5786,8.569,8.569,167400.0
2017-08-23 13:25:00,8.97,8.97,8.96,8.97,353544.0,8.5786,8.5786,8.569,8.5786,353544.0
2017-08-23 13:30:00,8.97,8.97,8.96,8.96,273876.0,8.5786,8.5786,8.569,8.569,273876.0
2017-08-23 13:35:00,8.96,8.97,8.96,8.96,174588.0,8.569,8.5786,8.569,8.569,174588.0
2017-08-23 13:40:00,8.97,8.98,8.96,8.98,418392.0,8.5786,8.5881,8.569,8.5881,418392.0
2017-08-23 13:45:00,8.97,8.97,8.96,8.96,278916.0,8.5786,8.5786,8.569,8.569,278916.0
2017-08-23 13:50:00,8.96,8.96,8.94,8.94,917580.0,8.569,8.569,8.5499,8.5499,917580.0
2017-08-23 13:55:00,8.94,8.96,8.94,8.96,290376.0,8.5499,8.569,8.5499,8.569,290376.0
2017-08-23 14:00:00,8.96,8.97,8.96,8.97,616968.0,8.569,8.5786,8.569,8.5786,616968.0
2017-08-23 14:05:00,8.97,8.97,8.96,8.96,321000.0,8.5786,8.5786,8.569,8.569,321000.0
2017-08-23 14:10:00,8.97,9.0,8.97,9.0,640680.0,8.5786,8.6073,8.5786,8.6073,640680.0
2017-08-23 14:15:00,9.0,9.0,8.99,9.0,246600.0,8.6073,8.6073,8.5977,8.6073,246600.0
2017-08-23 14:20:00,8.99,9.0,8.99,8.99,103392.0,8.5977,8.6073,8.5977,8.5977,103392.0
2017-08-23 14:25:00,9.0,9.0,8.98,8.98,160188.0,8.6073,8.6073,8.5881,8.5881,160188.0
2017-08-23 14:30:00,8.99,9.01,8.98,9.0,414264.0,8.5977,8.6168,8.5881,8.6073,414264.0
2017-08-23 14:35:00,9.0,9.0,8.99,9.0,191508.0,8.6073,8.6073,8.5977,8.6073,191508.0
2017-08-23 14:40:00,9.0,9.01,9.0,9.01,203148.0,8.6073,8.6168,8.6073,8.6168,203148.0
2017-08-23 14:45:00,9.01,9.02,9.01,9.01,435900.0,8.6168,8.6264,8.6168,8.6168,435900.0
2017-08-23 14:50:00,9.01,9.03,9.01,9.02,267012.0,8.6168,8.636,8.6168,8.6264,267012.0
2017-08-23 14:55:00,9.02,9.02,9.02,9.02,166392.0,8.6264,8.6264,8.6264,8.6264,166392.0
2017-08-23 15:00:00,9.02,9.02,9.0,9.0,273312.0,8.6264,8.6264,8.6073,8.6073,273312.0
2017-08-23 15:05:00,9.0,9.01,9.0,9.01,139104.0,8.6073,8.6168,8.6073,8.6168,139104.0
2017-08-23 15:10:00,9.01,9.01,9.01,9.01,77076.0,8.6168,8.6168,8.6168,8.6168,77076.0
2017-08-23 15:15:00,9.01,9.02,9.01,9.02,195480.0,8.6168,8.6264,8.6168,8.6264,195480.0
2017-08-23 15:20:00,9.02,9.03,9.02,9.03,248640.0,8.6264,8.636,8.6264,8.636,248640.0
2017-08-23 15:25:00,9.03,9.04,9.03,9.03,540132.0,8.636,8.6455,8.636,8.636,540132.0
2017-08-23 15:30:00,9.03,9.03,9.03,9.03,142404.0,8.636,8.636,8.636,8.636,142404.0
2017-08-23 15:35:00,9.03,9.05,9.03,9.05,815652.0,8.636,8.6551,8.636,8.6551,815652.0
2017-08-23 15:40:00,9.05,9.05,9.04,9.04,251604.0,8.6551,8.6551,8.6455,8.6455,251604.0
2017-08-23 15:45:00,9.04,9.04,9.02,9.03,323616.0,8.6455,8.6455,8.6264,8.636,323616.0
2017-08-23 15:50:00,9.02,9.02,9.01,9.01,607920.0,8.6264,8.6264,8.6168,8.6168,607920.0
2017-08-23 15:55:00,9.02,9.02,8.99,8.99,1046076.0,8.6264,8.6264,8.5977,8.5977,1046076.0
2017-08-24 09:30:00,9.06,9.07,9.04,9.07,1449048.0,8.6646,8.6742,8.6455,8.6742,1449048.0
2017-08-24 09:35:00,9.06,9.09,9.02,9.03,2010204.0,8.6646,8.6933,8.6264,8.636,2010204.0
2017-08-24 09:40:00,9.02,9.03,8.97,8.98,1544640.0,8.6264,8.636,8.5786,8.5881,1544640.0
2017-08-24 09:45:00,8.98,8.99,8.96,8.97,1170324.0,8.5881,8.5977,8.569,8.5786,1170324.0
2017-08-24 09:50:00,8.96,8.96,8.91,8.93,2736492.0,8.569,8.569,8.5212,8.5403,2736492.0
2017-08-24 09:55:00,8.93,8.94,8.9,8.91,1186500.0,8.5403,8.5499,8.5116,8.5212,1186500.0
2017-08-24 10:00:00,8.91,8.93,8.9,8.93,775404.0,8.5212,8.5403,8.5116,8.5403,775404.0
2017-08-24 10:05:00,8.93,8.94,8.87,8.89,1212696.0,8.5403,8.5499,8.4829,8.5021,1212696.0
2017-08-24 10:10:00,8.9,8.9,8.85,8.89,1082604.0,8.5116,8.5116,8.4638,8.5021,1082604.0
2017-08-24 10:15:00,8.89,8.92,8.89,8.9,664332.0,8.5021,8.5308,8.5021,8.5116,664332.0
2017-08-24 10:20:00,8.91,8.93,8.89,8.92,421896.0,8.5212,8.5403,8.5021,8.5308,421896.0
2017-08-24 10:25:00,8.92,8.95,8.92,8.93,531864.0,8.5308,8.5594,8.5308,8.5403,531864.0
2017-08-24 10:30:00,8.93,8.97,8.93,8.96,539352.0,8.5403,8.5786,8.5403,8.569,539352.0
2017-08-24 10:35:00,8.97,8.98,8.96,8.97,654960.0,8.5786,8.5881,8.569,8.5786,654960.0
2017-08-24 10:40:00,8.97,8.97,8.96,8.96,151008.0,8.5786,8.5786,8.569,8.569,151008.0
2017-08-24 10:45:00,8.96,8.98,8.94,8.94,603564.0,8.569,8.5881,8.5499,8.5499,603564.0
2017-08-24 10:50:00,8.95,8.97,8.95,8.96,413028.0,8.5594,8.5786,8.5594,8.569,413028.0
2017-08-24 10:55:00,8.95,8.99,8.94,8.95,603912.0,8.5594,8.5977,8.5499,8.5594,603912.0
2017-08-24 11:00:00,8.94,8.95,8.93,8.95,369900.0,8.5499,8.5594,8.5403,8.5594,369900.0
2017-08-24 11:05:00,8.95,8.95,8.94,8.95,136176.0,8.5594,8.5594,8.5499,8.5594,136176.0
2017-08-24 11:10:00,8.95,8.96,8.88,8.89,554040.0,8.5594,8.569,8.4925,8.5021,554040.0
2017-08-24 11:15:00,8.89,8.89,8.82,8.83,1815984.0,8.5021,8.5021,8.4351,8.4447,1815984.0
2017-08-24 11:20:00,8.83,8.85,8.81,8.85,979452.0,8.4447,8.4638,8.4256,8.4638,979452.0
2017-08-24 11:25:00,8.85,8.85,8.8,8.82,1231068.0,8.4638,8.4638,8.416,8.4351,1231068.0
2017-08-24 11:30:00,8.82,8.83,8.76,8.78,1502544.0,8.4351,8.4447,8.3777,8.3969,1502544.0
2017-08-24 11:35:00,8.78,8.81,8.77,8.79,1101924.0,8.3969,8.4256,8.3873,8.4064,1101924.0
2017-08-24 11:40:00,8.79,8.83,8.78,8.82,780228.0,8.4064,8.4447,8.3969,8.4351,780228.0
2017-08-24 11:45:00,8.82,8.84,8.81,8.83,692592.0,8.4351,8.4542,8.4256,8.4447,692592.0
2017-08-24 11:50:00,8.83,8.84,8.8,8.81,373644.0,8.4447,8.4542,8.416,8.4256,373644.0
2017-08-24 11:55:00,8.81,8.84,8.79,8.84,359880.0,8.4256,8.4542,8.4064,8.4542,359880.0
2017-08-24 12:00:00,8.84,8.85,8.82,8.83,288204.0,8.4542,8.4638,8.4351,8.4447,288204.0
2017-08-24 12:05:00,8.83,8.83,8.81,8.81,94908.0,8.4447,8.4447,8.4256,8.4256,94908.0
2017-08-24 12:10:00,8.82,8.85,8.82,8.84,159924.0,8.4351,8.4638,8.4351,8.4542,159924.0
2017-08-24 12:15:00,8.83,8.84,8.82,8.84,173832.0,8.4447,8.4542,8.4351,8.4542,173832.0
2017-08-24 12:20:00,8.83,8.84,8.82,8.84,128700.0,8.4447,8.4542,8.4351,8.4542,128700.0
2017-08-24 12:25:00,8.84,8.85,8.83,8.84,248940.0,8.4542,8.4638,8.4447,8.4542,248940.0
2017-08-24 12:30:00,8.84,8.86,8.84,8.85,213084.0,8.4542,8.4734,8.4542,8.4638,213084.0
2017-08-24 12:35:00,8.84,8.85,8.82,8.85,221196.0,8.4542,8.4638,8.4351,8.4638,221196.0
2017-08-24 12:40:00,8.85,8.86,8.84,8.86,409680.0,8.4638,8.4734,8.4542,8.4734,409680.0
2017-08-24 12:45:00,8.85,8.87,8.84,8.87,248964.0,8.4638,8.4829,8.4542,8.4829,248964.0
2017-08-24 12:50:00,8.87,8.88,8.87,8.88,527592.0,8.4829,8.4925,8.4829,8.4925,527592.0
2017-08-24 12:55:00,8.88,8.89,8.87,8.87,484464.0,8.4925,8.5021,8.4829,8.4829,484464.0
2017-08-24 13:00:00,8.87,8.88,8.86,8.88,394596.0,8.4829,8.4925,8.4734,8.4925,394596.0
2017-08-24 13:05:00,8.88,8.88,8.86,8.87,368580.0,8.4925,8.4925,8.4734,8.4829,368580.0
2017-08-24 13:10:00,8.87,8.92,8.86,8.91,859908.0,8.4829,8.5308,8.4734,8.5212,859908.0
2017-08-24 13:15:00,8.92,8.95,8.92,8.93,698496.0,8.5308,8.5594,8.5308,8.5403,698496.0
2017-08-24 13:20:00,8.93,8.94,8.93,8.93,128040.0,8.5403,8.5499,8.5403,8.5403,128040.0
2017-08-24 13:25:00,8.93,8.93,8.92,8.92,441372.0,8.5403,8.5403,8.5308,8.5308,441372.0
2017-08-24 13:30:00,8.93,8.93,8.9,8.91,200040.0,8.5403,8.5403,8.5116,8.5212,200040.0
2017-08-24 13:35:00,8.91,8.92,8.9,8.91,94680.0,8.5212,8.5308,8.5116,8.5212,94680.0
2017-08-24 13:40:00,8.91,8.92,8.89,8.9,276000.0,8.5212,8.5308,8.5021,8.5116,276000.0
2017-08-24 13:45:00,8.9,8.91,8.9,8.91,161064.0,8.5116,8.5212,8.5116,8.5212,161064.0
2017-08-24 13:50:00,8.91,8.92,8.91,8.91,106536.0,8.5212,8.5308,8.5212,8.5212,106536.0
2017-08-24 13:55:00,8.91,8.93,8.91,8.91,265068.0,8.5212,8.5403,8.5212,8.5212,265068.0
2017-08-24 14:00:00,8.92,8.93,8.91,8.92,179988.0,8.5308,8.5403,8.5212,8.5308,179988.0
2017-08-24 14:05:00,8.92,8.92,8.88,8.89,404280.0,8.5308,8.5308,8.4925,8.5021,404280.0
2017-08-24 14:10:00,8.89,8.9,8.86,8.87,226932.0,8.5021,8.5116,8.4734,8.4829,226932.0
2017-08-24 14:15:00,8.87,8.9,8.87,8.9,212640.0,8.4829,8.5116,8.4829,8.5116,212640.0
2017-08-24 14:20:00,8.9,8.91,8.89,8.9,314928.0,8.5116,8.5212,8.5021,8.5116,314928.0
2017-08-24 14:25:00,8.91,8.91,8.89,8.9,112176.0,8.5212,8.5212,8.5021,8.5116,112176.0
2017-08-24 14:30:00,8.9,8.92,8.9,8.92,195420.0,8.5116,8.5308,8.5116,8.5308,195420.0
2017-08-24 14:35:00,8.92,8.94,8.91,8.92,417948.0,8.5308,8.5499,8.5212,8.5308,417948.0
2017-08-24 14:40:00,8.92,8.92,8.91,8.92,107160.0,8.5308,8.5308,8.5212,8.5308,107160.0
2017-08-24 14:45:00,8.91,8.92,8.9,8.9,144060.0,8.5212,8.5308,8.5116,8.5116,144060.0
2017-08-24 14:50:00,8.9,8.93,8.9,8.93,214044.0,8.5116,8.5403,8.5116,8.5403,214044.0
2017-08-24 14:55:00,8.93,8.94,8.92,8.94,271908.0,8.5403,8.5499,8.5308,8.5499,271908.0
2017-08-24 15:00:00,8.94,8.94,8.91,8.92,319680.0,8.5499,8.5499,8.5212,8.5308,319680.0
2017-08-24 15:05:00,8.91,8.92,8.91,8.91,200748.0,8.5212,8.5308,8.5212,8.5212,200748.0
2017-08-24 15:10:00,8.91,8.92,8.9,8.92,260328.0,8.5212,8.5308,8.5116,8.5308,260328.0
2017-08-24 15:15:00,8.92,8.95,8.92,8.95,381564.0,8.5308,8.5594,8.5308,8.5594,381564.0
2017-08-24 15:20:00,8.95,8.96,8.94,8.95,1767852.0,8.5594,8.569,8.5499,8.5594,1767852.0
2017-08-24 15:25:00,8.95,8.96,8.94,8.94,366420.0,8.5594,8.569,8.5499,8.5499,366420.0
2017-08-24 15:30:00,8.94,8.95,8.92,8.92,730644.0,8.5499,8.5594,8.5308,8.5308,730644.0
2017-08-24 15:35:00,8.92,8.94,8.91,8.93,467964.0,8.5308,8.5499,8.5212,8.5403,467964.0
2017-08-24 15:40:00,8.94,8.95,8.9,8.92,609120.0,8.5499,8.5594,8.5116,8.5308,609120.0
2017-08-24 15:45:00,8.92,8.93,8.9,8.9,324000.0,8.5308,8.5403,8.5116,8.5116,324000.0
2017-08-24 15:50:00,8.9,8.92,8.89,8.92,820236.0,8.5116,8.5308,8.5021,8.5308,820236.0
2017-08-24 15:55:00,8.91,8.92,8.9,8.91,708252.0,8.5212,8.5308,8.5116,8.5212,708252.0
2017-08-25 09:30:00,9.01,9.02,8.98,9.0,1864692.0,8.6168,8.6264,8.5881,8.6073,1864692.0
2017-08-25 09:35:00,9.0,9.02,8.97,8.98,1364652.0,8.6073,8.6264,8.5786,8.5881,1364652.0
2017-08-25 09:40:00,8.98,9.0,8.96,8.98,1213992.0,8.5881,8.6073,8.569,8.5881,1213992.0
2017-08-25 09:45:00,8.98,8.99,8.95,8.97,1100556.0,8.5881,8.5977,8.5594,8.5786,1100556.0
2017-08-25 09:50:00,8.97,9.03,8.96,9.03,1500504.0,8.5786,8.636,8.569,8.636,1500504.0
2017-08-25 09:55:00,9.03,9.05,9.02,9.02,1284132.0,8.636,8.6551,8.6264,8.6264,1284132.0
2017-08-25 10:00:00,9.02,9.08,9.02,9.04,2695224.0,8.6264,8.6838,8.6264,8.6455,2695224.0
2017-08-25 10:05:00,9.04,9.05,9.03,9.03,1516440.0,8.6455,8.6551,8.636,8.636,1516440.0
2017-08-25 10:10:00,9.04,9.05,9.02,9.03,735108.0,8.6455,8.6551,8.6264,8.636,735108.0
2017-08-25 10:15:00,9.03,9.05,9.01,9.04,918984.0,8.636,8.6551,8.6168,8.6455,918984.0
2017-08-25 10:20:00,9.04,9.05,9.0,9.02,1160724.0,8.6455,8.6551,8.6073,8.6264,1160724.0
2017-08-25 10:25:00,9.01,9.03,9.0,9.03,792084.0,8.6168,8.636,8.6073,8.636,792084.0
2017-08-25 10:30:00,9.03,9.04,9.01,9.01,417924.0,8.636,8.6455,8.6168,8.6168,417924.0
2017-08-25 10:35:00,9.01,9.04,9.01,9.03,475152.0,8.6168,8.6455,8.6168,8.636,475152.0
2017-08-25 10:40:00,9.02,9.02,8.99,8.99,712668.0,8.6264,8.6264,8.5977,8.5977,712668.0
2017-08-25 10:45:00,8.99,8.99,8.93,8.93,1504344.0,8.5977,8.5977,8.5403,8.5403,1504344.0
2017-08-25 10:50:00,8.93,8.94,8.92,8.94,764436.0,8.5403,8.5499,8.5308,8.5499,764436.0
2017-08-25 10:55:00,8.93,8.95,8.91,8.91,687864.0,8.5403,8.5594,8.5212,8.5212,687864.0
2017-08-25 11:00:00,8.91,8.91,8.86,8.87,1526160.0,8.5212,8.5212,8.4734,8.4829,1526160.0
2017-08-25 11:05:00,8.87,8.88,8.85,8.87,817128.0,8.4829,8.4925,8.4638,8.4829,817128.0
2017-08-25 11:10:00,8.87,8.88,8.85,8.86,802104.0,8.4829,8.4925,8.4638,8.4734,802104.0
2017-08-25 11:15:00,8.86,8.88,8.83,8.88,1137732.0,8.4734,8.4925,8.4447,8.4925,1137732.0
2017-08-25 11:20:00,8.88,8.89,8.87,8.87,881808.0,8.4925,8.5021,8.4829,8.4829,881808.0
2017-08-25 11:25:00,8.87,8.88,8.86,8.86,487956.0,8.4829,8.4925,8.4734,8.4734,487956.0
2017-08-25 11:30:00,8.86,8.88,8.82,8.83,1125660.0,8.4734,8.4925,8.4351,8.4447,1125660.0
2017-08-25 11:35:00,8.83,8.87,8.83,8.85,508476.0,8.4447,8.4829,8.4447,8.4638,508476.0
2017-08-25 11:40:00,8.85,8.89,8.84,8.88,467832.0,8.4638,8.5021,8.4542,8.4925,467832.0
2017-08-25 11:45:00,8.89,8.89,8.88,8.88,221400.0,8.5021,8.5021,8.4925,8.4925,221400.0
2017-08-25 11:50:00,8.88,8.88,8.86,8.88,309816.0,8.4925,8.4925,8.4734,8.4925,309816.0
2017-08-25 11:55:00,8.87,8.88,8.86,8.88,219324.0,8.4829,8.4925,8.4734,8.4925,219324.0
2017-08-25 12:00:00,8.87,8.89,8.87,8.89,173652.0,8.4829,8.5021,8.4829,8.5021,173652.0
2017-08-25 12:05:00,8.88,8.89,8.87,8.88,188736.0,8.4925,8.5021,8.4829,8.4925,188736.0
2017-08-25 12:10:00,8.88,8.9,8.88,8.9,142548.0,8.4925,8.5116,8.4925,8.5116,142548.0
2017-08-25 12:15:00,8.89,8.89,8.86,8.88,235068.0,8.5021,8.5021,8.4734,8.4925,235068.0
2017-08-25 12:20:00,8.87,8.88,8.87,8.88,223440.0,8.4829,8.4925,8.4829,8.4925,223440.0
2017-08-25 12:25:00,8.88,8.89,8.88,8.88,217680.0,8.4925,8.5021,8.4925,8.4925,217680.0
2017-08-25 12:30:00,8.88,8.89,8.87,8.87,240000.0,8.4925,8.5021,8.4829,8.4829,240000.0
2017-08-25 12:35:00,8.88,8.89,8.86,8.87,527952.0,8.4925,8.5021,8.4734,8.4829,527952.0
2017-08-25 12:40:00,8.88,8.88,8.87,8.87,160488.0,8.4925,8.4925,8.4829,8.4829,160488.0
2017-08-25 12:45:00,8.87,8.87,8.86,8.86,206244.0,8.4829,8.4829,8.4734,8.4734,206244.0
2017-08-25 12:50:00,8.86,8.88,8.86,8.88,258180.0,8.4734,8.4925,8.4734,8.4925,258180.0
2017-08-25 12:55:00,8.88,8.88,8.87,8.88,82800.0,8.4925,8.4925,8.4829,8.4925,82800.0
2017-08-25 13:00:00,8.88,8.9,8.88,8.89,340236.0,8.4925,8.5116,8.4925,8.5021,340236.0
2017-08-25 13:05:00,8.89,8.91,8.89,8.91,391044.0,8.5021,8.5212,8.5021,8.5212,391044.0
2017-08-25 13:10:00,8.91,8.92,8.9,8.91,476640.0,8.5212,8.5308,8.5116,8.5212,476640.0
2017-08-25 13:15:00,8.91,8.91,8.9,8.9,327924.0,8.5212,8.5212,8.5116,8.5116,327924.0
2017-08-25 13:20:00,8.9,8.9,8.89,8.9,122904.0,8.5116,8.5116,8.5021,8.5116,122904.0
2017-08-25 13:25:00,8.9,8.9,8.88,8.89,89724.0,8.5116,8.5116,8.4925,8.5021,89724.0
2017-08-25 13:30:00,8.89,8.9,8.88,8.88,337680.0,8.5021,8.5116,8.4925,8.4925,337680.0
2017-08-25 13:35:00,8.88,8.88,8.88,8.88,204096.0,8.4925,8.4925,8.4925,8.4925,204096.0
2017-08-25 13:40:00,8.88,8.9,8.88,8.9,52620.0,8.4925,8.5116,8.4925,8.5116,52620.0
2017-08-25 13:45:00,8.9,8.9,8.88,8.88,99120.0,8.5116,8.5116,8.4925,8.4925,99120.0
2017-08-25 13:50:00,8.89,8.89,8.89,8.89,91920.0,8.5021,8.5021,8.5021,8.5021,91920.0
2017-08-25 13:55:00,8.89,8.89,8.87,8.88,289248.0,8.5021,8.5021,8.4829,8.4925,289248.0
2017-08-25 14:00:00,8.88,8.89,8.88,8.88,68160.0,8.4925,8.5021,8.4925,8.4925,68160.0
2017-08-25 14:05:00,8.88,8.89,8.88,8.89,110616.0,8.4925,8.5021,8.4925,8.5021,110616.0
2017-08-25 14:10:00,8.89,8.91,8.89,8.9,223848.0,8.5021,8.5212,8.5021,8.5116,223848.0
2017-08-25 14:15:00,8.91,8.91,8.91,8.91,178848.0,8.5212,8.5212,8.5212,8.5212,178848.0
2017-08-25 14:20:00,8.91,8.91,8.91,8.91,76968.0,8.5212,8.5212,8.5212,8.5212,76968.0
2017-08-25 14:25:00,8.91,8.91,8.9,8.9,168936.0,8.5212,8.5212,8.5116,8.5116,168936.0
2017-08-25 14:30:00,8.91,8.91,8.9,8.9,147600.0,8.5212,8.5212,8.5116,8.5116,147600.0
2017-08-25 14:35:00,8.9,8.91,8.9,8.91,291168.0,8.5116,8.5212,8.5116,8.5212,291168.0
2017-08-25 14:40:00,8.91,8.92,8.91,8.91,99876.0,8.5212,8.5308,8.5212,8.5212,99876.0
2017-08-25 14:45:00,8.91,8.92,8.91,8.92,311040.0,8.5212,8.5308,8.5212,8.5308,311040.0
2017-08-25 14:50:00,8.92,8.92,8.91,8.92,206076.0,8.5308,8.5308,8.5212,8.5308,206076.0
2017-08-25 14:55:00,8.92,8.92,8.91,8.91,114648.0,8.5308,8.5308,8.5212,8.5212,114648.0
2017-08-25 15:00:00,8.91,8.91,8.88,8.9,530592.0,8.5212,8.5212,8.4925,8.5116,530592.0
2017-08-25 15:05:00,8.9,8.92,8.89,8.92,361080.0,8.5116,8.5308,8.5021,8.5308,361080.0
2017-08-25 15:10:00,8.91,8.94,8.91,8.92,1372692.0,8.5212,8.5499,8.5212,8.5308,1372692.0
2017-08-25 15:15:00,8.92,8.93,8.91,8.91,153240.0,8.5308,8.5403,8.5212,8.5212,153240.0
2017-08-25 15:20:00,8.91,8.92,8.9,8.9,380208.0,8.5212,8.5308,8.5116,8.5116,380208.0
2017-08-25 15:25:00,8.9,8.91,8.9,8.9,102960.0,8.5116,8.5212,8.5116,8.5116,102960.0
2017-08-25 15:30:00,8.9,8.9,8.89,8.89,248568.0,8.5116,8.5116,8.5021,8.5021,248568.0
2017-08-25 15:35:00,8.89,8.9,8.88,8.88,254532.0,8.5021,8.5116,8.4925,8.4925,254532.0
2017-08-25 15:40:00,8.88,8.9,8.88,8.88,607248.0,8.4925,8.5116,8.4925,8.4925,607248.0
2017-08-25 15:45:00,8.88,8.89,8.88,8.89,353028.0,8.4925,8.5021,8.4925,8.5021,353028.0
2017-08-25 15:50:00,8.89,8.89,8.87,8.87,618612.0,8.5021,8.5021,8.4829,8.4829,618612.0
2017-08-25 15:55:00,8.88,8.88,8.85,8.85,1405704.0,8.4925,8.4925,8.4638,8.4638,1405704.0
2017-08-28 09:30:00,8.93,8.94,8.89,8.9,1673640.0,8.5403,8.5499,8.5021,8.5116,1673640.0
2017-08-28 09:35:00,8.9,8.9,8.88,8.89,1167348.0,8.5116,8.5116,8.4925,8.5021,1167348.0
2017-08-28 09:40:00,8.89,8.91,8.88,8.91,535500.0,8.5021,8.5212,8.4925,8.5212,535500.0
2017-08-28 09:45:00,8.91,8.92,8.89,8.9,859764.0,8.5212,8.5308,8.5021,8.5116,859764.0
2017-08-28 09:50:00,8.9,8.91,8.86,8.86,861216.0,8.5116,8.5212,8.4734,8.4734,861216.0
2017-08-28 09:55:00,8.86,8.88,8.86,8.87,761592.0,8.4734,8.4925,8.4734,8.4829,761592.0
2017-08-28 10:00:00,8.87,8.89,8.85,8.89,1020804.0,8.4829,8.5021,8.4638,8.5021,1020804.0
2017-08-28 10:05:00,8.89,8.91,8.89,8.9,725592.0,8.5021,8.5212,8.5021,8.5116,725592.0
2017-08-28 10:10:00,8.9,8.92,8.9,8.92,913080.0,8.5116,8.5308,8.5116,8.5308,913080.0
2017-08-28 10:15:00,8.92,8.92,8.91,8.92,816780.0,8.5308,8.5308,8.5212,8.5308,816780.0
2017-08-28 10:20:00,8.92,8.94,8.91,8.94,1217604.0,8.5308,8.5499,8.5212,8.5499,1217604.0
2017-08-28 10:25:00,8.94,8.94,8.9,8.91,883896.0,8.5499,8.5499,8.5116,8.5212,883896.0
2017-08-28 10:30:00,8.92,8.92,8.9,8.91,393516.0,8.5308,8.5308,8.5116,8.5212,393516.0
2017-08-28 10:35:00,8.91,8.93,8.91,8.93,192096.0,8.5212,8.5403,8.5212,8.5403,192096.0
2017-08-28 10:40:00,8.93,8.95,8.93,8.95,646248.0,8.5403,8.5594,8.5403,8.5594,646248.0
2017-08-28 10:45:00,8.95,8.95,8.92,8.95,292164.0,8.5594,8.5594,8.5308,8.5594,292164.0
2017-08-28 10:50:00,8.95,9.0,8.95,8.99,1433484.0,8.5594,8.6073,8.5594,8.5977,1433484.0
2017-08-28 10:55:00,8.99,8.99,8.97,8.98,462888.0,8.5977,8.5977,8.5786,8.5881,462888.0
2017-08-28 11:00:00,8.99,9.0,8.98,8.99,392640.0,8.5977,8.6073,8.5881,8.5977,392640.0
2017-08-28 11:05:00,8.99,9.0,8.98,8.98,392364.0,8.5977,8.6073,8.5881,8.5881,392364.0
2017-08-28 11:10:00,8.98,8.99,8.97,8.98,566784.0,8.5881,8.5977,8.5786,8.5881,566784.0
2017-08-28 11:15:00,8.98,8.98,8.97,8.98,293628.0,8.5881,8.5881,8.5786,8.5881,293628.0
2017-08-28 11:20:00,8.98,8.98,8.96,8.96,295668.0,8.5881,8.5881,8.569,8.569,295668.0
2017-08-28 11:25:00,8.96,8.97,8.95,8.97,387096.0,8.569,8.5786,8.5594,8.5786,387096.0
2017-08-28 11:30:00,8.97,8.97,8.96,8.97,235896.0,8.5786,8.5786,8.569,8.5786,235896.0
2017-08-28 11:35:00,8.96,8.96,8.94,8.95,337596.0,8.569,8.569,8.5499,8.5594,337596.0
2017-08-28 11:40:00,8.96,8.96,8.95,8.96,160032.0,8.569,8.569,8.5594,8.569,160032.0
2017-08-28 11:45:00,8.96,8.97,8.96,8.96,261876.0,8.569,8.5786,8.569,8.569,261876.0
2017-08-28 11:50:00,8.97,8.98,8.97,8.97,207744.0,8.5786,8.5881,8.5786,8.5786,207744.0
2017-08-28 11:55:00,8.97,8.98,8.96,8.96,129792.0,8.5786,8.5881,8.569,8.569,129792.0
2017-08-28 12:00:00,8.96,8.97,8.95,8.96,148068.0,8.569,8.5786,8.5594,8.569,148068.0
2017-08-28 12:05:00,8.97,8.97,8.95,8.95,85656.0,8.5786,8.5786,8.5594,8.5594,85656.0
2017-08-28 12:10:00,8.95,8.97,8.95,8.97,105516.0,8.5594,8.5786,8.5594,8.5786,105516.0
2017-08-28 12:15:00,8.96,8.96,8.94,8.94,326100.0,8.569,8.569,8.5499,8.5499,326100.0
2017-08-28 12:20:00,8.94,8.95,8.91,8.92,247200.0,8.5499,8.5594,8.5212,8.5308,247200.0
2017-08-28 12:25:00,8.92,8.92,8.91,8.91,251628.0,8.5308,8.5308,8.5212,8.5212,251628.0
2017-08-28 12:30:00,8.91,8.92,8.91,8.92,287712.0,8.5212,8.5308,8.5212,8.5308,287712.0
2017-08-28 12:35:00,8.92,8.92,8.91,8.91,297780.0,8.5308,8.5308,8.5212,8.5212,297780.0
2017-08-28 12:40:00,8.91,8.91,8.88,8.89,496212.0,8.5212,8.5212,8.4925,8.5021,496212.0
2017-08-28 12:45:00,8.88,8.9,8.88,8.9,357240.0,8.4925,8.5116,8.4925,8.5116,357240.0
2017-08-28 12:50:00,8.9,8.9,8.89,8.9,203844.0,8.5116,8.5116,8.5021,8.5116,203844.0
2017-08-28 12:55:00,8.91,8.91,8.9,8.9,257232.0,8.5212,8.5212,8.5116,8.5116,257232.0
2017-08-28 13:00:00,8.9,8.92,8.9,8.92,256212.0,8.5116,8.5308,8.5116,8.5308,256212.0
2017-08-28 13:05:00,8.92,8.92,8.91,8.92,274584.0,8.5308,8.5308,8.5212,8.5308,274584.0
2017-08-28 13:10:00,8.92,8.92,8.91,8.91,78000.0,8.5308,8.5308,8.5212,8.5212,78000.0
2017-08-28 13:15:00,8.91,8.92,8.91,8.91,46800.0,8.5212,8.5308,8.5212,8.5212,46800.0
2017-08-28 13:20:00,8.91,8.92,8.9,8.91,315192.0,8.5212,8.5308,8.5116,8.5212,315192.0
2017-08-28 13:25:00,8.91,8.92,8.91,8.91,135408.0,8.5212,8.5308,8.5212,8.5212,135408.0
2017-08-28 13:30:00,8.91,8.92,8.9,8.9,272244.0,8.5212,8.5308,8.5116,8.5116,272244.0
2017-08-28 13:35:00,8.9,8.91,8.9,8.9,159600.0,8.5116,8.5212,8.5116,8.5116,159600.0
2017-08-28 13:40:00,8.9,8.92,8.9,8.92,152892.0,8.5116,8.5308,8.5116,8.5308,152892.0
2017-08-28 13:45:00,8.91,8.92,8.91,8.92,208380.0,8.5212,8.5308,8.5212,8.5308,208380.0
2017-08-28 13:50:00,8.92,8.92,8.92,8.92,232248.0,8.5308,8.5308,8.5308,8.5308,232248.0
2017-08-28 13:55:00,8.92,8.95,8.92,8.94,351504.0,8.5308,8.5594,8.5308,8.5499,351504.0
2017-08-28 14:00:00,8.94,8.95,8.93,8.93,216384.0,8.5499,8.5594,8.5403,8.5403,216384.0
2017-08-28 14:05:00,8.93,8.95,8.93,8.93,215040.0,8.5403,8.5594,8.5403,8.5403,215040.0
2017-08-28 14:10:00,8.93,8.94,8.93,8.94,133560.0,8.5403,8.5499,8.5403,8.5499,133560.0
2017-08-28 14:15:00,8.94,8.94,8.92,8.93,95400.0,8.5499,8.5499,8.5308,8.5403,95400.0
2017-08-28 14:20:00,8.92,8.93,8.91,8.93,222024.0,8.5308,8.5403,8.5212,8.5403,222024.0
2017-08-28 14:25:00,8.93,8.93,8.92,8.92,21600.0,8.5403,8.5403,8.5308,8.5308,21600.0
2017-08-28 14:30:00,8.92,8.92,8.91,8.92,170868.0,8.5308,8.5308,8.5212,8.5308,170868.0
2017-08-28 14:35:00,8.92,8.93,8.91,8.92,147540.0,8.5308,8.5403,8.5212,8.5308,147540.0
2017-08-28 14:40:00,8.92,8.93,8.92,8.93,91980.0,8.5308,8.5403,8.5308,8.5403,91980.0
2017-08-28 14:45:00,8.93,8.93,8.92,8.93,198672.0,8.5403,8.5403,8.5308,8.5403,198672.0
2017-08-28 14:50:00,8.93,8.93,8.92,8.92,192456.0,8.5403,8.5403,8.5308,8.5308,192456.0
2017-08-28 14:55:00,8.93,8.93,8.92,8.92,144084.0,8.5403,8.5403,8.5308,8.5308,144084.0
2017-08-28 15:00:00,8.92,8.94,8.92,8.93,108300.0,8.5308,8.5499,8.5308,8.5403,108300.0
2017-08-28 15:05:00,8.93,8.93,8.91,8.91,215916.0,8.5403,8.5403,8.5212,8.5212,215916.0
2017-08-28 15:10:00,8.91,8.91,8.9,8.9,405840.0,8.5212,8.5212,8.5116,8.5116,405840.0
2017-08-28 15:15:00,8.89,8.9,8.89,8.9,200496.0,8.5021,8.5116,8.5021,8.5116,200496.0
2017-08-28 15:20:00,8.9,8.91,8.9,8.91,95544.0,8.5116,8.5212,8.5116,8.5212,95544.0
2017-08-28 15:25:00,8.91,8.91,8.9,8.91,60420.0,8.5212,8.5212,8.5116,8.5212,60420.0
2017-08-28 15:30:00,8.92,8.92,8.92,8.92,200580.0,8.5308,8.5308,8.5308,8.5308,200580.0
2017-08-28 15:35:00,8.92,8.92,8.9,8.91,157632.0,8.5308,8.5308,8.5116,8.5212,157632.0
2017-08-28 15:40:00,8.9,8.92,8.9,8.92,220236.0,8.5116,8.5308,8.5116,8.5308,220236.0
2017-08-28 15:45:00,8.92,8.92,8.9,8.9,205188.0,8.5308,8.5308,8.5116,8.5116,205188.0
2017-08-28 15:50:00,8.9,8.92,8.9,8.91,415308.0,8.5116,8.5308,8.5116,8.5212,415308.0
2017-08-28 15:55:00,8.91,8.93,8.91,8.93,580224.0,8.5212,8.5403,8.5212,8.5403,580224.0
2017-08-29 09:30:00,8.71,8.78,8.68,8.78,3808788.0,8.3299,8.3969,8.3012,8.3969,3808788.0
2017-08-29 09:35:00,8.78,8.81,8.77,8.8,2451300.0,8.3969,8.4256,8.3873,8.416,2451300.0
2017-08-29 09:40:00,8.8,8.81,8.78,8.78,1597608.0,8.416,8.4256,8.3969,8.3969,1597608.0
2017-08-29 09:45:00,8.79,8.85,8.79,8.85,2317992.0,8.4064,8.4638,8.4064,8.4638,2317992.0
2017-08-29 09:50:00,8.85,8.86,8.82,8.82,1016268.0,8.4638,8.4734,8.4351,8.4351,1016268.0
2017-08-29 09:55:00,8.83,8.85,8.81,8.84,877512.0,8.4447,8.4638,8.4256,8.4542,877512.0
2017-08-29 10:00:00,8.84,8.87,8.84,8.86,1056708.0,8.4542,8.4829,8.4542,8.4734,1056708.0
2017-08-29 10:05:00,8.86,8.86,8.81,8.83,992364.0,8.4734,8.4734,8.4256,8.4447,992364.0
2017-08-29 10:10:00,8.83,8.84,8.81,8.83,471120.0,8.4447,8.4542,8.4256,8.4447,471120.0
2017-08-29 10:15:00,8.84,8.86,8.83,8.86,714192.0,8.4542,8.4734,8.4447,8.4734,714192.0
2017-08-29 10:20:00,8.86,8.87,8.83,8.84,799296.0,8.4734,8.4829,8.4447,8.4542,799296.0
2017-08-29 10:25:00,8.84,8.89,8.84,8.89,744552.0,8.4542,8.5021,8.4542,8.5021,744552.0
2017-08-29 10:30:00,8.88,8.92,8.88,8.91,1045056.0,8.4925,8.5308,8.4925,8.5212,1045056.0
2017-08-29 10:35:00,8.91,8.92,8.9,8.91,405972.0,8.5212,8.5308,8.5116,8.5212,405972.0
2017-08-29 10:40:00,8.92,8.96,8.92,8.94,741948.0,8.5308,8.569,8.5308,8.5499,741948.0
2017-08-29 10:45:00,8.94,8.95,8.93,8.93,488184.0,8.5499,8.5594,8.5403,8.5403,488184.0
2017-08-29 10:50:00,8.94,8.96,8.93,8.94,463020.0,8.5499,8.569,8.5403,8.5499,463020.0
2017-08-29 10:55:00,8.94,8.94,8.92,8.93,367716.0,8.5499,8.5499,8.5308,8.5403,367716.0
2017-08-29 11:00:00,8.93,8.95,8.92,8.94,186144.0,8.5403,8.5594,8.5308,8.5499,186144.0
2017-08-29 11:05:00,8.95,8.99,8.94,8.98,635256.0,8.5594,8.5977,8.5499,8.5881,635256.0
2017-08-29 11:10:00,8.98,8.99,8.97,8.97,261696.0,8.5881,8.5977,8.5786,8.5786,261696.0
2017-08-29 11:15:00,8.98,8.98,8.97,8.97,268464.0,8.5881,8.5881,8.5786,8.5786,268464.0
2017-08-29 11:20:00,8.97,8.99,8.96,8.96,355188.0,8.5786,8.5977,8.569,8.569,355188.0
2017-08-29 11:25:00,8.96,8.97,8.96,8.96,210324.0,8.569,8.5786,8.569,8.569,210324.0
2017-08-29 11:30:00,8.96,8.98,8.96,8.97,210876.0,8.569,8.5881,8.569,8.5786,210876.0
2017-08-29 11:35:00,8.97,8.99,8.97,8.99,326352.0,8.5786,8.5977,8.5786,8.5977,326352.0
2017-08-29 11:40:00,8.99,9.01,8.98,9.01,572868.0,8.5977,8.6168,8.5881,8.6168,572868.0
2017-08-29 11:45:00,9.01,9.03,9.0,9.0,997356.0,8.6168,8.636,8.6073,8.6073,997356.0
2017-08-29 11:50:00,9.01,9.01,9.0,9.01,501444.0,8.6168,8.6168,8.6073,8.6168,501444.0
2017-08-29 11:55:00,9.01,9.02,9.01,9.01,717900.0,8.6168,8.6264,8.6168,8.6168,717900.0
2017-08-29 12:00:00,9.01,9.01,8.99,9.0,205956.0,8.6168,8.6168,8.5977,8.6073,205956.0
2017-08-29 12:05:00,9.0,9.0,8.99,9.0,74928.0,8.6073,8.6073,8.5977,8.6073,74928.0
2017-08-29 12:10:00,9.0,9.01,8.99,9.0,258120.0,8.6073,8.6168,8.5977,8.6073,258120.0
2017-08-29 12:15:00,9.0,9.01,8.99,9.0,265008.0,8.6073,8.6168,8.5977,8.6073,265008.0
2017-08-29 12:20:00,9.0,9.01,9.0,9.0,52764.0,8.6073,8.6168,8.6073,8.6073,52764.0
2017-08-29 12:25:00,9.0,9.01,9.0,9.01,203016.0,8.6073,8.6168,8.6073,8.6168,203016.0
2017-08-29 12:30:00,9.01,9.01,9.0,9.01,192912.0,8.6168,8.6168,8.6073,8.6168,192912.0
2017-08-29 12:35:00,9.01,9.02,9.0,9.01,223560.0,8.6168,8.6264,8.6073,8.6168,223560.0
2017-08-29 12:40:00,9.01,9.01,9.0,9.0,285132.0,8.6168,8.6168,8.6073,8.6073,285132.0
2017-08-29 12:45:00,9.0,9.03,9.0,9.03,222360.0,8.6073,8.636,8.6073,8.636,222360.0
2017-08-29 12:50:00,9.03,9.03,9.01,9.01,343104.0,8.636,8.636,8.6168,8.6168,343104.0
2017-08-29 12:55:00,9.01,9.02,9.01,9.01,70800.0,8.6168,8.6264,8.6168,8.6168,70800.0
2017-08-29 13:00:00,9.02,9.02,9.0,9.01,163920.0,8.6264,8.6264,8.6073,8.6168,163920.0
2017-08-29 13:05:00,9.01,9.03,9.01,9.02,142680.0,8.6168,8.636,8.6168,8.6264,142680.0
2017-08-29 13:10:00,9.02,9.02,8.99,8.99,172440.0,8.6264,8.6264,8.5977,8.5977,172440.0
2017-08-29 13:15:00,9.0,9.0,8.98,8.99,276312.0,8.6073,8.6073,8.5881,8.5977,276312.0
2017-08-29 13:20:00,8.99,9.0,8.99,8.99,195000.0,8.5977,8.6073,8.5977,8.5977,195000.0
2017-08-29 13:25:00,8.99,9.01,8.99,9.01,706800.0,8.5977,8.6168,8.5977,8.6168,706800.0
2017-08-29 13:30:00,9.01,9.02,8.99,8.99,299472.0,8.6168,8.6264,8.5977,8.5977,299472.0
2017-08-29 13:35:00,8.99,9.0,8.99,9.0,140520.0,8.5977,8.6073,8.5977,8.6073,140520.0
2017-08-29 13:40:00,9.0,9.01,9.0,9.0,213636.0,8.6073,8.6168,8.6073,8.6073,213636.0
2017-08-29 13:45:00,9.0,9.01,9.0,9.0,108660.0,8.6073,8.6168,8.6073,8.6073,108660.0
2017-08-29 13:50:00,9.0,9.0,8.99,9.0,126720.0,8.6073,8.6073,8.5977,8.6073,126720.0
2017-08-29 13:55:00,9.0,9.0,8.99,9.0,114300.0,8.6073,8.6073,8.5977,8.6073,114300.0
2017-08-29 14:00:00,9.0,9.01,9.0,9.0,195372.0,8.6073,8.6168,8.6073,8.6073,195372.0
2017-08-29 14:05:00,9.01,9.02,9.0,9.01,155400.0,8.6168,8.6264,8.6073,8.6168,155400.0
2017-08-29 14:10:00,9.01,9.01,9.01,9.01,8400.0,8.6168,8.6168,8.6168,8.6168,8400.0
2017-08-29 14:15:00,9.01,9.02,9.0,9.01,53460.0,8.6168,8.6264,8.6073,8.6168,53460.0
2017-08-29 14:20:00,9.01,9.02,9.01,9.01,143652.0,8.6168,8.6264,8.6168,8.6168,143652.0
2017-08-29 14:25:00,9.01,9.02,9.01,9.01,67284.0,8.6168,8.6264,8.6168,8.6168,67284.0
2017-08-29 14:30:00,9.0,9.01,9.0,9.01,86640.0,8.6073,8.6168,8.6073,8.6168,86640.0
2017-08-29 14:35:00,9.01,9.02,9.01,9.02,200904.0,8.6168,8.6264,8.6168,8.6264,200904.0
2017-08-29 14:40:00,9.02,9.05,9.02,9.05,922176.0,8.6264,8.6551,8.6264,8.6551,922176.0
2017-08-29 14:45:00,9.05,9.06,9.04,9.05,347652.0,8.6551,8.6646,8.6455,8.6551,347652.0
2017-08-29 14:50:00,9.06,9.06,9.05,9.05,235020.0,8.6646,8.6646,8.6551,8.6551,235020.0
2017-08-29 14:55:00,9.05,9.06,9.05,9.05,353412.0,8.6551,8.6646,8.6551,8.6551,353412.0
2017-08-29 15:00:00,9.05,9.06,9.04,9.06,367788.0,8.6551,8.6646,8.6455,8.6646,367788.0
2017-08-29 15:05:00,9.05,9.06,9.05,9.06,592704.0,8.6551,8.6646,8.6551,8.6646,592704.0
2017-08-29 15:10:00,9.06,9.07,9.06,9.07,294396.0,8.6646,8.6742,8.6646,8.6742,294396.0
2017-08-29 15:15:00,9.06,9.07,9.06,9.06,350520.0,8.6646,8.6742,8.6646,8.6646,350520.0
2017-08-29 15:20:00,9.06,9.08,9.06,9.08,291732.0,8.6646,8.6838,8.6646,8.6838,291732.0
2017-08-29 15:25:00,9.07,9.08,9.07,9.07,531984.0,8.6742,8.6838,8.6742,8.6742,531984.0
2017-08-29 15:30:00,9.08,9.08,9.06,9.07,245988.0,8.6838,8.6838,8.6646,8.6742,245988.0
2017-08-29 15:35:00,9.07,9.07,9.05,9.05,521448.0,8.6742,8.6742,8.6551,8.6551,521448.0
2017-08-29 15:40:00,9.05,9.06,9.05,9.05,273276.0,8.6551,8.6646,8.6551,8.6551,273276.0
2017-08-29 15:45:00,9.06,9.07,9.05,9.06,347316.0,8.6646,8.6742,8.6551,8.6646,347316.0
2017-08-29 15:50:00,9.06,9.06,9.04,9.05,571248.0,8.6646,8.6646,8.6455,8.6551,571248.0
2017-08-29 15:55:00,9.05,9.05,9.03,9.04,1065012.0,8.6551,8.6551,8.636,8.6455,1065012.0
2017-08-30 09:30:00,9.06,9.09,9.05,9.06,2265132.0,8.6646,8.6933,8.6551,8.6646,2265132.0
2017-08-30 09:35:00,9.06,9.14,9.04,9.12,3081684.0,8.6646,8.7412,8.6455,8.722,3081684.0
2017-08-30 09:40:00,9.12,9.15,9.12,9.13,1595448.0,8.722,8.7507,8.722,8.7316,1595448.0
2017-08-30 09:45:00,9.13,9.16,9.13,9.16,1504320.0,8.7316,8.7603,8.7316,8.7603,1504320.0
2017-08-30 09:50:00,9.16,9.16,9.14,9.15,846444.0,8.7603,8.7603,8.7412,8.7507,846444.0
2017-08-30 09:55:00,9.16,9.18,9.15,9.17,1232760.0,8.7603,8.7794,8.7507,8.7698,1232760.0
2017-08-30 10:00:00,9.17,9.17,9.15,9.15,880512.0,8.7698,8.7698,8.7507,8.7507,880512.0
2017-08-30 10:05:00,9.15,9.16,9.14,9.16,1258128.0,8.7507,8.7603,8.7412,8.7603,1258128.0
2017-08-30 10:10:00,9.16,9.17,9.15,9.16,807732.0,8.7603,8.7698,8.7507,8.7603,807732.0
2017-08-30 10:15:00,9.16,9.19,9.16,9.18,1749444.0,8.7603,8.789,8.7603,8.7794,1749444.0
2017-08-30 10:20:00,9.18,9.18,9.17,9.18,384876.0,8.7794,8.7794,8.7698,8.7794,384876.0
2017-08-30 10:25:00,9.18,9.19,9.17,9.18,589188.0,8.7794,8.789,8.7698,8.7794,589188.0
2017-08-30 10:30:00,9.18,9.18,9.17,9.18,150312.0,8.7794,8.7794,8.7698,8.7794,150312.0
2017-08-30 10:35:00,9.18,9.18,9.14,9.16,434880.0,8.7794,8.7794,8.7412,8.7603,434880.0
2017-08-30 10:40:00,9.16,9.17,9.15,9.17,347580.0,8.7603,8.7698,8.7507,8.7698,347580.0
2017-08-30 10:45:00,9.17,9.22,9.17,9.22,772488.0,8.7698,8.8177,8.7698,8.8177,772488.0
2017-08-30 10:50:00,9.22,9.22,9.21,9.21,651264.0,8.8177,8.8177,8.8081,8.8081,651264.0
2017-08-30 10:55:00,9.21,9.23,9.21,9.23,501372.0,8.8081,8.8272,8.8081,8.8272,501372.0
2017-08-30 11:00:00,9.23,9.23,9.22,9.22,497844.0,8.8272,8.8272,8.8177,8.8177,497844.0
2017-08-30 11:05:00,9.22,9.23,9.22,9.23,306828.0,8.8177,8.8272,8.8177,8.8272,306828.0
2017-08-30 11:10:00,9.23,9.23,9.21,9.22,297444.0,8.8272,8.8272,8.8081,8.8177,297444.0
2017-08-30 11:15:00,9.22,9.22,9.2,9.21,333684.0,8.8177,8.8177,8.7985,8.8081,333684.0
2017-08-30 11:20:00,9.21,9.21,9.2,9.21,399108.0,8.8081,8.8081,8.7985,8.8081,399108.0
2017-08-30 11:25:00,9.21,9.22,9.2,9.22,204036.0,8.8081,8.8177,8.7985,8.8177,204036.0
2017-08-30 11:30:00,9.22,9.22,9.21,9.21,117912.0,8.8177,8.8177,8.8081,8.8081,117912.0
2017-08-30 11:35:00,9.2,9.21,9.2,9.21,142980.0,8.7985,8.8081,8.7985,8.8081,142980.0
2017-08-30 11:40:00,9.22,9.22,9.21,9.22,484488.0,8.8177,8.8177,8.8081,8.8177,484488.0
2017-08-30 11:45:00,9.22,9.22,9.2,9.21,342084.0,8.8177,8.8177,8.7985,8.8081,342084.0
2017-08-30 11:50:00,9.21,9.22,9.2,9.21,346428.0,8.8081,8.8177,8.7985,8.8081,346428.0
2017-08-30 11:55:00,9.21,9.22,9.21,9.22,329688.0,8.8081,8.8177,8.8081,8.8177,329688.0
2017-08-30 12:00:00,9.22,9.22,9.21,9.22,176940.0,8.8177,8.8177,8.8081,8.8177,176940.0
2017-08-30 12:05:00,9.22,9.23,9.22,9.23,343032.0,8.8177,8.8272,8.8177,8.8272,343032.0
2017-08-30 12:10:00,9.23,9.24,9.22,9.23,226020.0,8.8272,8.8368,8.8177,8.8272,226020.0
2017-08-30 12:15:00,9.23,9.23,9.23,9.23,142980.0,8.8272,8.8272,8.8272,8.8272,142980.0
2017-08-30 12:20:00,9.23,9.23,9.22,9.23,147840.0,8.8272,8.8272,8.8177,8.8272,147840.0
2017-08-30 12:25:00,9.23,9.23,9.23,9.23,150204.0,8.8272,8.8272,8.8272,8.8272,150204.0
2017-08-30 12:30:00,9.23,9.24,9.23,9.24,379104.0,8.8272,8.8368,8.8272,8.8368,379104.0
2017-08-30 12:35:00,9.24,9.25,9.24,9.25,393804.0,8.8368,8.8464,8.8368,8.8464,393804.0
2017-08-30 12:40:00,9.25,9.27,9.25,9.27,740592.0,8.8464,8.8655,8.8464,8.8655,740592.0
2017-08-30 12:45:00,9.27,9.28,9.27,9.28,696552.0,8.8655,8.875,8.8655,8.875,696552.0
2017-08-30 12:50:00,9.27,9.27,9.27,9.27,231780.0,8.8655,8.8655,8.8655,8.8655,231780.0
2017-08-30 12:55:00,9.27,9.29,9.27,9.29,285048.0,8.8655,8.8846,8.8655,8.8846,285048.0
2017-08-30 13:00:00,9.29,9.29,9.28,9.28,401832.0,8.8846,8.8846,8.875,8.875,401832.0
2017-08-30 13:05:00,9.28,9.3,9.28,9.29,372312.0,8.875,8.8942,8.875,8.8846,372312.0
2017-08-30 13:10:00,9.29,9.32,9.29,9.32,694824.0,8.8846,8.9133,8.8846,8.9133,694824.0
2017-08-30 13:15:00,9.32,9.32,9.31,9.31,599484.0,8.9133,8.9133,8.9037,8.9037,599484.0
2017-08-30 13:20:00,9.31,9.32,9.31,9.32,209832.0,8.9037,8.9133,8.9037,8.9133,209832.0
2017-08-30 13:25:00,9.31,9.35,9.31,9.34,1907052.0,8.9037,8.942,8.9037,8.9324,1907052.0
2017-08-30 13:30:00,9.34,9.34,9.33,9.34,532812.0,8.9324,8.9324,8.9229,8.9324,532812.0
2017-08-30 13:35:00,9.34,9.35,9.34,9.35,596988.0,8.9324,8.942,8.9324,8.942,596988.0
2017-08-30 13:40:00,9.35,9.36,9.35,9.36,452148.0,8.942,8.9516,8.942,8.9516,452148.0
2017-08-30 13:45:00,9.35,9.37,9.35,9.37,671064.0,8.942,8.9611,8.942,8.9611,671064.0
2017-08-30 13:50:00,9.37,9.38,9.37,9.37,546312.0,8.9611,8.9707,8.9611,8.9611,546312.0
2017-08-30 13:55:00,9.38,9.39,9.37,9.38,658632.0,8.9707,8.9802,8.9611,8.9707,658632.0
2017-08-30 14:00:00,9.38,9.38,9.36,9.36,502032.0,8.9707,8.9707,8.9516,8.9516,502032.0
2017-08-30 14:05:00,9.36,9.37,9.35,9.35,404292.0,8.9516,8.9611,8.942,8.942,404292.0
2017-08-30 14:10:00,9.36,9.37,9.35,9.37,653004.0,8.9516,8.9611,8.942,8.9611,653004.0
2017-08-30 14:15:00,9.37,9.37,9.37,9.37,244248.0,8.9611,8.9611,8.9611,8.9611,244248.0
2017-08-30 14:20:00,9.37,9.4,9.37,9.39,634536.0,8.9611,8.9898,8.9611,8.9802,634536.0
2017-08-30 14:25:00,9.39,9.39,9.38,9.38,475032.0,8.9802,8.9802,8.9707,8.9707,475032.0
2017-08-30 14:30:00,9.39,9.39,9.38,9.39,224232.0,8.9802,8.9802,8.9707,8.9802,224232.0
2017-08-30 14:35:00,9.39,9.4,9.38,9.4,467376.0,8.9802,8.9898,8.9707,8.9898,467376.0
2017-08-30 14:40:00,9.4,9.4,9.36,9.36,519792.0,8.9898,8.9898,8.9516,8.9516,519792.0
2017-08-30 14:45:00,9.37,9.37,9.36,9.36,703332.0,8.9611,8.9611,8.9516,8.9516,703332.0
2017-08-30 14:50:00,9.36,9.37,9.36,9.37,389016.0,8.9516,8.9611,8.9516,8.9611,389016.0
2017-08-30 14:55:00,9.37,9.38,9.37,9.38,261084.0,8.9611,8.9707,8.9611,8.9707,261084.0
2017-08-30 15:00:00,9.38,9.38,9.36,9.36,1180680.0,8.9707,8.9707,8.9516,8.9516,1180680.0
2017-08-30 15:05:00,9.37,9.37,9.36,9.36,170556.0,8.9611,8.9611,8.9516,8.9516,170556.0
2017-08-30 15:10:00,9.36,9.37,9.36,9.37,72816.0,8.9516,8.9611,8.9516,8.9611,72816.0
2017-08-30 15:15:00,9.36,9.37,9.36,9.36,360468.0,8.9516,8.9611,8.9516,8.9516,360468.0
2017-08-30 15:20:00,9.36,9.37,9.36,9.37,193200.0,8.9516,8.9611,8.9516,8.9611,193200.0
2017-08-30 15:25:00,9.37,9.38,9.37,9.38,510024.0,8.9611,8.9707,8.9611,8.9707,510024.0
2017-08-30 15:30:00,9.38,9.38,9.37,9.38,383628.0,8.9707,8.9707,8.9611,8.9707,383628.0
2017-08-30 15:35:00,9.38,9.38,9.34,9.34,1076940.0,8.9707,8.9707,8.9324,8.9324,1076940.0
2017-08-30 15:40:00,9.34,9.34,9.31,9.32,1496412.0,8.9324,8.9324,8.9037,8.9133,1496412.0
2017-08-30 15:45:00,9.32,9.34,9.32,9.33,1278540.0,8.9133,8.9324,8.9133,8.9229,1278540.0
2017-08-30 15:50:00,9.33,9.36,9.33,9.36,952104.0,8.9229,8.9516,8.9229,8.9516,952104.0
2017-08-30 15:55:00,9.36,9.36,9.35,9.36,1377732.0,8.9516,8.9516,8.942,8.9516,1377732.0
2017-08-31 09:30:00,9.43,9.46,9.42,9.46,4101132.0,9.0185,9.0472,9.0089,9.0472,4101132.0
2017-08-31 09:35:00,9.46,9.49,9.46,9.49,2617356.0,9.0472,9.0759,9.0472,9.0759,2617356.0
2017-08-31 09:40:00,9.49,9.52,9.49,9.52,1733844.0,9.0759,9.1046,9.0759,9.1046,1733844.0
2017-08-31 09:45:00,9.52,9.52,9.5,9.51,1598472.0,9.1046,9.1046,9.0854,9.095,1598472.0
2017-08-31 09:50:00,9.51,9.52,9.48,9.5,1569384.0,9.095,9.1046,9.0663,9.0854,1569384.0
2017-08-31 09:55:00,9.5,9.52,9.5,9.52,684576.0,9.0854,9.1046,9.0854,9.1046,684576.0
2017-08-31 10:00:00,9.52,9.53,9.49,9.53,1352616.0,9.1046,9.1141,9.0759,9.1141,1352616.0
2017-08-31 10:05:00,9.53,9.53,9.51,9.51,1212660.0,9.1141,9.1141,9.095,9.095,1212660.0
2017-08-31 10:10:00,9.52,9.53,9.52,9.53,871980.0,9.1046,9.1141,9.1046,9.1141,871980.0
2017-08-31 10:15:00,9.53,9.54,9.51,9.54,1873500.0,9.1141,9.1237,9.095,9.1237,1873500.0
2017-08-31 10:20:00,9.54,9.56,9.53,9.55,866988.0,9.1237,9.1428,9.1141,9.1333,866988.0
2017-08-31 10:25:00,9.55,9.55,9.53,9.54,451428.0,9.1333,9.1333,9.1141,9.1237,451428.0
2017-08-31 10:30:00,9.53,9.54,9.51,9.52,442956.0,9.1141,9.1237,9.095,9.1046,442956.0
2017-08-31 10:35:00,9.52,9.53,9.5,9.52,938736.0,9.1046,9.1141,9.0854,9.1046,938736.0
2017-08-31 10:40:00,9.52,9.53,9.52,9.52,733572.0,9.1046,9.1141,9.1046,9.1046,733572.0
2017-08-31 10:45:00,9.52,9.53,9.5,9.5,361080.0,9.1046,9.1141,9.0854,9.0854,361080.0
2017-08-31 10:50:00,9.5,9.52,9.5,9.52,357600.0,9.0854,9.1046,9.0854,9.1046,357600.0
2017-08-31 10:55:00,9.52,9.53,9.51,9.52,471360.0,9.1046,9.1141,9.095,9.1046,471360.0
2017-08-31 11:00:00,9.52,9.52,9.49,9.51,638784.0,9.1046,9.1046,9.0759,9.095,638784.0
2017-08-31 11:05:00,9.51,9.53,9.51,9.52,248244.0,9.095,9.1141,9.095,9.1046,248244.0
2017-08-31 11:10:00,9.53,9.54,9.52,9.53,489744.0,9.1141,9.1237,9.1046,9.1141,489744.0
2017-08-31 11:15:00,9.54,9.55,9.54,9.54,700104.0,9.1237,9.1333,9.1237,9.1237,700104.0
2017-08-31 11:20:00,9.54,9.54,9.53,9.54,328704.0,9.1237,9.1237,9.1141,9.1237,328704.0
2017-08-31 11:25:00,9.54,9.54,9.53,9.53,501612.0,9.1237,9.1237,9.1141,9.1141,501612.0
2017-08-31 11:30:00,9.53,9.54,9.49,9.5,943464.0,9.1141,9.1237,9.0759,9.0854,943464.0
2017-08-31 11:35:00,9.51,9.53,9.51,9.53,480972.0,9.095,9.1141,9.095,9.1141,480972.0
2017-08-31 11:40:00,9.53,9.55,9.53,9.54,403392.0,9.1141,9.1333,9.1141,9.1237,403392.0
2017-08-31 11:45:00,9.54,9.55,9.54,9.54,528324.0,9.1237,9.1333,9.1237,9.1237,528324.0
2017-08-31 11:50:00,9.55,9.56,9.54,9.56,723216.0,9.1333,9.1428,9.1237,9.1428,723216.0
2017-08-31 11:55:00,9.56,9.56,9.55,9.56,499212.0,9.1428,9.1428,9.1333,9.1428,499212.0
2017-08-31 12:00:00,9.56,9.57,9.56,9.57,390552.0,9.1428,9.1524,9.1428,9.1524,390552.0
2017-08-31 12:05:00,9.57,9.59,9.57,9.59,1710756.0,9.1524,9.1715,9.1524,9.1715,1710756.0
2017-08-31 12:10:00,9.58,9.59,9.58,9.59,553344.0,9.162,9.1715,9.162,9.1715,553344.0
2017-08-31 12:15:00,9.59,9.6,9.59,9.6,545688.0,9.1715,9.1811,9.1715,9.1811,545688.0
2017-08-31 12:20:00,9.59,9.6,9.59,9.59,266544.0,9.1715,9.1811,9.1715,9.1715,266544.0
2017-08-31 12:25:00,9.59,9.6,9.59,9.6,206676.0,9.1715,9.1811,9.1715,9.1811,206676.0
2017-08-31 12:30:00,9.6,9.6,9.59,9.6,518712.0,9.1811,9.1811,9.1715,9.1811,518712.0
2017-08-31 12:35:00,9.6,9.6,9.6,9.6,325644.0,9.1811,9.1811,9.1811,9.1811,325644.0
2017-08-31 12:40:00,9.6,9.61,9.6,9.61,260832.0,9.1811,9.1906,9.1811,9.1906,260832.0
2017-08-31 12:45:00,9.6,9.6,9.58,9.59,579684.0,9.1811,9.1811,9.162,9.1715,579684.0
2017-08-31 12:50:00,9.58,9.6,9.58,9.59,500064.0,9.162,9.1811,9.162,9.1715,500064.0
2017-08-31 12:55:00,9.59,9.61,9.59,9.59,458748.0,9.1715,9.1906,9.1715,9.1715,458748.0
2017-08-31 13:00:00,9.59,9.61,9.59,9.6,381528.0,9.1715,9.1906,9.1715,9.1811,381528.0
2017-08-31 13:05:00,9.59,9.6,9.58,9.6,402756.0,9.1715,9.1811,9.162,9.1811,402756.0
2017-08-31 13:10:00,9.6,9.6,9.58,9.59,211560.0,9.1811,9.1811,9.162,9.1715,211560.0
2017-08-31 13:15:00,9.59,9.6,9.59,9.59,162804.0,9.1715,9.1811,9.1715,9.1715,162804.0
2017-08-31 13:20:00,9.59,9.6,9.58,9.59,258312.0,9.1715,9.1811,9.162,9.1715,258312.0
2017-08-31 13:25:00,9.59,9.59,9.58,9.58,167412.0,9.1715,9.1715,9.162,9.162,167412.0
2017-08-31 13:30:00,9.58,9.58,9.57,9.58,173100.0,9.162,9.162,9.1524,9.162,173100.0
2017-08-31 13:35:00,9.58,9.58,9.57,9.58,211944.0,9.162,9.162,9.1524,9.162,211944.0
2017-08-31 13:40:00,9.58,9.59,9.57,9.58,209628.0,9.162,9.1715,9.1524,9.162,209628.0
2017-08-31 13:45:00,9.58,9.58,9.57,9.57,231516.0,9.162,9.162,9.1524,9.1524,231516.0
2017-08-31 13:50:00,9.57,9.58,9.57,9.58,94476.0,9.1524,9.162,9.1524,9.162,94476.0
2017-08-31 13:55:00,9.58,9.6,9.58,9.59,224904.0,9.162,9.1811,9.162,9.1715,224904.0
2017-08-31 14:00:00,9.59,9.6,9.59,9.59,207948.0,9.1715,9.1811,9.1715,9.1715,207948.0
2017-08-31 14:05:00,9.59,9.59,9.57,9.57,258276.0,9.1715,9.1715,9.1524,9.1524,258276.0
2017-08-31 14:10:00,9.57,9.57,9.57,9.57,156204.0,9.1524,9.1524,9.1524,9.1524,156204.0
2017-08-31 14:15:00,9.57,9.58,9.57,9.58,597204.0,9.1524,9.162,9.1524,9.162,597204.0
2017-08-31 14:20:00,9.58,9.58,9.56,9.58,325716.0,9.162,9.162,9.1428,9.162,325716.0
2017-08-31 14:25:00,9.58,9.6,9.58,9.59,397536.0,9.162,9.1811,9.162,9.1715,397536.0
2017-08-31 14:30:00,9.59,9.61,9.59,9.61,624156.0,9.1715,9.1906,9.1715,9.1906,624156.0
2017-08-31 14:35:00,9.61,9.61,9.6,9.61,325764.0,9.1906,9.1906,9.1811,9.1906,325764.0
2017-08-31 14:40:00,9.61,9.61,9.6,9.6,454704.0,9.1906,9.1906,9.1811,9.1811,454704.0
2017-08-31 14:45:00,9.6,9.61,9.6,9.61,369780.0,9.1811,9.1906,9.1811,9.1906,369780.0
2017-08-31 14:50:00,9.61,9.62,9.61,9.62,649764.0,9.1906,9.2002,9.1906,9.2002,649764.0
2017-08-31 14:55:00,9.62,9.62,9.61,9.61,275676.0,9.2002,9.2002,9.1906,9.1906,275676.0
2017-08-31 15:00:00,9.61,9.61,9.6,9.6,201372.0,9.1906,9.1906,9.1811,9.1811,201372.0
2017-08-31 15:05:00,9.6,9.6,9.59,9.59,449016.0,9.1811,9.1811,9.1715,9.1715,449016.0
2017-08-31 15:10:00,9.59,9.6,9.59,9.6,234912.0,9.1715,9.1811,9.1715,9.1811,234912.0
2017-08-31 15:15:00,9.6,9.61,9.6,9.61,259896.0,9.1811,9.1906,9.1811,9.1906,259896.0
2017-08-31 15:20:00,9.61,9.62,9.61,9.61,213084.0,9.1906,9.2002,9.1906,9.1906,213084.0
2017-08-31 15:25:00,9.62,9.62,9.61,9.61,272916.0,9.2002,9.2002,9.1906,9.1906,272916.0
2017-08-31 15:30:00,9.61,9.63,9.61,9.63,455604.0,9.1906,9.2098,9.1906,9.2098,455604.0
2017-08-31 15:35:00,9.63,9.65,9.63,9.64,881472.0,9.2098,9.2289,9.2098,9.2193,881472.0
2017-08-31 15:40:00,9.64,9.66,9.63,9.65,947604.0,9.2193,9.2385,9.2098,9.2289,947604.0
2017-08-31 15:45:00,9.65,9.65,9.62,9.63,672372.0,9.2289,9.2289,9.2002,9.2098,672372.0
2017-08-31 15:50:00,9.63,9.64,9.61,9.62,889656.0,9.2098,9.2193,9.1906,9.2002,889656.0
2017-08-31 15:55:00,9.62,9.63,9.59,9.62,1335516.0,9.2002,9.2098,9.1715,9.2002,1335516.0
2017-09-01 09:30:00,9.7,9.73,9.68,9.72,2222436.0,9.2767,9.3054,9.2576,9.2958,2222436.0
2017-09-01 09:35:00,9.72,9.72,9.67,9.67,1133940.0,9.2958,9.2958,9.248,9.248,1133940.0
2017-09-01 09:40:00,9.67,9.69,9.65,9.67,1055544.0,9.248,9.2672,9.2289,9.248,1055544.0
2017-09-01 09:45:00,9.67,9.69,9.67,9.68,511716.0,9.248,9.2672,9.248,9.2576,511716.0
2017-09-01 09:50:00,9.68,9.69,9.59,9.6,1496640.0,9.2576,9.2672,9.1715,9.1811,1496640.0
2017-09-01 09:55:00,9.6,9.62,9.59,9.6,920844.0,9.1811,9.2002,9.1715,9.1811,920844.0
2017-09-01 10:00:00,9.61,9.61,9.55,9.56,2336208.0,9.1906,9.1906,9.1333,9.1428,2336208.0
2017-09-01 10:05:00,9.56,9.58,9.54,9.57,845940.0,9.1428,9.162,9.1237,9.1524,845940.0
2017-09-01 10:10:00,9.56,9.61,9.56,9.61,549072.0,9.1428,9.1906,9.1428,9.1906,549072.0
2017-09-01 10:15:00,9.61,9.61,9.59,9.6,876192.0,9.1906,9.1906,9.1715,9.1811,876192.0
2017-09-01 10:20:00,9.6,9.61,9.59,9.61,448932.0,9.1811,9.1906,9.1715,9.1906,448932.0
2017-09-01 10:25:00,9.61,9.62,9.6,9.62,505128.0,9.1906,9.2002,9.1811,9.2002,505128.0
2017-09-01 10:30:00,9.62,9.64,9.61,9.63,944088.0,9.2002,9.2193,9.1906,9.2098,944088.0
2017-09-01 10:35:00,9.64,9.64,9.62,9.62,631716.0,9.2193,9.2193,9.2002,9.2002,631716.0
2017-09-01 10:40:00,9.63,9.63,9.59,9.6,748704.0,9.2098,9.2098,9.1715,9.1811,748704.0
2017-09-01 10:45:00,9.59,9.62,9.59,9.62,349992.0,9.1715,9.2002,9.1715,9.2002,349992.0
2017-09-01 10:50:00,9.62,9.64,9.62,9.63,848148.0,9.2002,9.2193,9.2002,9.2098,848148.0
2017-09-01 10:55:00,9.63,9.65,9.63,9.64,601392.0,9.2098,9.2289,9.2098,9.2193,601392.0
2017-09-01 11:00:00,9.63,9.65,9.63,9.64,335412.0,9.2098,9.2289,9.2098,9.2193,335412.0
2017-09-01 11:05:00,9.64,9.65,9.63,9.65,434868.0,9.2193,9.2289,9.2098,9.2289,434868.0
2017-09-01 11:10:00,9.65,9.65,9.64,9.65,248232.0,9.2289,9.2289,9.2193,9.2289,248232.0
2017-09-01 11:15:00,9.65,9.65,9.62,9.62,243360.0,9.2289,9.2289,9.2002,9.2002,243360.0
2017-09-01 11:20:00,9.62,9.63,9.61,9.61,588852.0,9.2002,9.2098,9.1906,9.1906,588852.0
2017-09-01 11:25:00,9.61,9.62,9.6,9.62,261600.0,9.1906,9.2002,9.1811,9.2002,261600.0
2017-09-01 11:30:00,9.61,9.63,9.61,9.62,192132.0,9.1906,9.2098,9.1906,9.2002,192132.0
2017-09-01 11:35:00,9.62,9.63,9.62,9.62,134016.0,9.2002,9.2098,9.2002,9.2002,134016.0
2017-09-01 11:40:00,9.62,9.63,9.61,9.63,420840.0,9.2002,9.2098,9.1906,9.2098,420840.0
2017-09-01 11:45:00,9.62,9.63,9.62,9.63,185340.0,9.2002,9.2098,9.2002,9.2098,185340.0
2017-09-01 11:50:00,9.63,9.64,9.62,9.64,207396.0,9.2098,9.2193,9.2002,9.2193,207396.0
2017-09-01 11:55:00,9.64,9.65,9.64,9.65,129468.0,9.2193,9.2289,9.2193,9.2289,129468.0
2017-09-01 12:00:00,9.65,9.65,9.64,9.64,191064.0,9.2289,9.2289,9.2193,9.2193,191064.0
2017-09-01 12:05:00,9.64,9.65,9.64,9.64,121248.0,9.2193,9.2289,9.2193,9.2193,121248.0
2017-09-01 12:10:00,9.64,9.65,9.64,9.65,378684.0,9.2193,9.2289,9.2193,9.2289,378684.0
2017-09-01 12:15:00,9.65,9.66,9.65,9.65,294684.0,9.2289,9.2385,9.2289,9.2289,294684.0
2017-09-01 12:20:00,9.65,9.65,9.65,9.65,229116.0,9.2289,9.2289,9.2289,9.2289,229116.0
2017-09-01 12:25:00,9.65,9.66,9.65,9.66,268956.0,9.2289,9.2385,9.2289,9.2385,268956.0
2017-09-01 12:30:00,9.65,9.66,9.65,9.66,256320.0,9.2289,9.2385,9.2289,9.2385,256320.0
2017-09-01 12:35:00,9.66,9.66,9.65,9.66,320268.0,9.2385,9.2385,9.2289,9.2385,320268.0
2017-09-01 12:40:00,9.66,9.66,9.65,9.65,147084.0,9.2385,9.2385,9.2289,9.2289,147084.0
2017-09-01 12:45:00,9.65,9.66,9.65,9.65,133932.0,9.2289,9.2385,9.2289,9.2289,133932.0
2017-09-01 12:50:00,9.65,9.66,9.65,9.66,297096.0,9.2289,9.2385,9.2289,9.2385,297096.0
2017-09-01 12:55:00,9.66,9.66,9.65,9.65,326580.0,9.2385,9.2385,9.2289,9.2289,326580.0
2017-09-01 13:00:00,9.65,9.66,9.65,9.66,260016.0,9.2289,9.2385,9.2289,9.2385,260016.0
2017-09-01 13:05:00,9.65,9.65,9.64,9.65,188460.0,9.2289,9.2289,9.2193,9.2289,188460.0
2017-09-01 13:10:00,9.65,9.65,9.64,9.65,238392.0,9.2289,9.2289,9.2193,9.2289,238392.0
2017-09-01 13:15:00,9.65,9.65,9.63,9.64,148320.0,9.2289,9.2289,9.2098,9.2193,148320.0
2017-09-01 13:20:00,9.64,9.64,9.62,9.63,333120.0,9.2193,9.2193,9.2002,9.2098,333120.0
2017-09-01 13:25:00,9.63,9.63,9.62,9.63,290076.0,9.2098,9.2098,9.2002,9.2098,290076.0
2017-09-01 13:30:00,9.63,9.63,9.63,9.63,210756.0,9.2098,9.2098,9.2098,9.2098,210756.0
2017-09-01 13:35:00,9.63,9.63,9.63,9.63,294732.0,9.2098,9.2098,9.2098,9.2098,294732.0
2017-09-01 13:40:00,9.63,9.63,9.62,9.62,176268.0,9.2098,9.2098,9.2002,9.2002,176268.0
2017-09-01 13:45:00,9.63,9.63,9.6,9.6,383736.0,9.2098,9.2098,9.1811,9.1811,383736.0
2017-09-01 13:50:00,9.6,9.61,9.6,9.61,219588.0,9.1811,9.1906,9.1811,9.1906,219588.0
2017-09-01 13:55:00,9.61,9.62,9.61,9.62,220704.0,9.1906,9.2002,9.1906,9.2002,220704.0
2017-09-01 14:00:00,9.62,9.64,9.62,9.64,351312.0,9.2002,9.2193,9.2002,9.2193,351312.0
2017-09-01 14:05:00,9.64,9.64,9.63,9.63,255888.0,9.2193,9.2193,9.2098,9.2098,255888.0
2017-09-01 14:10:00,9.63,9.63,9.62,9.62,105348.0,9.2098,9.2098,9.2002,9.2002,105348.0
2017-09-01 14:15:00,9.62,9.63,9.61,9.62,139884.0,9.2002,9.2098,9.1906,9.2002,139884.0
2017-09-01 14:20:00,9.62,9.63,9.62,9.63,109236.0,9.2002,9.2098,9.2002,9.2098,109236.0
2017-09-01 14:25:00,9.63,9.63,9.61,9.62,214080.0,9.2098,9.2098,9.1906,9.2002,214080.0
2017-09-01 14:30:00,9.62,9.62,9.62,9.62,34800.0,9.2002,9.2002,9.2002,9.2002,34800.0
2017-09-01 14:35:00,9.62,9.62,9.61,9.61,190740.0,9.2002,9.2002,9.1906,9.1906,190740.0
2017-09-01 14:40:00,9.61,9.62,9.61,9.62,285960.0,9.1906,9.2002,9.1906,9.2002,285960.0
2017-09-01 14:45:00,9.62,9.63,9.62,9.63,175392.0,9.2002,9.2098,9.2002,9.2098,175392.0
2017-09-01 14:50:00,9.62,9.63,9.62,9.63,39300.0,9.2002,9.2098,9.2002,9.2098,39300.0
2017-09-01 14:55:00,9.63,9.63,9.62,9.62,174996.0,9.2098,9.2098,9.2002,9.2002,174996.0
2017-09-01 15:00:00,9.63,9.63,9.62,9.63,124812.0,9.2098,9.2098,9.2002,9.2098,124812.0
2017-09-01 15:05:00,9.63,9.63,9.62,9.63,79260.0,9.2098,9.2098,9.2002,9.2098,79260.0
2017-09-01 15:10:00,9.63,9.63,9.62,9.63,75624.0,9.2098,9.2098,9.2002,9.2098,75624.0
2017-09-01 15:15:00,9.63,9.64,9.63,9.64,221592.0,9.2098,9.2193,9.2098,9.2193,221592.0
2017-09-01 15:20:00,9.64,9.65,9.64,9.64,635628.0,9.2193,9.2289,9.2193,9.2193,635628.0
2017-09-01 15:25:00,9.65,9.65,9.64,9.65,219732.0,9.2289,9.2289,9.2193,9.2289,219732.0
2017-09-01 15:30:00,9.65,9.65,9.63,9.64,279984.0,9.2289,9.2289,9.2098,9.2193,279984.0
2017-09-01 15:35:00,9.64,9.65,9.63,9.63,180720.0,9.2193,9.2289,9.2098,9.2098,180720.0
2017-09-01 15:40:00,9.63,9.64,9.63,9.63,441396.0,9.2098,9.2193,9.2098,9.2098,441396.0
2017-09-01 15:45:00,9.63,9.63,9.62,9.63,768480.0,9.2098,9.2098,9.2002,9.2098,768480.0
2017-09-01 15:50:00,9.63,9.64,9.63,9.64,520896.0,9.2098,9.2193,9.2098,9.2193,520896.0
2017-09-01 15:55:00,9.64,9.64,9.61,9.62,1316580.0,9.2193,9.2193,9.1906,9.2002,1316580.0
2017-09-05 09:30:00,9.52,9.58,9.52,9.54,2607372.0,9.1046,9.162,9.1046,9.1237,2607372.0
2017-09-05 09:35:00,9.54,9.55,9.47,9.47,2428044.0,9.1237,9.1333,9.0568,9.0568,2428044.0
2017-09-05 09:40:00,9.47,9.48,9.43,9.46,2007204.0,9.0568,9.0663,9.0185,9.0472,2007204.0
2017-09-05 09:45:00,9.47,9.52,9.45,9.5,950928.0,9.0568,9.1046,9.0376,9.0854,950928.0
2017-09-05 09:50:00,9.5,9.53,9.5,9.52,1088052.0,9.0854,9.1141,9.0854,9.1046,1088052.0
2017-09-05 09:55:00,9.52,9.57,9.51,9.56,1308300.0,9.1046,9.1524,9.095,9.1428,1308300.0
2017-09-05 10:00:00,9.56,9.57,9.54,9.55,1013700.0,9.1428,9.1524,9.1237,9.1333,1013700.0
2017-09-05 10:05:00,9.55,9.56,9.53,9.55,478056.0,9.1333,9.1428,9.1141,9.1333,478056.0
2017-09-05 10:10:00,9.55,9.59,9.54,9.56,949620.0,9.1333,9.1715,9.1237,9.1428,949620.0
2017-09-05 10:15:00,9.57,9.59,9.56,9.58,759972.0,9.1524,9.1715,9.1428,9.162,759972.0
2017-09-05 10:20:00,9.58,9.58,9.53,9.53,329100.0,9.162,9.162,9.1141,9.1141,329100.0
2017-09-05 10:25:00,9.54,9.54,9.51,9.52,445740.0,9.1237,9.1237,9.095,9.1046,445740.0
2017-09-05 10:30:00,9.52,9.52,9.49,9.49,643296.0,9.1046,9.1046,9.0759,9.0759,643296.0
2017-09-05 10:35:00,9.49,9.52,9.49,9.52,340056.0,9.0759,9.1046,9.0759,9.1046,340056.0
2017-09-05 10:40:00,9.51,9.51,9.46,9.46,653580.0,9.095,9.095,9.0472,9.0472,653580.0
2017-09-05 10:45:00,9.47,9.48,9.45,9.48,497736.0,9.0568,9.0663,9.0376,9.0663,497736.0
2017-09-05 10:50:00,9.47,9.5,9.47,9.47,617760.0,9.0568,9.0854,9.0568,9.0568,617760.0
2017-09-05 10:55:00,9.48,9.49,9.47,9.49,371148.0,9.0663,9.0759,9.0568,9.0759,371148.0
2017-09-05 11:00:00,9.48,9.48,9.45,9.47,534432.0,9.0663,9.0663,9.0376,9.0568,534432.0
2017-09-05 11:05:00,9.47,9.48,9.43,9.45,607908.0,9.0568,9.0663,9.0185,9.0376,607908.0
2017-09-05 11:10:00,9.44,9.46,9.42,9.46,559260.0,9.0281,9.0472,9.0089,9.0472,559260.0
2017-09-05 11:15:00,9.46,9.46,9.42,9.42,849228.0,9.0472,9.0472,9.0089,9.0089,849228.0
2017-09-05 11:20:00,9.42,9.43,9.39,9.43,846912.0,9.0089,9.0185,8.9802,9.0185,846912.0
2017-09-05 11:25:00,9.43,9.43,9.41,9.42,415824.0,9.0185,9.0185,8.9994,9.0089,415824.0
2017-09-05 11:30:00,9.41,9.44,9.41,9.42,490860.0,8.9994,9.0281,8.9994,9.0089,490860.0
2017-09-05 11:35:00,9.43,9.46,9.42,9.44,347148.0,9.0185,9.0472,9.0089,9.0281,347148.0
2017-09-05 11:40:00,9.45,9.46,9.44,9.45,379932.0,9.0376,9.0472,9.0281,9.0376,379932.0
2017-09-05 11:45:00,9.45,9.45,9.43,9.44,187812.0,9.0376,9.0376,9.0185,9.0281,187812.0
2017-09-05 11:50:00,9.44,9.44,9.43,9.43,367644.0,9.0281,9.0281,9.0185,9.0185,367644.0
2017-09-05 11:55:00,9.43,9.45,9.42,9.43,398688.0,9.0185,9.0376,9.0089,9.0185,398688.0
2017-09-05 12:00:00,9.43,9.43,9.35,9.36,2617632.0,9.0185,9.0185,8.942,8.9516,2617632.0
2017-09-05 12:05:00,9.35,9.36,9.29,9.31,1489968.0,8.942,8.9516,8.8846,8.9037,1489968.0
2017-09-05 12:10:00,9.31,9.32,9.27,9.28,1264380.0,8.9037,8.9133,8.8655,8.875,1264380.0
2017-09-05 12:15:00,9.28,9.29,9.26,9.28,925368.0,8.875,8.8846,8.8559,8.875,925368.0
2017-09-05 12:20:00,9.28,9.31,9.26,9.29,781680.0,8.875,8.9037,8.8559,8.8846,781680.0
2017-09-05 12:25:00,9.29,9.3,9.25,9.25,1744272.0,8.8846,8.8942,8.8464,8.8464,1744272.0
2017-09-05 12:30:00,9.25,9.25,9.17,9.18,1949880.0,8.8464,8.8464,8.7698,8.7794,1949880.0
2017-09-05 12:35:00,9.18,9.24,9.18,9.23,1316484.0,8.7794,8.8368,8.7794,8.8272,1316484.0
2017-09-05 12:40:00,9.22,9.24,9.21,9.23,417168.0,8.8177,8.8368,8.8081,8.8272,417168.0
2017-09-05 12:45:00,9.22,9.22,9.18,9.19,656796.0,8.8177,8.8177,8.7794,8.789,656796.0
2017-09-05 12:50:00,9.2,9.22,9.18,9.22,581544.0,8.7985,8.8177,8.7794,8.8177,581544.0
2017-09-05 12:55:00,9.22,9.24,9.21,9.23,446100.0,8.8177,8.8368,8.8081,8.8272,446100.0
2017-09-05 13:00:00,9.23,9.23,9.14,9.16,1385652.0,8.8272,8.8272,8.7412,8.7603,1385652.0
2017-09-05 13:05:00,9.16,9.17,9.15,9.15,825768.0,8.7603,8.7698,8.7507,8.7507,825768.0
2017-09-05 13:10:00,9.15,9.17,9.14,9.16,483192.0,8.7507,8.7698,8.7412,8.7603,483192.0
2017-09-05 13:15:00,9.16,9.22,9.15,9.22,808104.0,8.7603,8.8177,8.7507,8.8177,808104.0
2017-09-05 13:20:00,9.21,9.24,9.21,9.23,827256.0,8.8081,8.8368,8.8081,8.8272,827256.0
2017-09-05 13:25:00,9.22,9.23,9.21,9.21,398016.0,8.8177,8.8272,8.8081,8.8081,398016.0
2017-09-05 13:30:00,9.21,9.22,9.19,9.2,357852.0,8.8081,8.8177,8.789,8.7985,357852.0
2017-09-05 13:35:00,9.2,9.27,9.2,9.26,844104.0,8.7985,8.8655,8.7985,8.8559,844104.0
2017-09-05 13:40:00,9.26,9.27,9.25,9.26,612636.0,8.8559,8.8655,8.8464,8.8559,612636.0
2017-09-05 13:45:00,9.26,9.26,9.24,9.25,517260.0,8.8559,8.8559,8.8368,8.8464,517260.0
2017-09-05 13:50:00,9.25,9.29,9.24,9.29,510360.0,8.8464,8.8846,8.8368,8.8846,510360.0
2017-09-05 13:55:00,9.29,9.29,9.28,9.29,412428.0,8.8846,8.8846,8.875,8.8846,412428.0
2017-09-05 14:00:00,9.29,9.31,9.28,9.31,506052.0,8.8846,8.9037,8.875,8.9037,506052.0
2017-09-05 14:05:00,9.31,9.31,9.29,9.3,412152.0,8.9037,8.9037,8.8846,8.8942,412152.0
2017-09-05 14:10:00,9.3,9.3,9.29,9.29,300816.0,8.8942,8.8942,8.8846,8.8846,300816.0
2017-09-05 14:15:00,9.28,9.28,9.26,9.27,454824.0,8.875,8.875,8.8559,8.8655,454824.0
2017-09-05 14:20:00,9.28,9.32,9.28,9.31,621624.0,8.875,8.9133,8.875,8.9037,621624.0
2017-09-05 14:25:00,9.31,9.34,9.31,9.33,428760.0,8.9037,8.9324,8.9037,8.9229,428760.0
2017-09-05 14:30:00,9.33,9.34,9.32,9.32,619224.0,8.9229,8.9324,8.9133,8.9133,619224.0
2017-09-05 14:35:00,9.33,9.34,9.32,9.32,338352.0,8.9229,8.9324,8.9133,8.9133,338352.0
2017-09-05 14:40:00,9.32,9.33,9.31,9.33,394236.0,8.9133,8.9229,8.9037,8.9229,394236.0
2017-09-05 14:45:00,9.33,9.34,9.3,9.31,715836.0,8.9229,8.9324,8.8942,8.9037,715836.0
2017-09-05 14:50:00,9.31,9.31,9.29,9.3,480384.0,8.9037,8.9037,8.8846,8.8942,480384.0
2017-09-05 14:55:00,9.3,9.31,9.29,9.31,400584.0,8.8942,8.9037,8.8846,8.9037,400584.0
2017-09-05 15:00:00,9.31,9.34,9.31,9.32,406056.0,8.9037,8.9324,8.9037,8.9133,406056.0
2017-09-05 15:05:00,9.32,9.32,9.29,9.31,375660.0,8.9133,8.9133,8.8846,8.9037,375660.0
2017-09-05 15:10:00,9.31,9.32,9.29,9.32,412320.0,8.9037,8.9133,8.8846,8.9133,412320.0
2017-09-05 15:15:00,9.32,9.33,9.31,9.32,456600.0,8.9133,8.9229,8.9037,8.9133,456600.0
2017-09-05 15:20:00,9.32,9.32,9.3,9.3,259080.0,8.9133,8.9133,8.8942,8.8942,259080.0
2017-09-05 15:25:00,9.31,9.35,9.31,9.35,767892.0,8.9037,8.942,8.9037,8.942,767892.0
2017-09-05 15:30:00,9.35,9.37,9.35,9.37,1161972.0,8.942,8.9611,8.942,8.9611,1161972.0
2017-09-05 15:35:00,9.37,9.37,9.32,9.33,1434648.0,8.9611,8.9611,8.9133,8.9229,1434648.0
2017-09-05 15:40:00,9.33,9.34,9.3,9.32,554424.0,8.9229,8.9324,8.8942,8.9133,554424.0
2017-09-05 15:45:00,9.31,9.34,9.31,9.34,372624.0,8.9037,8.9324,8.9037,8.9324,372624.0
2017-09-05 15:50:00,9.34,9.36,9.32,9.36,689616.0,8.9324,8.9516,8.9133,8.9516,689616.0
2017-09-05 15:55:00,9.36,9.37,9.34,9.35,1581612.0,8.9516,8.9611,8.9324,8.942,1581612.0
2017-09-06 09:30:00,9.43,9.48,9.41,9.42,2886516.0,9.0185,9.0663,8.9994,9.0089,2886516.0
2017-09-06 09:35:00,9.42,9.43,9.38,9.4,1337256.0,9.0089,9.0185,8.9707,8.9898,1337256.0
2017-09-06 09:40:00,9.39,9.41,9.38,9.4,1189332.0,8.9802,8.9994,8.9707,8.9898,1189332.0
2017-09-06 09:45:00,9.41,9.42,9.39,9.4,983856.0,8.9994,9.0089,8.9802,8.9898,983856.0
2017-09-06 09:50:00,9.39,9.41,9.37,9.39,717984.0,8.9802,8.9994,8.9611,8.9802,717984.0
2017-09-06 09:55:00,9.39,9.42,9.37,9.41,450204.0,8.9802,9.0089,8.9611,8.9994,450204.0
2017-09-06 10:00:00,9.41,9.43,9.4,9.42,1098984.0,8.9994,9.0185,8.9898,9.0089,1098984.0
2017-09-06 10:05:00,9.41,9.45,9.41,9.42,1032816.0,8.9994,9.0376,8.9994,9.0089,1032816.0
2017-09-06 10:10:00,9.42,9.43,9.38,9.38,440592.0,9.0089,9.0185,8.9707,8.9707,440592.0
2017-09-06 10:15:00,9.37,9.39,9.32,9.33,1151388.0,8.9611,8.9802,8.9133,8.9229,1151388.0
2017-09-06 10:20:00,9.32,9.34,9.31,9.32,1063572.0,8.9133,8.9324,8.9037,8.9133,1063572.0
2017-09-06 10:25:00,9.32,9.34,9.31,9.34,567288.0,8.9133,8.9324,8.9037,8.9324,567288.0
2017-09-06 10:30:00,9.35,9.37,9.32,9.36,771756.0,8.942,8.9611,8.9133,8.9516,771756.0
2017-09-06 10:35:00,9.36,9.36,9.31,9.31,611352.0,8.9516,8.9516,8.9037,8.9037,611352.0
2017-09-06 10:40:00,9.31,9.32,9.29,9.31,448092.0,8.9037,8.9133,8.8846,8.9037,448092.0
2017-09-06 10:45:00,9.31,9.34,9.27,9.33,1568148.0,8.9037,8.9324,8.8655,8.9229,1568148.0
2017-09-06 10:50:00,9.33,9.33,9.3,9.33,305640.0,8.9229,8.9229,8.8942,8.9229,305640.0
2017-09-06 10:55:00,9.32,9.35,9.31,9.34,553656.0,8.9133,8.942,8.9037,8.9324,553656.0
2017-09-06 11:00:00,9.34,9.35,9.33,9.33,138348.0,8.9324,8.942,8.9229,8.9229,138348.0
2017-09-06 11:05:00,9.32,9.32,9.28,9.28,862992.0,8.9133,8.9133,8.875,8.875,862992.0
2017-09-06 11:10:00,9.28,9.28,9.24,9.25,977496.0,8.875,8.875,8.8368,8.8464,977496.0
2017-09-06 11:15:00,9.26,9.28,9.25,9.28,733392.0,8.8559,8.875,8.8464,8.875,733392.0
2017-09-06 11:20:00,9.29,9.3,9.28,9.29,354684.0,8.8846,8.8942,8.875,8.8846,354684.0
2017-09-06 11:25:00,9.3,9.31,9.29,9.3,204552.0,8.8942,8.9037,8.8846,8.8942,204552.0
2017-09-06 11:30:00,9.3,9.32,9.29,9.31,208620.0,8.8942,8.9133,8.8846,8.9037,208620.0
2017-09-06 11:35:00,9.31,9.34,9.31,9.34,493704.0,8.9037,8.9324,8.9037,8.9324,493704.0
2017-09-06 11:40:00,9.34,9.34,9.33,9.33,97344.0,8.9324,8.9324,8.9229,8.9229,97344.0
2017-09-06 11:45:00,9.34,9.35,9.33,9.33,127716.0,8.9324,8.942,8.9229,8.9229,127716.0
2017-09-06 11:50:00,9.34,9.34,9.32,9.34,277200.0,8.9324,8.9324,8.9133,8.9324,277200.0
2017-09-06 11:55:00,9.34,9.36,9.34,9.35,127872.0,8.9324,8.9516,8.9324,8.942,127872.0
2017-09-06 12:00:00,9.35,9.35,9.33,9.35,81036.0,8.942,8.942,8.9229,8.942,81036.0
2017-09-06 12:05:00,9.35,9.36,9.35,9.35,178176.0,8.942,8.9516,8.942,8.942,178176.0
2017-09-06 12:10:00,9.35,9.37,9.35,9.36,322416.0,8.942,8.9611,8.942,8.9516,322416.0
2017-09-06 12:15:00,9.36,9.38,9.35,9.37,498504.0,8.9516,8.9707,8.942,8.9611,498504.0
2017-09-06 12:20:00,9.38,9.38,9.36,9.37,203904.0,8.9707,8.9707,8.9516,8.9611,203904.0
2017-09-06 12:25:00,9.36,9.4,9.36,9.4,477684.0,8.9516,8.9898,8.9516,8.9898,477684.0
2017-09-06 12:30:00,9.39,9.39,9.36,9.37,180156.0,8.9802,8.9802,8.9516,8.9611,180156.0
2017-09-06 12:35:00,9.37,9.38,9.37,9.38,383964.0,8.9611,8.9707,8.9611,8.9707,383964.0
2017-09-06 12:40:00,9.38,9.39,9.37,9.38,258000.0,8.9707,8.9802,8.9611,8.9707,258000.0
2017-09-06 12:45:00,9.38,9.39,9.38,9.38,423012.0,8.9707,8.9802,8.9707,8.9707,423012.0
2017-09-06 12:50:00,9.39,9.41,9.38,9.41,244380.0,8.9802,8.9994,8.9707,8.9994,244380.0
2017-09-06 12:55:00,9.41,9.42,9.4,9.41,285984.0,8.9994,9.0089,8.9898,8.9994,285984.0
2017-09-06 13:00:00,9.42,9.43,9.41,9.43,930564.0,9.0089,9.0185,8.9994,9.0185,930564.0
2017-09-06 13:05:00,9.43,9.44,9.42,9.42,562296.0,9.0185,9.0281,9.0089,9.0089,562296.0
2017-09-06 13:10:00,9.42,9.45,9.42,9.44,660900.0,9.0089,9.0376,9.0089,9.0281,660900.0
2017-09-06 13:15:00,9.44,9.44,9.42,9.43,420876.0,9.0281,9.0281,9.0089,9.0185,420876.0
2017-09-06 13:20:00,9.43,9.44,9.42,9.43,306084.0,9.0185,9.0281,9.0089,9.0185,306084.0
2017-09-06 13:25:00,9.42,9.43,9.41,9.43,382944.0,9.0089,9.0185,8.9994,9.0185,382944.0
2017-09-06 13:30:00,9.43,9.44,9.43,9.43,193728.0,9.0185,9.0281,9.0185,9.0185,193728.0
2017-09-06 13:35:00,9.43,9.45,9.42,9.44,306636.0,9.0185,9.0376,9.0089,9.0281,306636.0
2017-09-06 13:40:00,9.44,9.44,9.43,9.43,122736.0,9.0281,9.0281,9.0185,9.0185,122736.0
2017-09-06 13:45:00,9.44,9.44,9.42,9.43,155040.0,9.0281,9.0281,9.0089,9.0185,155040.0
2017-09-06 13:50:00,9.43,9.45,9.43,9.44,130728.0,9.0185,9.0376,9.0185,9.0281,130728.0
2017-09-06 13:55:00,9.43,9.43,9.42,9.43,75600.0,9.0185,9.0185,9.0089,9.0185,75600.0
2017-09-06 14:00:00,9.42,9.44,9.42,9.44,180840.0,9.0089,9.0281,9.0089,9.0281,180840.0
2017-09-06 14:05:00,9.44,9.46,9.44,9.45,528312.0,9.0281,9.0472,9.0281,9.0376,528312.0
2017-09-06 14:10:00,9.45,9.46,9.45,9.45,404268.0,9.0376,9.0472,9.0376,9.0376,404268.0
2017-09-06 14:15:00,9.45,9.46,9.45,9.46,157524.0,9.0376,9.0472,9.0376,9.0472,157524.0
2017-09-06 14:20:00,9.46,9.47,9.45,9.47,624948.0,9.0472,9.0568,9.0376,9.0568,624948.0
2017-09-06 14:25:00,9.47,9.48,9.46,9.47,472056.0,9.0568,9.0663,9.0472,9.0568,472056.0
2017-09-06 14:30:00,9.47,9.47,9.45,9.46,269568.0,9.0568,9.0568,9.0376,9.0472,269568.0
2017-09-06 14:35:00,9.46,9.47,9.45,9.46,138420.0,9.0472,9.0568,9.0376,9.0472,138420.0
2017-09-06 14:40:00,9.46,9.46,9.44,9.44,434148.0,9.0472,9.0472,9.0281,9.0281,434148.0
2017-09-06 14:45:00,9.44,9.45,9.42,9.43,642876.0,9.0281,9.0376,9.0089,9.0185,642876.0
2017-09-06 14:50:00,9.43,9.44,9.42,9.44,352212.0,9.0185,9.0281,9.0089,9.0281,352212.0
2017-09-06 14:55:00,9.44,9.45,9.44,9.45,258468.0,9.0281,9.0376,9.0281,9.0376,258468.0
2017-09-06 15:00:00,9.45,9.46,9.44,9.46,369792.0,9.0376,9.0472,9.0281,9.0472,369792.0
2017-09-06 15:05:00,9.46,9.47,9.46,9.47,361164.0,9.0472,9.0568,9.0472,9.0568,361164.0
2017-09-06 15:10:00,9.47,9.47,9.46,9.46,314916.0,9.0568,9.0568,9.0472,9.0472,314916.0
2017-09-06 15:15:00,9.46,9.47,9.46,9.47,164664.0,9.0472,9.0568,9.0472,9.0568,164664.0
2017-09-06 15:20:00,9.47,9.49,9.47,9.49,1078572.0,9.0568,9.0759,9.0568,9.0759,1078572.0
2017-09-06 15:25:00,9.49,9.5,9.49,9.5,808704.0,9.0759,9.0854,9.0759,9.0854,808704.0
2017-09-06 15:30:00,9.5,9.5,9.48,9.48,204300.0,9.0854,9.0854,9.0663,9.0663,204300.0
2017-09-06 15:35:00,9.48,9.48,9.47,9.47,255540.0,9.0663,9.0663,9.0568,9.0568,255540.0
2017-09-06 15:40:00,9.47,9.49,9.47,9.48,383316.0,9.0568,9.0759,9.0568,9.0663,383316.0
2017-09-06 15:45:00,9.47,9.48,9.46,9.46,413160.0,9.0568,9.0663,9.0472,9.0472,413160.0
2017-09-06 15:50:00,9.46,9.46,9.44,9.44,423012.0,9.0472,9.0472,9.0281,9.0281,423012.0
2017-09-06 15:55:00,9.44,9.45,9.43,9.44,793368.0,9.0281,9.0376,9.0185,9.0281,793368.0
2017-09-07 09:30:00,9.49,9.49,9.45,9.45,1773000.0,9.0759,9.0759,9.0376,9.0376,1773000.0
2017-09-07 09:35:00,9.45,9.48,9.43,9.47,1643124.0,9.0376,9.0663,9.0185,9.0568,1643124.0
2017-09-07 09:40:00,9.47,9.49,9.46,9.48,956292.0,9.0568,9.0759,9.0472,9.0663,956292.0
2017-09-07 09:45:00,9.48,9.5,9.45,9.45,1044012.0,9.0663,9.0854,9.0376,9.0376,1044012.0
2017-09-07 09:50:00,9.46,9.48,9.45,9.47,751860.0,9.0472,9.0663,9.0376,9.0568,751860.0
2017-09-07 09:55:00,9.48,9.48,9.45,9.46,358500.0,9.0663,9.0663,9.0376,9.0472,358500.0
2017-09-07 10:00:00,9.46,9.46,9.41,9.41,1388484.0,9.0472,9.0472,8.9994,8.9994,1388484.0
2017-09-07 10:05:00,9.41,9.44,9.4,9.44,432288.0,8.9994,9.0281,8.9898,9.0281,432288.0
2017-09-07 10:10:00,9.44,9.45,9.4,9.42,721272.0,9.0281,9.0376,8.9898,9.0089,721272.0
2017-09-07 10:15:00,9.42,9.45,9.41,9.43,334836.0,9.0089,9.0376,8.9994,9.0185,334836.0
2017-09-07 10:20:00,9.43,9.47,9.43,9.45,427068.0,9.0185,9.0568,9.0185,9.0376,427068.0
2017-09-07 10:25:00,9.46,9.47,9.44,9.44,239940.0,9.0472,9.0568,9.0281,9.0281,239940.0
2017-09-07 10:30:00,9.45,9.49,9.43,9.49,430500.0,9.0376,9.0759,9.0185,9.0759,430500.0
2017-09-07 10:35:00,9.49,9.51,9.49,9.5,973260.0,9.0759,9.095,9.0759,9.0854,973260.0
2017-09-07 10:40:00,9.5,9.52,9.5,9.52,477840.0,9.0854,9.1046,9.0854,9.1046,477840.0
2017-09-07 10:45:00,9.51,9.56,9.51,9.56,1780548.0,9.095,9.1428,9.095,9.1428,1780548.0
2017-09-07 10:50:00,9.56,9.56,9.55,9.55,480564.0,9.1428,9.1428,9.1333,9.1333,480564.0
2017-09-07 10:55:00,9.56,9.57,9.55,9.55,709032.0,9.1428,9.1524,9.1333,9.1333,709032.0
2017-09-07 11:00:00,9.55,9.56,9.55,9.56,521856.0,9.1333,9.1428,9.1333,9.1428,521856.0
2017-09-07 11:05:00,9.56,9.58,9.55,9.55,484548.0,9.1428,9.162,9.1333,9.1333,484548.0
2017-09-07 11:10:00,9.55,9.56,9.55,9.55,274776.0,9.1333,9.1428,9.1333,9.1333,274776.0
2017-09-07 11:15:00,9.55,9.56,9.52,9.52,660156.0,9.1333,9.1428,9.1046,9.1046,660156.0
2017-09-07 11:20:00,9.53,9.53,9.51,9.53,760104.0,9.1141,9.1141,9.095,9.1141,760104.0
2017-09-07 11:25:00,9.53,9.53,9.5,9.52,315420.0,9.1141,9.1141,9.0854,9.1046,315420.0
2017-09-07 11:30:00,9.52,9.53,9.51,9.52,211200.0,9.1046,9.1141,9.095,9.1046,211200.0
2017-09-07 11:35:00,9.52,9.55,9.52,9.55,293172.0,9.1046,9.1333,9.1046,9.1333,293172.0
2017-09-07 11:40:00,9.55,9.56,9.54,9.55,166776.0,9.1333,9.1428,9.1237,9.1333,166776.0
2017-09-07 11:45:00,9.55,9.56,9.53,9.53,446400.0,9.1333,9.1428,9.1141,9.1141,446400.0
2017-09-07 11:50:00,9.54,9.55,9.53,9.54,201984.0,9.1237,9.1333,9.1141,9.1237,201984.0
2017-09-07 11:55:00,9.54,9.55,9.53,9.53,186912.0,9.1237,9.1333,9.1141,9.1141,186912.0
2017-09-07 12:00:00,9.53,9.53,9.49,9.5,601536.0,9.1141,9.1141,9.0759,9.0854,601536.0
2017-09-07 12:05:00,9.5,9.51,9.49,9.5,488424.0,9.0854,9.095,9.0759,9.0854,488424.0
2017-09-07 12:10:00,9.5,9.52,9.49,9.51,417336.0,9.0854,9.1046,9.0759,9.095,417336.0
2017-09-07 12:15:00,9.51,9.52,9.49,9.52,279468.0,9.095,9.1046,9.0759,9.1046,279468.0
2017-09-07 12:20:00,9.51,9.52,9.5,9.51,128196.0,9.095,9.1046,9.0854,9.095,128196.0
2017-09-07 12:25:00,9.51,9.51,9.47,9.47,374484.0,9.095,9.095,9.0568,9.0568,374484.0
2017-09-07 12:30:00,9.47,9.49,9.43,9.44,944016.0,9.0568,9.0759,9.0185,9.0281,944016.0
2017-09-07 12:35:00,9.45,9.47,9.44,9.46,529680.0,9.0376,9.0568,9.0281,9.0472,529680.0
2017-09-07 12:40:00,9.46,9.47,9.45,9.46,243084.0,9.0472,9.0568,9.0376,9.0472,243084.0
2017-09-07 12:45:00,9.46,9.47,9.44,9.45,588216.0,9.0472,9.0568,9.0281,9.0376,588216.0
2017-09-07 12:50:00,9.44,9.45,9.43,9.43,583260.0,9.0281,9.0376,9.0185,9.0185,583260.0
2017-09-07 12:55:00,9.43,9.47,9.42,9.46,618768.0,9.0185,9.0568,9.0089,9.0472,618768.0
2017-09-07 13:00:00,9.46,9.48,9.45,9.48,389760.0,9.0472,9.0663,9.0376,9.0663,389760.0
2017-09-07 13:05:00,9.47,9.48,9.46,9.47,268128.0,9.0568,9.0663,9.0472,9.0568,268128.0
2017-09-07 13:10:00,9.47,9.5,9.47,9.49,576708.0,9.0568,9.0854,9.0568,9.0759,576708.0
2017-09-07 13:15:00,9.49,9.49,9.48,9.49,89112.0,9.0759,9.0759,9.0663,9.0759,89112.0
2017-09-07 13:20:00,9.49,9.49,9.48,9.48,306360.0,9.0759,9.0759,9.0663,9.0663,306360.0
2017-09-07 13:25:00,9.48,9.5,9.48,9.5,283188.0,9.0663,9.0854,9.0663,9.0854,283188.0
2017-09-07 13:30:00,9.5,9.51,9.5,9.51,319536.0,9.0854,9.095,9.0854,9.095,319536.0
2017-09-07 13:35:00,9.51,9.52,9.5,9.51,89076.0,9.095,9.1046,9.0854,9.095,89076.0
2017-09-07 13:40:00,9.5,9.51,9.5,9.51,189828.0,9.0854,9.095,9.0854,9.095,189828.0
2017-09-07 13:45:00,9.51,9.52,9.5,9.52,109116.0,9.095,9.1046,9.0854,9.1046,109116.0
2017-09-07 13:50:00,9.51,9.52,9.5,9.51,73200.0,9.095,9.1046,9.0854,9.095,73200.0
2017-09-07 13:55:00,9.51,9.51,9.5,9.5,65760.0,9.095,9.095,9.0854,9.0854,65760.0
2017-09-07 14:00:00,9.5,9.5,9.49,9.5,178740.0,9.0854,9.0854,9.0759,9.0854,178740.0
2017-09-07 14:05:00,9.5,9.52,9.5,9.52,154464.0,9.0854,9.1046,9.0854,9.1046,154464.0
2017-09-07 14:10:00,9.51,9.52,9.51,9.51,271116.0,9.095,9.1046,9.095,9.095,271116.0
2017-09-07 14:15:00,9.51,9.51,9.5,9.51,207360.0,9.095,9.095,9.0854,9.095,207360.0
2017-09-07 14:20:00,9.51,9.51,9.49,9.51,137100.0,9.095,9.095,9.0759,9.095,137100.0
2017-09-07 14:25:00,9.51,9.51,9.51,9.51,70200.0,9.095,9.095,9.095,9.095,70200.0
2017-09-07 14:30:00,9.51,9.51,9.48,9.49,151788.0,9.095,9.095,9.0663,9.0759,151788.0
2017-09-07 14:35:00,9.49,9.5,9.49,9.49,155484.0,9.0759,9.0854,9.0759,9.0759,155484.0
2017-09-07 14:40:00,9.49,9.5,9.49,9.49,129960.0,9.0759,9.0854,9.0759,9.0759,129960.0
2017-09-07 14:45:00,9.49,9.49,9.48,9.49,118248.0,9.0759,9.0759,9.0663,9.0759,118248.0
2017-09-07 14:50:00,9.49,9.51,9.49,9.5,135468.0,9.0759,9.095,9.0759,9.0854,135468.0
2017-09-07 14:55:00,9.5,9.5,9.49,9.5,64380.0,9.0854,9.0854,9.0759,9.0854,64380.0
2017-09-07 15:00:00,9.51,9.51,9.49,9.49,200868.0,9.095,9.095,9.0759,9.0759,200868.0
2017-09-07 15:05:00,9.49,9.51,9.49,9.51,151428.0,9.0759,9.095,9.0759,9.095,151428.0
2017-09-07 15:10:00,9.51,9.52,9.5,9.51,244464.0,9.095,9.1046,9.0854,9.095,244464.0
2017-09-07 15:15:00,9.5,9.51,9.5,9.51,171552.0,9.0854,9.095,9.0854,9.095,171552.0
2017-09-07 15:20:00,9.51,9.51,9.47,9.48,296004.0,9.095,9.095,9.0568,9.0663,296004.0
2017-09-07 15:25:00,9.48,9.48,9.48,9.48,166296.0,9.0663,9.0663,9.0663,9.0663,166296.0
2017-09-07 15:30:00,9.48,9.49,9.48,9.48,156504.0,9.0663,9.0759,9.0663,9.0663,156504.0
2017-09-07 15:35:00,9.47,9.5,9.47,9.49,493440.0,9.0568,9.0854,9.0568,9.0759,493440.0
2017-09-07 15:40:00,9.49,9.5,9.49,9.5,281496.0,9.0759,9.0854,9.0759,9.0854,281496.0
2017-09-07 15:45:00,9.49,9.51,9.49,9.51,417996.0,9.0759,9.095,9.0759,9.095,417996.0
2017-09-07 15:50:00,9.51,9.51,9.49,9.5,408636.0,9.095,9.095,9.0759,9.0854,408636.0
2017-09-07 15:55:00,9.5,9.51,9.49,9.5,1001400.0,9.0854,9.095,9.0759,9.0854,1001400.0
2017-09-08 09:30:00,9.47,9.48,9.44,9.45,2284980.0,9.0568,9.0663,9.0281,9.0376,2284980.0
2017-09-08 09:35:00,9.45,9.46,9.42,9.44,1823976.0,9.0376,9.0472,9.0089,9.0281,1823976.0
2017-09-08 09:40:00,9.44,9.46,9.42,9.45,1161468.0,9.0281,9.0472,9.0089,9.0376,1161468.0
2017-09-08 09:45:00,9.45,9.45,9.41,9.42,1074360.0,9.0376,9.0376,8.9994,9.0089,1074360.0
2017-09-08 09:50:00,9.42,9.44,9.4,9.41,1135944.0,9.0089,9.0281,8.9898,8.9994,1135944.0
2017-09-08 09:55:00,9.41,9.43,9.4,9.43,958848.0,8.9994,9.0185,8.9898,9.0185,958848.0
2017-09-08 10:00:00,9.43,9.44,9.41,9.41,938532.0,9.0185,9.0281,8.9994,8.9994,938532.0
2017-09-08 10:05:00,9.41,9.42,9.4,9.41,791700.0,8.9994,9.0089,8.9898,8.9994,791700.0
2017-09-08 10:10:00,9.41,9.41,9.36,9.38,1816140.0,8.9994,8.9994,8.9516,8.9707,1816140.0
2017-09-08 10:15:00,9.38,9.4,9.36,9.39,971556.0,8.9707,8.9898,8.9516,8.9802,971556.0
2017-09-08 10:20:00,9.39,9.39,9.37,9.38,1068396.0,8.9802,8.9802,8.9611,8.9707,1068396.0
2017-09-08 10:25:00,9.38,9.41,9.37,9.4,1313880.0,8.9707,8.9994,8.9611,8.9898,1313880.0
2017-09-08 10:30:00,9.39,9.4,9.38,9.4,249708.0,8.9802,8.9898,8.9707,8.9898,249708.0
2017-09-08 10:35:00,9.39,9.4,9.38,9.38,471000.0,8.9802,8.9898,8.9707,8.9707,471000.0
2017-09-08 10:40:00,9.38,9.39,9.36,9.37,466344.0,8.9707,8.9802,8.9516,8.9611,466344.0
2017-09-08 10:45:00,9.37,9.4,9.37,9.4,189180.0,8.9611,8.9898,8.9611,8.9898,189180.0
2017-09-08 10:50:00,9.4,9.4,9.38,9.38,218364.0,8.9898,8.9898,8.9707,8.9707,218364.0
2017-09-08 10:55:00,9.38,9.4,9.38,9.39,252000.0,8.9707,8.9898,8.9707,8.9802,252000.0
2017-09-08 11:00:00,9.39,9.43,9.39,9.43,527604.0,8.9802,9.0185,8.9802,9.0185,527604.0
2017-09-08 11:05:00,9.42,9.43,9.42,9.42,422868.0,9.0089,9.0185,9.0089,9.0089,422868.0
2017-09-08 11:10:00,9.42,9.42,9.4,9.4,371100.0,9.0089,9.0089,8.9898,8.9898,371100.0
2017-09-08 11:15:00,9.4,9.41,9.39,9.39,125772.0,8.9898,8.9994,8.9802,8.9802,125772.0
2017-09-08 11:20:00,9.39,9.39,9.38,9.39,221184.0,8.9802,8.9802,8.9707,8.9802,221184.0
2017-09-08 11:25:00,9.39,9.4,9.38,9.4,224088.0,8.9802,8.9898,8.9707,8.9898,224088.0
2017-09-08 11:30:00,9.4,9.4,9.37,9.37,460548.0,8.9898,8.9898,8.9611,8.9611,460548.0
2017-09-08 11:35:00,9.38,9.38,9.37,9.37,373764.0,8.9707,8.9707,8.9611,8.9611,373764.0
2017-09-08 11:40:00,9.37,9.38,9.34,9.34,557916.0,8.9611,8.9707,8.9324,8.9324,557916.0
2017-09-08 11:45:00,9.35,9.36,9.34,9.36,512544.0,8.942,8.9516,8.9324,8.9516,512544.0
2017-09-08 11:50:00,9.35,9.36,9.34,9.36,227724.0,8.942,8.9516,8.9324,8.9516,227724.0
2017-09-08 11:55:00,9.36,9.37,9.36,9.36,203160.0,8.9516,8.9611,8.9516,8.9516,203160.0
2017-09-08 12:00:00,9.36,9.37,9.34,9.34,303300.0,8.9516,8.9611,8.9324,8.9324,303300.0
2017-09-08 12:05:00,9.35,9.35,9.34,9.34,129120.0,8.942,8.942,8.9324,8.9324,129120.0
2017-09-08 12:10:00,9.34,9.36,9.33,9.33,919620.0,8.9324,8.9516,8.9229,8.9229,919620.0
2017-09-08 12:15:00,9.33,9.34,9.32,9.33,626832.0,8.9229,8.9324,8.9133,8.9229,626832.0
2017-09-08 12:20:00,9.32,9.33,9.32,9.32,117636.0,8.9133,8.9229,8.9133,8.9133,117636.0
2017-09-08 12:25:00,9.32,9.34,9.32,9.34,185376.0,8.9133,8.9324,8.9133,8.9324,185376.0
2017-09-08 12:30:00,9.33,9.35,9.33,9.35,292968.0,8.9229,8.942,8.9229,8.942,292968.0
2017-09-08 12:35:00,9.35,9.36,9.35,9.35,215580.0,8.942,8.9516,8.942,8.942,215580.0
2017-09-08 12:40:00,9.35,9.36,9.35,9.36,104184.0,8.942,8.9516,8.942,8.9516,104184.0
2017-09-08 12:45:00,9.36,9.36,9.35,9.36,134964.0,8.9516,8.9516,8.942,8.9516,134964.0
2017-09-08 12:50:00,9.36,9.36,9.35,9.36,23076.0,8.9516,8.9516,8.942,8.9516,23076.0
2017-09-08 12:55:00,9.36,9.36,9.33,9.34,117528.0,8.9516,8.9516,8.9229,8.9324,117528.0
2017-09-08 13:00:00,9.34,9.34,9.34,9.34,14400.0,8.9324,8.9324,8.9324,8.9324,14400.0
2017-09-08 13:05:00,9.34,9.34,9.33,9.34,78684.0,8.9324,8.9324,8.9229,8.9324,78684.0
2017-09-08 13:10:00,9.34,9.34,9.33,9.34,259356.0,8.9324,8.9324,8.9229,8.9324,259356.0
2017-09-08 13:15:00,9.34,9.35,9.34,9.35,177600.0,8.9324,8.942,8.9324,8.942,177600.0
2017-09-08 13:20:00,9.36,9.37,9.35,9.36,235512.0,8.9516,8.9611,8.942,8.9516,235512.0
2017-09-08 13:25:00,9.36,9.36,9.35,9.36,131400.0,8.9516,8.9516,8.942,8.9516,131400.0
2017-09-08 13:30:00,9.35,9.36,9.33,9.33,295716.0,8.942,8.9516,8.9229,8.9229,295716.0
2017-09-08 13:35:00,9.33,9.33,9.31,9.33,491580.0,8.9229,8.9229,8.9037,8.9229,491580.0
2017-09-08 13:40:00,9.33,9.33,9.33,9.33,109560.0,8.9229,8.9229,8.9229,8.9229,109560.0
2017-09-08 13:45:00,9.33,9.33,9.32,9.33,146544.0,8.9229,8.9229,8.9133,8.9229,146544.0
2017-09-08 13:50:00,9.32,9.32,9.31,9.32,490944.0,8.9133,8.9133,8.9037,8.9133,490944.0
2017-09-08 13:55:00,9.32,9.32,9.31,9.31,151800.0,8.9133,8.9133,8.9037,8.9037,151800.0
2017-09-08 14:00:00,9.32,9.32,9.3,9.31,200856.0,8.9133,8.9133,8.8942,8.9037,200856.0
2017-09-08 14:05:00,9.31,9.31,9.3,9.3,232500.0,8.9037,8.9037,8.8942,8.8942,232500.0
2017-09-08 14:10:00,9.3,9.31,9.3,9.31,356976.0,8.8942,8.9037,8.8942,8.9037,356976.0
2017-09-08 14:15:00,9.31,9.31,9.29,9.3,346776.0,8.9037,8.9037,8.8846,8.8942,346776.0
2017-09-08 14:20:00,9.3,9.31,9.3,9.31,130764.0,8.8942,8.9037,8.8942,8.9037,130764.0
2017-09-08 14:25:00,9.31,9.31,9.29,9.29,206196.0,8.9037,8.9037,8.8846,8.8846,206196.0
2017-09-08 14:30:00,9.29,9.3,9.29,9.29,243792.0,8.8846,8.8942,8.8846,8.8846,243792.0
2017-09-08 14:35:00,9.29,9.3,9.29,9.3,154536.0,8.8846,8.8942,8.8846,8.8942,154536.0
2017-09-08 14:40:00,9.3,9.3,9.29,9.29,189600.0,8.8942,8.8942,8.8846,8.8846,189600.0
2017-09-08 14:45:00,9.3,9.3,9.27,9.27,574884.0,8.8942,8.8942,8.8655,8.8655,574884.0
2017-09-08 14:50:00,9.27,9.28,9.26,9.28,406536.0,8.8655,8.875,8.8559,8.875,406536.0
2017-09-08 14:55:00,9.28,9.28,9.27,9.28,280836.0,8.875,8.875,8.8655,8.875,280836.0
2017-09-08 15:00:00,9.28,9.28,9.27,9.27,242184.0,8.875,8.875,8.8655,8.8655,242184.0
2017-09-08 15:05:00,9.28,9.29,9.27,9.29,251280.0,8.875,8.8846,8.8655,8.8846,251280.0
2017-09-08 15:10:00,9.29,9.29,9.26,9.27,438108.0,8.8846,8.8846,8.8559,8.8655,438108.0
2017-09-08 15:15:00,9.27,9.27,9.25,9.25,420228.0,8.8655,8.8655,8.8464,8.8464,420228.0
2017-09-08 15:20:00,9.25,9.26,9.25,9.25,415092.0,8.8464,8.8559,8.8464,8.8464,415092.0
2017-09-08 15:25:00,9.25,9.25,9.24,9.24,848964.0,8.8464,8.8464,8.8368,8.8368,848964.0
2017-09-08 15:30:00,9.24,9.25,9.23,9.25,787368.0,8.8368,8.8464,8.8272,8.8464,787368.0
2017-09-08 15:35:00,9.25,9.25,9.25,9.25,666852.0,8.8464,8.8464,8.8464,8.8464,666852.0
2017-09-08 15:40:00,9.25,9.26,9.24,9.25,623916.0,8.8464,8.8559,8.8368,8.8464,623916.0
2017-09-08 15:45:00,9.25,9.27,9.25,9.27,905748.0,8.8464,8.8655,8.8464,8.8655,905748.0
2017-09-08 15:50:00,9.26,9.26,9.25,9.26,880272.0,8.8559,8.8559,8.8464,8.8559,880272.0
2017-09-08 15:55:00,9.25,9.27,9.25,9.26,1524432.0,8.8464,8.8655,8.8464,8.8559,1524432.0
2017-09-11 09:30:00,9.47,9.51,9.47,9.5,4678008.0,9.0568,9.095,9.0568,9.0854,4678008.0
2017-09-11 09:35:00,9.5,9.55,9.49,9.55,2935944.0,9.0854,9.1333,9.0759,9.1333,2935944.0
2017-09-11 09:40:00,9.55,9.58,9.54,9.58,2260452.0,9.1333,9.162,9.1237,9.162,2260452.0
2017-09-11 09:45:00,9.58,9.59,9.56,9.58,1202760.0,9.162,9.1715,9.1428,9.162,1202760.0
2017-09-11 09:50:00,9.58,9.59,9.56,9.59,1336632.0,9.162,9.1715,9.1428,9.1715,1336632.0
2017-09-11 09:55:00,9.59,9.6,9.57,9.58,817236.0,9.1715,9.1811,9.1524,9.162,817236.0
2017-09-11 10:00:00,9.58,9.62,9.58,9.61,1473768.0,9.162,9.2002,9.162,9.1906,1473768.0
2017-09-11 10:05:00,9.6,9.62,9.6,9.61,723984.0,9.1811,9.2002,9.1811,9.1906,723984.0
2017-09-11 10:10:00,9.61,9.62,9.6,9.6,481788.0,9.1906,9.2002,9.1811,9.1811,481788.0
2017-09-11 10:15:00,9.61,9.62,9.59,9.6,634776.0,9.1906,9.2002,9.1715,9.1811,634776.0
2017-09-11 10:20:00,9.6,9.61,9.59,9.59,502776.0,9.1811,9.1906,9.1715,9.1715,502776.0
2017-09-11 10:25:00,9.59,9.59,9.58,9.59,672648.0,9.1715,9.1715,9.162,9.1715,672648.0
2017-09-11 10:30:00,9.59,9.6,9.57,9.58,628908.0,9.1715,9.1811,9.1524,9.162,628908.0
2017-09-11 10:35:00,9.57,9.58,9.56,9.56,454872.0,9.1524,9.162,9.1428,9.1428,454872.0
2017-09-11 10:40:00,9.56,9.57,9.54,9.55,661404.0,9.1428,9.1524,9.1237,9.1333,661404.0
2017-09-11 10:45:00,9.55,9.56,9.54,9.55,718200.0,9.1333,9.1428,9.1237,9.1333,718200.0
2017-09-11 10:50:00,9.55,9.56,9.54,9.54,665208.0,9.1333,9.1428,9.1237,9.1237,665208.0
2017-09-11 10:55:00,9.55,9.55,9.51,9.52,1021500.0,9.1333,9.1333,9.095,9.1046,1021500.0
2017-09-11 11:00:00,9.51,9.53,9.51,9.53,627060.0,9.095,9.1141,9.095,9.1141,627060.0
2017-09-11 11:05:00,9.53,9.54,9.52,9.53,252372.0,9.1141,9.1237,9.1046,9.1141,252372.0
2017-09-11 11:10:00,9.53,9.54,9.51,9.52,429960.0,9.1141,9.1237,9.095,9.1046,429960.0
2017-09-11 11:15:00,9.52,9.53,9.5,9.53,308124.0,9.1046,9.1141,9.0854,9.1141,308124.0
2017-09-11 11:20:00,9.53,9.53,9.49,9.49,684636.0,9.1141,9.1141,9.0759,9.0759,684636.0
2017-09-11 11:25:00,9.49,9.51,9.49,9.51,641868.0,9.0759,9.095,9.0759,9.095,641868.0
2017-09-11 11:30:00,9.51,9.54,9.51,9.53,746520.0,9.095,9.1237,9.095,9.1141,746520.0
2017-09-11 11:35:00,9.54,9.54,9.53,9.54,401868.0,9.1237,9.1237,9.1141,9.1237,401868.0
2017-09-11 11:40:00,9.54,9.54,9.53,9.53,272064.0,9.1237,9.1237,9.1141,9.1141,272064.0
2017-09-11 11:45:00,9.53,9.55,9.53,9.54,142164.0,9.1141,9.1333,9.1141,9.1237,142164.0
2017-09-11 11:50:00,9.53,9.54,9.52,9.54,199524.0,9.1141,9.1237,9.1046,9.1237,199524.0
2017-09-11 11:55:00,9.54,9.55,9.54,9.54,284724.0,9.1237,9.1333,9.1237,9.1237,284724.0
2017-09-11 12:00:00,9.54,9.54,9.54,9.54,45264.0,9.1237,9.1237,9.1237,9.1237,45264.0
2017-09-11 12:05:00,9.54,9.54,9.53,9.54,86436.0,9.1237,9.1237,9.1141,9.1237,86436.0
2017-09-11 12:10:00,9.54,9.55,9.54,9.55,427836.0,9.1237,9.1333,9.1237,9.1333,427836.0
2017-09-11 12:15:00,9.54,9.56,9.54,9.56,521628.0,9.1237,9.1428,9.1237,9.1428,521628.0
2017-09-11 12:20:00,9.56,9.56,9.55,9.56,542484.0,9.1428,9.1428,9.1333,9.1428,542484.0
2017-09-11 12:25:00,9.56,9.56,9.55,9.55,148296.0,9.1428,9.1428,9.1333,9.1333,148296.0
2017-09-11 12:30:00,9.56,9.56,9.55,9.56,131208.0,9.1428,9.1428,9.1333,9.1428,131208.0
2017-09-11 12:35:00,9.57,9.57,9.55,9.56,329616.0,9.1524,9.1524,9.1333,9.1428,329616.0
2017-09-11 12:40:00,9.56,9.59,9.56,9.58,592884.0,9.1428,9.1715,9.1428,9.162,592884.0
2017-09-11 12:45:00,9.59,9.59,9.58,9.58,229980.0,9.1715,9.1715,9.162,9.162,229980.0
2017-09-11 12:50:00,9.58,9.59,9.58,9.58,140796.0,9.162,9.1715,9.162,9.162,140796.0
2017-09-11 12:55:00,9.58,9.59,9.58,9.58,144192.0,9.162,9.1715,9.162,9.162,144192.0
2017-09-11 13:00:00,9.58,9.59,9.58,9.59,152688.0,9.162,9.1715,9.162,9.1715,152688.0
2017-09-11 13:05:00,9.58,9.58,9.57,9.57,120780.0,9.162,9.162,9.1524,9.1524,120780.0
2017-09-11 13:10:00,9.58,9.58,9.57,9.57,255852.0,9.162,9.162,9.1524,9.1524,255852.0
2017-09-11 13:15:00,9.57,9.58,9.57,9.57,140088.0,9.1524,9.162,9.1524,9.1524,140088.0
2017-09-11 13:20:00,9.57,9.58,9.57,9.57,54000.0,9.1524,9.162,9.1524,9.1524,54000.0
2017-09-11 13:25:00,9.57,9.58,9.56,9.57,84660.0,9.1524,9.162,9.1428,9.1524,84660.0
2017-09-11 13:30:00,9.57,9.58,9.57,9.57,33660.0,9.1524,9.162,9.1524,9.1524,33660.0
2017-09-11 13:35:00,9.57,9.57,9.56,9.57,92784.0,9.1524,9.1524,9.1428,9.1524,92784.0
2017-09-11 13:40:00,9.57,9.57,9.56,9.57,109824.0,9.1524,9.1524,9.1428,9.1524,109824.0
2017-09-11 13:45:00,9.57,9.57,9.56,9.57,52320.0,9.1524,9.1524,9.1428,9.1524,52320.0
2017-09-11 13:50:00,9.56,9.58,9.56,9.57,44148.0,9.1428,9.162,9.1428,9.1524,44148.0
2017-09-11 13:55:00,9.57,9.58,9.57,9.58,292752.0,9.1524,9.162,9.1524,9.162,292752.0
2017-09-11 14:00:00,9.58,9.58,9.57,9.58,92232.0,9.162,9.162,9.1524,9.162,92232.0
2017-09-11 14:05:00,9.58,9.58,9.58,9.58,65220.0,9.162,9.162,9.162,9.162,65220.0
2017-09-11 14:10:00,9.58,9.59,9.58,9.58,171480.0,9.162,9.1715,9.162,9.162,171480.0
2017-09-11 14:15:00,9.58,9.58,9.57,9.57,156960.0,9.162,9.162,9.1524,9.1524,156960.0
2017-09-11 14:20:00,9.57,9.58,9.56,9.57,128304.0,9.1524,9.162,9.1428,9.1524,128304.0
2017-09-11 14:25:00,9.56,9.57,9.56,9.56,166800.0,9.1428,9.1524,9.1428,9.1428,166800.0
2017-09-11 14:30:00,9.56,9.56,9.55,9.55,353148.0,9.1428,9.1428,9.1333,9.1333,353148.0
2017-09-11 14:35:00,9.55,9.55,9.54,9.54,322380.0,9.1333,9.1333,9.1237,9.1237,322380.0
2017-09-11 14:40:00,9.54,9.55,9.54,9.55,220644.0,9.1237,9.1333,9.1237,9.1333,220644.0
2017-09-11 14:45:00,9.55,9.55,9.55,9.55,131376.0,9.1333,9.1333,9.1333,9.1333,131376.0
2017-09-11 14:50:00,9.55,9.56,9.55,9.56,97836.0,9.1333,9.1428,9.1333,9.1428,97836.0
2017-09-11 14:55:00,9.56,9.56,9.55,9.55,297732.0,9.1428,9.1428,9.1333,9.1333,297732.0
2017-09-11 15:00:00,9.55,9.56,9.54,9.55,133296.0,9.1333,9.1428,9.1237,9.1333,133296.0
2017-09-11 15:05:00,9.55,9.56,9.55,9.56,54132.0,9.1333,9.1428,9.1333,9.1428,54132.0
2017-09-11 15:10:00,9.56,9.57,9.56,9.57,59604.0,9.1428,9.1524,9.1428,9.1524,59604.0
2017-09-11 15:15:00,9.57,9.57,9.56,9.57,111204.0,9.1524,9.1524,9.1428,9.1524,111204.0
2017-09-11 15:20:00,9.57,9.58,9.57,9.57,147432.0,9.1524,9.162,9.1524,9.1524,147432.0
2017-09-11 15:25:00,9.57,9.58,9.56,9.57,160128.0,9.1524,9.162,9.1428,9.1524,160128.0
2017-09-11 15:30:00,9.57,9.57,9.56,9.56,234984.0,9.1524,9.1524,9.1428,9.1428,234984.0
2017-09-11 15:35:00,9.56,9.56,9.55,9.56,228720.0,9.1428,9.1428,9.1333,9.1428,228720.0
2017-09-11 15:40:00,9.56,9.56,9.55,9.55,326580.0,9.1428,9.1428,9.1333,9.1333,326580.0
2017-09-11 15:45:00,9.55,9.55,9.54,9.54,690024.0,9.1333,9.1333,9.1237,9.1237,690024.0
2017-09-11 15:50:00,9.55,9.56,9.54,9.56,625776.0,9.1333,9.1428,9.1237,9.1428,625776.0
2017-09-11 15:55:00,9.56,9.57,9.55,9.56,1864860.0,9.1428,9.1524,9.1333,9.1428,1864860.0
2017-09-12 09:30:00,9.65,9.66,9.63,9.65,2486196.0,9.2289,9.2385,9.2098,9.2289,2486196.0
2017-09-12 09:35:00,9.65,9.68,9.63,9.65,1707024.0,9.2289,9.2576,9.2098,9.2289,1707024.0
2017-09-12 09:40:00,9.66,9.66,9.6,9.63,914808.0,9.2385,9.2385,9.1811,9.2098,914808.0
2017-09-12 09:45:00,9.62,9.63,9.58,9.59,844368.0,9.2002,9.2098,9.162,9.1715,844368.0
2017-09-12 09:50:00,9.59,9.59,9.56,9.59,899208.0,9.1715,9.1715,9.1428,9.1715,899208.0
2017-09-12 09:55:00,9.59,9.59,9.56,9.59,684936.0,9.1715,9.1715,9.1428,9.1715,684936.0
2017-09-12 10:00:00,9.59,9.59,9.55,9.56,638148.0,9.1715,9.1715,9.1333,9.1428,638148.0
2017-09-12 10:05:00,9.55,9.56,9.53,9.55,896652.0,9.1333,9.1428,9.1141,9.1333,896652.0
2017-09-12 10:10:00,9.56,9.58,9.56,9.56,561036.0,9.1428,9.162,9.1428,9.1428,561036.0
2017-09-12 10:15:00,9.57,9.59,9.55,9.58,741096.0,9.1524,9.1715,9.1333,9.162,741096.0
2017-09-12 10:20:00,9.59,9.59,9.56,9.56,475560.0,9.1715,9.1715,9.1428,9.1428,475560.0
2017-09-12 10:25:00,9.56,9.58,9.55,9.58,309504.0,9.1428,9.162,9.1333,9.162,309504.0
2017-09-12 10:30:00,9.57,9.58,9.54,9.58,351444.0,9.1524,9.162,9.1237,9.162,351444.0
2017-09-12 10:35:00,9.58,9.58,9.56,9.56,246720.0,9.162,9.162,9.1428,9.1428,246720.0
2017-09-12 10:40:00,9.56,9.57,9.56,9.57,172212.0,9.1428,9.1524,9.1428,9.1524,172212.0
2017-09-12 10:45:00,9.56,9.56,9.54,9.54,509976.0,9.1428,9.1428,9.1237,9.1237,509976.0
2017-09-12 10:50:00,9.55,9.55,9.53,9.54,243552.0,9.1333,9.1333,9.1141,9.1237,243552.0
2017-09-12 10:55:00,9.54,9.56,9.54,9.56,181068.0,9.1237,9.1428,9.1237,9.1428,181068.0
2017-09-12 11:00:00,9.56,9.58,9.56,9.58,309036.0,9.1428,9.162,9.1428,9.162,309036.0
2017-09-12 11:05:00,9.58,9.59,9.57,9.59,284232.0,9.162,9.1715,9.1524,9.1715,284232.0
2017-09-12 11:10:00,9.59,9.59,9.58,9.58,401220.0,9.1715,9.1715,9.162,9.162,401220.0
2017-09-12 11:15:00,9.58,9.58,9.57,9.57,229896.0,9.162,9.162,9.1524,9.1524,229896.0
2017-09-12 11:20:00,9.58,9.58,9.56,9.57,205548.0,9.162,9.162,9.1428,9.1524,205548.0
2017-09-12 11:25:00,9.57,9.59,9.57,9.58,221472.0,9.1524,9.1715,9.1524,9.162,221472.0
2017-09-12 11:30:00,9.59,9.59,9.58,9.59,472476.0,9.1715,9.1715,9.162,9.1715,472476.0
2017-09-12 11:35:00,9.59,9.59,9.58,9.58,111600.0,9.1715,9.1715,9.162,9.162,111600.0
2017-09-12 11:40:00,9.58,9.59,9.56,9.56,235884.0,9.162,9.1715,9.1428,9.1428,235884.0
2017-09-12 11:45:00,9.57,9.58,9.56,9.58,127440.0,9.1524,9.162,9.1428,9.162,127440.0
2017-09-12 11:50:00,9.57,9.57,9.55,9.56,267804.0,9.1524,9.1524,9.1333,9.1428,267804.0
2017-09-12 11:55:00,9.56,9.57,9.56,9.56,69636.0,9.1428,9.1524,9.1428,9.1428,69636.0
2017-09-12 12:00:00,9.57,9.58,9.57,9.57,72360.0,9.1524,9.162,9.1524,9.1524,72360.0
2017-09-12 12:05:00,9.57,9.57,9.56,9.56,72396.0,9.1524,9.1524,9.1428,9.1428,72396.0
2017-09-12 12:10:00,9.56,9.58,9.55,9.57,155652.0,9.1428,9.162,9.1333,9.1524,155652.0
2017-09-12 12:15:00,9.58,9.58,9.57,9.58,155904.0,9.162,9.162,9.1524,9.162,155904.0
2017-09-12 12:20:00,9.58,9.59,9.58,9.59,201744.0,9.162,9.1715,9.162,9.1715,201744.0
2017-09-12 12:25:00,9.59,9.59,9.59,9.59,221328.0,9.1715,9.1715,9.1715,9.1715,221328.0
2017-09-12 12:30:00,9.59,9.61,9.59,9.6,441456.0,9.1715,9.1906,9.1715,9.1811,441456.0
2017-09-12 12:35:00,9.6,9.6,9.59,9.6,127380.0,9.1811,9.1811,9.1715,9.1811,127380.0
2017-09-12 12:40:00,9.6,9.6,9.58,9.59,135300.0,9.1811,9.1811,9.162,9.1715,135300.0
2017-09-12 12:45:00,9.59,9.6,9.58,9.59,114396.0,9.1715,9.1811,9.162,9.1715,114396.0
2017-09-12 12:50:00,9.59,9.6,9.59,9.6,69192.0,9.1715,9.1811,9.1715,9.1811,69192.0
2017-09-12 12:55:00,9.6,9.6,9.59,9.59,115104.0,9.1811,9.1811,9.1715,9.1715,115104.0
2017-09-12 13:00:00,9.59,9.62,9.59,9.61,319872.0,9.1715,9.2002,9.1715,9.1906,319872.0
2017-09-12 13:05:00,9.61,9.61,9.61,9.61,347712.0,9.1906,9.1906,9.1906,9.1906,347712.0
2017-09-12 13:10:00,9.61,9.62,9.6,9.6,207960.0,9.1906,9.2002,9.1811,9.1811,207960.0
2017-09-12 13:15:00,9.6,9.61,9.59,9.6,126288.0,9.1811,9.1906,9.1715,9.1811,126288.0
2017-09-12 13:20:00,9.61,9.61,9.6,9.6,182364.0,9.1906,9.1906,9.1811,9.1811,182364.0
2017-09-12 13:25:00,9.6,9.62,9.6,9.62,187848.0,9.1811,9.2002,9.1811,9.2002,187848.0
2017-09-12 13:30:00,9.62,9.63,9.61,9.63,473448.0,9.2002,9.2098,9.1906,9.2098,473448.0
2017-09-12 13:35:00,9.63,9.64,9.63,9.63,484560.0,9.2098,9.2193,9.2098,9.2098,484560.0
2017-09-12 13:40:00,9.63,9.65,9.63,9.65,535200.0,9.2098,9.2289,9.2098,9.2289,535200.0
2017-09-12 13:45:00,9.65,9.65,9.62,9.64,381636.0,9.2289,9.2289,9.2002,9.2193,381636.0
2017-09-12 13:50:00,9.64,9.65,9.63,9.65,466248.0,9.2193,9.2289,9.2098,9.2289,466248.0
2017-09-12 13:55:00,9.65,9.65,9.61,9.62,494388.0,9.2289,9.2289,9.1906,9.2002,494388.0
2017-09-12 14:00:00,9.62,9.63,9.61,9.63,315984.0,9.2002,9.2098,9.1906,9.2098,315984.0
2017-09-12 14:05:00,9.63,9.64,9.62,9.62,277572.0,9.2098,9.2193,9.2002,9.2002,277572.0
2017-09-12 14:10:00,9.63,9.63,9.61,9.62,113400.0,9.2098,9.2098,9.1906,9.2002,113400.0
2017-09-12 14:15:00,9.62,9.64,9.61,9.64,362592.0,9.2002,9.2193,9.1906,9.2193,362592.0
2017-09-12 14:20:00,9.63,9.63,9.59,9.6,792228.0,9.2098,9.2098,9.1715,9.1811,792228.0
2017-09-12 14:25:00,9.6,9.6,9.59,9.59,369492.0,9.1811,9.1811,9.1715,9.1715,369492.0
2017-09-12 14:30:00,9.59,9.59,9.58,9.59,351408.0,9.1715,9.1715,9.162,9.1715,351408.0
2017-09-12 14:35:00,9.58,9.58,9.53,9.55,819000.0,9.162,9.162,9.1141,9.1333,819000.0
2017-09-12 14:40:00,9.54,9.55,9.52,9.55,672348.0,9.1237,9.1333,9.1046,9.1333,672348.0
2017-09-12 14:45:00,9.55,9.56,9.54,9.56,623748.0,9.1333,9.1428,9.1237,9.1428,623748.0
2017-09-12 14:50:00,9.55,9.56,9.53,9.54,332724.0,9.1333,9.1428,9.1141,9.1237,332724.0
2017-09-12 14:55:00,9.54,9.55,9.53,9.54,249996.0,9.1237,9.1333,9.1141,9.1237,249996.0
2017-09-12 15:00:00,9.53,9.54,9.51,9.53,566784.0,9.1141,9.1237,9.095,9.1141,566784.0
2017-09-12 15:05:00,9.54,9.55,9.52,9.55,188136.0,9.1237,9.1333,9.1046,9.1333,188136.0
2017-09-12 15:10:00,9.55,9.55,9.54,9.55,186480.0,9.1333,9.1333,9.1237,9.1333,186480.0
2017-09-12 15:15:00,9.55,9.56,9.55,9.56,261492.0,9.1333,9.1428,9.1333,9.1428,261492.0
2017-09-12 15:20:00,9.56,9.58,9.56,9.57,333252.0,9.1428,9.162,9.1428,9.1524,333252.0
2017-09-12 15:25:00,9.58,9.59,9.57,9.58,325764.0,9.162,9.1715,9.1524,9.162,325764.0
2017-09-12 15:30:00,9.58,9.59,9.58,9.59,506772.0,9.162,9.1715,9.162,9.1715,506772.0
2017-09-12 15:35:00,9.59,9.61,9.59,9.6,547620.0,9.1715,9.1906,9.1715,9.1811,547620.0
2017-09-12 15:40:00,9.6,9.61,9.6,9.6,329496.0,9.1811,9.1906,9.1811,9.1811,329496.0
2017-09-12 15:45:00,9.6,9.61,9.59,9.59,505260.0,9.1811,9.1906,9.1715,9.1715,505260.0
2017-09-12 15:50:00,9.6,9.62,9.6,9.61,1057644.0,9.1811,9.2002,9.1811,9.1906,1057644.0
2017-09-12 15:55:00,9.61,9.64,9.61,9.64,1497012.0,9.1906,9.2193,9.1906,9.2193,1497012.0
2017-09-13 09:30:00,9.58,9.61,9.56,9.58,1766544.0,9.162,9.1906,9.1428,9.162,1766544.0
2017-09-13 09:35:00,9.58,9.6,9.56,9.59,943728.0,9.162,9.1811,9.1428,9.1715,943728.0
2017-09-13 09:40:00,9.59,9.61,9.57,9.58,692400.0,9.1715,9.1906,9.1524,9.162,692400.0
2017-09-13 09:45:00,9.58,9.59,9.55,9.55,1141872.0,9.162,9.1715,9.1333,9.1333,1141872.0
2017-09-13 09:50:00,9.55,9.58,9.55,9.58,648300.0,9.1333,9.162,9.1333,9.162,648300.0
2017-09-13 09:55:00,9.58,9.64,9.58,9.63,1406748.0,9.162,9.2193,9.162,9.2098,1406748.0
2017-09-13 10:00:00,9.63,9.63,9.62,9.62,417924.0,9.2098,9.2098,9.2002,9.2002,417924.0
2017-09-13 10:05:00,9.63,9.64,9.61,9.62,482460.0,9.2098,9.2193,9.1906,9.2002,482460.0
2017-09-13 10:10:00,9.63,9.65,9.62,9.64,575220.0,9.2098,9.2289,9.2002,9.2193,575220.0
2017-09-13 10:15:00,9.64,9.64,9.61,9.62,236052.0,9.2193,9.2193,9.1906,9.2002,236052.0
2017-09-13 10:20:00,9.62,9.63,9.62,9.63,296052.0,9.2002,9.2098,9.2002,9.2098,296052.0
2017-09-13 10:25:00,9.63,9.63,9.61,9.61,266652.0,9.2098,9.2098,9.1906,9.1906,266652.0
2017-09-13 10:30:00,9.61,9.63,9.61,9.62,171672.0,9.1906,9.2098,9.1906,9.2002,171672.0
2017-09-13 10:35:00,9.62,9.63,9.61,9.61,293412.0,9.2002,9.2098,9.1906,9.1906,293412.0
2017-09-13 10:40:00,9.61,9.62,9.6,9.61,230808.0,9.1906,9.2002,9.1811,9.1906,230808.0
2017-09-13 10:45:00,9.61,9.61,9.59,9.6,265692.0,9.1906,9.1906,9.1715,9.1811,265692.0
2017-09-13 10:50:00,9.6,9.62,9.6,9.62,168348.0,9.1811,9.2002,9.1811,9.2002,168348.0
2017-09-13 10:55:00,9.62,9.62,9.61,9.61,109608.0,9.2002,9.2002,9.1906,9.1906,109608.0
2017-09-13 11:00:00,9.62,9.63,9.62,9.63,273612.0,9.2002,9.2098,9.2002,9.2098,273612.0
2017-09-13 11:05:00,9.63,9.64,9.63,9.63,186504.0,9.2098,9.2193,9.2098,9.2098,186504.0
2017-09-13 11:10:00,9.63,9.64,9.63,9.63,211548.0,9.2098,9.2193,9.2098,9.2098,211548.0
2017-09-13 11:15:00,9.63,9.64,9.63,9.64,117240.0,9.2098,9.2193,9.2098,9.2193,117240.0
2017-09-13 11:20:00,9.63,9.64,9.62,9.63,79992.0,9.2098,9.2193,9.2002,9.2098,79992.0
2017-09-13 11:25:00,9.62,9.63,9.61,9.62,219816.0,9.2002,9.2098,9.1906,9.2002,219816.0
2017-09-13 11:30:00,9.62,9.62,9.6,9.6,180588.0,9.2002,9.2002,9.1811,9.1811,180588.0
2017-09-13 11:35:00,9.61,9.61,9.56,9.57,424416.0,9.1906,9.1906,9.1428,9.1524,424416.0
2017-09-13 11:40:00,9.57,9.58,9.57,9.58,250704.0,9.1524,9.162,9.1524,9.162,250704.0
2017-09-13 11:45:00,9.58,9.58,9.58,9.58,94944.0,9.162,9.162,9.162,9.162,94944.0
2017-09-13 11:50:00,9.58,9.61,9.57,9.61,285696.0,9.162,9.1906,9.1524,9.1906,285696.0
2017-09-13 11:55:00,9.61,9.61,9.58,9.58,101340.0,9.1906,9.1906,9.162,9.162,101340.0
2017-09-13 12:00:00,9.58,9.6,9.58,9.6,84972.0,9.162,9.1811,9.162,9.1811,84972.0
2017-09-13 12:05:00,9.6,9.61,9.6,9.61,113184.0,9.1811,9.1906,9.1811,9.1906,113184.0
2017-09-13 12:10:00,9.61,9.61,9.61,9.61,94140.0,9.1906,9.1906,9.1906,9.1906,94140.0
2017-09-13 12:15:00,9.61,9.62,9.61,9.62,123996.0,9.1906,9.2002,9.1906,9.2002,123996.0
2017-09-13 12:20:00,9.62,9.63,9.62,9.62,131316.0,9.2002,9.2098,9.2002,9.2002,131316.0
2017-09-13 12:25:00,9.62,9.62,9.62,9.62,159948.0,9.2002,9.2002,9.2002,9.2002,159948.0
2017-09-13 12:30:00,9.62,9.63,9.62,9.63,248136.0,9.2002,9.2098,9.2002,9.2098,248136.0
2017-09-13 12:35:00,9.63,9.63,9.63,9.63,73968.0,9.2098,9.2098,9.2098,9.2098,73968.0
2017-09-13 12:40:00,9.63,9.65,9.63,9.64,281796.0,9.2098,9.2289,9.2098,9.2193,281796.0
2017-09-13 12:45:00,9.64,9.66,9.64,9.65,585432.0,9.2193,9.2385,9.2193,9.2289,585432.0
2017-09-13 12:50:00,9.65,9.65,9.64,9.64,406908.0,9.2289,9.2289,9.2193,9.2193,406908.0
2017-09-13 12:55:00,9.64,9.64,9.62,9.63,85920.0,9.2193,9.2193,9.2002,9.2098,85920.0
2017-09-13 13:00:00,9.63,9.64,9.61,9.63,747948.0,9.2098,9.2193,9.1906,9.2098,747948.0
2017-09-13 13:05:00,9.63,9.63,9.62,9.62,127512.0,9.2098,9.2098,9.2002,9.2002,127512.0
2017-09-13 13:10:00,9.63,9.63,9.62,9.62,95376.0,9.2098,9.2098,9.2002,9.2002,95376.0
2017-09-13 13:15:00,9.62,9.64,9.62,9.64,230700.0,9.2002,9.2193,9.2002,9.2193,230700.0
2017-09-13 13:20:00,9.64,9.65,9.64,9.65,176076.0,9.2193,9.2289,9.2193,9.2289,176076.0
2017-09-13 13:25:00,9.65,9.65,9.63,9.64,213408.0,9.2289,9.2289,9.2098,9.2193,213408.0
2017-09-13 13:30:00,9.64,9.65,9.63,9.63,219192.0,9.2193,9.2289,9.2098,9.2098,219192.0
2017-09-13 13:35:00,9.63,9.63,9.63,9.63,17400.0,9.2098,9.2098,9.2098,9.2098,17400.0
2017-09-13 13:40:00,9.63,9.63,9.62,9.63,67500.0,9.2098,9.2098,9.2002,9.2098,67500.0
2017-09-13 13:45:00,9.63,9.63,9.62,9.63,211092.0,9.2098,9.2098,9.2002,9.2098,211092.0
2017-09-13 13:50:00,9.63,9.64,9.63,9.64,99000.0,9.2098,9.2193,9.2098,9.2193,99000.0
2017-09-13 13:55:00,9.64,9.64,9.63,9.64,226128.0,9.2193,9.2193,9.2098,9.2193,226128.0
2017-09-13 14:00:00,9.64,9.64,9.63,9.63,105600.0,9.2193,9.2193,9.2098,9.2098,105600.0
2017-09-13 14:05:00,9.63,9.64,9.63,9.64,67644.0,9.2098,9.2193,9.2098,9.2193,67644.0
2017-09-13 14:10:00,9.64,9.64,9.63,9.64,62784.0,9.2193,9.2193,9.2098,9.2193,62784.0
2017-09-13 14:15:00,9.64,9.65,9.64,9.65,249636.0,9.2193,9.2289,9.2193,9.2289,249636.0
2017-09-13 14:20:00,9.64,9.65,9.64,9.65,108120.0,9.2193,9.2289,9.2193,9.2289,108120.0
2017-09-13 14:25:00,9.65,9.65,9.64,9.64,76488.0,9.2289,9.2289,9.2193,9.2193,76488.0
2017-09-13 14:30:00,9.64,9.65,9.64,9.65,67500.0,9.2193,9.2289,9.2193,9.2289,67500.0
2017-09-13 14:35:00,9.64,9.65,9.64,9.64,54936.0,9.2193,9.2289,9.2193,9.2193,54936.0
2017-09-13 14:40:00,9.64,9.65,9.64,9.65,324144.0,9.2193,9.2289,9.2193,9.2289,324144.0
2017-09-13 14:45:00,9.65,9.65,9.64,9.65,79236.0,9.2289,9.2289,9.2193,9.2289,79236.0
2017-09-13 14:50:00,9.65,9.65,9.63,9.64,223560.0,9.2289,9.2289,9.2098,9.2193,223560.0
2017-09-13 14:55:00,9.64,9.64,9.63,9.63,219840.0,9.2193,9.2193,9.2098,9.2098,219840.0
2017-09-13 15:00:00,9.63,9.64,9.63,9.63,120444.0,9.2098,9.2193,9.2098,9.2098,120444.0
2017-09-13 15:05:00,9.63,9.63,9.63,9.63,83016.0,9.2098,9.2098,9.2098,9.2098,83016.0
2017-09-13 15:10:00,9.63,9.63,9.62,9.63,309972.0,9.2098,9.2098,9.2002,9.2098,309972.0
2017-09-13 15:15:00,9.63,9.64,9.63,9.64,145632.0,9.2098,9.2193,9.2098,9.2193,145632.0
2017-09-13 15:20:00,9.64,9.64,9.63,9.63,85260.0,9.2193,9.2193,9.2098,9.2098,85260.0
2017-09-13 15:25:00,9.63,9.63,9.63,9.63,63000.0,9.2098,9.2098,9.2098,9.2098,63000.0
2017-09-13 15:30:00,9.63,9.65,9.63,9.64,225792.0,9.2098,9.2289,9.2098,9.2193,225792.0
2017-09-13 15:35:00,9.64,9.64,9.63,9.63,152688.0,9.2193,9.2193,9.2098,9.2098,152688.0
2017-09-13 15:40:00,9.63,9.63,9.63,9.63,196224.0,9.2098,9.2098,9.2098,9.2098,196224.0
2017-09-13 15:45:00,9.63,9.63,9.62,9.62,322536.0,9.2098,9.2098,9.2002,9.2002,322536.0
2017-09-13 15:50:00,9.63,9.68,9.63,9.68,1884288.0,9.2098,9.2576,9.2098,9.2576,1884288.0
2017-09-13 15:55:00,9.68,9.68,9.67,9.68,875784.0,9.2576,9.2576,9.248,9.2576,875784.0
2017-09-14 09:30:00,9.57,9.59,9.53,9.53,1766532.0,9.1524,9.1715,9.1141,9.1141,1766532.0
2017-09-14 09:35:00,9.53,9.53,9.49,9.5,2237928.0,9.1141,9.1141,9.0759,9.0854,2237928.0
2017-09-14 09:40:00,9.5,9.53,9.5,9.51,1534452.0,9.0854,9.1141,9.0854,9.095,1534452.0
2017-09-14 09:45:00,9.52,9.57,9.52,9.54,891300.0,9.1046,9.1524,9.1046,9.1237,891300.0
2017-09-14 09:50:00,9.54,9.57,9.54,9.57,483732.0,9.1237,9.1524,9.1237,9.1524,483732.0
2017-09-14 09:55:00,9.57,9.58,9.56,9.57,601944.0,9.1524,9.162,9.1428,9.1524,601944.0
2017-09-14 10:00:00,9.57,9.58,9.56,9.57,559176.0,9.1524,9.162,9.1428,9.1524,559176.0
2017-09-14 10:05:00,9.57,9.57,9.55,9.55,574056.0,9.1524,9.1524,9.1333,9.1333,574056.0
2017-09-14 10:10:00,9.56,9.57,9.55,9.57,507192.0,9.1428,9.1524,9.1333,9.1524,507192.0
2017-09-14 10:15:00,9.57,9.57,9.56,9.56,363456.0,9.1524,9.1524,9.1428,9.1428,363456.0
2017-09-14 10:20:00,9.55,9.56,9.54,9.54,205812.0,9.1333,9.1428,9.1237,9.1237,205812.0
2017-09-14 10:25:00,9.55,9.57,9.55,9.56,460956.0,9.1333,9.1524,9.1333,9.1428,460956.0
2017-09-14 10:30:00,9.57,9.59,9.57,9.59,1027080.0,9.1524,9.1715,9.1524,9.1715,1027080.0
2017-09-14 10:35:00,9.59,9.6,9.59,9.59,537804.0,9.1715,9.1811,9.1715,9.1715,537804.0
2017-09-14 10:40:00,9.59,9.6,9.58,9.6,354900.0,9.1715,9.1811,9.162,9.1811,354900.0
2017-09-14 10:45:00,9.6,9.61,9.59,9.61,715212.0,9.1811,9.1906,9.1715,9.1906,715212.0
2017-09-14 10:50:00,9.61,9.62,9.61,9.61,514632.0,9.1906,9.2002,9.1906,9.1906,514632.0
2017-09-14 10:55:00,9.61,9.62,9.6,9.61,482724.0,9.1906,9.2002,9.1811,9.1906,482724.0
2017-09-14 11:00:00,9.61,9.62,9.61,9.61,557820.0,9.1906,9.2002,9.1906,9.1906,557820.0
2017-09-14 11:05:00,9.61,9.63,9.61,9.63,637980.0,9.1906,9.2098,9.1906,9.2098,637980.0
2017-09-14 11:10:00,9.63,9.64,9.62,9.64,926976.0,9.2098,9.2193,9.2002,9.2193,926976.0
2017-09-14 11:15:00,9.64,9.65,9.63,9.64,1068444.0,9.2193,9.2289,9.2098,9.2193,1068444.0
2017-09-14 11:20:00,9.64,9.65,9.63,9.64,462828.0,9.2193,9.2289,9.2098,9.2193,462828.0
2017-09-14 11:25:00,9.64,9.64,9.63,9.63,273792.0,9.2193,9.2193,9.2098,9.2098,273792.0
2017-09-14 11:30:00,9.63,9.63,9.62,9.62,456252.0,9.2098,9.2098,9.2002,9.2002,456252.0
2017-09-14 11:35:00,9.62,9.62,9.61,9.62,139200.0,9.2002,9.2002,9.1906,9.2002,139200.0
2017-09-14 11:40:00,9.62,9.62,9.6,9.6,300024.0,9.2002,9.2002,9.1811,9.1811,300024.0
2017-09-14 11:45:00,9.6,9.61,9.6,9.6,220920.0,9.1811,9.1906,9.1811,9.1811,220920.0
2017-09-14 11:50:00,9.6,9.6,9.59,9.6,225576.0,9.1811,9.1811,9.1715,9.1811,225576.0
2017-09-14 11:55:00,9.6,9.61,9.59,9.6,143532.0,9.1811,9.1906,9.1715,9.1811,143532.0
2017-09-14 12:00:00,9.6,9.61,9.59,9.6,256800.0,9.1811,9.1906,9.1715,9.1811,256800.0
2017-09-14 12:05:00,9.6,9.6,9.58,9.58,584664.0,9.1811,9.1811,9.162,9.162,584664.0
2017-09-14 12:10:00,9.58,9.58,9.57,9.57,456396.0,9.162,9.162,9.1524,9.1524,456396.0
2017-09-14 12:15:00,9.57,9.58,9.56,9.56,310968.0,9.1524,9.162,9.1428,9.1428,310968.0
2017-09-14 12:20:00,9.56,9.56,9.55,9.55,338412.0,9.1428,9.1428,9.1333,9.1333,338412.0
2017-09-14 12:25:00,9.55,9.56,9.54,9.55,826812.0,9.1333,9.1428,9.1237,9.1333,826812.0
2017-09-14 12:30:00,9.56,9.56,9.55,9.56,244668.0,9.1428,9.1428,9.1333,9.1428,244668.0
2017-09-14 12:35:00,9.56,9.56,9.55,9.55,136248.0,9.1428,9.1428,9.1333,9.1333,136248.0
2017-09-14 12:40:00,9.56,9.57,9.56,9.57,442584.0,9.1428,9.1524,9.1428,9.1524,442584.0
2017-09-14 12:45:00,9.57,9.58,9.57,9.58,101232.0,9.1524,9.162,9.1524,9.162,101232.0
2017-09-14 12:50:00,9.58,9.59,9.58,9.58,274464.0,9.162,9.1715,9.162,9.162,274464.0
2017-09-14 12:55:00,9.58,9.58,9.58,9.58,169824.0,9.162,9.162,9.162,9.162,169824.0
2017-09-14 13:00:00,9.58,9.58,9.57,9.58,153360.0,9.162,9.162,9.1524,9.162,153360.0
2017-09-14 13:05:00,9.57,9.58,9.57,9.58,123348.0,9.1524,9.162,9.1524,9.162,123348.0
2017-09-14 13:10:00,9.57,9.57,9.56,9.57,258276.0,9.1524,9.1524,9.1428,9.1524,258276.0
2017-09-14 13:15:00,9.57,9.57,9.56,9.56,179436.0,9.1524,9.1524,9.1428,9.1428,179436.0
2017-09-14 13:20:00,9.56,9.56,9.56,9.56,50208.0,9.1428,9.1428,9.1428,9.1428,50208.0
2017-09-14 13:25:00,9.56,9.56,9.56,9.56,112164.0,9.1428,9.1428,9.1428,9.1428,112164.0
2017-09-14 13:30:00,9.56,9.56,9.55,9.55,145140.0,9.1428,9.1428,9.1333,9.1333,145140.0
2017-09-14 13:35:00,9.55,9.56,9.55,9.56,91080.0,9.1333,9.1428,9.1333,9.1428,91080.0
2017-09-14 13:40:00,9.56,9.56,9.56,9.56,159504.0,9.1428,9.1428,9.1428,9.1428,159504.0
2017-09-14 13:45:00,9.55,9.56,9.55,9.55,100788.0,9.1333,9.1428,9.1333,9.1333,100788.0
2017-09-14 13:50:00,9.55,9.56,9.55,9.55,105096.0,9.1333,9.1428,9.1333,9.1333,105096.0
2017-09-14 13:55:00,9.55,9.55,9.54,9.54,314400.0,9.1333,9.1333,9.1237,9.1237,314400.0
2017-09-14 14:00:00,9.55,9.55,9.54,9.55,227220.0,9.1333,9.1333,9.1237,9.1333,227220.0
2017-09-14 14:05:00,9.55,9.56,9.55,9.56,228084.0,9.1333,9.1428,9.1333,9.1428,228084.0
2017-09-14 14:10:00,9.56,9.57,9.55,9.56,99576.0,9.1428,9.1524,9.1333,9.1428,99576.0
2017-09-14 14:15:00,9.56,9.56,9.56,9.56,92004.0,9.1428,9.1428,9.1428,9.1428,92004.0
2017-09-14 14:20:00,9.56,9.57,9.56,9.56,174300.0,9.1428,9.1524,9.1428,9.1428,174300.0
2017-09-14 14:25:00,9.56,9.56,9.56,9.56,202140.0,9.1428,9.1428,9.1428,9.1428,202140.0
2017-09-14 14:30:00,9.55,9.56,9.55,9.55,173340.0,9.1333,9.1428,9.1333,9.1333,173340.0
2017-09-14 14:35:00,9.55,9.55,9.54,9.55,78324.0,9.1333,9.1333,9.1237,9.1333,78324.0
2017-09-14 14:40:00,9.55,9.57,9.55,9.56,395832.0,9.1333,9.1524,9.1333,9.1428,395832.0
2017-09-14 14:45:00,9.56,9.57,9.56,9.57,175932.0,9.1428,9.1524,9.1428,9.1524,175932.0
2017-09-14 14:50:00,9.57,9.57,9.56,9.56,157932.0,9.1524,9.1524,9.1428,9.1428,157932.0
2017-09-14 14:55:00,9.56,9.56,9.56,9.56,27144.0,9.1428,9.1428,9.1428,9.1428,27144.0
2017-09-14 15:00:00,9.56,9.56,9.56,9.56,84000.0,9.1428,9.1428,9.1428,9.1428,84000.0
2017-09-14 15:05:00,9.56,9.57,9.55,9.55,226224.0,9.1428,9.1524,9.1333,9.1333,226224.0
2017-09-14 15:10:00,9.55,9.56,9.54,9.54,205368.0,9.1333,9.1428,9.1237,9.1237,205368.0
2017-09-14 15:15:00,9.55,9.55,9.53,9.53,554064.0,9.1333,9.1333,9.1141,9.1141,554064.0
2017-09-14 15:20:00,9.53,9.54,9.53,9.53,342072.0,9.1141,9.1237,9.1141,9.1141,342072.0
2017-09-14 15:25:00,9.53,9.54,9.53,9.53,297516.0,9.1141,9.1237,9.1141,9.1141,297516.0
2017-09-14 15:30:00,9.54,9.54,9.54,9.54,107352.0,9.1237,9.1237,9.1237,9.1237,107352.0
2017-09-14 15:35:00,9.54,9.54,9.54,9.54,133956.0,9.1237,9.1237,9.1237,9.1237,133956.0
2017-09-14 15:40:00,9.54,9.54,9.5,9.5,1027572.0,9.1237,9.1237,9.0854,9.0854,1027572.0
2017-09-14 15:45:00,9.5,9.51,9.49,9.51,857244.0,9.0854,9.095,9.0759,9.095,857244.0
2017-09-14 15:50:00,9.51,9.53,9.51,9.51,663648.0,9.095,9.1141,9.095,9.095,663648.0
2017-09-14 15:55:00,9.51,9.52,9.49,9.51,902928.0,9.095,9.1046,9.0759,9.095,902928.0
2017-09-15 09:30:00,9.51,9.53,9.49,9.51,1934904.0,9.095,9.1141,9.0759,9.095,1934904.0
2017-09-15 09:35:00,9.51,9.51,9.47,9.49,1157700.0,9.095,9.095,9.0568,9.0759,1157700.0
2017-09-15 09:40:00,9.48,9.49,9.46,9.48,1327368.0,9.0663,9.0759,9.0472,9.0663,1327368.0
2017-09-15 09:45:00,9.47,9.5,9.46,9.49,802212.0,9.0568,9.0854,9.0472,9.0759,802212.0
2017-09-15 09:50:00,9.5,9.51,9.49,9.5,592944.0,9.0854,9.095,9.0759,9.0854,592944.0
2017-09-15 09:55:00,9.51,9.52,9.49,9.49,476820.0,9.095,9.1046,9.0759,9.0759,476820.0
2017-09-15 10:00:00,9.49,9.54,9.49,9.54,976860.0,9.0759,9.1237,9.0759,9.1237,976860.0
2017-09-15 10:05:00,9.54,9.54,9.51,9.52,1029360.0,9.1237,9.1237,9.095,9.1046,1029360.0
2017-09-15 10:10:00,9.52,9.53,9.51,9.51,392472.0,9.1046,9.1141,9.095,9.095,392472.0
2017-09-15 10:15:00,9.52,9.55,9.52,9.54,589356.0,9.1046,9.1333,9.1046,9.1237,589356.0
2017-09-15 10:20:00,9.54,9.55,9.53,9.54,558720.0,9.1237,9.1333,9.1141,9.1237,558720.0
2017-09-15 10:25:00,9.54,9.54,9.53,9.54,299364.0,9.1237,9.1237,9.1141,9.1237,299364.0
2017-09-15 10:30:00,9.54,9.57,9.53,9.57,1302096.0,9.1237,9.1524,9.1141,9.1524,1302096.0
2017-09-15 10:35:00,9.57,9.6,9.56,9.6,1344120.0,9.1524,9.1811,9.1428,9.1811,1344120.0
2017-09-15 10:40:00,9.6,9.62,9.6,9.61,1556508.0,9.1811,9.2002,9.1811,9.1906,1556508.0
2017-09-15 10:45:00,9.61,9.65,9.61,9.64,1411068.0,9.1906,9.2289,9.1906,9.2193,1411068.0
2017-09-15 10:50:00,9.65,9.71,9.65,9.7,2705076.0,9.2289,9.2863,9.2289,9.2767,2705076.0
2017-09-15 10:55:00,9.7,9.7,9.67,9.68,1311168.0,9.2767,9.2767,9.248,9.2576,1311168.0
2017-09-15 11:00:00,9.68,9.68,9.66,9.67,404352.0,9.2576,9.2576,9.2385,9.248,404352.0
2017-09-15 11:05:00,9.67,9.67,9.66,9.66,497712.0,9.248,9.248,9.2385,9.2385,497712.0
2017-09-15 11:10:00,9.66,9.67,9.65,9.66,277140.0,9.2385,9.248,9.2289,9.2385,277140.0
2017-09-15 11:15:00,9.66,9.66,9.64,9.65,629688.0,9.2385,9.2385,9.2193,9.2289,629688.0
2017-09-15 11:20:00,9.65,9.65,9.64,9.65,549336.0,9.2289,9.2289,9.2193,9.2289,549336.0
2017-09-15 11:25:00,9.65,9.66,9.64,9.65,233544.0,9.2289,9.2385,9.2193,9.2289,233544.0
2017-09-15 11:30:00,9.64,9.65,9.63,9.64,414960.0,9.2193,9.2289,9.2098,9.2193,414960.0
2017-09-15 11:35:00,9.63,9.64,9.63,9.63,439824.0,9.2098,9.2193,9.2098,9.2098,439824.0
2017-09-15 11:40:00,9.63,9.63,9.62,9.63,445680.0,9.2098,9.2098,9.2002,9.2098,445680.0
2017-09-15 11:45:00,9.63,9.63,9.62,9.63,91944.0,9.2098,9.2098,9.2002,9.2098,91944.0
2017-09-15 11:50:00,9.63,9.64,9.63,9.64,591432.0,9.2098,9.2193,9.2098,9.2193,591432.0
2017-09-15 11:55:00,9.64,9.64,9.63,9.64,186624.0,9.2193,9.2193,9.2098,9.2193,186624.0
2017-09-15 12:00:00,9.64,9.65,9.64,9.65,196896.0,9.2193,9.2289,9.2193,9.2289,196896.0
2017-09-15 12:05:00,9.65,9.65,9.64,9.64,103032.0,9.2289,9.2289,9.2193,9.2193,103032.0
2017-09-15 12:10:00,9.64,9.65,9.64,9.64,71844.0,9.2193,9.2289,9.2193,9.2193,71844.0
2017-09-15 12:15:00,9.64,9.65,9.63,9.63,100536.0,9.2193,9.2289,9.2098,9.2098,100536.0
2017-09-15 12:20:00,9.63,9.63,9.63,9.63,277620.0,9.2098,9.2098,9.2098,9.2098,277620.0
2017-09-15 12:25:00,9.63,9.64,9.63,9.64,112908.0,9.2098,9.2193,9.2098,9.2193,112908.0
2017-09-15 12:30:00,9.64,9.64,9.63,9.63,85020.0,9.2193,9.2193,9.2098,9.2098,85020.0
2017-09-15 12:35:00,9.63,9.63,9.6,9.6,368568.0,9.2098,9.2098,9.1811,9.1811,368568.0
2017-09-15 12:40:00,9.6,9.61,9.6,9.61,219216.0,9.1811,9.1906,9.1811,9.1906,219216.0
2017-09-15 12:45:00,9.61,9.61,9.6,9.61,118584.0,9.1906,9.1906,9.1811,9.1906,118584.0
2017-09-15 12:50:00,9.61,9.61,9.6,9.61,81564.0,9.1906,9.1906,9.1811,9.1906,81564.0
2017-09-15 12:55:00,9.6,9.61,9.6,9.6,259824.0,9.1811,9.1906,9.1811,9.1811,259824.0
2017-09-15 13:00:00,9.6,9.61,9.59,9.61,125832.0,9.1811,9.1906,9.1715,9.1906,125832.0
2017-09-15 13:05:00,9.61,9.61,9.6,9.6,271524.0,9.1906,9.1906,9.1811,9.1811,271524.0
2017-09-15 13:10:00,9.61,9.61,9.6,9.6,127116.0,9.1906,9.1906,9.1811,9.1811,127116.0
2017-09-15 13:15:00,9.6,9.61,9.6,9.6,58740.0,9.1811,9.1906,9.1811,9.1811,58740.0
2017-09-15 13:20:00,9.61,9.61,9.6,9.6,73188.0,9.1906,9.1906,9.1811,9.1811,73188.0
2017-09-15 13:25:00,9.6,9.61,9.6,9.6,93420.0,9.1811,9.1906,9.1811,9.1811,93420.0
2017-09-15 13:30:00,9.6,9.61,9.6,9.61,206988.0,9.1811,9.1906,9.1811,9.1906,206988.0
2017-09-15 13:35:00,9.61,9.61,9.6,9.6,138048.0,9.1906,9.1906,9.1811,9.1811,138048.0
2017-09-15 13:40:00,9.6,9.6,9.58,9.58,408660.0,9.1811,9.1811,9.162,9.162,408660.0
2017-09-15 13:45:00,9.58,9.58,9.58,9.58,132480.0,9.162,9.162,9.162,9.162,132480.0
2017-09-15 13:50:00,9.58,9.58,9.57,9.58,214644.0,9.162,9.162,9.1524,9.162,214644.0
2017-09-15 13:55:00,9.57,9.59,9.57,9.58,169308.0,9.1524,9.1715,9.1524,9.162,169308.0
2017-09-15 14:00:00,9.59,9.6,9.58,9.59,189432.0,9.1715,9.1811,9.162,9.1715,189432.0
2017-09-15 14:05:00,9.59,9.59,9.58,9.59,60312.0,9.1715,9.1715,9.162,9.1715,60312.0
2017-09-15 14:10:00,9.59,9.6,9.59,9.6,401928.0,9.1715,9.1811,9.1715,9.1811,401928.0
2017-09-15 14:15:00,9.6,9.6,9.59,9.59,60588.0,9.1811,9.1811,9.1715,9.1715,60588.0
2017-09-15 14:20:00,9.58,9.58,9.58,9.58,134616.0,9.162,9.162,9.162,9.162,134616.0
2017-09-15 14:25:00,9.58,9.58,9.58,9.58,185760.0,9.162,9.162,9.162,9.162,185760.0
2017-09-15 14:30:00,9.58,9.58,9.58,9.58,1003392.0,9.162,9.162,9.162,9.162,1003392.0
2017-09-15 14:35:00,9.58,9.58,9.58,9.58,141168.0,9.162,9.162,9.162,9.162,141168.0
2017-09-15 14:40:00,9.58,9.59,9.58,9.59,145836.0,9.162,9.1715,9.162,9.1715,145836.0
2017-09-15 14:45:00,9.59,9.6,9.59,9.6,154188.0,9.1715,9.1811,9.1715,9.1811,154188.0
2017-09-15 14:50:00,9.6,9.6,9.59,9.6,120600.0,9.1811,9.1811,9.1715,9.1811,120600.0
2017-09-15 14:55:00,9.6,9.6,9.59,9.6,116724.0,9.1811,9.1811,9.1715,9.1811,116724.0
2017-09-15 15:00:00,9.6,9.6,9.6,9.6,56412.0,9.1811,9.1811,9.1811,9.1811,56412.0
2017-09-15 15:05:00,9.6,9.6,9.59,9.6,172140.0,9.1811,9.1811,9.1715,9.1811,172140.0
2017-09-15 15:10:00,9.6,9.61,9.6,9.61,145728.0,9.1811,9.1906,9.1811,9.1906,145728.0
2017-09-15 15:15:00,9.61,9.61,9.6,9.61,265044.0,9.1906,9.1906,9.1811,9.1906,265044.0
2017-09-15 15:20:00,9.61,9.62,9.61,9.61,350868.0,9.1906,9.2002,9.1906,9.1906,350868.0
2017-09-15 15:25:00,9.61,9.61,9.59,9.6,583548.0,9.1906,9.1906,9.1715,9.1811,583548.0
2017-09-15 15:30:00,9.6,9.6,9.59,9.6,401376.0,9.1811,9.1811,9.1715,9.1811,401376.0
2017-09-15 15:35:00,9.6,9.6,9.59,9.6,220464.0,9.1811,9.1811,9.1715,9.1811,220464.0
2017-09-15 15:40:00,9.59,9.59,9.58,9.59,331704.0,9.1715,9.1715,9.162,9.1715,331704.0
2017-09-15 15:45:00,9.59,9.59,9.58,9.58,403944.0,9.1715,9.1715,9.162,9.162,403944.0
2017-09-15 15:50:00,9.58,9.61,9.58,9.61,919380.0,9.162,9.1906,9.162,9.1906,919380.0
2017-09-15 15:55:00,9.6,9.61,9.59,9.6,1558776.0,9.1811,9.1906,9.1715,9.1811,1558776.0
2017-09-18 09:30:00,9.63,9.65,9.61,9.63,1746420.0,9.2098,9.2289,9.1906,9.2098,1746420.0
2017-09-18 09:35:00,9.63,9.68,9.63,9.67,1940988.0,9.2098,9.2576,9.2098,9.248,1940988.0
2017-09-18 09:40:00,9.67,9.68,9.65,9.67,1343700.0,9.248,9.2576,9.2289,9.248,1343700.0
2017-09-18 09:45:00,9.67,9.71,9.67,9.7,2489196.0,9.248,9.2863,9.248,9.2767,2489196.0
2017-09-18 09:50:00,9.7,9.73,9.7,9.7,2227944.0,9.2767,9.3054,9.2767,9.2767,2227944.0
2017-09-18 09:55:00,9.7,9.71,9.69,9.7,927024.0,9.2767,9.2863,9.2672,9.2767,927024.0
2017-09-18 10:00:00,9.69,9.7,9.69,9.7,308664.0,9.2672,9.2767,9.2672,9.2767,308664.0
2017-09-18 10:05:00,9.7,9.72,9.7,9.7,738672.0,9.2767,9.2958,9.2767,9.2767,738672.0
2017-09-18 10:10:00,9.7,9.7,9.69,9.7,521892.0,9.2767,9.2767,9.2672,9.2767,521892.0
2017-09-18 10:15:00,9.7,9.7,9.67,9.68,956016.0,9.2767,9.2767,9.248,9.2576,956016.0
2017-09-18 10:20:00,9.68,9.68,9.66,9.67,804252.0,9.2576,9.2576,9.2385,9.248,804252.0
2017-09-18 10:25:00,9.68,9.69,9.67,9.69,379104.0,9.2576,9.2672,9.248,9.2672,379104.0
2017-09-18 10:30:00,9.69,9.7,9.68,9.69,442848.0,9.2672,9.2767,9.2576,9.2672,442848.0
2017-09-18 10:35:00,9.7,9.7,9.67,9.68,743688.0,9.2767,9.2767,9.248,9.2576,743688.0
2017-09-18 10:40:00,9.68,9.68,9.66,9.67,512688.0,9.2576,9.2576,9.2385,9.248,512688.0
2017-09-18 10:45:00,9.67,9.69,9.65,9.67,887232.0,9.248,9.2672,9.2289,9.248,887232.0
2017-09-18 10:50:00,9.67,9.67,9.65,9.67,555984.0,9.248,9.248,9.2289,9.248,555984.0
2017-09-18 10:55:00,9.67,9.67,9.66,9.66,330660.0,9.248,9.248,9.2385,9.2385,330660.0
2017-09-18 11:00:00,9.66,9.69,9.66,9.69,319884.0,9.2385,9.2672,9.2385,9.2672,319884.0
2017-09-18 11:05:00,9.69,9.7,9.68,9.69,632640.0,9.2672,9.2767,9.2576,9.2672,632640.0
2017-09-18 11:10:00,9.69,9.71,9.69,9.7,254664.0,9.2672,9.2863,9.2672,9.2767,254664.0
2017-09-18 11:15:00,9.7,9.7,9.69,9.7,256440.0,9.2767,9.2767,9.2672,9.2767,256440.0
2017-09-18 11:20:00,9.69,9.7,9.69,9.7,457368.0,9.2672,9.2767,9.2672,9.2767,457368.0
2017-09-18 11:25:00,9.7,9.71,9.7,9.71,497952.0,9.2767,9.2863,9.2767,9.2863,497952.0
2017-09-18 11:30:00,9.71,9.71,9.7,9.7,195684.0,9.2863,9.2863,9.2767,9.2767,195684.0
2017-09-18 11:35:00,9.71,9.71,9.69,9.7,283524.0,9.2863,9.2863,9.2672,9.2767,283524.0
2017-09-18 11:40:00,9.7,9.71,9.7,9.7,116208.0,9.2767,9.2863,9.2767,9.2767,116208.0
2017-09-18 11:45:00,9.7,9.71,9.7,9.7,77784.0,9.2767,9.2863,9.2767,9.2767,77784.0
2017-09-18 11:50:00,9.7,9.7,9.7,9.7,293952.0,9.2767,9.2767,9.2767,9.2767,293952.0
2017-09-18 11:55:00,9.7,9.7,9.69,9.69,197400.0,9.2767,9.2767,9.2672,9.2672,197400.0
2017-09-18 12:00:00,9.69,9.7,9.69,9.7,133920.0,9.2672,9.2767,9.2672,9.2767,133920.0
2017-09-18 12:05:00,9.7,9.71,9.7,9.7,344496.0,9.2767,9.2863,9.2767,9.2767,344496.0
2017-09-18 12:10:00,9.7,9.71,9.7,9.7,189600.0,9.2767,9.2863,9.2767,9.2767,189600.0
2017-09-18 12:15:00,9.7,9.71,9.69,9.7,278496.0,9.2767,9.2863,9.2672,9.2767,278496.0
2017-09-18 12:20:00,9.7,9.7,9.69,9.69,167964.0,9.2767,9.2767,9.2672,9.2672,167964.0
2017-09-18 12:25:00,9.69,9.7,9.69,9.7,46752.0,9.2672,9.2767,9.2672,9.2767,46752.0
2017-09-18 12:30:00,9.7,9.7,9.69,9.69,39600.0,9.2767,9.2767,9.2672,9.2672,39600.0
2017-09-18 12:35:00,9.7,9.7,9.69,9.69,45252.0,9.2767,9.2767,9.2672,9.2672,45252.0
2017-09-18 12:40:00,9.7,9.7,9.69,9.7,21120.0,9.2767,9.2767,9.2672,9.2767,21120.0
2017-09-18 12:45:00,9.69,9.69,9.67,9.67,673140.0,9.2672,9.2672,9.248,9.248,673140.0
2017-09-18 12:50:00,9.67,9.68,9.67,9.67,205500.0,9.248,9.2576,9.248,9.248,205500.0
2017-09-18 12:55:00,9.68,9.69,9.68,9.69,94296.0,9.2576,9.2672,9.2576,9.2672,94296.0
2017-09-18 13:00:00,9.69,9.69,9.68,9.68,102936.0,9.2672,9.2672,9.2576,9.2576,102936.0
2017-09-18 13:05:00,9.67,9.68,9.67,9.67,72456.0,9.248,9.2576,9.248,9.248,72456.0
2017-09-18 13:10:00,9.67,9.67,9.67,9.67,240348.0,9.248,9.248,9.248,9.248,240348.0
2017-09-18 13:15:00,9.67,9.68,9.67,9.68,190464.0,9.248,9.2576,9.248,9.2576,190464.0
2017-09-18 13:20:00,9.67,9.68,9.66,9.68,246480.0,9.248,9.2576,9.2385,9.2576,246480.0
2017-09-18 13:25:00,9.67,9.67,9.66,9.66,182352.0,9.248,9.248,9.2385,9.2385,182352.0
2017-09-18 13:30:00,9.66,9.67,9.66,9.67,227940.0,9.2385,9.248,9.2385,9.248,227940.0
2017-09-18 13:35:00,9.67,9.67,9.67,9.67,29592.0,9.248,9.248,9.248,9.248,29592.0
2017-09-18 13:40:00,9.67,9.68,9.67,9.68,43200.0,9.248,9.2576,9.248,9.2576,43200.0
2017-09-18 13:45:00,9.67,9.69,9.67,9.68,102312.0,9.248,9.2672,9.248,9.2576,102312.0
2017-09-18 13:50:00,9.68,9.69,9.68,9.68,158304.0,9.2576,9.2672,9.2576,9.2576,158304.0
2017-09-18 13:55:00,9.68,9.68,9.67,9.67,224940.0,9.2576,9.2576,9.248,9.248,224940.0
2017-09-18 14:00:00,9.67,9.67,9.66,9.66,134856.0,9.248,9.248,9.2385,9.2385,134856.0
2017-09-18 14:05:00,9.66,9.67,9.65,9.65,218400.0,9.2385,9.248,9.2289,9.2289,218400.0
2017-09-18 14:10:00,9.65,9.65,9.63,9.63,570876.0,9.2289,9.2289,9.2098,9.2098,570876.0
2017-09-18 14:15:00,9.63,9.63,9.56,9.57,1724208.0,9.2098,9.2098,9.1428,9.1524,1724208.0
2017-09-18 14:20:00,9.57,9.57,9.55,9.56,1102056.0,9.1524,9.1524,9.1333,9.1428,1102056.0
2017-09-18 14:25:00,9.56,9.57,9.54,9.56,635676.0,9.1428,9.1524,9.1237,9.1428,635676.0
2017-09-18 14:30:00,9.56,9.57,9.56,9.56,898452.0,9.1428,9.1524,9.1428,9.1428,898452.0
2017-09-18 14:35:00,9.56,9.56,9.5,9.51,1471008.0,9.1428,9.1428,9.0854,9.095,1471008.0
2017-09-18 14:40:00,9.51,9.52,9.48,9.48,935484.0,9.095,9.1046,9.0663,9.0663,935484.0
2017-09-18 14:45:00,9.49,9.52,9.48,9.51,907176.0,9.0759,9.1046,9.0663,9.095,907176.0
2017-09-18 14:50:00,9.51,9.53,9.51,9.53,443472.0,9.095,9.1141,9.095,9.1141,443472.0
2017-09-18 14:55:00,9.52,9.54,9.52,9.54,296676.0,9.1046,9.1237,9.1046,9.1237,296676.0
2017-09-18 15:00:00,9.54,9.55,9.53,9.55,425460.0,9.1237,9.1333,9.1141,9.1333,425460.0
2017-09-18 15:05:00,9.55,9.56,9.53,9.54,609912.0,9.1333,9.1428,9.1141,9.1237,609912.0
2017-09-18 15:10:00,9.54,9.54,9.53,9.54,269568.0,9.1237,9.1237,9.1141,9.1237,269568.0
2017-09-18 15:15:00,9.53,9.55,9.53,9.55,325068.0,9.1141,9.1333,9.1141,9.1333,325068.0
2017-09-18 15:20:00,9.55,9.56,9.54,9.56,516996.0,9.1333,9.1428,9.1237,9.1428,516996.0
2017-09-18 15:25:00,9.56,9.57,9.56,9.56,384492.0,9.1428,9.1524,9.1428,9.1428,384492.0
2017-09-18 15:30:00,9.56,9.56,9.54,9.56,454968.0,9.1428,9.1428,9.1237,9.1428,454968.0
2017-09-18 15:35:00,9.56,9.58,9.56,9.58,501048.0,9.1428,9.162,9.1428,9.162,501048.0
2017-09-18 15:40:00,9.58,9.59,9.57,9.59,475116.0,9.162,9.1715,9.1524,9.1715,475116.0
2017-09-18 15:45:00,9.58,9.58,9.57,9.58,576972.0,9.162,9.162,9.1524,9.162,576972.0
2017-09-18 15:50:00,9.58,9.59,9.58,9.59,1356840.0,9.162,9.1715,9.162,9.1715,1356840.0
2017-09-18 15:55:00,9.59,9.59,9.56,9.57,1085976.0,9.1715,9.1715,9.1428,9.1524,1085976.0
2017-09-19 09:30:00,9.61,9.63,9.59,9.62,1955388.0,9.1906,9.2098,9.1715,9.2002,1955388.0
2017-09-19 09:35:00,9.62,9.62,9.56,9.56,1203216.0,9.2002,9.2002,9.1428,9.1428,1203216.0
2017-09-19 09:40:00,9.56,9.56,9.52,9.52,1600620.0,9.1428,9.1428,9.1046,9.1046,1600620.0
2017-09-19 09:45:00,9.52,9.56,9.52,9.55,986568.0,9.1046,9.1428,9.1046,9.1333,986568.0
2017-09-19 09:50:00,9.55,9.57,9.53,9.56,919356.0,9.1333,9.1524,9.1141,9.1428,919356.0
2017-09-19 09:55:00,9.56,9.57,9.53,9.54,551268.0,9.1428,9.1524,9.1141,9.1237,551268.0
2017-09-19 10:00:00,9.54,9.58,9.54,9.57,837180.0,9.1237,9.162,9.1237,9.1524,837180.0
2017-09-19 10:05:00,9.57,9.59,9.56,9.58,730260.0,9.1524,9.1715,9.1428,9.162,730260.0
2017-09-19 10:10:00,9.58,9.59,9.56,9.56,548580.0,9.162,9.1715,9.1428,9.1428,548580.0
2017-09-19 10:15:00,9.57,9.59,9.55,9.58,659196.0,9.1524,9.1715,9.1333,9.162,659196.0
2017-09-19 10:20:00,9.58,9.59,9.55,9.58,430332.0,9.162,9.1715,9.1333,9.162,430332.0
2017-09-19 10:25:00,9.58,9.61,9.58,9.6,710556.0,9.162,9.1906,9.162,9.1811,710556.0
2017-09-19 10:30:00,9.6,9.61,9.58,9.59,291480.0,9.1811,9.1906,9.162,9.1715,291480.0
2017-09-19 10:35:00,9.58,9.61,9.58,9.61,500604.0,9.162,9.1906,9.162,9.1906,500604.0
2017-09-19 10:40:00,9.61,9.61,9.6,9.61,186528.0,9.1906,9.1906,9.1811,9.1906,186528.0
2017-09-19 10:45:00,9.61,9.61,9.6,9.6,378060.0,9.1906,9.1906,9.1811,9.1811,378060.0
2017-09-19 10:50:00,9.6,9.6,9.58,9.6,277620.0,9.1811,9.1811,9.162,9.1811,277620.0
2017-09-19 10:55:00,9.6,9.61,9.6,9.6,88620.0,9.1811,9.1906,9.1811,9.1811,88620.0
2017-09-19 11:00:00,9.6,9.61,9.54,9.56,357564.0,9.1811,9.1906,9.1237,9.1428,357564.0
2017-09-19 11:05:00,9.56,9.56,9.54,9.55,506472.0,9.1428,9.1428,9.1237,9.1333,506472.0
2017-09-19 11:10:00,9.54,9.56,9.53,9.56,342612.0,9.1237,9.1428,9.1141,9.1428,342612.0
2017-09-19 11:15:00,9.56,9.58,9.56,9.58,298848.0,9.1428,9.162,9.1428,9.162,298848.0
2017-09-19 11:20:00,9.58,9.58,9.57,9.58,315180.0,9.162,9.162,9.1524,9.162,315180.0
2017-09-19 11:25:00,9.58,9.6,9.58,9.59,364284.0,9.162,9.1811,9.162,9.1715,364284.0
2017-09-19 11:30:00,9.59,9.6,9.59,9.6,540300.0,9.1715,9.1811,9.1715,9.1811,540300.0
2017-09-19 11:35:00,9.6,9.6,9.59,9.59,171744.0,9.1811,9.1811,9.1715,9.1715,171744.0
2017-09-19 11:40:00,9.59,9.6,9.59,9.6,268584.0,9.1715,9.1811,9.1715,9.1811,268584.0
2017-09-19 11:45:00,9.6,9.6,9.59,9.6,90108.0,9.1811,9.1811,9.1715,9.1811,90108.0
2017-09-19 11:50:00,9.6,9.6,9.59,9.59,105660.0,9.1811,9.1811,9.1715,9.1715,105660.0
2017-09-19 11:55:00,9.6,9.6,9.59,9.59,100164.0,9.1811,9.1811,9.1715,9.1715,100164.0
2017-09-19 12:00:00,9.59,9.65,9.59,9.64,1229700.0,9.1715,9.2289,9.1715,9.2193,1229700.0
2017-09-19 12:05:00,9.64,9.65,9.64,9.65,483636.0,9.2193,9.2289,9.2193,9.2289,483636.0
2017-09-19 12:10:00,9.65,9.65,9.64,9.64,229272.0,9.2289,9.2289,9.2193,9.2193,229272.0
2017-09-19 12:15:00,9.64,9.64,9.62,9.63,277956.0,9.2193,9.2193,9.2002,9.2098,277956.0
2017-09-19 12:20:00,9.63,9.63,9.62,9.63,122244.0,9.2098,9.2098,9.2002,9.2098,122244.0
2017-09-19 12:25:00,9.63,9.63,9.62,9.62,59292.0,9.2098,9.2098,9.2002,9.2002,59292.0
2017-09-19 12:30:00,9.62,9.63,9.62,9.63,250512.0,9.2002,9.2098,9.2002,9.2098,250512.0
2017-09-19 12:35:00,9.63,9.63,9.61,9.61,99000.0,9.2098,9.2098,9.1906,9.1906,99000.0
2017-09-19 12:40:00,9.61,9.62,9.61,9.62,128400.0,9.1906,9.2002,9.1906,9.2002,128400.0
2017-09-19 12:45:00,9.61,9.62,9.61,9.61,32148.0,9.1906,9.2002,9.1906,9.1906,32148.0
2017-09-19 12:50:00,9.62,9.62,9.6,9.6,150768.0,9.2002,9.2002,9.1811,9.1811,150768.0
2017-09-19 12:55:00,9.61,9.61,9.6,9.6,146520.0,9.1906,9.1906,9.1811,9.1811,146520.0
2017-09-19 13:00:00,9.6,9.6,9.59,9.59,60480.0,9.1811,9.1811,9.1715,9.1715,60480.0
2017-09-19 13:05:00,9.59,9.6,9.59,9.6,147684.0,9.1715,9.1811,9.1715,9.1811,147684.0
2017-09-19 13:10:00,9.61,9.61,9.6,9.61,394380.0,9.1906,9.1906,9.1811,9.1906,394380.0
2017-09-19 13:15:00,9.6,9.6,9.6,9.6,342048.0,9.1811,9.1811,9.1811,9.1811,342048.0
2017-09-19 13:20:00,9.59,9.6,9.58,9.59,222972.0,9.1715,9.1811,9.162,9.1715,222972.0
2017-09-19 13:25:00,9.59,9.59,9.59,9.59,216000.0,9.1715,9.1715,9.1715,9.1715,216000.0
2017-09-19 13:30:00,9.6,9.62,9.59,9.62,177876.0,9.1811,9.2002,9.1715,9.2002,177876.0
2017-09-19 13:35:00,9.61,9.62,9.61,9.62,318348.0,9.1906,9.2002,9.1906,9.2002,318348.0
2017-09-19 13:40:00,9.62,9.62,9.61,9.62,137340.0,9.2002,9.2002,9.1906,9.2002,137340.0
2017-09-19 13:45:00,9.62,9.62,9.61,9.61,187800.0,9.2002,9.2002,9.1906,9.1906,187800.0
2017-09-19 13:50:00,9.61,9.61,9.61,9.61,7200.0,9.1906,9.1906,9.1906,9.1906,7200.0
2017-09-19 13:55:00,9.62,9.62,9.61,9.61,110400.0,9.2002,9.2002,9.1906,9.1906,110400.0
2017-09-19 14:00:00,9.62,9.63,9.61,9.62,210300.0,9.2002,9.2098,9.1906,9.2002,210300.0
2017-09-19 14:05:00,9.62,9.62,9.61,9.61,88452.0,9.2002,9.2002,9.1906,9.1906,88452.0
2017-09-19 14:10:00,9.61,9.61,9.61,9.61,28800.0,9.1906,9.1906,9.1906,9.1906,28800.0
2017-09-19 14:15:00,9.61,9.62,9.61,9.62,63000.0,9.1906,9.2002,9.1906,9.2002,63000.0
2017-09-19 14:20:00,9.61,9.61,9.6,9.6,177936.0,9.1906,9.1906,9.1811,9.1811,177936.0
2017-09-19 14:25:00,9.61,9.61,9.6,9.61,96300.0,9.1906,9.1906,9.1811,9.1906,96300.0
2017-09-19 14:30:00,9.61,9.62,9.61,9.62,186960.0,9.1906,9.2002,9.1906,9.2002,186960.0
2017-09-19 14:35:00,9.62,9.63,9.62,9.62,130464.0,9.2002,9.2098,9.2002,9.2002,130464.0
2017-09-19 14:40:00,9.62,9.63,9.62,9.63,79164.0,9.2002,9.2098,9.2002,9.2098,79164.0
2017-09-19 14:45:00,9.63,9.63,9.63,9.63,97884.0,9.2098,9.2098,9.2098,9.2098,97884.0
2017-09-19 14:50:00,9.63,9.63,9.62,9.62,49596.0,9.2098,9.2098,9.2002,9.2002,49596.0
2017-09-19 14:55:00,9.62,9.62,9.6,9.6,125976.0,9.2002,9.2002,9.1811,9.1811,125976.0
2017-09-19 15:00:00,9.6,9.61,9.6,9.6,237084.0,9.1811,9.1906,9.1811,9.1811,237084.0
2017-09-19 15:05:00,9.6,9.6,9.6,9.6,365352.0,9.1811,9.1811,9.1811,9.1811,365352.0
2017-09-19 15:10:00,9.6,9.61,9.6,9.6,170316.0,9.1811,9.1906,9.1811,9.1811,170316.0
2017-09-19 15:15:00,9.6,9.6,9.59,9.59,81588.0,9.1811,9.1811,9.1715,9.1715,81588.0
2017-09-19 15:20:00,9.61,9.61,9.6,9.6,169032.0,9.1906,9.1906,9.1811,9.1811,169032.0
2017-09-19 15:25:00,9.6,9.61,9.6,9.61,372984.0,9.1811,9.1906,9.1811,9.1906,372984.0
2017-09-19 15:30:00,9.61,9.62,9.61,9.61,124812.0,9.1906,9.2002,9.1906,9.1906,124812.0
2017-09-19 15:35:00,9.62,9.63,9.62,9.63,385164.0,9.2002,9.2098,9.2002,9.2098,385164.0
2017-09-19 15:40:00,9.63,9.63,9.61,9.61,87000.0,9.2098,9.2098,9.1906,9.1906,87000.0
2017-09-19 15:45:00,9.61,9.61,9.61,9.61,218676.0,9.1906,9.1906,9.1906,9.1906,218676.0
2017-09-19 15:50:00,9.61,9.62,9.61,9.61,411060.0,9.1906,9.2002,9.1906,9.1906,411060.0
2017-09-19 15:55:00,9.61,9.62,9.6,9.61,960612.0,9.1906,9.2002,9.1811,9.1906,960612.0
2017-09-20 09:30:00,9.61,9.62,9.57,9.58,1576872.0,9.1906,9.2002,9.1524,9.162,1576872.0
2017-09-20 09:35:00,9.58,9.61,9.57,9.61,868728.0,9.162,9.1906,9.1524,9.1906,868728.0
2017-09-20 09:40:00,9.61,9.63,9.61,9.62,867048.0,9.1906,9.2098,9.1906,9.2002,867048.0
2017-09-20 09:45:00,9.62,9.63,9.61,9.62,500952.0,9.2002,9.2098,9.1906,9.2002,500952.0
2017-09-20 09:50:00,9.61,9.62,9.57,9.58,482280.0,9.1906,9.2002,9.1524,9.162,482280.0
2017-09-20 09:55:00,9.58,9.59,9.56,9.58,417372.0,9.162,9.1715,9.1428,9.162,417372.0
2017-09-20 10:00:00,9.58,9.59,9.57,9.58,454632.0,9.162,9.1715,9.1524,9.162,454632.0
2017-09-20 10:05:00,9.59,9.6,9.58,9.6,170928.0,9.1715,9.1811,9.162,9.1811,170928.0
2017-09-20 10:10:00,9.6,9.6,9.57,9.58,553032.0,9.1811,9.1811,9.1524,9.162,553032.0
2017-09-20 10:15:00,9.58,9.59,9.57,9.57,316248.0,9.162,9.1715,9.1524,9.1524,316248.0
2017-09-20 10:20:00,9.57,9.58,9.56,9.56,555852.0,9.1524,9.162,9.1428,9.1428,555852.0
2017-09-20 10:25:00,9.56,9.57,9.55,9.57,537480.0,9.1428,9.1524,9.1333,9.1524,537480.0
2017-09-20 10:30:00,9.57,9.58,9.57,9.57,362808.0,9.1524,9.162,9.1524,9.1524,362808.0
2017-09-20 10:35:00,9.58,9.59,9.58,9.59,448200.0,9.162,9.1715,9.162,9.1715,448200.0
2017-09-20 10:40:00,9.58,9.58,9.57,9.57,158520.0,9.162,9.162,9.1524,9.1524,158520.0
2017-09-20 10:45:00,9.57,9.58,9.56,9.58,324528.0,9.1524,9.162,9.1428,9.162,324528.0
2017-09-20 10:50:00,9.58,9.58,9.55,9.55,573780.0,9.162,9.162,9.1333,9.1333,573780.0
2017-09-20 10:55:00,9.55,9.55,9.44,9.44,3048108.0,9.1333,9.1333,9.0281,9.0281,3048108.0
2017-09-20 11:00:00,9.45,9.47,9.42,9.46,1489428.0,9.0376,9.0568,9.0089,9.0472,1489428.0
2017-09-20 11:05:00,9.45,9.46,9.42,9.43,1577832.0,9.0376,9.0472,9.0089,9.0185,1577832.0
2017-09-20 11:10:00,9.43,9.46,9.43,9.44,657960.0,9.0185,9.0472,9.0185,9.0281,657960.0
2017-09-20 11:15:00,9.44,9.48,9.44,9.48,1081800.0,9.0281,9.0663,9.0281,9.0663,1081800.0
2017-09-20 11:20:00,9.48,9.48,9.47,9.47,387876.0,9.0663,9.0663,9.0568,9.0568,387876.0
2017-09-20 11:25:00,9.47,9.47,9.45,9.47,477468.0,9.0568,9.0568,9.0376,9.0568,477468.0
2017-09-20 11:30:00,9.47,9.49,9.47,9.49,594336.0,9.0568,9.0759,9.0568,9.0759,594336.0
2017-09-20 11:35:00,9.49,9.49,9.48,9.48,390192.0,9.0759,9.0759,9.0663,9.0663,390192.0
2017-09-20 11:40:00,9.49,9.5,9.48,9.49,294300.0,9.0759,9.0854,9.0663,9.0759,294300.0
2017-09-20 11:45:00,9.5,9.5,9.48,9.49,136524.0,9.0854,9.0854,9.0663,9.0759,136524.0
2017-09-20 11:50:00,9.49,9.49,9.47,9.48,162252.0,9.0759,9.0759,9.0568,9.0663,162252.0
2017-09-20 11:55:00,9.47,9.5,9.47,9.49,349200.0,9.0568,9.0854,9.0568,9.0759,349200.0
2017-09-20 12:00:00,9.49,9.53,9.49,9.52,574404.0,9.0759,9.1141,9.0759,9.1046,574404.0
2017-09-20 12:05:00,9.52,9.52,9.49,9.49,413436.0,9.1046,9.1046,9.0759,9.0759,413436.0
2017-09-20 12:10:00,9.49,9.51,9.49,9.51,244800.0,9.0759,9.095,9.0759,9.095,244800.0
2017-09-20 12:15:00,9.51,9.52,9.5,9.52,262968.0,9.095,9.1046,9.0854,9.1046,262968.0
2017-09-20 12:20:00,9.52,9.52,9.52,9.52,68640.0,9.1046,9.1046,9.1046,9.1046,68640.0
2017-09-20 12:25:00,9.52,9.55,9.52,9.54,495108.0,9.1046,9.1333,9.1046,9.1237,495108.0
2017-09-20 12:30:00,9.54,9.54,9.53,9.54,193716.0,9.1237,9.1237,9.1141,9.1237,193716.0
2017-09-20 12:35:00,9.54,9.55,9.54,9.55,460476.0,9.1237,9.1333,9.1237,9.1333,460476.0
2017-09-20 12:40:00,9.55,9.56,9.55,9.56,370236.0,9.1333,9.1428,9.1333,9.1428,370236.0
2017-09-20 12:45:00,9.56,9.56,9.55,9.55,160032.0,9.1428,9.1428,9.1333,9.1333,160032.0
2017-09-20 12:50:00,9.55,9.55,9.54,9.55,84060.0,9.1333,9.1333,9.1237,9.1333,84060.0
2017-09-20 12:55:00,9.54,9.56,9.54,9.54,195816.0,9.1237,9.1428,9.1237,9.1237,195816.0
2017-09-20 13:00:00,9.53,9.54,9.53,9.54,163644.0,9.1141,9.1237,9.1141,9.1237,163644.0
2017-09-20 13:05:00,9.54,9.54,9.52,9.53,248820.0,9.1237,9.1237,9.1046,9.1141,248820.0
2017-09-20 13:10:00,9.53,9.53,9.51,9.51,168984.0,9.1141,9.1141,9.095,9.095,168984.0
2017-09-20 13:15:00,9.51,9.51,9.5,9.5,291696.0,9.095,9.095,9.0854,9.0854,291696.0
2017-09-20 13:20:00,9.49,9.5,9.49,9.5,149328.0,9.0759,9.0854,9.0759,9.0854,149328.0
2017-09-20 13:25:00,9.5,9.5,9.49,9.5,53040.0,9.0854,9.0854,9.0759,9.0854,53040.0
2017-09-20 13:30:00,9.5,9.5,9.49,9.49,153372.0,9.0854,9.0854,9.0759,9.0759,153372.0
2017-09-20 13:35:00,9.49,9.51,9.49,9.51,190632.0,9.0759,9.095,9.0759,9.095,190632.0
2017-09-20 13:40:00,9.51,9.51,9.5,9.51,175740.0,9.095,9.095,9.0854,9.095,175740.0
2017-09-20 13:45:00,9.51,9.51,9.51,9.51,101292.0,9.095,9.095,9.095,9.095,101292.0
2017-09-20 13:50:00,9.52,9.52,9.51,9.52,65940.0,9.1046,9.1046,9.095,9.1046,65940.0
2017-09-20 13:55:00,9.51,9.52,9.51,9.51,210924.0,9.095,9.1046,9.095,9.095,210924.0
2017-09-20 14:00:00,9.51,9.51,9.38,9.45,3174864.0,9.095,9.095,8.9707,9.0376,3174864.0
2017-09-20 14:05:00,9.45,9.46,9.42,9.44,961500.0,9.0376,9.0472,9.0089,9.0281,961500.0
2017-09-20 14:10:00,9.43,9.47,9.42,9.44,947052.0,9.0185,9.0568,9.0089,9.0281,947052.0
2017-09-20 14:15:00,9.44,9.45,9.41,9.41,666528.0,9.0281,9.0376,8.9994,8.9994,666528.0
2017-09-20 14:20:00,9.41,9.42,9.31,9.35,3287340.0,8.9994,9.0089,8.9037,8.942,3287340.0
2017-09-20 14:25:00,9.35,9.38,9.31,9.35,1250868.0,8.942,8.9707,8.9037,8.942,1250868.0
2017-09-20 14:30:00,9.34,9.36,9.32,9.35,980544.0,8.9324,8.9516,8.9133,8.942,980544.0
2017-09-20 14:35:00,9.34,9.36,9.3,9.35,1293672.0,8.9324,8.9516,8.8942,8.942,1293672.0
2017-09-20 14:40:00,9.36,9.38,9.33,9.37,760944.0,8.9516,8.9707,8.9229,8.9611,760944.0
2017-09-20 14:45:00,9.37,9.44,9.36,9.43,1404456.0,8.9611,9.0281,8.9516,9.0185,1404456.0
2017-09-20 14:50:00,9.43,9.43,9.41,9.42,781764.0,9.0185,9.0185,8.9994,9.0089,781764.0
2017-09-20 14:55:00,9.42,9.45,9.42,9.43,959328.0,9.0089,9.0376,9.0089,9.0185,959328.0
2017-09-20 15:00:00,9.42,9.44,9.41,9.42,574668.0,9.0089,9.0281,8.9994,9.0089,574668.0
2017-09-20 15:05:00,9.42,9.42,9.4,9.41,234552.0,9.0089,9.0089,8.9898,8.9994,234552.0
2017-09-20 15:10:00,9.41,9.43,9.41,9.43,383592.0,8.9994,9.0185,8.9994,9.0185,383592.0
2017-09-20 15:15:00,9.43,9.44,9.42,9.44,257388.0,9.0185,9.0281,9.0089,9.0281,257388.0
2017-09-20 15:20:00,9.44,9.47,9.44,9.46,565200.0,9.0281,9.0568,9.0281,9.0472,565200.0
2017-09-20 15:25:00,9.45,9.46,9.45,9.46,418212.0,9.0376,9.0472,9.0376,9.0472,418212.0
2017-09-20 15:30:00,9.46,9.5,9.46,9.5,1045488.0,9.0472,9.0854,9.0472,9.0854,1045488.0
2017-09-20 15:35:00,9.5,9.5,9.48,9.49,414108.0,9.0854,9.0854,9.0663,9.0759,414108.0
2017-09-20 15:40:00,9.49,9.49,9.47,9.47,521916.0,9.0759,9.0759,9.0568,9.0568,521916.0
2017-09-20 15:45:00,9.47,9.51,9.47,9.51,608604.0,9.0568,9.095,9.0568,9.095,608604.0
2017-09-20 15:50:00,9.51,9.55,9.51,9.54,1050048.0,9.095,9.1333,9.095,9.1237,1050048.0
2017-09-20 15:55:00,9.54,9.55,9.52,9.52,2371944.0,9.1237,9.1333,9.1046,9.1046,2371944.0
2017-09-21 09:30:00,9.5,9.51,9.46,9.47,1932948.0,9.0854,9.095,9.0472,9.0568,1932948.0
2017-09-21 09:35:00,9.47,9.48,9.4,9.41,2240928.0,9.0568,9.0663,8.9898,8.9994,2240928.0
2017-09-21 09:40:00,9.41,9.43,9.38,9.4,1916040.0,8.9994,9.0185,8.9707,8.9898,1916040.0
2017-09-21 09:45:00,9.4,9.42,9.37,9.4,1127820.0,8.9898,9.0089,8.9611,8.9898,1127820.0
2017-09-21 09:50:00,9.39,9.4,9.34,9.34,1090248.0,8.9802,8.9898,8.9324,8.9324,1090248.0
2017-09-21 09:55:00,9.34,9.36,9.31,9.35,1166712.0,8.9324,8.9516,8.9037,8.942,1166712.0
2017-09-21 10:00:00,9.35,9.37,9.33,9.36,734928.0,8.942,8.9611,8.9229,8.9516,734928.0
2017-09-21 10:05:00,9.35,9.35,9.31,9.33,1102836.0,8.942,8.942,8.9037,8.9229,1102836.0
2017-09-21 10:10:00,9.33,9.37,9.33,9.36,729132.0,8.9229,8.9611,8.9229,8.9516,729132.0
2017-09-21 10:15:00,9.36,9.37,9.32,9.33,763728.0,8.9516,8.9611,8.9133,8.9229,763728.0
2017-09-21 10:20:00,9.33,9.34,9.26,9.26,1745400.0,8.9229,8.9324,8.8559,8.8559,1745400.0
2017-09-21 10:25:00,9.26,9.3,9.26,9.29,1435908.0,8.8559,8.8942,8.8559,8.8846,1435908.0
2017-09-21 10:30:00,9.29,9.3,9.27,9.3,514800.0,8.8846,8.8942,8.8655,8.8942,514800.0
2017-09-21 10:35:00,9.3,9.31,9.28,9.29,856056.0,8.8942,8.9037,8.875,8.8846,856056.0
2017-09-21 10:40:00,9.29,9.29,9.25,9.25,751188.0,8.8846,8.8846,8.8464,8.8464,751188.0
2017-09-21 10:45:00,9.25,9.31,9.25,9.31,1000464.0,8.8464,8.9037,8.8464,8.9037,1000464.0
2017-09-21 10:50:00,9.31,9.35,9.31,9.34,822732.0,8.9037,8.942,8.9037,8.9324,822732.0
2017-09-21 10:55:00,9.35,9.35,9.33,9.35,332688.0,8.942,8.942,8.9229,8.942,332688.0
2017-09-21 11:00:00,9.35,9.36,9.35,9.35,675528.0,8.942,8.9516,8.942,8.942,675528.0
2017-09-21 11:05:00,9.36,9.36,9.34,9.36,309432.0,8.9516,8.9516,8.9324,8.9516,309432.0
2017-09-21 11:10:00,9.36,9.39,9.36,9.38,1155480.0,8.9516,8.9802,8.9516,8.9707,1155480.0
2017-09-21 11:15:00,9.38,9.39,9.37,9.38,380352.0,8.9707,8.9802,8.9611,8.9707,380352.0
2017-09-21 11:20:00,9.38,9.4,9.38,9.4,445716.0,8.9707,8.9898,8.9707,8.9898,445716.0
2017-09-21 11:25:00,9.4,9.41,9.39,9.39,272700.0,8.9898,8.9994,8.9802,8.9802,272700.0
2017-09-21 11:30:00,9.39,9.42,9.39,9.39,526212.0,8.9802,9.0089,8.9802,8.9802,526212.0
2017-09-21 11:35:00,9.39,9.4,9.38,9.38,357876.0,8.9802,8.9898,8.9707,8.9707,357876.0
2017-09-21 11:40:00,9.39,9.41,9.39,9.4,427776.0,8.9802,8.9994,8.9802,8.9898,427776.0
2017-09-21 11:45:00,9.4,9.4,9.38,9.38,295692.0,8.9898,8.9898,8.9707,8.9707,295692.0
2017-09-21 11:50:00,9.39,9.41,9.38,9.39,247884.0,8.9802,8.9994,8.9707,8.9802,247884.0
2017-09-21 11:55:00,9.38,9.4,9.38,9.4,177552.0,8.9707,8.9898,8.9707,8.9898,177552.0
2017-09-21 12:00:00,9.4,9.41,9.39,9.41,581412.0,8.9898,8.9994,8.9802,8.9994,581412.0
2017-09-21 12:05:00,9.4,9.41,9.4,9.41,130068.0,8.9898,8.9994,8.9898,8.9994,130068.0
2017-09-21 12:10:00,9.41,9.44,9.4,9.43,823248.0,8.9994,9.0281,8.9898,9.0185,823248.0
2017-09-21 12:15:00,9.43,9.43,9.42,9.43,157128.0,9.0185,9.0185,9.0089,9.0185,157128.0
2017-09-21 12:20:00,9.43,9.44,9.41,9.42,179940.0,9.0185,9.0281,8.9994,9.0089,179940.0
2017-09-21 12:25:00,9.42,9.42,9.42,9.42,205692.0,9.0089,9.0089,9.0089,9.0089,205692.0
2017-09-21 12:30:00,9.41,9.42,9.4,9.4,358008.0,8.9994,9.0089,8.9898,8.9898,358008.0
2017-09-21 12:35:00,9.4,9.42,9.4,9.4,182748.0,8.9898,9.0089,8.9898,8.9898,182748.0
2017-09-21 12:40:00,9.4,9.4,9.38,9.39,379092.0,8.9898,8.9898,8.9707,8.9802,379092.0
2017-09-21 12:45:00,9.39,9.41,9.38,9.4,348168.0,8.9802,8.9994,8.9707,8.9898,348168.0
2017-09-21 12:50:00,9.41,9.43,9.41,9.42,259428.0,8.9994,9.0185,8.9994,9.0089,259428.0
2017-09-21 12:55:00,9.42,9.42,9.41,9.41,84000.0,9.0089,9.0089,8.9994,8.9994,84000.0
2017-09-21 13:00:00,9.41,9.43,9.41,9.42,83124.0,8.9994,9.0185,8.9994,9.0089,83124.0
2017-09-21 13:05:00,9.42,9.45,9.42,9.45,386040.0,9.0089,9.0376,9.0089,9.0376,386040.0
2017-09-21 13:10:00,9.45,9.45,9.44,9.45,257496.0,9.0376,9.0376,9.0281,9.0376,257496.0
2017-09-21 13:15:00,9.45,9.47,9.45,9.46,454020.0,9.0376,9.0568,9.0376,9.0472,454020.0
2017-09-21 13:20:00,9.46,9.46,9.45,9.46,171048.0,9.0472,9.0472,9.0376,9.0472,171048.0
2017-09-21 13:25:00,9.45,9.45,9.44,9.45,160476.0,9.0376,9.0376,9.0281,9.0376,160476.0
2017-09-21 13:30:00,9.44,9.45,9.43,9.44,456492.0,9.0281,9.0376,9.0185,9.0281,456492.0
2017-09-21 13:35:00,9.44,9.45,9.44,9.44,139656.0,9.0281,9.0376,9.0281,9.0281,139656.0
2017-09-21 13:40:00,9.44,9.46,9.44,9.45,311544.0,9.0281,9.0472,9.0281,9.0376,311544.0
2017-09-21 13:45:00,9.45,9.45,9.43,9.43,243840.0,9.0376,9.0376,9.0185,9.0185,243840.0
2017-09-21 13:50:00,9.43,9.44,9.43,9.44,49560.0,9.0185,9.0281,9.0185,9.0281,49560.0
2017-09-21 13:55:00,9.44,9.45,9.44,9.44,184656.0,9.0281,9.0376,9.0281,9.0281,184656.0
2017-09-21 14:00:00,9.45,9.45,9.43,9.44,188136.0,9.0376,9.0376,9.0185,9.0281,188136.0
2017-09-21 14:05:00,9.44,9.45,9.44,9.44,131904.0,9.0281,9.0376,9.0281,9.0281,131904.0
2017-09-21 14:10:00,9.44,9.46,9.44,9.45,163884.0,9.0281,9.0472,9.0281,9.0376,163884.0
2017-09-21 14:15:00,9.44,9.45,9.42,9.42,164376.0,9.0281,9.0376,9.0089,9.0089,164376.0
2017-09-21 14:20:00,9.43,9.43,9.41,9.42,402240.0,9.0185,9.0185,8.9994,9.0089,402240.0
2017-09-21 14:25:00,9.41,9.42,9.41,9.42,250560.0,8.9994,9.0089,8.9994,9.0089,250560.0
2017-09-21 14:30:00,9.41,9.41,9.39,9.4,155796.0,8.9994,8.9994,8.9802,8.9898,155796.0
2017-09-21 14:35:00,9.4,9.41,9.4,9.4,145704.0,8.9898,8.9994,8.9898,8.9898,145704.0
2017-09-21 14:40:00,9.4,9.4,9.39,9.39,273168.0,8.9898,8.9898,8.9802,8.9802,273168.0
2017-09-21 14:45:00,9.39,9.39,9.38,9.38,462204.0,8.9802,8.9802,8.9707,8.9707,462204.0
2017-09-21 14:50:00,9.38,9.4,9.38,9.39,90612.0,8.9707,8.9898,8.9707,8.9802,90612.0
2017-09-21 14:55:00,9.39,9.41,9.39,9.4,339840.0,8.9802,8.9994,8.9802,8.9898,339840.0
2017-09-21 15:00:00,9.41,9.42,9.4,9.41,156960.0,8.9994,9.0089,8.9898,8.9994,156960.0
2017-09-21 15:05:00,9.41,9.42,9.4,9.41,145980.0,8.9994,9.0089,8.9898,8.9994,145980.0
2017-09-21 15:10:00,9.41,9.41,9.38,9.38,470724.0,8.9994,8.9994,8.9707,8.9707,470724.0
2017-09-21 15:15:00,9.38,9.39,9.38,9.39,143976.0,8.9707,8.9802,8.9707,8.9802,143976.0
2017-09-21 15:20:00,9.39,9.4,9.39,9.4,106212.0,8.9802,8.9898,8.9802,8.9898,106212.0
2017-09-21 15:25:00,9.4,9.42,9.4,9.41,385800.0,8.9898,9.0089,8.9898,8.9994,385800.0
2017-09-21 15:30:00,9.41,9.41,9.4,9.41,182184.0,8.9994,8.9994,8.9898,8.9994,182184.0
2017-09-21 15:35:00,9.41,9.43,9.41,9.41,317976.0,8.9994,9.0185,8.9994,8.9994,317976.0
2017-09-21 15:40:00,9.41,9.41,9.38,9.38,221268.0,8.9994,8.9994,8.9707,8.9707,221268.0
2017-09-21 15:45:00,9.38,9.39,9.37,9.38,327096.0,8.9707,8.9802,8.9611,8.9707,327096.0
2017-09-21 15:50:00,9.38,9.38,9.35,9.35,910524.0,8.9707,8.9707,8.942,8.942,910524.0
2017-09-21 15:55:00,9.36,9.36,9.34,9.34,1114356.0,8.9516,8.9516,8.9324,8.9324,1114356.0
2017-09-22 09:30:00,9.25,9.31,9.24,9.3,2713608.0,8.8464,8.9037,8.8368,8.8942,2713608.0
2017-09-22 09:35:00,9.31,9.32,9.3,9.31,728004.0,8.9037,8.9133,8.8942,8.9037,728004.0
2017-09-22 09:40:00,9.31,9.35,9.31,9.33,1274076.0,8.9037,8.942,8.9037,8.9229,1274076.0
2017-09-22 09:45:00,9.33,9.35,9.3,9.32,781044.0,8.9229,8.942,8.8942,8.9133,781044.0
2017-09-22 09:50:00,9.32,9.33,9.29,9.32,627084.0,8.9133,8.9229,8.8846,8.9133,627084.0
2017-09-22 09:55:00,9.31,9.33,9.28,9.28,442920.0,8.9037,8.9229,8.875,8.875,442920.0
2017-09-22 10:00:00,9.29,9.32,9.28,9.32,405708.0,8.8846,8.9133,8.875,8.9133,405708.0
2017-09-22 10:05:00,9.31,9.36,9.31,9.35,703020.0,8.9037,8.9516,8.9037,8.942,703020.0
2017-09-22 10:10:00,9.35,9.35,9.33,9.34,654264.0,8.942,8.942,8.9229,8.9324,654264.0
2017-09-22 10:15:00,9.34,9.35,9.33,9.34,436764.0,8.9324,8.942,8.9229,8.9324,436764.0
2017-09-22 10:20:00,9.34,9.35,9.34,9.35,429048.0,8.9324,8.942,8.9324,8.942,429048.0
2017-09-22 10:25:00,9.34,9.35,9.32,9.33,357396.0,8.9324,8.942,8.9133,8.9229,357396.0
2017-09-22 10:30:00,9.33,9.33,9.31,9.32,490236.0,8.9229,8.9229,8.9037,8.9133,490236.0
2017-09-22 10:35:00,9.32,9.34,9.32,9.33,722856.0,8.9133,8.9324,8.9133,8.9229,722856.0
2017-09-22 10:40:00,9.33,9.34,9.31,9.32,604188.0,8.9229,8.9324,8.9037,8.9133,604188.0
2017-09-22 10:45:00,9.31,9.32,9.3,9.3,113460.0,8.9037,8.9133,8.8942,8.8942,113460.0
2017-09-22 10:50:00,9.3,9.32,9.28,9.29,399936.0,8.8942,8.9133,8.875,8.8846,399936.0
2017-09-22 10:55:00,9.29,9.29,9.26,9.26,384684.0,8.8846,8.8846,8.8559,8.8559,384684.0
2017-09-22 11:00:00,9.26,9.29,9.26,9.28,449748.0,8.8559,8.8846,8.8559,8.875,449748.0
2017-09-22 11:05:00,9.28,9.29,9.28,9.28,177120.0,8.875,8.8846,8.875,8.875,177120.0
2017-09-22 11:10:00,9.29,9.29,9.27,9.28,83736.0,8.8846,8.8846,8.8655,8.875,83736.0
2017-09-22 11:15:00,9.27,9.28,9.27,9.27,155532.0,8.8655,8.875,8.8655,8.8655,155532.0
2017-09-22 11:20:00,9.27,9.29,9.27,9.28,328680.0,8.8655,8.8846,8.8655,8.875,328680.0
2017-09-22 11:25:00,9.28,9.29,9.27,9.27,329844.0,8.875,8.8846,8.8655,8.8655,329844.0
2017-09-22 11:30:00,9.27,9.28,9.26,9.28,368628.0,8.8655,8.875,8.8559,8.875,368628.0
2017-09-22 11:35:00,9.28,9.29,9.28,9.29,312408.0,8.875,8.8846,8.875,8.8846,312408.0
2017-09-22 11:40:00,9.28,9.29,9.28,9.29,210288.0,8.875,8.8846,8.875,8.8846,210288.0
2017-09-22 11:45:00,9.29,9.29,9.28,9.28,187200.0,8.8846,8.8846,8.875,8.875,187200.0
2017-09-22 11:50:00,9.28,9.28,9.27,9.27,278460.0,8.875,8.875,8.8655,8.8655,278460.0
2017-09-22 11:55:00,9.28,9.3,9.28,9.29,145116.0,8.875,8.8942,8.875,8.8846,145116.0
2017-09-22 12:00:00,9.29,9.29,9.28,9.29,105000.0,8.8846,8.8846,8.875,8.8846,105000.0
2017-09-22 12:05:00,9.29,9.3,9.29,9.3,174108.0,8.8846,8.8942,8.8846,8.8942,174108.0
2017-09-22 12:10:00,9.3,9.3,9.29,9.29,327912.0,8.8942,8.8942,8.8846,8.8846,327912.0
2017-09-22 12:15:00,9.29,9.29,9.27,9.27,277620.0,8.8846,8.8846,8.8655,8.8655,277620.0
2017-09-22 12:20:00,9.27,9.29,9.27,9.29,122400.0,8.8655,8.8846,8.8655,8.8846,122400.0
2017-09-22 12:25:00,9.29,9.29,9.28,9.29,150432.0,8.8846,8.8846,8.875,8.8846,150432.0
2017-09-22 12:30:00,9.29,9.3,9.29,9.3,203796.0,8.8846,8.8942,8.8846,8.8942,203796.0
2017-09-22 12:35:00,9.3,9.3,9.29,9.3,193968.0,8.8942,8.8942,8.8846,8.8942,193968.0
2017-09-22 12:40:00,9.3,9.31,9.3,9.31,166284.0,8.8942,8.9037,8.8942,8.9037,166284.0
2017-09-22 12:45:00,9.3,9.3,9.29,9.3,55368.0,8.8942,8.8942,8.8846,8.8942,55368.0
2017-09-22 12:50:00,9.3,9.31,9.3,9.3,548268.0,8.8942,8.9037,8.8942,8.8942,548268.0
2017-09-22 12:55:00,9.3,9.3,9.28,9.28,264804.0,8.8942,8.8942,8.875,8.875,264804.0
2017-09-22 13:00:00,9.28,9.28,9.27,9.28,259932.0,8.875,8.875,8.8655,8.875,259932.0
2017-09-22 13:05:00,9.29,9.29,9.28,9.28,153000.0,8.8846,8.8846,8.875,8.875,153000.0
2017-09-22 13:10:00,9.28,9.29,9.24,9.24,775272.0,8.875,8.8846,8.8368,8.8368,775272.0
2017-09-22 13:15:00,9.25,9.25,9.23,9.25,537096.0,8.8464,8.8464,8.8272,8.8464,537096.0
2017-09-22 13:20:00,9.25,9.26,9.25,9.26,163860.0,8.8464,8.8559,8.8464,8.8559,163860.0
2017-09-22 13:25:00,9.26,9.28,9.26,9.27,270420.0,8.8559,8.875,8.8559,8.8655,270420.0
2017-09-22 13:30:00,9.27,9.28,9.26,9.28,260268.0,8.8655,8.875,8.8559,8.875,260268.0
2017-09-22 13:35:00,9.28,9.28,9.27,9.27,173952.0,8.875,8.875,8.8655,8.8655,173952.0
2017-09-22 13:40:00,9.28,9.28,9.27,9.28,92268.0,8.875,8.875,8.8655,8.875,92268.0
2017-09-22 13:45:00,9.28,9.28,9.28,9.28,103404.0,8.875,8.875,8.875,8.875,103404.0
2017-09-22 13:50:00,9.27,9.3,9.27,9.29,280740.0,8.8655,8.8942,8.8655,8.8846,280740.0
2017-09-22 13:55:00,9.29,9.29,9.28,9.29,134400.0,8.8846,8.8846,8.875,8.8846,134400.0
2017-09-22 14:00:00,9.29,9.29,9.27,9.28,211032.0,8.8846,8.8846,8.8655,8.875,211032.0
2017-09-22 14:05:00,9.28,9.29,9.28,9.28,128652.0,8.875,8.8846,8.875,8.875,128652.0
2017-09-22 14:10:00,9.28,9.29,9.28,9.29,94740.0,8.875,8.8846,8.875,8.8846,94740.0
2017-09-22 14:15:00,9.29,9.3,9.29,9.3,260280.0,8.8846,8.8942,8.8846,8.8942,260280.0
2017-09-22 14:20:00,9.3,9.31,9.3,9.31,193512.0,8.8942,8.9037,8.8942,8.9037,193512.0
2017-09-22 14:25:00,9.31,9.32,9.3,9.31,343848.0,8.9037,8.9133,8.8942,8.9037,343848.0
2017-09-22 14:30:00,9.3,9.3,9.3,9.3,193764.0,8.8942,8.8942,8.8942,8.8942,193764.0
2017-09-22 14:35:00,9.3,9.31,9.3,9.31,158184.0,8.8942,8.9037,8.8942,8.9037,158184.0
2017-09-22 14:40:00,9.31,9.31,9.3,9.31,178236.0,8.9037,8.9037,8.8942,8.9037,178236.0
2017-09-22 14:45:00,9.31,9.31,9.3,9.31,142128.0,8.9037,8.9037,8.8942,8.9037,142128.0
2017-09-22 14:50:00,9.31,9.31,9.3,9.31,283944.0,8.9037,8.9037,8.8942,8.9037,283944.0
2017-09-22 14:55:00,9.31,9.31,9.31,9.31,213480.0,8.9037,8.9037,8.9037,8.9037,213480.0
2017-09-22 15:00:00,9.31,9.32,9.31,9.31,395172.0,8.9037,8.9133,8.9037,8.9037,395172.0
2017-09-22 15:05:00,9.31,9.31,9.3,9.3,190260.0,8.9037,8.9037,8.8942,8.8942,190260.0
2017-09-22 15:10:00,9.3,9.3,9.3,9.3,163428.0,8.8942,8.8942,8.8942,8.8942,163428.0
2017-09-22 15:15:00,9.3,9.31,9.3,9.3,101448.0,8.8942,8.9037,8.8942,8.8942,101448.0
2017-09-22 15:20:00,9.3,9.3,9.3,9.3,83484.0,8.8942,8.8942,8.8942,8.8942,83484.0
2017-09-22 15:25:00,9.3,9.3,9.29,9.3,278136.0,8.8942,8.8942,8.8846,8.8942,278136.0
2017-09-22 15:30:00,9.3,9.3,9.3,9.3,214188.0,8.8942,8.8942,8.8942,8.8942,214188.0
2017-09-22 15:35:00,9.3,9.31,9.3,9.3,158628.0,8.8942,8.9037,8.8942,8.8942,158628.0
2017-09-22 15:40:00,9.3,9.32,9.3,9.32,506988.0,8.8942,8.9133,8.8942,8.9133,506988.0
2017-09-22 15:45:00,9.32,9.33,9.32,9.32,617076.0,8.9133,8.9229,8.9133,8.9133,617076.0
2017-09-22 15:50:00,9.33,9.34,9.33,9.34,1044828.0,8.9229,8.9324,8.9229,8.9324,1044828.0
2017-09-22 15:55:00,9.34,9.34,9.32,9.32,1108164.0,8.9324,8.9324,8.9133,8.9133,1108164.0
2017-09-25 09:30:00,9.21,9.21,9.17,9.17,2326704.0,8.8081,8.8081,8.7698,8.7698,2326704.0
2017-09-25 09:35:00,9.17,9.18,9.09,9.13,3479556.0,8.7698,8.7794,8.6933,8.7316,3479556.0
2017-09-25 09:40:00,9.13,9.16,9.12,9.14,2215320.0,8.7316,8.7603,8.722,8.7412,2215320.0
2017-09-25 09:45:00,9.14,9.16,9.1,9.11,987648.0,8.7412,8.7603,8.7029,8.7125,987648.0
2017-09-25 09:50:00,9.11,9.17,9.11,9.17,840000.0,8.7125,8.7698,8.7125,8.7698,840000.0
2017-09-25 09:55:00,9.17,9.17,9.12,9.13,898212.0,8.7698,8.7698,8.722,8.7316,898212.0
2017-09-25 10:00:00,9.13,9.15,9.1,9.14,1308900.0,8.7316,8.7507,8.7029,8.7412,1308900.0
2017-09-25 10:05:00,9.14,9.19,9.14,9.19,1182684.0,8.7412,8.789,8.7412,8.789,1182684.0
2017-09-25 10:10:00,9.19,9.22,9.19,9.21,1165332.0,8.789,8.8177,8.789,8.8081,1165332.0
2017-09-25 10:15:00,9.2,9.21,9.18,9.19,438060.0,8.7985,8.8081,8.7794,8.789,438060.0
2017-09-25 10:20:00,9.19,9.2,9.17,9.17,308016.0,8.789,8.7985,8.7698,8.7698,308016.0
2017-09-25 10:25:00,9.17,9.17,9.13,9.14,562296.0,8.7698,8.7698,8.7316,8.7412,562296.0
2017-09-25 10:30:00,9.14,9.14,9.07,9.08,1626228.0,8.7412,8.7412,8.6742,8.6838,1626228.0
2017-09-25 10:35:00,9.08,9.08,9.03,9.04,1869504.0,8.6838,8.6838,8.636,8.6455,1869504.0
2017-09-25 10:40:00,9.04,9.07,9.03,9.07,709740.0,8.6455,8.6742,8.636,8.6742,709740.0
2017-09-25 10:45:00,9.07,9.07,9.02,9.05,1132788.0,8.6742,8.6742,8.6264,8.6551,1132788.0
2017-09-25 10:50:00,9.05,9.05,8.98,8.99,2501712.0,8.6551,8.6551,8.5881,8.5977,2501712.0
2017-09-25 10:55:00,8.99,9.01,8.97,8.99,1589232.0,8.5977,8.6168,8.5786,8.5977,1589232.0
2017-09-25 11:00:00,8.99,9.0,8.94,8.95,2596368.0,8.5977,8.6073,8.5499,8.5594,2596368.0
2017-09-25 11:05:00,8.96,8.99,8.95,8.97,1188336.0,8.569,8.5977,8.5594,8.5786,1188336.0
2017-09-25 11:10:00,8.97,9.01,8.97,8.99,1127460.0,8.5786,8.6168,8.5786,8.5977,1127460.0
2017-09-25 11:15:00,8.99,9.02,8.99,9.02,738348.0,8.5977,8.6264,8.5977,8.6264,738348.0
2017-09-25 11:20:00,9.02,9.03,8.98,9.02,744144.0,8.6264,8.636,8.5881,8.6264,744144.0
2017-09-25 11:25:00,9.02,9.05,9.02,9.04,1326144.0,8.6264,8.6551,8.6264,8.6455,1326144.0
2017-09-25 11:30:00,9.03,9.04,9.01,9.01,377184.0,8.636,8.6455,8.6168,8.6168,377184.0
2017-09-25 11:35:00,9.01,9.04,9.0,9.01,327360.0,8.6168,8.6455,8.6073,8.6168,327360.0
2017-09-25 11:40:00,9.0,9.01,8.97,8.97,893184.0,8.6073,8.6168,8.5786,8.5786,893184.0
2017-09-25 11:45:00,8.97,9.0,8.96,8.99,358872.0,8.5786,8.6073,8.569,8.5977,358872.0
2017-09-25 11:50:00,8.99,8.99,8.97,8.98,217860.0,8.5977,8.5977,8.5786,8.5881,217860.0
2017-09-25 11:55:00,8.97,9.0,8.96,8.98,706344.0,8.5786,8.6073,8.569,8.5881,706344.0
2017-09-25 12:00:00,8.99,8.99,8.96,8.96,445140.0,8.5977,8.5977,8.569,8.569,445140.0
2017-09-25 12:05:00,8.96,8.96,8.94,8.94,499560.0,8.569,8.569,8.5499,8.5499,499560.0
2017-09-25 12:10:00,8.94,8.95,8.92,8.92,970668.0,8.5499,8.5594,8.5308,8.5308,970668.0
2017-09-25 12:15:00,8.92,8.93,8.91,8.92,1183176.0,8.5308,8.5403,8.5212,8.5308,1183176.0
2017-09-25 12:20:00,8.91,8.93,8.9,8.93,636576.0,8.5212,8.5403,8.5116,8.5403,636576.0
2017-09-25 12:25:00,8.93,8.96,8.93,8.95,1055472.0,8.5403,8.569,8.5403,8.5594,1055472.0
2017-09-25 12:30:00,8.95,8.97,8.94,8.96,719544.0,8.5594,8.5786,8.5499,8.569,719544.0
2017-09-25 12:35:00,8.96,8.97,8.96,8.97,401028.0,8.569,8.5786,8.569,8.5786,401028.0
2017-09-25 12:40:00,8.97,8.99,8.97,8.98,567300.0,8.5786,8.5977,8.5786,8.5881,567300.0
2017-09-25 12:45:00,8.98,8.98,8.97,8.98,316716.0,8.5881,8.5881,8.5786,8.5881,316716.0
2017-09-25 12:50:00,8.99,9.01,8.99,9.01,542748.0,8.5977,8.6168,8.5977,8.6168,542748.0
2017-09-25 12:55:00,9.01,9.02,9.0,9.0,426048.0,8.6168,8.6264,8.6073,8.6073,426048.0
2017-09-25 13:00:00,9.0,9.01,8.99,8.99,443496.0,8.6073,8.6168,8.5977,8.5977,443496.0
2017-09-25 13:05:00,9.0,9.01,8.99,8.99,179664.0,8.6073,8.6168,8.5977,8.5977,179664.0
2017-09-25 13:10:00,8.99,9.01,8.99,9.0,283548.0,8.5977,8.6168,8.5977,8.6073,283548.0
2017-09-25 13:15:00,9.0,9.01,9.0,9.0,126840.0,8.6073,8.6168,8.6073,8.6073,126840.0
2017-09-25 13:20:00,9.01,9.02,9.0,9.0,258924.0,8.6168,8.6264,8.6073,8.6073,258924.0
2017-09-25 13:25:00,9.0,9.0,8.97,8.98,357132.0,8.6073,8.6073,8.5786,8.5881,357132.0
2017-09-25 13:30:00,8.98,8.99,8.96,8.99,260448.0,8.5881,8.5977,8.569,8.5977,260448.0
2017-09-25 13:35:00,8.98,9.01,8.98,9.01,291408.0,8.5881,8.6168,8.5881,8.6168,291408.0
2017-09-25 13:40:00,9.01,9.02,9.0,9.0,305580.0,8.6168,8.6264,8.6073,8.6073,305580.0
2017-09-25 13:45:00,9.0,9.0,8.99,8.99,206988.0,8.6073,8.6073,8.5977,8.5977,206988.0
2017-09-25 13:50:00,9.0,9.01,8.99,9.0,183744.0,8.6073,8.6168,8.5977,8.6073,183744.0
2017-09-25 13:55:00,9.0,9.0,8.98,8.99,368040.0,8.6073,8.6073,8.5881,8.5977,368040.0
2017-09-25 14:00:00,8.99,9.01,8.99,9.01,263424.0,8.5977,8.6168,8.5977,8.6168,263424.0
2017-09-25 14:05:00,9.0,9.0,8.97,8.99,286068.0,8.6073,8.6073,8.5786,8.5977,286068.0
2017-09-25 14:10:00,8.98,8.99,8.96,8.97,411312.0,8.5881,8.5977,8.569,8.5786,411312.0
2017-09-25 14:15:00,8.97,8.97,8.96,8.97,258852.0,8.5786,8.5786,8.569,8.5786,258852.0
2017-09-25 14:20:00,8.96,8.97,8.95,8.96,358248.0,8.569,8.5786,8.5594,8.569,358248.0
2017-09-25 14:25:00,8.95,8.95,8.92,8.93,465600.0,8.5594,8.5594,8.5308,8.5403,465600.0
2017-09-25 14:30:00,8.93,8.93,8.9,8.91,839664.0,8.5403,8.5403,8.5116,8.5212,839664.0
2017-09-25 14:35:00,8.91,8.92,8.89,8.91,810708.0,8.5212,8.5308,8.5021,8.5212,810708.0
2017-09-25 14:40:00,8.91,8.92,8.9,8.91,476664.0,8.5212,8.5308,8.5116,8.5212,476664.0
2017-09-25 14:45:00,8.91,8.93,8.9,8.92,550536.0,8.5212,8.5403,8.5116,8.5308,550536.0
2017-09-25 14:50:00,8.92,8.94,8.91,8.93,524448.0,8.5308,8.5499,8.5212,8.5403,524448.0
2017-09-25 14:55:00,8.94,8.96,8.94,8.96,556464.0,8.5499,8.569,8.5499,8.569,556464.0
2017-09-25 15:00:00,8.95,8.95,8.92,8.92,378912.0,8.5594,8.5594,8.5308,8.5308,378912.0
2017-09-25 15:05:00,8.93,8.96,8.93,8.95,399588.0,8.5403,8.569,8.5403,8.5594,399588.0
2017-09-25 15:10:00,8.96,8.96,8.94,8.95,512712.0,8.569,8.569,8.5499,8.5594,512712.0
2017-09-25 15:15:00,8.95,8.97,8.93,8.94,729780.0,8.5594,8.5786,8.5403,8.5499,729780.0
2017-09-25 15:20:00,8.94,8.97,8.94,8.97,466920.0,8.5499,8.5786,8.5499,8.5786,466920.0
2017-09-25 15:25:00,8.97,8.99,8.97,8.98,785112.0,8.5786,8.5977,8.5786,8.5881,785112.0
2017-09-25 15:30:00,8.98,9.0,8.97,8.99,578520.0,8.5881,8.6073,8.5786,8.5977,578520.0
2017-09-25 15:35:00,8.99,9.0,8.98,8.98,613092.0,8.5977,8.6073,8.5881,8.5881,613092.0
2017-09-25 15:40:00,8.98,8.99,8.97,8.98,412416.0,8.5881,8.5977,8.5786,8.5881,412416.0
2017-09-25 15:45:00,8.98,9.03,8.97,9.02,867096.0,8.5881,8.636,8.5786,8.6264,867096.0
2017-09-25 15:50:00,9.02,9.02,8.99,9.0,782700.0,8.6264,8.6264,8.5977,8.6073,782700.0
2017-09-25 15:55:00,9.0,9.03,9.0,9.03,1800744.0,8.6073,8.636,8.6073,8.636,1800744.0
2017-09-26 09:30:00,9.16,9.19,9.13,9.18,3718872.0,8.7603,8.789,8.7316,8.7794,3718872.0
2017-09-26 09:35:00,9.18,9.2,9.17,9.19,1750236.0,8.7794,8.7985,8.7698,8.789,1750236.0
2017-09-26 09:40:00,9.19,9.21,9.17,9.19,1378956.0,8.789,8.8081,8.7698,8.789,1378956.0
2017-09-26 09:45:00,9.19,9.19,9.17,9.17,764700.0,8.789,8.789,8.7698,8.7698,764700.0
2017-09-26 09:50:00,9.17,9.19,9.15,9.15,1453776.0,8.7698,8.789,8.7507,8.7507,1453776.0
2017-09-26 09:55:00,9.15,9.15,9.14,9.15,1196088.0,8.7507,8.7507,8.7412,8.7507,1196088.0
2017-09-26 10:00:00,9.16,9.18,9.15,9.16,904164.0,8.7603,8.7794,8.7507,8.7603,904164.0
2017-09-26 10:05:00,9.16,9.2,9.16,9.18,1200924.0,8.7603,8.7985,8.7603,8.7794,1200924.0
2017-09-26 10:10:00,9.18,9.2,9.18,9.19,657876.0,8.7794,8.7985,8.7794,8.789,657876.0
2017-09-26 10:15:00,9.19,9.2,9.18,9.18,449820.0,8.789,8.7985,8.7794,8.7794,449820.0
2017-09-26 10:20:00,9.18,9.19,9.16,9.17,622008.0,8.7794,8.789,8.7603,8.7698,622008.0
2017-09-26 10:25:00,9.17,9.19,9.15,9.15,347520.0,8.7698,8.789,8.7507,8.7507,347520.0
2017-09-26 10:30:00,9.15,9.16,9.11,9.12,660000.0,8.7507,8.7603,8.7125,8.722,660000.0
2017-09-26 10:35:00,9.12,9.14,9.11,9.13,674028.0,8.722,8.7412,8.7125,8.7316,674028.0
2017-09-26 10:40:00,9.13,9.15,9.13,9.15,320400.0,8.7316,8.7507,8.7316,8.7507,320400.0
2017-09-26 10:45:00,9.15,9.15,9.1,9.11,618948.0,8.7507,8.7507,8.7029,8.7125,618948.0
2017-09-26 10:50:00,9.1,9.13,9.1,9.12,673176.0,8.7029,8.7316,8.7029,8.722,673176.0
2017-09-26 10:55:00,9.12,9.12,9.06,9.08,920376.0,8.722,8.722,8.6646,8.6838,920376.0
2017-09-26 11:00:00,9.08,9.08,9.05,9.08,651108.0,8.6838,8.6838,8.6551,8.6838,651108.0
2017-09-26 11:05:00,9.08,9.08,9.03,9.04,728076.0,8.6838,8.6838,8.636,8.6455,728076.0
2017-09-26 11:10:00,9.04,9.05,9.03,9.03,582360.0,8.6455,8.6551,8.636,8.636,582360.0
2017-09-26 11:15:00,9.04,9.06,9.04,9.05,400248.0,8.6455,8.6646,8.6455,8.6551,400248.0
2017-09-26 11:20:00,9.06,9.06,9.04,9.04,468288.0,8.6646,8.6646,8.6455,8.6455,468288.0
2017-09-26 11:25:00,9.04,9.04,9.0,9.03,1772232.0,8.6455,8.6455,8.6073,8.636,1772232.0
2017-09-26 11:30:00,9.03,9.05,9.01,9.05,486612.0,8.636,8.6551,8.6168,8.6551,486612.0
2017-09-26 11:35:00,9.05,9.06,9.04,9.05,215400.0,8.6551,8.6646,8.6455,8.6551,215400.0
2017-09-26 11:40:00,9.05,9.06,9.04,9.05,558312.0,8.6551,8.6646,8.6455,8.6551,558312.0
2017-09-26 11:45:00,9.05,9.06,9.04,9.05,347436.0,8.6551,8.6646,8.6455,8.6551,347436.0
2017-09-26 11:50:00,9.05,9.06,9.04,9.05,176796.0,8.6551,8.6646,8.6455,8.6551,176796.0
2017-09-26 11:55:00,9.05,9.06,9.03,9.06,422400.0,8.6551,8.6646,8.636,8.6646,422400.0
2017-09-26 12:00:00,9.06,9.09,9.06,9.09,835332.0,8.6646,8.6933,8.6646,8.6933,835332.0
2017-09-26 12:05:00,9.09,9.1,9.08,9.09,889488.0,8.6933,8.7029,8.6838,8.6933,889488.0
2017-09-26 12:10:00,9.09,9.09,9.08,9.09,345000.0,8.6933,8.6933,8.6838,8.6933,345000.0
2017-09-26 12:15:00,9.08,9.09,9.08,9.08,82320.0,8.6838,8.6933,8.6838,8.6838,82320.0
2017-09-26 12:20:00,9.08,9.09,9.08,9.08,262248.0,8.6838,8.6933,8.6838,8.6838,262248.0
2017-09-26 12:25:00,9.08,9.09,9.06,9.09,622368.0,8.6838,8.6933,8.6646,8.6933,622368.0
2017-09-26 12:30:00,9.08,9.12,9.08,9.1,597096.0,8.6838,8.722,8.6838,8.7029,597096.0
2017-09-26 12:35:00,9.09,9.11,9.05,9.06,519348.0,8.6933,8.7125,8.6551,8.6646,519348.0
2017-09-26 12:40:00,9.06,9.06,9.04,9.06,403332.0,8.6646,8.6646,8.6455,8.6646,403332.0
2017-09-26 12:45:00,9.06,9.07,9.04,9.07,174876.0,8.6646,8.6742,8.6455,8.6742,174876.0
2017-09-26 12:50:00,9.07,9.09,9.07,9.09,254040.0,8.6742,8.6933,8.6742,8.6933,254040.0
2017-09-26 12:55:00,9.08,9.1,9.08,9.09,185952.0,8.6838,8.7029,8.6838,8.6933,185952.0
2017-09-26 13:00:00,9.1,9.11,9.09,9.11,253020.0,8.7029,8.7125,8.6933,8.7125,253020.0
2017-09-26 13:05:00,9.11,9.13,9.1,9.13,387576.0,8.7125,8.7316,8.7029,8.7316,387576.0
2017-09-26 13:10:00,9.12,9.16,9.12,9.16,1234440.0,8.722,8.7603,8.722,8.7603,1234440.0
2017-09-26 13:15:00,9.16,9.18,9.15,9.15,1008180.0,8.7603,8.7794,8.7507,8.7507,1008180.0
2017-09-26 13:20:00,9.15,9.16,9.14,9.15,177096.0,8.7507,8.7603,8.7412,8.7507,177096.0
2017-09-26 13:25:00,9.15,9.17,9.15,9.16,339096.0,8.7507,8.7698,8.7507,8.7603,339096.0
2017-09-26 13:30:00,9.16,9.19,9.15,9.18,569004.0,8.7603,8.789,8.7507,8.7794,569004.0
2017-09-26 13:35:00,9.18,9.19,9.17,9.17,459048.0,8.7794,8.789,8.7698,8.7698,459048.0
2017-09-26 13:40:00,9.17,9.19,9.17,9.18,335664.0,8.7698,8.789,8.7698,8.7794,335664.0
2017-09-26 13:45:00,9.18,9.18,9.17,9.17,326784.0,8.7794,8.7794,8.7698,8.7698,326784.0
2017-09-26 13:50:00,9.17,9.18,9.16,9.17,212496.0,8.7698,8.7794,8.7603,8.7698,212496.0
2017-09-26 13:55:00,9.17,9.17,9.16,9.16,131376.0,8.7698,8.7698,8.7603,8.7603,131376.0
2017-09-26 14:00:00,9.17,9.17,9.16,9.17,235608.0,8.7698,8.7698,8.7603,8.7698,235608.0
2017-09-26 14:05:00,9.17,9.17,9.15,9.16,298068.0,8.7698,8.7698,8.7507,8.7603,298068.0
2017-09-26 14:10:00,9.15,9.15,9.14,9.15,826704.0,8.7507,8.7507,8.7412,8.7507,826704.0
2017-09-26 14:15:00,9.15,9.15,9.13,9.14,170652.0,8.7507,8.7507,8.7316,8.7412,170652.0
2017-09-26 14:20:00,9.14,9.16,9.14,9.16,236868.0,8.7412,8.7603,8.7412,8.7603,236868.0
2017-09-26 14:25:00,9.16,9.16,9.14,9.14,105048.0,8.7603,8.7603,8.7412,8.7412,105048.0
2017-09-26 14:30:00,9.14,9.15,9.13,9.13,149292.0,8.7412,8.7507,8.7316,8.7316,149292.0
2017-09-26 14:35:00,9.13,9.14,9.12,9.12,110268.0,8.7316,8.7412,8.722,8.722,110268.0
2017-09-26 14:40:00,9.12,9.13,9.12,9.12,135756.0,8.722,8.7316,8.722,8.722,135756.0
2017-09-26 14:45:00,9.12,9.14,9.11,9.13,179760.0,8.722,8.7412,8.7125,8.7316,179760.0
2017-09-26 14:50:00,9.13,9.14,9.12,9.12,315552.0,8.7316,8.7412,8.722,8.722,315552.0
2017-09-26 14:55:00,9.13,9.13,9.12,9.12,144288.0,8.7316,8.7316,8.722,8.722,144288.0
2017-09-26 15:00:00,9.13,9.14,9.13,9.13,268320.0,8.7316,8.7412,8.7316,8.7316,268320.0
2017-09-26 15:05:00,9.13,9.15,9.13,9.14,100632.0,8.7316,8.7507,8.7316,8.7412,100632.0
2017-09-26 15:10:00,9.14,9.15,9.12,9.13,300300.0,8.7412,8.7507,8.722,8.7316,300300.0
2017-09-26 15:15:00,9.12,9.15,9.12,9.15,456924.0,8.722,8.7507,8.722,8.7507,456924.0
2017-09-26 15:20:00,9.15,9.15,9.14,9.14,95376.0,8.7507,8.7507,8.7412,8.7412,95376.0
2017-09-26 15:25:00,9.14,9.15,9.14,9.15,152556.0,8.7412,8.7507,8.7412,8.7507,152556.0
2017-09-26 15:30:00,9.15,9.15,9.13,9.14,377724.0,8.7507,8.7507,8.7316,8.7412,377724.0
2017-09-26 15:35:00,9.14,9.15,9.14,9.15,269964.0,8.7412,8.7507,8.7412,8.7507,269964.0
2017-09-26 15:40:00,9.14,9.14,9.11,9.11,311532.0,8.7412,8.7412,8.7125,8.7125,311532.0
2017-09-26 15:45:00,9.11,9.12,9.1,9.11,494412.0,8.7125,8.722,8.7029,8.7125,494412.0
2017-09-26 15:50:00,9.11,9.11,9.09,9.09,732360.0,8.7125,8.7125,8.6933,8.6933,732360.0
2017-09-26 15:55:00,9.09,9.1,9.07,9.09,1031484.0,8.6933,8.7029,8.6742,8.6933,1031484.0
2017-09-27 09:30:00,9.24,9.28,9.23,9.27,3495096.0,8.8368,8.875,8.8272,8.8655,3495096.0
2017-09-27 09:35:00,9.27,9.3,9.27,9.3,2582772.0,8.8655,8.8942,8.8655,8.8942,2582772.0
2017-09-27 09:40:00,9.3,9.32,9.3,9.3,2045988.0,8.8942,8.9133,8.8942,8.8942,2045988.0
2017-09-27 09:45:00,9.3,9.32,9.28,9.29,2138520.0,8.8942,8.9133,8.875,8.8846,2138520.0
2017-09-27 09:50:00,9.29,9.3,9.27,9.28,1863924.0,8.8846,8.8942,8.8655,8.875,1863924.0
2017-09-27 09:55:00,9.28,9.29,9.26,9.27,1301352.0,8.875,8.8846,8.8559,8.8655,1301352.0
2017-09-27 10:00:00,9.27,9.3,9.27,9.28,1021548.0,8.8655,8.8942,8.8655,8.875,1021548.0
2017-09-27 10:05:00,9.28,9.29,9.25,9.26,873900.0,8.875,8.8846,8.8464,8.8559,873900.0
2017-09-27 10:10:00,9.25,9.26,9.21,9.22,968808.0,8.8464,8.8559,8.8081,8.8177,968808.0
2017-09-27 10:15:00,9.22,9.25,9.22,9.24,352356.0,8.8177,8.8464,8.8177,8.8368,352356.0
2017-09-27 10:20:00,9.24,9.25,9.23,9.25,416580.0,8.8368,8.8464,8.8272,8.8464,416580.0
2017-09-27 10:25:00,9.25,9.25,9.23,9.25,709020.0,8.8464,8.8464,8.8272,8.8464,709020.0
2017-09-27 10:30:00,9.25,9.25,9.21,9.21,1177380.0,8.8464,8.8464,8.8081,8.8081,1177380.0
2017-09-27 10:35:00,9.21,9.21,9.18,9.18,798396.0,8.8081,8.8081,8.7794,8.7794,798396.0
2017-09-27 10:40:00,9.19,9.24,9.17,9.24,998616.0,8.789,8.8368,8.7698,8.8368,998616.0
2017-09-27 10:45:00,9.24,9.25,9.22,9.23,651936.0,8.8368,8.8464,8.8177,8.8272,651936.0
2017-09-27 10:50:00,9.22,9.24,9.2,9.21,546516.0,8.8177,8.8368,8.7985,8.8081,546516.0
2017-09-27 10:55:00,9.2,9.21,9.17,9.2,635172.0,8.7985,8.8081,8.7698,8.7985,635172.0
2017-09-27 11:00:00,9.2,9.21,9.19,9.2,361572.0,8.7985,8.8081,8.789,8.7985,361572.0
2017-09-27 11:05:00,9.18,9.23,9.18,9.23,377436.0,8.7794,8.8272,8.7794,8.8272,377436.0
2017-09-27 11:10:00,9.23,9.23,9.22,9.23,163956.0,8.8272,8.8272,8.8177,8.8272,163956.0
2017-09-27 11:15:00,9.23,9.24,9.22,9.23,278796.0,8.8272,8.8368,8.8177,8.8272,278796.0
2017-09-27 11:20:00,9.23,9.24,9.22,9.24,112416.0,8.8272,8.8368,8.8177,8.8368,112416.0
2017-09-27 11:25:00,9.24,9.26,9.23,9.24,669312.0,8.8368,8.8559,8.8272,8.8368,669312.0
2017-09-27 11:30:00,9.24,9.25,9.21,9.21,519132.0,8.8368,8.8464,8.8081,8.8081,519132.0
2017-09-27 11:35:00,9.21,9.23,9.21,9.23,134904.0,8.8081,8.8272,8.8081,8.8272,134904.0
2017-09-27 11:40:00,9.23,9.23,9.22,9.23,74076.0,8.8272,8.8272,8.8177,8.8272,74076.0
2017-09-27 11:45:00,9.22,9.24,9.21,9.21,161364.0,8.8177,8.8368,8.8081,8.8081,161364.0
2017-09-27 11:50:00,9.22,9.22,9.21,9.22,64020.0,8.8177,8.8177,8.8081,8.8177,64020.0
2017-09-27 11:55:00,9.22,9.23,9.22,9.22,171384.0,8.8177,8.8272,8.8177,8.8177,171384.0
2017-09-27 12:00:00,9.22,9.22,9.21,9.21,171672.0,8.8177,8.8177,8.8081,8.8081,171672.0
2017-09-27 12:05:00,9.21,9.22,9.2,9.22,294588.0,8.8081,8.8177,8.7985,8.8177,294588.0
2017-09-27 12:10:00,9.21,9.22,9.21,9.21,90792.0,8.8081,8.8177,8.8081,8.8081,90792.0
2017-09-27 12:15:00,9.22,9.22,9.2,9.21,77412.0,8.8177,8.8177,8.7985,8.8081,77412.0
2017-09-27 12:20:00,9.21,9.22,9.21,9.21,127416.0,8.8081,8.8177,8.8081,8.8081,127416.0
2017-09-27 12:25:00,9.21,9.24,9.21,9.24,281412.0,8.8081,8.8368,8.8081,8.8368,281412.0
2017-09-27 12:30:00,9.23,9.24,9.21,9.22,309036.0,8.8272,8.8368,8.8081,8.8177,309036.0
2017-09-27 12:35:00,9.22,9.22,9.21,9.22,73596.0,8.8177,8.8177,8.8081,8.8177,73596.0
2017-09-27 12:40:00,9.22,9.24,9.22,9.23,216108.0,8.8177,8.8368,8.8177,8.8272,216108.0
2017-09-27 12:45:00,9.24,9.24,9.23,9.23,67764.0,8.8368,8.8368,8.8272,8.8272,67764.0
2017-09-27 12:50:00,9.23,9.25,9.23,9.25,470832.0,8.8272,8.8464,8.8272,8.8464,470832.0
2017-09-27 12:55:00,9.25,9.25,9.25,9.25,220032.0,8.8464,8.8464,8.8464,8.8464,220032.0
2017-09-27 13:00:00,9.26,9.26,9.25,9.25,120048.0,8.8559,8.8559,8.8464,8.8464,120048.0
2017-09-27 13:05:00,9.25,9.25,9.25,9.25,82044.0,8.8464,8.8464,8.8464,8.8464,82044.0
2017-09-27 13:10:00,9.25,9.26,9.25,9.26,182004.0,8.8464,8.8559,8.8464,8.8559,182004.0
2017-09-27 13:15:00,9.26,9.26,9.25,9.26,322908.0,8.8559,8.8559,8.8464,8.8559,322908.0
2017-09-27 13:20:00,9.25,9.26,9.25,9.25,160752.0,8.8464,8.8559,8.8464,8.8464,160752.0
2017-09-27 13:25:00,9.25,9.26,9.25,9.26,92712.0,8.8464,8.8559,8.8464,8.8559,92712.0
2017-09-27 13:30:00,9.26,9.27,9.26,9.26,298248.0,8.8559,8.8655,8.8559,8.8559,298248.0
2017-09-27 13:35:00,9.26,9.27,9.26,9.26,230304.0,8.8559,8.8655,8.8559,8.8559,230304.0
2017-09-27 13:40:00,9.26,9.27,9.26,9.26,302064.0,8.8559,8.8655,8.8559,8.8559,302064.0
2017-09-27 13:45:00,9.26,9.28,9.26,9.28,638928.0,8.8559,8.875,8.8559,8.875,638928.0
2017-09-27 13:50:00,9.28,9.29,9.28,9.29,995760.0,8.875,8.8846,8.875,8.8846,995760.0
2017-09-27 13:55:00,9.29,9.3,9.29,9.3,781020.0,8.8846,8.8942,8.8846,8.8942,781020.0
2017-09-27 14:00:00,9.3,9.33,9.3,9.33,1072356.0,8.8942,8.9229,8.8942,8.9229,1072356.0
2017-09-27 14:05:00,9.33,9.35,9.33,9.33,1350612.0,8.9229,8.942,8.9229,8.9229,1350612.0
2017-09-27 14:10:00,9.33,9.37,9.33,9.36,1356204.0,8.9229,8.9611,8.9229,8.9516,1356204.0
2017-09-27 14:15:00,9.37,9.4,9.37,9.37,1914324.0,8.9611,8.9898,8.9611,8.9611,1914324.0
2017-09-27 14:20:00,9.38,9.38,9.37,9.37,750600.0,8.9707,8.9707,8.9611,8.9611,750600.0
2017-09-27 14:25:00,9.37,9.37,9.36,9.37,613212.0,8.9611,8.9611,8.9516,8.9611,613212.0
2017-09-27 14:30:00,9.37,9.38,9.37,9.37,310956.0,8.9611,8.9707,8.9611,8.9611,310956.0
2017-09-27 14:35:00,9.37,9.37,9.37,9.37,184020.0,8.9611,8.9611,8.9611,8.9611,184020.0
2017-09-27 14:40:00,9.37,9.39,9.37,9.37,416136.0,8.9611,8.9802,8.9611,8.9611,416136.0
2017-09-27 14:45:00,9.37,9.38,9.36,9.36,200904.0,8.9611,8.9707,8.9516,8.9516,200904.0
2017-09-27 14:50:00,9.36,9.38,9.36,9.38,314796.0,8.9516,8.9707,8.9516,8.9707,314796.0
2017-09-27 14:55:00,9.38,9.38,9.37,9.38,271200.0,8.9707,8.9707,8.9611,8.9707,271200.0
2017-09-27 15:00:00,9.37,9.4,9.37,9.39,468468.0,8.9611,8.9898,8.9611,8.9802,468468.0
2017-09-27 15:05:00,9.39,9.42,9.39,9.41,882372.0,8.9802,9.0089,8.9802,8.9994,882372.0
2017-09-27 15:10:00,9.42,9.43,9.41,9.41,897240.0,9.0089,9.0185,8.9994,8.9994,897240.0
2017-09-27 15:15:00,9.41,9.42,9.4,9.42,458940.0,8.9994,9.0089,8.9898,9.0089,458940.0
2017-09-27 15:20:00,9.42,9.43,9.42,9.42,876396.0,9.0089,9.0185,9.0089,9.0089,876396.0
2017-09-27 15:25:00,9.42,9.43,9.42,9.42,628776.0,9.0089,9.0185,9.0089,9.0089,628776.0
2017-09-27 15:30:00,9.42,9.44,9.41,9.44,832560.0,9.0089,9.0281,8.9994,9.0281,832560.0
2017-09-27 15:35:00,9.43,9.44,9.42,9.42,754440.0,9.0185,9.0281,9.0089,9.0089,754440.0
2017-09-27 15:40:00,9.42,9.43,9.41,9.41,746904.0,9.0089,9.0185,8.9994,8.9994,746904.0
2017-09-27 15:45:00,9.41,9.41,9.39,9.39,595416.0,8.9994,8.9994,8.9802,8.9802,595416.0
2017-09-27 15:50:00,9.39,9.39,9.37,9.38,1061232.0,8.9802,8.9802,8.9611,8.9707,1061232.0
2017-09-27 15:55:00,9.37,9.38,9.33,9.34,1631484.0,8.9611,8.9707,8.9229,8.9324,1631484.0
2017-09-28 09:30:00,9.27,9.3,9.25,9.29,2230044.0,8.8655,8.8942,8.8464,8.8846,2230044.0
2017-09-28 09:35:00,9.29,9.29,9.2,9.22,1643328.0,8.8846,8.8846,8.7985,8.8177,1643328.0
2017-09-28 09:40:00,9.22,9.26,9.22,9.26,851688.0,8.8177,8.8559,8.8177,8.8559,851688.0
2017-09-28 09:45:00,9.26,9.28,9.22,9.26,750864.0,8.8559,8.875,8.8177,8.8559,750864.0
2017-09-28 09:50:00,9.26,9.29,9.25,9.28,662628.0,8.8559,8.8846,8.8464,8.875,662628.0
2017-09-28 09:55:00,9.28,9.29,9.25,9.28,369504.0,8.875,8.8846,8.8464,8.875,369504.0
2017-09-28 10:00:00,9.28,9.31,9.27,9.29,1140924.0,8.875,8.9037,8.8655,8.8846,1140924.0
2017-09-28 10:05:00,9.28,9.3,9.26,9.3,587952.0,8.875,8.8942,8.8559,8.8942,587952.0
2017-09-28 10:10:00,9.29,9.29,9.27,9.28,306696.0,8.8846,8.8846,8.8655,8.875,306696.0
2017-09-28 10:15:00,9.28,9.28,9.24,9.26,569112.0,8.875,8.875,8.8368,8.8559,569112.0
2017-09-28 10:20:00,9.26,9.28,9.25,9.28,280596.0,8.8559,8.875,8.8464,8.875,280596.0
2017-09-28 10:25:00,9.28,9.33,9.28,9.33,703308.0,8.875,8.9229,8.875,8.9229,703308.0
2017-09-28 10:30:00,9.32,9.33,9.31,9.31,312888.0,8.9133,8.9229,8.9037,8.9037,312888.0
2017-09-28 10:35:00,9.31,9.32,9.31,9.32,286188.0,8.9037,8.9133,8.9037,8.9133,286188.0
2017-09-28 10:40:00,9.31,9.35,9.31,9.35,515820.0,8.9037,8.942,8.9037,8.942,515820.0
2017-09-28 10:45:00,9.35,9.35,9.31,9.31,455400.0,8.942,8.942,8.9037,8.9037,455400.0
2017-09-28 10:50:00,9.31,9.32,9.31,9.32,488040.0,8.9037,8.9133,8.9037,8.9133,488040.0
2017-09-28 10:55:00,9.31,9.31,9.29,9.29,437568.0,8.9037,8.9037,8.8846,8.8846,437568.0
2017-09-28 11:00:00,9.29,9.3,9.28,9.29,286476.0,8.8846,8.8942,8.875,8.8846,286476.0
2017-09-28 11:05:00,9.28,9.29,9.28,9.28,236484.0,8.875,8.8846,8.875,8.875,236484.0
2017-09-28 11:10:00,9.28,9.29,9.28,9.28,243384.0,8.875,8.8846,8.875,8.875,243384.0
2017-09-28 11:15:00,9.28,9.29,9.26,9.28,369648.0,8.875,8.8846,8.8559,8.875,369648.0
2017-09-28 11:20:00,9.28,9.29,9.27,9.28,341088.0,8.875,8.8846,8.8655,8.875,341088.0
2017-09-28 11:25:00,9.28,9.29,9.27,9.29,349896.0,8.875,8.8846,8.8655,8.8846,349896.0
2017-09-28 11:30:00,9.3,9.3,9.28,9.29,644916.0,8.8942,8.8942,8.875,8.8846,644916.0
2017-09-28 11:35:00,9.29,9.31,9.29,9.3,191112.0,8.8846,8.9037,8.8846,8.8942,191112.0
2017-09-28 11:40:00,9.3,9.31,9.28,9.28,507168.0,8.8942,8.9037,8.875,8.875,507168.0
2017-09-28 11:45:00,9.28,9.29,9.27,9.28,167208.0,8.875,8.8846,8.8655,8.875,167208.0
2017-09-28 11:50:00,9.28,9.28,9.26,9.27,347316.0,8.875,8.875,8.8559,8.8655,347316.0
2017-09-28 11:55:00,9.27,9.28,9.26,9.27,313080.0,8.8655,8.875,8.8559,8.8655,313080.0
2017-09-28 12:00:00,9.27,9.27,9.25,9.27,328680.0,8.8655,8.8655,8.8464,8.8655,328680.0
2017-09-28 12:05:00,9.28,9.29,9.27,9.28,362196.0,8.875,8.8846,8.8655,8.875,362196.0
2017-09-28 12:10:00,9.28,9.29,9.28,9.29,145656.0,8.875,8.8846,8.875,8.8846,145656.0
2017-09-28 12:15:00,9.29,9.31,9.29,9.3,345528.0,8.8846,8.9037,8.8846,8.8942,345528.0
2017-09-28 12:20:00,9.3,9.31,9.29,9.3,131748.0,8.8942,8.9037,8.8846,8.8942,131748.0
2017-09-28 12:25:00,9.3,9.3,9.28,9.29,86364.0,8.8942,8.8942,8.875,8.8846,86364.0
2017-09-28 12:30:00,9.29,9.29,9.28,9.28,96756.0,8.8846,8.8846,8.875,8.875,96756.0
2017-09-28 12:35:00,9.29,9.29,9.27,9.28,178500.0,8.8846,8.8846,8.8655,8.875,178500.0
2017-09-28 12:40:00,9.28,9.28,9.26,9.27,263760.0,8.875,8.875,8.8559,8.8655,263760.0
2017-09-28 12:45:00,9.27,9.28,9.27,9.28,84576.0,8.8655,8.875,8.8655,8.875,84576.0
2017-09-28 12:50:00,9.27,9.28,9.27,9.28,265896.0,8.8655,8.875,8.8655,8.875,265896.0
2017-09-28 12:55:00,9.29,9.3,9.28,9.29,306660.0,8.8846,8.8942,8.875,8.8846,306660.0
2017-09-28 13:00:00,9.29,9.29,9.27,9.28,295104.0,8.8846,8.8846,8.8655,8.875,295104.0
2017-09-28 13:05:00,9.27,9.29,9.27,9.29,185784.0,8.8655,8.8846,8.8655,8.8846,185784.0
2017-09-28 13:10:00,9.28,9.28,9.28,9.28,216432.0,8.875,8.875,8.875,8.875,216432.0
2017-09-28 13:15:00,9.28,9.29,9.28,9.29,340224.0,8.875,8.8846,8.875,8.8846,340224.0
2017-09-28 13:20:00,9.29,9.3,9.29,9.3,281232.0,8.8846,8.8942,8.8846,8.8942,281232.0
2017-09-28 13:25:00,9.3,9.3,9.29,9.3,169524.0,8.8942,8.8942,8.8846,8.8942,169524.0
2017-09-28 13:30:00,9.3,9.31,9.29,9.31,37668.0,8.8942,8.9037,8.8846,8.9037,37668.0
2017-09-28 13:35:00,9.31,9.31,9.3,9.31,88296.0,8.9037,8.9037,8.8942,8.9037,88296.0
2017-09-28 13:40:00,9.31,9.31,9.3,9.31,104760.0,8.9037,8.9037,8.8942,8.9037,104760.0
2017-09-28 13:45:00,9.31,9.32,9.31,9.32,212880.0,8.9037,8.9133,8.9037,8.9133,212880.0
2017-09-28 13:50:00,9.32,9.33,9.32,9.33,153000.0,8.9133,8.9229,8.9133,8.9229,153000.0
2017-09-28 13:55:00,9.33,9.34,9.32,9.32,286176.0,8.9229,8.9324,8.9133,8.9133,286176.0
2017-09-28 14:00:00,9.33,9.33,9.32,9.32,163356.0,8.9229,8.9229,8.9133,8.9133,163356.0
2017-09-28 14:05:00,9.33,9.33,9.32,9.32,213948.0,8.9229,8.9229,8.9133,8.9133,213948.0
2017-09-28 14:10:00,9.32,9.32,9.31,9.32,69156.0,8.9133,8.9133,8.9037,8.9133,69156.0
2017-09-28 14:15:00,9.32,9.32,9.31,9.31,72792.0,8.9133,8.9133,8.9037,8.9037,72792.0
2017-09-28 14:20:00,9.31,9.31,9.29,9.29,167700.0,8.9037,8.9037,8.8846,8.8846,167700.0
2017-09-28 14:25:00,9.29,9.3,9.28,9.28,223044.0,8.8846,8.8942,8.875,8.875,223044.0
2017-09-28 14:30:00,9.29,9.3,9.28,9.3,267264.0,8.8846,8.8942,8.875,8.8942,267264.0
2017-09-28 14:35:00,9.29,9.29,9.28,9.28,275748.0,8.8846,8.8846,8.875,8.875,275748.0
2017-09-28 14:40:00,9.28,9.29,9.28,9.29,134220.0,8.875,8.8846,8.875,8.8846,134220.0
2017-09-28 14:45:00,9.29,9.29,9.28,9.29,241044.0,8.8846,8.8846,8.875,8.8846,241044.0
2017-09-28 14:50:00,9.29,9.3,9.29,9.3,91104.0,8.8846,8.8942,8.8846,8.8942,91104.0
2017-09-28 14:55:00,9.29,9.3,9.29,9.29,343716.0,8.8846,8.8942,8.8846,8.8846,343716.0
2017-09-28 15:00:00,9.29,9.3,9.29,9.3,174420.0,8.8846,8.8942,8.8846,8.8942,174420.0
2017-09-28 15:05:00,9.3,9.3,9.29,9.29,217440.0,8.8942,8.8942,8.8846,8.8846,217440.0
2017-09-28 15:10:00,9.29,9.3,9.29,9.3,58680.0,8.8846,8.8942,8.8846,8.8942,58680.0
2017-09-28 15:15:00,9.3,9.3,9.29,9.29,157608.0,8.8942,8.8942,8.8846,8.8846,157608.0
2017-09-28 15:20:00,9.29,9.29,9.27,9.28,284400.0,8.8846,8.8846,8.8655,8.875,284400.0
2017-09-28 15:25:00,9.28,9.28,9.26,9.27,416196.0,8.875,8.875,8.8559,8.8655,416196.0
2017-09-28 15:30:00,9.27,9.27,9.26,9.27,549432.0,8.8655,8.8655,8.8559,8.8655,549432.0
2017-09-28 15:35:00,9.27,9.28,9.26,9.27,179172.0,8.8655,8.875,8.8559,8.8655,179172.0
2017-09-28 15:40:00,9.27,9.28,9.27,9.28,650220.0,8.8655,8.875,8.8655,8.875,650220.0
2017-09-28 15:45:00,9.28,9.29,9.28,9.28,573384.0,8.875,8.8846,8.875,8.875,573384.0
2017-09-28 15:50:00,9.28,9.31,9.28,9.31,680016.0,8.875,8.9037,8.875,8.9037,680016.0
2017-09-28 15:55:00,9.31,9.33,9.31,9.32,1306104.0,8.9037,8.9229,8.9037,8.9133,1306104.0
2017-09-29 09:30:00,9.38,9.4,9.36,9.4,1900800.0,8.9707,8.9898,8.9516,8.9898,1900800.0
2017-09-29 09:35:00,9.4,9.42,9.39,9.39,1675320.0,8.9898,9.0089,8.9802,8.9802,1675320.0
2017-09-29 09:40:00,9.39,9.41,9.38,9.4,969636.0,8.9802,8.9994,8.9707,8.9898,969636.0
2017-09-29 09:45:00,9.4,9.4,9.37,9.38,377064.0,8.9898,8.9898,8.9611,8.9707,377064.0
2017-09-29 09:50:00,9.39,9.39,9.34,9.35,751716.0,8.9802,8.9802,8.9324,8.942,751716.0
2017-09-29 09:55:00,9.36,9.36,9.32,9.32,1492536.0,8.9516,8.9516,8.9133,8.9133,1492536.0
2017-09-29 10:00:00,9.32,9.34,9.31,9.34,695760.0,8.9133,8.9324,8.9037,8.9324,695760.0
2017-09-29 10:05:00,9.34,9.39,9.34,9.39,1436916.0,8.9324,8.9802,8.9324,8.9802,1436916.0
2017-09-29 10:10:00,9.39,9.39,9.37,9.38,178020.0,8.9802,8.9802,8.9611,8.9707,178020.0
2017-09-29 10:15:00,9.37,9.38,9.35,9.36,215940.0,8.9611,8.9707,8.942,8.9516,215940.0
2017-09-29 10:20:00,9.36,9.38,9.36,9.37,107124.0,8.9516,8.9707,8.9516,8.9611,107124.0
2017-09-29 10:25:00,9.37,9.4,9.37,9.38,244356.0,8.9611,8.9898,8.9611,8.9707,244356.0
2017-09-29 10:30:00,9.38,9.38,9.37,9.37,121332.0,8.9707,8.9707,8.9611,8.9611,121332.0
2017-09-29 10:35:00,9.37,9.43,9.37,9.43,1250904.0,8.9611,9.0185,8.9611,9.0185,1250904.0
2017-09-29 10:40:00,9.43,9.43,9.4,9.41,605292.0,9.0185,9.0185,8.9898,8.9994,605292.0
2017-09-29 10:45:00,9.41,9.41,9.4,9.4,138564.0,8.9994,8.9994,8.9898,8.9898,138564.0
2017-09-29 10:50:00,9.4,9.41,9.4,9.41,94500.0,8.9898,8.9994,8.9898,8.9994,94500.0
2017-09-29 10:55:00,9.41,9.42,9.4,9.41,322296.0,8.9994,9.0089,8.9898,8.9994,322296.0
2017-09-29 11:00:00,9.41,9.41,9.4,9.41,186852.0,8.9994,8.9994,8.9898,8.9994,186852.0
2017-09-29 11:05:00,9.41,9.42,9.4,9.41,269124.0,8.9994,9.0089,8.9898,8.9994,269124.0
2017-09-29 11:10:00,9.41,9.42,9.41,9.42,421992.0,8.9994,9.0089,8.9994,9.0089,421992.0
2017-09-29 11:15:00,9.42,9.47,9.42,9.46,2047428.0,9.0089,9.0568,9.0089,9.0472,2047428.0
2017-09-29 11:20:00,9.46,9.5,9.46,9.48,1198932.0,9.0472,9.0854,9.0472,9.0663,1198932.0
2017-09-29 11:25:00,9.48,9.48,9.46,9.48,544908.0,9.0663,9.0663,9.0472,9.0663,544908.0
2017-09-29 11:30:00,9.48,9.49,9.47,9.49,323232.0,9.0663,9.0759,9.0568,9.0759,323232.0
2017-09-29 11:35:00,9.48,9.49,9.47,9.47,639972.0,9.0663,9.0759,9.0568,9.0568,639972.0
2017-09-29 11:40:00,9.47,9.47,9.45,9.45,470832.0,9.0568,9.0568,9.0376,9.0376,470832.0
2017-09-29 11:45:00,9.45,9.47,9.45,9.47,327672.0,9.0376,9.0568,9.0376,9.0568,327672.0
2017-09-29 11:50:00,9.47,9.49,9.47,9.49,781572.0,9.0568,9.0759,9.0568,9.0759,781572.0
2017-09-29 11:55:00,9.49,9.49,9.48,9.49,513756.0,9.0759,9.0759,9.0663,9.0759,513756.0
2017-09-29 12:00:00,9.49,9.5,9.48,9.48,485472.0,9.0759,9.0854,9.0663,9.0663,485472.0
2017-09-29 12:05:00,9.48,9.49,9.48,9.48,216276.0,9.0663,9.0759,9.0663,9.0663,216276.0
2017-09-29 12:10:00,9.48,9.49,9.48,9.49,118548.0,9.0663,9.0759,9.0663,9.0759,118548.0
2017-09-29 12:15:00,9.49,9.5,9.49,9.49,467064.0,9.0759,9.0854,9.0759,9.0759,467064.0
2017-09-29 12:20:00,9.49,9.5,9.49,9.5,182304.0,9.0759,9.0854,9.0759,9.0854,182304.0
2017-09-29 12:25:00,9.5,9.52,9.5,9.51,1098864.0,9.0854,9.1046,9.0854,9.095,1098864.0
2017-09-29 12:30:00,9.52,9.52,9.51,9.51,314604.0,9.1046,9.1046,9.095,9.095,314604.0
2017-09-29 12:35:00,9.51,9.52,9.51,9.52,714936.0,9.095,9.1046,9.095,9.1046,714936.0
2017-09-29 12:40:00,9.52,9.53,9.52,9.52,758844.0,9.1046,9.1141,9.1046,9.1046,758844.0
2017-09-29 12:45:00,9.52,9.53,9.52,9.53,640848.0,9.1046,9.1141,9.1046,9.1141,640848.0
2017-09-29 12:50:00,9.53,9.53,9.52,9.53,496620.0,9.1141,9.1141,9.1046,9.1141,496620.0
2017-09-29 12:55:00,9.53,9.54,9.52,9.54,1251540.0,9.1141,9.1237,9.1046,9.1237,1251540.0
2017-09-29 13:00:00,9.54,9.54,9.53,9.53,493164.0,9.1237,9.1237,9.1141,9.1141,493164.0
2017-09-29 13:05:00,9.53,9.54,9.53,9.54,385164.0,9.1141,9.1237,9.1141,9.1237,385164.0
2017-09-29 13:10:00,9.54,9.54,9.52,9.52,329796.0,9.1237,9.1237,9.1046,9.1046,329796.0
2017-09-29 13:15:00,9.53,9.53,9.52,9.52,561036.0,9.1141,9.1141,9.1046,9.1046,561036.0
2017-09-29 13:20:00,9.52,9.53,9.51,9.52,400740.0,9.1046,9.1141,9.095,9.1046,400740.0
2017-09-29 13:25:00,9.52,9.52,9.51,9.52,244968.0,9.1046,9.1046,9.095,9.1046,244968.0
2017-09-29 13:30:00,9.52,9.53,9.51,9.51,292176.0,9.1046,9.1141,9.095,9.095,292176.0
2017-09-29 13:35:00,9.51,9.53,9.51,9.53,282264.0,9.095,9.1141,9.095,9.1141,282264.0
2017-09-29 13:40:00,9.53,9.53,9.51,9.52,303024.0,9.1141,9.1141,9.095,9.1046,303024.0
2017-09-29 13:45:00,9.52,9.52,9.51,9.51,166224.0,9.1046,9.1046,9.095,9.095,166224.0
2017-09-29 13:50:00,9.51,9.52,9.51,9.52,307788.0,9.095,9.1046,9.095,9.1046,307788.0
2017-09-29 13:55:00,9.51,9.52,9.51,9.52,189684.0,9.095,9.1046,9.095,9.1046,189684.0
2017-09-29 14:00:00,9.52,9.52,9.51,9.51,321108.0,9.1046,9.1046,9.095,9.095,321108.0
2017-09-29 14:05:00,9.51,9.51,9.49,9.5,575028.0,9.095,9.095,9.0759,9.0854,575028.0
2017-09-29 14:10:00,9.5,9.5,9.49,9.49,272112.0,9.0854,9.0854,9.0759,9.0759,272112.0
2017-09-29 14:15:00,9.5,9.51,9.5,9.5,229500.0,9.0854,9.095,9.0854,9.0854,229500.0
2017-09-29 14:20:00,9.5,9.52,9.5,9.52,136512.0,9.0854,9.1046,9.0854,9.1046,136512.0
2017-09-29 14:25:00,9.52,9.52,9.51,9.52,169320.0,9.1046,9.1046,9.095,9.1046,169320.0
2017-09-29 14:30:00,9.52,9.52,9.51,9.51,191568.0,9.1046,9.1046,9.095,9.095,191568.0
2017-09-29 14:35:00,9.52,9.52,9.51,9.51,158400.0,9.1046,9.1046,9.095,9.095,158400.0
2017-09-29 14:40:00,9.52,9.52,9.49,9.49,366252.0,9.1046,9.1046,9.0759,9.0759,366252.0
2017-09-29 14:45:00,9.49,9.51,9.49,9.51,234612.0,9.0759,9.095,9.0759,9.095,234612.0
2017-09-29 14:50:00,9.51,9.51,9.5,9.51,93768.0,9.095,9.095,9.0854,9.095,93768.0
2017-09-29 14:55:00,9.51,9.52,9.51,9.51,149868.0,9.095,9.1046,9.095,9.095,149868.0
2017-09-29 15:00:00,9.51,9.51,9.5,9.51,286788.0,9.095,9.095,9.0854,9.095,286788.0
2017-09-29 15:05:00,9.51,9.51,9.5,9.5,83952.0,9.095,9.095,9.0854,9.0854,83952.0
2017-09-29 15:10:00,9.5,9.51,9.5,9.51,134628.0,9.0854,9.095,9.0854,9.095,134628.0
2017-09-29 15:15:00,9.51,9.51,9.49,9.5,271284.0,9.095,9.095,9.0759,9.0854,271284.0
2017-09-29 15:20:00,9.5,9.51,9.5,9.51,112488.0,9.0854,9.095,9.0854,9.095,112488.0
2017-09-29 15:25:00,9.51,9.52,9.5,9.51,276900.0,9.095,9.1046,9.0854,9.095,276900.0
2017-09-29 15:30:00,9.5,9.5,9.49,9.5,208704.0,9.0854,9.0854,9.0759,9.0854,208704.0
2017-09-29 15:35:00,9.49,9.5,9.49,9.49,267936.0,9.0759,9.0854,9.0759,9.0759,267936.0
2017-09-29 15:40:00,9.5,9.5,9.49,9.49,540240.0,9.0854,9.0854,9.0759,9.0759,540240.0
2017-09-29 15:45:00,9.49,9.51,9.49,9.49,387312.0,9.0759,9.095,9.0759,9.0759,387312.0
2017-09-29 15:50:00,9.49,9.54,9.49,9.54,1596000.0,9.0759,9.1237,9.0759,9.1237,1596000.0
2017-09-29 15:55:00,9.54,9.54,9.52,9.52,2340360.0,9.1237,9.1237,9.1046,9.1046,2340360.0
2017-10-02 09:30:00,9.57,9.6,9.56,9.59,1896528.0,9.1524,9.1811,9.1428,9.1715,1896528.0
2017-10-02 09:35:00,9.59,9.61,9.59,9.61,1702248.0,9.1715,9.1906,9.1715,9.1906,1702248.0
2017-10-02 09:40:00,9.61,9.62,9.58,9.61,1623264.0,9.1906,9.2002,9.162,9.1906,1623264.0
2017-10-02 09:45:00,9.61,9.61,9.57,9.59,956028.0,9.1906,9.1906,9.1524,9.1715,956028.0
2017-10-02 09:50:00,9.58,9.6,9.57,9.6,1006680.0,9.162,9.1811,9.1524,9.1811,1006680.0
2017-10-02 09:55:00,9.6,9.64,9.59,9.64,1708008.0,9.1811,9.2193,9.1715,9.2193,1708008.0
2017-10-02 10:00:00,9.64,9.64,9.6,9.62,985824.0,9.2193,9.2193,9.1811,9.2002,985824.0
2017-10-02 10:05:00,9.62,9.65,9.62,9.62,1034760.0,9.2002,9.2289,9.2002,9.2002,1034760.0
2017-10-02 10:10:00,9.62,9.64,9.61,9.63,580992.0,9.2002,9.2193,9.1906,9.2098,580992.0
2017-10-02 10:15:00,9.63,9.66,9.63,9.64,919608.0,9.2098,9.2385,9.2098,9.2193,919608.0
2017-10-02 10:20:00,9.64,9.66,9.64,9.66,606828.0,9.2193,9.2385,9.2193,9.2385,606828.0
2017-10-02 10:25:00,9.66,9.66,9.63,9.63,263196.0,9.2385,9.2385,9.2098,9.2098,263196.0
2017-10-02 10:30:00,9.63,9.65,9.62,9.64,424656.0,9.2098,9.2289,9.2002,9.2193,424656.0
2017-10-02 10:35:00,9.64,9.65,9.64,9.64,176568.0,9.2193,9.2289,9.2193,9.2193,176568.0
2017-10-02 10:40:00,9.64,9.65,9.62,9.64,300816.0,9.2193,9.2289,9.2002,9.2193,300816.0
2017-10-02 10:45:00,9.64,9.66,9.64,9.66,403512.0,9.2193,9.2385,9.2193,9.2385,403512.0
2017-10-02 10:50:00,9.65,9.65,9.62,9.63,442608.0,9.2289,9.2289,9.2002,9.2098,442608.0
2017-10-02 10:55:00,9.63,9.64,9.62,9.62,330372.0,9.2098,9.2193,9.2002,9.2002,330372.0
2017-10-02 11:00:00,9.62,9.62,9.61,9.62,254940.0,9.2002,9.2002,9.1906,9.2002,254940.0
2017-10-02 11:05:00,9.62,9.63,9.61,9.61,156528.0,9.2002,9.2098,9.1906,9.1906,156528.0
2017-10-02 11:10:00,9.61,9.63,9.6,9.62,331500.0,9.1906,9.2098,9.1811,9.2002,331500.0
2017-10-02 11:15:00,9.62,9.63,9.61,9.61,539376.0,9.2002,9.2098,9.1906,9.1906,539376.0
2017-10-02 11:20:00,9.61,9.61,9.6,9.6,348288.0,9.1906,9.1906,9.1811,9.1811,348288.0
2017-10-02 11:25:00,9.6,9.6,9.59,9.6,419568.0,9.1811,9.1811,9.1715,9.1811,419568.0
2017-10-02 11:30:00,9.6,9.6,9.57,9.57,1018356.0,9.1811,9.1811,9.1524,9.1524,1018356.0
2017-10-02 11:35:00,9.57,9.58,9.55,9.57,405864.0,9.1524,9.162,9.1333,9.1524,405864.0
2017-10-02 11:40:00,9.57,9.58,9.52,9.53,1227252.0,9.1524,9.162,9.1046,9.1141,1227252.0
2017-10-02 11:45:00,9.53,9.53,9.5,9.51,1011864.0,9.1141,9.1141,9.0854,9.095,1011864.0
2017-10-02 11:50:00,9.51,9.52,9.5,9.52,908868.0,9.095,9.1046,9.0854,9.1046,908868.0
2017-10-02 11:55:00,9.52,9.52,9.46,9.46,1426176.0,9.1046,9.1046,9.0472,9.0472,1426176.0
2017-10-02 12:00:00,9.46,9.46,9.42,9.44,903480.0,9.0472,9.0472,9.0089,9.0281,903480.0
2017-10-02 12:05:00,9.44,9.47,9.44,9.47,1039776.0,9.0281,9.0568,9.0281,9.0568,1039776.0
2017-10-02 12:10:00,9.47,9.47,9.45,9.45,458160.0,9.0568,9.0568,9.0376,9.0376,458160.0
2017-10-02 12:15:00,9.45,9.48,9.45,9.48,384300.0,9.0376,9.0663,9.0376,9.0663,384300.0
2017-10-02 12:20:00,9.48,9.51,9.48,9.5,1368840.0,9.0663,9.095,9.0663,9.0854,1368840.0
2017-10-02 12:25:00,9.5,9.51,9.5,9.5,289680.0,9.0854,9.095,9.0854,9.0854,289680.0
2017-10-02 12:30:00,9.5,9.52,9.49,9.5,430668.0,9.0854,9.1046,9.0759,9.0854,430668.0
2017-10-02 12:35:00,9.5,9.51,9.5,9.5,517524.0,9.0854,9.095,9.0854,9.0854,517524.0
2017-10-02 12:40:00,9.5,9.51,9.49,9.51,510624.0,9.0854,9.095,9.0759,9.095,510624.0
2017-10-02 12:45:00,9.51,9.52,9.5,9.5,270540.0,9.095,9.1046,9.0854,9.0854,270540.0
2017-10-02 12:50:00,9.51,9.51,9.5,9.51,82896.0,9.095,9.095,9.0854,9.095,82896.0
2017-10-02 12:55:00,9.51,9.53,9.51,9.53,259416.0,9.095,9.1141,9.095,9.1141,259416.0
2017-10-02 13:00:00,9.53,9.53,9.51,9.53,250836.0,9.1141,9.1141,9.095,9.1141,250836.0
2017-10-02 13:05:00,9.53,9.54,9.52,9.52,400548.0,9.1141,9.1237,9.1046,9.1046,400548.0
2017-10-02 13:10:00,9.52,9.53,9.52,9.53,148680.0,9.1046,9.1141,9.1046,9.1141,148680.0
2017-10-02 13:15:00,9.52,9.54,9.52,9.53,131160.0,9.1046,9.1237,9.1046,9.1141,131160.0
2017-10-02 13:20:00,9.54,9.54,9.52,9.52,276456.0,9.1237,9.1237,9.1046,9.1046,276456.0
2017-10-02 13:25:00,9.52,9.52,9.52,9.52,86424.0,9.1046,9.1046,9.1046,9.1046,86424.0
2017-10-02 13:30:00,9.53,9.53,9.51,9.52,179304.0,9.1141,9.1141,9.095,9.1046,179304.0
2017-10-02 13:35:00,9.52,9.53,9.52,9.52,1207836.0,9.1046,9.1141,9.1046,9.1046,1207836.0
2017-10-02 13:40:00,9.52,9.52,9.5,9.5,151644.0,9.1046,9.1046,9.0854,9.0854,151644.0
2017-10-02 13:45:00,9.51,9.53,9.51,9.52,687060.0,9.095,9.1141,9.095,9.1046,687060.0
2017-10-02 13:50:00,9.52,9.52,9.52,9.52,178380.0,9.1046,9.1046,9.1046,9.1046,178380.0
2017-10-02 13:55:00,9.52,9.53,9.51,9.53,539952.0,9.1046,9.1141,9.095,9.1141,539952.0
2017-10-02 14:00:00,9.53,9.53,9.51,9.52,220824.0,9.1141,9.1141,9.095,9.1046,220824.0
2017-10-02 14:05:00,9.52,9.53,9.52,9.53,107748.0,9.1046,9.1141,9.1046,9.1141,107748.0
2017-10-02 14:10:00,9.53,9.53,9.52,9.52,218988.0,9.1141,9.1141,9.1046,9.1046,218988.0
2017-10-02 14:15:00,9.53,9.53,9.51,9.51,217524.0,9.1141,9.1141,9.095,9.095,217524.0
2017-10-02 14:20:00,9.51,9.52,9.51,9.51,88968.0,9.095,9.1046,9.095,9.095,88968.0
2017-10-02 14:25:00,9.52,9.55,9.52,9.55,493296.0,9.1046,9.1333,9.1046,9.1333,493296.0
2017-10-02 14:30:00,9.55,9.56,9.55,9.56,633972.0,9.1333,9.1428,9.1333,9.1428,633972.0
2017-10-02 14:35:00,9.56,9.56,9.54,9.55,216612.0,9.1428,9.1428,9.1237,9.1333,216612.0
2017-10-02 14:40:00,9.55,9.55,9.54,9.54,252084.0,9.1333,9.1333,9.1237,9.1237,252084.0
2017-10-02 14:45:00,9.54,9.54,9.51,9.52,454248.0,9.1237,9.1237,9.095,9.1046,454248.0
2017-10-02 14:50:00,9.52,9.53,9.52,9.53,365868.0,9.1046,9.1141,9.1046,9.1141,365868.0
2017-10-02 14:55:00,9.53,9.54,9.53,9.53,188148.0,9.1141,9.1237,9.1141,9.1141,188148.0
2017-10-02 15:00:00,9.54,9.55,9.53,9.53,312132.0,9.1237,9.1333,9.1141,9.1141,312132.0
2017-10-02 15:05:00,9.54,9.54,9.53,9.54,195168.0,9.1237,9.1237,9.1141,9.1237,195168.0
2017-10-02 15:10:00,9.54,9.54,9.53,9.53,124212.0,9.1237,9.1237,9.1141,9.1141,124212.0
2017-10-02 15:15:00,9.53,9.53,9.51,9.53,548832.0,9.1141,9.1141,9.095,9.1141,548832.0
2017-10-02 15:20:00,9.53,9.54,9.52,9.53,353196.0,9.1141,9.1237,9.1046,9.1141,353196.0
2017-10-02 15:25:00,9.54,9.55,9.54,9.54,133188.0,9.1237,9.1333,9.1237,9.1237,133188.0
2017-10-02 15:30:00,9.54,9.54,9.53,9.53,195276.0,9.1237,9.1237,9.1141,9.1141,195276.0
2017-10-02 15:35:00,9.53,9.54,9.53,9.54,168084.0,9.1141,9.1237,9.1141,9.1237,168084.0
2017-10-02 15:40:00,9.54,9.54,9.52,9.52,265296.0,9.1237,9.1237,9.1046,9.1046,265296.0
2017-10-02 15:45:00,9.52,9.54,9.52,9.54,221700.0,9.1046,9.1237,9.1046,9.1237,221700.0
2017-10-02 15:50:00,9.54,9.56,9.54,9.54,1320360.0,9.1237,9.1428,9.1237,9.1237,1320360.0
2017-10-02 15:55:00,9.54,9.55,9.53,9.55,1051104.0,9.1237,9.1333,9.1141,9.1333,1051104.0
2017-10-03 09:30:00,9.58,9.59,9.56,9.58,1583328.0,9.162,9.1715,9.1428,9.162,1583328.0
2017-10-03 09:35:00,9.58,9.61,9.57,9.61,1161264.0,9.162,9.1906,9.1524,9.1906,1161264.0
2017-10-03 09:40:00,9.62,9.62,9.57,9.58,1426704.0,9.2002,9.2002,9.1524,9.162,1426704.0
2017-10-03 09:45:00,9.58,9.64,9.58,9.64,1448244.0,9.162,9.2193,9.162,9.2193,1448244.0
2017-10-03 09:50:00,9.64,9.64,9.61,9.62,689568.0,9.2193,9.2193,9.1906,9.2002,689568.0
2017-10-03 09:55:00,9.63,9.63,9.61,9.61,400428.0,9.2098,9.2098,9.1906,9.1906,400428.0
2017-10-03 10:00:00,9.62,9.62,9.6,9.62,308676.0,9.2002,9.2002,9.1811,9.2002,308676.0
2017-10-03 10:05:00,9.61,9.62,9.6,9.61,232920.0,9.1906,9.2002,9.1811,9.1906,232920.0
2017-10-03 10:10:00,9.6,9.61,9.53,9.54,1327440.0,9.1811,9.1906,9.1141,9.1237,1327440.0
2017-10-03 10:15:00,9.54,9.56,9.52,9.56,791124.0,9.1237,9.1428,9.1046,9.1428,791124.0
2017-10-03 10:20:00,9.55,9.58,9.54,9.57,999636.0,9.1333,9.162,9.1237,9.1524,999636.0
2017-10-03 10:25:00,9.56,9.57,9.55,9.56,559188.0,9.1428,9.1524,9.1333,9.1428,559188.0
2017-10-03 10:30:00,9.56,9.6,9.55,9.59,452808.0,9.1428,9.1811,9.1333,9.1715,452808.0
2017-10-03 10:35:00,9.59,9.61,9.58,9.61,574008.0,9.1715,9.1906,9.162,9.1906,574008.0
2017-10-03 10:40:00,9.6,9.61,9.58,9.58,269820.0,9.1811,9.1906,9.162,9.162,269820.0
2017-10-03 10:45:00,9.58,9.59,9.57,9.58,252072.0,9.162,9.1715,9.1524,9.162,252072.0
2017-10-03 10:50:00,9.59,9.59,9.57,9.58,339288.0,9.1715,9.1715,9.1524,9.162,339288.0
2017-10-03 10:55:00,9.57,9.6,9.57,9.59,332280.0,9.1524,9.1811,9.1524,9.1715,332280.0
2017-10-03 11:00:00,9.59,9.6,9.58,9.59,399288.0,9.1715,9.1811,9.162,9.1715,399288.0
2017-10-03 11:05:00,9.59,9.59,9.58,9.58,241020.0,9.1715,9.1715,9.162,9.162,241020.0
2017-10-03 11:10:00,9.58,9.58,9.56,9.58,222648.0,9.162,9.162,9.1428,9.162,222648.0
2017-10-03 11:15:00,9.58,9.58,9.57,9.58,113016.0,9.162,9.162,9.1524,9.162,113016.0
2017-10-03 11:20:00,9.58,9.6,9.58,9.6,1318008.0,9.162,9.1811,9.162,9.1811,1318008.0
2017-10-03 11:25:00,9.6,9.6,9.59,9.59,339360.0,9.1811,9.1811,9.1715,9.1715,339360.0
2017-10-03 11:30:00,9.59,9.6,9.59,9.6,141000.0,9.1715,9.1811,9.1715,9.1811,141000.0
2017-10-03 11:35:00,9.6,9.6,9.57,9.58,466752.0,9.1811,9.1811,9.1524,9.162,466752.0
2017-10-03 11:40:00,9.58,9.58,9.57,9.58,473640.0,9.162,9.162,9.1524,9.162,473640.0
2017-10-03 11:45:00,9.58,9.58,9.57,9.58,288480.0,9.162,9.162,9.1524,9.162,288480.0
2017-10-03 11:50:00,9.58,9.58,9.57,9.58,161760.0,9.162,9.162,9.1524,9.162,161760.0
2017-10-03 11:55:00,9.58,9.58,9.57,9.58,77496.0,9.162,9.162,9.1524,9.162,77496.0
2017-10-03 12:00:00,9.58,9.59,9.58,9.59,202644.0,9.162,9.1715,9.162,9.1715,202644.0
2017-10-03 12:05:00,9.59,9.6,9.59,9.6,149916.0,9.1715,9.1811,9.1715,9.1811,149916.0
2017-10-03 12:10:00,9.6,9.61,9.6,9.61,536244.0,9.1811,9.1906,9.1811,9.1906,536244.0
2017-10-03 12:15:00,9.61,9.61,9.6,9.6,111000.0,9.1906,9.1906,9.1811,9.1811,111000.0
2017-10-03 12:20:00,9.6,9.6,9.59,9.6,192528.0,9.1811,9.1811,9.1715,9.1811,192528.0
2017-10-03 12:25:00,9.6,9.61,9.6,9.6,159660.0,9.1811,9.1906,9.1811,9.1811,159660.0
2017-10-03 12:30:00,9.6,9.61,9.6,9.61,290088.0,9.1811,9.1906,9.1811,9.1906,290088.0
2017-10-03 12:35:00,9.61,9.61,9.6,9.61,432180.0,9.1906,9.1906,9.1811,9.1906,432180.0
2017-10-03 12:40:00,9.61,9.61,9.6,9.6,165048.0,9.1906,9.1906,9.1811,9.1811,165048.0
2017-10-03 12:45:00,9.6,9.6,9.59,9.59,299136.0,9.1811,9.1811,9.1715,9.1715,299136.0
2017-10-03 12:50:00,9.59,9.6,9.59,9.59,187728.0,9.1715,9.1811,9.1715,9.1715,187728.0
2017-10-03 12:55:00,9.59,9.6,9.59,9.59,87360.0,9.1715,9.1811,9.1715,9.1715,87360.0
2017-10-03 13:00:00,9.6,9.6,9.6,9.6,138432.0,9.1811,9.1811,9.1811,9.1811,138432.0
2017-10-03 13:05:00,9.61,9.61,9.59,9.59,137424.0,9.1906,9.1906,9.1715,9.1715,137424.0
2017-10-03 13:10:00,9.59,9.59,9.59,9.59,61680.0,9.1715,9.1715,9.1715,9.1715,61680.0
2017-10-03 13:15:00,9.59,9.59,9.58,9.59,128232.0,9.1715,9.1715,9.162,9.1715,128232.0
2017-10-03 13:20:00,9.59,9.59,9.59,9.59,200244.0,9.1715,9.1715,9.1715,9.1715,200244.0
2017-10-03 13:25:00,9.59,9.6,9.58,9.59,174396.0,9.1715,9.1811,9.162,9.1715,174396.0
2017-10-03 13:30:00,9.59,9.6,9.59,9.59,226788.0,9.1715,9.1811,9.1715,9.1715,226788.0
2017-10-03 13:35:00,9.59,9.6,9.59,9.6,181992.0,9.1715,9.1811,9.1715,9.1811,181992.0
2017-10-03 13:40:00,9.59,9.6,9.59,9.6,72216.0,9.1715,9.1811,9.1715,9.1811,72216.0
2017-10-03 13:45:00,9.6,9.6,9.6,9.6,79992.0,9.1811,9.1811,9.1811,9.1811,79992.0
2017-10-03 13:50:00,9.6,9.61,9.6,9.61,153552.0,9.1811,9.1906,9.1811,9.1906,153552.0
2017-10-03 13:55:00,9.61,9.61,9.6,9.6,83064.0,9.1906,9.1906,9.1811,9.1811,83064.0
2017-10-03 14:00:00,9.6,9.61,9.6,9.61,67152.0,9.1811,9.1906,9.1811,9.1906,67152.0
2017-10-03 14:05:00,9.61,9.61,9.6,9.61,144276.0,9.1906,9.1906,9.1811,9.1906,144276.0
2017-10-03 14:10:00,9.61,9.61,9.6,9.6,63000.0,9.1906,9.1906,9.1811,9.1811,63000.0
2017-10-03 14:15:00,9.6,9.61,9.6,9.61,46560.0,9.1811,9.1906,9.1811,9.1906,46560.0
2017-10-03 14:20:00,9.61,9.61,9.61,9.61,63204.0,9.1906,9.1906,9.1906,9.1906,63204.0
2017-10-03 14:25:00,9.6,9.61,9.6,9.6,97920.0,9.1811,9.1906,9.1811,9.1811,97920.0
2017-10-03 14:30:00,9.6,9.61,9.6,9.6,63780.0,9.1811,9.1906,9.1811,9.1811,63780.0
2017-10-03 14:35:00,9.6,9.6,9.6,9.6,160644.0,9.1811,9.1811,9.1811,9.1811,160644.0
2017-10-03 14:40:00,9.59,9.6,9.59,9.6,144828.0,9.1715,9.1811,9.1715,9.1811,144828.0
2017-10-03 14:45:00,9.6,9.6,9.59,9.59,280596.0,9.1811,9.1811,9.1715,9.1715,280596.0
2017-10-03 14:50:00,9.59,9.6,9.59,9.6,35544.0,9.1715,9.1811,9.1715,9.1811,35544.0
2017-10-03 14:55:00,9.6,9.61,9.6,9.6,78780.0,9.1811,9.1906,9.1811,9.1811,78780.0
2017-10-03 15:00:00,9.6,9.6,9.6,9.6,313716.0,9.1811,9.1811,9.1811,9.1811,313716.0
2017-10-03 15:05:00,9.6,9.6,9.59,9.6,366204.0,9.1811,9.1811,9.1715,9.1811,366204.0
2017-10-03 15:10:00,9.6,9.6,9.59,9.6,269616.0,9.1811,9.1811,9.1715,9.1811,269616.0
2017-10-03 15:15:00,9.6,9.6,9.58,9.58,320016.0,9.1811,9.1811,9.162,9.162,320016.0
2017-10-03 15:20:00,9.59,9.6,9.59,9.59,75600.0,9.1715,9.1811,9.1715,9.1715,75600.0
2017-10-03 15:25:00,9.59,9.6,9.59,9.6,54528.0,9.1715,9.1811,9.1715,9.1811,54528.0
2017-10-03 15:30:00,9.6,9.61,9.6,9.61,274344.0,9.1811,9.1906,9.1811,9.1906,274344.0
2017-10-03 15:35:00,9.61,9.62,9.61,9.62,1162044.0,9.1906,9.2002,9.1906,9.2002,1162044.0
2017-10-03 15:40:00,9.62,9.62,9.6,9.6,384120.0,9.2002,9.2002,9.1811,9.1811,384120.0
2017-10-03 15:45:00,9.6,9.61,9.59,9.59,1019580.0,9.1811,9.1906,9.1715,9.1715,1019580.0
2017-10-03 15:50:00,9.59,9.6,9.58,9.6,611796.0,9.1715,9.1811,9.162,9.1811,611796.0
2017-10-03 15:55:00,9.6,9.61,9.59,9.61,1112508.0,9.1811,9.1906,9.1715,9.1906,1112508.0
2017-10-04 09:30:00,9.55,9.57,9.55,9.57,2065380.0,9.1333,9.1524,9.1333,9.1524,2065380.0
2017-10-04 09:35:00,9.57,9.6,9.57,9.58,1469592.0,9.1524,9.1811,9.1524,9.162,1469592.0
2017-10-04 09:40:00,9.58,9.6,9.54,9.55,2235828.0,9.162,9.1811,9.1237,9.1333,2235828.0
2017-10-04 09:45:00,9.55,9.56,9.53,9.55,2330520.0,9.1333,9.1428,9.1141,9.1333,2330520.0
2017-10-04 09:50:00,9.55,9.57,9.54,9.56,906744.0,9.1333,9.1524,9.1237,9.1428,906744.0
2017-10-04 09:55:00,9.56,9.58,9.55,9.58,1420476.0,9.1428,9.162,9.1333,9.162,1420476.0
2017-10-04 10:00:00,9.58,9.6,9.56,9.59,1214856.0,9.162,9.1811,9.1428,9.1715,1214856.0
2017-10-04 10:05:00,9.59,9.6,9.58,9.6,804096.0,9.1715,9.1811,9.162,9.1811,804096.0
2017-10-04 10:10:00,9.59,9.6,9.57,9.58,472728.0,9.1715,9.1811,9.1524,9.162,472728.0
2017-10-04 10:15:00,9.58,9.59,9.57,9.58,251400.0,9.162,9.1715,9.1524,9.162,251400.0
2017-10-04 10:20:00,9.57,9.58,9.56,9.57,465612.0,9.1524,9.162,9.1428,9.1524,465612.0
2017-10-04 10:25:00,9.57,9.58,9.57,9.57,488688.0,9.1524,9.162,9.1524,9.1524,488688.0
2017-10-04 10:30:00,9.57,9.59,9.54,9.55,1141044.0,9.1524,9.1715,9.1237,9.1333,1141044.0
2017-10-04 10:35:00,9.55,9.56,9.54,9.55,1518156.0,9.1333,9.1428,9.1237,9.1333,1518156.0
2017-10-04 10:40:00,9.54,9.55,9.53,9.54,406368.0,9.1237,9.1333,9.1141,9.1237,406368.0
2017-10-04 10:45:00,9.55,9.56,9.54,9.56,754128.0,9.1333,9.1428,9.1237,9.1428,754128.0
2017-10-04 10:50:00,9.56,9.56,9.56,9.56,260796.0,9.1428,9.1428,9.1428,9.1428,260796.0
2017-10-04 10:55:00,9.56,9.58,9.56,9.57,1023396.0,9.1428,9.162,9.1428,9.1524,1023396.0
2017-10-04 11:00:00,9.58,9.6,9.58,9.59,580620.0,9.162,9.1811,9.162,9.1715,580620.0
2017-10-04 11:05:00,9.59,9.61,9.59,9.6,670224.0,9.1715,9.1906,9.1715,9.1811,670224.0
2017-10-04 11:10:00,9.6,9.61,9.59,9.6,249180.0,9.1811,9.1906,9.1715,9.1811,249180.0
2017-10-04 11:15:00,9.6,9.6,9.59,9.59,198828.0,9.1811,9.1811,9.1715,9.1715,198828.0
2017-10-04 11:20:00,9.59,9.61,9.59,9.6,255696.0,9.1715,9.1906,9.1715,9.1811,255696.0
2017-10-04 11:25:00,9.6,9.64,9.6,9.63,845724.0,9.1811,9.2193,9.1811,9.2098,845724.0
2017-10-04 11:30:00,9.63,9.64,9.62,9.62,919212.0,9.2098,9.2193,9.2002,9.2002,919212.0
2017-10-04 11:35:00,9.63,9.64,9.63,9.63,274464.0,9.2098,9.2193,9.2098,9.2098,274464.0
2017-10-04 11:40:00,9.63,9.63,9.62,9.63,193320.0,9.2098,9.2098,9.2002,9.2098,193320.0
2017-10-04 11:45:00,9.63,9.63,9.62,9.63,161460.0,9.2098,9.2098,9.2002,9.2098,161460.0
2017-10-04 11:50:00,9.63,9.65,9.63,9.63,437808.0,9.2098,9.2289,9.2098,9.2098,437808.0
2017-10-04 11:55:00,9.63,9.64,9.63,9.63,133908.0,9.2098,9.2193,9.2098,9.2098,133908.0
2017-10-04 12:00:00,9.64,9.64,9.63,9.64,421608.0,9.2193,9.2193,9.2098,9.2193,421608.0
2017-10-04 12:05:00,9.64,9.65,9.64,9.65,264096.0,9.2193,9.2289,9.2193,9.2289,264096.0
2017-10-04 12:10:00,9.64,9.65,9.64,9.65,318360.0,9.2193,9.2289,9.2193,9.2289,318360.0
2017-10-04 12:15:00,9.65,9.69,9.65,9.67,1589112.0,9.2289,9.2672,9.2289,9.248,1589112.0
2017-10-04 12:20:00,9.68,9.68,9.67,9.67,331584.0,9.2576,9.2576,9.248,9.248,331584.0
2017-10-04 12:25:00,9.68,9.68,9.67,9.67,324216.0,9.2576,9.2576,9.248,9.248,324216.0
2017-10-04 12:30:00,9.67,9.67,9.65,9.65,506028.0,9.248,9.248,9.2289,9.2289,506028.0
2017-10-04 12:35:00,9.65,9.66,9.64,9.65,308268.0,9.2289,9.2385,9.2193,9.2289,308268.0
2017-10-04 12:40:00,9.65,9.65,9.64,9.65,119136.0,9.2289,9.2289,9.2193,9.2289,119136.0
2017-10-04 12:45:00,9.64,9.64,9.63,9.63,289920.0,9.2193,9.2193,9.2098,9.2098,289920.0
2017-10-04 12:50:00,9.63,9.65,9.63,9.65,462480.0,9.2098,9.2289,9.2098,9.2289,462480.0
2017-10-04 12:55:00,9.65,9.66,9.64,9.64,366324.0,9.2289,9.2385,9.2193,9.2193,366324.0
2017-10-04 13:00:00,9.65,9.65,9.64,9.65,98688.0,9.2289,9.2289,9.2193,9.2289,98688.0
2017-10-04 13:05:00,9.65,9.65,9.64,9.64,28500.0,9.2289,9.2289,9.2193,9.2193,28500.0
2017-10-04 13:10:00,9.64,9.65,9.63,9.63,141636.0,9.2193,9.2289,9.2098,9.2098,141636.0
2017-10-04 13:15:00,9.63,9.63,9.61,9.61,308472.0,9.2098,9.2098,9.1906,9.1906,308472.0
2017-10-04 13:20:00,9.61,9.63,9.61,9.63,343776.0,9.1906,9.2098,9.1906,9.2098,343776.0
2017-10-04 13:25:00,9.62,9.63,9.62,9.63,220380.0,9.2002,9.2098,9.2002,9.2098,220380.0
2017-10-04 13:30:00,9.63,9.63,9.61,9.61,223428.0,9.2098,9.2098,9.1906,9.1906,223428.0
2017-10-04 13:35:00,9.61,9.61,9.55,9.57,2134308.0,9.1906,9.1906,9.1333,9.1524,2134308.0
2017-10-04 13:40:00,9.57,9.58,9.56,9.58,545184.0,9.1524,9.162,9.1428,9.162,545184.0
2017-10-04 13:45:00,9.58,9.58,9.57,9.58,345312.0,9.162,9.162,9.1524,9.162,345312.0
2017-10-04 13:50:00,9.58,9.6,9.58,9.6,977388.0,9.162,9.1811,9.162,9.1811,977388.0
2017-10-04 13:55:00,9.6,9.6,9.59,9.6,180960.0,9.1811,9.1811,9.1715,9.1811,180960.0
2017-10-04 14:00:00,9.6,9.61,9.6,9.61,285612.0,9.1811,9.1906,9.1811,9.1906,285612.0
2017-10-04 14:05:00,9.61,9.62,9.6,9.61,170112.0,9.1906,9.2002,9.1811,9.1906,170112.0
2017-10-04 14:10:00,9.61,9.61,9.6,9.6,49476.0,9.1906,9.1906,9.1811,9.1811,49476.0
2017-10-04 14:15:00,9.6,9.61,9.6,9.61,136500.0,9.1811,9.1906,9.1811,9.1906,136500.0
2017-10-04 14:20:00,9.61,9.61,9.6,9.6,113880.0,9.1906,9.1906,9.1811,9.1811,113880.0
2017-10-04 14:25:00,9.6,9.61,9.59,9.61,180888.0,9.1811,9.1906,9.1715,9.1906,180888.0
2017-10-04 14:30:00,9.61,9.61,9.61,9.61,234612.0,9.1906,9.1906,9.1906,9.1906,234612.0
2017-10-04 14:35:00,9.61,9.62,9.61,9.61,82044.0,9.1906,9.2002,9.1906,9.1906,82044.0
2017-10-04 14:40:00,9.6,9.62,9.6,9.61,226884.0,9.1811,9.2002,9.1811,9.1906,226884.0
2017-10-04 14:45:00,9.61,9.62,9.61,9.61,141276.0,9.1906,9.2002,9.1906,9.1906,141276.0
2017-10-04 14:50:00,9.62,9.63,9.62,9.62,213000.0,9.2002,9.2098,9.2002,9.2002,213000.0
2017-10-04 14:55:00,9.63,9.63,9.62,9.63,209148.0,9.2098,9.2098,9.2002,9.2098,209148.0
2017-10-04 15:00:00,9.63,9.63,9.62,9.62,321156.0,9.2098,9.2098,9.2002,9.2002,321156.0
2017-10-04 15:05:00,9.62,9.63,9.62,9.62,211536.0,9.2002,9.2098,9.2002,9.2002,211536.0
2017-10-04 15:10:00,9.63,9.63,9.63,9.63,98760.0,9.2098,9.2098,9.2098,9.2098,98760.0
2017-10-04 15:15:00,9.63,9.64,9.63,9.64,436188.0,9.2098,9.2193,9.2098,9.2193,436188.0
2017-10-04 15:20:00,9.64,9.64,9.63,9.64,423432.0,9.2193,9.2193,9.2098,9.2193,423432.0
2017-10-04 15:25:00,9.64,9.64,9.63,9.63,469764.0,9.2193,9.2193,9.2098,9.2098,469764.0
2017-10-04 15:30:00,9.63,9.63,9.62,9.63,346848.0,9.2098,9.2098,9.2002,9.2098,346848.0
2017-10-04 15:35:00,9.63,9.64,9.63,9.64,559764.0,9.2098,9.2193,9.2098,9.2193,559764.0
2017-10-04 15:40:00,9.64,9.64,9.62,9.63,243768.0,9.2193,9.2193,9.2002,9.2098,243768.0
2017-10-04 15:45:00,9.63,9.63,9.62,9.62,112116.0,9.2098,9.2098,9.2002,9.2002,112116.0
2017-10-04 15:50:00,9.63,9.64,9.61,9.62,660324.0,9.2098,9.2193,9.1906,9.2002,660324.0
2017-10-04 15:55:00,9.62,9.63,9.62,9.63,911556.0,9.2002,9.2098,9.2002,9.2098,911556.0
2017-10-05 09:30:00,9.74,9.8,9.72,9.8,5172996.0,9.315,9.3724,9.2958,9.3724,5172996.0
2017-10-05 09:35:00,9.8,9.81,9.77,9.77,1835232.0,9.3724,9.3819,9.3437,9.3437,1835232.0
2017-10-05 09:40:00,9.77,9.78,9.75,9.77,1037988.0,9.3437,9.3532,9.3245,9.3437,1037988.0
2017-10-05 09:45:00,9.77,9.78,9.75,9.75,866580.0,9.3437,9.3532,9.3245,9.3245,866580.0
2017-10-05 09:50:00,9.76,9.78,9.74,9.76,499200.0,9.3341,9.3532,9.315,9.3341,499200.0
2017-10-05 09:55:00,9.76,9.76,9.71,9.72,622032.0,9.3341,9.3341,9.2863,9.2958,622032.0
2017-10-05 10:00:00,9.73,9.75,9.72,9.73,575016.0,9.3054,9.3245,9.2958,9.3054,575016.0
2017-10-05 10:05:00,9.73,9.75,9.72,9.75,612672.0,9.3054,9.3245,9.2958,9.3245,612672.0
2017-10-05 10:10:00,9.74,9.75,9.74,9.75,457668.0,9.315,9.3245,9.315,9.3245,457668.0
2017-10-05 10:15:00,9.75,9.77,9.74,9.76,801216.0,9.3245,9.3437,9.315,9.3341,801216.0
2017-10-05 10:20:00,9.76,9.76,9.75,9.75,545484.0,9.3341,9.3341,9.3245,9.3245,545484.0
2017-10-05 10:25:00,9.75,9.75,9.74,9.74,178044.0,9.3245,9.3245,9.315,9.315,178044.0
2017-10-05 10:30:00,9.74,9.74,9.7,9.72,868044.0,9.315,9.315,9.2767,9.2958,868044.0
2017-10-05 10:35:00,9.73,9.75,9.72,9.74,342060.0,9.3054,9.3245,9.2958,9.315,342060.0
2017-10-05 10:40:00,9.74,9.75,9.73,9.75,488676.0,9.315,9.3245,9.3054,9.3245,488676.0
2017-10-05 10:45:00,9.75,9.75,9.72,9.72,398628.0,9.3245,9.3245,9.2958,9.2958,398628.0
2017-10-05 10:50:00,9.72,9.73,9.71,9.71,1512900.0,9.2958,9.3054,9.2863,9.2863,1512900.0
2017-10-05 10:55:00,9.72,9.73,9.72,9.72,203592.0,9.2958,9.3054,9.2958,9.2958,203592.0
2017-10-05 11:00:00,9.72,9.74,9.72,9.73,1092468.0,9.2958,9.315,9.2958,9.3054,1092468.0
2017-10-05 11:05:00,9.73,9.74,9.71,9.71,427032.0,9.3054,9.315,9.2863,9.2863,427032.0
2017-10-05 11:10:00,9.72,9.73,9.71,9.72,176892.0,9.2958,9.3054,9.2863,9.2958,176892.0
2017-10-05 11:15:00,9.72,9.73,9.71,9.73,199080.0,9.2958,9.3054,9.2863,9.3054,199080.0
2017-10-05 11:20:00,9.73,9.76,9.72,9.75,820128.0,9.3054,9.3341,9.2958,9.3245,820128.0
2017-10-05 11:25:00,9.75,9.77,9.75,9.77,360300.0,9.3245,9.3437,9.3245,9.3437,360300.0
2017-10-05 11:30:00,9.76,9.79,9.76,9.78,859776.0,9.3341,9.3628,9.3341,9.3532,859776.0
2017-10-05 11:35:00,9.78,9.78,9.77,9.77,503028.0,9.3532,9.3532,9.3437,9.3437,503028.0
2017-10-05 11:40:00,9.78,9.79,9.77,9.78,687216.0,9.3532,9.3628,9.3437,9.3532,687216.0
2017-10-05 11:45:00,9.78,9.78,9.76,9.77,168504.0,9.3532,9.3532,9.3341,9.3437,168504.0
2017-10-05 11:50:00,9.77,9.78,9.76,9.77,167448.0,9.3437,9.3532,9.3341,9.3437,167448.0
2017-10-05 11:55:00,9.77,9.78,9.76,9.77,252192.0,9.3437,9.3532,9.3341,9.3437,252192.0
2017-10-05 12:00:00,9.77,9.79,9.77,9.78,340224.0,9.3437,9.3628,9.3437,9.3532,340224.0
2017-10-05 12:05:00,9.78,9.79,9.78,9.78,246684.0,9.3532,9.3628,9.3532,9.3532,246684.0
2017-10-05 12:10:00,9.78,9.8,9.78,9.8,493800.0,9.3532,9.3724,9.3532,9.3724,493800.0
2017-10-05 12:15:00,9.8,9.82,9.8,9.81,720588.0,9.3724,9.3915,9.3724,9.3819,720588.0
2017-10-05 12:20:00,9.82,9.85,9.82,9.84,1154592.0,9.3915,9.4202,9.3915,9.4106,1154592.0
2017-10-05 12:25:00,9.84,9.85,9.84,9.84,474624.0,9.4106,9.4202,9.4106,9.4106,474624.0
2017-10-05 12:30:00,9.84,9.85,9.83,9.84,407760.0,9.4106,9.4202,9.401,9.4106,407760.0
2017-10-05 12:35:00,9.83,9.85,9.83,9.84,391896.0,9.401,9.4202,9.401,9.4106,391896.0
2017-10-05 12:40:00,9.84,9.85,9.83,9.83,588264.0,9.4106,9.4202,9.401,9.401,588264.0
2017-10-05 12:45:00,9.83,9.85,9.83,9.85,370476.0,9.401,9.4202,9.401,9.4202,370476.0
2017-10-05 12:50:00,9.85,9.85,9.83,9.83,273540.0,9.4202,9.4202,9.401,9.401,273540.0
2017-10-05 12:55:00,9.83,9.83,9.83,9.83,415152.0,9.401,9.401,9.401,9.401,415152.0
2017-10-05 13:00:00,9.83,9.85,9.83,9.85,305292.0,9.401,9.4202,9.401,9.4202,305292.0
2017-10-05 13:05:00,9.85,9.86,9.84,9.85,320940.0,9.4202,9.4297,9.4106,9.4202,320940.0
2017-10-05 13:10:00,9.85,9.86,9.84,9.84,524952.0,9.4202,9.4297,9.4106,9.4106,524952.0
2017-10-05 13:15:00,9.84,9.85,9.84,9.84,448512.0,9.4106,9.4202,9.4106,9.4106,448512.0
2017-10-05 13:20:00,9.84,9.86,9.84,9.85,304452.0,9.4106,9.4297,9.4106,9.4202,304452.0
2017-10-05 13:25:00,9.86,9.86,9.85,9.86,272772.0,9.4297,9.4297,9.4202,9.4297,272772.0
2017-10-05 13:30:00,9.86,9.86,9.84,9.85,135456.0,9.4297,9.4297,9.4106,9.4202,135456.0
2017-10-05 13:35:00,9.85,9.86,9.84,9.86,190212.0,9.4202,9.4297,9.4106,9.4297,190212.0
2017-10-05 13:40:00,9.86,9.86,9.84,9.85,312768.0,9.4297,9.4297,9.4106,9.4202,312768.0
2017-10-05 13:45:00,9.85,9.86,9.85,9.85,122412.0,9.4202,9.4297,9.4202,9.4202,122412.0
2017-10-05 13:50:00,9.85,9.86,9.85,9.86,121344.0,9.4202,9.4297,9.4202,9.4297,121344.0
2017-10-05 13:55:00,9.86,9.87,9.86,9.86,541260.0,9.4297,9.4393,9.4297,9.4297,541260.0
2017-10-05 14:00:00,9.86,9.86,9.85,9.85,220800.0,9.4297,9.4297,9.4202,9.4202,220800.0
2017-10-05 14:05:00,9.85,9.86,9.85,9.85,408540.0,9.4202,9.4297,9.4202,9.4202,408540.0
2017-10-05 14:10:00,9.85,9.85,9.84,9.85,241368.0,9.4202,9.4202,9.4106,9.4202,241368.0
2017-10-05 14:15:00,9.85,9.85,9.84,9.84,288744.0,9.4202,9.4202,9.4106,9.4106,288744.0
2017-10-05 14:20:00,9.84,9.85,9.84,9.85,238668.0,9.4106,9.4202,9.4106,9.4202,238668.0
2017-10-05 14:25:00,9.85,9.85,9.84,9.84,72360.0,9.4202,9.4202,9.4106,9.4106,72360.0
2017-10-05 14:30:00,9.84,9.86,9.84,9.86,364164.0,9.4106,9.4297,9.4106,9.4297,364164.0
2017-10-05 14:35:00,9.86,9.87,9.86,9.86,373944.0,9.4297,9.4393,9.4297,9.4297,373944.0
2017-10-05 14:40:00,9.86,9.88,9.86,9.88,447792.0,9.4297,9.4489,9.4297,9.4489,447792.0
2017-10-05 14:45:00,9.88,9.88,9.87,9.87,269304.0,9.4489,9.4489,9.4393,9.4393,269304.0
2017-10-05 14:50:00,9.87,9.88,9.87,9.87,221988.0,9.4393,9.4489,9.4393,9.4393,221988.0
2017-10-05 14:55:00,9.87,9.9,9.87,9.9,708240.0,9.4393,9.468,9.4393,9.468,708240.0
2017-10-05 15:00:00,9.9,9.93,9.9,9.92,839352.0,9.468,9.4967,9.468,9.4871,839352.0
2017-10-05 15:05:00,9.92,9.92,9.9,9.91,631368.0,9.4871,9.4871,9.468,9.4776,631368.0
2017-10-05 15:10:00,9.91,9.91,9.9,9.9,373656.0,9.4776,9.4776,9.468,9.468,373656.0
2017-10-05 15:15:00,9.9,9.91,9.9,9.9,491268.0,9.468,9.4776,9.468,9.468,491268.0
2017-10-05 15:20:00,9.9,9.92,9.9,9.92,690312.0,9.468,9.4871,9.468,9.4871,690312.0
2017-10-05 15:25:00,9.92,9.92,9.9,9.9,542772.0,9.4871,9.4871,9.468,9.468,542772.0
2017-10-05 15:30:00,9.9,9.9,9.88,9.9,797328.0,9.468,9.468,9.4489,9.468,797328.0
2017-10-05 15:35:00,9.9,9.91,9.89,9.91,506328.0,9.468,9.4776,9.4584,9.4776,506328.0
2017-10-05 15:40:00,9.91,9.91,9.9,9.91,523956.0,9.4776,9.4776,9.468,9.4776,523956.0
2017-10-05 15:45:00,9.91,9.92,9.91,9.91,657804.0,9.4776,9.4871,9.4776,9.4776,657804.0
2017-10-05 15:50:00,9.91,9.91,9.9,9.9,589680.0,9.4776,9.4776,9.468,9.468,589680.0
2017-10-05 15:55:00,9.9,9.91,9.9,9.91,934776.0,9.468,9.4776,9.468,9.4776,934776.0
2017-10-06 09:30:00,9.82,9.86,9.81,9.83,2312640.0,9.3915,9.4297,9.3819,9.401,2312640.0
2017-10-06 09:35:00,9.83,9.86,9.82,9.86,1184304.0,9.401,9.4297,9.3915,9.4297,1184304.0
2017-10-06 09:40:00,9.86,9.9,9.85,9.89,1587972.0,9.4297,9.468,9.4202,9.4584,1587972.0
2017-10-06 09:45:00,9.89,9.9,9.87,9.88,1314828.0,9.4584,9.468,9.4393,9.4489,1314828.0
2017-10-06 09:50:00,9.88,9.88,9.86,9.87,1596264.0,9.4489,9.4489,9.4297,9.4393,1596264.0
2017-10-06 09:55:00,9.86,9.89,9.86,9.88,462768.0,9.4297,9.4584,9.4297,9.4489,462768.0
2017-10-06 10:00:00,9.88,9.92,9.88,9.91,1647768.0,9.4489,9.4871,9.4489,9.4776,1647768.0
2017-10-06 10:05:00,9.91,9.91,9.9,9.91,670740.0,9.4776,9.4776,9.468,9.4776,670740.0
2017-10-06 10:10:00,9.91,9.91,9.89,9.9,385680.0,9.4776,9.4776,9.4584,9.468,385680.0
2017-10-06 10:15:00,9.89,9.9,9.88,9.89,382368.0,9.4584,9.468,9.4489,9.4584,382368.0
2017-10-06 10:20:00,9.89,9.91,9.88,9.91,541776.0,9.4584,9.4776,9.4489,9.4776,541776.0
2017-10-06 10:25:00,9.91,9.92,9.91,9.92,634524.0,9.4776,9.4871,9.4776,9.4871,634524.0
2017-10-06 10:30:00,9.92,9.92,9.9,9.9,470292.0,9.4871,9.4871,9.468,9.468,470292.0
2017-10-06 10:35:00,9.9,9.9,9.85,9.86,965280.0,9.468,9.468,9.4202,9.4297,965280.0
2017-10-06 10:40:00,9.86,9.87,9.85,9.87,1756692.0,9.4297,9.4393,9.4202,9.4393,1756692.0
2017-10-06 10:45:00,9.87,9.88,9.87,9.87,827700.0,9.4393,9.4489,9.4393,9.4393,827700.0
2017-10-06 10:50:00,9.87,9.88,9.84,9.84,1849212.0,9.4393,9.4489,9.4106,9.4106,1849212.0
2017-10-06 10:55:00,9.84,9.86,9.82,9.85,1134144.0,9.4106,9.4297,9.3915,9.4202,1134144.0
2017-10-06 11:00:00,9.85,9.87,9.85,9.87,536040.0,9.4202,9.4393,9.4202,9.4393,536040.0
2017-10-06 11:05:00,9.87,9.88,9.86,9.87,252072.0,9.4393,9.4489,9.4297,9.4393,252072.0
2017-10-06 11:10:00,9.87,9.87,9.87,9.87,263400.0,9.4393,9.4393,9.4393,9.4393,263400.0
2017-10-06 11:15:00,9.87,9.9,9.87,9.9,877596.0,9.4393,9.468,9.4393,9.468,877596.0
2017-10-06 11:20:00,9.89,9.9,9.89,9.9,234264.0,9.4584,9.468,9.4584,9.468,234264.0
2017-10-06 11:25:00,9.9,9.9,9.89,9.9,113880.0,9.468,9.468,9.4584,9.468,113880.0
2017-10-06 11:30:00,9.9,9.9,9.89,9.9,117312.0,9.468,9.468,9.4584,9.468,117312.0
2017-10-06 11:35:00,9.9,9.9,9.88,9.89,309780.0,9.468,9.468,9.4489,9.4584,309780.0
2017-10-06 11:40:00,9.89,9.89,9.86,9.88,513576.0,9.4584,9.4584,9.4297,9.4489,513576.0
2017-10-06 11:45:00,9.88,9.89,9.88,9.89,241824.0,9.4489,9.4584,9.4489,9.4584,241824.0
2017-10-06 11:50:00,9.89,9.9,9.88,9.9,356040.0,9.4584,9.468,9.4489,9.468,356040.0
2017-10-06 11:55:00,9.89,9.9,9.89,9.9,385452.0,9.4584,9.468,9.4584,9.468,385452.0
2017-10-06 12:00:00,9.9,9.9,9.87,9.89,486816.0,9.468,9.468,9.4393,9.4584,486816.0
2017-10-06 12:05:00,9.89,9.91,9.89,9.9,453036.0,9.4584,9.4776,9.4584,9.468,453036.0
2017-10-06 12:10:00,9.9,9.9,9.88,9.9,552240.0,9.468,9.468,9.4489,9.468,552240.0
2017-10-06 12:15:00,9.9,9.9,9.89,9.9,186840.0,9.468,9.468,9.4584,9.468,186840.0
2017-10-06 12:20:00,9.9,9.91,9.89,9.9,337068.0,9.468,9.4776,9.4584,9.468,337068.0
2017-10-06 12:25:00,9.9,9.92,9.9,9.92,328308.0,9.468,9.4871,9.468,9.4871,328308.0
2017-10-06 12:30:00,9.92,9.94,9.92,9.93,1095372.0,9.4871,9.5062,9.4871,9.4967,1095372.0
2017-10-06 12:35:00,9.94,9.95,9.93,9.94,692208.0,9.5062,9.5158,9.4967,9.5062,692208.0
2017-10-06 12:40:00,9.95,9.95,9.94,9.95,498468.0,9.5158,9.5158,9.5062,9.5158,498468.0
2017-10-06 12:45:00,9.95,9.95,9.93,9.93,378444.0,9.5158,9.5158,9.4967,9.4967,378444.0
2017-10-06 12:50:00,9.93,9.93,9.92,9.92,519480.0,9.4967,9.4967,9.4871,9.4871,519480.0
2017-10-06 12:55:00,9.93,9.93,9.92,9.92,600828.0,9.4967,9.4967,9.4871,9.4871,600828.0
2017-10-06 13:00:00,9.92,9.92,9.9,9.9,190116.0,9.4871,9.4871,9.468,9.468,190116.0
2017-10-06 13:05:00,9.9,9.92,9.9,9.91,226596.0,9.468,9.4871,9.468,9.4776,226596.0
2017-10-06 13:10:00,9.92,9.92,9.91,9.92,148380.0,9.4871,9.4871,9.4776,9.4871,148380.0
2017-10-06 13:15:00,9.92,9.92,9.91,9.92,140640.0,9.4871,9.4871,9.4776,9.4871,140640.0
2017-10-06 13:20:00,9.92,9.92,9.91,9.92,83088.0,9.4871,9.4871,9.4776,9.4871,83088.0
2017-10-06 13:25:00,9.92,9.92,9.9,9.9,305700.0,9.4871,9.4871,9.468,9.468,305700.0
2017-10-06 13:30:00,9.9,9.91,9.9,9.9,192456.0,9.468,9.4776,9.468,9.468,192456.0
2017-10-06 13:35:00,9.9,9.9,9.9,9.9,139440.0,9.468,9.468,9.468,9.468,139440.0
2017-10-06 13:40:00,9.91,9.92,9.91,9.91,182568.0,9.4776,9.4871,9.4776,9.4776,182568.0
2017-10-06 13:45:00,9.92,9.92,9.9,9.9,155508.0,9.4871,9.4871,9.468,9.468,155508.0
2017-10-06 13:50:00,9.9,9.92,9.9,9.92,129492.0,9.468,9.4871,9.468,9.4871,129492.0
2017-10-06 13:55:00,9.92,9.92,9.92,9.92,267444.0,9.4871,9.4871,9.4871,9.4871,267444.0
2017-10-06 14:00:00,9.92,9.92,9.91,9.91,533568.0,9.4871,9.4871,9.4776,9.4776,533568.0
2017-10-06 14:05:00,9.92,9.93,9.92,9.93,144876.0,9.4871,9.4967,9.4871,9.4967,144876.0
2017-10-06 14:10:00,9.93,9.93,9.92,9.92,128928.0,9.4967,9.4967,9.4871,9.4871,128928.0
2017-10-06 14:15:00,9.92,9.92,9.92,9.92,64908.0,9.4871,9.4871,9.4871,9.4871,64908.0
2017-10-06 14:20:00,9.92,9.92,9.91,9.91,189072.0,9.4871,9.4871,9.4776,9.4776,189072.0
2017-10-06 14:25:00,9.91,9.92,9.91,9.92,183132.0,9.4776,9.4871,9.4776,9.4871,183132.0
2017-10-06 14:30:00,9.91,9.92,9.91,9.91,188520.0,9.4776,9.4871,9.4776,9.4776,188520.0
2017-10-06 14:35:00,9.91,9.92,9.9,9.91,210960.0,9.4776,9.4871,9.468,9.4776,210960.0
2017-10-06 14:40:00,9.91,9.92,9.91,9.91,93108.0,9.4776,9.4871,9.4776,9.4776,93108.0
2017-10-06 14:45:00,9.92,9.92,9.92,9.92,127452.0,9.4871,9.4871,9.4871,9.4871,127452.0
2017-10-06 14:50:00,9.92,9.92,9.91,9.92,163260.0,9.4871,9.4871,9.4776,9.4871,163260.0
2017-10-06 14:55:00,9.92,9.92,9.91,9.92,116064.0,9.4871,9.4871,9.4776,9.4871,116064.0
2017-10-06 15:00:00,9.92,9.92,9.91,9.91,281628.0,9.4871,9.4871,9.4776,9.4776,281628.0
2017-10-06 15:05:00,9.91,9.92,9.9,9.9,305784.0,9.4776,9.4871,9.468,9.468,305784.0
2017-10-06 15:10:00,9.91,9.91,9.9,9.91,204060.0,9.4776,9.4776,9.468,9.4776,204060.0
2017-10-06 15:15:00,9.91,9.91,9.9,9.9,127836.0,9.4776,9.4776,9.468,9.468,127836.0
2017-10-06 15:20:00,9.9,9.91,9.9,9.91,172212.0,9.468,9.4776,9.468,9.4776,172212.0
2017-10-06 15:25:00,9.91,9.91,9.89,9.9,160164.0,9.4776,9.4776,9.4584,9.468,160164.0
2017-10-06 15:30:00,9.9,9.91,9.89,9.89,244608.0,9.468,9.4776,9.4584,9.4584,244608.0
2017-10-06 15:35:00,9.89,9.91,9.89,9.91,286176.0,9.4584,9.4776,9.4584,9.4776,286176.0
2017-10-06 15:40:00,9.91,9.92,9.91,9.92,580092.0,9.4776,9.4871,9.4776,9.4871,580092.0
2017-10-06 15:45:00,9.91,9.93,9.91,9.91,610116.0,9.4776,9.4967,9.4776,9.4776,610116.0
2017-10-06 15:50:00,9.92,9.94,9.92,9.94,1042872.0,9.4871,9.5062,9.4871,9.5062,1042872.0
2017-10-06 15:55:00,9.94,9.95,9.94,9.94,1423188.0,9.5062,9.5158,9.5062,9.5062,1423188.0
2017-10-09 09:30:00,9.99,10.0,9.97,9.98,1400052.0,9.5541,9.5636,9.5349,9.5445,1400052.0
2017-10-09 09:35:00,9.98,9.98,9.95,9.97,946560.0,9.5445,9.5445,9.5158,9.5349,946560.0
2017-10-09 09:40:00,9.97,9.99,9.96,9.98,2554404.0,9.5349,9.5541,9.5254,9.5445,2554404.0
2017-10-09 09:45:00,9.97,9.99,9.97,9.97,903756.0,9.5349,9.5541,9.5349,9.5349,903756.0
2017-10-09 09:50:00,9.97,9.98,9.96,9.97,896592.0,9.5349,9.5445,9.5254,9.5349,896592.0
2017-10-09 09:55:00,9.97,10.0,9.95,9.99,1032204.0,9.5349,9.5636,9.5158,9.5541,1032204.0
2017-10-09 10:00:00,9.99,10.0,9.98,9.99,491664.0,9.5541,9.5636,9.5445,9.5541,491664.0
2017-10-09 10:05:00,9.99,10.01,9.98,10.01,558156.0,9.5541,9.5732,9.5445,9.5732,558156.0
2017-10-09 10:10:00,10.01,10.02,9.97,9.98,487020.0,9.5732,9.5828,9.5349,9.5445,487020.0
2017-10-09 10:15:00,9.98,10.0,9.98,9.99,1245336.0,9.5445,9.5636,9.5445,9.5541,1245336.0
2017-10-09 10:20:00,9.99,10.0,9.98,9.98,451836.0,9.5541,9.5636,9.5445,9.5445,451836.0
2017-10-09 10:25:00,9.98,9.99,9.98,9.99,853332.0,9.5445,9.5541,9.5445,9.5541,853332.0
2017-10-09 10:30:00,9.99,9.99,9.97,9.97,857064.0,9.5541,9.5541,9.5349,9.5349,857064.0
2017-10-09 10:35:00,9.97,9.99,9.97,9.98,550068.0,9.5349,9.5541,9.5349,9.5445,550068.0
2017-10-09 10:40:00,9.98,9.98,9.97,9.97,487080.0,9.5445,9.5445,9.5349,9.5349,487080.0
2017-10-09 10:45:00,9.98,9.98,9.94,9.94,961908.0,9.5445,9.5445,9.5062,9.5062,961908.0
2017-10-09 10:50:00,9.94,9.96,9.94,9.95,468780.0,9.5062,9.5254,9.5062,9.5158,468780.0
2017-10-09 10:55:00,9.95,9.97,9.95,9.96,111804.0,9.5158,9.5349,9.5158,9.5254,111804.0
2017-10-09 11:00:00,9.96,9.98,9.96,9.97,444300.0,9.5254,9.5445,9.5254,9.5349,444300.0
2017-10-09 11:05:00,9.97,9.97,9.96,9.96,136800.0,9.5349,9.5349,9.5254,9.5254,136800.0
2017-10-09 11:10:00,9.97,9.97,9.96,9.97,408168.0,9.5349,9.5349,9.5254,9.5349,408168.0
2017-10-09 11:15:00,9.97,9.98,9.96,9.98,1295580.0,9.5349,9.5445,9.5254,9.5445,1295580.0
2017-10-09 11:20:00,9.97,9.99,9.97,9.99,127884.0,9.5349,9.5541,9.5349,9.5541,127884.0
2017-10-09 11:25:00,9.98,9.99,9.97,9.98,257580.0,9.5445,9.5541,9.5349,9.5445,257580.0
2017-10-09 11:30:00,9.98,9.99,9.97,9.97,132660.0,9.5445,9.5541,9.5349,9.5349,132660.0
2017-10-09 11:35:00,9.97,9.98,9.97,9.97,121296.0,9.5349,9.5445,9.5349,9.5349,121296.0
2017-10-09 11:40:00,9.97,9.98,9.97,9.98,165156.0,9.5349,9.5445,9.5349,9.5445,165156.0
2017-10-09 11:45:00,9.98,9.99,9.98,9.99,418776.0,9.5445,9.5541,9.5445,9.5541,418776.0
2017-10-09 11:50:00,9.99,9.99,9.99,9.99,105024.0,9.5541,9.5541,9.5541,9.5541,105024.0
2017-10-09 11:55:00,9.99,9.99,9.99,9.99,73344.0,9.5541,9.5541,9.5541,9.5541,73344.0
2017-10-09 12:00:00,9.99,9.99,9.98,9.98,352692.0,9.5541,9.5541,9.5445,9.5445,352692.0
2017-10-09 12:05:00,9.98,9.98,9.98,9.98,48108.0,9.5445,9.5445,9.5445,9.5445,48108.0
2017-10-09 12:10:00,9.98,9.99,9.98,9.99,43200.0,9.5445,9.5541,9.5445,9.5541,43200.0
2017-10-09 12:15:00,9.99,9.99,9.97,9.98,164916.0,9.5541,9.5541,9.5349,9.5445,164916.0
2017-10-09 12:20:00,9.98,9.98,9.97,9.97,171372.0,9.5445,9.5445,9.5349,9.5349,171372.0
2017-10-09 12:25:00,9.97,9.98,9.96,9.97,179640.0,9.5349,9.5445,9.5254,9.5349,179640.0
2017-10-09 12:30:00,9.97,9.98,9.97,9.97,424380.0,9.5349,9.5445,9.5349,9.5349,424380.0
2017-10-09 12:35:00,9.97,9.97,9.96,9.97,198060.0,9.5349,9.5349,9.5254,9.5349,198060.0
2017-10-09 12:40:00,9.97,9.97,9.97,9.97,75960.0,9.5349,9.5349,9.5349,9.5349,75960.0
2017-10-09 12:45:00,9.97,9.97,9.96,9.96,170100.0,9.5349,9.5349,9.5254,9.5254,170100.0
2017-10-09 12:50:00,9.96,9.97,9.96,9.96,187308.0,9.5254,9.5349,9.5254,9.5254,187308.0
2017-10-09 12:55:00,9.97,9.97,9.97,9.97,187056.0,9.5349,9.5349,9.5349,9.5349,187056.0
2017-10-09 13:00:00,9.97,9.97,9.96,9.97,164844.0,9.5349,9.5349,9.5254,9.5349,164844.0
2017-10-09 13:05:00,9.97,9.97,9.96,9.96,49080.0,9.5349,9.5349,9.5254,9.5254,49080.0
2017-10-09 13:10:00,9.96,9.97,9.96,9.97,108252.0,9.5254,9.5349,9.5254,9.5349,108252.0
2017-10-09 13:15:00,9.97,9.97,9.96,9.96,84132.0,9.5349,9.5349,9.5254,9.5254,84132.0
2017-10-09 13:20:00,9.96,9.96,9.96,9.96,110160.0,9.5254,9.5254,9.5254,9.5254,110160.0
2017-10-09 13:25:00,9.96,9.97,9.96,9.97,165492.0,9.5254,9.5349,9.5254,9.5349,165492.0
2017-10-09 13:30:00,9.97,9.97,9.97,9.97,64728.0,9.5349,9.5349,9.5349,9.5349,64728.0
2017-10-09 13:35:00,9.97,9.98,9.97,9.98,95460.0,9.5349,9.5445,9.5349,9.5445,95460.0
2017-10-09 13:40:00,9.97,9.98,9.97,9.97,64860.0,9.5349,9.5445,9.5349,9.5349,64860.0
2017-10-09 13:45:00,9.97,9.98,9.95,9.96,544092.0,9.5349,9.5445,9.5158,9.5254,544092.0
2017-10-09 13:50:00,9.96,9.97,9.96,9.96,89760.0,9.5254,9.5349,9.5254,9.5254,89760.0
2017-10-09 13:55:00,9.96,9.97,9.96,9.96,273744.0,9.5254,9.5349,9.5254,9.5254,273744.0
2017-10-09 14:00:00,9.96,9.97,9.96,9.97,316836.0,9.5254,9.5349,9.5254,9.5349,316836.0
2017-10-09 14:05:00,9.97,9.97,9.97,9.97,281316.0,9.5349,9.5349,9.5349,9.5349,281316.0
2017-10-09 14:10:00,9.97,9.97,9.97,9.97,39204.0,9.5349,9.5349,9.5349,9.5349,39204.0
2017-10-09 14:15:00,9.97,9.97,9.94,9.95,532524.0,9.5349,9.5349,9.5062,9.5158,532524.0
2017-10-09 14:20:00,9.95,9.96,9.95,9.96,122004.0,9.5158,9.5254,9.5158,9.5254,122004.0
2017-10-09 14:25:00,9.96,9.96,9.95,9.96,506508.0,9.5254,9.5254,9.5158,9.5254,506508.0
2017-10-09 14:30:00,9.96,9.96,9.93,9.94,743664.0,9.5254,9.5254,9.4967,9.5062,743664.0
2017-10-09 14:35:00,9.93,9.95,9.93,9.95,390960.0,9.4967,9.5158,9.4967,9.5158,390960.0
2017-10-09 14:40:00,9.94,9.95,9.94,9.95,215160.0,9.5062,9.5158,9.5062,9.5158,215160.0
2017-10-09 14:45:00,9.96,9.96,9.94,9.94,511404.0,9.5254,9.5254,9.5062,9.5062,511404.0
2017-10-09 14:50:00,9.95,9.95,9.93,9.93,190464.0,9.5158,9.5158,9.4967,9.4967,190464.0
2017-10-09 14:55:00,9.94,9.94,9.93,9.93,189996.0,9.5062,9.5062,9.4967,9.4967,189996.0
2017-10-09 15:00:00,9.93,9.93,9.91,9.92,510432.0,9.4967,9.4967,9.4776,9.4871,510432.0
2017-10-09 15:05:00,9.91,9.92,9.91,9.91,1080840.0,9.4776,9.4871,9.4776,9.4776,1080840.0
2017-10-09 15:10:00,9.91,9.91,9.88,9.89,749496.0,9.4776,9.4776,9.4489,9.4584,749496.0
2017-10-09 15:15:00,9.89,9.9,9.89,9.9,259512.0,9.4584,9.468,9.4584,9.468,259512.0
2017-10-09 15:20:00,9.9,9.91,9.9,9.91,176268.0,9.468,9.4776,9.468,9.4776,176268.0
2017-10-09 15:25:00,9.91,9.92,9.91,9.92,201540.0,9.4776,9.4871,9.4776,9.4871,201540.0
2017-10-09 15:30:00,9.92,9.92,9.9,9.9,228984.0,9.4871,9.4871,9.468,9.468,228984.0
2017-10-09 15:35:00,9.9,9.91,9.89,9.9,218280.0,9.468,9.4776,9.4584,9.468,218280.0
2017-10-09 15:40:00,9.9,9.9,9.89,9.9,279036.0,9.468,9.468,9.4584,9.468,279036.0
2017-10-09 15:45:00,9.9,9.9,9.88,9.9,397368.0,9.468,9.468,9.4489,9.468,397368.0
2017-10-09 15:50:00,9.9,9.92,9.89,9.92,296568.0,9.468,9.4871,9.4584,9.4871,296568.0
2017-10-09 15:55:00,9.92,9.92,9.91,9.92,854928.0,9.4871,9.4871,9.4776,9.4871,854928.0
2017-10-10 09:30:00,10.02,10.02,9.99,10.01,2036640.0,9.5828,9.5828,9.5541,9.5732,2036640.0
2017-10-10 09:35:00,10.01,10.04,10.01,10.03,1849212.0,9.5732,9.6019,9.5732,9.5923,1849212.0
2017-10-10 09:40:00,10.03,10.05,10.02,10.02,1130328.0,9.5923,9.6114,9.5828,9.5828,1130328.0
2017-10-10 09:45:00,10.02,10.02,9.99,10.0,1073280.0,9.5828,9.5828,9.5541,9.5636,1073280.0
2017-10-10 09:50:00,9.99,9.99,9.96,9.97,1023240.0,9.5541,9.5541,9.5254,9.5349,1023240.0
2017-10-10 09:55:00,9.97,9.98,9.96,9.96,688200.0,9.5349,9.5445,9.5254,9.5254,688200.0
2017-10-10 10:00:00,9.97,9.97,9.94,9.96,1263528.0,9.5349,9.5349,9.5062,9.5254,1263528.0
2017-10-10 10:05:00,9.96,9.96,9.92,9.95,1071420.0,9.5254,9.5254,9.4871,9.5158,1071420.0
2017-10-10 10:10:00,9.95,9.96,9.92,9.94,617400.0,9.5158,9.5254,9.4871,9.5062,617400.0
2017-10-10 10:15:00,9.92,9.92,9.88,9.89,1480644.0,9.4871,9.4871,9.4489,9.4584,1480644.0
2017-10-10 10:20:00,9.89,9.9,9.86,9.9,1529208.0,9.4584,9.468,9.4297,9.468,1529208.0
2017-10-10 10:25:00,9.9,9.92,9.9,9.92,814692.0,9.468,9.4871,9.468,9.4871,814692.0
2017-10-10 10:30:00,9.92,9.94,9.91,9.93,645384.0,9.4871,9.5062,9.4776,9.4967,645384.0
2017-10-10 10:35:00,9.93,9.94,9.91,9.91,199416.0,9.4967,9.5062,9.4776,9.4776,199416.0
2017-10-10 10:40:00,9.91,9.94,9.9,9.94,521388.0,9.4776,9.5062,9.468,9.5062,521388.0
2017-10-10 10:45:00,9.94,9.95,9.93,9.94,355740.0,9.5062,9.5158,9.4967,9.5062,355740.0
2017-10-10 10:50:00,9.94,9.94,9.92,9.92,162600.0,9.5062,9.5062,9.4871,9.4871,162600.0
2017-10-10 10:55:00,9.93,9.94,9.91,9.93,385044.0,9.4967,9.5062,9.4776,9.4967,385044.0
2017-10-10 11:00:00,9.93,9.93,9.9,9.9,299412.0,9.4967,9.4967,9.468,9.468,299412.0
2017-10-10 11:05:00,9.91,9.92,9.89,9.92,523872.0,9.4776,9.4871,9.4584,9.4871,523872.0
2017-10-10 11:10:00,9.92,9.92,9.9,9.9,156036.0,9.4871,9.4871,9.468,9.468,156036.0
2017-10-10 11:15:00,9.9,9.93,9.9,9.93,182280.0,9.468,9.4967,9.468,9.4967,182280.0
2017-10-10 11:20:00,9.93,9.93,9.9,9.91,291468.0,9.4967,9.4967,9.468,9.4776,291468.0
2017-10-10 11:25:00,9.91,9.91,9.87,9.89,620736.0,9.4776,9.4776,9.4393,9.4584,620736.0
2017-10-10 11:30:00,9.89,9.92,9.89,9.91,192228.0,9.4584,9.4871,9.4584,9.4776,192228.0
2017-10-10 11:35:00,9.91,9.91,9.88,9.9,335724.0,9.4776,9.4776,9.4489,9.468,335724.0
2017-10-10 11:40:00,9.91,9.91,9.89,9.9,106800.0,9.4776,9.4776,9.4584,9.468,106800.0
2017-10-10 11:45:00,9.9,9.9,9.89,9.9,141600.0,9.468,9.468,9.4584,9.468,141600.0
2017-10-10 11:50:00,9.9,9.9,9.88,9.88,132816.0,9.468,9.468,9.4489,9.4489,132816.0
2017-10-10 11:55:00,9.88,9.88,9.84,9.86,968652.0,9.4489,9.4489,9.4106,9.4297,968652.0
2017-10-10 12:00:00,9.86,9.87,9.85,9.85,255120.0,9.4297,9.4393,9.4202,9.4202,255120.0
2017-10-10 12:05:00,9.85,9.87,9.82,9.83,723528.0,9.4202,9.4393,9.3915,9.401,723528.0
2017-10-10 12:10:00,9.83,9.84,9.82,9.83,351012.0,9.401,9.4106,9.3915,9.401,351012.0
2017-10-10 12:15:00,9.84,9.85,9.82,9.82,518664.0,9.4106,9.4202,9.3915,9.3915,518664.0
2017-10-10 12:20:00,9.83,9.85,9.81,9.85,730032.0,9.401,9.4202,9.3819,9.4202,730032.0
2017-10-10 12:25:00,9.85,9.86,9.84,9.85,330396.0,9.4202,9.4297,9.4106,9.4202,330396.0
2017-10-10 12:30:00,9.85,9.87,9.85,9.87,233532.0,9.4202,9.4393,9.4202,9.4393,233532.0
2017-10-10 12:35:00,9.87,9.88,9.86,9.86,203460.0,9.4393,9.4489,9.4297,9.4297,203460.0
2017-10-10 12:40:00,9.87,9.9,9.87,9.89,509436.0,9.4393,9.468,9.4393,9.4584,509436.0
2017-10-10 12:45:00,9.89,9.9,9.88,9.88,180312.0,9.4584,9.468,9.4489,9.4489,180312.0
2017-10-10 12:50:00,9.89,9.9,9.88,9.88,120648.0,9.4584,9.468,9.4489,9.4489,120648.0
2017-10-10 12:55:00,9.89,9.89,9.88,9.88,35856.0,9.4584,9.4584,9.4489,9.4489,35856.0
2017-10-10 13:00:00,9.88,9.9,9.88,9.89,360864.0,9.4489,9.468,9.4489,9.4584,360864.0
2017-10-10 13:05:00,9.89,9.9,9.88,9.89,36540.0,9.4584,9.468,9.4489,9.4584,36540.0
2017-10-10 13:10:00,9.9,9.92,9.9,9.91,394056.0,9.468,9.4871,9.468,9.4776,394056.0
2017-10-10 13:15:00,9.92,9.92,9.9,9.9,158436.0,9.4871,9.4871,9.468,9.468,158436.0
2017-10-10 13:20:00,9.9,9.9,9.89,9.89,124188.0,9.468,9.468,9.4584,9.4584,124188.0
2017-10-10 13:25:00,9.89,9.9,9.89,9.9,110748.0,9.4584,9.468,9.4584,9.468,110748.0
2017-10-10 13:30:00,9.9,9.91,9.9,9.9,57012.0,9.468,9.4776,9.468,9.468,57012.0
2017-10-10 13:35:00,9.9,9.91,9.88,9.91,663636.0,9.468,9.4776,9.4489,9.4776,663636.0
2017-10-10 13:40:00,9.91,9.92,9.9,9.9,396732.0,9.4776,9.4871,9.468,9.468,396732.0
2017-10-10 13:45:00,9.9,9.9,9.89,9.9,95100.0,9.468,9.468,9.4584,9.468,95100.0
2017-10-10 13:50:00,9.9,9.9,9.88,9.89,384552.0,9.468,9.468,9.4489,9.4584,384552.0
2017-10-10 13:55:00,9.89,9.89,9.88,9.88,152052.0,9.4584,9.4584,9.4489,9.4489,152052.0
2017-10-10 14:00:00,9.88,9.9,9.88,9.89,162012.0,9.4489,9.468,9.4489,9.4584,162012.0
2017-10-10 14:05:00,9.89,9.9,9.89,9.89,34476.0,9.4584,9.468,9.4584,9.4584,34476.0
2017-10-10 14:10:00,9.89,9.89,9.88,9.89,119064.0,9.4584,9.4584,9.4489,9.4584,119064.0
2017-10-10 14:15:00,9.89,9.89,9.87,9.88,85236.0,9.4584,9.4584,9.4393,9.4489,85236.0
2017-10-10 14:20:00,9.88,9.88,9.87,9.88,108768.0,9.4489,9.4489,9.4393,9.4489,108768.0
2017-10-10 14:25:00,9.88,9.9,9.88,9.89,130656.0,9.4489,9.468,9.4489,9.4584,130656.0
2017-10-10 14:30:00,9.9,9.9,9.89,9.9,109200.0,9.468,9.468,9.4584,9.468,109200.0
2017-10-10 14:35:00,9.9,9.9,9.89,9.9,80160.0,9.468,9.468,9.4584,9.468,80160.0
2017-10-10 14:40:00,9.9,9.9,9.9,9.9,73200.0,9.468,9.468,9.468,9.468,73200.0
2017-10-10 14:45:00,9.9,9.91,9.9,9.91,55200.0,9.468,9.4776,9.468,9.4776,55200.0
2017-10-10 14:50:00,9.91,9.91,9.9,9.91,128328.0,9.4776,9.4776,9.468,9.4776,128328.0
2017-10-10 14:55:00,9.9,9.9,9.9,9.9,87864.0,9.468,9.468,9.468,9.468,87864.0
2017-10-10 15:00:00,9.91,9.92,9.9,9.92,450816.0,9.4776,9.4871,9.468,9.4871,450816.0
2017-10-10 15:05:00,9.92,9.94,9.92,9.94,477936.0,9.4871,9.5062,9.4871,9.5062,477936.0
2017-10-10 15:10:00,9.93,9.93,9.92,9.92,378060.0,9.4967,9.4967,9.4871,9.4871,378060.0
2017-10-10 15:15:00,9.92,9.93,9.92,9.92,98052.0,9.4871,9.4967,9.4871,9.4871,98052.0
2017-10-10 15:20:00,9.92,9.93,9.92,9.93,83232.0,9.4871,9.4967,9.4871,9.4967,83232.0
2017-10-10 15:25:00,9.93,9.93,9.92,9.92,221388.0,9.4967,9.4967,9.4871,9.4871,221388.0
2017-10-10 15:30:00,9.91,9.93,9.91,9.92,243300.0,9.4776,9.4967,9.4776,9.4871,243300.0
2017-10-10 15:35:00,9.92,9.92,9.92,9.92,174108.0,9.4871,9.4871,9.4871,9.4871,174108.0
2017-10-10 15:40:00,9.92,9.92,9.91,9.92,176160.0,9.4871,9.4871,9.4776,9.4871,176160.0
2017-10-10 15:45:00,9.92,9.93,9.92,9.92,77040.0,9.4871,9.4967,9.4871,9.4871,77040.0
2017-10-10 15:50:00,9.93,9.93,9.92,9.92,234612.0,9.4967,9.4967,9.4871,9.4871,234612.0
2017-10-10 15:55:00,9.92,9.94,9.92,9.94,1228536.0,9.4871,9.5062,9.4871,9.5062,1228536.0
2017-10-11 09:30:00,9.93,9.95,9.91,9.92,1058928.0,9.4967,9.5158,9.4776,9.4871,1058928.0
2017-10-11 09:35:00,9.92,9.94,9.9,9.91,666456.0,9.4871,9.5062,9.468,9.4776,666456.0
2017-10-11 09:40:00,9.91,9.93,9.9,9.93,582792.0,9.4776,9.4967,9.468,9.4967,582792.0
2017-10-11 09:45:00,9.93,9.94,9.91,9.92,493800.0,9.4967,9.5062,9.4776,9.4871,493800.0
2017-10-11 09:50:00,9.92,9.93,9.89,9.89,529104.0,9.4871,9.4967,9.4584,9.4584,529104.0
2017-10-11 09:55:00,9.89,9.92,9.89,9.92,648720.0,9.4584,9.4871,9.4584,9.4871,648720.0
2017-10-11 10:00:00,9.92,9.95,9.92,9.95,505236.0,9.4871,9.5158,9.4871,9.5158,505236.0
2017-10-11 10:05:00,9.95,9.96,9.94,9.96,779880.0,9.5158,9.5254,9.5062,9.5254,779880.0
2017-10-11 10:10:00,9.96,9.97,9.96,9.96,675360.0,9.5254,9.5349,9.5254,9.5254,675360.0
2017-10-11 10:15:00,9.96,9.96,9.94,9.95,329496.0,9.5254,9.5254,9.5062,9.5158,329496.0
2017-10-11 10:20:00,9.95,9.97,9.95,9.97,635124.0,9.5158,9.5349,9.5158,9.5349,635124.0
2017-10-11 10:25:00,9.97,9.98,9.96,9.96,574236.0,9.5349,9.5445,9.5254,9.5254,574236.0
2017-10-11 10:30:00,9.97,9.98,9.96,9.98,810660.0,9.5349,9.5445,9.5254,9.5445,810660.0
2017-10-11 10:35:00,9.98,9.98,9.95,9.95,668652.0,9.5445,9.5445,9.5158,9.5158,668652.0
2017-10-11 10:40:00,9.95,9.96,9.95,9.96,194988.0,9.5158,9.5254,9.5158,9.5254,194988.0
2017-10-11 10:45:00,9.97,9.97,9.95,9.95,414804.0,9.5349,9.5349,9.5158,9.5158,414804.0
2017-10-11 10:50:00,9.96,9.96,9.95,9.96,344376.0,9.5254,9.5254,9.5158,9.5254,344376.0
2017-10-11 10:55:00,9.96,9.96,9.95,9.95,139332.0,9.5254,9.5254,9.5158,9.5158,139332.0
2017-10-11 11:00:00,9.95,9.96,9.94,9.96,328236.0,9.5158,9.5254,9.5062,9.5254,328236.0
2017-10-11 11:05:00,9.96,9.97,9.96,9.97,194712.0,9.5254,9.5349,9.5254,9.5349,194712.0
2017-10-11 11:10:00,9.97,9.98,9.97,9.97,340836.0,9.5349,9.5445,9.5349,9.5349,340836.0
2017-10-11 11:15:00,9.97,9.98,9.95,9.95,397260.0,9.5349,9.5445,9.5158,9.5158,397260.0
2017-10-11 11:20:00,9.95,9.96,9.94,9.94,351156.0,9.5158,9.5254,9.5062,9.5062,351156.0
2017-10-11 11:25:00,9.94,9.94,9.93,9.93,151596.0,9.5062,9.5062,9.4967,9.4967,151596.0
2017-10-11 11:30:00,9.94,9.95,9.94,9.95,243600.0,9.5062,9.5158,9.5062,9.5158,243600.0
2017-10-11 11:35:00,9.95,9.95,9.94,9.95,125400.0,9.5158,9.5158,9.5062,9.5158,125400.0
2017-10-11 11:40:00,9.95,9.95,9.94,9.95,63144.0,9.5158,9.5158,9.5062,9.5158,63144.0
2017-10-11 11:45:00,9.95,9.95,9.94,9.94,147360.0,9.5158,9.5158,9.5062,9.5062,147360.0
2017-10-11 11:50:00,9.94,9.96,9.94,9.96,306420.0,9.5062,9.5254,9.5062,9.5254,306420.0
2017-10-11 11:55:00,9.96,9.96,9.95,9.95,98388.0,9.5254,9.5254,9.5158,9.5158,98388.0
2017-10-11 12:00:00,9.96,9.97,9.95,9.97,115080.0,9.5254,9.5349,9.5158,9.5349,115080.0
2017-10-11 12:05:00,9.97,9.97,9.96,9.97,248640.0,9.5349,9.5349,9.5254,9.5349,248640.0
2017-10-11 12:10:00,9.97,9.97,9.95,9.96,247332.0,9.5349,9.5349,9.5158,9.5254,247332.0
2017-10-11 12:15:00,9.96,9.97,9.96,9.97,247176.0,9.5254,9.5349,9.5254,9.5349,247176.0
2017-10-11 12:20:00,9.97,9.97,9.97,9.97,129360.0,9.5349,9.5349,9.5349,9.5349,129360.0
2017-10-11 12:25:00,9.97,9.97,9.97,9.97,114024.0,9.5349,9.5349,9.5349,9.5349,114024.0
2017-10-11 12:30:00,9.97,9.97,9.97,9.97,197112.0,9.5349,9.5349,9.5349,9.5349,197112.0
2017-10-11 12:35:00,9.97,9.97,9.96,9.97,101940.0,9.5349,9.5349,9.5254,9.5349,101940.0
2017-10-11 12:40:00,9.97,9.98,9.97,9.98,79560.0,9.5349,9.5445,9.5349,9.5445,79560.0
2017-10-11 12:45:00,9.97,9.97,9.96,9.96,157980.0,9.5349,9.5349,9.5254,9.5254,157980.0
2017-10-11 12:50:00,9.96,9.97,9.96,9.97,202800.0,9.5254,9.5349,9.5254,9.5349,202800.0
2017-10-11 12:55:00,9.97,9.97,9.97,9.97,57504.0,9.5349,9.5349,9.5349,9.5349,57504.0
2017-10-11 13:00:00,9.97,9.97,9.97,9.97,127140.0,9.5349,9.5349,9.5349,9.5349,127140.0
2017-10-11 13:05:00,9.97,9.98,9.97,9.98,374220.0,9.5349,9.5445,9.5349,9.5445,374220.0
2017-10-11 13:10:00,9.98,9.99,9.97,9.97,220776.0,9.5445,9.5541,9.5349,9.5349,220776.0
2017-10-11 13:15:00,9.97,9.98,9.97,9.97,475092.0,9.5349,9.5445,9.5349,9.5349,475092.0
2017-10-11 13:20:00,9.97,9.97,9.96,9.96,181428.0,9.5349,9.5349,9.5254,9.5254,181428.0
2017-10-11 13:25:00,9.96,9.96,9.96,9.96,361992.0,9.5254,9.5254,9.5254,9.5254,361992.0
2017-10-11 13:30:00,9.96,9.96,9.96,9.96,52800.0,9.5254,9.5254,9.5254,9.5254,52800.0
2017-10-11 13:35:00,9.96,9.97,9.96,9.96,92388.0,9.5254,9.5349,9.5254,9.5254,92388.0
2017-10-11 13:40:00,9.96,9.96,9.96,9.96,125724.0,9.5254,9.5254,9.5254,9.5254,125724.0
2017-10-11 13:45:00,9.96,9.97,9.96,9.97,46080.0,9.5254,9.5349,9.5254,9.5349,46080.0
2017-10-11 13:50:00,9.97,9.98,9.96,9.97,292092.0,9.5349,9.5445,9.5254,9.5349,292092.0
2017-10-11 13:55:00,9.97,9.97,9.96,9.96,97176.0,9.5349,9.5349,9.5254,9.5254,97176.0
2017-10-11 14:00:00,9.96,9.98,9.96,9.97,280116.0,9.5254,9.5445,9.5254,9.5349,280116.0
2017-10-11 14:05:00,9.97,9.97,9.96,9.97,210336.0,9.5349,9.5349,9.5254,9.5349,210336.0
2017-10-11 14:10:00,9.97,9.98,9.96,9.98,55200.0,9.5349,9.5445,9.5254,9.5445,55200.0
2017-10-11 14:15:00,9.98,10.0,9.98,10.0,847068.0,9.5445,9.5636,9.5445,9.5636,847068.0
2017-10-11 14:20:00,9.99,9.99,9.95,9.96,802668.0,9.5541,9.5541,9.5158,9.5254,802668.0
2017-10-11 14:25:00,9.96,9.97,9.96,9.97,347808.0,9.5254,9.5349,9.5254,9.5349,347808.0
2017-10-11 14:30:00,9.97,9.98,9.96,9.97,262368.0,9.5349,9.5445,9.5254,9.5349,262368.0
2017-10-11 14:35:00,9.97,9.97,9.96,9.97,154860.0,9.5349,9.5349,9.5254,9.5349,154860.0
2017-10-11 14:40:00,9.96,9.98,9.96,9.97,415800.0,9.5254,9.5445,9.5254,9.5349,415800.0
2017-10-11 14:45:00,9.97,9.98,9.97,9.97,150660.0,9.5349,9.5445,9.5349,9.5349,150660.0
2017-10-11 14:50:00,9.97,9.98,9.97,9.97,143568.0,9.5349,9.5445,9.5349,9.5349,143568.0
2017-10-11 14:55:00,9.97,9.99,9.97,9.98,326184.0,9.5349,9.5541,9.5349,9.5445,326184.0
2017-10-11 15:00:00,9.98,9.99,9.98,9.99,347016.0,9.5445,9.5541,9.5445,9.5541,347016.0
2017-10-11 15:05:00,9.99,10.0,9.99,10.0,1450392.0,9.5541,9.5636,9.5541,9.5636,1450392.0
2017-10-11 15:10:00,10.0,10.02,10.0,10.01,488304.0,9.5636,9.5828,9.5636,9.5732,488304.0
2017-10-11 15:15:00,10.01,10.02,10.01,10.02,241380.0,9.5732,9.5828,9.5732,9.5828,241380.0
2017-10-11 15:20:00,10.02,10.03,10.01,10.01,489888.0,9.5828,9.5923,9.5732,9.5732,489888.0
2017-10-11 15:25:00,10.01,10.01,10.0,10.01,478668.0,9.5732,9.5732,9.5636,9.5732,478668.0
2017-10-11 15:30:00,10.01,10.03,10.01,10.02,470772.0,9.5732,9.5923,9.5732,9.5828,470772.0
2017-10-11 15:35:00,10.02,10.02,10.01,10.01,434280.0,9.5828,9.5828,9.5732,9.5732,434280.0
2017-10-11 15:40:00,10.01,10.01,10.01,10.01,116820.0,9.5732,9.5732,9.5732,9.5732,116820.0
2017-10-11 15:45:00,10.01,10.02,10.0,10.01,282072.0,9.5732,9.5828,9.5636,9.5732,282072.0
2017-10-11 15:50:00,10.01,10.03,10.01,10.02,1020180.0,9.5732,9.5923,9.5732,9.5828,1020180.0
2017-10-11 15:55:00,10.02,10.03,10.02,10.03,1165164.0,9.5828,9.5923,9.5828,9.5923,1165164.0
2017-10-12 09:30:00,9.99,10.01,9.97,10.01,1557840.0,9.5541,9.5732,9.5349,9.5732,1557840.0
2017-10-12 09:35:00,10.0,10.01,9.99,10.0,1164528.0,9.5636,9.5732,9.5541,9.5636,1164528.0
2017-10-12 09:40:00,10.01,10.01,9.96,9.96,1324428.0,9.5732,9.5732,9.5254,9.5254,1324428.0
2017-10-12 09:45:00,9.96,9.99,9.95,9.99,1471668.0,9.5254,9.5541,9.5158,9.5541,1471668.0
2017-10-12 09:50:00,9.99,10.01,9.99,10.01,1194672.0,9.5541,9.5732,9.5541,9.5732,1194672.0
2017-10-12 09:55:00,10.01,10.02,9.99,10.0,723324.0,9.5732,9.5828,9.5541,9.5636,723324.0
2017-10-12 10:00:00,10.0,10.02,9.97,10.02,1445268.0,9.5636,9.5828,9.5349,9.5828,1445268.0
2017-10-12 10:05:00,10.02,10.02,10.0,10.0,686568.0,9.5828,9.5828,9.5636,9.5636,686568.0
2017-10-12 10:10:00,10.0,10.02,10.0,10.0,202764.0,9.5636,9.5828,9.5636,9.5636,202764.0
2017-10-12 10:15:00,10.0,10.03,10.0,10.03,1379652.0,9.5636,9.5923,9.5636,9.5923,1379652.0
2017-10-12 10:20:00,10.03,10.04,10.03,10.03,781680.0,9.5923,9.6019,9.5923,9.5923,781680.0
2017-10-12 10:25:00,10.03,10.04,10.02,10.03,339648.0,9.5923,9.6019,9.5828,9.5923,339648.0
2017-10-12 10:30:00,10.03,10.04,10.03,10.03,700464.0,9.5923,9.6019,9.5923,9.5923,700464.0
2017-10-12 10:35:00,10.04,10.05,10.03,10.03,530388.0,9.6019,9.6114,9.5923,9.5923,530388.0
2017-10-12 10:40:00,10.03,10.03,10.02,10.03,263712.0,9.5923,9.5923,9.5828,9.5923,263712.0
2017-10-12 10:45:00,10.02,10.03,10.02,10.02,260412.0,9.5828,9.5923,9.5828,9.5828,260412.0
2017-10-12 10:50:00,10.03,10.03,10.01,10.01,98640.0,9.5923,9.5923,9.5732,9.5732,98640.0
2017-10-12 10:55:00,10.01,10.02,10.01,10.02,74244.0,9.5732,9.5828,9.5732,9.5828,74244.0
2017-10-12 11:00:00,10.01,10.03,10.01,10.02,142836.0,9.5732,9.5923,9.5732,9.5828,142836.0
2017-10-12 11:05:00,10.02,10.03,10.02,10.03,91608.0,9.5828,9.5923,9.5828,9.5923,91608.0
2017-10-12 11:10:00,10.03,10.05,10.03,10.04,456600.0,9.5923,9.6114,9.5923,9.6019,456600.0
2017-10-12 11:15:00,10.05,10.05,10.03,10.04,457800.0,9.6114,9.6114,9.5923,9.6019,457800.0
2017-10-12 11:20:00,10.03,10.04,10.03,10.04,171240.0,9.5923,9.6019,9.5923,9.6019,171240.0
2017-10-12 11:25:00,10.04,10.04,10.03,10.04,94932.0,9.6019,9.6019,9.5923,9.6019,94932.0
2017-10-12 11:30:00,10.04,10.05,10.04,10.05,264780.0,9.6019,9.6114,9.6019,9.6114,264780.0
2017-10-12 11:35:00,10.05,10.05,10.04,10.05,357540.0,9.6114,9.6114,9.6019,9.6114,357540.0
2017-10-12 11:40:00,10.05,10.06,10.05,10.05,399012.0,9.6114,9.621,9.6114,9.6114,399012.0
2017-10-12 11:45:00,10.05,10.05,10.04,10.05,164160.0,9.6114,9.6114,9.6019,9.6114,164160.0
2017-10-12 11:50:00,10.05,10.06,10.05,10.06,152640.0,9.6114,9.621,9.6114,9.621,152640.0
2017-10-12 11:55:00,10.06,10.06,10.05,10.06,213468.0,9.621,9.621,9.6114,9.621,213468.0
2017-10-12 12:00:00,10.06,10.07,10.06,10.07,342960.0,9.621,9.6306,9.621,9.6306,342960.0
2017-10-12 12:05:00,10.07,10.09,10.07,10.08,868164.0,9.6306,9.6497,9.6306,9.6401,868164.0
2017-10-12 12:10:00,10.08,10.08,10.06,10.07,302136.0,9.6401,9.6401,9.621,9.6306,302136.0
2017-10-12 12:15:00,10.07,10.07,10.06,10.06,85800.0,9.6306,9.6306,9.621,9.621,85800.0
2017-10-12 12:20:00,10.06,10.07,10.06,10.06,145224.0,9.621,9.6306,9.621,9.621,145224.0
2017-10-12 12:25:00,10.07,10.07,10.06,10.06,158856.0,9.6306,9.6306,9.621,9.621,158856.0
2017-10-12 12:30:00,10.05,10.06,10.05,10.06,118212.0,9.6114,9.621,9.6114,9.621,118212.0
2017-10-12 12:35:00,10.06,10.06,10.04,10.05,297216.0,9.621,9.621,9.6019,9.6114,297216.0
2017-10-12 12:40:00,10.05,10.05,10.05,10.05,174600.0,9.6114,9.6114,9.6114,9.6114,174600.0
2017-10-12 12:45:00,10.05,10.05,10.03,10.03,269316.0,9.6114,9.6114,9.5923,9.5923,269316.0
2017-10-12 12:50:00,10.04,10.04,10.03,10.03,581520.0,9.6019,9.6019,9.5923,9.5923,581520.0
2017-10-12 12:55:00,10.03,10.05,10.03,10.04,304464.0,9.5923,9.6114,9.5923,9.6019,304464.0
2017-10-12 13:00:00,10.04,10.05,10.04,10.04,80640.0,9.6019,9.6114,9.6019,9.6019,80640.0
2017-10-12 13:05:00,10.04,10.06,10.04,10.06,145080.0,9.6019,9.621,9.6019,9.621,145080.0
2017-10-12 13:10:00,10.05,10.06,10.05,10.06,144348.0,9.6114,9.621,9.6114,9.621,144348.0
2017-10-12 13:15:00,10.06,10.06,10.06,10.06,110832.0,9.621,9.621,9.621,9.621,110832.0
2017-10-12 13:20:00,10.06,10.06,10.06,10.06,55992.0,9.621,9.621,9.621,9.621,55992.0
2017-10-12 13:25:00,10.06,10.06,10.05,10.06,212280.0,9.621,9.621,9.6114,9.621,212280.0
2017-10-12 13:30:00,10.05,10.05,10.05,10.05,72084.0,9.6114,9.6114,9.6114,9.6114,72084.0
2017-10-12 13:35:00,10.06,10.06,10.06,10.06,81120.0,9.621,9.621,9.621,9.621,81120.0
2017-10-12 13:40:00,10.06,10.06,10.05,10.05,208788.0,9.621,9.621,9.6114,9.6114,208788.0
2017-10-12 13:45:00,10.04,10.05,10.04,10.05,205020.0,9.6019,9.6114,9.6019,9.6114,205020.0
2017-10-12 13:50:00,10.04,10.04,10.04,10.04,163104.0,9.6019,9.6019,9.6019,9.6019,163104.0
2017-10-12 13:55:00,10.05,10.05,10.04,10.04,44400.0,9.6114,9.6114,9.6019,9.6019,44400.0
2017-10-12 14:00:00,10.04,10.05,10.04,10.05,7200.0,9.6019,9.6114,9.6019,9.6114,7200.0
2017-10-12 14:05:00,10.05,10.06,10.05,10.05,101232.0,9.6114,9.621,9.6114,9.6114,101232.0
2017-10-12 14:10:00,10.04,10.05,10.03,10.05,176592.0,9.6019,9.6114,9.5923,9.6114,176592.0
2017-10-12 14:15:00,10.05,10.05,10.04,10.04,52356.0,9.6114,9.6114,9.6019,9.6019,52356.0
2017-10-12 14:20:00,10.04,10.04,10.04,10.04,125364.0,9.6019,9.6019,9.6019,9.6019,125364.0
2017-10-12 14:25:00,10.04,10.04,10.03,10.04,75264.0,9.6019,9.6019,9.5923,9.6019,75264.0
2017-10-12 14:30:00,10.03,10.04,10.03,10.03,152712.0,9.5923,9.6019,9.5923,9.5923,152712.0
2017-10-12 14:35:00,10.03,10.04,10.03,10.04,147060.0,9.5923,9.6019,9.5923,9.6019,147060.0
2017-10-12 14:40:00,10.04,10.04,10.02,10.03,99420.0,9.6019,9.6019,9.5828,9.5923,99420.0
2017-10-12 14:45:00,10.02,10.03,10.0,10.0,323160.0,9.5828,9.5923,9.5636,9.5636,323160.0
2017-10-12 14:50:00,10.0,10.01,9.98,9.98,1171068.0,9.5636,9.5732,9.5445,9.5445,1171068.0
2017-10-12 14:55:00,9.98,10.0,9.98,9.99,547032.0,9.5445,9.5636,9.5445,9.5541,547032.0
2017-10-12 15:00:00,10.0,10.0,9.99,10.0,369588.0,9.5636,9.5636,9.5541,9.5636,369588.0
2017-10-12 15:05:00,9.99,10.0,9.99,10.0,183072.0,9.5541,9.5636,9.5541,9.5636,183072.0
2017-10-12 15:10:00,10.0,10.01,10.0,10.01,221004.0,9.5636,9.5732,9.5636,9.5732,221004.0
2017-10-12 15:15:00,10.01,10.01,10.0,10.01,180720.0,9.5732,9.5732,9.5636,9.5732,180720.0
2017-10-12 15:20:00,10.01,10.01,10.01,10.01,81432.0,9.5732,9.5732,9.5732,9.5732,81432.0
2017-10-12 15:25:00,10.01,10.02,10.0,10.0,72876.0,9.5732,9.5828,9.5636,9.5636,72876.0
2017-10-12 15:30:00,10.0,10.0,9.98,9.98,327732.0,9.5636,9.5636,9.5445,9.5445,327732.0
2017-10-12 15:35:00,9.97,9.99,9.97,9.97,213696.0,9.5349,9.5541,9.5349,9.5349,213696.0
2017-10-12 15:40:00,9.97,9.99,9.97,9.98,101964.0,9.5349,9.5541,9.5349,9.5445,101964.0
2017-10-12 15:45:00,9.98,9.98,9.96,9.96,429684.0,9.5445,9.5445,9.5254,9.5254,429684.0
2017-10-12 15:50:00,9.96,9.97,9.94,9.96,1080192.0,9.5254,9.5349,9.5062,9.5254,1080192.0
2017-10-12 15:55:00,9.97,9.98,9.95,9.97,1901148.0,9.5349,9.5445,9.5158,9.5349,1901148.0
2017-10-13 09:30:00,10.09,10.1,10.06,10.08,2151132.0,9.6497,9.6593,9.621,9.6401,2151132.0
2017-10-13 09:35:00,10.08,10.09,10.06,10.06,961284.0,9.6401,9.6497,9.621,9.621,961284.0
2017-10-13 09:40:00,10.06,10.07,10.05,10.07,814728.0,9.621,9.6306,9.6114,9.6306,814728.0
2017-10-13 09:45:00,10.07,10.09,10.06,10.08,831312.0,9.6306,9.6497,9.621,9.6401,831312.0
2017-10-13 09:50:00,10.08,10.09,10.07,10.08,658128.0,9.6401,9.6497,9.6306,9.6401,658128.0
2017-10-13 09:55:00,10.09,10.09,10.06,10.06,311736.0,9.6497,9.6497,9.621,9.621,311736.0
2017-10-13 10:00:00,10.07,10.08,10.07,10.08,688224.0,9.6306,9.6401,9.6306,9.6401,688224.0
2017-10-13 10:05:00,10.09,10.1,10.08,10.09,953436.0,9.6497,9.6593,9.6401,9.6497,953436.0
2017-10-13 10:10:00,10.09,10.1,10.07,10.07,492852.0,9.6497,9.6593,9.6306,9.6306,492852.0
2017-10-13 10:15:00,10.08,10.09,10.08,10.08,507720.0,9.6401,9.6497,9.6401,9.6401,507720.0
2017-10-13 10:20:00,10.08,10.11,10.08,10.1,624612.0,9.6401,9.6688,9.6401,9.6593,624612.0
2017-10-13 10:25:00,10.1,10.11,10.1,10.11,220608.0,9.6593,9.6688,9.6593,9.6688,220608.0
2017-10-13 10:30:00,10.11,10.12,10.1,10.11,420132.0,9.6688,9.6784,9.6593,9.6688,420132.0
2017-10-13 10:35:00,10.11,10.11,10.1,10.1,273528.0,9.6688,9.6688,9.6593,9.6593,273528.0
2017-10-13 10:40:00,10.11,10.11,10.08,10.09,563616.0,9.6688,9.6688,9.6401,9.6497,563616.0
2017-10-13 10:45:00,10.09,10.1,10.09,10.09,441408.0,9.6497,9.6593,9.6497,9.6497,441408.0
2017-10-13 10:50:00,10.09,10.09,10.06,10.07,520668.0,9.6497,9.6497,9.621,9.6306,520668.0
2017-10-13 10:55:00,10.08,10.08,10.07,10.08,179796.0,9.6401,9.6401,9.6306,9.6401,179796.0
2017-10-13 11:00:00,10.08,10.09,10.08,10.08,185820.0,9.6401,9.6497,9.6401,9.6401,185820.0
2017-10-13 11:05:00,10.07,10.08,10.06,10.07,230088.0,9.6306,9.6401,9.621,9.6306,230088.0
2017-10-13 11:10:00,10.07,10.08,10.07,10.08,128904.0,9.6306,9.6401,9.6306,9.6401,128904.0
2017-10-13 11:15:00,10.08,10.09,10.08,10.09,112800.0,9.6401,9.6497,9.6401,9.6497,112800.0
2017-10-13 11:20:00,10.09,10.09,10.08,10.09,71460.0,9.6497,9.6497,9.6401,9.6497,71460.0
2017-10-13 11:25:00,10.09,10.09,10.08,10.08,91440.0,9.6497,9.6497,9.6401,9.6401,91440.0
2017-10-13 11:30:00,10.08,10.09,10.06,10.07,180372.0,9.6401,9.6497,9.621,9.6306,180372.0
2017-10-13 11:35:00,10.08,10.08,10.08,10.08,102336.0,9.6401,9.6401,9.6401,9.6401,102336.0
2017-10-13 11:40:00,10.08,10.09,10.08,10.09,63720.0,9.6401,9.6497,9.6401,9.6497,63720.0
2017-10-13 11:45:00,10.09,10.09,10.09,10.09,53580.0,9.6497,9.6497,9.6497,9.6497,53580.0
2017-10-13 11:50:00,10.09,10.09,10.09,10.09,82224.0,9.6497,9.6497,9.6497,9.6497,82224.0
2017-10-13 11:55:00,10.1,10.1,10.09,10.09,87888.0,9.6593,9.6593,9.6497,9.6497,87888.0
2017-10-13 12:00:00,10.1,10.11,10.09,10.1,360072.0,9.6593,9.6688,9.6497,9.6593,360072.0
2017-10-13 12:05:00,10.1,10.1,10.09,10.09,151968.0,9.6593,9.6593,9.6497,9.6497,151968.0
2017-10-13 12:10:00,10.09,10.1,10.09,10.09,184896.0,9.6497,9.6593,9.6497,9.6497,184896.0
2017-10-13 12:15:00,10.09,10.09,10.08,10.09,163860.0,9.6497,9.6497,9.6401,9.6497,163860.0
2017-10-13 12:20:00,10.09,10.09,10.09,10.09,153948.0,9.6497,9.6497,9.6497,9.6497,153948.0
2017-10-13 12:25:00,10.09,10.11,10.09,10.11,150480.0,9.6497,9.6688,9.6497,9.6688,150480.0
2017-10-13 12:30:00,10.1,10.11,10.1,10.11,298980.0,9.6593,9.6688,9.6593,9.6688,298980.0
2017-10-13 12:35:00,10.11,10.11,10.09,10.09,244488.0,9.6688,9.6688,9.6497,9.6497,244488.0
2017-10-13 12:40:00,10.09,10.1,10.09,10.1,74640.0,9.6497,9.6593,9.6497,9.6593,74640.0
2017-10-13 12:45:00,10.1,10.1,10.09,10.1,85860.0,9.6593,9.6593,9.6497,9.6593,85860.0
2017-10-13 12:50:00,10.1,10.11,10.1,10.1,91944.0,9.6593,9.6688,9.6593,9.6593,91944.0
2017-10-13 12:55:00,10.1,10.11,10.1,10.11,50412.0,9.6593,9.6688,9.6593,9.6688,50412.0
2017-10-13 13:00:00,10.1,10.11,10.1,10.11,152412.0,9.6593,9.6688,9.6593,9.6688,152412.0
2017-10-13 13:05:00,10.11,10.11,10.11,10.11,89412.0,9.6688,9.6688,9.6688,9.6688,89412.0
2017-10-13 13:10:00,10.11,10.11,10.11,10.11,22428.0,9.6688,9.6688,9.6688,9.6688,22428.0
2017-10-13 13:15:00,10.11,10.12,10.11,10.11,270540.0,9.6688,9.6784,9.6688,9.6688,270540.0
2017-10-13 13:20:00,10.11,10.11,10.11,10.11,81612.0,9.6688,9.6688,9.6688,9.6688,81612.0
2017-10-13 13:25:00,10.11,10.11,10.1,10.11,109644.0,9.6688,9.6688,9.6593,9.6688,109644.0
2017-10-13 13:30:00,10.11,10.11,10.11,10.11,55812.0,9.6688,9.6688,9.6688,9.6688,55812.0
2017-10-13 13:35:00,10.11,10.11,10.1,10.11,125712.0,9.6688,9.6688,9.6593,9.6688,125712.0
2017-10-13 13:40:00,10.1,10.11,10.1,10.11,43284.0,9.6593,9.6688,9.6593,9.6688,43284.0
2017-10-13 13:45:00,10.11,10.11,10.1,10.1,49920.0,9.6688,9.6688,9.6593,9.6593,49920.0
2017-10-13 13:50:00,10.1,10.1,10.1,10.1,83040.0,9.6593,9.6593,9.6593,9.6593,83040.0
2017-10-13 13:55:00,10.1,10.1,10.09,10.09,135576.0,9.6593,9.6593,9.6497,9.6497,135576.0
2017-10-13 14:00:00,10.09,10.1,10.09,10.1,88788.0,9.6497,9.6593,9.6497,9.6593,88788.0
2017-10-13 14:05:00,10.09,10.1,10.09,10.1,10800.0,9.6497,9.6593,9.6497,9.6593,10800.0
2017-10-13 14:10:00,10.1,10.1,10.1,10.1,93660.0,9.6593,9.6593,9.6593,9.6593,93660.0
2017-10-13 14:15:00,10.1,10.1,10.1,10.1,146784.0,9.6593,9.6593,9.6593,9.6593,146784.0
2017-10-13 14:20:00,10.1,10.1,10.08,10.09,232380.0,9.6593,9.6593,9.6401,9.6497,232380.0
2017-10-13 14:25:00,10.09,10.1,10.09,10.09,269472.0,9.6497,9.6593,9.6497,9.6497,269472.0
2017-10-13 14:30:00,10.09,10.09,10.09,10.09,155340.0,9.6497,9.6497,9.6497,9.6497,155340.0
2017-10-13 14:35:00,10.09,10.09,10.09,10.09,156816.0,9.6497,9.6497,9.6497,9.6497,156816.0
2017-10-13 14:40:00,10.09,10.09,10.08,10.09,279492.0,9.6497,9.6497,9.6401,9.6497,279492.0
2017-10-13 14:45:00,10.08,10.09,10.08,10.09,84048.0,9.6401,9.6497,9.6401,9.6497,84048.0
2017-10-13 14:50:00,10.09,10.09,10.08,10.09,335664.0,9.6497,9.6497,9.6401,9.6497,335664.0
2017-10-13 14:55:00,10.09,10.1,10.09,10.1,262320.0,9.6497,9.6593,9.6497,9.6593,262320.0
2017-10-13 15:00:00,10.1,10.1,10.1,10.1,152436.0,9.6593,9.6593,9.6593,9.6593,152436.0
2017-10-13 15:05:00,10.1,10.1,10.1,10.1,104304.0,9.6593,9.6593,9.6593,9.6593,104304.0
2017-10-13 15:10:00,10.1,10.11,10.1,10.1,198588.0,9.6593,9.6688,9.6593,9.6593,198588.0
2017-10-13 15:15:00,10.1,10.1,10.09,10.09,330108.0,9.6593,9.6593,9.6497,9.6497,330108.0
2017-10-13 15:20:00,10.09,10.1,10.09,10.1,45480.0,9.6497,9.6593,9.6497,9.6593,45480.0
2017-10-13 15:25:00,10.1,10.1,10.09,10.1,119400.0,9.6593,9.6593,9.6497,9.6593,119400.0
2017-10-13 15:30:00,10.1,10.1,10.09,10.09,311724.0,9.6593,9.6593,9.6497,9.6497,311724.0
2017-10-13 15:35:00,10.09,10.1,10.09,10.1,124884.0,9.6497,9.6593,9.6497,9.6593,124884.0
2017-10-13 15:40:00,10.1,10.1,10.08,10.08,322560.0,9.6593,9.6593,9.6401,9.6401,322560.0
2017-10-13 15:45:00,10.08,10.08,10.07,10.08,308988.0,9.6401,9.6401,9.6306,9.6401,308988.0
2017-10-13 15:50:00,10.08,10.08,10.07,10.07,503976.0,9.6401,9.6401,9.6306,9.6306,503976.0
2017-10-13 15:55:00,10.08,10.08,10.06,10.08,770976.0,9.6401,9.6401,9.621,9.6401,770976.0
2017-10-16 09:30:00,10.16,10.18,10.15,10.18,2355516.0,9.7166,9.7358,9.7071,9.7358,2355516.0
2017-10-16 09:35:00,10.18,10.19,10.17,10.17,1125804.0,9.7358,9.7453,9.7262,9.7262,1125804.0
2017-10-16 09:40:00,10.17,10.2,10.17,10.18,1306752.0,9.7262,9.7549,9.7262,9.7358,1306752.0
2017-10-16 09:45:00,10.19,10.2,10.18,10.19,963576.0,9.7453,9.7549,9.7358,9.7453,963576.0
2017-10-16 09:50:00,10.19,10.19,10.17,10.17,489996.0,9.7453,9.7453,9.7262,9.7262,489996.0
2017-10-16 09:55:00,10.17,10.19,10.17,10.18,672336.0,9.7262,9.7453,9.7262,9.7358,672336.0
2017-10-16 10:00:00,10.18,10.19,10.18,10.19,464112.0,9.7358,9.7453,9.7358,9.7453,464112.0
2017-10-16 10:05:00,10.19,10.19,10.17,10.17,851184.0,9.7453,9.7453,9.7262,9.7262,851184.0
2017-10-16 10:10:00,10.17,10.17,10.16,10.16,460332.0,9.7262,9.7262,9.7166,9.7166,460332.0
2017-10-16 10:15:00,10.17,10.17,10.13,10.14,628200.0,9.7262,9.7262,9.688,9.6975,628200.0
2017-10-16 10:20:00,10.14,10.15,10.12,10.15,708828.0,9.6975,9.7071,9.6784,9.7071,708828.0
2017-10-16 10:25:00,10.15,10.15,10.14,10.15,426132.0,9.7071,9.7071,9.6975,9.7071,426132.0
2017-10-16 10:30:00,10.15,10.15,10.14,10.15,786576.0,9.7071,9.7071,9.6975,9.7071,786576.0
2017-10-16 10:35:00,10.15,10.16,10.13,10.14,204672.0,9.7071,9.7166,9.688,9.6975,204672.0
2017-10-16 10:40:00,10.13,10.16,10.13,10.15,374928.0,9.688,9.7166,9.688,9.7071,374928.0
2017-10-16 10:45:00,10.15,10.16,10.14,10.15,114312.0,9.7071,9.7166,9.6975,9.7071,114312.0
2017-10-16 10:50:00,10.15,10.16,10.15,10.16,474276.0,9.7071,9.7166,9.7071,9.7166,474276.0
2017-10-16 10:55:00,10.16,10.16,10.14,10.15,107472.0,9.7166,9.7166,9.6975,9.7071,107472.0
2017-10-16 11:00:00,10.16,10.17,10.15,10.16,241308.0,9.7166,9.7262,9.7071,9.7166,241308.0
2017-10-16 11:05:00,10.16,10.16,10.14,10.15,239052.0,9.7166,9.7166,9.6975,9.7071,239052.0
2017-10-16 11:10:00,10.15,10.15,10.14,10.15,1132248.0,9.7071,9.7071,9.6975,9.7071,1132248.0
2017-10-16 11:15:00,10.15,10.15,10.13,10.15,342504.0,9.7071,9.7071,9.688,9.7071,342504.0
2017-10-16 11:20:00,10.16,10.17,10.15,10.17,277056.0,9.7166,9.7262,9.7071,9.7262,277056.0
2017-10-16 11:25:00,10.17,10.17,10.16,10.16,178692.0,9.7262,9.7262,9.7166,9.7166,178692.0
2017-10-16 11:30:00,10.16,10.17,10.16,10.16,114672.0,9.7166,9.7262,9.7166,9.7166,114672.0
2017-10-16 11:35:00,10.17,10.17,10.16,10.17,63780.0,9.7262,9.7262,9.7166,9.7262,63780.0
2017-10-16 11:40:00,10.17,10.17,10.16,10.17,216360.0,9.7262,9.7262,9.7166,9.7262,216360.0
2017-10-16 11:45:00,10.17,10.17,10.16,10.16,40524.0,9.7262,9.7262,9.7166,9.7166,40524.0
2017-10-16 11:50:00,10.16,10.17,10.16,10.16,54024.0,9.7166,9.7262,9.7166,9.7166,54024.0
2017-10-16 11:55:00,10.17,10.17,10.16,10.16,155784.0,9.7262,9.7262,9.7166,9.7166,155784.0
2017-10-16 12:00:00,10.16,10.16,10.15,10.15,122136.0,9.7166,9.7166,9.7071,9.7071,122136.0
2017-10-16 12:05:00,10.15,10.16,10.14,10.15,233088.0,9.7071,9.7166,9.6975,9.7071,233088.0
2017-10-16 12:10:00,10.15,10.15,10.13,10.13,197676.0,9.7071,9.7071,9.688,9.688,197676.0
2017-10-16 12:15:00,10.13,10.13,10.1,10.11,1286040.0,9.688,9.688,9.6593,9.6688,1286040.0
2017-10-16 12:20:00,10.11,10.12,10.09,10.12,389988.0,9.6688,9.6784,9.6497,9.6784,389988.0
2017-10-16 12:25:00,10.12,10.12,10.11,10.12,114360.0,9.6784,9.6784,9.6688,9.6784,114360.0
2017-10-16 12:30:00,10.12,10.12,10.12,10.12,174456.0,9.6784,9.6784,9.6784,9.6784,174456.0
2017-10-16 12:35:00,10.12,10.13,10.12,10.13,515592.0,9.6784,9.688,9.6784,9.688,515592.0
2017-10-16 12:40:00,10.13,10.14,10.13,10.13,207564.0,9.688,9.6975,9.688,9.688,207564.0
2017-10-16 12:45:00,10.13,10.13,10.13,10.13,89988.0,9.688,9.688,9.688,9.688,89988.0
2017-10-16 12:50:00,10.13,10.14,10.13,10.13,72000.0,9.688,9.6975,9.688,9.688,72000.0
2017-10-16 12:55:00,10.14,10.14,10.13,10.13,75600.0,9.6975,9.6975,9.688,9.688,75600.0
2017-10-16 13:00:00,10.13,10.13,10.12,10.13,66000.0,9.688,9.688,9.6784,9.688,66000.0
2017-10-16 13:05:00,10.13,10.13,10.12,10.13,127800.0,9.688,9.688,9.6784,9.688,127800.0
2017-10-16 13:10:00,10.13,10.13,10.12,10.12,110340.0,9.688,9.688,9.6784,9.6784,110340.0
2017-10-16 13:15:00,10.13,10.14,10.13,10.14,140532.0,9.688,9.6975,9.688,9.6975,140532.0
2017-10-16 13:20:00,10.14,10.14,10.14,10.14,230016.0,9.6975,9.6975,9.6975,9.6975,230016.0
2017-10-16 13:25:00,10.14,10.14,10.13,10.14,169368.0,9.6975,9.6975,9.688,9.6975,169368.0
2017-10-16 13:30:00,10.14,10.15,10.14,10.15,376440.0,9.6975,9.7071,9.6975,9.7071,376440.0
2017-10-16 13:35:00,10.15,10.15,10.15,10.15,74772.0,9.7071,9.7071,9.7071,9.7071,74772.0
2017-10-16 13:40:00,10.15,10.15,10.14,10.15,100548.0,9.7071,9.7071,9.6975,9.7071,100548.0
2017-10-16 13:45:00,10.14,10.15,10.14,10.15,72684.0,9.6975,9.7071,9.6975,9.7071,72684.0
2017-10-16 13:50:00,10.14,10.15,10.14,10.15,139200.0,9.6975,9.7071,9.6975,9.7071,139200.0
2017-10-16 13:55:00,10.15,10.15,10.13,10.13,229728.0,9.7071,9.7071,9.688,9.688,229728.0
2017-10-16 14:00:00,10.13,10.15,10.13,10.14,79344.0,9.688,9.7071,9.688,9.6975,79344.0
2017-10-16 14:05:00,10.14,10.14,10.14,10.14,16800.0,9.6975,9.6975,9.6975,9.6975,16800.0
2017-10-16 14:10:00,10.14,10.15,10.14,10.14,190080.0,9.6975,9.7071,9.6975,9.6975,190080.0
2017-10-16 14:15:00,10.14,10.15,10.14,10.14,125220.0,9.6975,9.7071,9.6975,9.6975,125220.0
2017-10-16 14:20:00,10.14,10.15,10.14,10.15,172800.0,9.6975,9.7071,9.6975,9.7071,172800.0
2017-10-16 14:25:00,10.15,10.15,10.15,10.15,446052.0,9.7071,9.7071,9.7071,9.7071,446052.0
2017-10-16 14:30:00,10.15,10.15,10.14,10.14,87180.0,9.7071,9.7071,9.6975,9.6975,87180.0
2017-10-16 14:35:00,10.15,10.15,10.15,10.15,110460.0,9.7071,9.7071,9.7071,9.7071,110460.0
2017-10-16 14:40:00,10.15,10.15,10.15,10.15,192552.0,9.7071,9.7071,9.7071,9.7071,192552.0
2017-10-16 14:45:00,10.15,10.15,10.15,10.15,223260.0,9.7071,9.7071,9.7071,9.7071,223260.0
2017-10-16 14:50:00,10.15,10.16,10.15,10.16,125640.0,9.7071,9.7166,9.7071,9.7166,125640.0
2017-10-16 14:55:00,10.16,10.16,10.15,10.15,141156.0,9.7166,9.7166,9.7071,9.7071,141156.0
2017-10-16 15:00:00,10.15,10.16,10.15,10.16,153588.0,9.7071,9.7166,9.7071,9.7166,153588.0
2017-10-16 15:05:00,10.16,10.17,10.16,10.16,104400.0,9.7166,9.7262,9.7166,9.7166,104400.0
2017-10-16 15:10:00,10.16,10.17,10.16,10.17,383088.0,9.7166,9.7262,9.7166,9.7262,383088.0
2017-10-16 15:15:00,10.17,10.17,10.16,10.16,74124.0,9.7262,9.7262,9.7166,9.7166,74124.0
2017-10-16 15:20:00,10.17,10.17,10.16,10.16,195348.0,9.7262,9.7262,9.7166,9.7166,195348.0
2017-10-16 15:25:00,10.16,10.17,10.16,10.17,146652.0,9.7166,9.7262,9.7166,9.7262,146652.0
2017-10-16 15:30:00,10.17,10.18,10.17,10.17,295296.0,9.7262,9.7358,9.7262,9.7262,295296.0
2017-10-16 15:35:00,10.17,10.18,10.17,10.18,460896.0,9.7262,9.7358,9.7262,9.7358,460896.0
2017-10-16 15:40:00,10.18,10.19,10.18,10.18,104004.0,9.7358,9.7453,9.7358,9.7358,104004.0
2017-10-16 15:45:00,10.18,10.19,10.17,10.18,221880.0,9.7358,9.7453,9.7262,9.7358,221880.0
2017-10-16 15:50:00,10.17,10.18,10.17,10.18,244524.0,9.7262,9.7358,9.7262,9.7358,244524.0
2017-10-16 15:55:00,10.18,10.19,10.18,10.19,1046796.0,9.7358,9.7453,9.7358,9.7453,1046796.0
2017-10-17 09:30:00,10.18,10.18,10.16,10.17,2045616.0,9.7358,9.7358,9.7166,9.7262,2045616.0
2017-10-17 09:35:00,10.17,10.17,10.15,10.16,1100424.0,9.7262,9.7262,9.7071,9.7166,1100424.0
2017-10-17 09:40:00,10.16,10.17,10.15,10.16,467136.0,9.7166,9.7262,9.7071,9.7166,467136.0
2017-10-17 09:45:00,10.16,10.16,10.15,10.16,242100.0,9.7166,9.7166,9.7071,9.7166,242100.0
2017-10-17 09:50:00,10.16,10.17,10.15,10.16,553968.0,9.7166,9.7262,9.7071,9.7166,553968.0
2017-10-17 09:55:00,10.16,10.17,10.16,10.17,554592.0,9.7166,9.7262,9.7166,9.7262,554592.0
2017-10-17 10:00:00,10.17,10.18,10.16,10.18,670716.0,9.7262,9.7358,9.7166,9.7358,670716.0
2017-10-17 10:05:00,10.18,10.19,10.18,10.19,461160.0,9.7358,9.7453,9.7358,9.7453,461160.0
2017-10-17 10:10:00,10.19,10.19,10.17,10.18,573912.0,9.7453,9.7453,9.7262,9.7358,573912.0
2017-10-17 10:15:00,10.18,10.18,10.16,10.16,251976.0,9.7358,9.7358,9.7166,9.7166,251976.0
2017-10-17 10:20:00,10.16,10.17,10.15,10.15,384852.0,9.7166,9.7262,9.7071,9.7071,384852.0
2017-10-17 10:25:00,10.15,10.15,10.13,10.14,650280.0,9.7071,9.7071,9.688,9.6975,650280.0
2017-10-17 10:30:00,10.14,10.15,10.14,10.15,294612.0,9.6975,9.7071,9.6975,9.7071,294612.0
2017-10-17 10:35:00,10.15,10.16,10.15,10.16,277644.0,9.7071,9.7166,9.7071,9.7166,277644.0
2017-10-17 10:40:00,10.16,10.16,10.13,10.15,1125396.0,9.7166,9.7166,9.688,9.7071,1125396.0
2017-10-17 10:45:00,10.14,10.16,10.14,10.16,581388.0,9.6975,9.7166,9.6975,9.7166,581388.0
2017-10-17 10:50:00,10.16,10.18,10.16,10.18,658056.0,9.7166,9.7358,9.7166,9.7358,658056.0
2017-10-17 10:55:00,10.18,10.18,10.17,10.17,190488.0,9.7358,9.7358,9.7262,9.7262,190488.0
2017-10-17 11:00:00,10.18,10.19,10.17,10.18,670632.0,9.7358,9.7453,9.7262,9.7358,670632.0
2017-10-17 11:05:00,10.19,10.2,10.19,10.19,786012.0,9.7453,9.7549,9.7453,9.7453,786012.0
2017-10-17 11:10:00,10.19,10.2,10.19,10.19,429384.0,9.7453,9.7549,9.7453,9.7453,429384.0
2017-10-17 11:15:00,10.2,10.21,10.2,10.21,404244.0,9.7549,9.7645,9.7549,9.7645,404244.0
2017-10-17 11:20:00,10.2,10.21,10.19,10.19,385980.0,9.7549,9.7645,9.7453,9.7453,385980.0
2017-10-17 11:25:00,10.19,10.2,10.19,10.19,168324.0,9.7453,9.7549,9.7453,9.7453,168324.0
2017-10-17 11:30:00,10.19,10.19,10.17,10.18,407052.0,9.7453,9.7453,9.7262,9.7358,407052.0
2017-10-17 11:35:00,10.18,10.19,10.18,10.19,477576.0,9.7358,9.7453,9.7358,9.7453,477576.0
2017-10-17 11:40:00,10.19,10.19,10.18,10.18,279660.0,9.7453,9.7453,9.7358,9.7358,279660.0
2017-10-17 11:45:00,10.18,10.19,10.17,10.17,467808.0,9.7358,9.7453,9.7262,9.7262,467808.0
2017-10-17 11:50:00,10.17,10.17,10.16,10.17,345384.0,9.7262,9.7262,9.7166,9.7262,345384.0
2017-10-17 11:55:00,10.17,10.17,10.16,10.17,220320.0,9.7262,9.7262,9.7166,9.7262,220320.0
2017-10-17 12:00:00,10.17,10.17,10.17,10.17,143640.0,9.7262,9.7262,9.7262,9.7262,143640.0
2017-10-17 12:05:00,10.17,10.17,10.16,10.17,159600.0,9.7262,9.7262,9.7166,9.7262,159600.0
2017-10-17 12:10:00,10.17,10.18,10.17,10.17,100344.0,9.7262,9.7358,9.7262,9.7262,100344.0
2017-10-17 12:15:00,10.18,10.18,10.17,10.18,139908.0,9.7358,9.7358,9.7262,9.7358,139908.0
2017-10-17 12:20:00,10.18,10.18,10.17,10.18,109140.0,9.7358,9.7358,9.7262,9.7358,109140.0
2017-10-17 12:25:00,10.18,10.18,10.17,10.17,115344.0,9.7358,9.7358,9.7262,9.7262,115344.0
2017-10-17 12:30:00,10.18,10.18,10.17,10.17,388800.0,9.7358,9.7358,9.7262,9.7262,388800.0
2017-10-17 12:35:00,10.17,10.18,10.17,10.18,202656.0,9.7262,9.7358,9.7262,9.7358,202656.0
2017-10-17 12:40:00,10.18,10.18,10.18,10.18,30912.0,9.7358,9.7358,9.7358,9.7358,30912.0
2017-10-17 12:45:00,10.18,10.18,10.18,10.18,30636.0,9.7358,9.7358,9.7358,9.7358,30636.0
2017-10-17 12:50:00,10.18,10.18,10.17,10.18,137280.0,9.7358,9.7358,9.7262,9.7358,137280.0
2017-10-17 12:55:00,10.17,10.18,10.17,10.17,208116.0,9.7262,9.7358,9.7262,9.7262,208116.0
2017-10-17 13:00:00,10.17,10.19,10.17,10.18,529824.0,9.7262,9.7453,9.7262,9.7358,529824.0
2017-10-17 13:05:00,10.18,10.19,10.18,10.18,273876.0,9.7358,9.7453,9.7358,9.7358,273876.0
2017-10-17 13:10:00,10.18,10.19,10.18,10.19,199548.0,9.7358,9.7453,9.7358,9.7453,199548.0
2017-10-17 13:15:00,10.18,10.19,10.18,10.19,105084.0,9.7358,9.7453,9.7358,9.7453,105084.0
2017-10-17 13:20:00,10.19,10.19,10.18,10.18,103752.0,9.7453,9.7453,9.7358,9.7358,103752.0
2017-10-17 13:25:00,10.18,10.18,10.17,10.17,196476.0,9.7358,9.7358,9.7262,9.7262,196476.0
2017-10-17 13:30:00,10.17,10.18,10.16,10.17,935760.0,9.7262,9.7358,9.7166,9.7262,935760.0
2017-10-17 13:35:00,10.17,10.18,10.17,10.18,248460.0,9.7262,9.7358,9.7262,9.7358,248460.0
2017-10-17 13:40:00,10.18,10.18,10.17,10.18,167688.0,9.7358,9.7358,9.7262,9.7358,167688.0
2017-10-17 13:45:00,10.17,10.18,10.17,10.18,57600.0,9.7262,9.7358,9.7262,9.7358,57600.0
2017-10-17 13:50:00,10.17,10.18,10.17,10.17,231948.0,9.7262,9.7358,9.7262,9.7262,231948.0
2017-10-17 13:55:00,10.17,10.17,10.17,10.17,158856.0,9.7262,9.7262,9.7262,9.7262,158856.0
2017-10-17 14:00:00,10.17,10.19,10.17,10.18,440772.0,9.7262,9.7453,9.7262,9.7358,440772.0
2017-10-17 14:05:00,10.18,10.18,10.18,10.18,64008.0,9.7358,9.7358,9.7358,9.7358,64008.0
2017-10-17 14:10:00,10.18,10.18,10.18,10.18,36000.0,9.7358,9.7358,9.7358,9.7358,36000.0
2017-10-17 14:15:00,10.18,10.19,10.18,10.19,158040.0,9.7358,9.7453,9.7358,9.7453,158040.0
2017-10-17 14:20:00,10.19,10.19,10.18,10.18,172440.0,9.7453,9.7453,9.7358,9.7358,172440.0
2017-10-17 14:25:00,10.18,10.19,10.18,10.19,264648.0,9.7358,9.7453,9.7358,9.7453,264648.0
2017-10-17 14:30:00,10.19,10.19,10.18,10.18,112812.0,9.7453,9.7453,9.7358,9.7358,112812.0
2017-10-17 14:35:00,10.18,10.19,10.18,10.19,180636.0,9.7358,9.7453,9.7358,9.7453,180636.0
2017-10-17 14:40:00,10.19,10.19,10.19,10.19,109932.0,9.7453,9.7453,9.7453,9.7453,109932.0
2017-10-17 14:45:00,10.19,10.2,10.19,10.2,181680.0,9.7453,9.7549,9.7453,9.7549,181680.0
2017-10-17 14:50:00,10.2,10.2,10.19,10.19,66012.0,9.7549,9.7549,9.7453,9.7453,66012.0
2017-10-17 14:55:00,10.2,10.2,10.19,10.2,158280.0,9.7549,9.7549,9.7453,9.7549,158280.0
2017-10-17 15:00:00,10.2,10.2,10.2,10.2,154200.0,9.7549,9.7549,9.7549,9.7549,154200.0
2017-10-17 15:05:00,10.2,10.2,10.2,10.2,118776.0,9.7549,9.7549,9.7549,9.7549,118776.0
2017-10-17 15:10:00,10.2,10.21,10.19,10.19,489600.0,9.7549,9.7645,9.7453,9.7453,489600.0
2017-10-17 15:15:00,10.19,10.2,10.19,10.19,199128.0,9.7453,9.7549,9.7453,9.7453,199128.0
2017-10-17 15:20:00,10.19,10.19,10.19,10.19,56400.0,9.7453,9.7453,9.7453,9.7453,56400.0
2017-10-17 15:25:00,10.19,10.2,10.19,10.2,252840.0,9.7453,9.7549,9.7453,9.7549,252840.0
2017-10-17 15:30:00,10.2,10.22,10.2,10.22,1436928.0,9.7549,9.774,9.7549,9.774,1436928.0
2017-10-17 15:35:00,10.22,10.22,10.21,10.22,236460.0,9.774,9.774,9.7645,9.774,236460.0
2017-10-17 15:40:00,10.22,10.22,10.21,10.22,256452.0,9.774,9.774,9.7645,9.774,256452.0
2017-10-17 15:45:00,10.22,10.22,10.21,10.21,390696.0,9.774,9.774,9.7645,9.7645,390696.0
2017-10-17 15:50:00,10.22,10.23,10.22,10.22,524856.0,9.774,9.7836,9.774,9.774,524856.0
2017-10-17 15:55:00,10.22,10.23,10.22,10.22,1056984.0,9.774,9.7836,9.774,9.774,1056984.0
2017-10-18 09:30:00,10.25,10.26,10.24,10.24,1691604.0,9.8027,9.8123,9.7932,9.7932,1691604.0
2017-10-18 09:35:00,10.25,10.25,10.23,10.23,859452.0,9.8027,9.8027,9.7836,9.7836,859452.0
2017-10-18 09:40:00,10.23,10.23,10.2,10.22,1666668.0,9.7836,9.7836,9.7549,9.774,1666668.0
2017-10-18 09:45:00,10.21,10.21,10.17,10.17,1245240.0,9.7645,9.7645,9.7262,9.7262,1245240.0
2017-10-18 09:50:00,10.17,10.2,10.17,10.19,1360116.0,9.7262,9.7549,9.7262,9.7453,1360116.0
2017-10-18 09:55:00,10.19,10.19,10.17,10.18,981840.0,9.7453,9.7453,9.7262,9.7358,981840.0
2017-10-18 10:00:00,10.19,10.2,10.18,10.19,893784.0,9.7453,9.7549,9.7358,9.7453,893784.0
2017-10-18 10:05:00,10.19,10.19,10.16,10.16,782700.0,9.7453,9.7453,9.7166,9.7166,782700.0
2017-10-18 10:10:00,10.17,10.17,10.14,10.17,1034784.0,9.7262,9.7262,9.6975,9.7262,1034784.0
2017-10-18 10:15:00,10.17,10.18,10.17,10.17,512160.0,9.7262,9.7358,9.7262,9.7262,512160.0
2017-10-18 10:20:00,10.17,10.19,10.17,10.18,730536.0,9.7262,9.7453,9.7262,9.7358,730536.0
2017-10-18 10:25:00,10.18,10.2,10.18,10.19,365364.0,9.7358,9.7549,9.7358,9.7453,365364.0
2017-10-18 10:30:00,10.19,10.21,10.19,10.21,427980.0,9.7453,9.7645,9.7453,9.7645,427980.0
2017-10-18 10:35:00,10.21,10.21,10.2,10.21,255312.0,9.7645,9.7645,9.7549,9.7645,255312.0
2017-10-18 10:40:00,10.21,10.22,10.2,10.22,317760.0,9.7645,9.774,9.7549,9.774,317760.0
2017-10-18 10:45:00,10.22,10.23,10.21,10.21,346848.0,9.774,9.7836,9.7645,9.7645,346848.0
2017-10-18 10:50:00,10.21,10.22,10.21,10.22,241992.0,9.7645,9.774,9.7645,9.774,241992.0
2017-10-18 10:55:00,10.22,10.22,10.21,10.21,287952.0,9.774,9.774,9.7645,9.7645,287952.0
2017-10-18 11:00:00,10.21,10.21,10.2,10.2,118248.0,9.7645,9.7645,9.7549,9.7549,118248.0
2017-10-18 11:05:00,10.2,10.21,10.2,10.21,164676.0,9.7549,9.7645,9.7549,9.7645,164676.0
2017-10-18 11:10:00,10.2,10.21,10.2,10.21,78000.0,9.7549,9.7645,9.7549,9.7645,78000.0
2017-10-18 11:15:00,10.21,10.21,10.19,10.2,348900.0,9.7645,9.7645,9.7453,9.7549,348900.0
2017-10-18 11:20:00,10.2,10.2,10.17,10.17,319680.0,9.7549,9.7549,9.7262,9.7262,319680.0
2017-10-18 11:25:00,10.18,10.2,10.17,10.2,306396.0,9.7358,9.7549,9.7262,9.7549,306396.0
2017-10-18 11:30:00,10.2,10.2,10.19,10.2,310440.0,9.7549,9.7549,9.7453,9.7549,310440.0
2017-10-18 11:35:00,10.2,10.2,10.19,10.2,225804.0,9.7549,9.7549,9.7453,9.7549,225804.0
2017-10-18 11:40:00,10.2,10.2,10.2,10.2,286116.0,9.7549,9.7549,9.7549,9.7549,286116.0
2017-10-18 11:45:00,10.2,10.2,10.19,10.2,31560.0,9.7549,9.7549,9.7453,9.7549,31560.0
2017-10-18 11:50:00,10.2,10.2,10.19,10.19,207888.0,9.7549,9.7549,9.7453,9.7453,207888.0
2017-10-18 11:55:00,10.19,10.19,10.18,10.19,137544.0,9.7453,9.7453,9.7358,9.7453,137544.0
2017-10-18 12:00:00,10.18,10.2,10.18,10.2,142404.0,9.7358,9.7549,9.7358,9.7549,142404.0
2017-10-18 12:05:00,10.21,10.22,10.21,10.21,267300.0,9.7645,9.774,9.7645,9.7645,267300.0
2017-10-18 12:10:00,10.21,10.21,10.21,10.21,85020.0,9.7645,9.7645,9.7645,9.7645,85020.0
2017-10-18 12:15:00,10.21,10.22,10.21,10.21,101784.0,9.7645,9.774,9.7645,9.7645,101784.0
2017-10-18 12:20:00,10.22,10.23,10.22,10.23,174468.0,9.774,9.7836,9.774,9.7836,174468.0
2017-10-18 12:25:00,10.23,10.23,10.22,10.23,625128.0,9.7836,9.7836,9.774,9.7836,625128.0
2017-10-18 12:30:00,10.23,10.24,10.23,10.23,335136.0,9.7836,9.7932,9.7836,9.7836,335136.0
2017-10-18 12:35:00,10.24,10.24,10.23,10.23,206736.0,9.7932,9.7932,9.7836,9.7836,206736.0
2017-10-18 12:40:00,10.23,10.24,10.23,10.24,39744.0,9.7836,9.7932,9.7836,9.7932,39744.0
2017-10-18 12:45:00,10.24,10.24,10.23,10.24,293580.0,9.7932,9.7932,9.7836,9.7932,293580.0
2017-10-18 12:50:00,10.24,10.24,10.24,10.24,233460.0,9.7932,9.7932,9.7932,9.7932,233460.0
2017-10-18 12:55:00,10.24,10.24,10.22,10.23,169236.0,9.7932,9.7932,9.774,9.7836,169236.0
2017-10-18 13:00:00,10.23,10.23,10.22,10.23,86760.0,9.7836,9.7836,9.774,9.7836,86760.0
2017-10-18 13:05:00,10.23,10.24,10.23,10.23,76308.0,9.7836,9.7932,9.7836,9.7836,76308.0
2017-10-18 13:10:00,10.23,10.23,10.22,10.22,63240.0,9.7836,9.7836,9.774,9.774,63240.0
2017-10-18 13:15:00,10.23,10.23,10.22,10.23,290100.0,9.7836,9.7836,9.774,9.7836,290100.0
2017-10-18 13:20:00,10.23,10.23,10.22,10.22,121776.0,9.7836,9.7836,9.774,9.774,121776.0
2017-10-18 13:25:00,10.22,10.22,10.22,10.22,18000.0,9.774,9.774,9.774,9.774,18000.0
2017-10-18 13:30:00,10.22,10.23,10.22,10.23,121440.0,9.774,9.7836,9.774,9.7836,121440.0
2017-10-18 13:35:00,10.23,10.23,10.22,10.23,115968.0,9.7836,9.7836,9.774,9.7836,115968.0
2017-10-18 13:40:00,10.23,10.24,10.23,10.24,131448.0,9.7836,9.7932,9.7836,9.7932,131448.0
2017-10-18 13:45:00,10.23,10.24,10.23,10.24,172440.0,9.7836,9.7932,9.7836,9.7932,172440.0
2017-10-18 13:50:00,10.24,10.24,10.23,10.23,178368.0,9.7932,9.7932,9.7836,9.7836,178368.0
2017-10-18 13:55:00,10.23,10.24,10.23,10.23,78444.0,9.7836,9.7932,9.7836,9.7836,78444.0
2017-10-18 14:00:00,10.24,10.24,10.23,10.23,78732.0,9.7932,9.7932,9.7836,9.7836,78732.0
2017-10-18 14:05:00,10.23,10.24,10.23,10.23,130992.0,9.7836,9.7932,9.7836,9.7836,130992.0
2017-10-18 14:10:00,10.23,10.24,10.23,10.24,58416.0,9.7836,9.7932,9.7836,9.7932,58416.0
2017-10-18 14:15:00,10.24,10.24,10.23,10.23,142224.0,9.7932,9.7932,9.7836,9.7836,142224.0
2017-10-18 14:20:00,10.23,10.23,10.22,10.22,102096.0,9.7836,9.7836,9.774,9.774,102096.0
2017-10-18 14:25:00,10.22,10.22,10.22,10.22,150000.0,9.774,9.774,9.774,9.774,150000.0
2017-10-18 14:30:00,10.22,10.23,10.22,10.23,122100.0,9.774,9.7836,9.774,9.7836,122100.0
2017-10-18 14:35:00,10.23,10.23,10.22,10.23,100080.0,9.7836,9.7836,9.774,9.7836,100080.0
2017-10-18 14:40:00,10.23,10.23,10.22,10.23,130800.0,9.7836,9.7836,9.774,9.7836,130800.0
2017-10-18 14:45:00,10.22,10.22,10.22,10.22,68760.0,9.774,9.774,9.774,9.774,68760.0
2017-10-18 14:50:00,10.22,10.22,10.21,10.21,392376.0,9.774,9.774,9.7645,9.7645,392376.0
2017-10-18 14:55:00,10.22,10.22,10.22,10.22,228540.0,9.774,9.774,9.774,9.774,228540.0
2017-10-18 15:00:00,10.22,10.23,10.22,10.23,413376.0,9.774,9.7836,9.774,9.7836,413376.0
2017-10-18 15:05:00,10.23,10.24,10.22,10.22,546684.0,9.7836,9.7932,9.774,9.774,546684.0
2017-10-18 15:10:00,10.22,10.23,10.22,10.23,112500.0,9.774,9.7836,9.774,9.7836,112500.0
2017-10-18 15:15:00,10.23,10.23,10.23,10.23,115440.0,9.7836,9.7836,9.7836,9.7836,115440.0
2017-10-18 15:20:00,10.23,10.24,10.23,10.23,216660.0,9.7836,9.7932,9.7836,9.7836,216660.0
2017-10-18 15:25:00,10.23,10.24,10.22,10.22,94332.0,9.7836,9.7932,9.774,9.774,94332.0
2017-10-18 15:30:00,10.23,10.23,10.22,10.22,115992.0,9.7836,9.7836,9.774,9.774,115992.0
2017-10-18 15:35:00,10.22,10.22,10.21,10.22,479112.0,9.774,9.774,9.7645,9.774,479112.0
2017-10-18 15:40:00,10.22,10.22,10.2,10.2,292284.0,9.774,9.774,9.7549,9.7549,292284.0
2017-10-18 15:45:00,10.2,10.21,10.2,10.2,223332.0,9.7549,9.7645,9.7549,9.7549,223332.0
2017-10-18 15:50:00,10.2,10.2,10.17,10.17,1056372.0,9.7549,9.7549,9.7262,9.7262,1056372.0
2017-10-18 15:55:00,10.17,10.19,10.17,10.19,637908.0,9.7262,9.7453,9.7262,9.7453,637908.0
2017-10-19 09:30:00,10.01,10.06,9.98,10.0,3103692.0,9.5732,9.621,9.5445,9.5636,3103692.0
2017-10-19 09:35:00,10.0,10.01,9.98,9.99,1536936.0,9.5636,9.5732,9.5445,9.5541,1536936.0
2017-10-19 09:40:00,9.99,9.99,9.93,9.97,2564136.0,9.5541,9.5541,9.4967,9.5349,2564136.0
2017-10-19 09:45:00,9.96,9.96,9.91,9.92,1498284.0,9.5254,9.5254,9.4776,9.4871,1498284.0
2017-10-19 09:50:00,9.92,9.92,9.87,9.91,1795104.0,9.4871,9.4871,9.4393,9.4776,1795104.0
2017-10-19 09:55:00,9.91,9.92,9.89,9.92,794556.0,9.4776,9.4871,9.4584,9.4871,794556.0
2017-10-19 10:00:00,9.91,9.92,9.86,9.9,1698552.0,9.4776,9.4871,9.4297,9.468,1698552.0
2017-10-19 10:05:00,9.9,9.91,9.88,9.89,567144.0,9.468,9.4776,9.4489,9.4584,567144.0
2017-10-19 10:10:00,9.9,9.94,9.87,9.94,1232556.0,9.468,9.5062,9.4393,9.5062,1232556.0
2017-10-19 10:15:00,9.94,9.97,9.93,9.96,1250028.0,9.5062,9.5349,9.4967,9.5254,1250028.0
2017-10-19 10:20:00,9.96,9.98,9.95,9.95,796620.0,9.5254,9.5445,9.5158,9.5158,796620.0
2017-10-19 10:25:00,9.95,9.96,9.94,9.96,552540.0,9.5158,9.5254,9.5062,9.5254,552540.0
2017-10-19 10:30:00,9.96,9.96,9.93,9.95,654156.0,9.5254,9.5254,9.4967,9.5158,654156.0
2017-10-19 10:35:00,9.95,9.96,9.92,9.95,417780.0,9.5158,9.5254,9.4871,9.5158,417780.0
2017-10-19 10:40:00,9.94,9.97,9.94,9.97,454860.0,9.5062,9.5349,9.5062,9.5349,454860.0
2017-10-19 10:45:00,9.97,9.98,9.95,9.98,443760.0,9.5349,9.5445,9.5158,9.5445,443760.0
2017-10-19 10:50:00,9.98,10.01,9.98,10.0,795648.0,9.5445,9.5732,9.5445,9.5636,795648.0
2017-10-19 10:55:00,10.0,10.01,10.0,10.01,766740.0,9.5636,9.5732,9.5636,9.5732,766740.0
2017-10-19 11:00:00,10.01,10.01,10.0,10.01,377976.0,9.5732,9.5732,9.5636,9.5732,377976.0
2017-10-19 11:05:00,10.01,10.02,10.0,10.01,786468.0,9.5732,9.5828,9.5636,9.5732,786468.0
2017-10-19 11:10:00,10.0,10.02,10.0,10.02,261108.0,9.5636,9.5828,9.5636,9.5828,261108.0
2017-10-19 11:15:00,10.02,10.02,10.01,10.01,153072.0,9.5828,9.5828,9.5732,9.5732,153072.0
2017-10-19 11:20:00,10.02,10.02,10.01,10.01,230832.0,9.5828,9.5828,9.5732,9.5732,230832.0
2017-10-19 11:25:00,10.01,10.01,10.0,10.0,259260.0,9.5732,9.5732,9.5636,9.5636,259260.0
2017-10-19 11:30:00,10.0,10.04,10.0,10.03,918864.0,9.5636,9.6019,9.5636,9.5923,918864.0
2017-10-19 11:35:00,10.03,10.03,10.02,10.02,105048.0,9.5923,9.5923,9.5828,9.5828,105048.0
2017-10-19 11:40:00,10.02,10.02,9.99,9.99,179304.0,9.5828,9.5828,9.5541,9.5541,179304.0
2017-10-19 11:45:00,9.99,9.99,9.99,9.99,112056.0,9.5541,9.5541,9.5541,9.5541,112056.0
2017-10-19 11:50:00,9.99,9.99,9.98,9.99,83136.0,9.5541,9.5541,9.5445,9.5541,83136.0
2017-10-19 11:55:00,9.99,9.99,9.96,9.97,173700.0,9.5541,9.5541,9.5254,9.5349,173700.0
2017-10-19 12:00:00,9.97,9.98,9.96,9.96,259836.0,9.5349,9.5445,9.5254,9.5254,259836.0
2017-10-19 12:05:00,9.96,9.97,9.95,9.97,281124.0,9.5254,9.5349,9.5158,9.5349,281124.0
2017-10-19 12:10:00,9.97,9.99,9.96,9.98,303564.0,9.5349,9.5541,9.5254,9.5445,303564.0
2017-10-19 12:15:00,9.98,9.99,9.98,9.98,209196.0,9.5445,9.5541,9.5445,9.5445,209196.0
2017-10-19 12:20:00,9.98,9.99,9.98,9.98,218592.0,9.5445,9.5541,9.5445,9.5445,218592.0
2017-10-19 12:25:00,9.98,9.99,9.98,9.98,81996.0,9.5445,9.5541,9.5445,9.5445,81996.0
2017-10-19 12:30:00,9.99,9.99,9.98,9.98,101232.0,9.5541,9.5541,9.5445,9.5445,101232.0
2017-10-19 12:35:00,9.99,9.99,9.96,9.96,151080.0,9.5541,9.5541,9.5254,9.5254,151080.0
2017-10-19 12:40:00,9.96,9.97,9.96,9.96,56952.0,9.5254,9.5349,9.5254,9.5254,56952.0
2017-10-19 12:45:00,9.97,9.97,9.96,9.96,313416.0,9.5349,9.5349,9.5254,9.5254,313416.0
2017-10-19 12:50:00,9.96,9.99,9.96,9.98,239616.0,9.5254,9.5541,9.5254,9.5445,239616.0
2017-10-19 12:55:00,9.98,9.98,9.97,9.98,86604.0,9.5445,9.5445,9.5349,9.5445,86604.0
2017-10-19 13:00:00,9.98,10.0,9.98,10.0,176076.0,9.5445,9.5636,9.5445,9.5636,176076.0
2017-10-19 13:05:00,10.0,10.0,9.99,10.0,116868.0,9.5636,9.5636,9.5541,9.5636,116868.0
2017-10-19 13:10:00,10.0,10.01,9.99,9.99,35136.0,9.5636,9.5732,9.5541,9.5541,35136.0
2017-10-19 13:15:00,9.99,10.0,9.99,10.0,71100.0,9.5541,9.5636,9.5541,9.5636,71100.0
2017-10-19 13:20:00,9.99,10.0,9.99,10.0,123648.0,9.5541,9.5636,9.5541,9.5636,123648.0
2017-10-19 13:25:00,10.0,10.02,10.0,10.01,487560.0,9.5636,9.5828,9.5636,9.5732,487560.0
2017-10-19 13:30:00,10.01,10.02,10.0,10.0,139380.0,9.5732,9.5828,9.5636,9.5636,139380.0
2017-10-19 13:35:00,10.0,10.01,10.0,10.01,63720.0,9.5636,9.5732,9.5636,9.5732,63720.0
2017-10-19 13:40:00,10.01,10.03,10.01,10.03,220884.0,9.5732,9.5923,9.5732,9.5923,220884.0
2017-10-19 13:45:00,10.03,10.03,10.02,10.02,163920.0,9.5923,9.5923,9.5828,9.5828,163920.0
2017-10-19 13:50:00,10.02,10.02,10.01,10.01,178800.0,9.5828,9.5828,9.5732,9.5732,178800.0
2017-10-19 13:55:00,10.01,10.01,10.01,10.01,135000.0,9.5732,9.5732,9.5732,9.5732,135000.0
2017-10-19 14:00:00,10.01,10.01,10.01,10.01,84720.0,9.5732,9.5732,9.5732,9.5732,84720.0
2017-10-19 14:05:00,10.01,10.01,9.99,10.0,138636.0,9.5732,9.5732,9.5541,9.5636,138636.0
2017-10-19 14:10:00,10.0,10.01,10.0,10.01,49536.0,9.5636,9.5732,9.5636,9.5732,49536.0
2017-10-19 14:15:00,10.01,10.01,10.0,10.0,119100.0,9.5732,9.5732,9.5636,9.5636,119100.0
2017-10-19 14:20:00,10.0,10.0,10.0,10.0,67308.0,9.5636,9.5636,9.5636,9.5636,67308.0
2017-10-19 14:25:00,10.0,10.0,9.99,9.99,259836.0,9.5636,9.5636,9.5541,9.5541,259836.0
2017-10-19 14:30:00,9.99,10.01,9.99,10.0,97200.0,9.5541,9.5732,9.5541,9.5636,97200.0
2017-10-19 14:35:00,10.01,10.03,10.0,10.02,416868.0,9.5732,9.5923,9.5636,9.5828,416868.0
2017-10-19 14:40:00,10.02,10.04,10.02,10.03,369684.0,9.5828,9.6019,9.5828,9.5923,369684.0
2017-10-19 14:45:00,10.03,10.04,10.03,10.03,394716.0,9.5923,9.6019,9.5923,9.5923,394716.0
2017-10-19 14:50:00,10.03,10.04,10.03,10.03,144480.0,9.5923,9.6019,9.5923,9.5923,144480.0
2017-10-19 14:55:00,10.04,10.04,10.02,10.03,453408.0,9.6019,9.6019,9.5828,9.5923,453408.0
2017-10-19 15:00:00,10.03,10.04,10.03,10.04,241080.0,9.5923,9.6019,9.5923,9.6019,241080.0
2017-10-19 15:05:00,10.04,10.04,10.03,10.03,180888.0,9.6019,9.6019,9.5923,9.5923,180888.0
2017-10-19 15:10:00,10.03,10.05,10.03,10.05,549612.0,9.5923,9.6114,9.5923,9.6114,549612.0
2017-10-19 15:15:00,10.05,10.06,10.04,10.06,737352.0,9.6114,9.621,9.6019,9.621,737352.0
2017-10-19 15:20:00,10.06,10.06,10.04,10.04,227064.0,9.621,9.621,9.6019,9.6019,227064.0
2017-10-19 15:25:00,10.04,10.05,10.04,10.05,53952.0,9.6019,9.6114,9.6019,9.6114,53952.0
2017-10-19 15:30:00,10.05,10.05,10.04,10.05,113052.0,9.6114,9.6114,9.6019,9.6114,113052.0
2017-10-19 15:35:00,10.05,10.05,10.03,10.04,253404.0,9.6114,9.6114,9.5923,9.6019,253404.0
2017-10-19 15:40:00,10.04,10.04,10.02,10.03,263388.0,9.6019,9.6019,9.5828,9.5923,263388.0
2017-10-19 15:45:00,10.03,10.05,10.03,10.05,244440.0,9.5923,9.6114,9.5923,9.6114,244440.0
2017-10-19 15:50:00,10.05,10.06,10.05,10.06,415368.0,9.6114,9.621,9.6114,9.621,415368.0
2017-10-19 15:55:00,10.06,10.08,10.05,10.08,1572312.0,9.621,9.6401,9.6114,9.6401,1572312.0
2017-10-20 09:30:00,10.2,10.21,10.17,10.19,1914504.0,9.7549,9.7645,9.7262,9.7453,1914504.0
2017-10-20 09:35:00,10.19,10.19,10.16,10.17,1545660.0,9.7453,9.7453,9.7166,9.7262,1545660.0
2017-10-20 09:40:00,10.17,10.19,10.17,10.19,1172964.0,9.7262,9.7453,9.7262,9.7453,1172964.0
2017-10-20 09:45:00,10.19,10.2,10.17,10.19,671652.0,9.7453,9.7549,9.7262,9.7453,671652.0
2017-10-20 09:50:00,10.2,10.2,10.18,10.19,672036.0,9.7549,9.7549,9.7358,9.7453,672036.0
2017-10-20 09:55:00,10.19,10.19,10.18,10.18,517968.0,9.7453,9.7453,9.7358,9.7358,517968.0
2017-10-20 10:00:00,10.18,10.21,10.18,10.21,998208.0,9.7358,9.7645,9.7358,9.7645,998208.0
2017-10-20 10:05:00,10.2,10.22,10.2,10.21,608784.0,9.7549,9.774,9.7549,9.7645,608784.0
2017-10-20 10:10:00,10.21,10.22,10.21,10.21,503748.0,9.7645,9.774,9.7645,9.7645,503748.0
2017-10-20 10:15:00,10.21,10.22,10.21,10.21,325812.0,9.7645,9.774,9.7645,9.7645,325812.0
2017-10-20 10:20:00,10.21,10.21,10.19,10.19,430920.0,9.7645,9.7645,9.7453,9.7453,430920.0
2017-10-20 10:25:00,10.19,10.19,10.16,10.18,833124.0,9.7453,9.7453,9.7166,9.7358,833124.0
2017-10-20 10:30:00,10.18,10.19,10.17,10.17,330204.0,9.7358,9.7453,9.7262,9.7262,330204.0
2017-10-20 10:35:00,10.17,10.18,10.16,10.16,481668.0,9.7262,9.7358,9.7166,9.7166,481668.0
2017-10-20 10:40:00,10.16,10.16,10.14,10.14,537180.0,9.7166,9.7166,9.6975,9.6975,537180.0
2017-10-20 10:45:00,10.14,10.16,10.13,10.13,525516.0,9.6975,9.7166,9.688,9.688,525516.0
2017-10-20 10:50:00,10.13,10.14,10.13,10.14,224460.0,9.688,9.6975,9.688,9.6975,224460.0
2017-10-20 10:55:00,10.14,10.15,10.13,10.13,262416.0,9.6975,9.7071,9.688,9.688,262416.0
2017-10-20 11:00:00,10.13,10.16,10.13,10.15,430848.0,9.688,9.7166,9.688,9.7071,430848.0
2017-10-20 11:05:00,10.15,10.15,10.14,10.15,169116.0,9.7071,9.7071,9.6975,9.7071,169116.0
2017-10-20 11:10:00,10.15,10.15,10.15,10.15,225264.0,9.7071,9.7071,9.7071,9.7071,225264.0
2017-10-20 11:15:00,10.15,10.15,10.13,10.14,275136.0,9.7071,9.7071,9.688,9.6975,275136.0
2017-10-20 11:20:00,10.14,10.15,10.14,10.15,178740.0,9.6975,9.7071,9.6975,9.7071,178740.0
2017-10-20 11:25:00,10.15,10.16,10.15,10.15,433644.0,9.7071,9.7166,9.7071,9.7071,433644.0
2017-10-20 11:30:00,10.15,10.16,10.15,10.15,455568.0,9.7071,9.7166,9.7071,9.7071,455568.0
2017-10-20 11:35:00,10.16,10.17,10.16,10.17,489216.0,9.7166,9.7262,9.7166,9.7262,489216.0
2017-10-20 11:40:00,10.17,10.18,10.17,10.17,461088.0,9.7262,9.7358,9.7262,9.7262,461088.0
2017-10-20 11:45:00,10.17,10.17,10.17,10.17,93228.0,9.7262,9.7262,9.7262,9.7262,93228.0
2017-10-20 11:50:00,10.17,10.17,10.16,10.16,404496.0,9.7262,9.7262,9.7166,9.7166,404496.0
2017-10-20 11:55:00,10.16,10.17,10.16,10.17,145500.0,9.7166,9.7262,9.7166,9.7262,145500.0
2017-10-20 12:00:00,10.17,10.17,10.16,10.17,382680.0,9.7262,9.7262,9.7166,9.7262,382680.0
2017-10-20 12:05:00,10.17,10.17,10.17,10.17,75204.0,9.7262,9.7262,9.7262,9.7262,75204.0
2017-10-20 12:10:00,10.17,10.18,10.17,10.17,417204.0,9.7262,9.7358,9.7262,9.7262,417204.0
2017-10-20 12:15:00,10.18,10.18,10.17,10.17,130188.0,9.7358,9.7358,9.7262,9.7262,130188.0
2017-10-20 12:20:00,10.17,10.18,10.17,10.18,141552.0,9.7262,9.7358,9.7262,9.7358,141552.0
2017-10-20 12:25:00,10.18,10.19,10.18,10.19,202008.0,9.7358,9.7453,9.7358,9.7453,202008.0
2017-10-20 12:30:00,10.19,10.2,10.18,10.19,151224.0,9.7453,9.7549,9.7358,9.7453,151224.0
2017-10-20 12:35:00,10.19,10.19,10.17,10.18,401784.0,9.7453,9.7453,9.7262,9.7358,401784.0
2017-10-20 12:40:00,10.18,10.18,10.18,10.18,9600.0,9.7358,9.7358,9.7358,9.7358,9600.0
2017-10-20 12:45:00,10.18,10.18,10.18,10.18,72564.0,9.7358,9.7358,9.7358,9.7358,72564.0
2017-10-20 12:50:00,10.18,10.19,10.18,10.19,458460.0,9.7358,9.7453,9.7358,9.7453,458460.0
2017-10-20 12:55:00,10.19,10.19,10.19,10.19,124188.0,9.7453,9.7453,9.7453,9.7453,124188.0
2017-10-20 13:00:00,10.19,10.2,10.19,10.19,234156.0,9.7453,9.7549,9.7453,9.7453,234156.0
2017-10-20 13:05:00,10.19,10.2,10.19,10.19,417468.0,9.7453,9.7549,9.7453,9.7453,417468.0
2017-10-20 13:10:00,10.19,10.2,10.19,10.2,322428.0,9.7453,9.7549,9.7453,9.7549,322428.0
2017-10-20 13:15:00,10.2,10.2,10.19,10.2,498816.0,9.7549,9.7549,9.7453,9.7549,498816.0
2017-10-20 13:20:00,10.2,10.2,10.19,10.2,154464.0,9.7549,9.7549,9.7453,9.7549,154464.0
2017-10-20 13:25:00,10.19,10.2,10.19,10.2,245376.0,9.7453,9.7549,9.7453,9.7549,245376.0
2017-10-20 13:30:00,10.2,10.2,10.2,10.2,246960.0,9.7549,9.7549,9.7549,9.7549,246960.0
2017-10-20 13:35:00,10.2,10.21,10.2,10.2,220632.0,9.7549,9.7645,9.7549,9.7549,220632.0
2017-10-20 13:40:00,10.21,10.21,10.2,10.21,195276.0,9.7645,9.7645,9.7549,9.7645,195276.0
2017-10-20 13:45:00,10.21,10.21,10.2,10.2,151968.0,9.7645,9.7645,9.7549,9.7549,151968.0
2017-10-20 13:50:00,10.2,10.2,10.19,10.19,227760.0,9.7549,9.7549,9.7453,9.7453,227760.0
2017-10-20 13:55:00,10.19,10.2,10.19,10.19,131832.0,9.7453,9.7549,9.7453,9.7453,131832.0
2017-10-20 14:00:00,10.2,10.2,10.2,10.2,85236.0,9.7549,9.7549,9.7549,9.7549,85236.0
2017-10-20 14:05:00,10.2,10.2,10.2,10.2,121848.0,9.7549,9.7549,9.7549,9.7549,121848.0
2017-10-20 14:10:00,10.2,10.21,10.2,10.2,131016.0,9.7549,9.7645,9.7549,9.7549,131016.0
2017-10-20 14:15:00,10.2,10.2,10.19,10.2,123768.0,9.7549,9.7549,9.7453,9.7549,123768.0
2017-10-20 14:20:00,10.2,10.21,10.2,10.2,347064.0,9.7549,9.7645,9.7549,9.7549,347064.0
2017-10-20 14:25:00,10.2,10.2,10.2,10.2,208584.0,9.7549,9.7549,9.7549,9.7549,208584.0
2017-10-20 14:30:00,10.2,10.21,10.2,10.2,143724.0,9.7549,9.7645,9.7549,9.7549,143724.0
2017-10-20 14:35:00,10.2,10.2,10.19,10.2,211860.0,9.7549,9.7549,9.7453,9.7549,211860.0
2017-10-20 14:40:00,10.2,10.2,10.18,10.19,389400.0,9.7549,9.7549,9.7358,9.7453,389400.0
2017-10-20 14:45:00,10.19,10.19,10.18,10.18,138012.0,9.7453,9.7453,9.7358,9.7358,138012.0
2017-10-20 14:50:00,10.18,10.19,10.17,10.17,178596.0,9.7358,9.7453,9.7262,9.7262,178596.0
2017-10-20 14:55:00,10.17,10.17,10.17,10.17,273924.0,9.7262,9.7262,9.7262,9.7262,273924.0
2017-10-20 15:00:00,10.17,10.17,10.16,10.16,377016.0,9.7262,9.7262,9.7166,9.7166,377016.0
2017-10-20 15:05:00,10.16,10.17,10.16,10.17,219912.0,9.7166,9.7262,9.7166,9.7262,219912.0
2017-10-20 15:10:00,10.17,10.18,10.17,10.17,615396.0,9.7262,9.7358,9.7262,9.7262,615396.0
2017-10-20 15:15:00,10.17,10.17,10.17,10.17,57504.0,9.7262,9.7262,9.7262,9.7262,57504.0
2017-10-20 15:20:00,10.17,10.17,10.16,10.16,248412.0,9.7262,9.7262,9.7166,9.7166,248412.0
2017-10-20 15:25:00,10.17,10.17,10.14,10.14,222336.0,9.7262,9.7262,9.6975,9.6975,222336.0
2017-10-20 15:30:00,10.15,10.16,10.14,10.16,248184.0,9.7071,9.7166,9.6975,9.7166,248184.0
2017-10-20 15:35:00,10.16,10.16,10.15,10.15,587328.0,9.7166,9.7166,9.7071,9.7071,587328.0
2017-10-20 15:40:00,10.15,10.15,10.14,10.14,367596.0,9.7071,9.7071,9.6975,9.6975,367596.0
2017-10-20 15:45:00,10.14,10.14,10.12,10.13,788760.0,9.6975,9.6975,9.6784,9.688,788760.0
2017-10-20 15:50:00,10.13,10.15,10.12,10.12,707556.0,9.688,9.7071,9.6784,9.6784,707556.0
2017-10-20 15:55:00,10.12,10.15,10.12,10.15,1473024.0,9.6784,9.7071,9.6784,9.7071,1473024.0
2017-10-23 09:30:00,10.21,10.21,10.18,10.19,832380.0,9.7645,9.7645,9.7358,9.7453,832380.0
2017-10-23 09:35:00,10.19,10.21,10.17,10.18,838092.0,9.7453,9.7645,9.7262,9.7358,838092.0
2017-10-23 09:40:00,10.18,10.19,10.17,10.17,578676.0,9.7358,9.7453,9.7262,9.7262,578676.0
2017-10-23 09:45:00,10.17,10.17,10.14,10.15,685836.0,9.7262,9.7262,9.6975,9.7071,685836.0
2017-10-23 09:50:00,10.15,10.15,10.13,10.14,560796.0,9.7071,9.7071,9.688,9.6975,560796.0
2017-10-23 09:55:00,10.14,10.14,10.14,10.14,262368.0,9.6975,9.6975,9.6975,9.6975,262368.0
2017-10-23 10:00:00,10.14,10.15,10.12,10.15,453768.0,9.6975,9.7071,9.6784,9.7071,453768.0
2017-10-23 10:05:00,10.14,10.14,10.08,10.09,847212.0,9.6975,9.6975,9.6401,9.6497,847212.0
2017-10-23 10:10:00,10.09,10.11,10.07,10.09,804060.0,9.6497,9.6688,9.6306,9.6497,804060.0
2017-10-23 10:15:00,10.08,10.09,10.06,10.09,1013400.0,9.6401,9.6497,9.621,9.6497,1013400.0
2017-10-23 10:20:00,10.09,10.1,10.07,10.08,518544.0,9.6497,9.6593,9.6306,9.6401,518544.0
2017-10-23 10:25:00,10.08,10.09,10.06,10.08,505392.0,9.6401,9.6497,9.621,9.6401,505392.0
2017-10-23 10:30:00,10.09,10.09,10.07,10.08,374064.0,9.6497,9.6497,9.6306,9.6401,374064.0
2017-10-23 10:35:00,10.08,10.1,10.08,10.1,471372.0,9.6401,9.6593,9.6401,9.6593,471372.0
2017-10-23 10:40:00,10.1,10.1,10.07,10.08,344820.0,9.6593,9.6593,9.6306,9.6401,344820.0
2017-10-23 10:45:00,10.08,10.09,10.04,10.05,475740.0,9.6401,9.6497,9.6019,9.6114,475740.0
2017-10-23 10:50:00,10.06,10.08,10.05,10.07,231900.0,9.621,9.6401,9.6114,9.6306,231900.0
2017-10-23 10:55:00,10.07,10.07,10.06,10.06,362304.0,9.6306,9.6306,9.621,9.621,362304.0
2017-10-23 11:00:00,10.07,10.09,10.07,10.08,299484.0,9.6306,9.6497,9.6306,9.6401,299484.0
2017-10-23 11:05:00,10.08,10.09,10.08,10.08,110952.0,9.6401,9.6497,9.6401,9.6401,110952.0
2017-10-23 11:10:00,10.08,10.09,10.08,10.08,237804.0,9.6401,9.6497,9.6401,9.6401,237804.0
2017-10-23 11:15:00,10.08,10.08,10.07,10.08,93312.0,9.6401,9.6401,9.6306,9.6401,93312.0
2017-10-23 11:20:00,10.07,10.09,10.07,10.08,119544.0,9.6306,9.6497,9.6306,9.6401,119544.0
2017-10-23 11:25:00,10.08,10.09,10.08,10.08,127812.0,9.6401,9.6497,9.6401,9.6401,127812.0
2017-10-23 11:30:00,10.08,10.08,10.07,10.08,417480.0,9.6401,9.6401,9.6306,9.6401,417480.0
2017-10-23 11:35:00,10.08,10.09,10.05,10.05,345276.0,9.6401,9.6497,9.6114,9.6114,345276.0
2017-10-23 11:40:00,10.05,10.06,10.04,10.06,278580.0,9.6114,9.621,9.6019,9.621,278580.0
2017-10-23 11:45:00,10.06,10.06,10.05,10.06,366648.0,9.621,9.621,9.6114,9.621,366648.0
2017-10-23 11:50:00,10.06,10.08,10.06,10.08,100560.0,9.621,9.6401,9.621,9.6401,100560.0
2017-10-23 11:55:00,10.08,10.08,10.07,10.07,48000.0,9.6401,9.6401,9.6306,9.6306,48000.0
2017-10-23 12:00:00,10.08,10.09,10.07,10.09,135672.0,9.6401,9.6497,9.6306,9.6497,135672.0
2017-10-23 12:05:00,10.09,10.09,10.07,10.08,336828.0,9.6497,9.6497,9.6306,9.6401,336828.0
2017-10-23 12:10:00,10.08,10.09,10.08,10.09,234420.0,9.6401,9.6497,9.6401,9.6497,234420.0
2017-10-23 12:15:00,10.09,10.1,10.09,10.1,168120.0,9.6497,9.6593,9.6497,9.6593,168120.0
2017-10-23 12:20:00,10.1,10.12,10.09,10.11,238020.0,9.6593,9.6784,9.6497,9.6688,238020.0
2017-10-23 12:25:00,10.12,10.12,10.11,10.11,178296.0,9.6784,9.6784,9.6688,9.6688,178296.0
2017-10-23 12:30:00,10.12,10.12,10.11,10.11,159984.0,9.6784,9.6784,9.6688,9.6688,159984.0
2017-10-23 12:35:00,10.11,10.11,10.1,10.1,93936.0,9.6688,9.6688,9.6593,9.6593,93936.0
2017-10-23 12:40:00,10.1,10.11,10.1,10.11,192600.0,9.6593,9.6688,9.6593,9.6688,192600.0
2017-10-23 12:45:00,10.11,10.12,10.11,10.11,158280.0,9.6688,9.6784,9.6688,9.6688,158280.0
2017-10-23 12:50:00,10.11,10.12,10.1,10.11,57120.0,9.6688,9.6784,9.6593,9.6688,57120.0
2017-10-23 12:55:00,10.11,10.13,10.11,10.13,246012.0,9.6688,9.688,9.6688,9.688,246012.0
2017-10-23 13:00:00,10.13,10.13,10.12,10.13,88332.0,9.688,9.688,9.6784,9.688,88332.0
2017-10-23 13:05:00,10.12,10.13,10.12,10.12,59616.0,9.6784,9.688,9.6784,9.6784,59616.0
2017-10-23 13:10:00,10.12,10.12,10.1,10.1,150744.0,9.6784,9.6784,9.6593,9.6593,150744.0
2017-10-23 13:15:00,10.1,10.11,10.1,10.11,307908.0,9.6593,9.6688,9.6593,9.6688,307908.0
2017-10-23 13:20:00,10.11,10.11,10.1,10.11,35400.0,9.6688,9.6688,9.6593,9.6688,35400.0
2017-10-23 13:25:00,10.11,10.11,10.1,10.1,48792.0,9.6688,9.6688,9.6593,9.6593,48792.0
2017-10-23 13:30:00,10.11,10.11,10.07,10.07,338760.0,9.6688,9.6688,9.6306,9.6306,338760.0
2017-10-23 13:35:00,10.07,10.07,10.06,10.07,261348.0,9.6306,9.6306,9.621,9.6306,261348.0
2017-10-23 13:40:00,10.07,10.07,10.07,10.07,91068.0,9.6306,9.6306,9.6306,9.6306,91068.0
2017-10-23 13:45:00,10.07,10.08,10.07,10.08,336996.0,9.6306,9.6401,9.6306,9.6401,336996.0
2017-10-23 13:50:00,10.08,10.09,10.08,10.09,60468.0,9.6401,9.6497,9.6401,9.6497,60468.0
2017-10-23 13:55:00,10.08,10.08,10.07,10.07,85068.0,9.6401,9.6401,9.6306,9.6306,85068.0
2017-10-23 14:00:00,10.08,10.09,10.07,10.09,173532.0,9.6401,9.6497,9.6306,9.6497,173532.0
2017-10-23 14:05:00,10.09,10.09,10.09,10.09,15600.0,9.6497,9.6497,9.6497,9.6497,15600.0
2017-10-23 14:10:00,10.09,10.09,10.07,10.07,309084.0,9.6497,9.6497,9.6306,9.6306,309084.0
2017-10-23 14:15:00,10.06,10.07,10.05,10.05,412536.0,9.621,9.6306,9.6114,9.6114,412536.0
2017-10-23 14:20:00,10.05,10.06,10.03,10.03,393012.0,9.6114,9.621,9.5923,9.5923,393012.0
2017-10-23 14:25:00,10.04,10.05,10.03,10.05,405240.0,9.6019,9.6114,9.5923,9.6114,405240.0
2017-10-23 14:30:00,10.05,10.06,10.05,10.05,133068.0,9.6114,9.621,9.6114,9.6114,133068.0
2017-10-23 14:35:00,10.05,10.05,10.05,10.05,110400.0,9.6114,9.6114,9.6114,9.6114,110400.0
2017-10-23 14:40:00,10.05,10.07,10.05,10.06,165492.0,9.6114,9.6306,9.6114,9.621,165492.0
2017-10-23 14:45:00,10.05,10.05,10.04,10.04,172644.0,9.6114,9.6114,9.6019,9.6019,172644.0
2017-10-23 14:50:00,10.04,10.05,10.03,10.04,202392.0,9.6019,9.6114,9.5923,9.6019,202392.0
2017-10-23 14:55:00,10.04,10.06,10.04,10.05,91416.0,9.6019,9.621,9.6019,9.6114,91416.0
2017-10-23 15:00:00,10.05,10.05,10.03,10.03,309732.0,9.6114,9.6114,9.5923,9.5923,309732.0
2017-10-23 15:05:00,10.04,10.04,10.01,10.02,271368.0,9.6019,9.6019,9.5732,9.5828,271368.0
2017-10-23 15:10:00,10.02,10.02,10.0,10.0,565896.0,9.5828,9.5828,9.5636,9.5636,565896.0
2017-10-23 15:15:00,10.0,10.02,9.99,9.99,442116.0,9.5636,9.5828,9.5541,9.5541,442116.0
2017-10-23 15:20:00,9.99,10.0,9.98,9.98,424308.0,9.5541,9.5636,9.5445,9.5445,424308.0
2017-10-23 15:25:00,9.99,9.99,9.96,9.97,1094784.0,9.5541,9.5541,9.5254,9.5349,1094784.0
2017-10-23 15:30:00,9.98,9.99,9.96,9.96,666096.0,9.5445,9.5541,9.5254,9.5254,666096.0
2017-10-23 15:35:00,9.96,9.97,9.92,9.93,1268196.0,9.5254,9.5349,9.4871,9.4967,1268196.0
2017-10-23 15:40:00,9.93,9.95,9.92,9.94,496140.0,9.4967,9.5158,9.4871,9.5062,496140.0
2017-10-23 15:45:00,9.95,9.97,9.95,9.96,698940.0,9.5158,9.5349,9.5158,9.5254,698940.0
2017-10-23 15:50:00,9.96,9.96,9.91,9.93,1296060.0,9.5254,9.5254,9.4776,9.4967,1296060.0
2017-10-23 15:55:00,9.93,9.96,9.93,9.95,1091952.0,9.4967,9.5254,9.4967,9.5158,1091952.0
2017-10-24 09:30:00,10.01,10.01,9.98,9.99,1509144.0,9.5732,9.5732,9.5445,9.5541,1509144.0
2017-10-24 09:35:00,9.99,10.0,9.94,9.95,1364664.0,9.5541,9.5636,9.5062,9.5158,1364664.0
2017-10-24 09:40:00,9.94,9.96,9.89,9.92,1303464.0,9.5062,9.5254,9.4584,9.4871,1303464.0
2017-10-24 09:45:00,9.92,9.94,9.91,9.91,926628.0,9.4871,9.5062,9.4776,9.4776,926628.0
2017-10-24 09:50:00,9.92,9.95,9.91,9.92,616500.0,9.4871,9.5158,9.4776,9.4871,616500.0
2017-10-24 09:55:00,9.92,9.94,9.9,9.92,503568.0,9.4871,9.5062,9.468,9.4871,503568.0
2017-10-24 10:00:00,9.91,9.96,9.91,9.96,593688.0,9.4776,9.5254,9.4776,9.5254,593688.0
2017-10-24 10:05:00,9.96,9.98,9.96,9.97,934968.0,9.5254,9.5445,9.5254,9.5349,934968.0
2017-10-24 10:10:00,9.97,9.98,9.96,9.97,442932.0,9.5349,9.5445,9.5254,9.5349,442932.0
2017-10-24 10:15:00,9.98,9.98,9.96,9.98,530700.0,9.5445,9.5445,9.5254,9.5445,530700.0
2017-10-24 10:20:00,9.98,9.99,9.97,9.98,857736.0,9.5445,9.5541,9.5349,9.5445,857736.0
2017-10-24 10:25:00,9.97,9.99,9.97,9.99,569856.0,9.5349,9.5541,9.5349,9.5541,569856.0
2017-10-24 10:30:00,9.99,10.0,9.98,9.99,555168.0,9.5541,9.5636,9.5445,9.5541,555168.0
2017-10-24 10:35:00,9.99,10.0,9.98,10.0,878616.0,9.5541,9.5636,9.5445,9.5636,878616.0
2017-10-24 10:40:00,10.0,10.02,10.0,10.01,970488.0,9.5636,9.5828,9.5636,9.5732,970488.0
2017-10-24 10:45:00,10.0,10.01,9.99,9.99,273516.0,9.5636,9.5732,9.5541,9.5541,273516.0
2017-10-24 10:50:00,9.99,10.01,9.99,10.0,439812.0,9.5541,9.5732,9.5541,9.5636,439812.0
2017-10-24 10:55:00,10.0,10.01,10.0,10.0,174516.0,9.5636,9.5732,9.5636,9.5636,174516.0
2017-10-24 11:00:00,10.0,10.03,10.0,10.03,1087692.0,9.5636,9.5923,9.5636,9.5923,1087692.0
2017-10-24 11:05:00,10.03,10.04,10.02,10.03,558600.0,9.5923,9.6019,9.5828,9.5923,558600.0
2017-10-24 11:10:00,10.03,10.04,10.03,10.03,229512.0,9.5923,9.6019,9.5923,9.5923,229512.0
2017-10-24 11:15:00,10.03,10.04,10.02,10.02,326280.0,9.5923,9.6019,9.5828,9.5828,326280.0
2017-10-24 11:20:00,10.02,10.03,10.02,10.02,264000.0,9.5828,9.5923,9.5828,9.5828,264000.0
2017-10-24 11:25:00,10.02,10.03,10.02,10.03,109416.0,9.5828,9.5923,9.5828,9.5923,109416.0
2017-10-24 11:30:00,10.03,10.04,10.02,10.02,133944.0,9.5923,9.6019,9.5828,9.5828,133944.0
2017-10-24 11:35:00,10.02,10.03,10.02,10.02,41508.0,9.5828,9.5923,9.5828,9.5828,41508.0
2017-10-24 11:40:00,10.03,10.05,10.03,10.04,410508.0,9.5923,9.6114,9.5923,9.6019,410508.0
2017-10-24 11:45:00,10.04,10.05,10.04,10.04,200448.0,9.6019,9.6114,9.6019,9.6019,200448.0
2017-10-24 11:50:00,10.04,10.04,10.03,10.03,231360.0,9.6019,9.6019,9.5923,9.5923,231360.0
2017-10-24 11:55:00,10.03,10.04,10.03,10.03,234744.0,9.5923,9.6019,9.5923,9.5923,234744.0
2017-10-24 12:00:00,10.03,10.04,10.02,10.03,79920.0,9.5923,9.6019,9.5828,9.5923,79920.0
2017-10-24 12:05:00,10.03,10.03,10.02,10.02,189516.0,9.5923,9.5923,9.5828,9.5828,189516.0
2017-10-24 12:10:00,10.02,10.03,10.02,10.03,162480.0,9.5828,9.5923,9.5828,9.5923,162480.0
2017-10-24 12:15:00,10.03,10.03,10.02,10.02,61200.0,9.5923,9.5923,9.5828,9.5828,61200.0
2017-10-24 12:20:00,10.02,10.03,10.02,10.03,98268.0,9.5828,9.5923,9.5828,9.5923,98268.0
2017-10-24 12:25:00,10.03,10.03,10.02,10.03,112896.0,9.5923,9.5923,9.5828,9.5923,112896.0
2017-10-24 12:30:00,10.03,10.03,10.02,10.02,103728.0,9.5923,9.5923,9.5828,9.5828,103728.0
2017-10-24 12:35:00,10.03,10.03,10.02,10.02,79224.0,9.5923,9.5923,9.5828,9.5828,79224.0
2017-10-24 12:40:00,10.02,10.03,10.02,10.03,50640.0,9.5828,9.5923,9.5828,9.5923,50640.0
2017-10-24 12:45:00,10.03,10.03,10.02,10.03,205728.0,9.5923,9.5923,9.5828,9.5923,205728.0
2017-10-24 12:50:00,10.03,10.04,10.03,10.03,140052.0,9.5923,9.6019,9.5923,9.5923,140052.0
2017-10-24 12:55:00,10.03,10.03,10.01,10.01,111300.0,9.5923,9.5923,9.5732,9.5732,111300.0
2017-10-24 13:00:00,10.01,10.01,10.01,10.01,217068.0,9.5732,9.5732,9.5732,9.5732,217068.0
2017-10-24 13:05:00,10.01,10.02,10.0,10.01,59604.0,9.5732,9.5828,9.5636,9.5732,59604.0
2017-10-24 13:10:00,10.0,10.01,10.0,10.01,183516.0,9.5636,9.5732,9.5636,9.5732,183516.0
2017-10-24 13:15:00,10.01,10.02,10.01,10.02,52800.0,9.5732,9.5828,9.5732,9.5828,52800.0
2017-10-24 13:20:00,10.02,10.03,10.02,10.02,70044.0,9.5828,9.5923,9.5828,9.5828,70044.0
2017-10-24 13:25:00,10.02,10.03,10.02,10.03,103680.0,9.5828,9.5923,9.5828,9.5923,103680.0
2017-10-24 13:30:00,10.03,10.04,10.02,10.03,146148.0,9.5923,9.6019,9.5828,9.5923,146148.0
2017-10-24 13:35:00,10.03,10.06,10.03,10.06,478200.0,9.5923,9.621,9.5923,9.621,478200.0
2017-10-24 13:40:00,10.06,10.06,10.05,10.05,259488.0,9.621,9.621,9.6114,9.6114,259488.0
2017-10-24 13:45:00,10.05,10.06,10.05,10.05,51240.0,9.6114,9.621,9.6114,9.6114,51240.0
2017-10-24 13:50:00,10.05,10.05,10.04,10.04,83172.0,9.6114,9.6114,9.6019,9.6019,83172.0
2017-10-24 13:55:00,10.04,10.04,10.04,10.04,101088.0,9.6019,9.6019,9.6019,9.6019,101088.0
2017-10-24 14:00:00,10.04,10.05,10.04,10.04,61320.0,9.6019,9.6114,9.6019,9.6019,61320.0
2017-10-24 14:05:00,10.04,10.04,10.04,10.04,46200.0,9.6019,9.6019,9.6019,9.6019,46200.0
2017-10-24 14:10:00,10.04,10.05,10.04,10.05,112200.0,9.6019,9.6114,9.6019,9.6114,112200.0
2017-10-24 14:15:00,10.05,10.06,10.04,10.05,127224.0,9.6114,9.621,9.6019,9.6114,127224.0
2017-10-24 14:20:00,10.05,10.06,10.05,10.06,136944.0,9.6114,9.621,9.6114,9.621,136944.0
2017-10-24 14:25:00,10.06,10.06,10.05,10.05,130560.0,9.621,9.621,9.6114,9.6114,130560.0
2017-10-24 14:30:00,10.05,10.06,10.05,10.05,157332.0,9.6114,9.621,9.6114,9.6114,157332.0
2017-10-24 14:35:00,10.04,10.05,10.04,10.04,245208.0,9.6019,9.6114,9.6019,9.6019,245208.0
2017-10-24 14:40:00,10.04,10.04,10.03,10.04,159264.0,9.6019,9.6019,9.5923,9.6019,159264.0
2017-10-24 14:45:00,10.04,10.04,10.03,10.04,35124.0,9.6019,9.6019,9.5923,9.6019,35124.0
2017-10-24 14:50:00,10.04,10.04,10.01,10.01,315432.0,9.6019,9.6019,9.5732,9.5732,315432.0
2017-10-24 14:55:00,10.02,10.02,10.01,10.01,127200.0,9.5828,9.5828,9.5732,9.5732,127200.0
2017-10-24 15:00:00,10.02,10.03,10.02,10.02,162156.0,9.5828,9.5923,9.5828,9.5828,162156.0
2017-10-24 15:05:00,10.03,10.03,9.97,9.99,1086636.0,9.5923,9.5923,9.5349,9.5541,1086636.0
2017-10-24 15:10:00,9.99,10.0,9.98,9.99,333480.0,9.5541,9.5636,9.5445,9.5541,333480.0
2017-10-24 15:15:00,9.99,10.01,9.99,10.0,250716.0,9.5541,9.5732,9.5541,9.5636,250716.0
2017-10-24 15:20:00,10.0,10.01,10.0,10.01,134820.0,9.5636,9.5732,9.5636,9.5732,134820.0
2017-10-24 15:25:00,10.01,10.01,9.99,9.99,313716.0,9.5732,9.5732,9.5541,9.5541,313716.0
2017-10-24 15:30:00,9.99,10.01,9.99,10.01,170460.0,9.5541,9.5732,9.5541,9.5732,170460.0
2017-10-24 15:35:00,10.01,10.02,10.0,10.0,145296.0,9.5732,9.5828,9.5636,9.5636,145296.0
2017-10-24 15:40:00,10.01,10.01,9.99,9.99,188028.0,9.5732,9.5732,9.5541,9.5541,188028.0
2017-10-24 15:45:00,9.99,9.99,9.98,9.98,458148.0,9.5541,9.5541,9.5445,9.5445,458148.0
2017-10-24 15:50:00,9.98,10.0,9.97,10.0,308052.0,9.5445,9.5636,9.5349,9.5636,308052.0
2017-10-24 15:55:00,10.0,10.01,9.99,10.01,706092.0,9.5636,9.5732,9.5541,9.5732,706092.0
2017-10-25 09:30:00,9.94,10.0,9.94,9.99,1428228.0,9.5062,9.5636,9.5062,9.5541,1428228.0
2017-10-25 09:35:00,9.99,10.01,9.99,10.01,630420.0,9.5541,9.5732,9.5541,9.5732,630420.0
2017-10-25 09:40:00,10.01,10.04,10.01,10.02,1302600.0,9.5732,9.6019,9.5732,9.5828,1302600.0
2017-10-25 09:45:00,10.03,10.03,9.99,9.99,527808.0,9.5923,9.5923,9.5541,9.5541,527808.0
2017-10-25 09:50:00,10.0,10.0,9.93,9.93,975756.0,9.5636,9.5636,9.4967,9.4967,975756.0
2017-10-25 09:55:00,9.93,9.96,9.92,9.94,876072.0,9.4967,9.5254,9.4871,9.5062,876072.0
2017-10-25 10:00:00,9.94,9.98,9.94,9.98,840540.0,9.5062,9.5445,9.5062,9.5445,840540.0
2017-10-25 10:05:00,9.98,9.99,9.97,9.98,268476.0,9.5445,9.5541,9.5349,9.5445,268476.0
2017-10-25 10:10:00,9.98,9.98,9.95,9.95,477432.0,9.5445,9.5445,9.5158,9.5158,477432.0
2017-10-25 10:15:00,9.96,9.96,9.91,9.92,752532.0,9.5254,9.5254,9.4776,9.4871,752532.0
2017-10-25 10:20:00,9.93,9.97,9.92,9.96,778932.0,9.4967,9.5349,9.4871,9.5254,778932.0
2017-10-25 10:25:00,9.96,9.99,9.95,9.98,493284.0,9.5254,9.5541,9.5158,9.5445,493284.0
2017-10-25 10:30:00,9.98,9.99,9.97,9.98,200340.0,9.5445,9.5541,9.5349,9.5445,200340.0
2017-10-25 10:35:00,9.98,9.98,9.95,9.95,242592.0,9.5445,9.5445,9.5158,9.5158,242592.0
2017-10-25 10:40:00,9.95,9.97,9.9,9.91,477540.0,9.5158,9.5349,9.468,9.4776,477540.0
2017-10-25 10:45:00,9.91,9.92,9.88,9.92,1285584.0,9.4776,9.4871,9.4489,9.4871,1285584.0
2017-10-25 10:50:00,9.92,9.94,9.92,9.93,352572.0,9.4871,9.5062,9.4871,9.4967,352572.0
2017-10-25 10:55:00,9.93,9.93,9.91,9.92,125964.0,9.4967,9.4967,9.4776,9.4871,125964.0
2017-10-25 11:00:00,9.92,9.92,9.83,9.84,2022120.0,9.4871,9.4871,9.401,9.4106,2022120.0
2017-10-25 11:05:00,9.84,9.85,9.77,9.78,1194096.0,9.4106,9.4202,9.3437,9.3532,1194096.0
2017-10-25 11:10:00,9.78,9.81,9.74,9.76,1566348.0,9.3532,9.3819,9.315,9.3341,1566348.0
2017-10-25 11:15:00,9.76,9.76,9.69,9.7,1883244.0,9.3341,9.3341,9.2672,9.2767,1883244.0
2017-10-25 11:20:00,9.7,9.73,9.69,9.73,1249068.0,9.2767,9.3054,9.2672,9.3054,1249068.0
2017-10-25 11:25:00,9.72,9.76,9.72,9.75,816048.0,9.2958,9.3341,9.2958,9.3245,816048.0
2017-10-25 11:30:00,9.76,9.79,9.74,9.79,856728.0,9.3341,9.3628,9.315,9.3628,856728.0
2017-10-25 11:35:00,9.78,9.81,9.78,9.8,853596.0,9.3532,9.3819,9.3532,9.3724,853596.0
2017-10-25 11:40:00,9.8,9.8,9.77,9.78,378024.0,9.3724,9.3724,9.3437,9.3532,378024.0
2017-10-25 11:45:00,9.78,9.78,9.76,9.77,439932.0,9.3532,9.3532,9.3341,9.3437,439932.0
2017-10-25 11:50:00,9.77,9.78,9.74,9.75,417432.0,9.3437,9.3532,9.315,9.3245,417432.0
2017-10-25 11:55:00,9.75,9.76,9.73,9.76,446988.0,9.3245,9.3341,9.3054,9.3341,446988.0
2017-10-25 12:00:00,9.75,9.77,9.73,9.76,330180.0,9.3245,9.3437,9.3054,9.3341,330180.0
2017-10-25 12:05:00,9.76,9.8,9.74,9.78,339756.0,9.3341,9.3724,9.315,9.3532,339756.0
2017-10-25 12:10:00,9.77,9.79,9.75,9.76,496512.0,9.3437,9.3628,9.3245,9.3341,496512.0
2017-10-25 12:15:00,9.76,9.76,9.72,9.73,609300.0,9.3341,9.3341,9.2958,9.3054,609300.0
2017-10-25 12:20:00,9.72,9.73,9.67,9.69,1558164.0,9.2958,9.3054,9.248,9.2672,1558164.0
2017-10-25 12:25:00,9.68,9.72,9.67,9.68,528180.0,9.2576,9.2958,9.248,9.2576,528180.0
2017-10-25 12:30:00,9.68,9.7,9.66,9.69,778392.0,9.2576,9.2767,9.2385,9.2672,778392.0
2017-10-25 12:35:00,9.69,9.72,9.68,9.71,310788.0,9.2672,9.2958,9.2576,9.2863,310788.0
2017-10-25 12:40:00,9.71,9.75,9.71,9.75,257280.0,9.2863,9.3245,9.2863,9.3245,257280.0
2017-10-25 12:45:00,9.75,9.77,9.75,9.76,394860.0,9.3245,9.3437,9.3245,9.3341,394860.0
2017-10-25 12:50:00,9.76,9.79,9.76,9.79,259056.0,9.3341,9.3628,9.3341,9.3628,259056.0
2017-10-25 12:55:00,9.79,9.81,9.79,9.8,303072.0,9.3628,9.3819,9.3628,9.3724,303072.0
2017-10-25 13:00:00,9.8,9.8,9.78,9.78,222036.0,9.3724,9.3724,9.3532,9.3532,222036.0
2017-10-25 13:05:00,9.79,9.82,9.78,9.8,528396.0,9.3628,9.3915,9.3532,9.3724,528396.0
2017-10-25 13:10:00,9.81,9.84,9.81,9.83,347616.0,9.3819,9.4106,9.3819,9.401,347616.0
2017-10-25 13:15:00,9.84,9.84,9.81,9.82,181752.0,9.4106,9.4106,9.3819,9.3915,181752.0
2017-10-25 13:20:00,9.82,9.83,9.8,9.81,336720.0,9.3915,9.401,9.3724,9.3819,336720.0
2017-10-25 13:25:00,9.81,9.82,9.79,9.8,132828.0,9.3819,9.3915,9.3628,9.3724,132828.0
2017-10-25 13:30:00,9.81,9.83,9.8,9.82,184200.0,9.3819,9.401,9.3724,9.3915,184200.0
2017-10-25 13:35:00,9.82,9.84,9.81,9.83,197856.0,9.3915,9.4106,9.3819,9.401,197856.0
2017-10-25 13:40:00,9.84,9.85,9.83,9.84,178980.0,9.4106,9.4202,9.401,9.4106,178980.0
2017-10-25 13:45:00,9.84,9.85,9.84,9.84,259644.0,9.4106,9.4202,9.4106,9.4106,259644.0
2017-10-25 13:50:00,9.84,9.85,9.83,9.83,117264.0,9.4106,9.4202,9.401,9.401,117264.0
2017-10-25 13:55:00,9.84,9.85,9.83,9.84,83616.0,9.4106,9.4202,9.401,9.4106,83616.0
2017-10-25 14:00:00,9.84,9.86,9.84,9.85,361236.0,9.4106,9.4297,9.4106,9.4202,361236.0
2017-10-25 14:05:00,9.85,9.87,9.85,9.86,237144.0,9.4202,9.4393,9.4202,9.4297,237144.0
2017-10-25 14:10:00,9.86,9.86,9.85,9.86,423828.0,9.4297,9.4297,9.4202,9.4297,423828.0
2017-10-25 14:15:00,9.86,9.87,9.85,9.87,236844.0,9.4297,9.4393,9.4202,9.4393,236844.0
2017-10-25 14:20:00,9.86,9.88,9.86,9.88,272328.0,9.4297,9.4489,9.4297,9.4489,272328.0
2017-10-25 14:25:00,9.88,9.89,9.87,9.87,375960.0,9.4489,9.4584,9.4393,9.4393,375960.0
2017-10-25 14:30:00,9.87,9.87,9.85,9.86,147900.0,9.4393,9.4393,9.4202,9.4297,147900.0
2017-10-25 14:35:00,9.86,9.87,9.85,9.85,289836.0,9.4297,9.4393,9.4202,9.4202,289836.0
2017-10-25 14:40:00,9.85,9.85,9.83,9.83,231264.0,9.4202,9.4202,9.401,9.401,231264.0
2017-10-25 14:45:00,9.83,9.84,9.82,9.84,156588.0,9.401,9.4106,9.3915,9.4106,156588.0
2017-10-25 14:50:00,9.84,9.84,9.83,9.84,19920.0,9.4106,9.4106,9.401,9.4106,19920.0
2017-10-25 14:55:00,9.84,9.85,9.84,9.85,72432.0,9.4106,9.4202,9.4106,9.4202,72432.0
2017-10-25 15:00:00,9.85,9.85,9.83,9.84,131664.0,9.4202,9.4202,9.401,9.4106,131664.0
2017-10-25 15:05:00,9.84,9.88,9.84,9.86,457164.0,9.4106,9.4489,9.4106,9.4297,457164.0
2017-10-25 15:10:00,9.86,9.87,9.86,9.87,68244.0,9.4297,9.4393,9.4297,9.4393,68244.0
2017-10-25 15:15:00,9.87,9.88,9.86,9.87,220044.0,9.4393,9.4489,9.4297,9.4393,220044.0
2017-10-25 15:20:00,9.87,9.88,9.87,9.88,91920.0,9.4393,9.4489,9.4393,9.4489,91920.0
2017-10-25 15:25:00,9.88,9.9,9.88,9.9,521292.0,9.4489,9.468,9.4489,9.468,521292.0
2017-10-25 15:30:00,9.9,9.9,9.89,9.89,211644.0,9.468,9.468,9.4584,9.4584,211644.0
2017-10-25 15:35:00,9.88,9.89,9.88,9.88,146928.0,9.4489,9.4584,9.4489,9.4489,146928.0
2017-10-25 15:40:00,9.88,9.88,9.86,9.86,160296.0,9.4489,9.4489,9.4297,9.4297,160296.0
2017-10-25 15:45:00,9.86,9.86,9.83,9.83,291852.0,9.4297,9.4297,9.401,9.401,291852.0
2017-10-25 15:50:00,9.84,9.88,9.83,9.87,655812.0,9.4106,9.4489,9.401,9.4393,655812.0
2017-10-25 15:55:00,9.87,9.89,9.86,9.88,1013676.0,9.4393,9.4584,9.4297,9.4489,1013676.0
2017-10-26 09:30:00,9.87,9.9,9.83,9.89,1984884.0,9.4393,9.468,9.401,9.4584,1984884.0
2017-10-26 09:35:00,9.9,9.91,9.88,9.88,762108.0,9.468,9.4776,9.4489,9.4489,762108.0
2017-10-26 09:40:00,9.88,9.92,9.88,9.9,902844.0,9.4489,9.4871,9.4489,9.468,902844.0
2017-10-26 09:45:00,9.9,9.9,9.87,9.89,947880.0,9.468,9.468,9.4393,9.4584,947880.0
2017-10-26 09:50:00,9.89,9.91,9.87,9.9,936396.0,9.4584,9.4776,9.4393,9.468,936396.0
2017-10-26 09:55:00,9.9,9.91,9.86,9.87,796692.0,9.468,9.4776,9.4297,9.4393,796692.0
2017-10-26 10:00:00,9.87,9.87,9.84,9.86,599772.0,9.4393,9.4393,9.4106,9.4297,599772.0
2017-10-26 10:05:00,9.86,9.87,9.8,9.8,1089648.0,9.4297,9.4393,9.3724,9.3724,1089648.0
2017-10-26 10:10:00,9.8,9.83,9.78,9.79,1361988.0,9.3724,9.401,9.3532,9.3628,1361988.0
2017-10-26 10:15:00,9.79,9.81,9.78,9.79,515232.0,9.3628,9.3819,9.3532,9.3628,515232.0
2017-10-26 10:20:00,9.79,9.83,9.79,9.83,471588.0,9.3628,9.401,9.3628,9.401,471588.0
2017-10-26 10:25:00,9.83,9.86,9.83,9.84,598992.0,9.401,9.4297,9.401,9.4106,598992.0
2017-10-26 10:30:00,9.85,9.87,9.83,9.87,548952.0,9.4202,9.4393,9.401,9.4393,548952.0
2017-10-26 10:35:00,9.87,9.92,9.87,9.91,1181520.0,9.4393,9.4871,9.4393,9.4776,1181520.0
2017-10-26 10:40:00,9.91,9.92,9.89,9.9,662100.0,9.4776,9.4871,9.4584,9.468,662100.0
2017-10-26 10:45:00,9.91,9.92,9.91,9.92,359712.0,9.4776,9.4871,9.4776,9.4871,359712.0
2017-10-26 10:50:00,9.92,9.93,9.91,9.92,585612.0,9.4871,9.4967,9.4776,9.4871,585612.0
2017-10-26 10:55:00,9.92,9.92,9.91,9.91,290100.0,9.4871,9.4871,9.4776,9.4776,290100.0
2017-10-26 11:00:00,9.91,9.94,9.9,9.9,1017144.0,9.4776,9.5062,9.468,9.468,1017144.0
2017-10-26 11:05:00,9.91,9.91,9.9,9.91,220908.0,9.4776,9.4776,9.468,9.4776,220908.0
2017-10-26 11:10:00,9.91,9.92,9.9,9.9,119232.0,9.4776,9.4871,9.468,9.468,119232.0
2017-10-26 11:15:00,9.9,9.9,9.84,9.86,751284.0,9.468,9.468,9.4106,9.4297,751284.0
2017-10-26 11:20:00,9.86,9.87,9.85,9.86,322956.0,9.4297,9.4393,9.4202,9.4297,322956.0
2017-10-26 11:25:00,9.86,9.87,9.85,9.85,223056.0,9.4297,9.4393,9.4202,9.4202,223056.0
2017-10-26 11:30:00,9.85,9.86,9.84,9.85,494088.0,9.4202,9.4297,9.4106,9.4202,494088.0
2017-10-26 11:35:00,9.85,9.88,9.85,9.86,341412.0,9.4202,9.4489,9.4202,9.4297,341412.0
2017-10-26 11:40:00,9.85,9.86,9.84,9.84,558264.0,9.4202,9.4297,9.4106,9.4106,558264.0
2017-10-26 11:45:00,9.84,9.86,9.84,9.85,77424.0,9.4106,9.4297,9.4106,9.4202,77424.0
2017-10-26 11:50:00,9.85,9.86,9.85,9.85,99552.0,9.4202,9.4297,9.4202,9.4202,99552.0
2017-10-26 11:55:00,9.86,9.87,9.84,9.87,232452.0,9.4297,9.4393,9.4106,9.4393,232452.0
2017-10-26 12:00:00,9.87,9.88,9.87,9.88,471012.0,9.4393,9.4489,9.4393,9.4489,471012.0
2017-10-26 12:05:00,9.88,9.89,9.88,9.89,142716.0,9.4489,9.4584,9.4489,9.4584,142716.0
2017-10-26 12:10:00,9.89,9.89,9.87,9.88,183768.0,9.4584,9.4584,9.4393,9.4489,183768.0
2017-10-26 12:15:00,9.88,9.88,9.87,9.88,259740.0,9.4489,9.4489,9.4393,9.4489,259740.0
2017-10-26 12:20:00,9.87,9.88,9.86,9.87,88164.0,9.4393,9.4489,9.4297,9.4393,88164.0
2017-10-26 12:25:00,9.87,9.87,9.85,9.87,116268.0,9.4393,9.4393,9.4202,9.4393,116268.0
2017-10-26 12:30:00,9.87,9.87,9.82,9.83,381540.0,9.4393,9.4393,9.3915,9.401,381540.0
2017-10-26 12:35:00,9.83,9.84,9.82,9.84,409032.0,9.401,9.4106,9.3915,9.4106,409032.0
2017-10-26 12:40:00,9.83,9.83,9.82,9.83,297684.0,9.401,9.401,9.3915,9.401,297684.0
2017-10-26 12:45:00,9.83,9.85,9.83,9.85,176556.0,9.401,9.4202,9.401,9.4202,176556.0
2017-10-26 12:50:00,9.85,9.85,9.84,9.84,158688.0,9.4202,9.4202,9.4106,9.4106,158688.0
2017-10-26 12:55:00,9.84,9.84,9.83,9.83,115896.0,9.4106,9.4106,9.401,9.401,115896.0
2017-10-26 13:00:00,9.83,9.85,9.82,9.85,263172.0,9.401,9.4202,9.3915,9.4202,263172.0
2017-10-26 13:05:00,9.85,9.86,9.84,9.86,159768.0,9.4202,9.4297,9.4106,9.4297,159768.0
2017-10-26 13:10:00,9.85,9.85,9.85,9.85,32400.0,9.4202,9.4202,9.4202,9.4202,32400.0
2017-10-26 13:15:00,9.85,9.87,9.85,9.86,392916.0,9.4202,9.4393,9.4202,9.4297,392916.0
2017-10-26 13:20:00,9.87,9.87,9.86,9.86,18240.0,9.4393,9.4393,9.4297,9.4297,18240.0
2017-10-26 13:25:00,9.86,9.86,9.85,9.85,58440.0,9.4297,9.4297,9.4202,9.4202,58440.0
2017-10-26 13:30:00,9.85,9.86,9.83,9.83,156240.0,9.4202,9.4297,9.401,9.401,156240.0
2017-10-26 13:35:00,9.84,9.85,9.84,9.85,60348.0,9.4106,9.4202,9.4106,9.4202,60348.0
2017-10-26 13:40:00,9.85,9.85,9.85,9.85,37680.0,9.4202,9.4202,9.4202,9.4202,37680.0
2017-10-26 13:45:00,9.85,9.85,9.83,9.83,123060.0,9.4202,9.4202,9.401,9.401,123060.0
2017-10-26 13:50:00,9.83,9.84,9.83,9.84,76560.0,9.401,9.4106,9.401,9.4106,76560.0
2017-10-26 13:55:00,9.84,9.85,9.84,9.85,188448.0,9.4106,9.4202,9.4106,9.4202,188448.0
2017-10-26 14:00:00,9.85,9.85,9.84,9.85,225828.0,9.4202,9.4202,9.4106,9.4202,225828.0
2017-10-26 14:05:00,9.85,9.86,9.85,9.86,246180.0,9.4202,9.4297,9.4202,9.4297,246180.0
2017-10-26 14:10:00,9.86,9.88,9.86,9.87,302436.0,9.4297,9.4489,9.4297,9.4393,302436.0
2017-10-26 14:15:00,9.88,9.88,9.87,9.87,284376.0,9.4489,9.4489,9.4393,9.4393,284376.0
2017-10-26 14:20:00,9.87,9.88,9.86,9.88,200976.0,9.4393,9.4489,9.4297,9.4489,200976.0
2017-10-26 14:25:00,9.87,9.88,9.87,9.87,127200.0,9.4393,9.4489,9.4393,9.4393,127200.0
2017-10-26 14:30:00,9.87,9.88,9.87,9.87,301272.0,9.4393,9.4489,9.4393,9.4393,301272.0
2017-10-26 14:35:00,9.86,9.87,9.85,9.85,189840.0,9.4297,9.4393,9.4202,9.4202,189840.0
2017-10-26 14:40:00,9.85,9.87,9.85,9.86,328680.0,9.4202,9.4393,9.4202,9.4297,328680.0
2017-10-26 14:45:00,9.86,9.86,9.84,9.85,378816.0,9.4297,9.4297,9.4106,9.4202,378816.0
2017-10-26 14:50:00,9.84,9.85,9.84,9.85,93060.0,9.4106,9.4202,9.4106,9.4202,93060.0
2017-10-26 14:55:00,9.85,9.85,9.84,9.85,111912.0,9.4202,9.4202,9.4106,9.4202,111912.0
2017-10-26 15:00:00,9.85,9.86,9.85,9.85,234120.0,9.4202,9.4297,9.4202,9.4202,234120.0
2017-10-26 15:05:00,9.85,9.85,9.82,9.83,452628.0,9.4202,9.4202,9.3915,9.401,452628.0
2017-10-26 15:10:00,9.83,9.84,9.82,9.83,245040.0,9.401,9.4106,9.3915,9.401,245040.0
2017-10-26 15:15:00,9.83,9.83,9.81,9.82,115680.0,9.401,9.401,9.3819,9.3915,115680.0
2017-10-26 15:20:00,9.82,9.83,9.81,9.81,108408.0,9.3915,9.401,9.3819,9.3819,108408.0
2017-10-26 15:25:00,9.81,9.83,9.81,9.83,326460.0,9.3819,9.401,9.3819,9.401,326460.0
2017-10-26 15:30:00,9.83,9.83,9.81,9.81,318888.0,9.401,9.401,9.3819,9.3819,318888.0
2017-10-26 15:35:00,9.81,9.82,9.8,9.82,314400.0,9.3819,9.3915,9.3724,9.3915,314400.0
2017-10-26 15:40:00,9.82,9.83,9.82,9.83,367584.0,9.3915,9.401,9.3915,9.401,367584.0
2017-10-26 15:45:00,9.83,9.84,9.83,9.84,460392.0,9.401,9.4106,9.401,9.4106,460392.0
2017-10-26 15:50:00,9.84,9.84,9.82,9.84,675420.0,9.4106,9.4106,9.3915,9.4106,675420.0
2017-10-26 15:55:00,9.84,9.84,9.79,9.8,810624.0,9.4106,9.4106,9.3628,9.3724,810624.0
2017-10-27 09:30:00,10.26,10.27,10.24,10.26,6338052.0,9.8123,9.8218,9.7932,9.8123,6338052.0
2017-10-27 09:35:00,10.26,10.27,10.24,10.24,2559624.0,9.8123,9.8218,9.7932,9.7932,2559624.0
2017-10-27 09:40:00,10.24,10.3,10.24,10.3,3651852.0,9.7932,9.8505,9.7932,9.8505,3651852.0
2017-10-27 09:45:00,10.3,10.32,10.29,10.3,2881956.0,9.8505,9.8697,9.841,9.8505,2881956.0
2017-10-27 09:50:00,10.3,10.38,10.3,10.37,3152016.0,9.8505,9.927,9.8505,9.9175,3152016.0
2017-10-27 09:55:00,10.37,10.38,10.34,10.36,1488408.0,9.9175,9.927,9.8888,9.9079,1488408.0
2017-10-27 10:00:00,10.36,10.42,10.35,10.4,2486292.0,9.9079,9.9653,9.8984,9.9462,2486292.0
2017-10-27 10:05:00,10.4,10.43,10.4,10.41,997776.0,9.9462,9.9749,9.9462,9.9557,997776.0
2017-10-27 10:10:00,10.41,10.45,10.41,10.44,1595544.0,9.9557,9.994,9.9557,9.9844,1595544.0
2017-10-27 10:15:00,10.44,10.49,10.44,10.47,940884.0,9.9844,10.0322,9.9844,10.0131,940884.0
2017-10-27 10:20:00,10.47,10.49,10.44,10.45,1695924.0,10.0131,10.0322,9.9844,9.994,1695924.0
2017-10-27 10:25:00,10.45,10.46,10.43,10.43,1922184.0,9.994,10.0036,9.9749,9.9749,1922184.0
2017-10-27 10:30:00,10.43,10.46,10.42,10.45,1037244.0,9.9749,10.0036,9.9653,9.994,1037244.0
2017-10-27 10:35:00,10.45,10.45,10.43,10.44,412032.0,9.994,9.994,9.9749,9.9844,412032.0
2017-10-27 10:40:00,10.43,10.45,10.43,10.43,423936.0,9.9749,9.994,9.9749,9.9749,423936.0
2017-10-27 10:45:00,10.43,10.45,10.42,10.44,485460.0,9.9749,9.994,9.9653,9.9844,485460.0
2017-10-27 10:50:00,10.43,10.45,10.43,10.44,342900.0,9.9749,9.994,9.9749,9.9844,342900.0
2017-10-27 10:55:00,10.44,10.44,10.41,10.42,351780.0,9.9844,9.9844,9.9557,9.9653,351780.0
2017-10-27 11:00:00,10.42,10.44,10.42,10.44,414492.0,9.9653,9.9844,9.9653,9.9844,414492.0
2017-10-27 11:05:00,10.44,10.48,10.42,10.48,1169172.0,9.9844,10.0227,9.9653,10.0227,1169172.0
2017-10-27 11:10:00,10.48,10.49,10.46,10.46,453888.0,10.0227,10.0322,10.0036,10.0036,453888.0
2017-10-27 11:15:00,10.47,10.47,10.45,10.45,319620.0,10.0131,10.0131,9.994,9.994,319620.0
2017-10-27 11:20:00,10.45,10.47,10.45,10.47,206340.0,9.994,10.0131,9.994,10.0131,206340.0
2017-10-27 11:25:00,10.47,10.52,10.46,10.51,1212756.0,10.0131,10.0609,10.0036,10.0514,1212756.0
2017-10-27 11:30:00,10.52,10.54,10.51,10.52,986592.0,10.0609,10.0801,10.0514,10.0609,986592.0
2017-10-27 11:35:00,10.52,10.53,10.52,10.52,551604.0,10.0609,10.0705,10.0609,10.0609,551604.0
2017-10-27 11:40:00,10.52,10.55,10.52,10.55,669600.0,10.0609,10.0896,10.0609,10.0896,669600.0
2017-10-27 11:45:00,10.55,10.58,10.53,10.57,646704.0,10.0896,10.1183,10.0705,10.1088,646704.0
2017-10-27 11:50:00,10.57,10.59,10.57,10.58,588588.0,10.1088,10.1279,10.1088,10.1183,588588.0
2017-10-27 11:55:00,10.58,10.58,10.56,10.57,455232.0,10.1183,10.1183,10.0992,10.1088,455232.0
2017-10-27 12:00:00,10.56,10.6,10.56,10.6,1002504.0,10.0992,10.1374,10.0992,10.1374,1002504.0
2017-10-27 12:05:00,10.6,10.61,10.58,10.6,727104.0,10.1374,10.147,10.1183,10.1374,727104.0
2017-10-27 12:10:00,10.6,10.6,10.58,10.58,747852.0,10.1374,10.1374,10.1183,10.1183,747852.0
2017-10-27 12:15:00,10.59,10.62,10.58,10.6,550344.0,10.1279,10.1566,10.1183,10.1374,550344.0
2017-10-27 12:20:00,10.6,10.62,10.6,10.6,397152.0,10.1374,10.1566,10.1374,10.1374,397152.0
2017-10-27 12:25:00,10.61,10.62,10.6,10.62,476568.0,10.147,10.1566,10.1374,10.1566,476568.0
2017-10-27 12:30:00,10.61,10.62,10.61,10.62,378732.0,10.147,10.1566,10.147,10.1566,378732.0
2017-10-27 12:35:00,10.62,10.65,10.61,10.64,572364.0,10.1566,10.1853,10.147,10.1757,572364.0
2017-10-27 12:40:00,10.64,10.65,10.63,10.65,395772.0,10.1757,10.1853,10.1661,10.1853,395772.0
2017-10-27 12:45:00,10.64,10.65,10.63,10.63,379476.0,10.1757,10.1853,10.1661,10.1661,379476.0
2017-10-27 12:50:00,10.64,10.64,10.62,10.63,530124.0,10.1757,10.1757,10.1566,10.1661,530124.0
2017-10-27 12:55:00,10.63,10.63,10.61,10.61,438636.0,10.1661,10.1661,10.147,10.147,438636.0
2017-10-27 13:00:00,10.61,10.63,10.61,10.62,357432.0,10.147,10.1661,10.147,10.1566,357432.0
2017-10-27 13:05:00,10.62,10.63,10.61,10.61,463380.0,10.1566,10.1661,10.147,10.147,463380.0
2017-10-27 13:10:00,10.61,10.61,10.6,10.6,714648.0,10.147,10.147,10.1374,10.1374,714648.0
2017-10-27 13:15:00,10.6,10.62,10.6,10.62,650328.0,10.1374,10.1566,10.1374,10.1566,650328.0
2017-10-27 13:20:00,10.61,10.62,10.6,10.6,209724.0,10.147,10.1566,10.1374,10.1374,209724.0
2017-10-27 13:25:00,10.6,10.61,10.59,10.6,224100.0,10.1374,10.147,10.1279,10.1374,224100.0
2017-10-27 13:30:00,10.6,10.61,10.6,10.61,137772.0,10.1374,10.147,10.1374,10.147,137772.0
2017-10-27 13:35:00,10.61,10.63,10.61,10.63,368376.0,10.147,10.1661,10.147,10.1661,368376.0
2017-10-27 13:40:00,10.63,10.63,10.62,10.62,415476.0,10.1661,10.1661,10.1566,10.1566,415476.0
2017-10-27 13:45:00,10.62,10.64,10.62,10.63,252312.0,10.1566,10.1757,10.1566,10.1661,252312.0
2017-10-27 13:50:00,10.64,10.66,10.64,10.66,314472.0,10.1757,10.1948,10.1757,10.1948,314472.0
2017-10-27 13:55:00,10.66,10.67,10.65,10.67,1013280.0,10.1948,10.2044,10.1853,10.2044,1013280.0
2017-10-27 14:00:00,10.67,10.68,10.66,10.67,200328.0,10.2044,10.214,10.1948,10.2044,200328.0
2017-10-27 14:05:00,10.67,10.69,10.67,10.69,191376.0,10.2044,10.2235,10.2044,10.2235,191376.0
2017-10-27 14:10:00,10.69,10.7,10.68,10.68,578112.0,10.2235,10.2331,10.214,10.214,578112.0
2017-10-27 14:15:00,10.68,10.69,10.67,10.69,395772.0,10.214,10.2235,10.2044,10.2235,395772.0
2017-10-27 14:20:00,10.69,10.69,10.66,10.66,250608.0,10.2235,10.2235,10.1948,10.1948,250608.0
2017-10-27 14:25:00,10.67,10.68,10.65,10.65,782652.0,10.2044,10.214,10.1853,10.1853,782652.0
2017-10-27 14:30:00,10.65,10.66,10.64,10.66,598836.0,10.1853,10.1948,10.1757,10.1948,598836.0
2017-10-27 14:35:00,10.66,10.66,10.63,10.65,313488.0,10.1948,10.1948,10.1661,10.1853,313488.0
2017-10-27 14:40:00,10.65,10.65,10.63,10.64,394908.0,10.1853,10.1853,10.1661,10.1757,394908.0
2017-10-27 14:45:00,10.64,10.65,10.63,10.63,185664.0,10.1757,10.1853,10.1661,10.1661,185664.0
2017-10-27 14:50:00,10.63,10.65,10.63,10.65,171528.0,10.1661,10.1853,10.1661,10.1853,171528.0
2017-10-27 14:55:00,10.65,10.66,10.64,10.65,499944.0,10.1853,10.1948,10.1757,10.1853,499944.0
2017-10-27 15:00:00,10.65,10.66,10.64,10.65,271248.0,10.1853,10.1948,10.1757,10.1853,271248.0
2017-10-27 15:05:00,10.65,10.67,10.65,10.67,601632.0,10.1853,10.2044,10.1853,10.2044,601632.0
2017-10-27 15:10:00,10.67,10.68,10.66,10.68,594204.0,10.2044,10.214,10.1948,10.214,594204.0
2017-10-27 15:15:00,10.68,10.69,10.68,10.69,513732.0,10.214,10.2235,10.214,10.2235,513732.0
2017-10-27 15:20:00,10.69,10.69,10.68,10.68,350220.0,10.2235,10.2235,10.214,10.214,350220.0
2017-10-27 15:25:00,10.68,10.69,10.68,10.68,218592.0,10.214,10.2235,10.214,10.214,218592.0
2017-10-27 15:30:00,10.67,10.67,10.66,10.67,787104.0,10.2044,10.2044,10.1948,10.2044,787104.0
2017-10-27 15:35:00,10.67,10.67,10.67,10.67,228564.0,10.2044,10.2044,10.2044,10.2044,228564.0
2017-10-27 15:40:00,10.67,10.67,10.65,10.65,330132.0,10.2044,10.2044,10.1853,10.1853,330132.0
2017-10-27 15:45:00,10.66,10.69,10.66,10.68,587880.0,10.1948,10.2235,10.1948,10.214,587880.0
2017-10-27 15:50:00,10.69,10.7,10.66,10.66,855660.0,10.2235,10.2331,10.1948,10.1948,855660.0
2017-10-27 15:55:00,10.66,10.66,10.63,10.63,2453208.0,10.1948,10.1948,10.1661,10.1661,2453208.0
2017-10-30 09:30:00,10.61,10.67,10.61,10.67,2584572.0,10.147,10.2044,10.147,10.2044,2584572.0
2017-10-30 09:35:00,10.67,10.73,10.67,10.72,1991448.0,10.2044,10.2618,10.2044,10.2522,1991448.0
2017-10-30 09:40:00,10.72,10.73,10.68,10.72,1878576.0,10.2522,10.2618,10.214,10.2522,1878576.0
2017-10-30 09:45:00,10.72,10.74,10.69,10.72,951564.0,10.2522,10.2713,10.2235,10.2522,951564.0
2017-10-30 09:50:00,10.72,10.76,10.72,10.76,1054584.0,10.2522,10.2905,10.2522,10.2905,1054584.0
2017-10-30 09:55:00,10.75,10.75,10.73,10.75,987540.0,10.2809,10.2809,10.2618,10.2809,987540.0
2017-10-30 10:00:00,10.74,10.75,10.73,10.75,627576.0,10.2713,10.2809,10.2618,10.2809,627576.0
2017-10-30 10:05:00,10.75,10.77,10.74,10.76,876000.0,10.2809,10.3,10.2713,10.2905,876000.0
2017-10-30 10:10:00,10.76,10.78,10.75,10.78,1859244.0,10.2905,10.3096,10.2809,10.3096,1859244.0
2017-10-30 10:15:00,10.78,10.83,10.78,10.83,1444908.0,10.3096,10.3574,10.3096,10.3574,1444908.0
2017-10-30 10:20:00,10.83,10.84,10.81,10.81,1802316.0,10.3574,10.367,10.3383,10.3383,1802316.0
2017-10-30 10:25:00,10.81,10.82,10.8,10.82,262344.0,10.3383,10.3478,10.3287,10.3478,262344.0
2017-10-30 10:30:00,10.82,10.83,10.81,10.82,528804.0,10.3478,10.3574,10.3383,10.3478,528804.0
2017-10-30 10:35:00,10.82,10.84,10.8,10.81,1137420.0,10.3478,10.367,10.3287,10.3383,1137420.0
2017-10-30 10:40:00,10.81,10.81,10.78,10.8,861768.0,10.3383,10.3383,10.3096,10.3287,861768.0
2017-10-30 10:45:00,10.8,10.8,10.79,10.79,363636.0,10.3287,10.3287,10.3192,10.3192,363636.0
2017-10-30 10:50:00,10.79,10.8,10.77,10.78,836844.0,10.3192,10.3287,10.3,10.3096,836844.0
2017-10-30 10:55:00,10.79,10.8,10.79,10.79,437376.0,10.3192,10.3287,10.3192,10.3192,437376.0
2017-10-30 11:00:00,10.79,10.8,10.78,10.79,359712.0,10.3192,10.3287,10.3096,10.3192,359712.0
2017-10-30 11:05:00,10.79,10.8,10.75,10.75,750036.0,10.3192,10.3287,10.2809,10.2809,750036.0
2017-10-30 11:10:00,10.76,10.76,10.73,10.75,618792.0,10.2905,10.2905,10.2618,10.2809,618792.0
2017-10-30 11:15:00,10.76,10.76,10.73,10.73,350028.0,10.2905,10.2905,10.2618,10.2618,350028.0
2017-10-30 11:20:00,10.73,10.74,10.71,10.74,411792.0,10.2618,10.2713,10.2426,10.2713,411792.0
2017-10-30 11:25:00,10.74,10.75,10.7,10.71,606708.0,10.2713,10.2809,10.2331,10.2426,606708.0
2017-10-30 11:30:00,10.7,10.71,10.68,10.69,1162032.0,10.2331,10.2426,10.214,10.2235,1162032.0
2017-10-30 11:35:00,10.69,10.69,10.66,10.67,706476.0,10.2235,10.2235,10.1948,10.2044,706476.0
2017-10-30 11:40:00,10.67,10.71,10.65,10.7,807744.0,10.2044,10.2426,10.1853,10.2331,807744.0
2017-10-30 11:45:00,10.71,10.72,10.7,10.71,544176.0,10.2426,10.2522,10.2331,10.2426,544176.0
2017-10-30 11:50:00,10.71,10.71,10.69,10.7,580524.0,10.2426,10.2426,10.2235,10.2331,580524.0
2017-10-30 11:55:00,10.7,10.71,10.69,10.71,220836.0,10.2331,10.2426,10.2235,10.2426,220836.0
2017-10-30 12:00:00,10.71,10.71,10.67,10.68,326040.0,10.2426,10.2426,10.2044,10.214,326040.0
2017-10-30 12:05:00,10.68,10.69,10.67,10.68,384504.0,10.214,10.2235,10.2044,10.214,384504.0
2017-10-30 12:10:00,10.68,10.68,10.64,10.65,1195416.0,10.214,10.214,10.1757,10.1853,1195416.0
2017-10-30 12:15:00,10.65,10.65,10.6,10.6,830880.0,10.1853,10.1853,10.1374,10.1374,830880.0
2017-10-30 12:20:00,10.6,10.62,10.59,10.62,513876.0,10.1374,10.1566,10.1279,10.1566,513876.0
2017-10-30 12:25:00,10.62,10.64,10.62,10.63,410880.0,10.1566,10.1757,10.1566,10.1661,410880.0
2017-10-30 12:30:00,10.64,10.68,10.63,10.68,534768.0,10.1757,10.214,10.1661,10.214,534768.0
2017-10-30 12:35:00,10.68,10.69,10.67,10.68,238380.0,10.214,10.2235,10.2044,10.214,238380.0
2017-10-30 12:40:00,10.68,10.69,10.66,10.68,347292.0,10.214,10.2235,10.1948,10.214,347292.0
2017-10-30 12:45:00,10.68,10.69,10.67,10.67,699840.0,10.214,10.2235,10.2044,10.2044,699840.0
2017-10-30 12:50:00,10.68,10.69,10.66,10.68,266928.0,10.214,10.2235,10.1948,10.214,266928.0
2017-10-30 12:55:00,10.68,10.69,10.68,10.69,156864.0,10.214,10.2235,10.214,10.2235,156864.0
2017-10-30 13:00:00,10.68,10.7,10.68,10.7,300180.0,10.214,10.2331,10.214,10.2331,300180.0
2017-10-30 13:05:00,10.7,10.71,10.7,10.71,325812.0,10.2331,10.2426,10.2331,10.2426,325812.0
2017-10-30 13:10:00,10.71,10.71,10.7,10.7,240144.0,10.2426,10.2426,10.2331,10.2331,240144.0
2017-10-30 13:15:00,10.7,10.71,10.7,10.71,138672.0,10.2331,10.2426,10.2331,10.2426,138672.0
2017-10-30 13:20:00,10.7,10.71,10.7,10.7,153516.0,10.2331,10.2426,10.2331,10.2331,153516.0
2017-10-30 13:25:00,10.71,10.71,10.7,10.7,144468.0,10.2426,10.2426,10.2331,10.2331,144468.0
2017-10-30 13:30:00,10.7,10.7,10.69,10.69,246708.0,10.2331,10.2331,10.2235,10.2235,246708.0
2017-10-30 13:35:00,10.69,10.69,10.67,10.69,154800.0,10.2235,10.2235,10.2044,10.2235,154800.0
2017-10-30 13:40:00,10.69,10.69,10.67,10.68,196620.0,10.2235,10.2235,10.2044,10.214,196620.0
2017-10-30 13:45:00,10.67,10.68,10.67,10.67,55548.0,10.2044,10.214,10.2044,10.2044,55548.0
2017-10-30 13:50:00,10.67,10.67,10.64,10.64,408384.0,10.2044,10.2044,10.1757,10.1757,408384.0
2017-10-30 13:55:00,10.64,10.66,10.64,10.65,127860.0,10.1757,10.1948,10.1757,10.1853,127860.0
2017-10-30 14:00:00,10.65,10.67,10.65,10.65,276156.0,10.1853,10.2044,10.1853,10.1853,276156.0
2017-10-30 14:05:00,10.66,10.68,10.65,10.68,118080.0,10.1948,10.214,10.1853,10.214,118080.0
2017-10-30 14:10:00,10.67,10.69,10.67,10.69,185436.0,10.2044,10.2235,10.2044,10.2235,185436.0
2017-10-30 14:15:00,10.69,10.7,10.68,10.68,103320.0,10.2235,10.2331,10.214,10.214,103320.0
2017-10-30 14:20:00,10.68,10.71,10.67,10.71,287772.0,10.214,10.2426,10.2044,10.2426,287772.0
2017-10-30 14:25:00,10.7,10.7,10.69,10.69,150180.0,10.2331,10.2331,10.2235,10.2235,150180.0
2017-10-30 14:30:00,10.68,10.7,10.68,10.7,145728.0,10.214,10.2331,10.214,10.2331,145728.0
2017-10-30 14:35:00,10.7,10.7,10.69,10.69,61440.0,10.2331,10.2331,10.2235,10.2235,61440.0
2017-10-30 14:40:00,10.69,10.71,10.69,10.7,206376.0,10.2235,10.2426,10.2235,10.2331,206376.0
2017-10-30 14:45:00,10.7,10.71,10.69,10.7,820176.0,10.2331,10.2426,10.2235,10.2331,820176.0
2017-10-30 14:50:00,10.7,10.7,10.68,10.69,46140.0,10.2331,10.2331,10.214,10.2235,46140.0
2017-10-30 14:55:00,10.69,10.7,10.68,10.7,185760.0,10.2235,10.2331,10.214,10.2331,185760.0
2017-10-30 15:00:00,10.7,10.7,10.67,10.68,233040.0,10.2331,10.2331,10.2044,10.214,233040.0
2017-10-30 15:05:00,10.68,10.69,10.67,10.68,218952.0,10.214,10.2235,10.2044,10.214,218952.0
2017-10-30 15:10:00,10.68,10.69,10.66,10.66,198096.0,10.214,10.2235,10.1948,10.1948,198096.0
2017-10-30 15:15:00,10.67,10.68,10.65,10.65,100632.0,10.2044,10.214,10.1853,10.1853,100632.0
2017-10-30 15:20:00,10.65,10.66,10.64,10.64,260100.0,10.1853,10.1948,10.1757,10.1757,260100.0
2017-10-30 15:25:00,10.64,10.68,10.64,10.67,932604.0,10.1757,10.214,10.1757,10.2044,932604.0
2017-10-30 15:30:00,10.67,10.68,10.66,10.67,108672.0,10.2044,10.214,10.1948,10.2044,108672.0
2017-10-30 15:35:00,10.67,10.69,10.66,10.69,142248.0,10.2044,10.2235,10.1948,10.2235,142248.0
2017-10-30 15:40:00,10.69,10.71,10.69,10.7,449964.0,10.2235,10.2426,10.2235,10.2331,449964.0
2017-10-30 15:45:00,10.7,10.72,10.7,10.71,1015752.0,10.2331,10.2522,10.2331,10.2426,1015752.0
2017-10-30 15:50:00,10.71,10.74,10.71,10.74,1413384.0,10.2426,10.2713,10.2426,10.2713,1413384.0
2017-10-30 15:55:00,10.74,10.74,10.72,10.72,970584.0,10.2713,10.2713,10.2522,10.2522,970584.0
2017-10-31 09:30:00,10.81,10.82,10.78,10.78,1525740.0,10.3383,10.3478,10.3096,10.3096,1525740.0
2017-10-31 09:35:00,10.77,10.79,10.76,10.77,924324.0,10.3,10.3192,10.2905,10.3,924324.0
2017-10-31 09:40:00,10.78,10.83,10.78,10.8,1246764.0,10.3096,10.3574,10.3096,10.3287,1246764.0
2017-10-31 09:45:00,10.8,10.82,10.78,10.8,789972.0,10.3287,10.3478,10.3096,10.3287,789972.0
2017-10-31 09:50:00,10.8,10.81,10.74,10.75,763308.0,10.3287,10.3383,10.2713,10.2809,763308.0
2017-10-31 09:55:00,10.74,10.76,10.73,10.76,806316.0,10.2713,10.2905,10.2618,10.2905,806316.0
2017-10-31 10:00:00,10.75,10.77,10.74,10.75,888804.0,10.2809,10.3,10.2713,10.2809,888804.0
2017-10-31 10:05:00,10.75,10.76,10.73,10.74,384156.0,10.2809,10.2905,10.2618,10.2713,384156.0
2017-10-31 10:10:00,10.74,10.77,10.74,10.76,529572.0,10.2713,10.3,10.2713,10.2905,529572.0
2017-10-31 10:15:00,10.76,10.78,10.76,10.78,591864.0,10.2905,10.3096,10.2905,10.3096,591864.0
2017-10-31 10:20:00,10.78,10.79,10.77,10.79,327816.0,10.3096,10.3192,10.3,10.3192,327816.0
2017-10-31 10:25:00,10.79,10.79,10.78,10.78,160200.0,10.3192,10.3192,10.3096,10.3096,160200.0
2017-10-31 10:30:00,10.78,10.78,10.76,10.77,211212.0,10.3096,10.3096,10.2905,10.3,211212.0
2017-10-31 10:35:00,10.77,10.78,10.76,10.77,177804.0,10.3,10.3096,10.2905,10.3,177804.0
2017-10-31 10:40:00,10.77,10.77,10.76,10.77,170208.0,10.3,10.3,10.2905,10.3,170208.0
2017-10-31 10:45:00,10.78,10.78,10.77,10.78,280824.0,10.3096,10.3096,10.3,10.3096,280824.0
2017-10-31 10:50:00,10.78,10.81,10.78,10.81,764340.0,10.3096,10.3383,10.3096,10.3383,764340.0
2017-10-31 10:55:00,10.81,10.81,10.79,10.79,614736.0,10.3383,10.3383,10.3192,10.3192,614736.0
2017-10-31 11:00:00,10.79,10.81,10.79,10.81,302148.0,10.3192,10.3383,10.3192,10.3383,302148.0
2017-10-31 11:05:00,10.81,10.82,10.81,10.82,912912.0,10.3383,10.3478,10.3383,10.3478,912912.0
2017-10-31 11:10:00,10.82,10.82,10.81,10.81,187872.0,10.3478,10.3478,10.3383,10.3383,187872.0
2017-10-31 11:15:00,10.82,10.84,10.82,10.83,687132.0,10.3478,10.367,10.3478,10.3574,687132.0
2017-10-31 11:20:00,10.83,10.83,10.82,10.82,140376.0,10.3574,10.3574,10.3478,10.3478,140376.0
2017-10-31 11:25:00,10.82,10.82,10.81,10.82,102792.0,10.3478,10.3478,10.3383,10.3478,102792.0
2017-10-31 11:30:00,10.81,10.83,10.81,10.83,152928.0,10.3383,10.3574,10.3383,10.3574,152928.0
2017-10-31 11:35:00,10.83,10.83,10.82,10.82,220764.0,10.3574,10.3574,10.3478,10.3478,220764.0
2017-10-31 11:40:00,10.82,10.83,10.82,10.82,122340.0,10.3478,10.3574,10.3478,10.3478,122340.0
2017-10-31 11:45:00,10.82,10.82,10.81,10.81,199080.0,10.3478,10.3478,10.3383,10.3383,199080.0
2017-10-31 11:50:00,10.82,10.83,10.82,10.83,243180.0,10.3478,10.3574,10.3478,10.3574,243180.0
2017-10-31 11:55:00,10.83,10.83,10.83,10.83,294492.0,10.3574,10.3574,10.3574,10.3574,294492.0
2017-10-31 12:00:00,10.83,10.83,10.82,10.82,92772.0,10.3574,10.3574,10.3478,10.3478,92772.0
2017-10-31 12:05:00,10.82,10.82,10.8,10.8,349620.0,10.3478,10.3478,10.3287,10.3287,349620.0
2017-10-31 12:10:00,10.8,10.81,10.79,10.8,297024.0,10.3287,10.3383,10.3192,10.3287,297024.0
2017-10-31 12:15:00,10.8,10.81,10.79,10.79,204036.0,10.3287,10.3383,10.3192,10.3192,204036.0
2017-10-31 12:20:00,10.79,10.79,10.78,10.79,133104.0,10.3192,10.3192,10.3096,10.3192,133104.0
2017-10-31 12:25:00,10.79,10.8,10.78,10.79,152016.0,10.3192,10.3287,10.3096,10.3192,152016.0
2017-10-31 12:30:00,10.8,10.81,10.8,10.8,286224.0,10.3287,10.3383,10.3287,10.3287,286224.0
2017-10-31 12:35:00,10.8,10.82,10.8,10.82,214056.0,10.3287,10.3478,10.3287,10.3478,214056.0
2017-10-31 12:40:00,10.82,10.82,10.81,10.81,124812.0,10.3478,10.3478,10.3383,10.3383,124812.0
2017-10-31 12:45:00,10.81,10.82,10.81,10.81,77304.0,10.3383,10.3478,10.3383,10.3383,77304.0
2017-10-31 12:50:00,10.82,10.83,10.81,10.83,90396.0,10.3478,10.3574,10.3383,10.3574,90396.0
2017-10-31 12:55:00,10.83,10.83,10.82,10.83,177900.0,10.3574,10.3574,10.3478,10.3574,177900.0
2017-10-31 13:00:00,10.82,10.83,10.81,10.83,82836.0,10.3478,10.3574,10.3383,10.3574,82836.0
2017-10-31 13:05:00,10.83,10.83,10.82,10.83,66900.0,10.3574,10.3574,10.3478,10.3574,66900.0
2017-10-31 13:10:00,10.83,10.83,10.81,10.81,148320.0,10.3574,10.3574,10.3383,10.3383,148320.0
2017-10-31 13:15:00,10.81,10.82,10.81,10.81,206868.0,10.3383,10.3478,10.3383,10.3383,206868.0
2017-10-31 13:20:00,10.81,10.82,10.81,10.82,153768.0,10.3383,10.3478,10.3383,10.3478,153768.0
2017-10-31 13:25:00,10.82,10.83,10.82,10.82,185724.0,10.3478,10.3574,10.3478,10.3478,185724.0
2017-10-31 13:30:00,10.82,10.83,10.82,10.82,62700.0,10.3478,10.3574,10.3478,10.3478,62700.0
2017-10-31 13:35:00,10.82,10.82,10.82,10.82,56400.0,10.3478,10.3478,10.3478,10.3478,56400.0
2017-10-31 13:40:00,10.81,10.81,10.8,10.81,100740.0,10.3383,10.3383,10.3287,10.3383,100740.0
2017-10-31 13:45:00,10.81,10.82,10.81,10.81,317112.0,10.3383,10.3478,10.3383,10.3383,317112.0
2017-10-31 13:50:00,10.82,10.83,10.82,10.82,455004.0,10.3478,10.3574,10.3478,10.3478,455004.0
2017-10-31 13:55:00,10.82,10.83,10.82,10.83,87540.0,10.3478,10.3574,10.3478,10.3574,87540.0
2017-10-31 14:00:00,10.83,10.86,10.83,10.85,1180428.0,10.3574,10.3861,10.3574,10.3765,1180428.0
2017-10-31 14:05:00,10.85,10.87,10.84,10.86,294696.0,10.3765,10.3957,10.367,10.3861,294696.0
2017-10-31 14:10:00,10.87,10.87,10.86,10.87,484908.0,10.3957,10.3957,10.3861,10.3957,484908.0
2017-10-31 14:15:00,10.87,10.88,10.87,10.88,357780.0,10.3957,10.4052,10.3957,10.4052,357780.0
2017-10-31 14:20:00,10.88,10.88,10.87,10.87,271032.0,10.4052,10.4052,10.3957,10.3957,271032.0
2017-10-31 14:25:00,10.87,10.87,10.86,10.87,105240.0,10.3957,10.3957,10.3861,10.3957,105240.0
2017-10-31 14:30:00,10.87,10.87,10.86,10.86,127536.0,10.3957,10.3957,10.3861,10.3861,127536.0
2017-10-31 14:35:00,10.86,10.87,10.86,10.86,171636.0,10.3861,10.3957,10.3861,10.3861,171636.0
2017-10-31 14:40:00,10.85,10.86,10.83,10.83,375504.0,10.3765,10.3861,10.3574,10.3574,375504.0
2017-10-31 14:45:00,10.84,10.85,10.83,10.84,247608.0,10.367,10.3765,10.3574,10.367,247608.0
2017-10-31 14:50:00,10.84,10.84,10.83,10.83,215820.0,10.367,10.367,10.3574,10.3574,215820.0
2017-10-31 14:55:00,10.83,10.84,10.83,10.84,119580.0,10.3574,10.367,10.3574,10.367,119580.0
2017-10-31 15:00:00,10.84,10.85,10.84,10.85,221664.0,10.367,10.3765,10.367,10.3765,221664.0
2017-10-31 15:05:00,10.84,10.85,10.84,10.84,139080.0,10.367,10.3765,10.367,10.367,139080.0
2017-10-31 15:10:00,10.84,10.85,10.83,10.85,219084.0,10.367,10.3765,10.3574,10.3765,219084.0
2017-10-31 15:15:00,10.85,10.85,10.82,10.82,349584.0,10.3765,10.3765,10.3478,10.3478,349584.0
2017-10-31 15:20:00,10.82,10.84,10.82,10.83,224592.0,10.3478,10.367,10.3478,10.3574,224592.0
2017-10-31 15:25:00,10.82,10.85,10.82,10.84,478404.0,10.3478,10.3765,10.3478,10.367,478404.0
2017-10-31 15:30:00,10.83,10.83,10.81,10.82,234156.0,10.3574,10.3574,10.3383,10.3478,234156.0
2017-10-31 15:35:00,10.83,10.84,10.83,10.83,134616.0,10.3574,10.367,10.3574,10.3574,134616.0
2017-10-31 15:40:00,10.83,10.84,10.83,10.83,92832.0,10.3574,10.367,10.3574,10.3574,92832.0
2017-10-31 15:45:00,10.84,10.84,10.82,10.84,194964.0,10.367,10.367,10.3478,10.367,194964.0
2017-10-31 15:50:00,10.83,10.83,10.8,10.81,618156.0,10.3574,10.3574,10.3287,10.3383,618156.0
2017-10-31 15:55:00,10.81,10.84,10.81,10.83,1055028.0,10.3383,10.367,10.3383,10.3574,1055028.0
2017-11-01 09:30:00,10.97,10.97,10.94,10.96,1903200.0,10.4913,10.4913,10.4626,10.4817,1903200.0
2017-11-01 09:35:00,10.97,10.98,10.95,10.97,1980540.0,10.4913,10.5009,10.4722,10.4913,1980540.0
2017-11-01 09:40:00,10.97,10.97,10.93,10.94,1825728.0,10.4913,10.4913,10.453,10.4626,1825728.0
2017-11-01 09:45:00,10.94,10.96,10.93,10.95,838056.0,10.4626,10.4817,10.453,10.4722,838056.0
2017-11-01 09:50:00,10.95,10.97,10.89,10.9,1332144.0,10.4722,10.4913,10.4148,10.4244,1332144.0
2017-11-01 09:55:00,10.9,10.92,10.88,10.91,1013592.0,10.4244,10.4435,10.4052,10.4339,1013592.0
2017-11-01 10:00:00,10.91,10.91,10.88,10.91,1051752.0,10.4339,10.4339,10.4052,10.4339,1051752.0
2017-11-01 10:05:00,10.91,10.92,10.9,10.91,500484.0,10.4339,10.4435,10.4244,10.4339,500484.0
2017-11-01 10:10:00,10.9,10.91,10.88,10.88,672480.0,10.4244,10.4339,10.4052,10.4052,672480.0
2017-11-01 10:15:00,10.88,10.88,10.85,10.86,913872.0,10.4052,10.4052,10.3765,10.3861,913872.0
2017-11-01 10:20:00,10.86,10.87,10.84,10.87,332400.0,10.3861,10.3957,10.367,10.3957,332400.0
2017-11-01 10:25:00,10.87,10.88,10.86,10.88,649584.0,10.3957,10.4052,10.3861,10.4052,649584.0
2017-11-01 10:30:00,10.87,10.89,10.85,10.85,668400.0,10.3957,10.4148,10.3765,10.3765,668400.0
2017-11-01 10:35:00,10.85,10.87,10.83,10.83,1170648.0,10.3765,10.3957,10.3574,10.3574,1170648.0
2017-11-01 10:40:00,10.84,10.87,10.83,10.86,751632.0,10.367,10.3957,10.3574,10.3861,751632.0
2017-11-01 10:45:00,10.86,10.87,10.85,10.86,480624.0,10.3861,10.3957,10.3765,10.3861,480624.0
2017-11-01 10:50:00,10.85,10.88,10.85,10.87,295596.0,10.3765,10.4052,10.3765,10.3957,295596.0
2017-11-01 10:55:00,10.87,10.87,10.84,10.84,415836.0,10.3957,10.3957,10.367,10.367,415836.0
2017-11-01 11:00:00,10.84,10.86,10.83,10.85,329712.0,10.367,10.3861,10.3574,10.3765,329712.0
2017-11-01 11:05:00,10.85,10.88,10.85,10.88,440640.0,10.3765,10.4052,10.3765,10.4052,440640.0
2017-11-01 11:10:00,10.88,10.89,10.87,10.89,325488.0,10.4052,10.4148,10.3957,10.4148,325488.0
2017-11-01 11:15:00,10.89,10.9,10.88,10.89,441324.0,10.4148,10.4244,10.4052,10.4148,441324.0
2017-11-01 11:20:00,10.89,10.89,10.87,10.89,357924.0,10.4148,10.4148,10.3957,10.4148,357924.0
2017-11-01 11:25:00,10.89,10.89,10.87,10.87,270372.0,10.4148,10.4148,10.3957,10.3957,270372.0
2017-11-01 11:30:00,10.87,10.88,10.85,10.85,271680.0,10.3957,10.4052,10.3765,10.3765,271680.0
2017-11-01 11:35:00,10.85,10.86,10.83,10.85,351264.0,10.3765,10.3861,10.3574,10.3765,351264.0
2017-11-01 11:40:00,10.85,10.85,10.84,10.84,101856.0,10.3765,10.3765,10.367,10.367,101856.0
2017-11-01 11:45:00,10.84,10.86,10.82,10.86,915360.0,10.367,10.3861,10.3478,10.3861,915360.0
2017-11-01 11:50:00,10.86,10.86,10.83,10.83,179988.0,10.3861,10.3861,10.3574,10.3574,179988.0
2017-11-01 11:55:00,10.83,10.83,10.79,10.8,793884.0,10.3574,10.3574,10.3192,10.3287,793884.0
2017-11-01 12:00:00,10.8,10.83,10.8,10.82,347664.0,10.3287,10.3574,10.3287,10.3478,347664.0
2017-11-01 12:05:00,10.83,10.85,10.83,10.84,322044.0,10.3574,10.3765,10.3574,10.367,322044.0
2017-11-01 12:10:00,10.84,10.86,10.84,10.85,477864.0,10.367,10.3861,10.367,10.3765,477864.0
2017-11-01 12:15:00,10.85,10.86,10.84,10.86,143232.0,10.3765,10.3861,10.367,10.3861,143232.0
2017-11-01 12:20:00,10.86,10.86,10.85,10.85,112284.0,10.3861,10.3861,10.3765,10.3765,112284.0
2017-11-01 12:25:00,10.85,10.86,10.85,10.86,82080.0,10.3765,10.3861,10.3765,10.3861,82080.0
2017-11-01 12:30:00,10.86,10.87,10.84,10.85,194604.0,10.3861,10.3957,10.367,10.3765,194604.0
2017-11-01 12:35:00,10.85,10.85,10.84,10.84,77280.0,10.3765,10.3765,10.367,10.367,77280.0
2017-11-01 12:40:00,10.85,10.85,10.84,10.85,31740.0,10.3765,10.3765,10.367,10.3765,31740.0
2017-11-01 12:45:00,10.84,10.86,10.83,10.84,200724.0,10.367,10.3861,10.3574,10.367,200724.0
2017-11-01 12:50:00,10.85,10.85,10.83,10.83,23832.0,10.3765,10.3765,10.3574,10.3574,23832.0
2017-11-01 12:55:00,10.83,10.84,10.81,10.82,321636.0,10.3574,10.367,10.3383,10.3478,321636.0
2017-11-01 13:00:00,10.82,10.82,10.8,10.81,263472.0,10.3478,10.3478,10.3287,10.3383,263472.0
2017-11-01 13:05:00,10.8,10.8,10.74,10.74,882672.0,10.3287,10.3287,10.2713,10.2713,882672.0
2017-11-01 13:10:00,10.74,10.76,10.71,10.73,764256.0,10.2713,10.2905,10.2426,10.2618,764256.0
2017-11-01 13:15:00,10.73,10.73,10.7,10.71,985584.0,10.2618,10.2618,10.2331,10.2426,985584.0
2017-11-01 13:20:00,10.7,10.76,10.7,10.76,332328.0,10.2331,10.2905,10.2331,10.2905,332328.0
2017-11-01 13:25:00,10.76,10.78,10.75,10.77,458928.0,10.2905,10.3096,10.2809,10.3,458928.0
2017-11-01 13:30:00,10.77,10.79,10.77,10.78,358920.0,10.3,10.3192,10.3,10.3096,358920.0
2017-11-01 13:35:00,10.78,10.78,10.76,10.78,485376.0,10.3096,10.3096,10.2905,10.3096,485376.0
2017-11-01 13:40:00,10.78,10.79,10.77,10.78,180528.0,10.3096,10.3192,10.3,10.3096,180528.0
2017-11-01 13:45:00,10.77,10.78,10.76,10.76,77952.0,10.3,10.3096,10.2905,10.2905,77952.0
2017-11-01 13:50:00,10.76,10.76,10.74,10.74,271008.0,10.2905,10.2905,10.2713,10.2713,271008.0
2017-11-01 13:55:00,10.73,10.78,10.72,10.77,306696.0,10.2618,10.3096,10.2522,10.3,306696.0
2017-11-01 14:00:00,10.77,10.81,10.76,10.79,662304.0,10.3,10.3383,10.2905,10.3192,662304.0
2017-11-01 14:05:00,10.8,10.8,10.77,10.79,278916.0,10.3287,10.3287,10.3,10.3192,278916.0
2017-11-01 14:10:00,10.78,10.82,10.78,10.81,1073940.0,10.3096,10.3478,10.3096,10.3383,1073940.0
2017-11-01 14:15:00,10.8,10.8,10.76,10.78,349944.0,10.3287,10.3287,10.2905,10.3096,349944.0
2017-11-01 14:20:00,10.79,10.8,10.78,10.79,123636.0,10.3192,10.3287,10.3096,10.3192,123636.0
2017-11-01 14:25:00,10.79,10.79,10.76,10.77,543312.0,10.3192,10.3192,10.2905,10.3,543312.0
2017-11-01 14:30:00,10.77,10.8,10.77,10.8,302784.0,10.3,10.3287,10.3,10.3287,302784.0
2017-11-01 14:35:00,10.81,10.82,10.81,10.81,513240.0,10.3383,10.3478,10.3383,10.3383,513240.0
2017-11-01 14:40:00,10.81,10.81,10.8,10.81,134928.0,10.3383,10.3383,10.3287,10.3383,134928.0
2017-11-01 14:45:00,10.8,10.81,10.79,10.81,176100.0,10.3287,10.3383,10.3192,10.3383,176100.0
2017-11-01 14:50:00,10.81,10.81,10.78,10.79,326388.0,10.3383,10.3383,10.3096,10.3192,326388.0
2017-11-01 14:55:00,10.8,10.81,10.79,10.8,147300.0,10.3287,10.3383,10.3192,10.3287,147300.0
2017-11-01 15:00:00,10.8,10.82,10.79,10.82,246096.0,10.3287,10.3478,10.3192,10.3478,246096.0
2017-11-01 15:05:00,10.82,10.83,10.82,10.82,242832.0,10.3478,10.3574,10.3478,10.3478,242832.0
2017-11-01 15:10:00,10.82,10.83,10.82,10.83,140028.0,10.3478,10.3574,10.3478,10.3574,140028.0
2017-11-01 15:15:00,10.82,10.83,10.8,10.8,258852.0,10.3478,10.3574,10.3287,10.3287,258852.0
2017-11-01 15:20:00,10.8,10.81,10.79,10.8,287916.0,10.3287,10.3383,10.3192,10.3287,287916.0
2017-11-01 15:25:00,10.8,10.81,10.79,10.81,163464.0,10.3287,10.3383,10.3192,10.3383,163464.0
2017-11-01 15:30:00,10.81,10.82,10.8,10.82,187800.0,10.3383,10.3478,10.3287,10.3478,187800.0
2017-11-01 15:35:00,10.82,10.82,10.81,10.82,134268.0,10.3478,10.3478,10.3383,10.3478,134268.0
2017-11-01 15:40:00,10.82,10.84,10.82,10.82,451680.0,10.3478,10.367,10.3478,10.3478,451680.0
2017-11-01 15:45:00,10.83,10.83,10.79,10.79,335712.0,10.3574,10.3574,10.3192,10.3192,335712.0
2017-11-01 15:50:00,10.79,10.83,10.79,10.82,351444.0,10.3192,10.3574,10.3192,10.3478,351444.0
2017-11-01 15:55:00,10.82,10.83,10.81,10.82,1081344.0,10.3478,10.3574,10.3383,10.3478,1081344.0
2017-11-02 09:30:00,10.78,10.79,10.73,10.74,1951776.0,10.3096,10.3192,10.2618,10.2713,1951776.0
2017-11-02 09:35:00,10.73,10.73,10.71,10.72,951936.0,10.2618,10.2618,10.2426,10.2522,951936.0
2017-11-02 09:40:00,10.72,10.75,10.72,10.73,1134156.0,10.2522,10.2809,10.2522,10.2618,1134156.0
2017-11-02 09:45:00,10.72,10.79,10.72,10.79,1240956.0,10.2522,10.3192,10.2522,10.3192,1240956.0
2017-11-02 09:50:00,10.79,10.8,10.77,10.78,694032.0,10.3192,10.3287,10.3,10.3096,694032.0
2017-11-02 09:55:00,10.78,10.78,10.74,10.76,647244.0,10.3096,10.3096,10.2713,10.2905,647244.0
2017-11-02 10:00:00,10.77,10.77,10.7,10.7,1129200.0,10.3,10.3,10.2331,10.2331,1129200.0
2017-11-02 10:05:00,10.7,10.72,10.63,10.63,2947020.0,10.2331,10.2522,10.1661,10.1661,2947020.0
2017-11-02 10:10:00,10.63,10.66,10.61,10.64,1568016.0,10.1661,10.1948,10.147,10.1757,1568016.0
2017-11-02 10:15:00,10.64,10.67,10.63,10.65,1031496.0,10.1757,10.2044,10.1661,10.1853,1031496.0
2017-11-02 10:20:00,10.65,10.66,10.63,10.64,680988.0,10.1853,10.1948,10.1661,10.1757,680988.0
2017-11-02 10:25:00,10.64,10.69,10.64,10.67,695304.0,10.1757,10.2235,10.1757,10.2044,695304.0
2017-11-02 10:30:00,10.67,10.69,10.67,10.68,489744.0,10.2044,10.2235,10.2044,10.214,489744.0
2017-11-02 10:35:00,10.68,10.69,10.67,10.68,417768.0,10.214,10.2235,10.2044,10.214,417768.0
2017-11-02 10:40:00,10.67,10.74,10.67,10.71,973512.0,10.2044,10.2713,10.2044,10.2426,973512.0
2017-11-02 10:45:00,10.72,10.73,10.71,10.71,398352.0,10.2522,10.2618,10.2426,10.2426,398352.0
2017-11-02 10:50:00,10.71,10.72,10.7,10.7,236400.0,10.2426,10.2522,10.2331,10.2331,236400.0
2017-11-02 10:55:00,10.7,10.7,10.68,10.68,281604.0,10.2331,10.2331,10.214,10.214,281604.0
2017-11-02 11:00:00,10.68,10.74,10.68,10.74,550824.0,10.214,10.2713,10.214,10.2713,550824.0
2017-11-02 11:05:00,10.73,10.74,10.72,10.72,150048.0,10.2618,10.2713,10.2522,10.2522,150048.0
2017-11-02 11:10:00,10.72,10.73,10.71,10.71,105156.0,10.2522,10.2618,10.2426,10.2426,105156.0
2017-11-02 11:15:00,10.71,10.71,10.68,10.68,410784.0,10.2426,10.2426,10.214,10.214,410784.0
2017-11-02 11:20:00,10.68,10.71,10.67,10.68,455580.0,10.214,10.2426,10.2044,10.214,455580.0
2017-11-02 11:25:00,10.68,10.68,10.62,10.62,818208.0,10.214,10.214,10.1566,10.1566,818208.0
2017-11-02 11:30:00,10.62,10.62,10.59,10.62,863436.0,10.1566,10.1566,10.1279,10.1566,863436.0
2017-11-02 11:35:00,10.62,10.62,10.54,10.56,1620120.0,10.1566,10.1566,10.0801,10.0992,1620120.0
2017-11-02 11:40:00,10.56,10.59,10.56,10.59,502212.0,10.0992,10.1279,10.0992,10.1279,502212.0
2017-11-02 11:45:00,10.59,10.61,10.58,10.59,252252.0,10.1279,10.147,10.1183,10.1279,252252.0
2017-11-02 11:50:00,10.6,10.62,10.59,10.62,353412.0,10.1374,10.1566,10.1279,10.1566,353412.0
2017-11-02 11:55:00,10.62,10.65,10.61,10.65,625536.0,10.1566,10.1853,10.147,10.1853,625536.0
2017-11-02 12:00:00,10.65,10.66,10.63,10.65,405888.0,10.1853,10.1948,10.1661,10.1853,405888.0
2017-11-02 12:05:00,10.65,10.69,10.65,10.68,540168.0,10.1853,10.2235,10.1853,10.214,540168.0
2017-11-02 12:10:00,10.68,10.69,10.66,10.66,385164.0,10.214,10.2235,10.1948,10.1948,385164.0
2017-11-02 12:15:00,10.67,10.7,10.67,10.69,248136.0,10.2044,10.2331,10.2044,10.2235,248136.0
2017-11-02 12:20:00,10.68,10.69,10.67,10.69,337128.0,10.214,10.2235,10.2044,10.2235,337128.0
2017-11-02 12:25:00,10.69,10.72,10.69,10.71,671196.0,10.2235,10.2522,10.2235,10.2426,671196.0
2017-11-02 12:30:00,10.71,10.71,10.69,10.7,469896.0,10.2426,10.2426,10.2235,10.2331,469896.0
2017-11-02 12:35:00,10.7,10.71,10.68,10.68,354120.0,10.2331,10.2426,10.214,10.214,354120.0
2017-11-02 12:40:00,10.69,10.69,10.66,10.66,301032.0,10.2235,10.2235,10.1948,10.1948,301032.0
2017-11-02 12:45:00,10.66,10.7,10.66,10.69,324804.0,10.1948,10.2331,10.1948,10.2235,324804.0
2017-11-02 12:50:00,10.69,10.71,10.69,10.7,363636.0,10.2235,10.2426,10.2235,10.2331,363636.0
2017-11-02 12:55:00,10.71,10.73,10.7,10.7,289080.0,10.2426,10.2618,10.2331,10.2331,289080.0
2017-11-02 13:00:00,10.71,10.72,10.7,10.71,117240.0,10.2426,10.2522,10.2331,10.2426,117240.0
2017-11-02 13:05:00,10.71,10.72,10.7,10.7,474408.0,10.2426,10.2522,10.2331,10.2331,474408.0
2017-11-02 13:10:00,10.71,10.73,10.71,10.72,335040.0,10.2426,10.2618,10.2426,10.2522,335040.0
2017-11-02 13:15:00,10.72,10.73,10.72,10.72,94272.0,10.2522,10.2618,10.2522,10.2522,94272.0
2017-11-02 13:20:00,10.72,10.73,10.71,10.72,234792.0,10.2522,10.2618,10.2426,10.2522,234792.0
2017-11-02 13:25:00,10.71,10.71,10.69,10.69,132216.0,10.2426,10.2426,10.2235,10.2235,132216.0
2017-11-02 13:30:00,10.69,10.69,10.68,10.69,107784.0,10.2235,10.2235,10.214,10.2235,107784.0
2017-11-02 13:35:00,10.68,10.69,10.68,10.69,213720.0,10.214,10.2235,10.214,10.2235,213720.0
2017-11-02 13:40:00,10.69,10.72,10.69,10.71,265776.0,10.2235,10.2522,10.2235,10.2426,265776.0
2017-11-02 13:45:00,10.71,10.71,10.69,10.69,294108.0,10.2426,10.2426,10.2235,10.2235,294108.0
2017-11-02 13:50:00,10.69,10.7,10.67,10.68,264456.0,10.2235,10.2331,10.2044,10.214,264456.0
2017-11-02 13:55:00,10.67,10.68,10.67,10.68,346596.0,10.2044,10.214,10.2044,10.214,346596.0
2017-11-02 14:00:00,10.68,10.69,10.67,10.69,477480.0,10.214,10.2235,10.2044,10.2235,477480.0
2017-11-02 14:05:00,10.69,10.71,10.69,10.7,303180.0,10.2235,10.2426,10.2235,10.2331,303180.0
2017-11-02 14:10:00,10.71,10.72,10.7,10.72,726624.0,10.2426,10.2522,10.2331,10.2522,726624.0
2017-11-02 14:15:00,10.72,10.72,10.71,10.72,183276.0,10.2522,10.2522,10.2426,10.2522,183276.0
2017-11-02 14:20:00,10.72,10.74,10.72,10.74,309528.0,10.2522,10.2713,10.2522,10.2713,309528.0
2017-11-02 14:25:00,10.73,10.76,10.73,10.76,473076.0,10.2618,10.2905,10.2618,10.2905,473076.0
2017-11-02 14:30:00,10.76,10.76,10.75,10.75,477540.0,10.2905,10.2905,10.2809,10.2809,477540.0
2017-11-02 14:35:00,10.75,10.77,10.74,10.77,353460.0,10.2809,10.3,10.2713,10.3,353460.0
2017-11-02 14:40:00,10.77,10.77,10.75,10.76,314436.0,10.3,10.3,10.2809,10.2905,314436.0
2017-11-02 14:45:00,10.76,10.77,10.75,10.75,90348.0,10.2905,10.3,10.2809,10.2809,90348.0
2017-11-02 14:50:00,10.75,10.76,10.74,10.74,395100.0,10.2809,10.2905,10.2713,10.2713,395100.0
2017-11-02 14:55:00,10.74,10.74,10.73,10.73,199332.0,10.2713,10.2713,10.2618,10.2618,199332.0
2017-11-02 15:00:00,10.73,10.76,10.73,10.75,354972.0,10.2618,10.2905,10.2618,10.2809,354972.0
2017-11-02 15:05:00,10.75,10.76,10.74,10.74,339624.0,10.2809,10.2905,10.2713,10.2713,339624.0
2017-11-02 15:10:00,10.74,10.76,10.74,10.76,169440.0,10.2713,10.2905,10.2713,10.2905,169440.0
2017-11-02 15:15:00,10.76,10.76,10.73,10.73,282156.0,10.2905,10.2905,10.2618,10.2618,282156.0
2017-11-02 15:20:00,10.74,10.74,10.72,10.73,308940.0,10.2713,10.2713,10.2522,10.2618,308940.0
2017-11-02 15:25:00,10.73,10.74,10.73,10.74,188280.0,10.2618,10.2713,10.2618,10.2713,188280.0
2017-11-02 15:30:00,10.74,10.76,10.74,10.76,198672.0,10.2713,10.2905,10.2713,10.2905,198672.0
2017-11-02 15:35:00,10.75,10.78,10.75,10.77,634512.0,10.2809,10.3096,10.2809,10.3,634512.0
2017-11-02 15:40:00,10.76,10.79,10.76,10.77,902268.0,10.2905,10.3192,10.2905,10.3,902268.0
2017-11-02 15:45:00,10.78,10.78,10.77,10.77,198480.0,10.3096,10.3096,10.3,10.3,198480.0
2017-11-02 15:50:00,10.78,10.79,10.77,10.77,537420.0,10.3096,10.3192,10.3,10.3,537420.0
2017-11-02 15:55:00,10.77,10.78,10.76,10.76,1439376.0,10.3,10.3096,10.2905,10.2905,1439376.0
2017-11-03 09:30:00,10.87,10.91,10.83,10.85,2124336.0,10.3957,10.4339,10.3574,10.3765,2124336.0
2017-11-03 09:35:00,10.86,10.86,10.81,10.82,1239384.0,10.3861,10.3861,10.3383,10.3478,1239384.0
2017-11-03 09:40:00,10.81,10.85,10.8,10.8,1643424.0,10.3383,10.3765,10.3287,10.3287,1643424.0
2017-11-03 09:45:00,10.81,10.83,10.78,10.8,771852.0,10.3383,10.3574,10.3096,10.3287,771852.0
2017-11-03 09:50:00,10.8,10.82,10.79,10.8,600576.0,10.3287,10.3478,10.3192,10.3287,600576.0
2017-11-03 09:55:00,10.81,10.82,10.78,10.8,807072.0,10.3383,10.3478,10.3096,10.3287,807072.0
2017-11-03 10:00:00,10.81,10.84,10.8,10.83,1806552.0,10.3383,10.367,10.3287,10.3574,1806552.0
2017-11-03 10:05:00,10.84,10.85,10.82,10.82,437628.0,10.367,10.3765,10.3478,10.3478,437628.0
2017-11-03 10:10:00,10.83,10.84,10.76,10.79,1089540.0,10.3574,10.367,10.2905,10.3192,1089540.0
2017-11-03 10:15:00,10.78,10.8,10.77,10.8,585204.0,10.3096,10.3287,10.3,10.3287,585204.0
2017-11-03 10:20:00,10.81,10.84,10.81,10.82,602520.0,10.3383,10.367,10.3383,10.3478,602520.0
2017-11-03 10:25:00,10.83,10.83,10.79,10.8,446460.0,10.3574,10.3574,10.3192,10.3287,446460.0
2017-11-03 10:30:00,10.81,10.83,10.81,10.81,180876.0,10.3383,10.3574,10.3383,10.3383,180876.0
2017-11-03 10:35:00,10.8,10.84,10.8,10.84,351588.0,10.3287,10.367,10.3287,10.367,351588.0
2017-11-03 10:40:00,10.84,10.85,10.83,10.84,478080.0,10.367,10.3765,10.3574,10.367,478080.0
2017-11-03 10:45:00,10.84,10.84,10.81,10.81,319392.0,10.367,10.367,10.3383,10.3383,319392.0
2017-11-03 10:50:00,10.81,10.83,10.79,10.82,599460.0,10.3383,10.3574,10.3192,10.3478,599460.0
2017-11-03 10:55:00,10.83,10.87,10.83,10.86,808788.0,10.3574,10.3957,10.3574,10.3861,808788.0
2017-11-03 11:00:00,10.86,10.87,10.86,10.86,445692.0,10.3861,10.3957,10.3861,10.3861,445692.0
2017-11-03 11:05:00,10.86,10.87,10.84,10.86,299376.0,10.3861,10.3957,10.367,10.3861,299376.0
2017-11-03 11:10:00,10.86,10.87,10.85,10.86,121848.0,10.3861,10.3957,10.3765,10.3861,121848.0
2017-11-03 11:15:00,10.86,10.86,10.84,10.86,409800.0,10.3861,10.3861,10.367,10.3861,409800.0
2017-11-03 11:20:00,10.87,10.88,10.86,10.86,540744.0,10.3957,10.4052,10.3861,10.3861,540744.0
2017-11-03 11:25:00,10.87,10.88,10.86,10.87,174840.0,10.3957,10.4052,10.3861,10.3957,174840.0
2017-11-03 11:30:00,10.88,10.88,10.86,10.88,146928.0,10.4052,10.4052,10.3861,10.4052,146928.0
2017-11-03 11:35:00,10.87,10.87,10.85,10.86,138000.0,10.3957,10.3957,10.3765,10.3861,138000.0
2017-11-03 11:40:00,10.86,10.88,10.86,10.88,228420.0,10.3861,10.4052,10.3861,10.4052,228420.0
2017-11-03 11:45:00,10.88,10.9,10.87,10.89,352140.0,10.4052,10.4244,10.3957,10.4148,352140.0
2017-11-03 11:50:00,10.89,10.89,10.88,10.89,231516.0,10.4148,10.4148,10.4052,10.4148,231516.0
2017-11-03 11:55:00,10.9,10.92,10.89,10.92,1056696.0,10.4244,10.4435,10.4148,10.4435,1056696.0
2017-11-03 12:00:00,10.92,10.94,10.92,10.93,834852.0,10.4435,10.4626,10.4435,10.453,834852.0
2017-11-03 12:05:00,10.93,10.94,10.92,10.92,163680.0,10.453,10.4626,10.4435,10.4435,163680.0
2017-11-03 12:10:00,10.93,10.94,10.92,10.94,167616.0,10.453,10.4626,10.4435,10.4626,167616.0
2017-11-03 12:15:00,10.94,10.95,10.94,10.95,423456.0,10.4626,10.4722,10.4626,10.4722,423456.0
2017-11-03 12:20:00,10.95,10.96,10.95,10.95,389268.0,10.4722,10.4817,10.4722,10.4722,389268.0
2017-11-03 12:25:00,10.95,10.95,10.93,10.95,320604.0,10.4722,10.4722,10.453,10.4722,320604.0
2017-11-03 12:30:00,10.95,10.95,10.93,10.93,396528.0,10.4722,10.4722,10.453,10.453,396528.0
2017-11-03 12:35:00,10.93,10.94,10.92,10.92,232716.0,10.453,10.4626,10.4435,10.4435,232716.0
2017-11-03 12:40:00,10.93,10.94,10.92,10.93,224712.0,10.453,10.4626,10.4435,10.453,224712.0
2017-11-03 12:45:00,10.93,10.94,10.93,10.94,177888.0,10.453,10.4626,10.453,10.4626,177888.0
2017-11-03 12:50:00,10.94,10.94,10.94,10.94,200856.0,10.4626,10.4626,10.4626,10.4626,200856.0
2017-11-03 12:55:00,10.94,10.94,10.93,10.94,344736.0,10.4626,10.4626,10.453,10.4626,344736.0
2017-11-03 13:00:00,10.94,10.97,10.94,10.97,856344.0,10.4626,10.4913,10.4626,10.4913,856344.0
2017-11-03 13:05:00,10.96,10.98,10.96,10.98,853476.0,10.4817,10.5009,10.4817,10.5009,853476.0
2017-11-03 13:10:00,10.97,10.99,10.97,10.99,668868.0,10.4913,10.5104,10.4913,10.5104,668868.0
2017-11-03 13:15:00,10.99,10.99,10.97,10.97,567168.0,10.5104,10.5104,10.4913,10.4913,567168.0
2017-11-03 13:20:00,10.97,10.98,10.97,10.98,158472.0,10.4913,10.5009,10.4913,10.5009,158472.0
2017-11-03 13:25:00,10.98,10.99,10.98,10.99,186624.0,10.5009,10.5104,10.5009,10.5104,186624.0
2017-11-03 13:30:00,10.99,10.99,10.98,10.98,321540.0,10.5104,10.5104,10.5009,10.5009,321540.0
2017-11-03 13:35:00,10.98,11.02,10.98,11.02,931212.0,10.5009,10.5391,10.5009,10.5391,931212.0
2017-11-03 13:40:00,11.02,11.03,11.01,11.02,599628.0,10.5391,10.5487,10.5296,10.5391,599628.0
2017-11-03 13:45:00,11.02,11.02,11.0,11.0,347208.0,10.5391,10.5391,10.52,10.52,347208.0
2017-11-03 13:50:00,11.0,11.02,11.0,11.01,176820.0,10.52,10.5391,10.52,10.5296,176820.0
2017-11-03 13:55:00,11.01,11.02,11.0,11.02,258612.0,10.5296,10.5391,10.52,10.5391,258612.0
2017-11-03 14:00:00,11.02,11.04,11.01,11.03,734376.0,10.5391,10.5582,10.5296,10.5487,734376.0
2017-11-03 14:05:00,11.03,11.06,11.03,11.05,704196.0,10.5487,10.5774,10.5487,10.5678,704196.0
2017-11-03 14:10:00,11.05,11.06,11.03,11.03,448968.0,10.5678,10.5774,10.5487,10.5487,448968.0
2017-11-03 14:15:00,11.03,11.05,11.03,11.04,385488.0,10.5487,10.5678,10.5487,10.5582,385488.0
2017-11-03 14:20:00,11.04,11.06,11.04,11.05,355716.0,10.5582,10.5774,10.5582,10.5678,355716.0
2017-11-03 14:25:00,11.06,11.07,11.05,11.06,432684.0,10.5774,10.5869,10.5678,10.5774,432684.0
2017-11-03 14:30:00,11.06,11.06,11.05,11.06,204588.0,10.5774,10.5774,10.5678,10.5774,204588.0
2017-11-03 14:35:00,11.05,11.06,11.04,11.04,261420.0,10.5678,10.5774,10.5582,10.5582,261420.0
2017-11-03 14:40:00,11.04,11.05,11.03,11.03,273372.0,10.5582,10.5678,10.5487,10.5487,273372.0
2017-11-03 14:45:00,11.03,11.04,11.03,11.04,208308.0,10.5487,10.5582,10.5487,10.5582,208308.0
2017-11-03 14:50:00,11.04,11.05,11.03,11.05,227472.0,10.5582,10.5678,10.5487,10.5678,227472.0
2017-11-03 14:55:00,11.05,11.05,11.05,11.05,165792.0,10.5678,10.5678,10.5678,10.5678,165792.0
2017-11-03 15:00:00,11.05,11.07,11.04,11.06,480768.0,10.5678,10.5869,10.5582,10.5774,480768.0
2017-11-03 15:05:00,11.06,11.06,11.06,11.06,265596.0,10.5774,10.5774,10.5774,10.5774,265596.0
2017-11-03 15:10:00,11.07,11.07,11.05,11.05,237804.0,10.5869,10.5869,10.5678,10.5678,237804.0
2017-11-03 15:15:00,11.04,11.05,11.04,11.04,477120.0,10.5582,10.5678,10.5582,10.5582,477120.0
2017-11-03 15:20:00,11.03,11.04,11.02,11.03,449928.0,10.5487,10.5582,10.5391,10.5487,449928.0
2017-11-03 15:25:00,11.03,11.04,11.02,11.02,358200.0,10.5487,10.5582,10.5391,10.5391,358200.0
2017-11-03 15:30:00,11.03,11.03,11.02,11.02,242604.0,10.5487,10.5487,10.5391,10.5391,242604.0
2017-11-03 15:35:00,11.02,11.04,11.02,11.03,276504.0,10.5391,10.5582,10.5391,10.5487,276504.0
2017-11-03 15:40:00,11.03,11.05,11.03,11.05,383700.0,10.5487,10.5678,10.5487,10.5678,383700.0
2017-11-03 15:45:00,11.05,11.06,11.04,11.05,403608.0,10.5678,10.5774,10.5582,10.5678,403608.0
2017-11-03 15:50:00,11.05,11.06,11.04,11.05,891024.0,10.5678,10.5774,10.5582,10.5678,891024.0
2017-11-03 15:55:00,11.05,11.06,11.04,11.06,1049520.0,10.5678,10.5774,10.5582,10.5774,1049520.0
2017-11-06 09:30:00,11.04,11.11,11.03,11.1,2552112.0,10.5582,10.6252,10.5487,10.6156,2552112.0
2017-11-06 09:35:00,11.1,11.12,11.09,11.11,1927104.0,10.6156,10.6348,10.6061,10.6252,1927104.0
2017-11-06 09:40:00,11.11,11.14,11.11,11.13,1419804.0,10.6252,10.6539,10.6252,10.6443,1419804.0
2017-11-06 09:45:00,11.13,11.14,11.12,11.12,1032120.0,10.6443,10.6539,10.6348,10.6348,1032120.0
2017-11-06 09:50:00,11.12,11.13,11.11,11.11,704448.0,10.6348,10.6443,10.6252,10.6252,704448.0
2017-11-06 09:55:00,11.11,11.14,11.11,11.14,727704.0,10.6252,10.6539,10.6252,10.6539,727704.0
2017-11-06 10:00:00,11.14,11.15,11.12,11.13,1160688.0,10.6539,10.6634,10.6348,10.6443,1160688.0
2017-11-06 10:05:00,11.13,11.13,11.12,11.12,535944.0,10.6443,10.6443,10.6348,10.6348,535944.0
2017-11-06 10:10:00,11.12,11.12,11.1,11.11,469320.0,10.6348,10.6348,10.6156,10.6252,469320.0
2017-11-06 10:15:00,11.11,11.12,11.11,11.12,645888.0,10.6252,10.6348,10.6252,10.6348,645888.0
2017-11-06 10:20:00,11.12,11.17,11.12,11.16,1096728.0,10.6348,10.6826,10.6348,10.673,1096728.0
2017-11-06 10:25:00,11.17,11.17,11.15,11.15,1394184.0,10.6826,10.6826,10.6634,10.6634,1394184.0
2017-11-06 10:30:00,11.15,11.16,11.14,11.15,604068.0,10.6634,10.673,10.6539,10.6634,604068.0
2017-11-06 10:35:00,11.15,11.15,11.13,11.14,490488.0,10.6634,10.6634,10.6443,10.6539,490488.0
2017-11-06 10:40:00,11.14,11.17,11.14,11.16,819420.0,10.6539,10.6826,10.6539,10.673,819420.0
2017-11-06 10:45:00,11.16,11.18,11.15,11.17,731724.0,10.673,10.6921,10.6634,10.6826,731724.0
2017-11-06 10:50:00,11.17,11.17,11.16,11.17,386520.0,10.6826,10.6826,10.673,10.6826,386520.0
2017-11-06 10:55:00,11.17,11.17,11.14,11.15,626196.0,10.6826,10.6826,10.6539,10.6634,626196.0
2017-11-06 11:00:00,11.15,11.15,11.13,11.14,408312.0,10.6634,10.6634,10.6443,10.6539,408312.0
2017-11-06 11:05:00,11.14,11.15,11.14,11.14,211848.0,10.6539,10.6634,10.6539,10.6539,211848.0
2017-11-06 11:10:00,11.14,11.14,11.1,11.1,810564.0,10.6539,10.6539,10.6156,10.6156,810564.0
2017-11-06 11:15:00,11.1,11.13,11.1,11.13,416124.0,10.6156,10.6443,10.6156,10.6443,416124.0
2017-11-06 11:20:00,11.13,11.14,11.13,11.13,154524.0,10.6443,10.6539,10.6443,10.6443,154524.0
2017-11-06 11:25:00,11.14,11.14,11.13,11.13,213300.0,10.6539,10.6539,10.6443,10.6443,213300.0
2017-11-06 11:30:00,11.13,11.13,11.1,11.11,336336.0,10.6443,10.6443,10.6156,10.6252,336336.0
2017-11-06 11:35:00,11.12,11.13,11.12,11.13,184332.0,10.6348,10.6443,10.6348,10.6443,184332.0
2017-11-06 11:40:00,11.13,11.13,11.12,11.12,52128.0,10.6443,10.6443,10.6348,10.6348,52128.0
2017-11-06 11:45:00,11.12,11.12,11.11,11.12,77472.0,10.6348,10.6348,10.6252,10.6348,77472.0
2017-11-06 11:50:00,11.12,11.12,11.11,11.11,262332.0,10.6348,10.6348,10.6252,10.6252,262332.0
2017-11-06 11:55:00,11.11,11.11,11.07,11.09,707688.0,10.6252,10.6252,10.5869,10.6061,707688.0
2017-11-06 12:00:00,11.1,11.1,11.09,11.1,127548.0,10.6156,10.6156,10.6061,10.6156,127548.0
2017-11-06 12:05:00,11.09,11.11,11.09,11.11,265056.0,10.6061,10.6252,10.6061,10.6252,265056.0
2017-11-06 12:10:00,11.11,11.13,11.11,11.13,243780.0,10.6252,10.6443,10.6252,10.6443,243780.0
2017-11-06 12:15:00,11.13,11.13,11.12,11.12,216420.0,10.6443,10.6443,10.6348,10.6348,216420.0
2017-11-06 12:20:00,11.13,11.14,11.13,11.14,898980.0,10.6443,10.6539,10.6443,10.6539,898980.0
2017-11-06 12:25:00,11.14,11.14,11.12,11.13,104952.0,10.6539,10.6539,10.6348,10.6443,104952.0
2017-11-06 12:30:00,11.13,11.14,11.12,11.12,140520.0,10.6443,10.6539,10.6348,10.6348,140520.0
2017-11-06 12:35:00,11.12,11.13,11.12,11.13,43464.0,10.6348,10.6443,10.6348,10.6443,43464.0
2017-11-06 12:40:00,11.13,11.14,11.12,11.13,118764.0,10.6443,10.6539,10.6348,10.6443,118764.0
2017-11-06 12:45:00,11.13,11.14,11.13,11.14,67272.0,10.6443,10.6539,10.6443,10.6539,67272.0
2017-11-06 12:50:00,11.14,11.15,11.13,11.15,296676.0,10.6539,10.6634,10.6443,10.6634,296676.0
2017-11-06 12:55:00,11.14,11.14,11.13,11.14,208128.0,10.6539,10.6539,10.6443,10.6539,208128.0
2017-11-06 13:00:00,11.14,11.14,11.13,11.14,58692.0,10.6539,10.6539,10.6443,10.6539,58692.0
2017-11-06 13:05:00,11.13,11.15,11.13,11.15,291216.0,10.6443,10.6634,10.6443,10.6634,291216.0
2017-11-06 13:10:00,11.15,11.15,11.14,11.15,144468.0,10.6634,10.6634,10.6539,10.6634,144468.0
2017-11-06 13:15:00,11.15,11.15,11.14,11.14,233112.0,10.6634,10.6634,10.6539,10.6539,233112.0
2017-11-06 13:20:00,11.15,11.15,11.14,11.15,201756.0,10.6634,10.6634,10.6539,10.6634,201756.0
2017-11-06 13:25:00,11.15,11.16,11.14,11.14,239460.0,10.6634,10.673,10.6539,10.6539,239460.0
2017-11-06 13:30:00,11.14,11.16,11.14,11.16,332232.0,10.6539,10.673,10.6539,10.673,332232.0
2017-11-06 13:35:00,11.16,11.16,11.15,11.16,322680.0,10.673,10.673,10.6634,10.673,322680.0
2017-11-06 13:40:00,11.16,11.16,11.15,11.16,191724.0,10.673,10.673,10.6634,10.673,191724.0
2017-11-06 13:45:00,11.15,11.16,11.15,11.16,386196.0,10.6634,10.673,10.6634,10.673,386196.0
2017-11-06 13:50:00,11.16,11.17,11.16,11.17,624072.0,10.673,10.6826,10.673,10.6826,624072.0
2017-11-06 13:55:00,11.17,11.17,11.16,11.17,335424.0,10.6826,10.6826,10.673,10.6826,335424.0
2017-11-06 14:00:00,11.16,11.17,11.15,11.16,393576.0,10.673,10.6826,10.6634,10.673,393576.0
2017-11-06 14:05:00,11.17,11.17,11.16,11.16,62460.0,10.6826,10.6826,10.673,10.673,62460.0
2017-11-06 14:10:00,11.16,11.17,11.16,11.17,89748.0,10.673,10.6826,10.673,10.6826,89748.0
2017-11-06 14:15:00,11.16,11.17,11.16,11.16,178404.0,10.673,10.6826,10.673,10.673,178404.0
2017-11-06 14:20:00,11.16,11.17,11.16,11.16,396936.0,10.673,10.6826,10.673,10.673,396936.0
2017-11-06 14:25:00,11.16,11.17,11.16,11.16,288588.0,10.673,10.6826,10.673,10.673,288588.0
2017-11-06 14:30:00,11.17,11.17,11.15,11.15,222180.0,10.6826,10.6826,10.6634,10.6634,222180.0
2017-11-06 14:35:00,11.15,11.16,11.15,11.15,145224.0,10.6634,10.673,10.6634,10.6634,145224.0
2017-11-06 14:40:00,11.15,11.17,11.15,11.17,133548.0,10.6634,10.6826,10.6634,10.6826,133548.0
2017-11-06 14:45:00,11.17,11.17,11.16,11.16,212808.0,10.6826,10.6826,10.673,10.673,212808.0
2017-11-06 14:50:00,11.16,11.17,11.16,11.17,508368.0,10.673,10.6826,10.673,10.6826,508368.0
2017-11-06 14:55:00,11.17,11.18,11.17,11.18,193764.0,10.6826,10.6921,10.6826,10.6921,193764.0
2017-11-06 15:00:00,11.17,11.19,11.17,11.18,431916.0,10.6826,10.7017,10.6826,10.6921,431916.0
2017-11-06 15:05:00,11.18,11.19,11.18,11.18,189996.0,10.6921,10.7017,10.6921,10.6921,189996.0
2017-11-06 15:10:00,11.18,11.19,11.17,11.18,432288.0,10.6921,10.7017,10.6826,10.6921,432288.0
2017-11-06 15:15:00,11.18,11.19,11.18,11.18,385656.0,10.6921,10.7017,10.6921,10.6921,385656.0
2017-11-06 15:20:00,11.19,11.19,11.17,11.18,170676.0,10.7017,10.7017,10.6826,10.6921,170676.0
2017-11-06 15:25:00,11.18,11.18,11.17,11.18,130140.0,10.6921,10.6921,10.6826,10.6921,130140.0
2017-11-06 15:30:00,11.18,11.19,11.17,11.17,798120.0,10.6921,10.7017,10.6826,10.6826,798120.0
2017-11-06 15:35:00,11.17,11.18,11.17,11.18,400464.0,10.6826,10.6921,10.6826,10.6921,400464.0
2017-11-06 15:40:00,11.18,11.18,11.16,11.17,332700.0,10.6921,10.6921,10.673,10.6826,332700.0
2017-11-06 15:45:00,11.17,11.18,11.17,11.18,418248.0,10.6826,10.6921,10.6826,10.6921,418248.0
2017-11-06 15:50:00,11.18,11.18,11.16,11.18,540132.0,10.6921,10.6921,10.673,10.6921,540132.0
2017-11-06 15:55:00,11.18,11.18,11.17,11.17,814800.0,10.6921,10.6921,10.6826,10.6826,814800.0
2017-11-07 09:30:00,11.15,11.21,11.14,11.19,1851480.0,10.6634,10.7208,10.6539,10.7017,1851480.0
2017-11-07 09:35:00,11.2,11.21,11.18,11.2,1791012.0,10.7113,10.7208,10.6921,10.7113,1791012.0
2017-11-07 09:40:00,11.2,11.22,11.2,11.22,2318592.0,10.7113,10.7304,10.7113,10.7304,2318592.0
2017-11-07 09:45:00,11.22,11.24,11.22,11.23,1337640.0,10.7304,10.7495,10.7304,10.74,1337640.0
2017-11-07 09:50:00,11.23,11.24,11.21,11.21,1017960.0,10.74,10.7495,10.7208,10.7208,1017960.0
2017-11-07 09:55:00,11.22,11.22,11.2,11.21,994884.0,10.7304,10.7304,10.7113,10.7208,994884.0
2017-11-07 10:00:00,11.2,11.21,11.16,11.16,756132.0,10.7113,10.7208,10.673,10.673,756132.0
2017-11-07 10:05:00,11.17,11.18,11.14,11.17,1310880.0,10.6826,10.6921,10.6539,10.6826,1310880.0
2017-11-07 10:10:00,11.17,11.18,11.15,11.17,769104.0,10.6826,10.6921,10.6634,10.6826,769104.0
2017-11-07 10:15:00,11.17,11.2,11.17,11.19,867336.0,10.6826,10.7113,10.6826,10.7017,867336.0
2017-11-07 10:20:00,11.19,11.2,11.15,11.16,628752.0,10.7017,10.7113,10.6634,10.673,628752.0
2017-11-07 10:25:00,11.16,11.17,11.15,11.16,933588.0,10.673,10.6826,10.6634,10.673,933588.0
2017-11-07 10:30:00,11.16,11.18,11.12,11.13,1529604.0,10.673,10.6921,10.6348,10.6443,1529604.0
2017-11-07 10:35:00,11.13,11.16,11.12,11.16,1091520.0,10.6443,10.673,10.6348,10.673,1091520.0
2017-11-07 10:40:00,11.16,11.18,11.16,11.18,764484.0,10.673,10.6921,10.673,10.6921,764484.0
2017-11-07 10:45:00,11.18,11.18,11.12,11.14,893016.0,10.6921,10.6921,10.6348,10.6539,893016.0
2017-11-07 10:50:00,11.14,11.15,11.12,11.14,659028.0,10.6539,10.6634,10.6348,10.6539,659028.0
2017-11-07 10:55:00,11.14,11.15,11.11,11.15,947772.0,10.6539,10.6634,10.6252,10.6634,947772.0
2017-11-07 11:00:00,11.15,11.16,11.14,11.16,554556.0,10.6634,10.673,10.6539,10.673,554556.0
2017-11-07 11:05:00,11.16,11.19,11.16,11.18,696984.0,10.673,10.7017,10.673,10.6921,696984.0
2017-11-07 11:10:00,11.18,11.19,11.17,11.17,380220.0,10.6921,10.7017,10.6826,10.6826,380220.0
2017-11-07 11:15:00,11.18,11.18,11.15,11.15,612372.0,10.6921,10.6921,10.6634,10.6634,612372.0
2017-11-07 11:20:00,11.14,11.16,11.14,11.15,308928.0,10.6539,10.673,10.6539,10.6634,308928.0
2017-11-07 11:25:00,11.15,11.15,11.12,11.14,620064.0,10.6634,10.6634,10.6348,10.6539,620064.0
2017-11-07 11:30:00,11.14,11.16,11.12,11.15,351564.0,10.6539,10.673,10.6348,10.6634,351564.0
2017-11-07 11:35:00,11.15,11.17,11.15,11.15,455076.0,10.6634,10.6826,10.6634,10.6634,455076.0
2017-11-07 11:40:00,11.16,11.16,11.15,11.16,181248.0,10.673,10.673,10.6634,10.673,181248.0
2017-11-07 11:45:00,11.16,11.19,11.16,11.18,560484.0,10.673,10.7017,10.673,10.6921,560484.0
2017-11-07 11:50:00,11.17,11.18,11.14,11.14,490236.0,10.6826,10.6921,10.6539,10.6539,490236.0
2017-11-07 11:55:00,11.14,11.14,11.09,11.1,1228200.0,10.6539,10.6539,10.6061,10.6156,1228200.0
2017-11-07 12:00:00,11.1,11.13,11.09,11.13,696216.0,10.6156,10.6443,10.6061,10.6443,696216.0
2017-11-07 12:05:00,11.12,11.13,11.11,11.12,671124.0,10.6348,10.6443,10.6252,10.6348,671124.0
2017-11-07 12:10:00,11.12,11.13,11.08,11.12,1380108.0,10.6348,10.6443,10.5965,10.6348,1380108.0
2017-11-07 12:15:00,11.12,11.13,11.1,11.1,674652.0,10.6348,10.6443,10.6156,10.6156,674652.0
2017-11-07 12:20:00,11.11,11.11,11.09,11.1,395568.0,10.6252,10.6252,10.6061,10.6156,395568.0
2017-11-07 12:25:00,11.1,11.14,11.1,11.14,1080048.0,10.6156,10.6539,10.6156,10.6539,1080048.0
2017-11-07 12:30:00,11.14,11.15,11.13,11.14,351984.0,10.6539,10.6634,10.6443,10.6539,351984.0
2017-11-07 12:35:00,11.14,11.17,11.14,11.17,517656.0,10.6539,10.6826,10.6539,10.6826,517656.0
2017-11-07 12:40:00,11.17,11.17,11.16,11.17,72756.0,10.6826,10.6826,10.673,10.6826,72756.0
2017-11-07 12:45:00,11.17,11.17,11.15,11.16,394944.0,10.6826,10.6826,10.6634,10.673,394944.0
2017-11-07 12:50:00,11.16,11.18,11.16,11.16,270348.0,10.673,10.6921,10.673,10.673,270348.0
2017-11-07 12:55:00,11.16,11.17,11.16,11.16,106800.0,10.673,10.6826,10.673,10.673,106800.0
2017-11-07 13:00:00,11.16,11.17,11.16,11.17,177384.0,10.673,10.6826,10.673,10.6826,177384.0
2017-11-07 13:05:00,11.17,11.18,11.16,11.17,230148.0,10.6826,10.6921,10.673,10.6826,230148.0
2017-11-07 13:10:00,11.18,11.19,11.17,11.18,446400.0,10.6921,10.7017,10.6826,10.6921,446400.0
2017-11-07 13:15:00,11.17,11.17,11.17,11.17,346764.0,10.6826,10.6826,10.6826,10.6826,346764.0
2017-11-07 13:20:00,11.17,11.17,11.15,11.16,211032.0,10.6826,10.6826,10.6634,10.673,211032.0
2017-11-07 13:25:00,11.16,11.18,11.16,11.18,130296.0,10.673,10.6921,10.673,10.6921,130296.0
2017-11-07 13:30:00,11.18,11.19,11.17,11.19,288000.0,10.6921,10.7017,10.6826,10.7017,288000.0
2017-11-07 13:35:00,11.18,11.18,11.16,11.16,64188.0,10.6921,10.6921,10.673,10.673,64188.0
2017-11-07 13:40:00,11.17,11.19,11.17,11.18,294684.0,10.6826,10.7017,10.6826,10.6921,294684.0
2017-11-07 13:45:00,11.18,11.18,11.17,11.18,153324.0,10.6921,10.6921,10.6826,10.6921,153324.0
2017-11-07 13:50:00,11.18,11.18,11.17,11.18,429324.0,10.6921,10.6921,10.6826,10.6921,429324.0
2017-11-07 13:55:00,11.18,11.18,11.16,11.16,139644.0,10.6921,10.6921,10.673,10.673,139644.0
2017-11-07 14:00:00,11.16,11.17,11.16,11.16,161808.0,10.673,10.6826,10.673,10.673,161808.0
2017-11-07 14:05:00,11.16,11.16,11.14,11.16,411288.0,10.673,10.673,10.6539,10.673,411288.0
2017-11-07 14:10:00,11.16,11.16,11.13,11.14,225828.0,10.673,10.673,10.6443,10.6539,225828.0
2017-11-07 14:15:00,11.14,11.15,11.14,11.15,214560.0,10.6539,10.6634,10.6539,10.6634,214560.0
2017-11-07 14:20:00,11.15,11.15,11.14,11.15,122196.0,10.6634,10.6634,10.6539,10.6634,122196.0
2017-11-07 14:25:00,11.15,11.15,11.15,11.15,139452.0,10.6634,10.6634,10.6634,10.6634,139452.0
2017-11-07 14:30:00,11.15,11.16,11.14,11.15,185328.0,10.6634,10.673,10.6539,10.6634,185328.0
2017-11-07 14:35:00,11.15,11.17,11.15,11.17,385848.0,10.6634,10.6826,10.6634,10.6826,385848.0
2017-11-07 14:40:00,11.16,11.16,11.15,11.15,96660.0,10.673,10.673,10.6634,10.6634,96660.0
2017-11-07 14:45:00,11.16,11.16,11.14,11.14,73440.0,10.673,10.673,10.6539,10.6539,73440.0
2017-11-07 14:50:00,11.14,11.15,11.13,11.15,68964.0,10.6539,10.6634,10.6443,10.6634,68964.0
2017-11-07 14:55:00,11.15,11.16,11.15,11.15,111408.0,10.6634,10.673,10.6634,10.6634,111408.0
2017-11-07 15:00:00,11.15,11.15,11.13,11.14,55800.0,10.6634,10.6634,10.6443,10.6539,55800.0
2017-11-07 15:05:00,11.14,11.16,11.14,11.15,201444.0,10.6539,10.673,10.6539,10.6634,201444.0
2017-11-07 15:10:00,11.16,11.16,11.14,11.14,149196.0,10.673,10.673,10.6539,10.6539,149196.0
2017-11-07 15:15:00,11.14,11.15,11.13,11.15,59844.0,10.6539,10.6634,10.6443,10.6634,59844.0
2017-11-07 15:20:00,11.15,11.15,11.14,11.15,76428.0,10.6634,10.6634,10.6539,10.6634,76428.0
2017-11-07 15:25:00,11.14,11.14,11.12,11.14,195384.0,10.6539,10.6539,10.6348,10.6539,195384.0
2017-11-07 15:30:00,11.14,11.15,11.14,11.14,312936.0,10.6539,10.6634,10.6539,10.6539,312936.0
2017-11-07 15:35:00,11.15,11.16,11.14,11.16,533568.0,10.6634,10.673,10.6539,10.673,533568.0
2017-11-07 15:40:00,11.17,11.18,11.16,11.17,359808.0,10.6826,10.6921,10.673,10.6826,359808.0
2017-11-07 15:45:00,11.17,11.17,11.15,11.16,300084.0,10.6826,10.6826,10.6634,10.673,300084.0
2017-11-07 15:50:00,11.16,11.19,11.16,11.18,718764.0,10.673,10.7017,10.673,10.6921,718764.0
2017-11-07 15:55:00,11.18,11.19,11.18,11.19,1173888.0,10.6921,10.7017,10.6921,10.7017,1173888.0
2017-11-08 09:30:00,11.18,11.22,11.16,11.19,2460096.0,10.6921,10.7304,10.673,10.7017,2460096.0
2017-11-08 09:35:00,11.19,11.19,11.16,11.17,574560.0,10.7017,10.7017,10.673,10.6826,574560.0
2017-11-08 09:40:00,11.17,11.2,11.16,11.19,980748.0,10.6826,10.7113,10.673,10.7017,980748.0
2017-11-08 09:45:00,11.19,11.19,11.17,11.17,257544.0,10.7017,10.7017,10.6826,10.6826,257544.0
2017-11-08 09:50:00,11.16,11.16,11.14,11.15,738840.0,10.673,10.673,10.6539,10.6634,738840.0
2017-11-08 09:55:00,11.16,11.17,11.15,11.16,379080.0,10.673,10.6826,10.6634,10.673,379080.0
2017-11-08 10:00:00,11.17,11.19,11.17,11.18,425400.0,10.6826,10.7017,10.6826,10.6921,425400.0
2017-11-08 10:05:00,11.18,11.2,11.18,11.2,1054128.0,10.6921,10.7113,10.6921,10.7113,1054128.0
2017-11-08 10:10:00,11.19,11.21,11.18,11.21,639684.0,10.7017,10.7208,10.6921,10.7208,639684.0
2017-11-08 10:15:00,11.21,11.21,11.19,11.19,636660.0,10.7208,10.7208,10.7017,10.7017,636660.0
2017-11-08 10:20:00,11.2,11.21,11.19,11.21,314184.0,10.7113,10.7208,10.7017,10.7208,314184.0
2017-11-08 10:25:00,11.21,11.21,11.2,11.2,191184.0,10.7208,10.7208,10.7113,10.7113,191184.0
2017-11-08 10:30:00,11.2,11.22,11.19,11.2,599700.0,10.7113,10.7304,10.7017,10.7113,599700.0
2017-11-08 10:35:00,11.21,11.21,11.18,11.19,238332.0,10.7208,10.7208,10.6921,10.7017,238332.0
2017-11-08 10:40:00,11.19,11.21,11.19,11.2,249588.0,10.7017,10.7208,10.7017,10.7113,249588.0
2017-11-08 10:45:00,11.2,11.21,11.19,11.2,396564.0,10.7113,10.7208,10.7017,10.7113,396564.0
2017-11-08 10:50:00,11.19,11.23,11.19,11.22,821652.0,10.7017,10.74,10.7017,10.7304,821652.0
2017-11-08 10:55:00,11.22,11.23,11.22,11.23,501156.0,10.7304,10.74,10.7304,10.74,501156.0
2017-11-08 11:00:00,11.23,11.26,11.22,11.25,1119300.0,10.74,10.7686,10.7304,10.7591,1119300.0
2017-11-08 11:05:00,11.25,11.26,11.24,11.25,998052.0,10.7591,10.7686,10.7495,10.7591,998052.0
2017-11-08 11:10:00,11.25,11.26,11.25,11.26,309312.0,10.7591,10.7686,10.7591,10.7686,309312.0
2017-11-08 11:15:00,11.26,11.26,11.24,11.25,340836.0,10.7686,10.7686,10.7495,10.7591,340836.0
2017-11-08 11:20:00,11.25,11.25,11.24,11.24,245568.0,10.7591,10.7591,10.7495,10.7495,245568.0
2017-11-08 11:25:00,11.24,11.24,11.23,11.24,198108.0,10.7495,10.7495,10.74,10.7495,198108.0
2017-11-08 11:30:00,11.24,11.25,11.22,11.23,329724.0,10.7495,10.7591,10.7304,10.74,329724.0
2017-11-08 11:35:00,11.23,11.24,11.22,11.23,194472.0,10.74,10.7495,10.7304,10.74,194472.0
2017-11-08 11:40:00,11.23,11.24,11.23,11.24,257448.0,10.74,10.7495,10.74,10.7495,257448.0
2017-11-08 11:45:00,11.24,11.24,11.23,11.23,110460.0,10.7495,10.7495,10.74,10.74,110460.0
2017-11-08 11:50:00,11.23,11.23,11.22,11.22,113592.0,10.74,10.74,10.7304,10.7304,113592.0
2017-11-08 11:55:00,11.22,11.23,11.22,11.23,120000.0,10.7304,10.74,10.7304,10.74,120000.0
2017-11-08 12:00:00,11.24,11.25,11.23,11.25,313404.0,10.7495,10.7591,10.74,10.7591,313404.0
2017-11-08 12:05:00,11.25,11.25,11.24,11.24,252408.0,10.7591,10.7591,10.7495,10.7495,252408.0
2017-11-08 12:10:00,11.23,11.25,11.23,11.25,70368.0,10.74,10.7591,10.74,10.7591,70368.0
2017-11-08 12:15:00,11.24,11.25,11.24,11.24,69252.0,10.7495,10.7591,10.7495,10.7495,69252.0
2017-11-08 12:20:00,11.25,11.25,11.24,11.25,113820.0,10.7591,10.7591,10.7495,10.7591,113820.0
2017-11-08 12:25:00,11.25,11.26,11.24,11.26,310764.0,10.7591,10.7686,10.7495,10.7686,310764.0
2017-11-08 12:30:00,11.26,11.27,11.25,11.26,942456.0,10.7686,10.7782,10.7591,10.7686,942456.0
2017-11-08 12:35:00,11.26,11.26,11.25,11.26,489672.0,10.7686,10.7686,10.7591,10.7686,489672.0
2017-11-08 12:40:00,11.26,11.26,11.24,11.25,200724.0,10.7686,10.7686,10.7495,10.7591,200724.0
2017-11-08 12:45:00,11.24,11.26,11.24,11.26,189540.0,10.7495,10.7686,10.7495,10.7686,189540.0
2017-11-08 12:50:00,11.26,11.26,11.25,11.26,163236.0,10.7686,10.7686,10.7591,10.7686,163236.0
2017-11-08 12:55:00,11.26,11.27,11.26,11.27,315084.0,10.7686,10.7782,10.7686,10.7782,315084.0
2017-11-08 13:00:00,11.27,11.3,11.27,11.29,813936.0,10.7782,10.8069,10.7782,10.7973,813936.0
2017-11-08 13:05:00,11.3,11.3,11.29,11.29,246816.0,10.8069,10.8069,10.7973,10.7973,246816.0
2017-11-08 13:10:00,11.29,11.29,11.28,11.28,177204.0,10.7973,10.7973,10.7878,10.7878,177204.0
2017-11-08 13:15:00,11.28,11.29,11.27,11.27,257556.0,10.7878,10.7973,10.7782,10.7782,257556.0
2017-11-08 13:20:00,11.27,11.28,11.27,11.28,91440.0,10.7782,10.7878,10.7782,10.7878,91440.0
2017-11-08 13:25:00,11.29,11.3,11.28,11.3,119112.0,10.7973,10.8069,10.7878,10.8069,119112.0
2017-11-08 13:30:00,11.29,11.29,11.28,11.28,98628.0,10.7973,10.7973,10.7878,10.7878,98628.0
2017-11-08 13:35:00,11.28,11.29,11.27,11.28,114780.0,10.7878,10.7973,10.7782,10.7878,114780.0
2017-11-08 13:40:00,11.28,11.29,11.28,11.28,107400.0,10.7878,10.7973,10.7878,10.7878,107400.0
2017-11-08 13:45:00,11.29,11.3,11.28,11.3,246624.0,10.7973,10.8069,10.7878,10.8069,246624.0
2017-11-08 13:50:00,11.3,11.3,11.29,11.3,278028.0,10.8069,10.8069,10.7973,10.8069,278028.0
2017-11-08 13:55:00,11.3,11.31,11.3,11.31,592812.0,10.8069,10.8165,10.8069,10.8165,592812.0
2017-11-08 14:00:00,11.31,11.31,11.29,11.3,91944.0,10.8165,10.8165,10.7973,10.8069,91944.0
2017-11-08 14:05:00,11.31,11.31,11.28,11.29,203088.0,10.8165,10.8165,10.7878,10.7973,203088.0
2017-11-08 14:10:00,11.29,11.31,11.29,11.31,154896.0,10.7973,10.8165,10.7973,10.8165,154896.0
2017-11-08 14:15:00,11.31,11.32,11.3,11.32,633276.0,10.8165,10.826,10.8069,10.826,633276.0
2017-11-08 14:20:00,11.32,11.33,11.31,11.33,466560.0,10.826,10.8356,10.8165,10.8356,466560.0
2017-11-08 14:25:00,11.33,11.33,11.32,11.32,706512.0,10.8356,10.8356,10.826,10.826,706512.0
2017-11-08 14:30:00,11.32,11.33,11.31,11.32,300492.0,10.826,10.8356,10.8165,10.826,300492.0
2017-11-08 14:35:00,11.31,11.31,11.3,11.3,249576.0,10.8165,10.8165,10.8069,10.8069,249576.0
2017-11-08 14:40:00,11.31,11.31,11.3,11.31,283728.0,10.8165,10.8165,10.8069,10.8165,283728.0
2017-11-08 14:45:00,11.31,11.33,11.31,11.32,305544.0,10.8165,10.8356,10.8165,10.826,305544.0
2017-11-08 14:50:00,11.32,11.32,11.31,11.32,261060.0,10.826,10.826,10.8165,10.826,261060.0
2017-11-08 14:55:00,11.32,11.32,11.31,11.31,341508.0,10.826,10.826,10.8165,10.8165,341508.0
2017-11-08 15:00:00,11.32,11.33,11.32,11.32,561888.0,10.826,10.8356,10.826,10.826,561888.0
2017-11-08 15:05:00,11.32,11.33,11.32,11.32,213948.0,10.826,10.8356,10.826,10.826,213948.0
2017-11-08 15:10:00,11.32,11.33,11.32,11.33,86376.0,10.826,10.8356,10.826,10.8356,86376.0
2017-11-08 15:15:00,11.33,11.34,11.32,11.34,299100.0,10.8356,10.8452,10.826,10.8452,299100.0
2017-11-08 15:20:00,11.34,11.34,11.33,11.33,217740.0,10.8452,10.8452,10.8356,10.8356,217740.0
2017-11-08 15:25:00,11.33,11.33,11.32,11.33,176532.0,10.8356,10.8356,10.826,10.8356,176532.0
2017-11-08 15:30:00,11.33,11.34,11.32,11.33,330240.0,10.8356,10.8452,10.826,10.8356,330240.0
2017-11-08 15:35:00,11.34,11.34,11.33,11.33,283752.0,10.8452,10.8452,10.8356,10.8356,283752.0
2017-11-08 15:40:00,11.34,11.34,11.32,11.32,284748.0,10.8452,10.8452,10.826,10.826,284748.0
2017-11-08 15:45:00,11.32,11.32,11.3,11.31,559332.0,10.826,10.826,10.8069,10.8165,559332.0
2017-11-08 15:50:00,11.31,11.32,11.3,11.31,624912.0,10.8165,10.826,10.8069,10.8165,624912.0
2017-11-08 15:55:00,11.31,11.33,11.31,11.33,1273956.0,10.8165,10.8356,10.8165,10.8356,1273956.0
2017-11-09 09:30:00,11.06,11.1,11.05,11.08,3122112.0,10.5774,10.6156,10.5678,10.5965,3122112.0
2017-11-09 09:35:00,11.08,11.1,11.06,11.08,1687152.0,10.5965,10.6156,10.5774,10.5965,1687152.0
2017-11-09 09:40:00,11.07,11.08,10.98,10.99,2985096.0,10.5869,10.5965,10.5009,10.5104,2985096.0
2017-11-09 09:45:00,10.99,11.01,10.96,10.97,1510680.0,10.5104,10.5296,10.4817,10.4913,1510680.0
2017-11-09 09:50:00,10.96,11.01,10.95,11.01,1325724.0,10.4817,10.5296,10.4722,10.5296,1325724.0
2017-11-09 09:55:00,11.0,11.03,10.99,11.03,1248708.0,10.52,10.5487,10.5104,10.5487,1248708.0
2017-11-09 10:00:00,11.02,11.09,11.02,11.05,1716456.0,10.5391,10.6061,10.5391,10.5678,1716456.0
2017-11-09 10:05:00,11.05,11.11,11.05,11.11,1705992.0,10.5678,10.6252,10.5678,10.6252,1705992.0
2017-11-09 10:10:00,11.12,11.14,11.1,11.11,2413548.0,10.6348,10.6539,10.6156,10.6252,2413548.0
2017-11-09 10:15:00,11.11,11.13,11.09,11.13,1122984.0,10.6252,10.6443,10.6061,10.6443,1122984.0
2017-11-09 10:20:00,11.13,11.17,11.12,11.15,1451700.0,10.6443,10.6826,10.6348,10.6634,1451700.0
2017-11-09 10:25:00,11.15,11.16,11.12,11.13,594432.0,10.6634,10.673,10.6348,10.6443,594432.0
2017-11-09 10:30:00,11.13,11.14,11.08,11.09,960960.0,10.6443,10.6539,10.5965,10.6061,960960.0
2017-11-09 10:35:00,11.09,11.1,11.06,11.07,894228.0,10.6061,10.6156,10.5774,10.5869,894228.0
2017-11-09 10:40:00,11.06,11.09,11.05,11.08,820836.0,10.5774,10.6061,10.5678,10.5965,820836.0
2017-11-09 10:45:00,11.09,11.12,11.08,11.12,442092.0,10.6061,10.6348,10.5965,10.6348,442092.0
2017-11-09 10:50:00,11.12,11.13,11.1,11.13,474168.0,10.6348,10.6443,10.6156,10.6443,474168.0
2017-11-09 10:55:00,11.13,11.16,11.12,11.16,1212744.0,10.6443,10.673,10.6348,10.673,1212744.0
2017-11-09 11:00:00,11.16,11.16,11.14,11.14,519060.0,10.673,10.673,10.6539,10.6539,519060.0
2017-11-09 11:05:00,11.14,11.15,11.13,11.15,370908.0,10.6539,10.6634,10.6443,10.6634,370908.0
2017-11-09 11:10:00,11.15,11.15,11.12,11.12,671556.0,10.6634,10.6634,10.6348,10.6348,671556.0
2017-11-09 11:15:00,11.12,11.12,11.11,11.11,319836.0,10.6348,10.6348,10.6252,10.6252,319836.0
2017-11-09 11:20:00,11.11,11.11,11.04,11.04,1006188.0,10.6252,10.6252,10.5582,10.5582,1006188.0
2017-11-09 11:25:00,11.04,11.07,11.03,11.07,829992.0,10.5582,10.5869,10.5487,10.5869,829992.0
2017-11-09 11:30:00,11.06,11.07,11.04,11.06,264864.0,10.5774,10.5869,10.5582,10.5774,264864.0
2017-11-09 11:35:00,11.06,11.06,11.03,11.05,622536.0,10.5774,10.5774,10.5487,10.5678,622536.0
2017-11-09 11:40:00,11.04,11.07,11.03,11.03,546300.0,10.5582,10.5869,10.5487,10.5487,546300.0
2017-11-09 11:45:00,11.03,11.03,10.98,11.02,2820900.0,10.5487,10.5487,10.5009,10.5391,2820900.0
2017-11-09 11:50:00,11.02,11.02,10.95,10.99,1695780.0,10.5391,10.5391,10.4722,10.5104,1695780.0
2017-11-09 11:55:00,10.99,10.99,10.93,10.97,1356348.0,10.5104,10.5104,10.453,10.4913,1356348.0
2017-11-09 12:00:00,10.97,10.99,10.92,10.94,1172328.0,10.4913,10.5104,10.4435,10.4626,1172328.0
2017-11-09 12:05:00,10.95,10.98,10.95,10.97,832788.0,10.4722,10.5009,10.4722,10.4913,832788.0
2017-11-09 12:10:00,10.96,10.97,10.88,10.89,2341068.0,10.4817,10.4913,10.4052,10.4148,2341068.0
2017-11-09 12:15:00,10.89,10.93,10.87,10.92,1358292.0,10.4148,10.453,10.3957,10.4435,1358292.0
2017-11-09 12:20:00,10.92,10.93,10.89,10.89,725712.0,10.4435,10.453,10.4148,10.4148,725712.0
2017-11-09 12:25:00,10.89,10.92,10.87,10.88,1014744.0,10.4148,10.4435,10.3957,10.4052,1014744.0
2017-11-09 12:30:00,10.88,10.88,10.8,10.81,2897268.0,10.4052,10.4052,10.3287,10.3383,2897268.0
2017-11-09 12:35:00,10.81,10.89,10.81,10.88,934680.0,10.3383,10.4148,10.3383,10.4052,934680.0
2017-11-09 12:40:00,10.88,10.88,10.83,10.86,504312.0,10.4052,10.4052,10.3574,10.3861,504312.0
2017-11-09 12:45:00,10.86,10.87,10.82,10.87,430452.0,10.3861,10.3957,10.3478,10.3957,430452.0
2017-11-09 12:50:00,10.86,10.9,10.83,10.9,786732.0,10.3861,10.4244,10.3574,10.4244,786732.0
2017-11-09 12:55:00,10.9,10.91,10.89,10.9,479868.0,10.4244,10.4339,10.4148,10.4244,479868.0
2017-11-09 13:00:00,10.9,10.9,10.85,10.87,416628.0,10.4244,10.4244,10.3765,10.3957,416628.0
2017-11-09 13:05:00,10.86,10.9,10.84,10.9,424416.0,10.3861,10.4244,10.367,10.4244,424416.0
2017-11-09 13:10:00,10.9,10.92,10.89,10.92,656940.0,10.4244,10.4435,10.4148,10.4435,656940.0
2017-11-09 13:15:00,10.92,10.96,10.91,10.95,776712.0,10.4435,10.4817,10.4339,10.4722,776712.0
2017-11-09 13:20:00,10.96,10.99,10.96,10.96,1367196.0,10.4817,10.5104,10.4817,10.4817,1367196.0
2017-11-09 13:25:00,10.97,10.97,10.96,10.97,460392.0,10.4913,10.4913,10.4817,10.4913,460392.0
2017-11-09 13:30:00,10.97,11.0,10.97,10.99,615828.0,10.4913,10.52,10.4913,10.5104,615828.0
2017-11-09 13:35:00,10.99,11.01,10.96,10.97,738336.0,10.5104,10.5296,10.4817,10.4913,738336.0
2017-11-09 13:40:00,10.97,10.98,10.96,10.97,287928.0,10.4913,10.5009,10.4817,10.4913,287928.0
2017-11-09 13:45:00,10.97,11.01,10.97,10.99,379020.0,10.4913,10.5296,10.4913,10.5104,379020.0
2017-11-09 13:50:00,10.99,11.01,10.99,10.99,330708.0,10.5104,10.5296,10.5104,10.5104,330708.0
2017-11-09 13:55:00,10.99,11.0,10.98,11.0,318048.0,10.5104,10.52,10.5009,10.52,318048.0
2017-11-09 14:00:00,10.99,11.02,10.99,11.01,508848.0,10.5104,10.5391,10.5104,10.5296,508848.0
2017-11-09 14:05:00,11.01,11.06,11.01,11.06,978960.0,10.5296,10.5774,10.5296,10.5774,978960.0
2017-11-09 14:10:00,11.06,11.06,11.04,11.05,496824.0,10.5774,10.5774,10.5582,10.5678,496824.0
2017-11-09 14:15:00,11.05,11.07,11.05,11.07,384228.0,10.5678,10.5869,10.5678,10.5869,384228.0
2017-11-09 14:20:00,11.06,11.07,11.05,11.06,469392.0,10.5774,10.5869,10.5678,10.5774,469392.0
2017-11-09 14:25:00,11.06,11.06,11.04,11.04,208956.0,10.5774,10.5774,10.5582,10.5582,208956.0
2017-11-09 14:30:00,11.04,11.07,11.03,11.06,215208.0,10.5582,10.5869,10.5487,10.5774,215208.0
2017-11-09 14:35:00,11.06,11.06,11.03,11.03,370560.0,10.5774,10.5774,10.5487,10.5487,370560.0
2017-11-09 14:40:00,11.03,11.03,11.01,11.03,387756.0,10.5487,10.5487,10.5296,10.5487,387756.0
2017-11-09 14:45:00,11.03,11.05,11.02,11.05,108528.0,10.5487,10.5678,10.5391,10.5678,108528.0
2017-11-09 14:50:00,11.05,11.07,11.04,11.06,518556.0,10.5678,10.5869,10.5582,10.5774,518556.0
2017-11-09 14:55:00,11.06,11.07,11.05,11.05,260436.0,10.5774,10.5869,10.5678,10.5678,260436.0
2017-11-09 15:00:00,11.05,11.08,11.03,11.03,257436.0,10.5678,10.5965,10.5487,10.5487,257436.0
2017-11-09 15:05:00,11.03,11.08,11.03,11.07,618732.0,10.5487,10.5965,10.5487,10.5869,618732.0
2017-11-09 15:10:00,11.07,11.09,11.06,11.08,602364.0,10.5869,10.6061,10.5774,10.5965,602364.0
2017-11-09 15:15:00,11.08,11.09,11.06,11.09,698772.0,10.5965,10.6061,10.5774,10.6061,698772.0
2017-11-09 15:20:00,11.09,11.1,11.08,11.1,1336536.0,10.6061,10.6156,10.5965,10.6156,1336536.0
2017-11-09 15:25:00,11.09,11.1,11.08,11.1,259488.0,10.6061,10.6156,10.5965,10.6156,259488.0
2017-11-09 15:30:00,11.1,11.11,11.1,11.11,672804.0,10.6156,10.6252,10.6156,10.6252,672804.0
2017-11-09 15:35:00,11.11,11.14,11.11,11.14,642624.0,10.6252,10.6539,10.6252,10.6539,642624.0
2017-11-09 15:40:00,11.14,11.15,11.12,11.13,753588.0,10.6539,10.6634,10.6348,10.6443,753588.0
2017-11-09 15:45:00,11.13,11.13,11.12,11.12,376752.0,10.6443,10.6443,10.6348,10.6348,376752.0
2017-11-09 15:50:00,11.13,11.16,11.13,11.15,2020896.0,10.6443,10.673,10.6443,10.6634,2020896.0
2017-11-09 15:55:00,11.15,11.16,11.14,11.14,2213256.0,10.6634,10.673,10.6539,10.6539,2213256.0
2017-11-10 09:30:00,11.07,11.1,11.06,11.08,1892148.0,10.5869,10.6156,10.5774,10.5965,1892148.0
2017-11-10 09:35:00,11.07,11.12,11.05,11.11,1700940.0,10.5869,10.6348,10.5678,10.6252,1700940.0
2017-11-10 09:40:00,11.12,11.13,11.1,11.1,1103712.0,10.6348,10.6443,10.6156,10.6156,1103712.0
2017-11-10 09:45:00,11.1,11.11,11.07,11.09,826752.0,10.6156,10.6252,10.5869,10.6061,826752.0
2017-11-10 09:50:00,11.09,11.11,11.06,11.09,852612.0,10.6061,10.6252,10.5774,10.6061,852612.0
2017-11-10 09:55:00,11.09,11.1,11.07,11.08,352548.0,10.6061,10.6156,10.5869,10.5965,352548.0
2017-11-10 10:00:00,11.08,11.1,11.03,11.05,1253508.0,10.5965,10.6156,10.5487,10.5678,1253508.0
2017-11-10 10:05:00,11.04,11.07,11.03,11.05,573216.0,10.5582,10.5869,10.5487,10.5678,573216.0
2017-11-10 10:10:00,11.05,11.08,11.05,11.06,230424.0,10.5678,10.5965,10.5678,10.5774,230424.0
2017-11-10 10:15:00,11.07,11.1,11.06,11.09,645276.0,10.5869,10.6156,10.5774,10.6061,645276.0
2017-11-10 10:20:00,11.09,11.1,11.08,11.08,249072.0,10.6061,10.6156,10.5965,10.5965,249072.0
2017-11-10 10:25:00,11.08,11.09,11.05,11.06,250104.0,10.5965,10.6061,10.5678,10.5774,250104.0
2017-11-10 10:30:00,11.06,11.07,11.01,11.03,1028772.0,10.5774,10.5869,10.5296,10.5487,1028772.0
2017-11-10 10:35:00,11.03,11.05,11.03,11.04,295884.0,10.5487,10.5678,10.5487,10.5582,295884.0
2017-11-10 10:40:00,11.04,11.06,11.03,11.04,219588.0,10.5582,10.5774,10.5487,10.5582,219588.0
2017-11-10 10:45:00,11.06,11.06,11.05,11.05,69060.0,10.5774,10.5774,10.5678,10.5678,69060.0
2017-11-10 10:50:00,11.05,11.06,11.04,11.05,140436.0,10.5678,10.5774,10.5582,10.5678,140436.0
2017-11-10 10:55:00,11.05,11.09,11.05,11.08,317064.0,10.5678,10.6061,10.5678,10.5965,317064.0
2017-11-10 11:00:00,11.08,11.09,11.07,11.09,342144.0,10.5965,10.6061,10.5869,10.6061,342144.0
2017-11-10 11:05:00,11.09,11.1,11.08,11.08,392160.0,10.6061,10.6156,10.5965,10.5965,392160.0
2017-11-10 11:10:00,11.08,11.1,11.07,11.09,257988.0,10.5965,10.6156,10.5869,10.6061,257988.0
2017-11-10 11:15:00,11.09,11.1,11.07,11.08,107496.0,10.6061,10.6156,10.5869,10.5965,107496.0
2017-11-10 11:20:00,11.07,11.07,11.05,11.06,347400.0,10.5869,10.5869,10.5678,10.5774,347400.0
2017-11-10 11:25:00,11.06,11.07,11.04,11.06,143532.0,10.5774,10.5869,10.5582,10.5774,143532.0
2017-11-10 11:30:00,11.06,11.07,11.06,11.06,86724.0,10.5774,10.5869,10.5774,10.5774,86724.0
2017-11-10 11:35:00,11.07,11.07,11.06,11.07,152208.0,10.5869,10.5869,10.5774,10.5869,152208.0
2017-11-10 11:40:00,11.07,11.08,11.06,11.08,143280.0,10.5869,10.5965,10.5774,10.5965,143280.0
2017-11-10 11:45:00,11.08,11.09,11.08,11.09,223800.0,10.5965,10.6061,10.5965,10.6061,223800.0
2017-11-10 11:50:00,11.09,11.1,11.09,11.09,151320.0,10.6061,10.6156,10.6061,10.6061,151320.0
2017-11-10 11:55:00,11.09,11.1,11.09,11.1,118944.0,10.6061,10.6156,10.6061,10.6156,118944.0
2017-11-10 12:00:00,11.1,11.1,11.08,11.1,244476.0,10.6156,10.6156,10.5965,10.6156,244476.0
2017-11-10 12:05:00,11.1,11.12,11.1,11.11,387480.0,10.6156,10.6348,10.6156,10.6252,387480.0
2017-11-10 12:10:00,11.12,11.14,11.12,11.13,908496.0,10.6348,10.6539,10.6348,10.6443,908496.0
2017-11-10 12:15:00,11.13,11.13,11.12,11.12,256704.0,10.6443,10.6443,10.6348,10.6348,256704.0
2017-11-10 12:20:00,11.12,11.13,11.12,11.12,284916.0,10.6348,10.6443,10.6348,10.6348,284916.0
2017-11-10 12:25:00,11.12,11.13,11.11,11.11,146748.0,10.6348,10.6443,10.6252,10.6252,146748.0
2017-11-10 12:30:00,11.12,11.12,11.1,11.12,157440.0,10.6348,10.6348,10.6156,10.6348,157440.0
2017-11-10 12:35:00,11.11,11.11,11.1,11.1,254652.0,10.6252,10.6252,10.6156,10.6156,254652.0
2017-11-10 12:40:00,11.1,11.12,11.1,11.12,172032.0,10.6156,10.6348,10.6156,10.6348,172032.0
2017-11-10 12:45:00,11.11,11.11,11.1,11.1,82464.0,10.6252,10.6252,10.6156,10.6156,82464.0
2017-11-10 12:50:00,11.11,11.11,11.1,11.11,66648.0,10.6252,10.6252,10.6156,10.6252,66648.0
2017-11-10 12:55:00,11.1,11.1,11.08,11.08,92484.0,10.6156,10.6156,10.5965,10.5965,92484.0
2017-11-10 13:00:00,11.09,11.1,11.08,11.09,118560.0,10.6061,10.6156,10.5965,10.6061,118560.0
2017-11-10 13:05:00,11.09,11.09,11.07,11.08,208248.0,10.6061,10.6061,10.5869,10.5965,208248.0
2017-11-10 13:10:00,11.09,11.1,11.08,11.1,142824.0,10.6061,10.6156,10.5965,10.6156,142824.0
2017-11-10 13:15:00,11.1,11.11,11.1,11.11,49800.0,10.6156,10.6252,10.6156,10.6252,49800.0
2017-11-10 13:20:00,11.11,11.12,11.11,11.12,328932.0,10.6252,10.6348,10.6252,10.6348,328932.0
2017-11-10 13:25:00,11.12,11.13,11.11,11.12,314352.0,10.6348,10.6443,10.6252,10.6348,314352.0
2017-11-10 13:30:00,11.13,11.13,11.12,11.12,86844.0,10.6443,10.6443,10.6348,10.6348,86844.0
2017-11-10 13:35:00,11.13,11.13,11.12,11.12,125484.0,10.6443,10.6443,10.6348,10.6348,125484.0
2017-11-10 13:40:00,11.11,11.12,11.1,11.11,404772.0,10.6252,10.6348,10.6156,10.6252,404772.0
2017-11-10 13:45:00,11.11,11.12,11.11,11.12,27600.0,10.6252,10.6348,10.6252,10.6348,27600.0
2017-11-10 13:50:00,11.11,11.12,11.11,11.12,263436.0,10.6252,10.6348,10.6252,10.6348,263436.0
2017-11-10 13:55:00,11.12,11.12,11.12,11.12,92304.0,10.6348,10.6348,10.6348,10.6348,92304.0
2017-11-10 14:00:00,11.12,11.13,11.12,11.12,434436.0,10.6348,10.6443,10.6348,10.6348,434436.0
2017-11-10 14:05:00,11.12,11.13,11.12,11.13,142368.0,10.6348,10.6443,10.6348,10.6443,142368.0
2017-11-10 14:10:00,11.13,11.16,11.13,11.16,613668.0,10.6443,10.673,10.6443,10.673,613668.0
2017-11-10 14:15:00,11.16,11.16,11.16,11.16,310104.0,10.673,10.673,10.673,10.673,310104.0
2017-11-10 14:20:00,11.16,11.16,11.15,11.15,326640.0,10.673,10.673,10.6634,10.6634,326640.0
2017-11-10 14:25:00,11.15,11.15,11.14,11.15,507852.0,10.6634,10.6634,10.6539,10.6634,507852.0
2017-11-10 14:30:00,11.15,11.15,11.14,11.15,214656.0,10.6634,10.6634,10.6539,10.6634,214656.0
2017-11-10 14:35:00,11.15,11.16,11.15,11.15,140628.0,10.6634,10.673,10.6634,10.6634,140628.0
2017-11-10 14:40:00,11.16,11.17,11.16,11.16,141708.0,10.673,10.6826,10.673,10.673,141708.0
2017-11-10 14:45:00,11.17,11.17,11.15,11.16,229584.0,10.6826,10.6826,10.6634,10.673,229584.0
2017-11-10 14:50:00,11.16,11.16,11.15,11.15,129732.0,10.673,10.673,10.6634,10.6634,129732.0
2017-11-10 14:55:00,11.15,11.16,11.15,11.16,101796.0,10.6634,10.673,10.6634,10.673,101796.0
2017-11-10 15:00:00,11.16,11.17,11.16,11.16,737100.0,10.673,10.6826,10.673,10.673,737100.0
2017-11-10 15:05:00,11.16,11.16,11.15,11.16,376656.0,10.673,10.673,10.6634,10.673,376656.0
2017-11-10 15:10:00,11.15,11.16,11.14,11.15,252384.0,10.6634,10.673,10.6539,10.6634,252384.0
2017-11-10 15:15:00,11.15,11.15,11.13,11.14,298056.0,10.6634,10.6634,10.6443,10.6539,298056.0
2017-11-10 15:20:00,11.14,11.15,11.14,11.15,168888.0,10.6539,10.6634,10.6539,10.6634,168888.0
2017-11-10 15:25:00,11.15,11.15,11.15,11.15,347892.0,10.6634,10.6634,10.6634,10.6634,347892.0
2017-11-10 15:30:00,11.15,11.15,11.14,11.14,286464.0,10.6634,10.6634,10.6539,10.6539,286464.0
2017-11-10 15:35:00,11.14,11.15,11.13,11.13,667080.0,10.6539,10.6634,10.6443,10.6443,667080.0
2017-11-10 15:40:00,11.13,11.14,11.13,11.13,827616.0,10.6443,10.6539,10.6443,10.6443,827616.0
2017-11-10 15:45:00,11.13,11.15,11.12,11.15,571668.0,10.6443,10.6634,10.6348,10.6634,571668.0
2017-11-10 15:50:00,11.15,11.17,11.14,11.16,688152.0,10.6634,10.6826,10.6539,10.673,688152.0
2017-11-10 15:55:00,11.16,11.16,11.14,11.14,1240284.0,10.673,10.673,10.6539,10.6539,1240284.0
2017-11-13 09:30:00,11.03,11.07,11.02,11.06,2308704.0,10.5487,10.5869,10.5391,10.5774,2308704.0
2017-11-13 09:35:00,11.06,11.07,11.02,11.06,1800636.0,10.5774,10.5869,10.5391,10.5774,1800636.0
2017-11-13 09:40:00,11.06,11.09,11.06,11.09,1394556.0,10.5774,10.6061,10.5774,10.6061,1394556.0
2017-11-13 09:45:00,11.09,11.11,11.08,11.08,919392.0,10.6061,10.6252,10.5965,10.5965,919392.0
2017-11-13 09:50:00,11.08,11.11,11.07,11.1,868848.0,10.5965,10.6252,10.5869,10.6156,868848.0
2017-11-13 09:55:00,11.11,11.12,11.1,11.12,642528.0,10.6252,10.6348,10.6156,10.6348,642528.0
2017-11-13 10:00:00,11.12,11.14,11.12,11.12,1159548.0,10.6348,10.6539,10.6348,10.6348,1159548.0
2017-11-13 10:05:00,11.12,11.15,11.12,11.14,563400.0,10.6348,10.6634,10.6348,10.6539,563400.0
2017-11-13 10:10:00,11.14,11.19,11.14,11.16,762648.0,10.6539,10.7017,10.6539,10.673,762648.0
2017-11-13 10:15:00,11.17,11.17,11.15,11.15,619500.0,10.6826,10.6826,10.6634,10.6634,619500.0
2017-11-13 10:20:00,11.15,11.18,11.14,11.18,642792.0,10.6634,10.6921,10.6539,10.6921,642792.0
2017-11-13 10:25:00,11.18,11.18,11.17,11.18,844656.0,10.6921,10.6921,10.6826,10.6921,844656.0
2017-11-13 10:30:00,11.18,11.19,11.15,11.15,411900.0,10.6921,10.7017,10.6634,10.6634,411900.0
2017-11-13 10:35:00,11.15,11.15,11.13,11.13,1166976.0,10.6634,10.6634,10.6443,10.6443,1166976.0
2017-11-13 10:40:00,11.14,11.14,11.12,11.13,761424.0,10.6539,10.6539,10.6348,10.6443,761424.0
2017-11-13 10:45:00,11.13,11.14,11.13,11.14,174192.0,10.6443,10.6539,10.6443,10.6539,174192.0
2017-11-13 10:50:00,11.14,11.15,11.14,11.15,406896.0,10.6539,10.6634,10.6539,10.6634,406896.0
2017-11-13 10:55:00,11.15,11.17,11.15,11.16,738984.0,10.6634,10.6826,10.6634,10.673,738984.0
2017-11-13 11:00:00,11.17,11.17,11.15,11.15,187728.0,10.6826,10.6826,10.6634,10.6634,187728.0
2017-11-13 11:05:00,11.15,11.17,11.15,11.17,564708.0,10.6634,10.6826,10.6634,10.6826,564708.0
2017-11-13 11:10:00,11.17,11.18,11.16,11.17,291564.0,10.6826,10.6921,10.673,10.6826,291564.0
2017-11-13 11:15:00,11.18,11.2,11.17,11.19,538536.0,10.6921,10.7113,10.6826,10.7017,538536.0
2017-11-13 11:20:00,11.19,11.2,11.17,11.18,675600.0,10.7017,10.7113,10.6826,10.6921,675600.0
2017-11-13 11:25:00,11.18,11.19,11.17,11.18,405816.0,10.6921,10.7017,10.6826,10.6921,405816.0
2017-11-13 11:30:00,11.18,11.19,11.17,11.18,262200.0,10.6921,10.7017,10.6826,10.6921,262200.0
2017-11-13 11:35:00,11.19,11.19,11.17,11.17,277764.0,10.7017,10.7017,10.6826,10.6826,277764.0
2017-11-13 11:40:00,11.17,11.19,11.17,11.18,306744.0,10.6826,10.7017,10.6826,10.6921,306744.0
2017-11-13 11:45:00,11.18,11.2,11.18,11.19,437868.0,10.6921,10.7113,10.6921,10.7017,437868.0
2017-11-13 11:50:00,11.19,11.2,11.19,11.19,280512.0,10.7017,10.7113,10.7017,10.7017,280512.0
2017-11-13 11:55:00,11.19,11.19,11.18,11.19,215808.0,10.7017,10.7017,10.6921,10.7017,215808.0
2017-11-13 12:00:00,11.19,11.19,11.18,11.18,163236.0,10.7017,10.7017,10.6921,10.6921,163236.0
2017-11-13 12:05:00,11.18,11.19,11.18,11.19,185040.0,10.6921,10.7017,10.6921,10.7017,185040.0
2017-11-13 12:10:00,11.18,11.19,11.17,11.18,269496.0,10.6921,10.7017,10.6826,10.6921,269496.0
2017-11-13 12:15:00,11.18,11.19,11.17,11.18,145332.0,10.6921,10.7017,10.6826,10.6921,145332.0
2017-11-13 12:20:00,11.18,11.19,11.18,11.18,116592.0,10.6921,10.7017,10.6921,10.6921,116592.0
2017-11-13 12:25:00,11.19,11.19,11.18,11.19,229680.0,10.7017,10.7017,10.6921,10.7017,229680.0
2017-11-13 12:30:00,11.19,11.19,11.18,11.19,310848.0,10.7017,10.7017,10.6921,10.7017,310848.0
2017-11-13 12:35:00,11.19,11.19,11.18,11.18,21600.0,10.7017,10.7017,10.6921,10.6921,21600.0
2017-11-13 12:40:00,11.18,11.19,11.18,11.19,70200.0,10.6921,10.7017,10.6921,10.7017,70200.0
2017-11-13 12:45:00,11.18,11.18,11.17,11.17,141396.0,10.6921,10.6921,10.6826,10.6826,141396.0
2017-11-13 12:50:00,11.17,11.18,11.17,11.17,121680.0,10.6826,10.6921,10.6826,10.6826,121680.0
2017-11-13 12:55:00,11.17,11.18,11.17,11.18,73092.0,10.6826,10.6921,10.6826,10.6921,73092.0
2017-11-13 13:00:00,11.18,11.19,11.18,11.18,119256.0,10.6921,10.7017,10.6921,10.6921,119256.0
2017-11-13 13:05:00,11.19,11.19,11.16,11.17,412668.0,10.7017,10.7017,10.673,10.6826,412668.0
2017-11-13 13:10:00,11.16,11.17,11.16,11.17,175440.0,10.673,10.6826,10.673,10.6826,175440.0
2017-11-13 13:15:00,11.17,11.18,11.17,11.18,159048.0,10.6826,10.6921,10.6826,10.6921,159048.0
2017-11-13 13:20:00,11.18,11.19,11.18,11.19,293916.0,10.6921,10.7017,10.6921,10.7017,293916.0
2017-11-13 13:25:00,11.18,11.18,11.17,11.17,161736.0,10.6921,10.6921,10.6826,10.6826,161736.0
2017-11-13 13:30:00,11.17,11.19,11.17,11.18,201576.0,10.6826,10.7017,10.6826,10.6921,201576.0
2017-11-13 13:35:00,11.18,11.18,11.18,11.18,31536.0,10.6921,10.6921,10.6921,10.6921,31536.0
2017-11-13 13:40:00,11.18,11.19,11.18,11.18,204336.0,10.6921,10.7017,10.6921,10.6921,204336.0
2017-11-13 13:45:00,11.18,11.18,11.17,11.18,198276.0,10.6921,10.6921,10.6826,10.6921,198276.0
2017-11-13 13:50:00,11.18,11.18,11.18,11.18,95700.0,10.6921,10.6921,10.6921,10.6921,95700.0
2017-11-13 13:55:00,11.18,11.19,11.18,11.19,42600.0,10.6921,10.7017,10.6921,10.7017,42600.0
2017-11-13 14:00:00,11.19,11.19,11.18,11.19,276168.0,10.7017,10.7017,10.6921,10.7017,276168.0
2017-11-13 14:05:00,11.19,11.19,11.19,11.19,278904.0,10.7017,10.7017,10.7017,10.7017,278904.0
2017-11-13 14:10:00,11.19,11.2,11.19,11.2,252360.0,10.7017,10.7113,10.7017,10.7113,252360.0
2017-11-13 14:15:00,11.2,11.2,11.19,11.19,268572.0,10.7113,10.7113,10.7017,10.7017,268572.0
2017-11-13 14:20:00,11.2,11.2,11.2,11.2,228876.0,10.7113,10.7113,10.7113,10.7113,228876.0
2017-11-13 14:25:00,11.2,11.2,11.2,11.2,605724.0,10.7113,10.7113,10.7113,10.7113,605724.0
2017-11-13 14:30:00,11.2,11.2,11.2,11.2,283104.0,10.7113,10.7113,10.7113,10.7113,283104.0
2017-11-13 14:35:00,11.2,11.2,11.2,11.2,246948.0,10.7113,10.7113,10.7113,10.7113,246948.0
2017-11-13 14:40:00,11.2,11.2,11.2,11.2,173712.0,10.7113,10.7113,10.7113,10.7113,173712.0
2017-11-13 14:45:00,11.2,11.2,11.19,11.2,195564.0,10.7113,10.7113,10.7017,10.7113,195564.0
2017-11-13 14:50:00,11.2,11.21,11.19,11.19,270024.0,10.7113,10.7208,10.7017,10.7017,270024.0
2017-11-13 14:55:00,11.19,11.2,11.19,11.2,96264.0,10.7017,10.7113,10.7017,10.7113,96264.0
2017-11-13 15:00:00,11.19,11.2,11.19,11.2,288576.0,10.7017,10.7113,10.7017,10.7113,288576.0
2017-11-13 15:05:00,11.2,11.21,11.2,11.21,513096.0,10.7113,10.7208,10.7113,10.7208,513096.0
2017-11-13 15:10:00,11.21,11.22,11.21,11.22,381288.0,10.7208,10.7304,10.7208,10.7304,381288.0
2017-11-13 15:15:00,11.22,11.22,11.21,11.22,552420.0,10.7304,10.7304,10.7208,10.7304,552420.0
2017-11-13 15:20:00,11.22,11.23,11.22,11.23,412248.0,10.7304,10.74,10.7304,10.74,412248.0
2017-11-13 15:25:00,11.23,11.23,11.21,11.21,354792.0,10.74,10.74,10.7208,10.7208,354792.0
2017-11-13 15:30:00,11.21,11.21,11.18,11.18,404472.0,10.7208,10.7208,10.6921,10.6921,404472.0
2017-11-13 15:35:00,11.18,11.19,11.18,11.18,232764.0,10.6921,10.7017,10.6921,10.6921,232764.0
2017-11-13 15:40:00,11.18,11.18,11.15,11.15,831192.0,10.6921,10.6921,10.6634,10.6634,831192.0
2017-11-13 15:45:00,11.15,11.16,11.15,11.15,268008.0,10.6634,10.673,10.6634,10.6634,268008.0
2017-11-13 15:50:00,11.16,11.17,11.15,11.17,374604.0,10.673,10.6826,10.6634,10.6826,374604.0
2017-11-13 15:55:00,11.17,11.18,11.16,11.18,1381236.0,10.6826,10.6921,10.673,10.6921,1381236.0
2017-11-14 09:30:00,11.07,11.08,11.05,11.07,1924272.0,10.5869,10.5965,10.5678,10.5869,1924272.0
2017-11-14 09:35:00,11.07,11.07,10.98,11.03,2409876.0,10.5869,10.5869,10.5009,10.5487,2409876.0
2017-11-14 09:40:00,11.03,11.06,11.02,11.03,1351656.0,10.5487,10.5774,10.5391,10.5487,1351656.0
2017-11-14 09:45:00,11.03,11.07,11.02,11.05,1091184.0,10.5487,10.5869,10.5391,10.5678,1091184.0
2017-11-14 09:50:00,11.05,11.07,11.04,11.05,813504.0,10.5678,10.5869,10.5582,10.5678,813504.0
2017-11-14 09:55:00,11.05,11.05,11.0,11.0,1002972.0,10.5678,10.5678,10.52,10.52,1002972.0
2017-11-14 10:00:00,11.0,11.01,10.9,10.91,3272268.0,10.52,10.5296,10.4244,10.4339,3272268.0
2017-11-14 10:05:00,10.91,10.96,10.9,10.95,1312164.0,10.4339,10.4817,10.4244,10.4722,1312164.0
2017-11-14 10:10:00,10.96,10.99,10.95,10.98,621048.0,10.4817,10.5104,10.4722,10.5009,621048.0
2017-11-14 10:15:00,10.99,11.04,10.99,11.03,1507572.0,10.5104,10.5582,10.5104,10.5487,1507572.0
2017-11-14 10:20:00,11.04,11.04,10.99,10.99,1010808.0,10.5582,10.5582,10.5104,10.5104,1010808.0
2017-11-14 10:25:00,10.99,11.02,10.99,11.0,683388.0,10.5104,10.5391,10.5104,10.52,683388.0
2017-11-14 10:30:00,11.0,11.01,10.97,10.98,804432.0,10.52,10.5296,10.4913,10.5009,804432.0
2017-11-14 10:35:00,10.97,11.07,10.97,11.07,1660788.0,10.4913,10.5869,10.4913,10.5869,1660788.0
2017-11-14 10:40:00,11.07,11.08,11.05,11.07,986052.0,10.5869,10.5965,10.5678,10.5869,986052.0
2017-11-14 10:45:00,11.07,11.1,11.06,11.09,935988.0,10.5869,10.6156,10.5774,10.6061,935988.0
2017-11-14 10:50:00,11.09,11.1,11.07,11.08,406800.0,10.6061,10.6156,10.5869,10.5965,406800.0
2017-11-14 10:55:00,11.09,11.1,11.06,11.06,493284.0,10.6061,10.6156,10.5774,10.5774,493284.0
2017-11-14 11:00:00,11.06,11.08,11.05,11.05,366024.0,10.5774,10.5965,10.5678,10.5678,366024.0
2017-11-14 11:05:00,11.05,11.08,11.05,11.06,324624.0,10.5678,10.5965,10.5678,10.5774,324624.0
2017-11-14 11:10:00,11.06,11.09,11.06,11.07,334848.0,10.5774,10.6061,10.5774,10.5869,334848.0
2017-11-14 11:15:00,11.08,11.08,11.06,11.07,144672.0,10.5965,10.5965,10.5774,10.5869,144672.0
2017-11-14 11:20:00,11.07,11.07,11.05,11.05,250956.0,10.5869,10.5869,10.5678,10.5678,250956.0
2017-11-14 11:25:00,11.05,11.07,11.05,11.06,152724.0,10.5678,10.5869,10.5678,10.5774,152724.0
2017-11-14 11:30:00,11.07,11.08,11.06,11.07,149712.0,10.5869,10.5965,10.5774,10.5869,149712.0
2017-11-14 11:35:00,11.07,11.08,11.06,11.06,194220.0,10.5869,10.5965,10.5774,10.5774,194220.0
2017-11-14 11:40:00,11.06,11.07,11.05,11.06,307272.0,10.5774,10.5869,10.5678,10.5774,307272.0
2017-11-14 11:45:00,11.06,11.09,11.06,11.08,602868.0,10.5774,10.6061,10.5774,10.5965,602868.0
2017-11-14 11:50:00,11.08,11.09,11.08,11.09,228744.0,10.5965,10.6061,10.5965,10.6061,228744.0
2017-11-14 11:55:00,11.08,11.1,11.08,11.09,456768.0,10.5965,10.6156,10.5965,10.6061,456768.0
2017-11-14 12:00:00,11.09,11.1,11.08,11.1,405204.0,10.6061,10.6156,10.5965,10.6156,405204.0
2017-11-14 12:05:00,11.1,11.1,11.07,11.07,370896.0,10.6156,10.6156,10.5869,10.5869,370896.0
2017-11-14 12:10:00,11.07,11.08,11.07,11.08,91656.0,10.5869,10.5965,10.5869,10.5965,91656.0
2017-11-14 12:15:00,11.07,11.08,11.07,11.07,294480.0,10.5869,10.5965,10.5869,10.5869,294480.0
2017-11-14 12:20:00,11.07,11.07,11.06,11.07,216336.0,10.5869,10.5869,10.5774,10.5869,216336.0
2017-11-14 12:25:00,11.07,11.07,11.06,11.06,216780.0,10.5869,10.5869,10.5774,10.5774,216780.0
2017-11-14 12:30:00,11.06,11.07,11.06,11.07,153576.0,10.5774,10.5869,10.5774,10.5869,153576.0
2017-11-14 12:35:00,11.08,11.08,11.07,11.07,120468.0,10.5965,10.5965,10.5869,10.5869,120468.0
2017-11-14 12:40:00,11.06,11.07,11.06,11.06,80412.0,10.5774,10.5869,10.5774,10.5774,80412.0
2017-11-14 12:45:00,11.06,11.06,11.02,11.03,522312.0,10.5774,10.5774,10.5391,10.5487,522312.0
2017-11-14 12:50:00,11.03,11.03,10.96,10.97,837708.0,10.5487,10.5487,10.4817,10.4913,837708.0
2017-11-14 12:55:00,10.97,10.97,10.94,10.97,415056.0,10.4913,10.4913,10.4626,10.4913,415056.0
2017-11-14 13:00:00,10.96,10.96,10.93,10.93,422652.0,10.4817,10.4817,10.453,10.453,422652.0
2017-11-14 13:05:00,10.93,10.95,10.91,10.93,713940.0,10.453,10.4722,10.4339,10.453,713940.0
2017-11-14 13:10:00,10.93,10.98,10.93,10.98,612480.0,10.453,10.5009,10.453,10.5009,612480.0
2017-11-14 13:15:00,10.98,10.98,10.96,10.96,323808.0,10.5009,10.5009,10.4817,10.4817,323808.0
2017-11-14 13:20:00,10.97,11.0,10.96,10.99,394668.0,10.4913,10.52,10.4817,10.5104,394668.0
2017-11-14 13:25:00,10.99,10.99,10.98,10.99,106512.0,10.5104,10.5104,10.5009,10.5104,106512.0
2017-11-14 13:30:00,10.99,10.99,10.97,10.97,103524.0,10.5104,10.5104,10.4913,10.4913,103524.0
2017-11-14 13:35:00,10.97,11.0,10.97,10.99,143676.0,10.4913,10.52,10.4913,10.5104,143676.0
2017-11-14 13:40:00,10.99,11.01,10.99,11.0,281184.0,10.5104,10.5296,10.5104,10.52,281184.0
2017-11-14 13:45:00,11.01,11.03,11.01,11.02,346056.0,10.5296,10.5487,10.5296,10.5391,346056.0
2017-11-14 13:50:00,11.02,11.02,11.0,11.01,184524.0,10.5391,10.5391,10.52,10.5296,184524.0
2017-11-14 13:55:00,11.0,11.02,11.0,11.02,80772.0,10.52,10.5391,10.52,10.5391,80772.0
2017-11-14 14:00:00,11.02,11.02,11.01,11.01,112476.0,10.5391,10.5391,10.5296,10.5296,112476.0
2017-11-14 14:05:00,11.02,11.03,11.01,11.02,130572.0,10.5391,10.5487,10.5296,10.5391,130572.0
2017-11-14 14:10:00,11.03,11.04,11.03,11.03,214428.0,10.5487,10.5582,10.5487,10.5487,214428.0
2017-11-14 14:15:00,11.04,11.04,11.03,11.03,100596.0,10.5582,10.5582,10.5487,10.5487,100596.0
2017-11-14 14:20:00,11.03,11.03,11.02,11.02,118920.0,10.5487,10.5487,10.5391,10.5391,118920.0
2017-11-14 14:25:00,11.02,11.03,11.01,11.03,654456.0,10.5391,10.5487,10.5296,10.5487,654456.0
2017-11-14 14:30:00,11.03,11.04,11.01,11.01,281136.0,10.5487,10.5582,10.5296,10.5296,281136.0
2017-11-14 14:35:00,11.01,11.02,11.01,11.02,269472.0,10.5296,10.5391,10.5296,10.5391,269472.0
2017-11-14 14:40:00,11.02,11.04,11.02,11.03,124020.0,10.5391,10.5582,10.5391,10.5487,124020.0
2017-11-14 14:45:00,11.03,11.04,11.02,11.02,138276.0,10.5487,10.5582,10.5391,10.5391,138276.0
2017-11-14 14:50:00,11.03,11.05,11.03,11.05,246756.0,10.5487,10.5678,10.5487,10.5678,246756.0
2017-11-14 14:55:00,11.05,11.05,11.04,11.04,104184.0,10.5678,10.5678,10.5582,10.5582,104184.0
2017-11-14 15:00:00,11.04,11.08,11.04,11.07,440904.0,10.5582,10.5965,10.5582,10.5869,440904.0
2017-11-14 15:05:00,11.07,11.07,11.05,11.06,270924.0,10.5869,10.5869,10.5678,10.5774,270924.0
2017-11-14 15:10:00,11.06,11.06,11.05,11.06,159840.0,10.5774,10.5774,10.5678,10.5774,159840.0
2017-11-14 15:15:00,11.06,11.07,11.06,11.06,116100.0,10.5774,10.5869,10.5774,10.5774,116100.0
2017-11-14 15:20:00,11.06,11.06,11.05,11.05,169260.0,10.5774,10.5774,10.5678,10.5678,169260.0
2017-11-14 15:25:00,11.05,11.05,11.04,11.04,158400.0,10.5678,10.5678,10.5582,10.5582,158400.0
2017-11-14 15:30:00,11.03,11.05,11.03,11.05,524100.0,10.5487,10.5678,10.5487,10.5678,524100.0
2017-11-14 15:35:00,11.05,11.07,11.04,11.04,487128.0,10.5678,10.5869,10.5582,10.5582,487128.0
2017-11-14 15:40:00,11.04,11.04,11.02,11.03,358440.0,10.5582,10.5582,10.5391,10.5487,358440.0
2017-11-14 15:45:00,11.03,11.05,11.03,11.04,220440.0,10.5487,10.5678,10.5487,10.5582,220440.0
2017-11-14 15:50:00,11.05,11.06,11.04,11.06,490572.0,10.5678,10.5774,10.5582,10.5774,490572.0
2017-11-14 15:55:00,11.06,11.07,11.06,11.07,1328148.0,10.5774,10.5869,10.5774,10.5869,1328148.0
2017-11-15 09:30:00,10.92,10.93,10.87,10.88,2965248.0,10.4435,10.453,10.3957,10.4052,2965248.0
2017-11-15 09:35:00,10.88,10.88,10.74,10.75,4511904.0,10.4052,10.4052,10.2713,10.2809,4511904.0
2017-11-15 09:40:00,10.75,10.78,10.73,10.77,1832388.0,10.2809,10.3096,10.2618,10.3,1832388.0
2017-11-15 09:45:00,10.76,10.83,10.76,10.79,2079516.0,10.2905,10.3574,10.2905,10.3192,2079516.0
2017-11-15 09:50:00,10.79,10.82,10.76,10.78,911340.0,10.3192,10.3478,10.2905,10.3096,911340.0
2017-11-15 09:55:00,10.78,10.8,10.76,10.78,963684.0,10.3096,10.3287,10.2905,10.3096,963684.0
2017-11-15 10:00:00,10.78,10.84,10.77,10.84,942840.0,10.3096,10.367,10.3,10.367,942840.0
2017-11-15 10:05:00,10.84,10.87,10.83,10.86,989724.0,10.367,10.3957,10.3574,10.3861,989724.0
2017-11-15 10:10:00,10.85,10.88,10.83,10.85,828756.0,10.3765,10.4052,10.3574,10.3765,828756.0
2017-11-15 10:15:00,10.84,10.89,10.84,10.88,485880.0,10.367,10.4148,10.367,10.4052,485880.0
2017-11-15 10:20:00,10.88,10.89,10.85,10.88,347880.0,10.4052,10.4148,10.3765,10.4052,347880.0
2017-11-15 10:25:00,10.88,10.9,10.87,10.87,614700.0,10.4052,10.4244,10.3957,10.3957,614700.0
2017-11-15 10:30:00,10.87,10.9,10.87,10.9,382476.0,10.3957,10.4244,10.3957,10.4244,382476.0
2017-11-15 10:35:00,10.9,10.94,10.9,10.93,1137912.0,10.4244,10.4626,10.4244,10.453,1137912.0
2017-11-15 10:40:00,10.94,10.95,10.92,10.93,593028.0,10.4626,10.4722,10.4435,10.453,593028.0
2017-11-15 10:45:00,10.93,10.93,10.9,10.92,583692.0,10.453,10.453,10.4244,10.4435,583692.0
2017-11-15 10:50:00,10.92,10.93,10.91,10.91,378264.0,10.4435,10.453,10.4339,10.4339,378264.0
2017-11-15 10:55:00,10.92,10.95,10.92,10.95,308256.0,10.4435,10.4722,10.4435,10.4722,308256.0
2017-11-15 11:00:00,10.95,10.96,10.94,10.95,574392.0,10.4722,10.4817,10.4626,10.4722,574392.0
2017-11-15 11:05:00,10.95,10.95,10.93,10.95,103812.0,10.4722,10.4722,10.453,10.4722,103812.0
2017-11-15 11:10:00,10.95,10.95,10.93,10.93,247320.0,10.4722,10.4722,10.453,10.453,247320.0
2017-11-15 11:15:00,10.94,10.97,10.94,10.97,375636.0,10.4626,10.4913,10.4626,10.4913,375636.0
2017-11-15 11:20:00,10.97,11.0,10.97,10.99,598536.0,10.4913,10.52,10.4913,10.5104,598536.0
2017-11-15 11:25:00,10.99,10.99,10.97,10.97,211764.0,10.5104,10.5104,10.4913,10.4913,211764.0
2017-11-15 11:30:00,10.97,10.99,10.96,10.97,245412.0,10.4913,10.5104,10.4817,10.4913,245412.0
2017-11-15 11:35:00,10.97,10.97,10.96,10.96,163776.0,10.4913,10.4913,10.4817,10.4817,163776.0
2017-11-15 11:40:00,10.96,10.98,10.96,10.96,416376.0,10.4817,10.5009,10.4817,10.4817,416376.0
2017-11-15 11:45:00,10.97,10.98,10.96,10.96,288108.0,10.4913,10.5009,10.4817,10.4817,288108.0
2017-11-15 11:50:00,10.96,10.97,10.96,10.97,82680.0,10.4817,10.4913,10.4817,10.4913,82680.0
2017-11-15 11:55:00,10.97,10.97,10.96,10.96,133092.0,10.4913,10.4913,10.4817,10.4817,133092.0
2017-11-15 12:00:00,10.96,10.96,10.91,10.92,324780.0,10.4817,10.4817,10.4339,10.4435,324780.0
2017-11-15 12:05:00,10.92,10.94,10.92,10.93,324252.0,10.4435,10.4626,10.4435,10.453,324252.0
2017-11-15 12:10:00,10.93,10.94,10.92,10.93,187716.0,10.453,10.4626,10.4435,10.453,187716.0
2017-11-15 12:15:00,10.94,10.94,10.93,10.93,194148.0,10.4626,10.4626,10.453,10.453,194148.0
2017-11-15 12:20:00,10.93,10.94,10.91,10.93,401676.0,10.453,10.4626,10.4339,10.453,401676.0
2017-11-15 12:25:00,10.93,10.94,10.92,10.93,144084.0,10.453,10.4626,10.4435,10.453,144084.0
2017-11-15 12:30:00,10.93,10.95,10.93,10.95,100968.0,10.453,10.4722,10.453,10.4722,100968.0
2017-11-15 12:35:00,10.95,10.95,10.95,10.95,281160.0,10.4722,10.4722,10.4722,10.4722,281160.0
2017-11-15 12:40:00,10.96,10.96,10.94,10.94,64032.0,10.4817,10.4817,10.4626,10.4626,64032.0
2017-11-15 12:45:00,10.94,10.94,10.91,10.92,315984.0,10.4626,10.4626,10.4339,10.4435,315984.0
2017-11-15 12:50:00,10.93,10.95,10.93,10.95,143184.0,10.453,10.4722,10.453,10.4722,143184.0
2017-11-15 12:55:00,10.95,10.95,10.94,10.95,22596.0,10.4722,10.4722,10.4626,10.4722,22596.0
2017-11-15 13:00:00,10.94,10.94,10.94,10.94,73572.0,10.4626,10.4626,10.4626,10.4626,73572.0
2017-11-15 13:05:00,10.94,10.94,10.92,10.92,144348.0,10.4626,10.4626,10.4435,10.4435,144348.0
2017-11-15 13:10:00,10.92,10.93,10.9,10.91,349056.0,10.4435,10.453,10.4244,10.4339,349056.0
2017-11-15 13:15:00,10.91,10.92,10.9,10.91,285900.0,10.4339,10.4435,10.4244,10.4339,285900.0
2017-11-15 13:20:00,10.91,10.91,10.9,10.91,166032.0,10.4339,10.4339,10.4244,10.4339,166032.0
2017-11-15 13:25:00,10.92,10.92,10.89,10.89,185028.0,10.4435,10.4435,10.4148,10.4148,185028.0
2017-11-15 13:30:00,10.9,10.91,10.9,10.9,205380.0,10.4244,10.4339,10.4244,10.4244,205380.0
2017-11-15 13:35:00,10.91,10.91,10.9,10.9,77400.0,10.4339,10.4339,10.4244,10.4244,77400.0
2017-11-15 13:40:00,10.9,10.93,10.89,10.93,182112.0,10.4244,10.453,10.4148,10.453,182112.0
2017-11-15 13:45:00,10.92,10.94,10.92,10.94,178572.0,10.4435,10.4626,10.4435,10.4626,178572.0
2017-11-15 13:50:00,10.94,10.95,10.93,10.93,226776.0,10.4626,10.4722,10.453,10.453,226776.0
2017-11-15 13:55:00,10.93,10.93,10.91,10.92,225264.0,10.453,10.453,10.4339,10.4435,225264.0
2017-11-15 14:00:00,10.92,10.94,10.91,10.93,105384.0,10.4435,10.4626,10.4339,10.453,105384.0
2017-11-15 14:05:00,10.92,10.93,10.92,10.92,88320.0,10.4435,10.453,10.4435,10.4435,88320.0
2017-11-15 14:10:00,10.91,10.92,10.91,10.92,44676.0,10.4339,10.4435,10.4339,10.4435,44676.0
2017-11-15 14:15:00,10.92,10.94,10.92,10.93,79140.0,10.4435,10.4626,10.4435,10.453,79140.0
2017-11-15 14:20:00,10.93,10.94,10.92,10.93,35928.0,10.453,10.4626,10.4435,10.453,35928.0
2017-11-15 14:25:00,10.93,10.94,10.93,10.94,156972.0,10.453,10.4626,10.453,10.4626,156972.0
2017-11-15 14:30:00,10.94,10.95,10.94,10.94,222384.0,10.4626,10.4722,10.4626,10.4626,222384.0
2017-11-15 14:35:00,10.94,10.94,10.94,10.94,36600.0,10.4626,10.4626,10.4626,10.4626,36600.0
2017-11-15 14:40:00,10.94,10.94,10.93,10.94,52968.0,10.4626,10.4626,10.453,10.4626,52968.0
2017-11-15 14:45:00,10.94,10.96,10.94,10.96,131688.0,10.4626,10.4817,10.4626,10.4817,131688.0
2017-11-15 14:50:00,10.95,10.97,10.95,10.96,156192.0,10.4722,10.4913,10.4722,10.4817,156192.0
2017-11-15 14:55:00,10.96,10.96,10.95,10.95,55644.0,10.4817,10.4817,10.4722,10.4722,55644.0
2017-11-15 15:00:00,10.95,10.97,10.95,10.96,576444.0,10.4722,10.4913,10.4722,10.4817,576444.0
2017-11-15 15:05:00,10.97,10.97,10.96,10.96,103596.0,10.4913,10.4913,10.4817,10.4817,103596.0
2017-11-15 15:10:00,10.96,10.97,10.96,10.97,153708.0,10.4817,10.4913,10.4817,10.4913,153708.0
2017-11-15 15:15:00,10.97,10.98,10.97,10.97,599112.0,10.4913,10.5009,10.4913,10.4913,599112.0
2017-11-15 15:20:00,10.97,10.97,10.93,10.93,366084.0,10.4913,10.4913,10.453,10.453,366084.0
2017-11-15 15:25:00,10.93,10.94,10.9,10.92,443376.0,10.453,10.4626,10.4244,10.4435,443376.0
2017-11-15 15:30:00,10.92,10.94,10.92,10.92,402300.0,10.4435,10.4626,10.4435,10.4435,402300.0
2017-11-15 15:35:00,10.92,10.93,10.91,10.91,225180.0,10.4435,10.453,10.4339,10.4339,225180.0
2017-11-15 15:40:00,10.9,10.9,10.88,10.89,287076.0,10.4244,10.4244,10.4052,10.4148,287076.0
2017-11-15 15:45:00,10.89,10.91,10.88,10.88,332580.0,10.4148,10.4339,10.4052,10.4052,332580.0
2017-11-15 15:50:00,10.88,10.88,10.84,10.85,885948.0,10.4052,10.4052,10.367,10.3765,885948.0
2017-11-15 15:55:00,10.85,10.9,10.84,10.9,1009188.0,10.3765,10.4244,10.367,10.4244,1009188.0
2017-11-16 09:30:00,11.08,11.14,11.07,11.14,3529404.0,10.5965,10.6539,10.5869,10.6539,3529404.0
2017-11-16 09:35:00,11.14,11.15,11.12,11.13,2495436.0,10.6539,10.6634,10.6348,10.6443,2495436.0
2017-11-16 09:40:00,11.14,11.16,11.12,11.13,1142844.0,10.6539,10.673,10.6348,10.6443,1142844.0
2017-11-16 09:45:00,11.13,11.14,11.11,11.12,892860.0,10.6443,10.6539,10.6252,10.6348,892860.0
2017-11-16 09:50:00,11.12,11.15,11.12,11.15,851088.0,10.6348,10.6634,10.6348,10.6634,851088.0
2017-11-16 09:55:00,11.15,11.16,11.13,11.15,524412.0,10.6634,10.673,10.6443,10.6634,524412.0
2017-11-16 10:00:00,11.15,11.17,11.15,11.17,915468.0,10.6634,10.6826,10.6634,10.6826,915468.0
2017-11-16 10:05:00,11.17,11.19,11.17,11.19,1416516.0,10.6826,10.7017,10.6826,10.7017,1416516.0
2017-11-16 10:10:00,11.19,11.19,11.18,11.19,381180.0,10.7017,10.7017,10.6921,10.7017,381180.0
2017-11-16 10:15:00,11.19,11.21,11.18,11.2,793944.0,10.7017,10.7208,10.6921,10.7113,793944.0
2017-11-16 10:20:00,11.2,11.2,11.19,11.2,528588.0,10.7113,10.7113,10.7017,10.7113,528588.0
2017-11-16 10:25:00,11.2,11.22,11.2,11.2,735420.0,10.7113,10.7304,10.7113,10.7113,735420.0
2017-11-16 10:30:00,11.2,11.22,11.19,11.22,582804.0,10.7113,10.7304,10.7017,10.7304,582804.0
2017-11-16 10:35:00,11.22,11.26,11.22,11.25,1103664.0,10.7304,10.7686,10.7304,10.7591,1103664.0
2017-11-16 10:40:00,11.25,11.27,11.25,11.26,339288.0,10.7591,10.7782,10.7591,10.7686,339288.0
2017-11-16 10:45:00,11.26,11.27,11.26,11.26,287028.0,10.7686,10.7782,10.7686,10.7686,287028.0
2017-11-16 10:50:00,11.26,11.27,11.26,11.26,420072.0,10.7686,10.7782,10.7686,10.7686,420072.0
2017-11-16 10:55:00,11.27,11.27,11.25,11.26,348468.0,10.7782,10.7782,10.7591,10.7686,348468.0
2017-11-16 11:00:00,11.26,11.29,11.26,11.28,613044.0,10.7686,10.7973,10.7686,10.7878,613044.0
2017-11-16 11:05:00,11.28,11.29,11.27,11.28,522480.0,10.7878,10.7973,10.7782,10.7878,522480.0
2017-11-16 11:10:00,11.28,11.28,11.27,11.27,195552.0,10.7878,10.7878,10.7782,10.7782,195552.0
2017-11-16 11:15:00,11.27,11.28,11.27,11.28,105444.0,10.7782,10.7878,10.7782,10.7878,105444.0
2017-11-16 11:20:00,11.28,11.28,11.27,11.27,309444.0,10.7878,10.7878,10.7782,10.7782,309444.0
2017-11-16 11:25:00,11.27,11.28,11.26,11.28,512556.0,10.7782,10.7878,10.7686,10.7878,512556.0
2017-11-16 11:30:00,11.27,11.28,11.27,11.28,283164.0,10.7782,10.7878,10.7782,10.7878,283164.0
2017-11-16 11:35:00,11.28,11.28,11.27,11.28,246360.0,10.7878,10.7878,10.7782,10.7878,246360.0
2017-11-16 11:40:00,11.28,11.28,11.27,11.28,139392.0,10.7878,10.7878,10.7782,10.7878,139392.0
2017-11-16 11:45:00,11.28,11.29,11.27,11.29,299040.0,10.7878,10.7973,10.7782,10.7973,299040.0
2017-11-16 11:50:00,11.29,11.31,11.28,11.3,455052.0,10.7973,10.8165,10.7878,10.8069,455052.0
2017-11-16 11:55:00,11.3,11.3,11.29,11.3,209952.0,10.8069,10.8069,10.7973,10.8069,209952.0
2017-11-16 12:00:00,11.29,11.31,11.29,11.31,560724.0,10.7973,10.8165,10.7973,10.8165,560724.0
2017-11-16 12:05:00,11.31,11.32,11.31,11.32,259248.0,10.8165,10.826,10.8165,10.826,259248.0
2017-11-16 12:10:00,11.32,11.32,11.31,11.31,129168.0,10.826,10.826,10.8165,10.8165,129168.0
2017-11-16 12:15:00,11.31,11.32,11.31,11.31,109044.0,10.8165,10.826,10.8165,10.8165,109044.0
2017-11-16 12:20:00,11.31,11.33,11.31,11.33,170148.0,10.8165,10.8356,10.8165,10.8356,170148.0
2017-11-16 12:25:00,11.32,11.35,11.32,11.35,635376.0,10.826,10.8547,10.826,10.8547,635376.0
2017-11-16 12:30:00,11.35,11.36,11.34,11.35,333180.0,10.8547,10.8643,10.8452,10.8547,333180.0
2017-11-16 12:35:00,11.34,11.35,11.34,11.34,314868.0,10.8452,10.8547,10.8452,10.8452,314868.0
2017-11-16 12:40:00,11.34,11.34,11.33,11.34,267468.0,10.8452,10.8452,10.8356,10.8452,267468.0
2017-11-16 12:45:00,11.34,11.35,11.34,11.34,136680.0,10.8452,10.8547,10.8452,10.8452,136680.0
2017-11-16 12:50:00,11.35,11.35,11.34,11.35,198372.0,10.8547,10.8547,10.8452,10.8547,198372.0
2017-11-16 12:55:00,11.35,11.36,11.35,11.35,202188.0,10.8547,10.8643,10.8547,10.8547,202188.0
2017-11-16 13:00:00,11.35,11.37,11.35,11.37,512796.0,10.8547,10.8738,10.8547,10.8738,512796.0
2017-11-16 13:05:00,11.37,11.37,11.36,11.37,328776.0,10.8738,10.8738,10.8643,10.8738,328776.0
2017-11-16 13:10:00,11.37,11.37,11.35,11.36,257772.0,10.8738,10.8738,10.8547,10.8643,257772.0
2017-11-16 13:15:00,11.36,11.36,11.35,11.35,221436.0,10.8643,10.8643,10.8547,10.8547,221436.0
2017-11-16 13:20:00,11.35,11.35,11.34,11.35,229608.0,10.8547,10.8547,10.8452,10.8547,229608.0
2017-11-16 13:25:00,11.35,11.35,11.33,11.34,239232.0,10.8547,10.8547,10.8356,10.8452,239232.0
2017-11-16 13:30:00,11.35,11.35,11.34,11.35,111648.0,10.8547,10.8547,10.8452,10.8547,111648.0
2017-11-16 13:35:00,11.35,11.36,11.34,11.34,209064.0,10.8547,10.8643,10.8452,10.8452,209064.0
2017-11-16 13:40:00,11.34,11.35,11.34,11.34,240132.0,10.8452,10.8547,10.8452,10.8452,240132.0
2017-11-16 13:45:00,11.34,11.35,11.34,11.35,121620.0,10.8452,10.8547,10.8452,10.8547,121620.0
2017-11-16 13:50:00,11.35,11.37,11.35,11.37,302508.0,10.8547,10.8738,10.8547,10.8738,302508.0
2017-11-16 13:55:00,11.37,11.37,11.36,11.36,138336.0,10.8738,10.8738,10.8643,10.8643,138336.0
2017-11-16 14:00:00,11.37,11.39,11.37,11.38,491268.0,10.8738,10.893,10.8738,10.8834,491268.0
2017-11-16 14:05:00,11.38,11.39,11.38,11.38,408816.0,10.8834,10.893,10.8834,10.8834,408816.0
2017-11-16 14:10:00,11.39,11.39,11.38,11.39,483840.0,10.893,10.893,10.8834,10.893,483840.0
2017-11-16 14:15:00,11.39,11.39,11.37,11.37,264612.0,10.893,10.893,10.8738,10.8738,264612.0
2017-11-16 14:20:00,11.37,11.38,11.36,11.37,186240.0,10.8738,10.8834,10.8643,10.8738,186240.0
2017-11-16 14:25:00,11.37,11.37,11.36,11.36,63324.0,10.8738,10.8738,10.8643,10.8643,63324.0
2017-11-16 14:30:00,11.36,11.37,11.36,11.36,109092.0,10.8643,10.8738,10.8643,10.8643,109092.0
2017-11-16 14:35:00,11.37,11.38,11.36,11.37,124548.0,10.8738,10.8834,10.8643,10.8738,124548.0
2017-11-16 14:40:00,11.38,11.38,11.36,11.37,144912.0,10.8834,10.8834,10.8643,10.8738,144912.0
2017-11-16 14:45:00,11.37,11.37,11.36,11.37,142812.0,10.8738,10.8738,10.8643,10.8738,142812.0
2017-11-16 14:50:00,11.36,11.36,11.35,11.36,139164.0,10.8643,10.8643,10.8547,10.8643,139164.0
2017-11-16 14:55:00,11.36,11.36,11.35,11.35,132048.0,10.8643,10.8643,10.8547,10.8547,132048.0
2017-11-16 15:00:00,11.35,11.36,11.35,11.35,162360.0,10.8547,10.8643,10.8547,10.8547,162360.0
2017-11-16 15:05:00,11.36,11.36,11.35,11.36,118116.0,10.8643,10.8643,10.8547,10.8643,118116.0
2017-11-16 15:10:00,11.36,11.37,11.35,11.37,117648.0,10.8643,10.8738,10.8547,10.8738,117648.0
2017-11-16 15:15:00,11.36,11.36,11.33,11.35,288252.0,10.8643,10.8643,10.8356,10.8547,288252.0
2017-11-16 15:20:00,11.35,11.35,11.34,11.35,298080.0,10.8547,10.8547,10.8452,10.8547,298080.0
2017-11-16 15:25:00,11.35,11.36,11.35,11.36,301068.0,10.8547,10.8643,10.8547,10.8643,301068.0
2017-11-16 15:30:00,11.36,11.36,11.34,11.35,450948.0,10.8643,10.8643,10.8452,10.8547,450948.0
2017-11-16 15:35:00,11.35,11.36,11.34,11.34,204108.0,10.8547,10.8643,10.8452,10.8452,204108.0
2017-11-16 15:40:00,11.34,11.37,11.34,11.36,462252.0,10.8452,10.8738,10.8452,10.8643,462252.0
2017-11-16 15:45:00,11.35,11.35,11.33,11.34,380112.0,10.8547,10.8547,10.8356,10.8452,380112.0
2017-11-16 15:50:00,11.34,11.35,11.33,11.34,628092.0,10.8452,10.8547,10.8356,10.8452,628092.0
2017-11-16 15:55:00,11.34,11.34,11.31,11.32,1818180.0,10.8452,10.8452,10.8165,10.826,1818180.0
2017-11-17 09:30:00,11.32,11.35,11.31,11.33,1949280.0,10.826,10.8547,10.8165,10.8356,1949280.0
2017-11-17 09:35:00,11.33,11.34,11.29,11.29,1222644.0,10.8356,10.8452,10.7973,10.7973,1222644.0
2017-11-17 09:40:00,11.29,11.31,11.28,11.3,1119900.0,10.7973,10.8165,10.7878,10.8069,1119900.0
2017-11-17 09:45:00,11.3,11.31,11.27,11.3,1558164.0,10.8069,10.8165,10.7782,10.8069,1558164.0
2017-11-17 09:50:00,11.3,11.31,11.29,11.3,630864.0,10.8069,10.8165,10.7973,10.8069,630864.0
2017-11-17 09:55:00,11.29,11.31,11.28,11.3,1152492.0,10.7973,10.8165,10.7878,10.8069,1152492.0
2017-11-17 10:00:00,11.29,11.29,11.26,11.28,734388.0,10.7973,10.7973,10.7686,10.7878,734388.0
2017-11-17 10:05:00,11.28,11.31,11.28,11.3,634620.0,10.7878,10.8165,10.7878,10.8069,634620.0
2017-11-17 10:10:00,11.3,11.3,11.27,11.28,427956.0,10.8069,10.8069,10.7782,10.7878,427956.0
2017-11-17 10:15:00,11.27,11.28,11.25,11.27,490512.0,10.7782,10.7878,10.7591,10.7782,490512.0
2017-11-17 10:20:00,11.27,11.29,11.27,11.29,413616.0,10.7782,10.7973,10.7782,10.7973,413616.0
2017-11-17 10:25:00,11.29,11.29,11.26,11.27,206736.0,10.7973,10.7973,10.7686,10.7782,206736.0
2017-11-17 10:30:00,11.28,11.28,11.25,11.26,429120.0,10.7878,10.7878,10.7591,10.7686,429120.0
2017-11-17 10:35:00,11.26,11.27,11.26,11.26,120252.0,10.7686,10.7782,10.7686,10.7686,120252.0
2017-11-17 10:40:00,11.26,11.28,11.26,11.28,758376.0,10.7686,10.7878,10.7686,10.7878,758376.0
2017-11-17 10:45:00,11.29,11.29,11.28,11.28,391044.0,10.7973,10.7973,10.7878,10.7878,391044.0
2017-11-17 10:50:00,11.28,11.31,11.28,11.3,481404.0,10.7878,10.8165,10.7878,10.8069,481404.0
2017-11-17 10:55:00,11.3,11.3,11.29,11.3,458436.0,10.8069,10.8069,10.7973,10.8069,458436.0
2017-11-17 11:00:00,11.3,11.31,11.3,11.3,1377960.0,10.8069,10.8165,10.8069,10.8069,1377960.0
2017-11-17 11:05:00,11.3,11.3,11.26,11.26,768228.0,10.8069,10.8069,10.7686,10.7686,768228.0
2017-11-17 11:10:00,11.26,11.26,11.22,11.25,1109064.0,10.7686,10.7686,10.7304,10.7591,1109064.0
2017-11-17 11:15:00,11.25,11.27,11.25,11.27,277092.0,10.7591,10.7782,10.7591,10.7782,277092.0
2017-11-17 11:20:00,11.26,11.28,11.25,11.27,356400.0,10.7686,10.7878,10.7591,10.7782,356400.0
2017-11-17 11:25:00,11.27,11.29,11.27,11.28,365808.0,10.7782,10.7973,10.7782,10.7878,365808.0
2017-11-17 11:30:00,11.28,11.28,11.27,11.28,155580.0,10.7878,10.7878,10.7782,10.7878,155580.0
2017-11-17 11:35:00,11.28,11.28,11.25,11.26,308412.0,10.7878,10.7878,10.7591,10.7686,308412.0
2017-11-17 11:40:00,11.25,11.28,11.25,11.28,197460.0,10.7591,10.7878,10.7591,10.7878,197460.0
2017-11-17 11:45:00,11.28,11.28,11.26,11.27,202140.0,10.7878,10.7878,10.7686,10.7782,202140.0
2017-11-17 11:50:00,11.27,11.27,11.25,11.26,241692.0,10.7782,10.7782,10.7591,10.7686,241692.0
2017-11-17 11:55:00,11.26,11.28,11.25,11.28,255024.0,10.7686,10.7878,10.7591,10.7878,255024.0
2017-11-17 12:00:00,11.28,11.28,11.26,11.26,153456.0,10.7878,10.7878,10.7686,10.7686,153456.0
2017-11-17 12:05:00,11.25,11.26,11.25,11.25,112644.0,10.7591,10.7686,10.7591,10.7591,112644.0
2017-11-17 12:10:00,11.25,11.28,11.25,11.28,363432.0,10.7591,10.7878,10.7591,10.7878,363432.0
2017-11-17 12:15:00,11.28,11.28,11.27,11.28,112704.0,10.7878,10.7878,10.7782,10.7878,112704.0
2017-11-17 12:20:00,11.28,11.28,11.27,11.28,143148.0,10.7878,10.7878,10.7782,10.7878,143148.0
2017-11-17 12:25:00,11.28,11.29,11.28,11.29,339204.0,10.7878,10.7973,10.7878,10.7973,339204.0
2017-11-17 12:30:00,11.29,11.29,11.27,11.28,164880.0,10.7973,10.7973,10.7782,10.7878,164880.0
2017-11-17 12:35:00,11.28,11.28,11.27,11.28,81084.0,10.7878,10.7878,10.7782,10.7878,81084.0
2017-11-17 12:40:00,11.28,11.28,11.27,11.28,94296.0,10.7878,10.7878,10.7782,10.7878,94296.0
2017-11-17 12:45:00,11.28,11.28,11.26,11.26,260880.0,10.7878,10.7878,10.7686,10.7686,260880.0
2017-11-17 12:50:00,11.27,11.27,11.25,11.26,166068.0,10.7782,10.7782,10.7591,10.7686,166068.0
2017-11-17 12:55:00,11.26,11.27,11.26,11.27,105432.0,10.7686,10.7782,10.7686,10.7782,105432.0
2017-11-17 13:00:00,11.26,11.27,11.26,11.27,51624.0,10.7686,10.7782,10.7686,10.7782,51624.0
2017-11-17 13:05:00,11.27,11.27,11.25,11.25,141804.0,10.7782,10.7782,10.7591,10.7591,141804.0
2017-11-17 13:10:00,11.25,11.26,11.25,11.26,128928.0,10.7591,10.7686,10.7591,10.7686,128928.0
2017-11-17 13:15:00,11.26,11.26,11.25,11.25,109008.0,10.7686,10.7686,10.7591,10.7591,109008.0
2017-11-17 13:20:00,11.25,11.26,11.25,11.26,81360.0,10.7591,10.7686,10.7591,10.7686,81360.0
2017-11-17 13:25:00,11.25,11.26,11.24,11.26,94968.0,10.7591,10.7686,10.7495,10.7686,94968.0
2017-11-17 13:30:00,11.26,11.26,11.26,11.26,107868.0,10.7686,10.7686,10.7686,10.7686,107868.0
2017-11-17 13:35:00,11.26,11.26,11.26,11.26,112116.0,10.7686,10.7686,10.7686,10.7686,112116.0
2017-11-17 13:40:00,11.27,11.27,11.26,11.26,117948.0,10.7782,10.7782,10.7686,10.7686,117948.0
2017-11-17 13:45:00,11.27,11.27,11.26,11.26,175020.0,10.7782,10.7782,10.7686,10.7686,175020.0
2017-11-17 13:50:00,11.26,11.27,11.26,11.26,225984.0,10.7686,10.7782,10.7686,10.7686,225984.0
2017-11-17 13:55:00,11.26,11.26,11.25,11.25,137880.0,10.7686,10.7686,10.7591,10.7591,137880.0
2017-11-17 14:00:00,11.26,11.26,11.25,11.25,54900.0,10.7686,10.7686,10.7591,10.7591,54900.0
2017-11-17 14:05:00,11.25,11.26,11.24,11.25,168336.0,10.7591,10.7686,10.7495,10.7591,168336.0
2017-11-17 14:10:00,11.26,11.26,11.24,11.24,98400.0,10.7686,10.7686,10.7495,10.7495,98400.0
2017-11-17 14:15:00,11.24,11.24,11.22,11.23,354504.0,10.7495,10.7495,10.7304,10.74,354504.0
2017-11-17 14:20:00,11.24,11.24,11.22,11.23,334824.0,10.7495,10.7495,10.7304,10.74,334824.0
2017-11-17 14:25:00,11.23,11.23,11.22,11.23,106848.0,10.74,10.74,10.7304,10.74,106848.0
2017-11-17 14:30:00,11.23,11.24,11.23,11.23,487500.0,10.74,10.7495,10.74,10.74,487500.0
2017-11-17 14:35:00,11.23,11.23,11.21,11.22,205020.0,10.74,10.74,10.7208,10.7304,205020.0
2017-11-17 14:40:00,11.22,11.22,11.21,11.22,403668.0,10.7304,10.7304,10.7208,10.7304,403668.0
2017-11-17 14:45:00,11.22,11.23,11.22,11.22,138240.0,10.7304,10.74,10.7304,10.7304,138240.0
2017-11-17 14:50:00,11.23,11.23,11.22,11.23,96240.0,10.74,10.74,10.7304,10.74,96240.0
2017-11-17 14:55:00,11.22,11.23,11.22,11.22,201000.0,10.7304,10.74,10.7304,10.7304,201000.0
2017-11-17 15:00:00,11.22,11.22,11.21,11.21,441024.0,10.7304,10.7304,10.7208,10.7208,441024.0
2017-11-17 15:05:00,11.21,11.22,11.21,11.21,139200.0,10.7208,10.7304,10.7208,10.7208,139200.0
2017-11-17 15:10:00,11.21,11.22,11.2,11.2,256836.0,10.7208,10.7304,10.7113,10.7113,256836.0
2017-11-17 15:15:00,11.2,11.2,11.18,11.19,429024.0,10.7113,10.7113,10.6921,10.7017,429024.0
2017-11-17 15:20:00,11.19,11.2,11.19,11.19,289788.0,10.7017,10.7113,10.7017,10.7017,289788.0
2017-11-17 15:25:00,11.19,11.21,11.19,11.2,178728.0,10.7017,10.7208,10.7017,10.7113,178728.0
2017-11-17 15:30:00,11.2,11.21,11.19,11.2,218340.0,10.7113,10.7208,10.7017,10.7113,218340.0
2017-11-17 15:35:00,11.19,11.21,11.19,11.21,118068.0,10.7017,10.7208,10.7017,10.7208,118068.0
2017-11-17 15:40:00,11.2,11.2,11.16,11.17,635844.0,10.7113,10.7113,10.673,10.6826,635844.0
2017-11-17 15:45:00,11.16,11.18,11.16,11.17,1117932.0,10.673,10.6921,10.673,10.6826,1117932.0
2017-11-17 15:50:00,11.17,11.2,11.17,11.2,737940.0,10.6826,10.7113,10.6826,10.7113,737940.0
2017-11-17 15:55:00,11.2,11.2,11.17,11.18,1248276.0,10.7113,10.7113,10.6826,10.6921,1248276.0
2017-11-20 09:30:00,11.2,11.21,11.18,11.21,1149360.0,10.7113,10.7208,10.6921,10.7208,1149360.0
2017-11-20 09:35:00,11.21,11.23,11.2,11.23,737580.0,10.7208,10.74,10.7113,10.74,737580.0
2017-11-20 09:40:00,11.24,11.24,11.22,11.22,655848.0,10.7495,10.7495,10.7304,10.7304,655848.0
2017-11-20 09:45:00,11.22,11.23,11.22,11.22,520404.0,10.7304,10.74,10.7304,10.7304,520404.0
2017-11-20 09:50:00,11.22,11.23,11.18,11.18,689520.0,10.7304,10.74,10.6921,10.6921,689520.0
2017-11-20 09:55:00,11.18,11.22,11.18,11.21,1074840.0,10.6921,10.7304,10.6921,10.7208,1074840.0
2017-11-20 10:00:00,11.22,11.23,11.2,11.21,632796.0,10.7304,10.74,10.7113,10.7208,632796.0
2017-11-20 10:05:00,11.22,11.22,11.2,11.2,303396.0,10.7304,10.7304,10.7113,10.7113,303396.0
2017-11-20 10:10:00,11.21,11.21,11.17,11.19,684372.0,10.7208,10.7208,10.6826,10.7017,684372.0
2017-11-20 10:15:00,11.18,11.2,11.18,11.2,360588.0,10.6921,10.7113,10.6921,10.7113,360588.0
2017-11-20 10:20:00,11.2,11.21,11.19,11.2,554100.0,10.7113,10.7208,10.7017,10.7113,554100.0
2017-11-20 10:25:00,11.2,11.2,11.16,11.17,459540.0,10.7113,10.7113,10.673,10.6826,459540.0
2017-11-20 10:30:00,11.17,11.18,11.16,11.18,654924.0,10.6826,10.6921,10.673,10.6921,654924.0
2017-11-20 10:35:00,11.18,11.19,11.17,11.17,320592.0,10.6921,10.7017,10.6826,10.6826,320592.0
2017-11-20 10:40:00,11.18,11.18,11.16,11.16,426876.0,10.6921,10.6921,10.673,10.673,426876.0
2017-11-20 10:45:00,11.16,11.18,11.15,11.17,325944.0,10.673,10.6921,10.6634,10.6826,325944.0
2017-11-20 10:50:00,11.17,11.2,11.17,11.2,512832.0,10.6826,10.7113,10.6826,10.7113,512832.0
2017-11-20 10:55:00,11.19,11.2,11.19,11.19,176700.0,10.7017,10.7113,10.7017,10.7017,176700.0
2017-11-20 11:00:00,11.19,11.2,11.19,11.2,917136.0,10.7017,10.7113,10.7017,10.7113,917136.0
2017-11-20 11:05:00,11.2,11.2,11.18,11.19,247104.0,10.7113,10.7113,10.6921,10.7017,247104.0
2017-11-20 11:10:00,11.19,11.19,11.19,11.19,123708.0,10.7017,10.7017,10.7017,10.7017,123708.0
2017-11-20 11:15:00,11.19,11.19,11.17,11.17,266772.0,10.7017,10.7017,10.6826,10.6826,266772.0
2017-11-20 11:20:00,11.18,11.18,11.17,11.18,69720.0,10.6921,10.6921,10.6826,10.6921,69720.0
2017-11-20 11:25:00,11.18,11.18,11.17,11.17,107808.0,10.6921,10.6921,10.6826,10.6826,107808.0
2017-11-20 11:30:00,11.17,11.17,11.16,11.16,297888.0,10.6826,10.6826,10.673,10.673,297888.0
2017-11-20 11:35:00,11.16,11.17,11.16,11.17,123972.0,10.673,10.6826,10.673,10.6826,123972.0
2017-11-20 11:40:00,11.17,11.18,11.16,11.16,197820.0,10.6826,10.6921,10.673,10.673,197820.0
2017-11-20 11:45:00,11.16,11.17,11.16,11.17,96204.0,10.673,10.6826,10.673,10.6826,96204.0
2017-11-20 11:50:00,11.17,11.18,11.17,11.18,371676.0,10.6826,10.6921,10.6826,10.6921,371676.0
2017-11-20 11:55:00,11.18,11.19,11.18,11.18,164280.0,10.6921,10.7017,10.6921,10.6921,164280.0
2017-11-20 12:00:00,11.18,11.19,11.18,11.18,98292.0,10.6921,10.7017,10.6921,10.6921,98292.0
2017-11-20 12:05:00,11.18,11.19,11.18,11.19,116748.0,10.6921,10.7017,10.6921,10.7017,116748.0
2017-11-20 12:10:00,11.18,11.18,11.18,11.18,65292.0,10.6921,10.6921,10.6921,10.6921,65292.0
2017-11-20 12:15:00,11.18,11.18,11.16,11.16,258024.0,10.6921,10.6921,10.673,10.673,258024.0
2017-11-20 12:20:00,11.16,11.16,11.11,11.12,814296.0,10.673,10.673,10.6252,10.6348,814296.0
2017-11-20 12:25:00,11.12,11.15,11.12,11.14,316332.0,10.6348,10.6634,10.6348,10.6539,316332.0
2017-11-20 12:30:00,11.14,11.15,11.14,11.15,179340.0,10.6539,10.6634,10.6539,10.6634,179340.0
2017-11-20 12:35:00,11.15,11.15,11.14,11.15,744912.0,10.6634,10.6634,10.6539,10.6634,744912.0
2017-11-20 12:40:00,11.15,11.16,11.14,11.16,90480.0,10.6634,10.673,10.6539,10.673,90480.0
2017-11-20 12:45:00,11.16,11.16,11.15,11.16,249276.0,10.673,10.673,10.6634,10.673,249276.0
2017-11-20 12:50:00,11.16,11.17,11.16,11.17,431304.0,10.673,10.6826,10.673,10.6826,431304.0
2017-11-20 12:55:00,11.17,11.17,11.16,11.17,141864.0,10.6826,10.6826,10.673,10.6826,141864.0
2017-11-20 13:00:00,11.17,11.17,11.17,11.17,123072.0,10.6826,10.6826,10.6826,10.6826,123072.0
2017-11-20 13:05:00,11.17,11.18,11.16,11.16,61032.0,10.6826,10.6921,10.673,10.673,61032.0
2017-11-20 13:10:00,11.16,11.17,11.16,11.17,364224.0,10.673,10.6826,10.673,10.6826,364224.0
2017-11-20 13:15:00,11.17,11.18,11.17,11.18,141324.0,10.6826,10.6921,10.6826,10.6921,141324.0
2017-11-20 13:20:00,11.18,11.19,11.17,11.18,94500.0,10.6921,10.7017,10.6826,10.6921,94500.0
2017-11-20 13:25:00,11.19,11.19,11.18,11.19,58848.0,10.7017,10.7017,10.6921,10.7017,58848.0
2017-11-20 13:30:00,11.18,11.19,11.17,11.17,121956.0,10.6921,10.7017,10.6826,10.6826,121956.0
2017-11-20 13:35:00,11.17,11.18,11.17,11.17,86076.0,10.6826,10.6921,10.6826,10.6826,86076.0
2017-11-20 13:40:00,11.17,11.18,11.17,11.18,54600.0,10.6826,10.6921,10.6826,10.6921,54600.0
2017-11-20 13:45:00,11.18,11.19,11.18,11.18,105408.0,10.6921,10.7017,10.6921,10.6921,105408.0
2017-11-20 13:50:00,11.18,11.18,11.18,11.18,165804.0,10.6921,10.6921,10.6921,10.6921,165804.0
2017-11-20 13:55:00,11.18,11.19,11.18,11.18,76248.0,10.6921,10.7017,10.6921,10.6921,76248.0
2017-11-20 14:00:00,11.18,11.18,11.16,11.17,127896.0,10.6921,10.6921,10.673,10.6826,127896.0
2017-11-20 14:05:00,11.17,11.18,11.17,11.18,81612.0,10.6826,10.6921,10.6826,10.6921,81612.0
2017-11-20 14:10:00,11.17,11.18,11.17,11.17,19872.0,10.6826,10.6921,10.6826,10.6826,19872.0
2017-11-20 14:15:00,11.17,11.17,11.16,11.17,33900.0,10.6826,10.6826,10.673,10.6826,33900.0
2017-11-20 14:20:00,11.17,11.17,11.15,11.16,201516.0,10.6826,10.6826,10.6634,10.673,201516.0
2017-11-20 14:25:00,11.16,11.17,11.16,11.17,115020.0,10.673,10.6826,10.673,10.6826,115020.0
2017-11-20 14:30:00,11.17,11.17,11.16,11.17,64752.0,10.6826,10.6826,10.673,10.6826,64752.0
2017-11-20 14:35:00,11.16,11.17,11.16,11.16,114252.0,10.673,10.6826,10.673,10.673,114252.0
2017-11-20 14:40:00,11.16,11.17,11.16,11.16,238908.0,10.673,10.6826,10.673,10.673,238908.0
2017-11-20 14:45:00,11.17,11.17,11.16,11.17,66648.0,10.6826,10.6826,10.673,10.6826,66648.0
2017-11-20 14:50:00,11.17,11.17,11.16,11.17,19176.0,10.6826,10.6826,10.673,10.6826,19176.0
2017-11-20 14:55:00,11.16,11.17,11.16,11.16,95100.0,10.673,10.6826,10.673,10.673,95100.0
2017-11-20 15:00:00,11.16,11.17,11.16,11.17,73032.0,10.673,10.6826,10.673,10.6826,73032.0
2017-11-20 15:05:00,11.17,11.18,11.17,11.17,175608.0,10.6826,10.6921,10.6826,10.6826,175608.0
2017-11-20 15:10:00,11.17,11.17,11.15,11.15,294240.0,10.6826,10.6826,10.6634,10.6634,294240.0
2017-11-20 15:15:00,11.15,11.15,11.14,11.15,174132.0,10.6634,10.6634,10.6539,10.6634,174132.0
2017-11-20 15:20:00,11.15,11.16,11.15,11.15,130092.0,10.6634,10.673,10.6634,10.6634,130092.0
2017-11-20 15:25:00,11.15,11.16,11.14,11.15,171348.0,10.6634,10.673,10.6539,10.6634,171348.0
2017-11-20 15:30:00,11.15,11.15,11.13,11.14,145476.0,10.6634,10.6634,10.6443,10.6539,145476.0
2017-11-20 15:35:00,11.14,11.15,11.13,11.14,126888.0,10.6539,10.6634,10.6443,10.6539,126888.0
2017-11-20 15:40:00,11.14,11.15,11.13,11.14,191976.0,10.6539,10.6634,10.6443,10.6539,191976.0
2017-11-20 15:45:00,11.13,11.16,11.13,11.16,400392.0,10.6443,10.673,10.6443,10.673,400392.0
2017-11-20 15:50:00,11.16,11.16,11.14,11.15,234528.0,10.673,10.673,10.6539,10.6634,234528.0
2017-11-20 15:55:00,11.15,11.16,11.15,11.16,1120308.0,10.6634,10.673,10.6634,10.673,1120308.0
2017-11-21 09:30:00,11.31,11.34,11.3,11.34,4411176.0,10.8165,10.8452,10.8069,10.8452,4411176.0
2017-11-21 09:35:00,11.34,11.37,11.34,11.36,2322744.0,10.8452,10.8738,10.8452,10.8643,2322744.0
2017-11-21 09:40:00,11.36,11.44,11.36,11.42,2528448.0,10.8643,10.9408,10.8643,10.9217,2528448.0
2017-11-21 09:45:00,11.42,11.46,11.42,11.44,1602180.0,10.9217,10.9599,10.9217,10.9408,1602180.0
2017-11-21 09:50:00,11.44,11.46,11.43,11.45,600468.0,10.9408,10.9599,10.9312,10.9504,600468.0
2017-11-21 09:55:00,11.45,11.48,11.45,11.47,968088.0,10.9504,10.979,10.9504,10.9695,968088.0
2017-11-21 10:00:00,11.48,11.48,11.46,11.47,470508.0,10.979,10.979,10.9599,10.9695,470508.0
2017-11-21 10:05:00,11.47,11.47,11.45,11.47,643776.0,10.9695,10.9695,10.9504,10.9695,643776.0
2017-11-21 10:10:00,11.47,11.49,11.46,11.49,521268.0,10.9695,10.9886,10.9599,10.9886,521268.0
2017-11-21 10:15:00,11.49,11.5,11.48,11.5,1091256.0,10.9886,10.9982,10.979,10.9982,1091256.0
2017-11-21 10:20:00,11.5,11.51,11.49,11.49,704640.0,10.9982,11.0077,10.9886,10.9886,704640.0
2017-11-21 10:25:00,11.49,11.51,11.49,11.51,239004.0,10.9886,11.0077,10.9886,11.0077,239004.0
2017-11-21 10:30:00,11.5,11.51,11.48,11.48,351072.0,10.9982,11.0077,10.979,10.979,351072.0
2017-11-21 10:35:00,11.48,11.49,11.48,11.49,537336.0,10.979,10.9886,10.979,10.9886,537336.0
2017-11-21 10:40:00,11.49,11.5,11.49,11.5,205656.0,10.9886,10.9982,10.9886,10.9982,205656.0
2017-11-21 10:45:00,11.5,11.5,11.49,11.5,223248.0,10.9982,10.9982,10.9886,10.9982,223248.0
2017-11-21 10:50:00,11.5,11.5,11.49,11.49,235140.0,10.9982,10.9982,10.9886,10.9886,235140.0
2017-11-21 10:55:00,11.49,11.51,11.49,11.51,286068.0,10.9886,11.0077,10.9886,11.0077,286068.0
2017-11-21 11:00:00,11.51,11.52,11.5,11.52,494136.0,11.0077,11.0173,10.9982,11.0173,494136.0
2017-11-21 11:05:00,11.51,11.52,11.5,11.5,164616.0,11.0077,11.0173,10.9982,10.9982,164616.0
2017-11-21 11:10:00,11.5,11.51,11.49,11.5,197772.0,10.9982,11.0077,10.9886,10.9982,197772.0
2017-11-21 11:15:00,11.5,11.51,11.49,11.5,248292.0,10.9982,11.0077,10.9886,10.9982,248292.0
2017-11-21 11:20:00,11.5,11.51,11.5,11.51,132000.0,10.9982,11.0077,10.9982,11.0077,132000.0
2017-11-21 11:25:00,11.51,11.51,11.5,11.51,267348.0,11.0077,11.0077,10.9982,11.0077,267348.0
2017-11-21 11:30:00,11.51,11.51,11.5,11.5,169428.0,11.0077,11.0077,10.9982,10.9982,169428.0
2017-11-21 11:35:00,11.51,11.52,11.5,11.51,133356.0,11.0077,11.0173,10.9982,11.0077,133356.0
2017-11-21 11:40:00,11.52,11.52,11.51,11.52,125388.0,11.0173,11.0173,11.0077,11.0173,125388.0
2017-11-21 11:45:00,11.52,11.52,11.51,11.52,150516.0,11.0173,11.0173,11.0077,11.0173,150516.0
2017-11-21 11:50:00,11.51,11.52,11.51,11.52,215352.0,11.0077,11.0173,11.0077,11.0173,215352.0
2017-11-21 11:55:00,11.52,11.53,11.52,11.52,163044.0,11.0173,11.0269,11.0173,11.0173,163044.0
2017-11-21 12:00:00,11.52,11.53,11.52,11.53,226920.0,11.0173,11.0269,11.0173,11.0269,226920.0
2017-11-21 12:05:00,11.53,11.53,11.52,11.52,127800.0,11.0269,11.0269,11.0173,11.0173,127800.0
2017-11-21 12:10:00,11.52,11.52,11.51,11.52,312660.0,11.0173,11.0173,11.0077,11.0173,312660.0
2017-11-21 12:15:00,11.51,11.52,11.51,11.51,165168.0,11.0077,11.0173,11.0077,11.0077,165168.0
2017-11-21 12:20:00,11.51,11.51,11.51,11.51,175548.0,11.0077,11.0077,11.0077,11.0077,175548.0
2017-11-21 12:25:00,11.51,11.51,11.5,11.5,311304.0,11.0077,11.0077,10.9982,10.9982,311304.0
2017-11-21 12:30:00,11.5,11.51,11.5,11.51,357444.0,10.9982,11.0077,10.9982,11.0077,357444.0
2017-11-21 12:35:00,11.51,11.51,11.5,11.51,202200.0,11.0077,11.0077,10.9982,11.0077,202200.0
2017-11-21 12:40:00,11.5,11.5,11.49,11.5,247116.0,10.9982,10.9982,10.9886,10.9982,247116.0
2017-11-21 12:45:00,11.5,11.51,11.5,11.5,132168.0,10.9982,11.0077,10.9982,10.9982,132168.0
2017-11-21 12:50:00,11.5,11.5,11.49,11.5,232092.0,10.9982,10.9982,10.9886,10.9982,232092.0
2017-11-21 12:55:00,11.5,11.51,11.49,11.5,444084.0,10.9982,11.0077,10.9886,10.9982,444084.0
2017-11-21 13:00:00,11.5,11.51,11.5,11.5,171756.0,10.9982,11.0077,10.9982,10.9982,171756.0
2017-11-21 13:05:00,11.5,11.5,11.49,11.49,114516.0,10.9982,10.9982,10.9886,10.9886,114516.0
2017-11-21 13:10:00,11.5,11.5,11.5,11.5,60000.0,10.9982,10.9982,10.9982,10.9982,60000.0
2017-11-21 13:15:00,11.5,11.5,11.5,11.5,40176.0,10.9982,10.9982,10.9982,10.9982,40176.0
2017-11-21 13:20:00,11.5,11.51,11.49,11.5,69576.0,10.9982,11.0077,10.9886,10.9982,69576.0
2017-11-21 13:25:00,11.5,11.51,11.5,11.51,64524.0,10.9982,11.0077,10.9982,11.0077,64524.0
2017-11-21 13:30:00,11.51,11.51,11.51,11.51,94824.0,11.0077,11.0077,11.0077,11.0077,94824.0
2017-11-21 13:35:00,11.51,11.52,11.51,11.52,249744.0,11.0077,11.0173,11.0077,11.0173,249744.0
2017-11-21 13:40:00,11.52,11.52,11.51,11.51,42240.0,11.0173,11.0173,11.0077,11.0077,42240.0
2017-11-21 13:45:00,11.52,11.53,11.52,11.52,93960.0,11.0173,11.0269,11.0173,11.0173,93960.0
2017-11-21 13:50:00,11.52,11.53,11.52,11.53,352944.0,11.0173,11.0269,11.0173,11.0269,352944.0
2017-11-21 13:55:00,11.53,11.53,11.51,11.51,185760.0,11.0269,11.0269,11.0077,11.0077,185760.0
2017-11-21 14:00:00,11.51,11.51,11.5,11.5,258288.0,11.0077,11.0077,10.9982,10.9982,258288.0
2017-11-21 14:05:00,11.51,11.51,11.49,11.5,79008.0,11.0077,11.0077,10.9886,10.9982,79008.0
2017-11-21 14:10:00,11.5,11.5,11.49,11.5,147960.0,10.9982,10.9982,10.9886,10.9982,147960.0
2017-11-21 14:15:00,11.5,11.51,11.49,11.5,68376.0,10.9982,11.0077,10.9886,10.9982,68376.0
2017-11-21 14:20:00,11.5,11.51,11.49,11.5,235848.0,10.9982,11.0077,10.9886,10.9982,235848.0
2017-11-21 14:25:00,11.5,11.51,11.5,11.51,70188.0,10.9982,11.0077,10.9982,11.0077,70188.0
2017-11-21 14:30:00,11.51,11.51,11.5,11.5,146436.0,11.0077,11.0077,10.9982,10.9982,146436.0
2017-11-21 14:35:00,11.51,11.52,11.5,11.51,84804.0,11.0077,11.0173,10.9982,11.0077,84804.0
2017-11-21 14:40:00,11.51,11.52,11.51,11.51,23928.0,11.0077,11.0173,11.0077,11.0077,23928.0
2017-11-21 14:45:00,11.51,11.52,11.51,11.51,52200.0,11.0077,11.0173,11.0077,11.0077,52200.0
2017-11-21 14:50:00,11.51,11.52,11.51,11.52,63684.0,11.0077,11.0173,11.0077,11.0173,63684.0
2017-11-21 14:55:00,11.52,11.52,11.51,11.52,61812.0,11.0173,11.0173,11.0077,11.0173,61812.0
2017-11-21 15:00:00,11.51,11.52,11.51,11.51,486096.0,11.0077,11.0173,11.0077,11.0077,486096.0
2017-11-21 15:05:00,11.5,11.52,11.5,11.51,150204.0,10.9982,11.0173,10.9982,11.0077,150204.0
2017-11-21 15:10:00,11.51,11.51,11.5,11.5,84984.0,11.0077,11.0077,10.9982,10.9982,84984.0
2017-11-21 15:15:00,11.51,11.51,11.49,11.49,189720.0,11.0077,11.0077,10.9886,10.9886,189720.0
2017-11-21 15:20:00,11.49,11.5,11.48,11.5,172728.0,10.9886,10.9982,10.979,10.9982,172728.0
2017-11-21 15:25:00,11.5,11.5,11.49,11.5,118920.0,10.9982,10.9982,10.9886,10.9982,118920.0
2017-11-21 15:30:00,11.5,11.51,11.49,11.51,175068.0,10.9982,11.0077,10.9886,11.0077,175068.0
2017-11-21 15:35:00,11.51,11.51,11.49,11.5,170748.0,11.0077,11.0077,10.9886,10.9982,170748.0
2017-11-21 15:40:00,11.5,11.52,11.49,11.52,542088.0,10.9982,11.0173,10.9886,11.0173,542088.0
2017-11-21 15:45:00,11.52,11.52,11.5,11.5,274356.0,11.0173,11.0173,10.9982,10.9982,274356.0
2017-11-21 15:50:00,11.5,11.52,11.49,11.49,462840.0,10.9982,11.0173,10.9886,10.9886,462840.0
2017-11-21 15:55:00,11.49,11.52,11.49,11.52,846924.0,10.9886,11.0173,10.9886,11.0173,846924.0
2017-11-22 09:30:00,11.55,11.58,11.53,11.58,2612928.0,11.046,11.0747,11.0269,11.0747,2612928.0
2017-11-22 09:35:00,11.58,11.58,11.52,11.52,1486656.0,11.0747,11.0747,11.0173,11.0173,1486656.0
2017-11-22 09:40:00,11.52,11.52,11.49,11.49,775104.0,11.0173,11.0173,10.9886,10.9886,775104.0
2017-11-22 09:45:00,11.5,11.51,11.49,11.5,905304.0,10.9982,11.0077,10.9886,10.9982,905304.0
2017-11-22 09:50:00,11.5,11.53,11.49,11.52,851184.0,10.9982,11.0269,10.9886,11.0173,851184.0
2017-11-22 09:55:00,11.52,11.53,11.51,11.52,315024.0,11.0173,11.0269,11.0077,11.0173,315024.0
2017-11-22 10:00:00,11.51,11.53,11.51,11.52,670644.0,11.0077,11.0269,11.0077,11.0173,670644.0
2017-11-22 10:05:00,11.51,11.53,11.51,11.52,584760.0,11.0077,11.0269,11.0077,11.0173,584760.0
2017-11-22 10:10:00,11.53,11.53,11.5,11.52,461592.0,11.0269,11.0269,10.9982,11.0173,461592.0
2017-11-22 10:15:00,11.53,11.53,11.5,11.51,484284.0,11.0269,11.0269,10.9982,11.0077,484284.0
2017-11-22 10:20:00,11.51,11.51,11.49,11.5,398868.0,11.0077,11.0077,10.9886,10.9982,398868.0
2017-11-22 10:25:00,11.5,11.52,11.5,11.52,198888.0,10.9982,11.0173,10.9982,11.0173,198888.0
2017-11-22 10:30:00,11.51,11.52,11.5,11.51,180492.0,11.0077,11.0173,10.9982,11.0077,180492.0
2017-11-22 10:35:00,11.51,11.53,11.5,11.53,502920.0,11.0077,11.0269,10.9982,11.0269,502920.0
2017-11-22 10:40:00,11.53,11.55,11.53,11.55,600852.0,11.0269,11.046,11.0269,11.046,600852.0
2017-11-22 10:45:00,11.55,11.55,11.53,11.54,335472.0,11.046,11.046,11.0269,11.0364,335472.0
2017-11-22 10:50:00,11.54,11.54,11.53,11.53,170436.0,11.0364,11.0364,11.0269,11.0269,170436.0
2017-11-22 10:55:00,11.53,11.54,11.53,11.54,113016.0,11.0269,11.0364,11.0269,11.0364,113016.0
2017-11-22 11:00:00,11.54,11.55,11.53,11.55,316872.0,11.0364,11.046,11.0269,11.046,316872.0
2017-11-22 11:05:00,11.55,11.56,11.55,11.56,278760.0,11.046,11.0556,11.046,11.0556,278760.0
2017-11-22 11:10:00,11.56,11.56,11.55,11.55,259560.0,11.0556,11.0556,11.046,11.046,259560.0
2017-11-22 11:15:00,11.55,11.55,11.53,11.53,196164.0,11.046,11.046,11.0269,11.0269,196164.0
2017-11-22 11:20:00,11.54,11.54,11.52,11.52,224748.0,11.0364,11.0364,11.0173,11.0173,224748.0
2017-11-22 11:25:00,11.52,11.52,11.51,11.52,301140.0,11.0173,11.0173,11.0077,11.0173,301140.0
2017-11-22 11:30:00,11.52,11.52,11.5,11.51,383124.0,11.0173,11.0173,10.9982,11.0077,383124.0
2017-11-22 11:35:00,11.51,11.52,11.5,11.51,184368.0,11.0077,11.0173,10.9982,11.0077,184368.0
2017-11-22 11:40:00,11.5,11.52,11.5,11.51,95964.0,10.9982,11.0173,10.9982,11.0077,95964.0
2017-11-22 11:45:00,11.51,11.52,11.51,11.52,223128.0,11.0077,11.0173,11.0077,11.0173,223128.0
2017-11-22 11:50:00,11.52,11.53,11.52,11.53,391248.0,11.0173,11.0269,11.0173,11.0269,391248.0
2017-11-22 11:55:00,11.53,11.54,11.53,11.54,502224.0,11.0269,11.0364,11.0269,11.0364,502224.0
2017-11-22 12:00:00,11.53,11.54,11.53,11.53,240264.0,11.0269,11.0364,11.0269,11.0269,240264.0
2017-11-22 12:05:00,11.53,11.54,11.53,11.54,510276.0,11.0269,11.0364,11.0269,11.0364,510276.0
2017-11-22 12:10:00,11.54,11.54,11.53,11.54,375168.0,11.0364,11.0364,11.0269,11.0364,375168.0
2017-11-22 12:15:00,11.54,11.55,11.53,11.53,350760.0,11.0364,11.046,11.0269,11.0269,350760.0
2017-11-22 12:20:00,11.53,11.54,11.52,11.54,312540.0,11.0269,11.0364,11.0173,11.0364,312540.0
2017-11-22 12:25:00,11.54,11.55,11.54,11.54,65880.0,11.0364,11.046,11.0364,11.0364,65880.0
2017-11-22 12:30:00,11.54,11.54,11.54,11.54,134424.0,11.0364,11.0364,11.0364,11.0364,134424.0
2017-11-22 12:35:00,11.54,11.54,11.53,11.54,95472.0,11.0364,11.0364,11.0269,11.0364,95472.0
2017-11-22 12:40:00,11.54,11.55,11.53,11.54,220872.0,11.0364,11.046,11.0269,11.0364,220872.0
2017-11-22 12:45:00,11.54,11.54,11.53,11.54,33000.0,11.0364,11.0364,11.0269,11.0364,33000.0
2017-11-22 12:50:00,11.54,11.54,11.52,11.54,331380.0,11.0364,11.0364,11.0173,11.0364,331380.0
2017-11-22 12:55:00,11.54,11.55,11.54,11.55,88668.0,11.0364,11.046,11.0364,11.046,88668.0
2017-11-22 13:00:00,11.54,11.55,11.54,11.54,69456.0,11.0364,11.046,11.0364,11.0364,69456.0
2017-11-22 13:05:00,11.54,11.55,11.54,11.55,172344.0,11.0364,11.046,11.0364,11.046,172344.0
2017-11-22 13:10:00,11.55,11.55,11.54,11.55,18528.0,11.046,11.046,11.0364,11.046,18528.0
2017-11-22 13:15:00,11.54,11.55,11.53,11.53,463920.0,11.0364,11.046,11.0269,11.0269,463920.0
2017-11-22 13:20:00,11.53,11.53,11.52,11.53,254808.0,11.0269,11.0269,11.0173,11.0269,254808.0
2017-11-22 13:25:00,11.53,11.55,11.53,11.54,459432.0,11.0269,11.046,11.0269,11.0364,459432.0
2017-11-22 13:30:00,11.54,11.55,11.54,11.54,85380.0,11.0364,11.046,11.0364,11.0364,85380.0
2017-11-22 13:35:00,11.55,11.55,11.54,11.54,145272.0,11.046,11.046,11.0364,11.0364,145272.0
2017-11-22 13:40:00,11.54,11.54,11.53,11.54,156828.0,11.0364,11.0364,11.0269,11.0364,156828.0
2017-11-22 13:45:00,11.54,11.55,11.54,11.54,196884.0,11.0364,11.046,11.0364,11.0364,196884.0
2017-11-22 13:50:00,11.54,11.54,11.54,11.54,69480.0,11.0364,11.0364,11.0364,11.0364,69480.0
2017-11-22 13:55:00,11.54,11.55,11.54,11.54,98544.0,11.0364,11.046,11.0364,11.0364,98544.0
2017-11-22 14:00:00,11.55,11.55,11.54,11.55,85740.0,11.046,11.046,11.0364,11.046,85740.0
2017-11-22 14:05:00,11.54,11.55,11.54,11.55,129108.0,11.0364,11.046,11.0364,11.046,129108.0
2017-11-22 14:10:00,11.55,11.56,11.55,11.55,275136.0,11.046,11.0556,11.046,11.046,275136.0
2017-11-22 14:15:00,11.55,11.56,11.55,11.55,131412.0,11.046,11.0556,11.046,11.046,131412.0
2017-11-22 14:20:00,11.55,11.56,11.55,11.56,229560.0,11.046,11.0556,11.046,11.0556,229560.0
2017-11-22 14:25:00,11.56,11.56,11.56,11.56,450828.0,11.0556,11.0556,11.0556,11.0556,450828.0
2017-11-22 14:30:00,11.56,11.57,11.56,11.57,404940.0,11.0556,11.0651,11.0556,11.0651,404940.0
2017-11-22 14:35:00,11.57,11.58,11.57,11.58,317568.0,11.0651,11.0747,11.0651,11.0747,317568.0
2017-11-22 14:40:00,11.58,11.59,11.58,11.58,391140.0,11.0747,11.0842,11.0747,11.0747,391140.0
2017-11-22 14:45:00,11.58,11.59,11.58,11.59,493068.0,11.0747,11.0842,11.0747,11.0842,493068.0
2017-11-22 14:50:00,11.59,11.59,11.58,11.59,268548.0,11.0842,11.0842,11.0747,11.0842,268548.0
2017-11-22 14:55:00,11.58,11.59,11.57,11.58,302220.0,11.0747,11.0842,11.0651,11.0747,302220.0
2017-11-22 15:00:00,11.57,11.58,11.56,11.56,178920.0,11.0651,11.0747,11.0556,11.0556,178920.0
2017-11-22 15:05:00,11.56,11.57,11.55,11.55,238860.0,11.0556,11.0651,11.046,11.046,238860.0
2017-11-22 15:10:00,11.55,11.56,11.55,11.56,170856.0,11.046,11.0556,11.046,11.0556,170856.0
2017-11-22 15:15:00,11.56,11.56,11.55,11.56,212640.0,11.0556,11.0556,11.046,11.0556,212640.0
2017-11-22 15:20:00,11.56,11.56,11.56,11.56,165600.0,11.0556,11.0556,11.0556,11.0556,165600.0
2017-11-22 15:25:00,11.56,11.56,11.55,11.56,265380.0,11.0556,11.0556,11.046,11.0556,265380.0
2017-11-22 15:30:00,11.56,11.56,11.55,11.56,149184.0,11.0556,11.0556,11.046,11.0556,149184.0
2017-11-22 15:35:00,11.56,11.56,11.55,11.56,179256.0,11.0556,11.0556,11.046,11.0556,179256.0
2017-11-22 15:40:00,11.56,11.57,11.56,11.56,202968.0,11.0556,11.0651,11.0556,11.0556,202968.0
2017-11-22 15:45:00,11.56,11.57,11.55,11.56,506604.0,11.0556,11.0651,11.046,11.0556,506604.0
2017-11-22 15:50:00,11.56,11.58,11.56,11.58,535968.0,11.0556,11.0747,11.0556,11.0747,535968.0
2017-11-22 15:55:00,11.57,11.57,11.56,11.56,757212.0,11.0651,11.0651,11.0556,11.0556,757212.0
2017-11-24 09:30:00,11.6,11.61,11.58,11.59,1302468.0,11.0938,11.1034,11.0747,11.0842,1302468.0
2017-11-24 09:35:00,11.58,11.62,11.58,11.62,859584.0,11.0747,11.1129,11.0747,11.1129,859584.0
2017-11-24 09:40:00,11.62,11.62,11.6,11.6,545460.0,11.1129,11.1129,11.0938,11.0938,545460.0
2017-11-24 09:45:00,11.6,11.61,11.58,11.61,243252.0,11.0938,11.1034,11.0747,11.1034,243252.0
2017-11-24 09:50:00,11.61,11.61,11.6,11.6,248688.0,11.1034,11.1034,11.0938,11.0938,248688.0
2017-11-24 09:55:00,11.6,11.62,11.6,11.62,287412.0,11.0938,11.1129,11.0938,11.1129,287412.0
2017-11-24 10:00:00,11.62,11.62,11.61,11.61,94284.0,11.1129,11.1129,11.1034,11.1034,94284.0
2017-11-24 10:05:00,11.61,11.61,11.6,11.61,229368.0,11.1034,11.1034,11.0938,11.1034,229368.0
2017-11-24 10:10:00,11.6,11.6,11.59,11.6,114324.0,11.0938,11.0938,11.0842,11.0938,114324.0
2017-11-24 10:15:00,11.6,11.62,11.6,11.62,684852.0,11.0938,11.1129,11.0938,11.1129,684852.0
2017-11-24 10:20:00,11.62,11.63,11.61,11.61,724224.0,11.1129,11.1225,11.1034,11.1034,724224.0
2017-11-24 10:25:00,11.61,11.62,11.61,11.61,133560.0,11.1034,11.1129,11.1034,11.1034,133560.0
2017-11-24 10:30:00,11.62,11.63,11.62,11.63,474120.0,11.1129,11.1225,11.1129,11.1225,474120.0
2017-11-24 10:35:00,11.63,11.63,11.63,11.63,233376.0,11.1225,11.1225,11.1225,11.1225,233376.0
2017-11-24 10:40:00,11.63,11.63,11.62,11.63,415716.0,11.1225,11.1225,11.1129,11.1225,415716.0
2017-11-24 10:45:00,11.63,11.65,11.63,11.64,500376.0,11.1225,11.1416,11.1225,11.1321,500376.0
2017-11-24 10:50:00,11.65,11.65,11.64,11.64,220524.0,11.1416,11.1416,11.1321,11.1321,220524.0
2017-11-24 10:55:00,11.65,11.66,11.64,11.65,777684.0,11.1416,11.1512,11.1321,11.1416,777684.0
2017-11-24 11:00:00,11.65,11.66,11.65,11.66,600084.0,11.1416,11.1512,11.1416,11.1512,600084.0
2017-11-24 11:05:00,11.66,11.68,11.66,11.67,928008.0,11.1512,11.1703,11.1512,11.1608,928008.0
2017-11-24 11:10:00,11.67,11.68,11.67,11.68,440124.0,11.1608,11.1703,11.1608,11.1703,440124.0
2017-11-24 11:15:00,11.67,11.69,11.67,11.68,757872.0,11.1608,11.1799,11.1608,11.1703,757872.0
2017-11-24 11:20:00,11.68,11.69,11.67,11.67,558144.0,11.1703,11.1799,11.1608,11.1608,558144.0
2017-11-24 11:25:00,11.67,11.68,11.67,11.67,159864.0,11.1608,11.1703,11.1608,11.1608,159864.0
2017-11-24 11:30:00,11.67,11.68,11.67,11.67,253224.0,11.1608,11.1703,11.1608,11.1608,253224.0
2017-11-24 11:35:00,11.67,11.69,11.67,11.69,932796.0,11.1608,11.1799,11.1608,11.1799,932796.0
2017-11-24 11:40:00,11.69,11.7,11.69,11.69,249324.0,11.1799,11.1894,11.1799,11.1799,249324.0
2017-11-24 11:45:00,11.69,11.69,11.68,11.68,86040.0,11.1799,11.1799,11.1703,11.1703,86040.0
2017-11-24 11:50:00,11.68,11.68,11.67,11.67,334800.0,11.1703,11.1703,11.1608,11.1608,334800.0
2017-11-24 11:55:00,11.67,11.68,11.67,11.67,171012.0,11.1608,11.1703,11.1608,11.1608,171012.0
2017-11-24 12:00:00,11.67,11.68,11.67,11.68,375660.0,11.1608,11.1703,11.1608,11.1703,375660.0
2017-11-24 12:05:00,11.68,11.69,11.68,11.68,137676.0,11.1703,11.1799,11.1703,11.1703,137676.0
2017-11-24 12:10:00,11.68,11.69,11.68,11.69,218100.0,11.1703,11.1799,11.1703,11.1799,218100.0
2017-11-24 12:15:00,11.69,11.69,11.69,11.69,227712.0,11.1799,11.1799,11.1799,11.1799,227712.0
2017-11-24 12:20:00,11.69,11.69,11.68,11.69,170544.0,11.1799,11.1799,11.1703,11.1799,170544.0
2017-11-24 12:25:00,11.68,11.68,11.68,11.68,53004.0,11.1703,11.1703,11.1703,11.1703,53004.0
2017-11-24 12:30:00,11.68,11.68,11.68,11.68,253476.0,11.1703,11.1703,11.1703,11.1703,253476.0
2017-11-24 12:35:00,11.68,11.69,11.67,11.68,163320.0,11.1703,11.1799,11.1608,11.1703,163320.0
2017-11-24 12:40:00,11.69,11.69,11.67,11.68,406992.0,11.1799,11.1799,11.1608,11.1703,406992.0
2017-11-24 12:45:00,11.67,11.68,11.67,11.68,193104.0,11.1608,11.1703,11.1608,11.1703,193104.0
2017-11-24 12:50:00,11.68,11.69,11.68,11.68,465108.0,11.1703,11.1799,11.1703,11.1703,465108.0
2017-11-24 12:55:00,11.68,11.69,11.68,11.69,974484.0,11.1703,11.1799,11.1703,11.1799,974484.0
2017-11-27 09:30:00,11.67,11.68,11.65,11.66,1742784.0,11.1608,11.1703,11.1416,11.1512,1742784.0
2017-11-27 09:35:00,11.66,11.68,11.64,11.67,968304.0,11.1512,11.1703,11.1321,11.1608,968304.0
2017-11-27 09:40:00,11.67,11.7,11.67,11.7,1120332.0,11.1608,11.1894,11.1608,11.1894,1120332.0
2017-11-27 09:45:00,11.7,11.73,11.69,11.72,1256364.0,11.1894,11.2181,11.1799,11.2086,1256364.0
2017-11-27 09:50:00,11.72,11.73,11.71,11.71,1146792.0,11.2086,11.2181,11.199,11.199,1146792.0
2017-11-27 09:55:00,11.71,11.71,11.7,11.7,927324.0,11.199,11.199,11.1894,11.1894,927324.0
2017-11-27 10:00:00,11.7,11.72,11.69,11.72,462864.0,11.1894,11.2086,11.1799,11.2086,462864.0
2017-11-27 10:05:00,11.72,11.73,11.71,11.72,450936.0,11.2086,11.2181,11.199,11.2086,450936.0
2017-11-27 10:10:00,11.72,11.73,11.72,11.72,649596.0,11.2086,11.2181,11.2086,11.2086,649596.0
2017-11-27 10:15:00,11.72,11.75,11.72,11.75,842364.0,11.2086,11.2373,11.2086,11.2373,842364.0
2017-11-27 10:20:00,11.75,11.75,11.73,11.74,369816.0,11.2373,11.2373,11.2181,11.2277,369816.0
2017-11-27 10:25:00,11.74,11.74,11.72,11.73,609000.0,11.2277,11.2277,11.2086,11.2181,609000.0
2017-11-27 10:30:00,11.73,11.74,11.72,11.72,570732.0,11.2181,11.2277,11.2086,11.2086,570732.0
2017-11-27 10:35:00,11.72,11.73,11.71,11.72,394908.0,11.2086,11.2181,11.199,11.2086,394908.0
2017-11-27 10:40:00,11.72,11.74,11.72,11.73,559668.0,11.2086,11.2277,11.2086,11.2181,559668.0
2017-11-27 10:45:00,11.74,11.74,11.72,11.72,449448.0,11.2277,11.2277,11.2086,11.2086,449448.0
2017-11-27 10:50:00,11.72,11.73,11.71,11.72,295932.0,11.2086,11.2181,11.199,11.2086,295932.0
2017-11-27 10:55:00,11.71,11.72,11.71,11.72,348096.0,11.199,11.2086,11.199,11.2086,348096.0
2017-11-27 11:00:00,11.72,11.72,11.72,11.72,342732.0,11.2086,11.2086,11.2086,11.2086,342732.0
2017-11-27 11:05:00,11.72,11.73,11.72,11.72,517152.0,11.2086,11.2181,11.2086,11.2086,517152.0
2017-11-27 11:10:00,11.72,11.72,11.68,11.68,1189176.0,11.2086,11.2086,11.1703,11.1703,1189176.0
2017-11-27 11:15:00,11.68,11.69,11.65,11.65,1289520.0,11.1703,11.1799,11.1416,11.1416,1289520.0
2017-11-27 11:20:00,11.65,11.65,11.62,11.62,1255944.0,11.1416,11.1416,11.1129,11.1129,1255944.0
2017-11-27 11:25:00,11.62,11.63,11.59,11.6,795960.0,11.1129,11.1225,11.0842,11.0938,795960.0
2017-11-27 11:30:00,11.6,11.63,11.6,11.63,673932.0,11.0938,11.1225,11.0938,11.1225,673932.0
2017-11-27 11:35:00,11.63,11.63,11.6,11.61,595980.0,11.1225,11.1225,11.0938,11.1034,595980.0
2017-11-27 11:40:00,11.61,11.64,11.6,11.63,556500.0,11.1034,11.1321,11.0938,11.1225,556500.0
2017-11-27 11:45:00,11.63,11.65,11.63,11.65,345960.0,11.1225,11.1416,11.1225,11.1416,345960.0
2017-11-27 11:50:00,11.65,11.67,11.65,11.66,198684.0,11.1416,11.1608,11.1416,11.1512,198684.0
2017-11-27 11:55:00,11.66,11.67,11.65,11.66,332724.0,11.1512,11.1608,11.1416,11.1512,332724.0
2017-11-27 12:00:00,11.66,11.66,11.64,11.65,178632.0,11.1512,11.1512,11.1321,11.1416,178632.0
2017-11-27 12:05:00,11.65,11.66,11.64,11.65,119892.0,11.1416,11.1512,11.1321,11.1416,119892.0
2017-11-27 12:10:00,11.65,11.66,11.65,11.65,151068.0,11.1416,11.1512,11.1416,11.1416,151068.0
2017-11-27 12:15:00,11.65,11.65,11.64,11.65,135672.0,11.1416,11.1416,11.1321,11.1416,135672.0
2017-11-27 12:20:00,11.65,11.66,11.65,11.66,71556.0,11.1416,11.1512,11.1416,11.1512,71556.0
2017-11-27 12:25:00,11.66,11.67,11.65,11.67,323364.0,11.1512,11.1608,11.1416,11.1608,323364.0
2017-11-27 12:30:00,11.67,11.67,11.66,11.66,216084.0,11.1608,11.1608,11.1512,11.1512,216084.0
2017-11-27 12:35:00,11.66,11.67,11.64,11.64,120300.0,11.1512,11.1608,11.1321,11.1321,120300.0
2017-11-27 12:40:00,11.64,11.64,11.63,11.63,135492.0,11.1321,11.1321,11.1225,11.1225,135492.0
2017-11-27 12:45:00,11.63,11.64,11.63,11.64,232320.0,11.1225,11.1321,11.1225,11.1321,232320.0
2017-11-27 12:50:00,11.64,11.66,11.64,11.66,283560.0,11.1321,11.1512,11.1321,11.1512,283560.0
2017-11-27 12:55:00,11.65,11.66,11.65,11.65,88260.0,11.1416,11.1512,11.1416,11.1416,88260.0
2017-11-27 13:00:00,11.66,11.68,11.66,11.68,404628.0,11.1512,11.1703,11.1512,11.1703,404628.0
2017-11-27 13:05:00,11.68,11.69,11.68,11.69,333840.0,11.1703,11.1799,11.1703,11.1799,333840.0
2017-11-27 13:10:00,11.69,11.69,11.68,11.69,161868.0,11.1799,11.1799,11.1703,11.1799,161868.0
2017-11-27 13:15:00,11.68,11.69,11.68,11.68,60600.0,11.1703,11.1799,11.1703,11.1703,60600.0
2017-11-27 13:20:00,11.68,11.69,11.68,11.69,103476.0,11.1703,11.1799,11.1703,11.1799,103476.0
2017-11-27 13:25:00,11.69,11.69,11.68,11.68,35700.0,11.1799,11.1799,11.1703,11.1703,35700.0
2017-11-27 13:30:00,11.69,11.69,11.69,11.69,137232.0,11.1799,11.1799,11.1799,11.1799,137232.0
2017-11-27 13:35:00,11.69,11.69,11.68,11.68,157224.0,11.1799,11.1799,11.1703,11.1703,157224.0
2017-11-27 13:40:00,11.69,11.69,11.68,11.69,64008.0,11.1799,11.1799,11.1703,11.1799,64008.0
2017-11-27 13:45:00,11.69,11.69,11.68,11.68,103152.0,11.1799,11.1799,11.1703,11.1703,103152.0
2017-11-27 13:50:00,11.68,11.69,11.68,11.69,110040.0,11.1703,11.1799,11.1703,11.1799,110040.0
2017-11-27 13:55:00,11.69,11.69,11.69,11.69,98520.0,11.1799,11.1799,11.1799,11.1799,98520.0
2017-11-27 14:00:00,11.69,11.7,11.68,11.68,116280.0,11.1799,11.1894,11.1703,11.1703,116280.0
2017-11-27 14:05:00,11.68,11.68,11.67,11.67,106404.0,11.1703,11.1703,11.1608,11.1608,106404.0
2017-11-27 14:10:00,11.67,11.68,11.66,11.66,198252.0,11.1608,11.1703,11.1512,11.1512,198252.0
2017-11-27 14:15:00,11.66,11.67,11.66,11.66,177420.0,11.1512,11.1608,11.1512,11.1512,177420.0
2017-11-27 14:20:00,11.66,11.66,11.65,11.65,71004.0,11.1512,11.1512,11.1416,11.1416,71004.0
2017-11-27 14:25:00,11.65,11.66,11.65,11.66,158280.0,11.1416,11.1512,11.1416,11.1512,158280.0
2017-11-27 14:30:00,11.66,11.67,11.66,11.66,145752.0,11.1512,11.1608,11.1512,11.1512,145752.0
2017-11-27 14:35:00,11.66,11.67,11.65,11.66,63768.0,11.1512,11.1608,11.1416,11.1512,63768.0
2017-11-27 14:40:00,11.66,11.67,11.66,11.67,48000.0,11.1512,11.1608,11.1512,11.1608,48000.0
2017-11-27 14:45:00,11.67,11.68,11.67,11.67,168000.0,11.1608,11.1703,11.1608,11.1608,168000.0
2017-11-27 14:50:00,11.67,11.67,11.66,11.67,110772.0,11.1608,11.1608,11.1512,11.1608,110772.0
2017-11-27 14:55:00,11.67,11.68,11.67,11.68,112656.0,11.1608,11.1703,11.1608,11.1703,112656.0
2017-11-27 15:00:00,11.68,11.68,11.67,11.68,51600.0,11.1703,11.1703,11.1608,11.1703,51600.0
2017-11-27 15:05:00,11.67,11.67,11.66,11.67,196836.0,11.1608,11.1608,11.1512,11.1608,196836.0
2017-11-27 15:10:00,11.67,11.67,11.66,11.66,177360.0,11.1608,11.1608,11.1512,11.1512,177360.0
2017-11-27 15:15:00,11.66,11.66,11.66,11.66,83364.0,11.1512,11.1512,11.1512,11.1512,83364.0
2017-11-27 15:20:00,11.66,11.67,11.66,11.67,68568.0,11.1512,11.1608,11.1512,11.1608,68568.0
2017-11-27 15:25:00,11.67,11.68,11.67,11.67,277680.0,11.1608,11.1703,11.1608,11.1608,277680.0
2017-11-27 15:30:00,11.67,11.68,11.67,11.67,274992.0,11.1608,11.1703,11.1608,11.1608,274992.0
2017-11-27 15:35:00,11.67,11.67,11.67,11.67,222636.0,11.1608,11.1608,11.1608,11.1608,222636.0
2017-11-27 15:40:00,11.67,11.68,11.67,11.67,150120.0,11.1608,11.1703,11.1608,11.1608,150120.0
2017-11-27 15:45:00,11.67,11.68,11.67,11.68,141900.0,11.1608,11.1703,11.1608,11.1703,141900.0
2017-11-27 15:50:00,11.68,11.68,11.67,11.67,247548.0,11.1703,11.1703,11.1608,11.1608,247548.0
2017-11-27 15:55:00,11.68,11.69,11.67,11.67,648924.0,11.1703,11.1799,11.1608,11.1608,648924.0
2017-11-28 09:30:00,11.75,11.75,11.72,11.74,1456176.0,11.2373,11.2373,11.2086,11.2277,1456176.0
2017-11-28 09:35:00,11.74,11.74,11.71,11.72,797004.0,11.2277,11.2277,11.199,11.2086,797004.0
2017-11-28 09:40:00,11.72,11.74,11.7,11.74,842100.0,11.2086,11.2277,11.1894,11.2277,842100.0
2017-11-28 09:45:00,11.74,11.75,11.68,11.69,1409712.0,11.2277,11.2373,11.1703,11.1799,1409712.0
2017-11-28 09:50:00,11.69,11.71,11.68,11.7,812940.0,11.1799,11.199,11.1703,11.1894,812940.0
2017-11-28 09:55:00,11.7,11.71,11.68,11.69,233412.0,11.1894,11.199,11.1703,11.1799,233412.0
2017-11-28 10:00:00,11.69,11.72,11.69,11.69,712992.0,11.1799,11.2086,11.1799,11.1799,712992.0
2017-11-28 10:05:00,11.69,11.72,11.68,11.72,383496.0,11.1799,11.2086,11.1703,11.2086,383496.0
2017-11-28 10:10:00,11.72,11.73,11.71,11.71,303540.0,11.2086,11.2181,11.199,11.199,303540.0
2017-11-28 10:15:00,11.72,11.73,11.7,11.71,236388.0,11.2086,11.2181,11.1894,11.199,236388.0
2017-11-28 10:20:00,11.71,11.72,11.7,11.71,177180.0,11.199,11.2086,11.1894,11.199,177180.0
2017-11-28 10:25:00,11.71,11.72,11.71,11.71,454776.0,11.199,11.2086,11.199,11.199,454776.0
2017-11-28 10:30:00,11.71,11.72,11.71,11.72,149880.0,11.199,11.2086,11.199,11.2086,149880.0
2017-11-28 10:35:00,11.72,11.72,11.72,11.72,274800.0,11.2086,11.2086,11.2086,11.2086,274800.0
2017-11-28 10:40:00,11.73,11.73,11.71,11.72,316956.0,11.2181,11.2181,11.199,11.2086,316956.0
2017-11-28 10:45:00,11.72,11.72,11.71,11.72,114000.0,11.2086,11.2086,11.199,11.2086,114000.0
2017-11-28 10:50:00,11.72,11.72,11.7,11.7,314352.0,11.2086,11.2086,11.1894,11.1894,314352.0
2017-11-28 10:55:00,11.7,11.7,11.67,11.68,358212.0,11.1894,11.1894,11.1608,11.1703,358212.0
2017-11-28 11:00:00,11.68,11.69,11.68,11.69,158976.0,11.1703,11.1799,11.1703,11.1799,158976.0
2017-11-28 11:05:00,11.7,11.71,11.69,11.71,145788.0,11.1894,11.199,11.1799,11.199,145788.0
2017-11-28 11:10:00,11.71,11.71,11.7,11.7,176844.0,11.199,11.199,11.1894,11.1894,176844.0
2017-11-28 11:15:00,11.7,11.7,11.69,11.69,84336.0,11.1894,11.1894,11.1799,11.1799,84336.0
2017-11-28 11:20:00,11.7,11.71,11.69,11.71,166668.0,11.1894,11.199,11.1799,11.199,166668.0
2017-11-28 11:25:00,11.71,11.72,11.7,11.71,535308.0,11.199,11.2086,11.1894,11.199,535308.0
2017-11-28 11:30:00,11.71,11.72,11.7,11.71,153972.0,11.199,11.2086,11.1894,11.199,153972.0
2017-11-28 11:35:00,11.71,11.75,11.71,11.74,711324.0,11.199,11.2373,11.199,11.2277,711324.0
2017-11-28 11:40:00,11.74,11.74,11.73,11.73,328104.0,11.2277,11.2277,11.2181,11.2181,328104.0
2017-11-28 11:45:00,11.73,11.74,11.73,11.73,190560.0,11.2181,11.2277,11.2181,11.2181,190560.0
2017-11-28 11:50:00,11.73,11.73,11.72,11.73,97200.0,11.2181,11.2181,11.2086,11.2181,97200.0
2017-11-28 11:55:00,11.73,11.74,11.73,11.73,63300.0,11.2181,11.2277,11.2181,11.2181,63300.0
2017-11-28 12:00:00,11.73,11.74,11.73,11.74,462060.0,11.2181,11.2277,11.2181,11.2277,462060.0
2017-11-28 12:05:00,11.74,11.74,11.73,11.73,60888.0,11.2277,11.2277,11.2181,11.2181,60888.0
2017-11-28 12:10:00,11.74,11.75,11.74,11.75,379752.0,11.2277,11.2373,11.2277,11.2373,379752.0
2017-11-28 12:15:00,11.75,11.75,11.74,11.75,189864.0,11.2373,11.2373,11.2277,11.2373,189864.0
2017-11-28 12:20:00,11.75,11.75,11.74,11.75,788712.0,11.2373,11.2373,11.2277,11.2373,788712.0
2017-11-28 12:25:00,11.75,11.77,11.75,11.75,735240.0,11.2373,11.2564,11.2373,11.2373,735240.0
2017-11-28 12:30:00,11.75,11.76,11.75,11.75,151320.0,11.2373,11.2468,11.2373,11.2373,151320.0
2017-11-28 12:35:00,11.75,11.75,11.73,11.74,197052.0,11.2373,11.2373,11.2181,11.2277,197052.0
2017-11-28 12:40:00,11.74,11.74,11.72,11.73,199776.0,11.2277,11.2277,11.2086,11.2181,199776.0
2017-11-28 12:45:00,11.73,11.73,11.72,11.72,233748.0,11.2181,11.2181,11.2086,11.2086,233748.0
2017-11-28 12:50:00,11.72,11.73,11.72,11.72,69276.0,11.2086,11.2181,11.2086,11.2086,69276.0
2017-11-28 12:55:00,11.73,11.74,11.73,11.73,174240.0,11.2181,11.2277,11.2181,11.2181,174240.0
2017-11-28 13:00:00,11.74,11.76,11.74,11.75,379068.0,11.2277,11.2468,11.2277,11.2373,379068.0
2017-11-28 13:05:00,11.75,11.77,11.75,11.76,539184.0,11.2373,11.2564,11.2373,11.2468,539184.0
2017-11-28 13:10:00,11.76,11.76,11.74,11.74,251484.0,11.2468,11.2468,11.2277,11.2277,251484.0
2017-11-28 13:15:00,11.75,11.75,11.74,11.75,264552.0,11.2373,11.2373,11.2277,11.2373,264552.0
2017-11-28 13:20:00,11.74,11.75,11.71,11.71,614844.0,11.2277,11.2373,11.199,11.199,614844.0
2017-11-28 13:25:00,11.71,11.72,11.69,11.72,708396.0,11.199,11.2086,11.1799,11.2086,708396.0
2017-11-28 13:30:00,11.72,11.72,11.71,11.72,236724.0,11.2086,11.2086,11.199,11.2086,236724.0
2017-11-28 13:35:00,11.71,11.71,11.69,11.69,347844.0,11.199,11.199,11.1799,11.1799,347844.0
2017-11-28 13:40:00,11.69,11.7,11.69,11.7,189204.0,11.1799,11.1894,11.1799,11.1894,189204.0
2017-11-28 13:45:00,11.7,11.7,11.68,11.68,453480.0,11.1894,11.1894,11.1703,11.1703,453480.0
2017-11-28 13:50:00,11.68,11.69,11.64,11.64,865872.0,11.1703,11.1799,11.1321,11.1321,865872.0
2017-11-28 13:55:00,11.64,11.64,11.6,11.61,642048.0,11.1321,11.1321,11.0938,11.1034,642048.0
2017-11-28 14:00:00,11.61,11.62,11.56,11.59,1350576.0,11.1034,11.1129,11.0556,11.0842,1350576.0
2017-11-28 14:05:00,11.59,11.64,11.58,11.63,745020.0,11.0842,11.1321,11.0747,11.1225,745020.0
2017-11-28 14:10:00,11.64,11.65,11.63,11.63,329976.0,11.1321,11.1416,11.1225,11.1225,329976.0
2017-11-28 14:15:00,11.64,11.67,11.63,11.66,410832.0,11.1321,11.1608,11.1225,11.1512,410832.0
2017-11-28 14:20:00,11.66,11.67,11.65,11.67,298632.0,11.1512,11.1608,11.1416,11.1608,298632.0
2017-11-28 14:25:00,11.68,11.69,11.68,11.69,381744.0,11.1703,11.1799,11.1703,11.1799,381744.0
2017-11-28 14:30:00,11.69,11.72,11.69,11.71,454776.0,11.1799,11.2086,11.1799,11.199,454776.0
2017-11-28 14:35:00,11.71,11.73,11.71,11.72,190788.0,11.199,11.2181,11.199,11.2086,190788.0
2017-11-28 14:40:00,11.72,11.75,11.72,11.75,619728.0,11.2086,11.2373,11.2086,11.2373,619728.0
2017-11-28 14:45:00,11.75,11.77,11.74,11.74,785592.0,11.2373,11.2564,11.2277,11.2277,785592.0
2017-11-28 14:50:00,11.74,11.76,11.74,11.75,479496.0,11.2277,11.2468,11.2277,11.2373,479496.0
2017-11-28 14:55:00,11.74,11.75,11.72,11.73,284964.0,11.2277,11.2373,11.2086,11.2181,284964.0
2017-11-28 15:00:00,11.73,11.74,11.72,11.74,206556.0,11.2181,11.2277,11.2086,11.2277,206556.0
2017-11-28 15:05:00,11.73,11.75,11.73,11.74,442392.0,11.2181,11.2373,11.2181,11.2277,442392.0
2017-11-28 15:10:00,11.75,11.77,11.75,11.77,422556.0,11.2373,11.2564,11.2373,11.2564,422556.0
2017-11-28 15:15:00,11.77,11.78,11.76,11.77,601152.0,11.2564,11.266,11.2468,11.2564,601152.0
2017-11-28 15:20:00,11.78,11.78,11.76,11.76,302544.0,11.266,11.266,11.2468,11.2468,302544.0
2017-11-28 15:25:00,11.76,11.76,11.73,11.73,282996.0,11.2468,11.2468,11.2181,11.2181,282996.0
2017-11-28 15:30:00,11.73,11.74,11.72,11.72,193608.0,11.2181,11.2277,11.2086,11.2086,193608.0
2017-11-28 15:35:00,11.72,11.73,11.71,11.72,143640.0,11.2086,11.2181,11.199,11.2086,143640.0
2017-11-28 15:40:00,11.72,11.74,11.72,11.72,128376.0,11.2086,11.2277,11.2086,11.2086,128376.0
2017-11-28 15:45:00,11.73,11.73,11.72,11.73,124572.0,11.2181,11.2181,11.2086,11.2181,124572.0
2017-11-28 15:50:00,11.73,11.74,11.72,11.74,344292.0,11.2181,11.2277,11.2086,11.2277,344292.0
2017-11-28 15:55:00,11.74,11.76,11.73,11.76,1076376.0,11.2277,11.2468,11.2181,11.2468,1076376.0
2017-11-29 09:30:00,11.72,11.72,11.63,11.63,2927268.0,11.2086,11.2086,11.1225,11.1225,2927268.0
2017-11-29 09:35:00,11.64,11.64,11.57,11.59,2812368.0,11.1321,11.1321,11.0651,11.0842,2812368.0
2017-11-29 09:40:00,11.59,11.62,11.56,11.61,2348556.0,11.0842,11.1129,11.0556,11.1034,2348556.0
2017-11-29 09:45:00,11.61,11.61,11.52,11.53,2431824.0,11.1034,11.1034,11.0173,11.0269,2431824.0
2017-11-29 09:50:00,11.53,11.56,11.51,11.54,1861896.0,11.0269,11.0556,11.0077,11.0364,1861896.0
2017-11-29 09:55:00,11.54,11.55,11.52,11.52,1561368.0,11.0364,11.046,11.0173,11.0173,1561368.0
2017-11-29 10:00:00,11.52,11.52,11.45,11.48,2683944.0,11.0173,11.0173,10.9504,10.979,2683944.0
2017-11-29 10:05:00,11.48,11.53,11.47,11.52,1185540.0,10.979,11.0269,10.9695,11.0173,1185540.0
2017-11-29 10:10:00,11.52,11.55,11.46,11.46,2442636.0,11.0173,11.046,10.9599,10.9599,2442636.0
2017-11-29 10:15:00,11.46,11.46,11.3,11.31,5708616.0,10.9599,10.9599,10.8069,10.8165,5708616.0
2017-11-29 10:20:00,11.31,11.35,11.21,11.22,3577716.0,10.8165,10.8547,10.7208,10.7304,3577716.0
2017-11-29 10:25:00,11.23,11.28,11.18,11.28,3469308.0,10.74,10.7878,10.6921,10.7878,3469308.0
2017-11-29 10:30:00,11.27,11.28,11.2,11.26,2341464.0,10.7782,10.7878,10.7113,10.7686,2341464.0
2017-11-29 10:35:00,11.26,11.36,11.25,11.33,1828920.0,10.7686,10.8643,10.7591,10.8356,1828920.0
2017-11-29 10:40:00,11.34,11.36,11.29,11.33,1285800.0,10.8452,10.8643,10.7973,10.8356,1285800.0
2017-11-29 10:45:00,11.33,11.34,11.26,11.29,923940.0,10.8356,10.8452,10.7686,10.7973,923940.0
2017-11-29 10:50:00,11.29,11.29,11.2,11.21,1945896.0,10.7973,10.7973,10.7113,10.7208,1945896.0
2017-11-29 10:55:00,11.22,11.26,11.17,11.19,2578140.0,10.7304,10.7686,10.6826,10.7017,2578140.0
2017-11-29 11:00:00,11.19,11.22,11.13,11.2,2315076.0,10.7017,10.7304,10.6443,10.7113,2315076.0
2017-11-29 11:05:00,11.2,11.22,11.15,11.15,1159836.0,10.7113,10.7304,10.6634,10.6634,1159836.0
2017-11-29 11:10:00,11.15,11.25,11.14,11.24,1473576.0,10.6634,10.7591,10.6539,10.7495,1473576.0
2017-11-29 11:15:00,11.24,11.25,11.17,11.2,805056.0,10.7495,10.7591,10.6826,10.7113,805056.0
2017-11-29 11:20:00,11.19,11.2,11.13,11.14,1657824.0,10.7017,10.7113,10.6443,10.6539,1657824.0
2017-11-29 11:25:00,11.14,11.17,11.11,11.17,1289652.0,10.6539,10.6826,10.6252,10.6826,1289652.0
2017-11-29 11:30:00,11.16,11.16,11.13,11.15,725460.0,10.673,10.673,10.6443,10.6634,725460.0
2017-11-29 11:35:00,11.15,11.2,11.15,11.18,646092.0,10.6634,10.7113,10.6634,10.6921,646092.0
2017-11-29 11:40:00,11.18,11.18,11.06,11.1,2025660.0,10.6921,10.6921,10.5774,10.6156,2025660.0
2017-11-29 11:45:00,11.1,11.11,11.06,11.09,1169484.0,10.6156,10.6252,10.5774,10.6061,1169484.0
2017-11-29 11:50:00,11.09,11.1,11.05,11.07,852996.0,10.6061,10.6156,10.5678,10.5869,852996.0
2017-11-29 11:55:00,11.07,11.07,11.02,11.03,987864.0,10.5869,10.5869,10.5391,10.5487,987864.0
2017-11-29 12:00:00,11.03,11.05,10.99,10.99,1726284.0,10.5487,10.5678,10.5104,10.5104,1726284.0
2017-11-29 12:05:00,10.99,11.05,10.98,11.05,773892.0,10.5104,10.5678,10.5009,10.5678,773892.0
2017-11-29 12:10:00,11.05,11.07,11.0,11.02,1141224.0,10.5678,10.5869,10.52,10.5391,1141224.0
2017-11-29 12:15:00,11.04,11.11,11.02,11.1,858048.0,10.5582,10.6252,10.5391,10.6156,858048.0
2017-11-29 12:20:00,11.1,11.13,11.1,11.13,1002216.0,10.6156,10.6443,10.6156,10.6443,1002216.0
2017-11-29 12:25:00,11.13,11.15,11.11,11.13,1094748.0,10.6443,10.6634,10.6252,10.6443,1094748.0
2017-11-29 12:30:00,11.13,11.14,11.11,11.14,685176.0,10.6443,10.6539,10.6252,10.6539,685176.0
2017-11-29 12:35:00,11.14,11.18,11.14,11.18,1204368.0,10.6539,10.6921,10.6539,10.6921,1204368.0
2017-11-29 12:40:00,11.18,11.21,11.17,11.17,1349556.0,10.6921,10.7208,10.6826,10.6826,1349556.0
2017-11-29 12:45:00,11.17,11.22,11.17,11.22,605868.0,10.6826,10.7304,10.6826,10.7304,605868.0
2017-11-29 12:50:00,11.22,11.22,11.16,11.16,1384548.0,10.7304,10.7304,10.673,10.673,1384548.0
2017-11-29 12:55:00,11.16,11.19,11.15,11.16,635544.0,10.673,10.7017,10.6634,10.673,635544.0
2017-11-29 13:00:00,11.16,11.17,11.14,11.15,671268.0,10.673,10.6826,10.6539,10.6634,671268.0
2017-11-29 13:05:00,11.15,11.15,11.12,11.13,400404.0,10.6634,10.6634,10.6348,10.6443,400404.0
2017-11-29 13:10:00,11.14,11.2,11.14,11.19,487536.0,10.6539,10.7113,10.6539,10.7017,487536.0
2017-11-29 13:15:00,11.19,11.24,11.19,11.24,967740.0,10.7017,10.7495,10.7017,10.7495,967740.0
2017-11-29 13:20:00,11.23,11.26,11.23,11.25,1010076.0,10.74,10.7686,10.74,10.7591,1010076.0
2017-11-29 13:25:00,11.25,11.27,11.25,11.26,586284.0,10.7591,10.7782,10.7591,10.7686,586284.0
2017-11-29 13:30:00,11.26,11.27,11.24,11.25,657432.0,10.7686,10.7782,10.7495,10.7591,657432.0
2017-11-29 13:35:00,11.25,11.26,11.24,11.24,286692.0,10.7591,10.7686,10.7495,10.7495,286692.0
2017-11-29 13:40:00,11.23,11.25,11.21,11.25,511464.0,10.74,10.7591,10.7208,10.7591,511464.0
2017-11-29 13:45:00,11.24,11.25,11.23,11.25,279396.0,10.7495,10.7591,10.74,10.7591,279396.0
2017-11-29 13:50:00,11.24,11.25,11.16,11.18,728196.0,10.7495,10.7591,10.673,10.6921,728196.0
2017-11-29 13:55:00,11.17,11.18,11.14,11.16,684540.0,10.6826,10.6921,10.6539,10.673,684540.0
2017-11-29 14:00:00,11.15,11.18,11.13,11.17,392808.0,10.6634,10.6921,10.6443,10.6826,392808.0
2017-11-29 14:05:00,11.16,11.17,11.15,11.16,333852.0,10.673,10.6826,10.6634,10.673,333852.0
2017-11-29 14:10:00,11.15,11.19,11.15,11.18,332628.0,10.6634,10.7017,10.6634,10.6921,332628.0
2017-11-29 14:15:00,11.18,11.18,11.15,11.15,291708.0,10.6921,10.6921,10.6634,10.6634,291708.0
2017-11-29 14:20:00,11.15,11.17,11.15,11.15,173232.0,10.6634,10.6826,10.6634,10.6634,173232.0
2017-11-29 14:25:00,11.16,11.16,11.08,11.12,1201440.0,10.673,10.673,10.5965,10.6348,1201440.0
2017-11-29 14:30:00,11.12,11.13,11.09,11.1,442260.0,10.6348,10.6443,10.6061,10.6156,442260.0
2017-11-29 14:35:00,11.1,11.12,11.09,11.09,457920.0,10.6156,10.6348,10.6061,10.6061,457920.0
2017-11-29 14:40:00,11.09,11.15,11.09,11.12,582828.0,10.6061,10.6634,10.6061,10.6348,582828.0
2017-11-29 14:45:00,11.12,11.14,11.1,11.13,654840.0,10.6348,10.6539,10.6156,10.6443,654840.0
2017-11-29 14:50:00,11.13,11.16,11.13,11.15,498372.0,10.6443,10.673,10.6443,10.6634,498372.0
2017-11-29 14:55:00,11.15,11.17,11.11,11.12,492996.0,10.6634,10.6826,10.6252,10.6348,492996.0
2017-11-29 15:00:00,11.12,11.14,11.11,11.13,421464.0,10.6348,10.6539,10.6252,10.6443,421464.0
2017-11-29 15:05:00,11.12,11.13,11.1,11.11,574536.0,10.6348,10.6443,10.6156,10.6252,574536.0
2017-11-29 15:10:00,11.11,11.12,11.06,11.06,778764.0,10.6252,10.6348,10.5774,10.5774,778764.0
2017-11-29 15:15:00,11.06,11.06,11.04,11.05,653700.0,10.5774,10.5774,10.5582,10.5678,653700.0
2017-11-29 15:20:00,11.05,11.1,11.05,11.09,567996.0,10.5678,10.6156,10.5678,10.6061,567996.0
2017-11-29 15:25:00,11.09,11.12,11.08,11.12,441432.0,10.6061,10.6348,10.5965,10.6348,441432.0
2017-11-29 15:30:00,11.12,11.17,11.1,11.16,754308.0,10.6348,10.6826,10.6156,10.673,754308.0
2017-11-29 15:35:00,11.16,11.17,11.13,11.13,471720.0,10.673,10.6826,10.6443,10.6443,471720.0
2017-11-29 15:40:00,11.13,11.14,11.1,11.11,598728.0,10.6443,10.6539,10.6156,10.6252,598728.0
2017-11-29 15:45:00,11.11,11.14,11.11,11.14,582864.0,10.6252,10.6539,10.6252,10.6539,582864.0
2017-11-29 15:50:00,11.14,11.17,11.14,11.17,1130340.0,10.6539,10.6826,10.6539,10.6826,1130340.0
2017-11-29 15:55:00,11.17,11.19,11.15,11.15,2843556.0,10.6826,10.7017,10.6634,10.6634,2843556.0
2017-11-30 09:30:00,11.29,11.33,11.25,11.33,3938244.0,10.7973,10.8356,10.7591,10.8356,3938244.0
2017-11-30 09:35:00,11.33,11.35,11.2,11.24,2949816.0,10.8356,10.8547,10.7113,10.7495,2949816.0
2017-11-30 09:40:00,11.24,11.3,11.21,11.29,1424232.0,10.7495,10.8069,10.7208,10.7973,1424232.0
2017-11-30 09:45:00,11.29,11.33,11.23,11.31,1474992.0,10.7973,10.8356,10.74,10.8165,1474992.0
2017-11-30 09:50:00,11.31,11.31,11.22,11.23,1586568.0,10.8165,10.8165,10.7304,10.74,1586568.0
2017-11-30 09:55:00,11.24,11.28,11.22,11.26,1297092.0,10.7495,10.7878,10.7304,10.7686,1297092.0
2017-11-30 10:00:00,11.26,11.31,11.24,11.3,1024260.0,10.7686,10.8165,10.7495,10.8069,1024260.0
2017-11-30 10:05:00,11.3,11.32,11.27,11.28,531096.0,10.8069,10.826,10.7782,10.7878,531096.0
2017-11-30 10:10:00,11.28,11.31,11.27,11.29,483096.0,10.7878,10.8165,10.7782,10.7973,483096.0
2017-11-30 10:15:00,11.29,11.32,11.25,11.31,1073952.0,10.7973,10.826,10.7591,10.8165,1073952.0
2017-11-30 10:20:00,11.32,11.35,11.3,11.33,1204872.0,10.826,10.8547,10.8069,10.8356,1204872.0
2017-11-30 10:25:00,11.33,11.34,11.31,11.33,891372.0,10.8356,10.8452,10.8165,10.8356,891372.0
2017-11-30 10:30:00,11.33,11.39,11.33,11.36,1022436.0,10.8356,10.893,10.8356,10.8643,1022436.0
2017-11-30 10:35:00,11.37,11.37,11.34,11.35,414300.0,10.8738,10.8738,10.8452,10.8547,414300.0
2017-11-30 10:40:00,11.35,11.36,11.32,11.36,393960.0,10.8547,10.8643,10.826,10.8643,393960.0
2017-11-30 10:45:00,11.36,11.37,11.34,11.36,223836.0,10.8643,10.8738,10.8452,10.8643,223836.0
2017-11-30 10:50:00,11.35,11.36,11.32,11.35,435588.0,10.8547,10.8643,10.826,10.8547,435588.0
2017-11-30 10:55:00,11.34,11.35,11.34,11.34,608784.0,10.8452,10.8547,10.8452,10.8452,608784.0
2017-11-30 11:00:00,11.34,11.42,11.33,11.38,1360908.0,10.8452,10.9217,10.8356,10.8834,1360908.0
2017-11-30 11:05:00,11.38,11.4,11.38,11.39,540696.0,10.8834,10.9025,10.8834,10.893,540696.0
2017-11-30 11:10:00,11.38,11.41,11.38,11.41,581736.0,10.8834,10.9121,10.8834,10.9121,581736.0
2017-11-30 11:15:00,11.41,11.45,11.41,11.44,1032300.0,10.9121,10.9504,10.9121,10.9408,1032300.0
2017-11-30 11:20:00,11.44,11.44,11.39,11.4,712440.0,10.9408,10.9408,10.893,10.9025,712440.0
2017-11-30 11:25:00,11.4,11.4,11.33,11.36,714840.0,10.9025,10.9025,10.8356,10.8643,714840.0
2017-11-30 11:30:00,11.36,11.37,11.35,11.36,442092.0,10.8643,10.8738,10.8547,10.8643,442092.0
2017-11-30 11:35:00,11.37,11.37,11.34,11.37,1154268.0,10.8738,10.8738,10.8452,10.8738,1154268.0
2017-11-30 11:40:00,11.37,11.37,11.35,11.35,299340.0,10.8738,10.8738,10.8547,10.8547,299340.0
2017-11-30 11:45:00,11.35,11.38,11.34,11.37,325764.0,10.8547,10.8834,10.8452,10.8738,325764.0
2017-11-30 11:50:00,11.37,11.38,11.36,11.36,213360.0,10.8738,10.8834,10.8643,10.8643,213360.0
2017-11-30 11:55:00,11.37,11.38,11.35,11.38,305136.0,10.8738,10.8834,10.8547,10.8834,305136.0
2017-11-30 12:00:00,11.38,11.38,11.36,11.36,335304.0,10.8834,10.8834,10.8643,10.8643,335304.0
2017-11-30 12:05:00,11.36,11.39,11.36,11.39,173724.0,10.8643,10.893,10.8643,10.893,173724.0
2017-11-30 12:10:00,11.4,11.43,11.39,11.42,837480.0,10.9025,10.9312,10.893,10.9217,837480.0
2017-11-30 12:15:00,11.43,11.44,11.42,11.43,821808.0,10.9312,10.9408,10.9217,10.9312,821808.0
2017-11-30 12:20:00,11.43,11.46,11.43,11.46,460572.0,10.9312,10.9599,10.9312,10.9599,460572.0
2017-11-30 12:25:00,11.46,11.47,11.45,11.46,394104.0,10.9599,10.9695,10.9504,10.9599,394104.0
2017-11-30 12:30:00,11.46,11.47,11.44,11.46,611628.0,10.9599,10.9695,10.9408,10.9599,611628.0
2017-11-30 12:35:00,11.45,11.46,11.44,11.46,474228.0,10.9504,10.9599,10.9408,10.9599,474228.0
2017-11-30 12:40:00,11.46,11.47,11.45,11.46,636696.0,10.9599,10.9695,10.9504,10.9599,636696.0
2017-11-30 12:45:00,11.47,11.49,11.45,11.45,941304.0,10.9695,10.9886,10.9504,10.9504,941304.0
2017-11-30 12:50:00,11.44,11.45,11.4,11.4,994608.0,10.9408,10.9504,10.9025,10.9025,994608.0
2017-11-30 12:55:00,11.4,11.42,11.36,11.42,797460.0,10.9025,10.9217,10.8643,10.9217,797460.0
2017-11-30 13:00:00,11.42,11.45,11.42,11.44,562704.0,10.9217,10.9504,10.9217,10.9408,562704.0
2017-11-30 13:05:00,11.44,11.45,11.44,11.45,289536.0,10.9408,10.9504,10.9408,10.9504,289536.0
2017-11-30 13:10:00,11.45,11.46,11.44,11.46,356016.0,10.9504,10.9599,10.9408,10.9599,356016.0
2017-11-30 13:15:00,11.45,11.45,11.38,11.41,561372.0,10.9504,10.9504,10.8834,10.9121,561372.0
2017-11-30 13:20:00,11.41,11.43,11.4,11.4,349908.0,10.9121,10.9312,10.9025,10.9025,349908.0
2017-11-30 13:25:00,11.4,11.44,11.4,11.44,496728.0,10.9025,10.9408,10.9025,10.9408,496728.0
2017-11-30 13:30:00,11.44,11.44,11.42,11.43,353724.0,10.9408,10.9408,10.9217,10.9312,353724.0
2017-11-30 13:35:00,11.44,11.45,11.42,11.43,321876.0,10.9408,10.9504,10.9217,10.9312,321876.0
2017-11-30 13:40:00,11.43,11.43,11.41,11.42,273156.0,10.9312,10.9312,10.9121,10.9217,273156.0
2017-11-30 13:45:00,11.42,11.44,11.41,11.42,181188.0,10.9217,10.9408,10.9121,10.9217,181188.0
2017-11-30 13:50:00,11.43,11.43,11.4,11.41,252084.0,10.9312,10.9312,10.9025,10.9121,252084.0
2017-11-30 13:55:00,11.41,11.44,11.39,11.44,766308.0,10.9121,10.9408,10.893,10.9408,766308.0
2017-11-30 14:00:00,11.44,11.45,11.41,11.41,189708.0,10.9408,10.9504,10.9121,10.9121,189708.0
2017-11-30 14:05:00,11.42,11.42,11.39,11.4,374724.0,10.9217,10.9217,10.893,10.9025,374724.0
2017-11-30 14:10:00,11.39,11.42,11.39,11.41,368388.0,10.893,10.9217,10.893,10.9121,368388.0
2017-11-30 14:15:00,11.41,11.42,11.4,11.41,192552.0,10.9121,10.9217,10.9025,10.9121,192552.0
2017-11-30 14:20:00,11.41,11.42,11.41,11.42,171252.0,10.9121,10.9217,10.9121,10.9217,171252.0
2017-11-30 14:25:00,11.42,11.45,11.42,11.45,245508.0,10.9217,10.9504,10.9217,10.9504,245508.0
2017-11-30 14:30:00,11.45,11.45,11.43,11.43,158940.0,10.9504,10.9504,10.9312,10.9312,158940.0
2017-11-30 14:35:00,11.43,11.43,11.4,11.42,330696.0,10.9312,10.9312,10.9025,10.9217,330696.0
2017-11-30 14:40:00,11.41,11.42,11.41,11.42,204936.0,10.9121,10.9217,10.9121,10.9217,204936.0
2017-11-30 14:45:00,11.41,11.42,11.41,11.41,37200.0,10.9121,10.9217,10.9121,10.9121,37200.0
2017-11-30 14:50:00,11.41,11.42,11.4,11.42,269088.0,10.9121,10.9217,10.9025,10.9217,269088.0
2017-11-30 14:55:00,11.42,11.42,11.38,11.39,326016.0,10.9217,10.9217,10.8834,10.893,326016.0
2017-11-30 15:00:00,11.39,11.39,11.37,11.37,501072.0,10.893,10.893,10.8738,10.8738,501072.0
2017-11-30 15:05:00,11.37,11.37,11.32,11.32,1027272.0,10.8738,10.8738,10.826,10.826,1027272.0
2017-11-30 15:10:00,11.32,11.36,11.32,11.35,422568.0,10.826,10.8643,10.826,10.8547,422568.0
2017-11-30 15:15:00,11.36,11.37,11.35,11.35,192876.0,10.8643,10.8738,10.8547,10.8547,192876.0
2017-11-30 15:20:00,11.35,11.38,11.35,11.37,232992.0,10.8547,10.8834,10.8547,10.8738,232992.0
2017-11-30 15:25:00,11.37,11.4,11.37,11.39,512796.0,10.8738,10.9025,10.8738,10.893,512796.0
2017-11-30 15:30:00,11.4,11.4,11.37,11.38,607632.0,10.9025,10.9025,10.8738,10.8834,607632.0
2017-11-30 15:35:00,11.38,11.39,11.34,11.34,724140.0,10.8834,10.893,10.8452,10.8452,724140.0
2017-11-30 15:40:00,11.34,11.38,11.34,11.37,532308.0,10.8452,10.8834,10.8452,10.8738,532308.0
2017-11-30 15:45:00,11.37,11.42,11.36,11.42,959892.0,10.8738,10.9217,10.8643,10.9217,959892.0
2017-11-30 15:50:00,11.42,11.46,11.42,11.45,1572084.0,10.9217,10.9599,10.9217,10.9504,1572084.0
2017-11-30 15:55:00,11.45,11.46,11.41,11.42,1777212.0,10.9504,10.9599,10.9121,10.9217,1777212.0
2017-12-01 09:30:00,11.2,11.36,11.2,11.33,3522120.0,10.7113,10.8643,10.7113,10.8356,3522120.0
2017-12-01 09:35:00,11.34,11.36,11.3,11.32,1588200.0,10.8452,10.8643,10.8069,10.826,1588200.0
2017-12-01 09:40:00,11.31,11.35,11.24,11.25,1404852.0,10.8165,10.8547,10.7495,10.7591,1404852.0
2017-12-01 09:45:00,11.25,11.27,11.22,11.24,1031772.0,10.7591,10.7782,10.7304,10.7495,1031772.0
2017-12-01 09:50:00,11.25,11.3,11.25,11.27,812856.0,10.7591,10.8069,10.7591,10.7782,812856.0
2017-12-01 09:55:00,11.27,11.29,11.24,11.28,604404.0,10.7782,10.7973,10.7495,10.7878,604404.0
2017-12-01 10:00:00,11.27,11.33,11.26,11.31,1491804.0,10.7782,10.8356,10.7686,10.8165,1491804.0
2017-12-01 10:05:00,11.31,11.36,11.31,11.35,904320.0,10.8165,10.8643,10.8165,10.8547,904320.0
2017-12-01 10:10:00,11.35,11.36,11.32,11.35,744144.0,10.8547,10.8643,10.826,10.8547,744144.0
2017-12-01 10:15:00,11.35,11.44,11.34,11.42,1442160.0,10.8547,10.9408,10.8452,10.9217,1442160.0
2017-12-01 10:20:00,11.42,11.43,11.39,11.39,1267752.0,10.9217,10.9312,10.893,10.893,1267752.0
2017-12-01 10:25:00,11.4,11.41,11.37,11.39,393660.0,10.9025,10.9121,10.8738,10.893,393660.0
2017-12-01 10:30:00,11.39,11.42,11.35,11.36,924996.0,10.893,10.9217,10.8547,10.8643,924996.0
2017-12-01 10:35:00,11.36,11.37,11.32,11.33,650832.0,10.8643,10.8738,10.826,10.8356,650832.0
2017-12-01 10:40:00,11.34,11.39,11.34,11.37,595560.0,10.8452,10.893,10.8452,10.8738,595560.0
2017-12-01 10:45:00,11.36,11.41,11.35,11.4,256404.0,10.8643,10.9121,10.8547,10.9025,256404.0
2017-12-01 10:50:00,11.4,11.42,11.39,11.41,615756.0,10.9025,10.9217,10.893,10.9121,615756.0
2017-12-01 10:55:00,11.41,11.42,11.38,11.38,338532.0,10.9121,10.9217,10.8834,10.8834,338532.0
2017-12-01 11:00:00,11.38,11.41,11.37,11.4,363780.0,10.8834,10.9121,10.8738,10.9025,363780.0
2017-12-01 11:05:00,11.4,11.41,11.24,11.3,2459028.0,10.9025,10.9121,10.7495,10.8069,2459028.0
2017-12-01 11:10:00,11.3,11.31,11.06,11.2,4266804.0,10.8069,10.8165,10.5774,10.7113,4266804.0
2017-12-01 11:15:00,11.19,11.21,11.12,11.16,4453848.0,10.7017,10.7208,10.6348,10.673,4453848.0
2017-12-01 11:20:00,11.16,11.17,11.02,11.04,3202692.0,10.673,10.6826,10.5391,10.5582,3202692.0
2017-12-01 11:25:00,11.03,11.08,10.91,10.95,2946792.0,10.5487,10.5965,10.4339,10.4722,2946792.0
2017-12-01 11:30:00,10.94,11.02,10.77,10.97,4036836.0,10.4626,10.5391,10.3,10.4913,4036836.0
2017-12-01 11:35:00,10.97,11.09,10.96,11.08,1495620.0,10.4913,10.6061,10.4817,10.5965,1495620.0
2017-12-01 11:40:00,11.08,11.13,11.05,11.07,1739088.0,10.5965,10.6443,10.5678,10.5869,1739088.0
2017-12-01 11:45:00,11.07,11.07,10.97,10.97,906204.0,10.5869,10.5869,10.4913,10.4913,906204.0
2017-12-01 11:50:00,10.97,11.08,10.9,11.08,2853336.0,10.4913,10.5965,10.4244,10.5965,2853336.0
2017-12-01 11:55:00,11.08,11.1,10.98,11.1,1722624.0,10.5965,10.6156,10.5009,10.6156,1722624.0
2017-12-01 12:00:00,11.1,11.11,11.02,11.11,883992.0,10.6156,10.6252,10.5391,10.6252,883992.0
2017-12-01 12:05:00,11.11,11.17,11.08,11.15,1345752.0,10.6252,10.6826,10.5965,10.6634,1345752.0
2017-12-01 12:10:00,11.14,11.15,11.08,11.1,433272.0,10.6539,10.6634,10.5965,10.6156,433272.0
2017-12-01 12:15:00,11.1,11.16,11.03,11.08,1430268.0,10.6156,10.673,10.5487,10.5965,1430268.0
2017-12-01 12:20:00,11.09,11.1,11.06,11.09,341328.0,10.6061,10.6156,10.5774,10.6061,341328.0
2017-12-01 12:25:00,11.09,11.1,11.06,11.09,420792.0,10.6061,10.6156,10.5774,10.6061,420792.0
2017-12-01 12:30:00,11.09,11.09,11.04,11.04,448476.0,10.6061,10.6061,10.5582,10.5582,448476.0
2017-12-01 12:35:00,11.04,11.05,11.0,11.03,1044648.0,10.5582,10.5678,10.52,10.5487,1044648.0
2017-12-01 12:40:00,11.01,11.12,11.01,11.12,484128.0,10.5296,10.6348,10.5296,10.6348,484128.0
2017-12-01 12:45:00,11.11,11.17,11.11,11.17,789744.0,10.6252,10.6826,10.6252,10.6826,789744.0
2017-12-01 12:50:00,11.17,11.2,11.16,11.16,775692.0,10.6826,10.7113,10.673,10.673,775692.0
2017-12-01 12:55:00,11.17,11.2,11.16,11.2,412560.0,10.6826,10.7113,10.673,10.7113,412560.0
2017-12-01 13:00:00,11.19,11.22,11.18,11.2,633432.0,10.7017,10.7304,10.6921,10.7113,633432.0
2017-12-01 13:05:00,11.19,11.2,11.15,11.15,457848.0,10.7017,10.7113,10.6634,10.6634,457848.0
2017-12-01 13:10:00,11.14,11.19,11.14,11.19,559128.0,10.6539,10.7017,10.6539,10.7017,559128.0
2017-12-01 13:15:00,11.19,11.19,11.15,11.17,232140.0,10.7017,10.7017,10.6634,10.6826,232140.0
2017-12-01 13:20:00,11.18,11.2,11.16,11.2,317652.0,10.6921,10.7113,10.673,10.7113,317652.0
2017-12-01 13:25:00,11.19,11.2,11.18,11.2,312324.0,10.7017,10.7113,10.6921,10.7113,312324.0
2017-12-01 13:30:00,11.2,11.26,11.2,11.25,762984.0,10.7113,10.7686,10.7113,10.7591,762984.0
2017-12-01 13:35:00,11.25,11.26,11.23,11.26,395748.0,10.7591,10.7686,10.74,10.7686,395748.0
2017-12-01 13:40:00,11.26,11.26,11.22,11.23,266016.0,10.7686,10.7686,10.7304,10.74,266016.0
2017-12-01 13:45:00,11.23,11.23,11.19,11.2,401004.0,10.74,10.74,10.7017,10.7113,401004.0
2017-12-01 13:50:00,11.21,11.21,11.19,11.2,184152.0,10.7208,10.7208,10.7017,10.7113,184152.0
2017-12-01 13:55:00,11.21,11.22,11.2,11.21,281172.0,10.7208,10.7304,10.7113,10.7208,281172.0
2017-12-01 14:00:00,11.2,11.23,11.18,11.22,380532.0,10.7113,10.74,10.6921,10.7304,380532.0
2017-12-01 14:05:00,11.22,11.22,11.18,11.2,172200.0,10.7304,10.7304,10.6921,10.7113,172200.0
2017-12-01 14:10:00,11.22,11.24,11.21,11.22,282456.0,10.7304,10.7495,10.7208,10.7304,282456.0
2017-12-01 14:15:00,11.22,11.24,11.2,11.23,310476.0,10.7304,10.7495,10.7113,10.74,310476.0
2017-12-01 14:20:00,11.23,11.25,11.22,11.23,368544.0,10.74,10.7591,10.7304,10.74,368544.0
2017-12-01 14:25:00,11.23,11.26,11.22,11.25,638124.0,10.74,10.7686,10.7304,10.7591,638124.0
2017-12-01 14:30:00,11.25,11.27,11.24,11.24,431112.0,10.7591,10.7782,10.7495,10.7495,431112.0
2017-12-01 14:35:00,11.24,11.25,11.22,11.23,459504.0,10.7495,10.7591,10.7304,10.74,459504.0
2017-12-01 14:40:00,11.23,11.24,11.2,11.2,344808.0,10.74,10.7495,10.7113,10.7113,344808.0
2017-12-01 14:45:00,11.2,11.21,11.17,11.18,636516.0,10.7113,10.7208,10.6826,10.6921,636516.0
2017-12-01 14:50:00,11.17,11.19,11.17,11.19,205020.0,10.6826,10.7017,10.6826,10.7017,205020.0
2017-12-01 14:55:00,11.19,11.2,11.18,11.2,98700.0,10.7017,10.7113,10.6921,10.7113,98700.0
2017-12-01 15:00:00,11.2,11.2,11.15,11.2,338064.0,10.7113,10.7113,10.6634,10.7113,338064.0
2017-12-01 15:05:00,11.2,11.23,11.2,11.23,573348.0,10.7113,10.74,10.7113,10.74,573348.0
2017-12-01 15:10:00,11.24,11.24,11.21,11.21,178740.0,10.7495,10.7495,10.7208,10.7208,178740.0
2017-12-01 15:15:00,11.21,11.24,11.21,11.24,220620.0,10.7208,10.7495,10.7208,10.7495,220620.0
2017-12-01 15:20:00,11.24,11.25,11.23,11.24,594408.0,10.7495,10.7591,10.74,10.7495,594408.0
2017-12-01 15:25:00,11.24,11.25,11.23,11.24,297360.0,10.7495,10.7591,10.74,10.7495,297360.0
2017-12-01 15:30:00,11.24,11.27,11.24,11.26,584388.0,10.7495,10.7782,10.7495,10.7686,584388.0
2017-12-01 15:35:00,11.26,11.27,11.25,11.27,425064.0,10.7686,10.7782,10.7591,10.7782,425064.0
2017-12-01 15:40:00,11.26,11.3,11.26,11.3,1047408.0,10.7686,10.8069,10.7686,10.8069,1047408.0
2017-12-01 15:45:00,11.3,11.3,11.26,11.28,1149816.0,10.8069,10.8069,10.7686,10.7878,1149816.0
2017-12-01 15:50:00,11.27,11.3,11.27,11.29,1210956.0,10.7782,10.8069,10.7782,10.7973,1210956.0
2017-12-01 15:55:00,11.29,11.3,11.27,11.28,2348700.0,10.7973,10.8069,10.7782,10.7878,2348700.0
2017-12-04 09:30:00,11.49,11.52,11.41,11.44,3017148.0,10.9886,11.0173,10.9121,10.9408,3017148.0
2017-12-04 09:35:00,11.44,11.49,11.4,11.48,1363932.0,10.9408,10.9886,10.9025,10.979,1363932.0
2017-12-04 09:40:00,11.48,11.49,11.45,11.48,1356540.0,10.979,10.9886,10.9504,10.979,1356540.0
2017-12-04 09:45:00,11.48,11.48,11.41,11.44,1362612.0,10.979,10.979,10.9121,10.9408,1362612.0
2017-12-04 09:50:00,11.44,11.46,11.42,11.42,736212.0,10.9408,10.9599,10.9217,10.9217,736212.0
2017-12-04 09:55:00,11.42,11.42,11.34,11.35,1840716.0,10.9217,10.9217,10.8452,10.8547,1840716.0
2017-12-04 10:00:00,11.34,11.35,11.27,11.27,2481528.0,10.8452,10.8547,10.7782,10.7782,2481528.0
2017-12-04 10:05:00,11.27,11.27,11.14,11.19,2720664.0,10.7782,10.7782,10.6539,10.7017,2720664.0
2017-12-04 10:10:00,11.19,11.21,11.13,11.21,1737036.0,10.7017,10.7208,10.6443,10.7208,1737036.0
2017-12-04 10:15:00,11.21,11.21,11.1,11.17,2410488.0,10.7208,10.7208,10.6156,10.6826,2410488.0
2017-12-04 10:20:00,11.17,11.25,11.15,11.24,1937868.0,10.6826,10.7591,10.6634,10.7495,1937868.0
2017-12-04 10:25:00,11.24,11.24,11.21,11.23,1106316.0,10.7495,10.7495,10.7208,10.74,1106316.0
2017-12-04 10:30:00,11.23,11.24,11.16,11.17,822492.0,10.74,10.7495,10.673,10.6826,822492.0
2017-12-04 10:35:00,11.16,11.23,11.16,11.23,932220.0,10.673,10.74,10.673,10.74,932220.0
2017-12-04 10:40:00,11.23,11.23,11.14,11.14,1018320.0,10.74,10.74,10.6539,10.6539,1018320.0
2017-12-04 10:45:00,11.14,11.14,11.06,11.06,2177412.0,10.6539,10.6539,10.5774,10.5774,2177412.0
2017-12-04 10:50:00,11.07,11.09,11.0,11.02,2791584.0,10.5869,10.6061,10.52,10.5391,2791584.0
2017-12-04 10:55:00,11.02,11.02,10.94,11.01,1796604.0,10.5391,10.5391,10.4626,10.5296,1796604.0
2017-12-04 11:00:00,11.0,11.03,10.96,10.98,1321548.0,10.52,10.5487,10.4817,10.5009,1321548.0
2017-12-04 11:05:00,10.99,11.01,10.95,10.98,947616.0,10.5104,10.5296,10.4722,10.5009,947616.0
2017-12-04 11:10:00,10.98,11.04,10.94,11.01,1402668.0,10.5009,10.5582,10.4626,10.5296,1402668.0
2017-12-04 11:15:00,11.01,11.08,11.01,11.08,1051596.0,10.5296,10.5965,10.5296,10.5965,1051596.0
2017-12-04 11:20:00,11.08,11.11,11.08,11.1,1028376.0,10.5965,10.6252,10.5965,10.6156,1028376.0
2017-12-04 11:25:00,11.09,11.12,11.08,11.09,1276704.0,10.6061,10.6348,10.5965,10.6061,1276704.0
2017-12-04 11:30:00,11.09,11.11,11.04,11.06,805452.0,10.6061,10.6252,10.5582,10.5774,805452.0
2017-12-04 11:35:00,11.04,11.1,11.04,11.1,552396.0,10.5582,10.6156,10.5582,10.6156,552396.0
2017-12-04 11:40:00,11.1,11.1,11.06,11.06,300852.0,10.6156,10.6156,10.5774,10.5774,300852.0
2017-12-04 11:45:00,11.06,11.06,11.01,11.05,751308.0,10.5774,10.5774,10.5296,10.5678,751308.0
2017-12-04 11:50:00,11.04,11.06,11.02,11.03,504204.0,10.5582,10.5774,10.5391,10.5487,504204.0
2017-12-04 11:55:00,11.03,11.08,11.03,11.08,456156.0,10.5487,10.5965,10.5487,10.5965,456156.0
2017-12-04 12:00:00,11.07,11.1,11.07,11.1,751044.0,10.5869,10.6156,10.5869,10.6156,751044.0
2017-12-04 12:05:00,11.09,11.11,11.08,11.09,748452.0,10.6061,10.6252,10.5965,10.6061,748452.0
2017-12-04 12:10:00,11.1,11.15,11.09,11.14,902820.0,10.6156,10.6634,10.6061,10.6539,902820.0
2017-12-04 12:15:00,11.14,11.15,11.11,11.12,553020.0,10.6539,10.6634,10.6252,10.6348,553020.0
2017-12-04 12:20:00,11.11,11.12,11.05,11.07,790608.0,10.6252,10.6348,10.5678,10.5869,790608.0
2017-12-04 12:25:00,11.07,11.08,11.05,11.08,589488.0,10.5869,10.5965,10.5678,10.5965,589488.0
2017-12-04 12:30:00,11.08,11.09,11.06,11.08,400464.0,10.5965,10.6061,10.5774,10.5965,400464.0
2017-12-04 12:35:00,11.08,11.1,11.08,11.1,301800.0,10.5965,10.6156,10.5965,10.6156,301800.0
2017-12-04 12:40:00,11.1,11.13,11.09,11.13,374028.0,10.6156,10.6443,10.6061,10.6443,374028.0
2017-12-04 12:45:00,11.13,11.15,11.12,11.15,590244.0,10.6443,10.6634,10.6348,10.6634,590244.0
2017-12-04 12:50:00,11.15,11.18,11.15,11.16,779748.0,10.6634,10.6921,10.6634,10.673,779748.0
2017-12-04 12:55:00,11.16,11.17,11.16,11.17,358068.0,10.673,10.6826,10.673,10.6826,358068.0
2017-12-04 13:00:00,11.17,11.2,11.17,11.2,1379880.0,10.6826,10.7113,10.6826,10.7113,1379880.0
2017-12-04 13:05:00,11.2,11.22,11.18,11.19,380160.0,10.7113,10.7304,10.6921,10.7017,380160.0
2017-12-04 13:10:00,11.19,11.22,11.19,11.22,502080.0,10.7017,10.7304,10.7017,10.7304,502080.0
2017-12-04 13:15:00,11.22,11.23,11.19,11.19,411432.0,10.7304,10.74,10.7017,10.7017,411432.0
2017-12-04 13:20:00,11.19,11.21,11.19,11.2,185724.0,10.7017,10.7208,10.7017,10.7113,185724.0
2017-12-04 13:25:00,11.2,11.21,11.17,11.18,353712.0,10.7113,10.7208,10.6826,10.6921,353712.0
2017-12-04 13:30:00,11.18,11.19,11.17,11.18,361932.0,10.6921,10.7017,10.6826,10.6921,361932.0
2017-12-04 13:35:00,11.18,11.2,11.17,11.19,215400.0,10.6921,10.7113,10.6826,10.7017,215400.0
2017-12-04 13:40:00,11.19,11.21,11.18,11.2,280764.0,10.7017,10.7208,10.6921,10.7113,280764.0
2017-12-04 13:45:00,11.2,11.21,11.17,11.17,480540.0,10.7113,10.7208,10.6826,10.6826,480540.0
2017-12-04 13:50:00,11.17,11.2,11.16,11.2,397884.0,10.6826,10.7113,10.673,10.7113,397884.0
2017-12-04 13:55:00,11.2,11.22,11.19,11.21,592200.0,10.7113,10.7304,10.7017,10.7208,592200.0
2017-12-04 14:00:00,11.21,11.22,11.19,11.19,387252.0,10.7208,10.7304,10.7017,10.7017,387252.0
2017-12-04 14:05:00,11.19,11.19,11.15,11.15,643176.0,10.7017,10.7017,10.6634,10.6634,643176.0
2017-12-04 14:10:00,11.15,11.16,11.13,11.14,476928.0,10.6634,10.673,10.6443,10.6539,476928.0
2017-12-04 14:15:00,11.13,11.15,11.09,11.09,467076.0,10.6443,10.6634,10.6061,10.6061,467076.0
2017-12-04 14:20:00,11.09,11.12,11.08,11.09,510972.0,10.6061,10.6348,10.5965,10.6061,510972.0
2017-12-04 14:25:00,11.09,11.09,11.05,11.07,555660.0,10.6061,10.6061,10.5678,10.5869,555660.0
2017-12-04 14:30:00,11.06,11.06,11.01,11.03,715224.0,10.5774,10.5774,10.5296,10.5487,715224.0
2017-12-04 14:35:00,11.03,11.07,11.02,11.05,576804.0,10.5487,10.5869,10.5391,10.5678,576804.0
2017-12-04 14:40:00,11.06,11.06,11.01,11.03,475872.0,10.5774,10.5774,10.5296,10.5487,475872.0
2017-12-04 14:45:00,11.03,11.05,11.0,11.01,350196.0,10.5487,10.5678,10.52,10.5296,350196.0
2017-12-04 14:50:00,11.01,11.05,11.0,11.03,489588.0,10.5296,10.5678,10.52,10.5487,489588.0
2017-12-04 14:55:00,11.03,11.04,10.99,11.01,525636.0,10.5487,10.5582,10.5104,10.5296,525636.0
2017-12-04 15:00:00,11.01,11.01,10.96,11.0,1297872.0,10.5296,10.5296,10.4817,10.52,1297872.0
2017-12-04 15:05:00,10.99,11.02,10.97,11.02,626484.0,10.5104,10.5391,10.4913,10.5391,626484.0
2017-12-04 15:10:00,11.02,11.02,10.98,10.99,419700.0,10.5391,10.5391,10.5009,10.5104,419700.0
2017-12-04 15:15:00,10.99,10.99,10.96,10.96,616488.0,10.5104,10.5104,10.4817,10.4817,616488.0
2017-12-04 15:20:00,10.96,11.02,10.96,11.02,748284.0,10.4817,10.5391,10.4817,10.5391,748284.0
2017-12-04 15:25:00,11.02,11.02,10.98,10.98,709644.0,10.5391,10.5391,10.5009,10.5009,709644.0
2017-12-04 15:30:00,10.98,11.01,10.94,10.95,965940.0,10.5009,10.5296,10.4626,10.4722,965940.0
2017-12-04 15:35:00,10.95,10.96,10.88,10.88,1585800.0,10.4722,10.4817,10.4052,10.4052,1585800.0
2017-12-04 15:40:00,10.89,10.91,10.88,10.9,851088.0,10.4148,10.4339,10.4052,10.4244,851088.0
2017-12-04 15:45:00,10.9,10.9,10.85,10.86,1216560.0,10.4244,10.4244,10.3765,10.3861,1216560.0
2017-12-04 15:50:00,10.86,10.9,10.86,10.89,963252.0,10.3861,10.4244,10.3861,10.4148,963252.0
2017-12-04 15:55:00,10.89,10.92,10.88,10.88,1404396.0,10.4148,10.4435,10.4052,10.4052,1404396.0
2017-12-05 09:30:00,10.86,10.94,10.75,10.93,3593580.0,10.3861,10.4626,10.2809,10.453,3593580.0
2017-12-05 09:35:00,10.94,11.05,10.94,11.01,3293016.0,10.4626,10.5678,10.4626,10.5296,3293016.0
2017-12-05 09:40:00,11.02,11.09,11.01,11.05,2052492.0,10.5391,10.6061,10.5296,10.5678,2052492.0
2017-12-05 09:45:00,11.05,11.07,11.04,11.06,1843872.0,10.5678,10.5869,10.5582,10.5774,1843872.0
2017-12-05 09:50:00,11.06,11.1,11.04,11.05,1053960.0,10.5774,10.6156,10.5582,10.5678,1053960.0
2017-12-05 09:55:00,11.05,11.14,11.05,11.09,1638060.0,10.5678,10.6539,10.5678,10.6061,1638060.0
2017-12-05 10:00:00,11.09,11.17,11.09,11.15,1229148.0,10.6061,10.6826,10.6061,10.6634,1229148.0
2017-12-05 10:05:00,11.14,11.14,11.1,11.1,784140.0,10.6539,10.6539,10.6156,10.6156,784140.0
2017-12-05 10:10:00,11.11,11.13,11.06,11.09,1358712.0,10.6252,10.6443,10.5774,10.6061,1358712.0
2017-12-05 10:15:00,11.09,11.14,11.07,11.13,928512.0,10.6061,10.6539,10.5869,10.6443,928512.0
2017-12-05 10:20:00,11.13,11.14,11.1,11.11,882612.0,10.6443,10.6539,10.6156,10.6252,882612.0
2017-12-05 10:25:00,11.1,11.14,11.1,11.11,324984.0,10.6156,10.6539,10.6156,10.6252,324984.0
2017-12-05 10:30:00,11.1,11.14,11.08,11.13,606972.0,10.6156,10.6539,10.5965,10.6443,606972.0
2017-12-05 10:35:00,11.13,11.15,11.1,11.11,612216.0,10.6443,10.6634,10.6156,10.6252,612216.0
2017-12-05 10:40:00,11.11,11.15,11.11,11.14,495120.0,10.6252,10.6634,10.6252,10.6539,495120.0
2017-12-05 10:45:00,11.14,11.17,11.13,11.16,545472.0,10.6539,10.6826,10.6443,10.673,545472.0
2017-12-05 10:50:00,11.16,11.16,11.11,11.14,801840.0,10.673,10.673,10.6252,10.6539,801840.0
2017-12-05 10:55:00,11.14,11.18,11.13,11.17,607260.0,10.6539,10.6921,10.6443,10.6826,607260.0
2017-12-05 11:00:00,11.17,11.2,11.17,11.19,716724.0,10.6826,10.7113,10.6826,10.7017,716724.0
2017-12-05 11:05:00,11.19,11.21,11.19,11.21,541932.0,10.7017,10.7208,10.7017,10.7208,541932.0
2017-12-05 11:10:00,11.21,11.26,11.21,11.25,1424400.0,10.7208,10.7686,10.7208,10.7591,1424400.0
2017-12-05 11:15:00,11.25,11.26,11.24,11.25,590604.0,10.7591,10.7686,10.7495,10.7591,590604.0
2017-12-05 11:20:00,11.25,11.27,11.24,11.25,703032.0,10.7591,10.7782,10.7495,10.7591,703032.0
2017-12-05 11:25:00,11.24,11.25,11.22,11.23,276144.0,10.7495,10.7591,10.7304,10.74,276144.0
2017-12-05 11:30:00,11.24,11.25,11.22,11.22,306660.0,10.7495,10.7591,10.7304,10.7304,306660.0
2017-12-05 11:35:00,11.22,11.23,11.19,11.2,502176.0,10.7304,10.74,10.7017,10.7113,502176.0
2017-12-05 11:40:00,11.2,11.22,11.2,11.21,395292.0,10.7113,10.7304,10.7113,10.7208,395292.0
2017-12-05 11:45:00,11.21,11.22,11.2,11.21,105072.0,10.7208,10.7304,10.7113,10.7208,105072.0
2017-12-05 11:50:00,11.21,11.22,11.18,11.18,152496.0,10.7208,10.7304,10.6921,10.6921,152496.0
2017-12-05 11:55:00,11.18,11.18,11.13,11.15,666000.0,10.6921,10.6921,10.6443,10.6634,666000.0
2017-12-05 12:00:00,11.14,11.16,11.11,11.12,757656.0,10.6539,10.673,10.6252,10.6348,757656.0
2017-12-05 12:05:00,11.11,11.12,11.1,11.11,308184.0,10.6252,10.6348,10.6156,10.6252,308184.0
2017-12-05 12:10:00,11.11,11.14,11.11,11.13,381120.0,10.6252,10.6539,10.6252,10.6443,381120.0
2017-12-05 12:15:00,11.13,11.14,11.1,11.13,393192.0,10.6443,10.6539,10.6156,10.6443,393192.0
2017-12-05 12:20:00,11.13,11.13,11.08,11.09,572124.0,10.6443,10.6443,10.5965,10.6061,572124.0
2017-12-05 12:25:00,11.09,11.13,11.09,11.12,261168.0,10.6061,10.6443,10.6061,10.6348,261168.0
2017-12-05 12:30:00,11.11,11.14,11.11,11.14,191184.0,10.6252,10.6539,10.6252,10.6539,191184.0
2017-12-05 12:35:00,11.15,11.15,11.13,11.13,407352.0,10.6634,10.6634,10.6443,10.6443,407352.0
2017-12-05 12:40:00,11.15,11.16,11.12,11.15,193536.0,10.6634,10.673,10.6348,10.6634,193536.0
2017-12-05 12:45:00,11.15,11.16,11.13,11.14,250212.0,10.6634,10.673,10.6443,10.6539,250212.0
2017-12-05 12:50:00,11.13,11.14,11.11,11.12,154620.0,10.6443,10.6539,10.6252,10.6348,154620.0
2017-12-05 12:55:00,11.12,11.13,11.04,11.06,827832.0,10.6348,10.6443,10.5582,10.5774,827832.0
2017-12-05 13:00:00,11.06,11.07,11.03,11.06,481380.0,10.5774,10.5869,10.5487,10.5774,481380.0
2017-12-05 13:05:00,11.05,11.06,11.02,11.02,328884.0,10.5678,10.5774,10.5391,10.5391,328884.0
2017-12-05 13:10:00,11.03,11.06,11.02,11.05,505896.0,10.5487,10.5774,10.5391,10.5678,505896.0
2017-12-05 13:15:00,11.05,11.09,11.03,11.09,327912.0,10.5678,10.6061,10.5487,10.6061,327912.0
2017-12-05 13:20:00,11.09,11.12,11.08,11.1,743232.0,10.6061,10.6348,10.5965,10.6156,743232.0
2017-12-05 13:25:00,11.1,11.11,11.09,11.1,94476.0,10.6156,10.6252,10.6061,10.6156,94476.0
2017-12-05 13:30:00,11.11,11.11,11.09,11.09,96120.0,10.6252,10.6252,10.6061,10.6061,96120.0
2017-12-05 13:35:00,11.1,11.13,11.1,11.11,255876.0,10.6156,10.6443,10.6156,10.6252,255876.0
2017-12-05 13:40:00,11.1,11.11,11.08,11.11,129264.0,10.6156,10.6252,10.5965,10.6252,129264.0
2017-12-05 13:45:00,11.1,11.11,11.08,11.1,131256.0,10.6156,10.6252,10.5965,10.6156,131256.0
2017-12-05 13:50:00,11.1,11.11,11.08,11.08,130128.0,10.6156,10.6252,10.5965,10.5965,130128.0
2017-12-05 13:55:00,11.08,11.09,11.07,11.09,239016.0,10.5965,10.6061,10.5869,10.6061,239016.0
2017-12-05 14:00:00,11.09,11.1,11.07,11.07,136176.0,10.6061,10.6156,10.5869,10.5869,136176.0
2017-12-05 14:05:00,11.07,11.09,11.07,11.09,132336.0,10.5869,10.6061,10.5869,10.6061,132336.0
2017-12-05 14:10:00,11.08,11.08,11.05,11.05,327576.0,10.5965,10.5965,10.5678,10.5678,327576.0
2017-12-05 14:15:00,11.05,11.06,11.01,11.02,354912.0,10.5678,10.5774,10.5296,10.5391,354912.0
2017-12-05 14:20:00,11.03,11.03,10.97,11.01,698640.0,10.5487,10.5487,10.4913,10.5296,698640.0
2017-12-05 14:25:00,11.01,11.02,11.01,11.01,246420.0,10.5296,10.5391,10.5296,10.5296,246420.0
2017-12-05 14:30:00,11.01,11.01,10.97,10.99,430212.0,10.5296,10.5296,10.4913,10.5104,430212.0
2017-12-05 14:35:00,10.99,11.0,10.96,10.96,475848.0,10.5104,10.52,10.4817,10.4817,475848.0
2017-12-05 14:40:00,10.96,10.99,10.95,10.97,275940.0,10.4817,10.5104,10.4722,10.4913,275940.0
2017-12-05 14:45:00,10.97,10.97,10.93,10.94,382032.0,10.4913,10.4913,10.453,10.4626,382032.0
2017-12-05 14:50:00,10.94,10.95,10.91,10.93,412452.0,10.4626,10.4722,10.4339,10.453,412452.0
2017-12-05 14:55:00,10.93,10.93,10.88,10.91,1319976.0,10.453,10.453,10.4052,10.4339,1319976.0
2017-12-05 15:00:00,10.92,10.95,10.9,10.94,603864.0,10.4435,10.4722,10.4244,10.4626,603864.0
2017-12-05 15:05:00,10.94,10.96,10.92,10.93,589320.0,10.4626,10.4817,10.4435,10.453,589320.0
2017-12-05 15:10:00,10.93,10.98,10.92,10.97,741600.0,10.453,10.5009,10.4435,10.4913,741600.0
2017-12-05 15:15:00,10.97,10.97,10.9,10.92,840576.0,10.4913,10.4913,10.4244,10.4435,840576.0
2017-12-05 15:20:00,10.92,10.96,10.91,10.95,778884.0,10.4435,10.4817,10.4339,10.4722,778884.0
2017-12-05 15:25:00,10.96,10.98,10.95,10.96,861252.0,10.4817,10.5009,10.4722,10.4817,861252.0
2017-12-05 15:30:00,10.96,10.97,10.93,10.93,360816.0,10.4817,10.4913,10.453,10.453,360816.0
2017-12-05 15:35:00,10.93,10.94,10.92,10.93,410040.0,10.453,10.4626,10.4435,10.453,410040.0
2017-12-05 15:40:00,10.93,10.96,10.92,10.94,295416.0,10.453,10.4817,10.4435,10.4626,295416.0
2017-12-05 15:45:00,10.94,10.94,10.89,10.91,875676.0,10.4626,10.4626,10.4148,10.4339,875676.0
2017-12-05 15:50:00,10.91,10.91,10.87,10.89,1241940.0,10.4339,10.4339,10.3957,10.4148,1241940.0
2017-12-05 15:55:00,10.89,10.93,10.89,10.89,1035696.0,10.4148,10.453,10.4148,10.4148,1035696.0
2017-12-06 09:30:00,10.78,10.88,10.74,10.86,3298632.0,10.3096,10.4052,10.2713,10.3861,3298632.0
2017-12-06 09:35:00,10.86,10.96,10.84,10.96,1929144.0,10.3861,10.4817,10.367,10.4817,1929144.0
2017-12-06 09:40:00,10.95,10.98,10.94,10.96,1312488.0,10.4722,10.5009,10.4626,10.4817,1312488.0
2017-12-06 09:45:00,10.96,10.96,10.88,10.88,1187076.0,10.4817,10.4817,10.4052,10.4052,1187076.0
2017-12-06 09:50:00,10.88,10.93,10.87,10.92,838860.0,10.4052,10.453,10.3957,10.4435,838860.0
2017-12-06 09:55:00,10.92,10.98,10.92,10.94,1206636.0,10.4435,10.5009,10.4435,10.4626,1206636.0
2017-12-06 10:00:00,10.94,11.02,10.94,10.98,1262556.0,10.4626,10.5391,10.4626,10.5009,1262556.0
2017-12-06 10:05:00,10.98,11.0,10.97,10.99,596868.0,10.5009,10.52,10.4913,10.5104,596868.0
2017-12-06 10:10:00,10.99,10.99,10.91,10.92,744036.0,10.5104,10.5104,10.4339,10.4435,744036.0
2017-12-06 10:15:00,10.92,10.95,10.91,10.93,489948.0,10.4435,10.4722,10.4339,10.453,489948.0
2017-12-06 10:20:00,10.95,10.98,10.93,10.95,516612.0,10.4722,10.5009,10.453,10.4722,516612.0
2017-12-06 10:25:00,10.95,10.98,10.95,10.97,311340.0,10.4722,10.5009,10.4722,10.4913,311340.0
2017-12-06 10:30:00,10.97,10.98,10.93,10.93,1088880.0,10.4913,10.5009,10.453,10.453,1088880.0
2017-12-06 10:35:00,10.92,10.94,10.86,10.87,976728.0,10.4435,10.4626,10.3861,10.3957,976728.0
2017-12-06 10:40:00,10.87,10.93,10.87,10.91,674520.0,10.3957,10.453,10.3957,10.4339,674520.0
2017-12-06 10:45:00,10.91,10.96,10.9,10.95,758736.0,10.4339,10.4817,10.4244,10.4722,758736.0
2017-12-06 10:50:00,10.94,10.95,10.93,10.93,177156.0,10.4626,10.4722,10.453,10.453,177156.0
2017-12-06 10:55:00,10.93,11.0,10.92,11.0,1705284.0,10.453,10.52,10.4435,10.52,1705284.0
2017-12-06 11:00:00,11.0,11.0,10.97,10.98,338520.0,10.52,10.52,10.4913,10.5009,338520.0
2017-12-06 11:05:00,10.99,11.0,10.97,11.0,215292.0,10.5104,10.52,10.4913,10.52,215292.0
2017-12-06 11:10:00,11.0,11.01,10.98,11.0,549840.0,10.52,10.5296,10.5009,10.52,549840.0
2017-12-06 11:15:00,11.0,11.01,10.98,10.99,299988.0,10.52,10.5296,10.5009,10.5104,299988.0
2017-12-06 11:20:00,10.98,11.05,10.98,11.02,804108.0,10.5009,10.5678,10.5009,10.5391,804108.0
2017-12-06 11:25:00,11.02,11.02,10.95,10.96,641916.0,10.5391,10.5391,10.4722,10.4817,641916.0
2017-12-06 11:30:00,10.97,10.97,10.94,10.95,623796.0,10.4913,10.4913,10.4626,10.4722,623796.0
2017-12-06 11:35:00,10.96,10.98,10.96,10.97,210300.0,10.4817,10.5009,10.4817,10.4913,210300.0
2017-12-06 11:40:00,10.97,10.99,10.97,10.97,175644.0,10.4913,10.5104,10.4913,10.4913,175644.0
2017-12-06 11:45:00,10.98,11.0,10.97,10.99,273792.0,10.5009,10.52,10.4913,10.5104,273792.0
2017-12-06 11:50:00,10.98,10.99,10.97,10.98,173256.0,10.5009,10.5104,10.4913,10.5009,173256.0
2017-12-06 11:55:00,10.98,10.99,10.96,10.99,378732.0,10.5009,10.5104,10.4817,10.5104,378732.0
2017-12-06 12:00:00,10.98,10.99,10.97,10.98,129576.0,10.5009,10.5104,10.4913,10.5009,129576.0
2017-12-06 12:05:00,10.98,11.0,10.97,10.99,207108.0,10.5009,10.52,10.4913,10.5104,207108.0
2017-12-06 12:10:00,10.99,11.01,10.99,11.0,395880.0,10.5104,10.5296,10.5104,10.52,395880.0
2017-12-06 12:15:00,10.99,11.0,10.95,10.95,740232.0,10.5104,10.52,10.4722,10.4722,740232.0
2017-12-06 12:20:00,10.95,10.96,10.94,10.95,446832.0,10.4722,10.4817,10.4626,10.4722,446832.0
2017-12-06 12:25:00,10.95,10.95,10.91,10.91,418668.0,10.4722,10.4722,10.4339,10.4339,418668.0
2017-12-06 12:30:00,10.91,10.93,10.91,10.93,332064.0,10.4339,10.453,10.4339,10.453,332064.0
2017-12-06 12:35:00,10.92,10.94,10.91,10.94,101424.0,10.4435,10.4626,10.4339,10.4626,101424.0
2017-12-06 12:40:00,10.94,10.96,10.94,10.96,210672.0,10.4626,10.4817,10.4626,10.4817,210672.0
2017-12-06 12:45:00,10.96,10.97,10.95,10.97,381288.0,10.4817,10.4913,10.4722,10.4913,381288.0
2017-12-06 12:50:00,10.96,10.98,10.96,10.96,215172.0,10.4817,10.5009,10.4817,10.4817,215172.0
2017-12-06 12:55:00,10.95,10.96,10.95,10.95,117300.0,10.4722,10.4817,10.4722,10.4722,117300.0
2017-12-06 13:00:00,10.95,10.95,10.93,10.94,71148.0,10.4722,10.4722,10.453,10.4626,71148.0
2017-12-06 13:05:00,10.94,10.95,10.92,10.93,106008.0,10.4626,10.4722,10.4435,10.453,106008.0
2017-12-06 13:10:00,10.93,10.94,10.92,10.94,656808.0,10.453,10.4626,10.4435,10.4626,656808.0
2017-12-06 13:15:00,10.94,10.96,10.94,10.95,811296.0,10.4626,10.4817,10.4626,10.4722,811296.0
2017-12-06 13:20:00,10.95,10.95,10.94,10.95,296916.0,10.4722,10.4722,10.4626,10.4722,296916.0
2017-12-06 13:25:00,10.95,10.96,10.95,10.95,166848.0,10.4722,10.4817,10.4722,10.4722,166848.0
2017-12-06 13:30:00,10.95,10.99,10.95,10.99,210384.0,10.4722,10.5104,10.4722,10.5104,210384.0
2017-12-06 13:35:00,10.99,11.01,10.99,11.0,245112.0,10.5104,10.5296,10.5104,10.52,245112.0
2017-12-06 13:40:00,11.0,11.02,11.0,11.01,208272.0,10.52,10.5391,10.52,10.5296,208272.0
2017-12-06 13:45:00,11.02,11.02,11.01,11.01,253296.0,10.5391,10.5391,10.5296,10.5296,253296.0
2017-12-06 13:50:00,11.02,11.03,11.02,11.02,209940.0,10.5391,10.5487,10.5391,10.5391,209940.0
2017-12-06 13:55:00,11.02,11.03,11.01,11.03,468600.0,10.5391,10.5487,10.5296,10.5487,468600.0
2017-12-06 14:00:00,11.02,11.08,11.02,11.08,1011768.0,10.5391,10.5965,10.5391,10.5965,1011768.0
2017-12-06 14:05:00,11.08,11.09,11.04,11.05,795048.0,10.5965,10.6061,10.5582,10.5678,795048.0
2017-12-06 14:10:00,11.05,11.05,11.03,11.03,713112.0,10.5678,10.5678,10.5487,10.5487,713112.0
2017-12-06 14:15:00,11.03,11.05,11.03,11.05,288024.0,10.5487,10.5678,10.5487,10.5678,288024.0
2017-12-06 14:20:00,11.05,11.05,11.04,11.05,193476.0,10.5678,10.5678,10.5582,10.5678,193476.0
2017-12-06 14:25:00,11.05,11.06,11.03,11.05,475896.0,10.5678,10.5774,10.5487,10.5678,475896.0
2017-12-06 14:30:00,11.04,11.05,11.03,11.04,84456.0,10.5582,10.5678,10.5487,10.5582,84456.0
2017-12-06 14:35:00,11.04,11.08,11.04,11.05,488196.0,10.5582,10.5965,10.5582,10.5678,488196.0
2017-12-06 14:40:00,11.05,11.06,11.05,11.06,202836.0,10.5678,10.5774,10.5678,10.5774,202836.0
2017-12-06 14:45:00,11.06,11.06,11.04,11.05,253452.0,10.5774,10.5774,10.5582,10.5678,253452.0
2017-12-06 14:50:00,11.04,11.05,11.04,11.04,123996.0,10.5582,10.5678,10.5582,10.5582,123996.0
2017-12-06 14:55:00,11.04,11.06,11.04,11.06,124908.0,10.5582,10.5774,10.5582,10.5774,124908.0
2017-12-06 15:00:00,11.06,11.07,11.06,11.06,225252.0,10.5774,10.5869,10.5774,10.5774,225252.0
2017-12-06 15:05:00,11.06,11.08,11.06,11.08,744720.0,10.5774,10.5965,10.5774,10.5965,744720.0
2017-12-06 15:10:00,11.08,11.1,11.08,11.09,673092.0,10.5965,10.6156,10.5965,10.6061,673092.0
2017-12-06 15:15:00,11.09,11.1,11.05,11.07,586644.0,10.6061,10.6156,10.5678,10.5869,586644.0
2017-12-06 15:20:00,11.07,11.07,11.04,11.04,404112.0,10.5869,10.5869,10.5582,10.5582,404112.0
2017-12-06 15:25:00,11.05,11.06,11.05,11.05,205920.0,10.5678,10.5774,10.5678,10.5678,205920.0
2017-12-06 15:30:00,11.06,11.06,11.04,11.04,225456.0,10.5774,10.5774,10.5582,10.5582,225456.0
2017-12-06 15:35:00,11.04,11.05,11.03,11.03,202164.0,10.5582,10.5678,10.5487,10.5487,202164.0
2017-12-06 15:40:00,11.04,11.04,11.02,11.03,309084.0,10.5582,10.5582,10.5391,10.5487,309084.0
2017-12-06 15:45:00,11.03,11.06,11.02,11.02,667248.0,10.5487,10.5774,10.5391,10.5391,667248.0
2017-12-06 15:50:00,11.02,11.03,11.0,11.03,847380.0,10.5391,10.5487,10.52,10.5487,847380.0
2017-12-06 15:55:00,11.03,11.05,11.01,11.04,1307076.0,10.5487,10.5678,10.5296,10.5582,1307076.0
2017-12-07 09:30:00,11.05,11.11,11.01,11.07,1616952.0,10.5678,10.6252,10.5296,10.5869,1616952.0
2017-12-07 09:35:00,11.07,11.15,11.05,11.13,1347576.0,10.5869,10.6634,10.5678,10.6443,1347576.0
2017-12-07 09:40:00,11.13,11.13,11.05,11.07,810300.0,10.6443,10.6443,10.5678,10.5869,810300.0
2017-12-07 09:45:00,11.08,11.11,11.07,11.1,909036.0,10.5965,10.6252,10.5869,10.6156,909036.0
2017-12-07 09:50:00,11.09,11.13,11.09,11.1,706428.0,10.6061,10.6443,10.6061,10.6156,706428.0
2017-12-07 09:55:00,11.1,11.11,11.08,11.1,453792.0,10.6156,10.6252,10.5965,10.6156,453792.0
2017-12-07 10:00:00,11.1,11.1,11.04,11.08,525876.0,10.6156,10.6156,10.5582,10.5965,525876.0
2017-12-07 10:05:00,11.08,11.09,11.02,11.02,581412.0,10.5965,10.6061,10.5391,10.5391,581412.0
2017-12-07 10:10:00,11.01,11.08,11.01,11.07,488124.0,10.5296,10.5965,10.5296,10.5869,488124.0
2017-12-07 10:15:00,11.07,11.09,11.03,11.06,440784.0,10.5869,10.6061,10.5487,10.5774,440784.0
2017-12-07 10:20:00,11.07,11.12,11.07,11.1,642864.0,10.5869,10.6348,10.5869,10.6156,642864.0
2017-12-07 10:25:00,11.11,11.14,11.11,11.14,942144.0,10.6252,10.6539,10.6252,10.6539,942144.0
2017-12-07 10:30:00,11.14,11.2,11.14,11.19,1089096.0,10.6539,10.7113,10.6539,10.7017,1089096.0
2017-12-07 10:35:00,11.19,11.23,11.18,11.22,1214160.0,10.7017,10.74,10.6921,10.7304,1214160.0
2017-12-07 10:40:00,11.22,11.23,11.2,11.22,818364.0,10.7304,10.74,10.7113,10.7304,818364.0
2017-12-07 10:45:00,11.22,11.23,11.2,11.21,931008.0,10.7304,10.74,10.7113,10.7208,931008.0
2017-12-07 10:50:00,11.21,11.21,11.18,11.19,307728.0,10.7208,10.7208,10.6921,10.7017,307728.0
2017-12-07 10:55:00,11.19,11.22,11.19,11.21,310152.0,10.7017,10.7304,10.7017,10.7208,310152.0
2017-12-07 11:00:00,11.22,11.23,11.19,11.19,460152.0,10.7304,10.74,10.7017,10.7017,460152.0
2017-12-07 11:05:00,11.19,11.2,11.14,11.15,609156.0,10.7017,10.7113,10.6539,10.6634,609156.0
2017-12-07 11:10:00,11.15,11.18,11.15,11.17,521220.0,10.6634,10.6921,10.6634,10.6826,521220.0
2017-12-07 11:15:00,11.17,11.18,11.16,11.17,167856.0,10.6826,10.6921,10.673,10.6826,167856.0
2017-12-07 11:20:00,11.17,11.18,11.16,11.17,287820.0,10.6826,10.6921,10.673,10.6826,287820.0
2017-12-07 11:25:00,11.17,11.2,11.16,11.19,317484.0,10.6826,10.7113,10.673,10.7017,317484.0
2017-12-07 11:30:00,11.2,11.21,11.19,11.2,574140.0,10.7113,10.7208,10.7017,10.7113,574140.0
2017-12-07 11:35:00,11.2,11.22,11.2,11.21,478776.0,10.7113,10.7304,10.7113,10.7208,478776.0
2017-12-07 11:40:00,11.21,11.22,11.21,11.21,387360.0,10.7208,10.7304,10.7208,10.7208,387360.0
2017-12-07 11:45:00,11.21,11.22,11.2,11.21,466836.0,10.7208,10.7304,10.7113,10.7208,466836.0
2017-12-07 11:50:00,11.21,11.23,11.2,11.22,261372.0,10.7208,10.74,10.7113,10.7304,261372.0
2017-12-07 11:55:00,11.22,11.25,11.22,11.24,862632.0,10.7304,10.7591,10.7304,10.7495,862632.0
2017-12-07 12:00:00,11.24,11.24,11.19,11.2,796680.0,10.7495,10.7495,10.7017,10.7113,796680.0
2017-12-07 12:05:00,11.2,11.22,11.19,11.22,385908.0,10.7113,10.7304,10.7017,10.7304,385908.0
2017-12-07 12:10:00,11.21,11.21,11.19,11.21,176580.0,10.7208,10.7208,10.7017,10.7208,176580.0
2017-12-07 12:15:00,11.21,11.22,11.2,11.22,108480.0,10.7208,10.7304,10.7113,10.7304,108480.0
2017-12-07 12:20:00,11.22,11.22,11.2,11.2,106068.0,10.7304,10.7304,10.7113,10.7113,106068.0
2017-12-07 12:25:00,11.2,11.2,11.19,11.19,149460.0,10.7113,10.7113,10.7017,10.7017,149460.0
2017-12-07 12:30:00,11.19,11.21,11.19,11.21,259740.0,10.7017,10.7208,10.7017,10.7208,259740.0
2017-12-07 12:35:00,11.21,11.22,11.2,11.21,118692.0,10.7208,10.7304,10.7113,10.7208,118692.0
2017-12-07 12:40:00,11.22,11.22,11.21,11.22,365016.0,10.7304,10.7304,10.7208,10.7304,365016.0
2017-12-07 12:45:00,11.21,11.23,11.21,11.23,105336.0,10.7208,10.74,10.7208,10.74,105336.0
2017-12-07 12:50:00,11.23,11.24,11.22,11.22,215628.0,10.74,10.7495,10.7304,10.7304,215628.0
2017-12-07 12:55:00,11.22,11.23,11.22,11.22,80904.0,10.7304,10.74,10.7304,10.7304,80904.0
2017-12-07 13:00:00,11.22,11.24,11.18,11.19,388608.0,10.7304,10.7495,10.6921,10.7017,388608.0
2017-12-07 13:05:00,11.19,11.2,11.19,11.2,113172.0,10.7017,10.7113,10.7017,10.7113,113172.0
2017-12-07 13:10:00,11.2,11.2,11.18,11.19,99372.0,10.7113,10.7113,10.6921,10.7017,99372.0
2017-12-07 13:15:00,11.18,11.19,11.17,11.19,73920.0,10.6921,10.7017,10.6826,10.7017,73920.0
2017-12-07 13:20:00,11.19,11.2,11.17,11.2,77136.0,10.7017,10.7113,10.6826,10.7113,77136.0
2017-12-07 13:25:00,11.2,11.21,11.19,11.21,337824.0,10.7113,10.7208,10.7017,10.7208,337824.0
2017-12-07 13:30:00,11.2,11.21,11.2,11.21,95724.0,10.7113,10.7208,10.7113,10.7208,95724.0
2017-12-07 13:35:00,11.21,11.22,11.21,11.22,115752.0,10.7208,10.7304,10.7208,10.7304,115752.0
2017-12-07 13:40:00,11.22,11.22,11.2,11.2,72900.0,10.7304,10.7304,10.7113,10.7113,72900.0
2017-12-07 13:45:00,11.2,11.2,11.15,11.15,688452.0,10.7113,10.7113,10.6634,10.6634,688452.0
2017-12-07 13:50:00,11.15,11.16,11.13,11.15,344760.0,10.6634,10.673,10.6443,10.6634,344760.0
2017-12-07 13:55:00,11.15,11.17,11.15,11.17,138780.0,10.6634,10.6826,10.6634,10.6826,138780.0
2017-12-07 14:00:00,11.17,11.18,11.17,11.18,67260.0,10.6826,10.6921,10.6826,10.6921,67260.0
2017-12-07 14:05:00,11.17,11.18,11.16,11.17,83184.0,10.6826,10.6921,10.673,10.6826,83184.0
2017-12-07 14:10:00,11.16,11.17,11.15,11.16,64056.0,10.673,10.6826,10.6634,10.673,64056.0
2017-12-07 14:15:00,11.16,11.18,11.15,11.17,90360.0,10.673,10.6921,10.6634,10.6826,90360.0
2017-12-07 14:20:00,11.17,11.17,11.13,11.14,437976.0,10.6826,10.6826,10.6443,10.6539,437976.0
2017-12-07 14:25:00,11.15,11.15,11.11,11.12,498336.0,10.6634,10.6634,10.6252,10.6348,498336.0
2017-12-07 14:30:00,11.13,11.13,11.09,11.11,765156.0,10.6443,10.6443,10.6061,10.6252,765156.0
2017-12-07 14:35:00,11.11,11.11,11.07,11.1,474432.0,10.6252,10.6252,10.5869,10.6156,474432.0
2017-12-07 14:40:00,11.09,11.11,11.08,11.08,326016.0,10.6061,10.6252,10.5965,10.5965,326016.0
2017-12-07 14:45:00,11.08,11.13,11.06,11.12,509016.0,10.5965,10.6443,10.5774,10.6348,509016.0
2017-12-07 14:50:00,11.12,11.14,11.12,11.13,436368.0,10.6348,10.6539,10.6348,10.6443,436368.0
2017-12-07 14:55:00,11.12,11.14,11.11,11.14,232416.0,10.6348,10.6539,10.6252,10.6539,232416.0
2017-12-07 15:00:00,11.14,11.15,11.13,11.14,215964.0,10.6539,10.6634,10.6443,10.6539,215964.0
2017-12-07 15:05:00,11.14,11.14,11.12,11.13,168024.0,10.6539,10.6539,10.6348,10.6443,168024.0
2017-12-07 15:10:00,11.13,11.13,11.11,11.13,158880.0,10.6443,10.6443,10.6252,10.6443,158880.0
2017-12-07 15:15:00,11.14,11.15,11.13,11.14,290712.0,10.6539,10.6634,10.6443,10.6539,290712.0
2017-12-07 15:20:00,11.14,11.18,11.13,11.16,423240.0,10.6539,10.6921,10.6443,10.673,423240.0
2017-12-07 15:25:00,11.16,11.17,11.16,11.16,310932.0,10.673,10.6826,10.673,10.673,310932.0
2017-12-07 15:30:00,11.17,11.17,11.14,11.17,331848.0,10.6826,10.6826,10.6539,10.6826,331848.0
2017-12-07 15:35:00,11.17,11.18,11.17,11.17,231384.0,10.6826,10.6921,10.6826,10.6826,231384.0
2017-12-07 15:40:00,11.17,11.17,11.15,11.16,272964.0,10.6826,10.6826,10.6634,10.673,272964.0
2017-12-07 15:45:00,11.17,11.18,11.15,11.16,175452.0,10.6826,10.6921,10.6634,10.673,175452.0
2017-12-07 15:50:00,11.16,11.17,11.14,11.17,456936.0,10.673,10.6826,10.6539,10.6826,456936.0
2017-12-07 15:55:00,11.17,11.18,11.14,11.16,1597380.0,10.6826,10.6921,10.6539,10.673,1597380.0
2017-12-08 09:30:00,11.4,11.47,11.39,11.45,3464232.0,10.9025,10.9695,10.893,10.9504,3464232.0
2017-12-08 09:35:00,11.46,11.48,11.42,11.42,1751052.0,10.9599,10.979,10.9217,10.9217,1751052.0
2017-12-08 09:40:00,11.42,11.45,11.39,11.45,1519632.0,10.9217,10.9504,10.893,10.9504,1519632.0
2017-12-08 09:45:00,11.44,11.46,11.42,11.43,823440.0,10.9408,10.9599,10.9217,10.9312,823440.0
2017-12-08 09:50:00,11.42,11.44,11.41,11.42,828000.0,10.9217,10.9408,10.9121,10.9217,828000.0
2017-12-08 09:55:00,11.42,11.45,11.41,11.43,569268.0,10.9217,10.9504,10.9121,10.9312,569268.0
2017-12-08 10:00:00,11.42,11.44,11.41,11.42,838476.0,10.9217,10.9408,10.9121,10.9217,838476.0
2017-12-08 10:05:00,11.43,11.44,11.42,11.43,422256.0,10.9312,10.9408,10.9217,10.9312,422256.0
2017-12-08 10:10:00,11.43,11.45,11.42,11.45,738684.0,10.9312,10.9504,10.9217,10.9504,738684.0
2017-12-08 10:15:00,11.45,11.45,11.4,11.43,1208904.0,10.9504,10.9504,10.9025,10.9312,1208904.0
2017-12-08 10:20:00,11.43,11.44,11.41,11.41,505956.0,10.9312,10.9408,10.9121,10.9121,505956.0
2017-12-08 10:25:00,11.42,11.44,11.41,11.43,681792.0,10.9217,10.9408,10.9121,10.9312,681792.0
2017-12-08 10:30:00,11.43,11.44,11.4,11.41,717288.0,10.9312,10.9408,10.9025,10.9121,717288.0
2017-12-08 10:35:00,11.41,11.43,11.4,11.4,535764.0,10.9121,10.9312,10.9025,10.9025,535764.0
2017-12-08 10:40:00,11.4,11.42,11.4,11.42,464772.0,10.9025,10.9217,10.9025,10.9217,464772.0
2017-12-08 10:45:00,11.42,11.44,11.41,11.44,1286964.0,10.9217,10.9408,10.9121,10.9408,1286964.0
2017-12-08 10:50:00,11.43,11.43,11.41,11.41,269508.0,10.9312,10.9312,10.9121,10.9121,269508.0
2017-12-08 10:55:00,11.41,11.42,11.41,11.42,261540.0,10.9121,10.9217,10.9121,10.9217,261540.0
2017-12-08 11:00:00,11.43,11.43,11.42,11.43,351204.0,10.9312,10.9312,10.9217,10.9312,351204.0
2017-12-08 11:05:00,11.43,11.44,11.42,11.42,308160.0,10.9312,10.9408,10.9217,10.9217,308160.0
2017-12-08 11:10:00,11.43,11.43,11.42,11.42,98928.0,10.9312,10.9312,10.9217,10.9217,98928.0
2017-12-08 11:15:00,11.41,11.42,11.41,11.42,231792.0,10.9121,10.9217,10.9121,10.9217,231792.0
2017-12-08 11:20:00,11.42,11.42,11.4,11.4,589308.0,10.9217,10.9217,10.9025,10.9025,589308.0
2017-12-08 11:25:00,11.4,11.4,11.32,11.34,2052096.0,10.9025,10.9025,10.826,10.8452,2052096.0
2017-12-08 11:30:00,11.34,11.35,11.3,11.3,793560.0,10.8452,10.8547,10.8069,10.8069,793560.0
2017-12-08 11:35:00,11.3,11.35,11.29,11.34,788088.0,10.8069,10.8547,10.7973,10.8452,788088.0
2017-12-08 11:40:00,11.34,11.36,11.34,11.35,620328.0,10.8452,10.8643,10.8452,10.8547,620328.0
2017-12-08 11:45:00,11.35,11.36,11.34,11.36,240084.0,10.8547,10.8643,10.8452,10.8643,240084.0
2017-12-08 11:50:00,11.36,11.36,11.35,11.35,290412.0,10.8643,10.8643,10.8547,10.8547,290412.0
2017-12-08 11:55:00,11.35,11.35,11.33,11.34,275460.0,10.8547,10.8547,10.8356,10.8452,275460.0
2017-12-08 12:00:00,11.34,11.35,11.33,11.33,206544.0,10.8452,10.8547,10.8356,10.8356,206544.0
2017-12-08 12:05:00,11.33,11.37,11.33,11.36,333084.0,10.8356,10.8738,10.8356,10.8643,333084.0
2017-12-08 12:10:00,11.36,11.38,11.36,11.38,288780.0,10.8643,10.8834,10.8643,10.8834,288780.0
2017-12-08 12:15:00,11.38,11.39,11.37,11.39,167976.0,10.8834,10.893,10.8738,10.893,167976.0
2017-12-08 12:20:00,11.4,11.4,11.38,11.39,207468.0,10.9025,10.9025,10.8834,10.893,207468.0
2017-12-08 12:25:00,11.39,11.41,11.39,11.4,327408.0,10.893,10.9121,10.893,10.9025,327408.0
2017-12-08 12:30:00,11.41,11.41,11.4,11.4,286176.0,10.9121,10.9121,10.9025,10.9025,286176.0
2017-12-08 12:35:00,11.4,11.4,11.38,11.38,350448.0,10.9025,10.9025,10.8834,10.8834,350448.0
2017-12-08 12:40:00,11.39,11.4,11.39,11.4,213792.0,10.893,10.9025,10.893,10.9025,213792.0
2017-12-08 12:45:00,11.4,11.4,11.38,11.39,243012.0,10.9025,10.9025,10.8834,10.893,243012.0
2017-12-08 12:50:00,11.38,11.39,11.38,11.38,137268.0,10.8834,10.893,10.8834,10.8834,137268.0
2017-12-08 12:55:00,11.38,11.38,11.36,11.36,359280.0,10.8834,10.8834,10.8643,10.8643,359280.0
2017-12-08 13:00:00,11.37,11.38,11.36,11.37,295404.0,10.8738,10.8834,10.8643,10.8738,295404.0
2017-12-08 13:05:00,11.38,11.38,11.37,11.38,329280.0,10.8834,10.8834,10.8738,10.8834,329280.0
2017-12-08 13:10:00,11.38,11.39,11.37,11.37,278820.0,10.8834,10.893,10.8738,10.8738,278820.0
2017-12-08 13:15:00,11.37,11.39,11.36,11.39,246852.0,10.8738,10.893,10.8643,10.893,246852.0
2017-12-08 13:20:00,11.39,11.4,11.38,11.38,220536.0,10.893,10.9025,10.8834,10.8834,220536.0
2017-12-08 13:25:00,11.38,11.38,11.37,11.38,120756.0,10.8834,10.8834,10.8738,10.8834,120756.0
2017-12-08 13:30:00,11.38,11.38,11.37,11.38,137016.0,10.8834,10.8834,10.8738,10.8834,137016.0
2017-12-08 13:35:00,11.38,11.38,11.36,11.38,256956.0,10.8834,10.8834,10.8643,10.8834,256956.0
2017-12-08 13:40:00,11.38,11.38,11.37,11.37,249144.0,10.8834,10.8834,10.8738,10.8738,249144.0
2017-12-08 13:45:00,11.37,11.37,11.36,11.36,117984.0,10.8738,10.8738,10.8643,10.8643,117984.0
2017-12-08 13:50:00,11.35,11.35,11.34,11.35,217428.0,10.8547,10.8547,10.8452,10.8547,217428.0
2017-12-08 13:55:00,11.35,11.36,11.35,11.36,107232.0,10.8547,10.8643,10.8547,10.8643,107232.0
2017-12-08 14:00:00,11.36,11.36,11.35,11.35,149772.0,10.8643,10.8643,10.8547,10.8547,149772.0
2017-12-08 14:05:00,11.35,11.35,11.34,11.34,445908.0,10.8547,10.8547,10.8452,10.8452,445908.0
2017-12-08 14:10:00,11.34,11.34,11.32,11.32,217224.0,10.8452,10.8452,10.826,10.826,217224.0
2017-12-08 14:15:00,11.33,11.33,11.3,11.3,401856.0,10.8356,10.8356,10.8069,10.8069,401856.0
2017-12-08 14:20:00,11.3,11.3,11.25,11.26,976932.0,10.8069,10.8069,10.7591,10.7686,976932.0
2017-12-08 14:25:00,11.26,11.3,11.26,11.29,889368.0,10.7686,10.8069,10.7686,10.7973,889368.0
2017-12-08 14:30:00,11.29,11.29,11.26,11.28,628944.0,10.7973,10.7973,10.7686,10.7878,628944.0
2017-12-08 14:35:00,11.28,11.3,11.28,11.3,326844.0,10.7878,10.8069,10.7878,10.8069,326844.0
2017-12-08 14:40:00,11.3,11.31,11.29,11.3,412236.0,10.8069,10.8165,10.7973,10.8069,412236.0
2017-12-08 14:45:00,11.3,11.31,11.3,11.3,158448.0,10.8069,10.8165,10.8069,10.8069,158448.0
2017-12-08 14:50:00,11.3,11.31,11.3,11.3,243384.0,10.8069,10.8165,10.8069,10.8069,243384.0
2017-12-08 14:55:00,11.3,11.3,11.28,11.29,285972.0,10.8069,10.8069,10.7878,10.7973,285972.0
2017-12-08 15:00:00,11.3,11.31,11.29,11.29,197532.0,10.8069,10.8165,10.7973,10.7973,197532.0
2017-12-08 15:05:00,11.29,11.3,11.29,11.3,122532.0,10.7973,10.8069,10.7973,10.8069,122532.0
2017-12-08 15:10:00,11.3,11.3,11.29,11.29,145572.0,10.8069,10.8069,10.7973,10.7973,145572.0
2017-12-08 15:15:00,11.29,11.29,11.26,11.28,459252.0,10.7973,10.7973,10.7686,10.7878,459252.0
2017-12-08 15:20:00,11.28,11.31,11.28,11.31,478488.0,10.7878,10.8165,10.7878,10.8165,478488.0
2017-12-08 15:25:00,11.31,11.31,11.29,11.3,188244.0,10.8165,10.8165,10.7973,10.8069,188244.0
2017-12-08 15:30:00,11.3,11.3,11.28,11.28,506292.0,10.8069,10.8069,10.7878,10.7878,506292.0
2017-12-08 15:35:00,11.28,11.29,11.28,11.28,309312.0,10.7878,10.7973,10.7878,10.7878,309312.0
2017-12-08 15:40:00,11.28,11.29,11.28,11.28,188544.0,10.7878,10.7973,10.7878,10.7878,188544.0
2017-12-08 15:45:00,11.28,11.28,11.25,11.26,409944.0,10.7878,10.7878,10.7591,10.7686,409944.0
2017-12-08 15:50:00,11.26,11.29,11.26,11.29,338820.0,10.7686,10.7973,10.7686,10.7973,338820.0
2017-12-08 15:55:00,11.29,11.3,11.27,11.3,1208328.0,10.7973,10.8069,10.7782,10.8069,1208328.0
2017-12-11 09:30:00,11.32,11.4,11.31,11.38,2332068.0,10.826,10.9025,10.8165,10.8834,2332068.0
2017-12-11 09:35:00,11.39,11.42,11.37,11.41,1145232.0,10.893,10.9217,10.8738,10.9121,1145232.0
2017-12-11 09:40:00,11.41,11.43,11.37,11.39,1117104.0,10.9121,10.9312,10.8738,10.893,1117104.0
2017-12-11 09:45:00,11.38,11.4,11.36,11.37,752508.0,10.8834,10.9025,10.8643,10.8738,752508.0
2017-12-11 09:50:00,11.36,11.38,11.36,11.37,1012716.0,10.8643,10.8834,10.8643,10.8738,1012716.0
2017-12-11 09:55:00,11.36,11.4,11.34,11.4,1255248.0,10.8643,10.9025,10.8452,10.9025,1255248.0
2017-12-11 10:00:00,11.4,11.41,11.38,11.39,478104.0,10.9025,10.9121,10.8834,10.893,478104.0
2017-12-11 10:05:00,11.39,11.42,11.38,11.42,669972.0,10.893,10.9217,10.8834,10.9217,669972.0
2017-12-11 10:10:00,11.42,11.43,11.4,11.42,599904.0,10.9217,10.9312,10.9025,10.9217,599904.0
2017-12-11 10:15:00,11.42,11.42,11.39,11.4,629076.0,10.9217,10.9217,10.893,10.9025,629076.0
2017-12-11 10:20:00,11.4,11.4,11.37,11.39,353844.0,10.9025,10.9025,10.8738,10.893,353844.0
2017-12-11 10:25:00,11.38,11.41,11.38,11.4,265980.0,10.8834,10.9121,10.8834,10.9025,265980.0
2017-12-11 10:30:00,11.4,11.43,11.39,11.43,234180.0,10.9025,10.9312,10.893,10.9312,234180.0
2017-12-11 10:35:00,11.43,11.43,11.4,11.41,620064.0,10.9312,10.9312,10.9025,10.9121,620064.0
2017-12-11 10:40:00,11.42,11.42,11.4,11.41,235080.0,10.9217,10.9217,10.9025,10.9121,235080.0
2017-12-11 10:45:00,11.42,11.43,11.42,11.42,423372.0,10.9217,10.9312,10.9217,10.9217,423372.0
2017-12-11 10:50:00,11.42,11.43,11.41,11.42,271092.0,10.9217,10.9312,10.9121,10.9217,271092.0
2017-12-11 10:55:00,11.42,11.43,11.39,11.4,322080.0,10.9217,10.9312,10.893,10.9025,322080.0
2017-12-11 11:00:00,11.41,11.41,11.37,11.38,333516.0,10.9121,10.9121,10.8738,10.8834,333516.0
2017-12-11 11:05:00,11.38,11.4,11.37,11.37,129960.0,10.8834,10.9025,10.8738,10.8738,129960.0
2017-12-11 11:10:00,11.37,11.4,11.37,11.4,216972.0,10.8738,10.9025,10.8738,10.9025,216972.0
2017-12-11 11:15:00,11.41,11.43,11.4,11.43,385860.0,10.9121,10.9312,10.9025,10.9312,385860.0
2017-12-11 11:20:00,11.42,11.44,11.42,11.44,519048.0,10.9217,10.9408,10.9217,10.9408,519048.0
2017-12-11 11:25:00,11.44,11.44,11.43,11.43,451104.0,10.9408,10.9408,10.9312,10.9312,451104.0
2017-12-11 11:30:00,11.43,11.44,11.43,11.43,111780.0,10.9312,10.9408,10.9312,10.9312,111780.0
2017-12-11 11:35:00,11.44,11.44,11.43,11.44,205092.0,10.9408,10.9408,10.9312,10.9408,205092.0
2017-12-11 11:40:00,11.44,11.45,11.44,11.44,201480.0,10.9408,10.9504,10.9408,10.9408,201480.0
2017-12-11 11:45:00,11.44,11.46,11.44,11.45,136440.0,10.9408,10.9599,10.9408,10.9504,136440.0
2017-12-11 11:50:00,11.45,11.48,11.45,11.48,811500.0,10.9504,10.979,10.9504,10.979,811500.0
2017-12-11 11:55:00,11.47,11.48,11.46,11.46,236292.0,10.9695,10.979,10.9599,10.9599,236292.0
2017-12-11 12:00:00,11.47,11.47,11.46,11.47,84600.0,10.9695,10.9695,10.9599,10.9695,84600.0
2017-12-11 12:05:00,11.48,11.5,11.48,11.5,820524.0,10.979,10.9982,10.979,10.9982,820524.0
2017-12-11 12:10:00,11.49,11.5,11.49,11.5,563808.0,10.9886,10.9982,10.9886,10.9982,563808.0
2017-12-11 12:15:00,11.5,11.51,11.5,11.5,1055892.0,10.9982,11.0077,10.9982,10.9982,1055892.0
2017-12-11 12:20:00,11.5,11.5,11.49,11.5,131028.0,10.9982,10.9982,10.9886,10.9982,131028.0
2017-12-11 12:25:00,11.5,11.53,11.5,11.52,684360.0,10.9982,11.0269,10.9982,11.0173,684360.0
2017-12-11 12:30:00,11.53,11.54,11.52,11.54,334452.0,11.0269,11.0364,11.0173,11.0364,334452.0
2017-12-11 12:35:00,11.54,11.54,11.53,11.53,590460.0,11.0364,11.0364,11.0269,11.0269,590460.0
2017-12-11 12:40:00,11.53,11.54,11.53,11.53,448092.0,11.0269,11.0364,11.0269,11.0269,448092.0
2017-12-11 12:45:00,11.53,11.55,11.53,11.53,591588.0,11.0269,11.046,11.0269,11.0269,591588.0
2017-12-11 12:50:00,11.53,11.55,11.53,11.55,216480.0,11.0269,11.046,11.0269,11.046,216480.0
2017-12-11 12:55:00,11.55,11.57,11.55,11.56,723948.0,11.046,11.0651,11.046,11.0556,723948.0
2017-12-11 13:00:00,11.56,11.56,11.55,11.56,280404.0,11.0556,11.0556,11.046,11.0556,280404.0
2017-12-11 13:05:00,11.56,11.57,11.55,11.57,381048.0,11.0556,11.0651,11.046,11.0651,381048.0
2017-12-11 13:10:00,11.56,11.57,11.54,11.54,455796.0,11.0556,11.0651,11.0364,11.0364,455796.0
2017-12-11 13:15:00,11.54,11.55,11.54,11.55,183792.0,11.0364,11.046,11.0364,11.046,183792.0
2017-12-11 13:20:00,11.55,11.55,11.53,11.53,165204.0,11.046,11.046,11.0269,11.0269,165204.0
2017-12-11 13:25:00,11.54,11.55,11.52,11.52,86244.0,11.0364,11.046,11.0173,11.0173,86244.0
2017-12-11 13:30:00,11.53,11.53,11.52,11.53,90264.0,11.0269,11.0269,11.0173,11.0269,90264.0
2017-12-11 13:35:00,11.53,11.53,11.52,11.52,119580.0,11.0269,11.0269,11.0173,11.0173,119580.0
2017-12-11 13:40:00,11.52,11.53,11.51,11.53,134700.0,11.0173,11.0269,11.0077,11.0269,134700.0
2017-12-11 13:45:00,11.53,11.53,11.52,11.52,163764.0,11.0269,11.0269,11.0173,11.0173,163764.0
2017-12-11 13:50:00,11.52,11.53,11.52,11.53,188196.0,11.0173,11.0269,11.0173,11.0269,188196.0
2017-12-11 13:55:00,11.53,11.55,11.53,11.54,276660.0,11.0269,11.046,11.0269,11.0364,276660.0
2017-12-11 14:00:00,11.55,11.55,11.54,11.54,190728.0,11.046,11.046,11.0364,11.0364,190728.0
2017-12-11 14:05:00,11.54,11.55,11.53,11.54,191712.0,11.0364,11.046,11.0269,11.0364,191712.0
2017-12-11 14:10:00,11.54,11.55,11.54,11.54,66000.0,11.0364,11.046,11.0364,11.0364,66000.0
2017-12-11 14:15:00,11.55,11.55,11.53,11.54,59220.0,11.046,11.046,11.0269,11.0364,59220.0
2017-12-11 14:20:00,11.54,11.55,11.53,11.54,87120.0,11.0364,11.046,11.0269,11.0364,87120.0
2017-12-11 14:25:00,11.54,11.54,11.53,11.53,47364.0,11.0364,11.0364,11.0269,11.0269,47364.0
2017-12-11 14:30:00,11.52,11.53,11.52,11.53,131268.0,11.0173,11.0269,11.0173,11.0269,131268.0
2017-12-11 14:35:00,11.53,11.54,11.52,11.54,196236.0,11.0269,11.0364,11.0173,11.0364,196236.0
2017-12-11 14:40:00,11.54,11.54,11.53,11.54,51612.0,11.0364,11.0364,11.0269,11.0364,51612.0
2017-12-11 14:45:00,11.54,11.54,11.52,11.52,173328.0,11.0364,11.0364,11.0173,11.0173,173328.0
2017-12-11 14:50:00,11.52,11.53,11.51,11.52,182988.0,11.0173,11.0269,11.0077,11.0173,182988.0
2017-12-11 14:55:00,11.52,11.53,11.52,11.53,132900.0,11.0173,11.0269,11.0173,11.0269,132900.0
2017-12-11 15:00:00,11.53,11.53,11.52,11.52,37200.0,11.0269,11.0269,11.0173,11.0173,37200.0
2017-12-11 15:05:00,11.52,11.53,11.52,11.53,73512.0,11.0173,11.0269,11.0173,11.0269,73512.0
2017-12-11 15:10:00,11.53,11.54,11.52,11.53,372840.0,11.0269,11.0364,11.0173,11.0269,372840.0
2017-12-11 15:15:00,11.54,11.54,11.51,11.51,256620.0,11.0364,11.0364,11.0077,11.0077,256620.0
2017-12-11 15:20:00,11.51,11.52,11.5,11.52,224676.0,11.0077,11.0173,10.9982,11.0173,224676.0
2017-12-11 15:25:00,11.52,11.52,11.51,11.52,157692.0,11.0173,11.0173,11.0077,11.0173,157692.0
2017-12-11 15:30:00,11.52,11.53,11.52,11.53,364356.0,11.0173,11.0269,11.0173,11.0269,364356.0
2017-12-11 15:35:00,11.53,11.53,11.53,11.53,323964.0,11.0269,11.0269,11.0269,11.0269,323964.0
2017-12-11 15:40:00,11.53,11.53,11.52,11.52,183612.0,11.0269,11.0269,11.0173,11.0173,183612.0
2017-12-11 15:45:00,11.52,11.53,11.52,11.53,318636.0,11.0173,11.0269,11.0173,11.0269,318636.0
2017-12-11 15:50:00,11.54,11.55,11.53,11.54,566628.0,11.0364,11.046,11.0269,11.0364,566628.0
2017-12-11 15:55:00,11.54,11.56,11.54,11.56,1432176.0,11.0364,11.0556,11.0364,11.0556,1432176.0
2017-12-12 09:30:00,11.54,11.55,11.51,11.51,2043336.0,11.0364,11.046,11.0077,11.0077,2043336.0
2017-12-12 09:35:00,11.51,11.52,11.44,11.49,2161488.0,11.0077,11.0173,10.9408,10.9886,2161488.0
2017-12-12 09:40:00,11.49,11.53,11.48,11.52,1388256.0,10.9886,11.0269,10.979,11.0173,1388256.0
2017-12-12 09:45:00,11.52,11.54,11.48,11.49,1016400.0,11.0173,11.0364,10.979,10.9886,1016400.0
2017-12-12 09:50:00,11.49,11.52,11.48,11.5,526224.0,10.9886,11.0173,10.979,10.9982,526224.0
2017-12-12 09:55:00,11.5,11.55,11.5,11.55,428628.0,10.9982,11.046,10.9982,11.046,428628.0
2017-12-12 10:00:00,11.55,11.57,11.54,11.54,746208.0,11.046,11.0651,11.0364,11.0364,746208.0
2017-12-12 10:05:00,11.54,11.56,11.52,11.55,594948.0,11.0364,11.0556,11.0173,11.046,594948.0
2017-12-12 10:10:00,11.55,11.55,11.53,11.54,689160.0,11.046,11.046,11.0269,11.0364,689160.0
2017-12-12 10:15:00,11.54,11.55,11.51,11.54,469176.0,11.0364,11.046,11.0077,11.0364,469176.0
2017-12-12 10:20:00,11.54,11.54,11.53,11.53,229920.0,11.0364,11.0364,11.0269,11.0269,229920.0
2017-12-12 10:25:00,11.53,11.53,11.52,11.52,298812.0,11.0269,11.0269,11.0173,11.0173,298812.0
2017-12-12 10:30:00,11.52,11.52,11.48,11.5,867744.0,11.0173,11.0173,10.979,10.9982,867744.0
2017-12-12 10:35:00,11.5,11.54,11.5,11.52,346332.0,10.9982,11.0364,10.9982,11.0173,346332.0
2017-12-12 10:40:00,11.52,11.53,11.51,11.52,86400.0,11.0173,11.0269,11.0077,11.0173,86400.0
2017-12-12 10:45:00,11.51,11.53,11.51,11.51,297912.0,11.0077,11.0269,11.0077,11.0077,297912.0
2017-12-12 10:50:00,11.52,11.55,11.52,11.55,210360.0,11.0173,11.046,11.0173,11.046,210360.0
2017-12-12 10:55:00,11.55,11.57,11.54,11.55,387168.0,11.046,11.0651,11.0364,11.046,387168.0
2017-12-12 11:00:00,11.55,11.56,11.54,11.56,326604.0,11.046,11.0556,11.0364,11.0556,326604.0
2017-12-12 11:05:00,11.56,11.59,11.56,11.58,413424.0,11.0556,11.0842,11.0556,11.0747,413424.0
2017-12-12 11:10:00,11.58,11.6,11.58,11.59,444972.0,11.0747,11.0938,11.0747,11.0842,444972.0
2017-12-12 11:15:00,11.59,11.59,11.57,11.58,287892.0,11.0842,11.0842,11.0651,11.0747,287892.0
2017-12-12 11:20:00,11.58,11.58,11.55,11.57,269028.0,11.0747,11.0747,11.046,11.0651,269028.0
2017-12-12 11:25:00,11.57,11.6,11.57,11.59,510744.0,11.0651,11.0938,11.0651,11.0842,510744.0
2017-12-12 11:30:00,11.59,11.61,11.59,11.6,553392.0,11.0842,11.1034,11.0842,11.0938,553392.0
2017-12-12 11:35:00,11.61,11.61,11.58,11.59,486792.0,11.1034,11.1034,11.0747,11.0842,486792.0
2017-12-12 11:40:00,11.59,11.6,11.59,11.6,184956.0,11.0842,11.0938,11.0842,11.0938,184956.0
2017-12-12 11:45:00,11.6,11.61,11.59,11.6,224508.0,11.0938,11.1034,11.0842,11.0938,224508.0
2017-12-12 11:50:00,11.61,11.61,11.59,11.6,299052.0,11.1034,11.1034,11.0842,11.0938,299052.0
2017-12-12 11:55:00,11.6,11.6,11.58,11.6,249084.0,11.0938,11.0938,11.0747,11.0938,249084.0
2017-12-12 12:00:00,11.6,11.61,11.59,11.61,344268.0,11.0938,11.1034,11.0842,11.1034,344268.0
2017-12-12 12:05:00,11.61,11.61,11.6,11.61,325056.0,11.1034,11.1034,11.0938,11.1034,325056.0
2017-12-12 12:10:00,11.61,11.62,11.6,11.62,319248.0,11.1034,11.1129,11.0938,11.1129,319248.0
2017-12-12 12:15:00,11.62,11.62,11.59,11.6,162924.0,11.1129,11.1129,11.0842,11.0938,162924.0
2017-12-12 12:20:00,11.6,11.6,11.59,11.6,307440.0,11.0938,11.0938,11.0842,11.0938,307440.0
2017-12-12 12:25:00,11.6,11.61,11.54,11.55,578628.0,11.0938,11.1034,11.0364,11.046,578628.0
2017-12-12 12:30:00,11.55,11.58,11.55,11.57,286896.0,11.046,11.0747,11.046,11.0651,286896.0
2017-12-12 12:35:00,11.57,11.59,11.57,11.57,167208.0,11.0651,11.0842,11.0651,11.0651,167208.0
2017-12-12 12:40:00,11.57,11.58,11.57,11.57,261180.0,11.0651,11.0747,11.0651,11.0651,261180.0
2017-12-12 12:45:00,11.57,11.58,11.55,11.55,315384.0,11.0651,11.0747,11.046,11.046,315384.0
2017-12-12 12:50:00,11.55,11.56,11.54,11.55,243552.0,11.046,11.0556,11.0364,11.046,243552.0
2017-12-12 12:55:00,11.55,11.57,11.55,11.55,111240.0,11.046,11.0651,11.046,11.046,111240.0
2017-12-12 13:00:00,11.55,11.56,11.52,11.53,422592.0,11.046,11.0556,11.0173,11.0269,422592.0
2017-12-12 13:05:00,11.53,11.55,11.53,11.54,338784.0,11.0269,11.046,11.0269,11.0364,338784.0
2017-12-12 13:10:00,11.54,11.56,11.54,11.56,958608.0,11.0364,11.0556,11.0364,11.0556,958608.0
2017-12-12 13:15:00,11.55,11.56,11.55,11.55,110796.0,11.046,11.0556,11.046,11.046,110796.0
2017-12-12 13:20:00,11.55,11.56,11.54,11.55,144408.0,11.046,11.0556,11.0364,11.046,144408.0
2017-12-12 13:25:00,11.54,11.54,11.54,11.54,56640.0,11.0364,11.0364,11.0364,11.0364,56640.0
2017-12-12 13:30:00,11.53,11.54,11.52,11.52,494808.0,11.0269,11.0364,11.0173,11.0173,494808.0
2017-12-12 13:35:00,11.52,11.54,11.52,11.53,165876.0,11.0173,11.0364,11.0173,11.0269,165876.0
2017-12-12 13:40:00,11.54,11.54,11.52,11.53,205824.0,11.0364,11.0364,11.0173,11.0269,205824.0
2017-12-12 13:45:00,11.53,11.53,11.5,11.5,668196.0,11.0269,11.0269,10.9982,10.9982,668196.0
2017-12-12 13:50:00,11.5,11.5,11.46,11.47,511692.0,10.9982,10.9982,10.9599,10.9695,511692.0
2017-12-12 13:55:00,11.47,11.48,11.45,11.48,552024.0,10.9695,10.979,10.9504,10.979,552024.0
2017-12-12 14:00:00,11.47,11.49,11.45,11.48,256212.0,10.9695,10.9886,10.9504,10.979,256212.0
2017-12-12 14:05:00,11.48,11.5,11.48,11.5,226128.0,10.979,10.9982,10.979,10.9982,226128.0
2017-12-12 14:10:00,11.5,11.52,11.5,11.51,367596.0,10.9982,11.0173,10.9982,11.0077,367596.0
2017-12-12 14:15:00,11.51,11.53,11.51,11.53,453204.0,11.0077,11.0269,11.0077,11.0269,453204.0
2017-12-12 14:20:00,11.53,11.53,11.52,11.52,280380.0,11.0269,11.0269,11.0173,11.0173,280380.0
2017-12-12 14:25:00,11.52,11.53,11.52,11.53,321372.0,11.0173,11.0269,11.0173,11.0269,321372.0
2017-12-12 14:30:00,11.54,11.55,11.53,11.54,1057488.0,11.0364,11.046,11.0269,11.0364,1057488.0
2017-12-12 14:35:00,11.54,11.55,11.54,11.54,245796.0,11.0364,11.046,11.0364,11.0364,245796.0
2017-12-12 14:40:00,11.54,11.55,11.54,11.54,38100.0,11.0364,11.046,11.0364,11.0364,38100.0
2017-12-12 14:45:00,11.54,11.56,11.53,11.55,387792.0,11.0364,11.0556,11.0269,11.046,387792.0
2017-12-12 14:50:00,11.56,11.56,11.56,11.56,167640.0,11.0556,11.0556,11.0556,11.0556,167640.0
2017-12-12 14:55:00,11.56,11.57,11.55,11.56,316704.0,11.0556,11.0651,11.046,11.0556,316704.0
2017-12-12 15:00:00,11.56,11.56,11.55,11.55,129912.0,11.0556,11.0556,11.046,11.046,129912.0
2017-12-12 15:05:00,11.55,11.55,11.53,11.53,96384.0,11.046,11.046,11.0269,11.0269,96384.0
2017-12-12 15:10:00,11.53,11.55,11.53,11.54,117012.0,11.0269,11.046,11.0269,11.0364,117012.0
2017-12-12 15:15:00,11.55,11.55,11.54,11.54,144396.0,11.046,11.046,11.0364,11.0364,144396.0
2017-12-12 15:20:00,11.54,11.54,11.52,11.53,252444.0,11.0364,11.0364,11.0173,11.0269,252444.0
2017-12-12 15:25:00,11.53,11.53,11.51,11.52,301296.0,11.0269,11.0269,11.0077,11.0173,301296.0
2017-12-12 15:30:00,11.52,11.53,11.52,11.52,97572.0,11.0173,11.0269,11.0173,11.0173,97572.0
2017-12-12 15:35:00,11.53,11.53,11.52,11.53,234900.0,11.0269,11.0269,11.0173,11.0269,234900.0
2017-12-12 15:40:00,11.52,11.54,11.51,11.52,427500.0,11.0173,11.0364,11.0077,11.0173,427500.0
2017-12-12 15:45:00,11.52,11.53,11.51,11.51,534336.0,11.0173,11.0269,11.0077,11.0077,534336.0
2017-12-12 15:50:00,11.51,11.51,11.49,11.5,722112.0,11.0077,11.0077,10.9886,10.9982,722112.0
2017-12-12 15:55:00,11.5,11.52,11.5,11.52,1035504.0,10.9982,11.0173,10.9982,11.0173,1035504.0
2017-12-13 09:30:00,11.65,11.68,11.63,11.68,3452856.0,11.1416,11.1703,11.1225,11.1703,3452856.0
2017-12-13 09:35:00,11.69,11.69,11.64,11.65,777420.0,11.1799,11.1799,11.1321,11.1416,777420.0
2017-12-13 09:40:00,11.65,11.69,11.65,11.65,1260036.0,11.1416,11.1799,11.1416,11.1416,1260036.0
2017-12-13 09:45:00,11.65,11.67,11.63,11.67,696480.0,11.1416,11.1608,11.1225,11.1608,696480.0
2017-12-13 09:50:00,11.67,11.68,11.66,11.68,545076.0,11.1608,11.1703,11.1512,11.1703,545076.0
2017-12-13 09:55:00,11.68,11.69,11.65,11.66,558732.0,11.1703,11.1799,11.1416,11.1512,558732.0
2017-12-13 10:00:00,11.65,11.66,11.64,11.66,576324.0,11.1416,11.1512,11.1321,11.1512,576324.0
2017-12-13 10:05:00,11.65,11.65,11.6,11.61,1159056.0,11.1416,11.1416,11.0938,11.1034,1159056.0
2017-12-13 10:10:00,11.61,11.63,11.6,11.62,392016.0,11.1034,11.1225,11.0938,11.1129,392016.0
2017-12-13 10:15:00,11.62,11.64,11.61,11.62,484992.0,11.1129,11.1321,11.1034,11.1129,484992.0
2017-12-13 10:20:00,11.62,11.62,11.61,11.61,584508.0,11.1129,11.1129,11.1034,11.1034,584508.0
2017-12-13 10:25:00,11.6,11.62,11.59,11.62,1228044.0,11.0938,11.1129,11.0842,11.1129,1228044.0
2017-12-13 10:30:00,11.62,11.63,11.6,11.62,562152.0,11.1129,11.1225,11.0938,11.1129,562152.0
2017-12-13 10:35:00,11.62,11.65,11.62,11.64,340920.0,11.1129,11.1416,11.1129,11.1321,340920.0
2017-12-13 10:40:00,11.64,11.66,11.64,11.64,397452.0,11.1321,11.1512,11.1321,11.1321,397452.0
2017-12-13 10:45:00,11.63,11.64,11.63,11.63,327720.0,11.1225,11.1321,11.1225,11.1225,327720.0
2017-12-13 10:50:00,11.64,11.66,11.64,11.66,409104.0,11.1321,11.1512,11.1321,11.1512,409104.0
2017-12-13 10:55:00,11.65,11.66,11.64,11.66,149496.0,11.1416,11.1512,11.1321,11.1512,149496.0
2017-12-13 11:00:00,11.66,11.66,11.65,11.66,349968.0,11.1512,11.1512,11.1416,11.1512,349968.0
2017-12-13 11:05:00,11.66,11.67,11.65,11.67,334716.0,11.1512,11.1608,11.1416,11.1608,334716.0
2017-12-13 11:10:00,11.67,11.69,11.67,11.67,516576.0,11.1608,11.1799,11.1608,11.1608,516576.0
2017-12-13 11:15:00,11.67,11.68,11.67,11.67,203496.0,11.1608,11.1703,11.1608,11.1608,203496.0
2017-12-13 11:20:00,11.66,11.67,11.65,11.67,224472.0,11.1512,11.1608,11.1416,11.1608,224472.0
2017-12-13 11:25:00,11.67,11.67,11.64,11.64,189144.0,11.1608,11.1608,11.1321,11.1321,189144.0
2017-12-13 11:30:00,11.65,11.66,11.65,11.65,230352.0,11.1416,11.1512,11.1416,11.1416,230352.0
2017-12-13 11:35:00,11.65,11.66,11.63,11.63,289140.0,11.1416,11.1512,11.1225,11.1225,289140.0
2017-12-13 11:40:00,11.63,11.63,11.61,11.61,314532.0,11.1225,11.1225,11.1034,11.1034,314532.0
2017-12-13 11:45:00,11.61,11.64,11.61,11.64,417444.0,11.1034,11.1321,11.1034,11.1321,417444.0
2017-12-13 11:50:00,11.64,11.64,11.61,11.63,296076.0,11.1321,11.1321,11.1034,11.1225,296076.0
2017-12-13 11:55:00,11.63,11.63,11.62,11.62,234168.0,11.1225,11.1225,11.1129,11.1129,234168.0
2017-12-13 12:00:00,11.62,11.62,11.57,11.57,964344.0,11.1129,11.1129,11.0651,11.0651,964344.0
2017-12-13 12:05:00,11.57,11.59,11.56,11.56,636264.0,11.0651,11.0842,11.0556,11.0556,636264.0
2017-12-13 12:10:00,11.56,11.57,11.56,11.56,1089852.0,11.0556,11.0651,11.0556,11.0556,1089852.0
2017-12-13 12:15:00,11.56,11.58,11.56,11.58,150996.0,11.0556,11.0747,11.0556,11.0747,150996.0
2017-12-13 12:20:00,11.58,11.6,11.58,11.6,512388.0,11.0747,11.0938,11.0747,11.0938,512388.0
2017-12-13 12:25:00,11.6,11.61,11.59,11.6,270384.0,11.0938,11.1034,11.0842,11.0938,270384.0
2017-12-13 12:30:00,11.6,11.61,11.59,11.59,436668.0,11.0938,11.1034,11.0842,11.0842,436668.0
2017-12-13 12:35:00,11.59,11.6,11.54,11.54,553884.0,11.0842,11.0938,11.0364,11.0364,553884.0
2017-12-13 12:40:00,11.53,11.56,11.53,11.55,407580.0,11.0269,11.0556,11.0269,11.046,407580.0
2017-12-13 12:45:00,11.56,11.59,11.55,11.58,573120.0,11.0556,11.0842,11.046,11.0747,573120.0
2017-12-13 12:50:00,11.58,11.59,11.57,11.58,239844.0,11.0747,11.0842,11.0651,11.0747,239844.0
2017-12-13 12:55:00,11.58,11.59,11.58,11.59,311844.0,11.0747,11.0842,11.0747,11.0842,311844.0
2017-12-13 13:00:00,11.58,11.59,11.58,11.59,128532.0,11.0747,11.0842,11.0747,11.0842,128532.0
2017-12-13 13:05:00,11.59,11.59,11.58,11.59,78000.0,11.0842,11.0842,11.0747,11.0842,78000.0
2017-12-13 13:10:00,11.59,11.59,11.57,11.59,163608.0,11.0842,11.0842,11.0651,11.0842,163608.0
2017-12-13 13:15:00,11.58,11.58,11.56,11.57,134640.0,11.0747,11.0747,11.0556,11.0651,134640.0
2017-12-13 13:20:00,11.57,11.58,11.56,11.57,139452.0,11.0651,11.0747,11.0556,11.0651,139452.0
2017-12-13 13:25:00,11.58,11.58,11.57,11.57,204096.0,11.0747,11.0747,11.0651,11.0651,204096.0
2017-12-13 13:30:00,11.57,11.57,11.53,11.54,718860.0,11.0651,11.0651,11.0269,11.0364,718860.0
2017-12-13 13:35:00,11.53,11.55,11.53,11.55,233088.0,11.0269,11.046,11.0269,11.046,233088.0
2017-12-13 13:40:00,11.55,11.56,11.55,11.56,311124.0,11.046,11.0556,11.046,11.0556,311124.0
2017-12-13 13:45:00,11.56,11.57,11.55,11.55,207684.0,11.0556,11.0651,11.046,11.046,207684.0
2017-12-13 13:50:00,11.56,11.57,11.55,11.56,332880.0,11.0556,11.0651,11.046,11.0556,332880.0
2017-12-13 13:55:00,11.55,11.57,11.55,11.55,96456.0,11.046,11.0651,11.046,11.046,96456.0
2017-12-13 14:00:00,11.56,11.67,11.56,11.63,1316784.0,11.0556,11.1608,11.0556,11.1225,1316784.0
2017-12-13 14:05:00,11.63,11.63,11.57,11.61,615996.0,11.1225,11.1225,11.0651,11.1034,615996.0
2017-12-13 14:10:00,11.6,11.62,11.59,11.61,326400.0,11.0938,11.1129,11.0842,11.1034,326400.0
2017-12-13 14:15:00,11.6,11.62,11.59,11.62,156696.0,11.0938,11.1129,11.0842,11.1129,156696.0
2017-12-13 14:20:00,11.61,11.61,11.57,11.59,178152.0,11.1034,11.1034,11.0651,11.0842,178152.0
2017-12-13 14:25:00,11.6,11.63,11.6,11.63,168996.0,11.0938,11.1225,11.0938,11.1225,168996.0
2017-12-13 14:30:00,11.62,11.65,11.61,11.65,600792.0,11.1129,11.1416,11.1034,11.1416,600792.0
2017-12-13 14:35:00,11.64,11.64,11.61,11.62,313116.0,11.1321,11.1321,11.1034,11.1129,313116.0
2017-12-13 14:40:00,11.62,11.63,11.61,11.62,187572.0,11.1129,11.1225,11.1034,11.1129,187572.0
2017-12-13 14:45:00,11.62,11.65,11.62,11.65,420900.0,11.1129,11.1416,11.1129,11.1416,420900.0
2017-12-13 14:50:00,11.64,11.65,11.63,11.64,231048.0,11.1321,11.1416,11.1225,11.1321,231048.0
2017-12-13 14:55:00,11.64,11.67,11.63,11.66,700164.0,11.1321,11.1608,11.1225,11.1512,700164.0
2017-12-13 15:00:00,11.66,11.66,11.63,11.64,648120.0,11.1512,11.1512,11.1225,11.1321,648120.0
2017-12-13 15:05:00,11.64,11.64,11.61,11.61,520512.0,11.1321,11.1321,11.1034,11.1034,520512.0
2017-12-13 15:10:00,11.62,11.64,11.61,11.64,166404.0,11.1129,11.1321,11.1034,11.1321,166404.0
2017-12-13 15:15:00,11.64,11.65,11.62,11.65,135492.0,11.1321,11.1416,11.1129,11.1416,135492.0
2017-12-13 15:20:00,11.65,11.67,11.65,11.65,600828.0,11.1416,11.1608,11.1416,11.1416,600828.0
2017-12-13 15:25:00,11.65,11.65,11.61,11.61,510936.0,11.1416,11.1416,11.1034,11.1034,510936.0
2017-12-13 15:30:00,11.61,11.63,11.61,11.63,148692.0,11.1034,11.1225,11.1034,11.1225,148692.0
2017-12-13 15:35:00,11.63,11.65,11.63,11.63,250044.0,11.1225,11.1416,11.1225,11.1225,250044.0
2017-12-13 15:40:00,11.63,11.63,11.61,11.62,303192.0,11.1225,11.1225,11.1034,11.1129,303192.0
2017-12-13 15:45:00,11.62,11.63,11.62,11.63,407844.0,11.1129,11.1225,11.1129,11.1225,407844.0
2017-12-13 15:50:00,11.63,11.63,11.56,11.57,1143240.0,11.1225,11.1225,11.0556,11.0651,1143240.0
2017-12-13 15:55:00,11.57,11.59,11.56,11.58,943848.0,11.0651,11.0842,11.0556,11.0747,943848.0
2017-12-14 09:30:00,11.64,11.67,11.61,11.66,1044192.0,11.1321,11.1608,11.1034,11.1512,1044192.0
2017-12-14 09:35:00,11.67,11.68,11.59,11.62,965244.0,11.1608,11.1703,11.0842,11.1129,965244.0
2017-12-14 09:40:00,11.61,11.65,11.6,11.63,653592.0,11.1034,11.1416,11.0938,11.1225,653592.0
2017-12-14 09:45:00,11.64,11.66,11.64,11.65,472164.0,11.1321,11.1512,11.1321,11.1416,472164.0
2017-12-14 09:50:00,11.65,11.66,11.62,11.63,661188.0,11.1416,11.1512,11.1129,11.1225,661188.0
2017-12-14 09:55:00,11.63,11.65,11.62,11.64,755532.0,11.1225,11.1416,11.1129,11.1321,755532.0
2017-12-14 10:00:00,11.64,11.64,11.6,11.61,470940.0,11.1321,11.1321,11.0938,11.1034,470940.0
2017-12-14 10:05:00,11.62,11.65,11.61,11.64,388968.0,11.1129,11.1416,11.1034,11.1321,388968.0
2017-12-14 10:10:00,11.64,11.66,11.64,11.66,592776.0,11.1321,11.1512,11.1321,11.1512,592776.0
2017-12-14 10:15:00,11.66,11.67,11.64,11.66,403464.0,11.1512,11.1608,11.1321,11.1512,403464.0
2017-12-14 10:20:00,11.66,11.69,11.65,11.68,494520.0,11.1512,11.1799,11.1416,11.1703,494520.0
2017-12-14 10:25:00,11.68,11.71,11.68,11.68,765708.0,11.1703,11.199,11.1703,11.1703,765708.0
2017-12-14 10:30:00,11.69,11.7,11.68,11.7,329580.0,11.1799,11.1894,11.1703,11.1894,329580.0
2017-12-14 10:35:00,11.7,11.7,11.69,11.69,220944.0,11.1894,11.1894,11.1799,11.1799,220944.0
2017-12-14 10:40:00,11.69,11.72,11.69,11.71,320892.0,11.1799,11.2086,11.1799,11.199,320892.0
2017-12-14 10:45:00,11.7,11.71,11.69,11.7,252744.0,11.1894,11.199,11.1799,11.1894,252744.0
2017-12-14 10:50:00,11.7,11.71,11.69,11.7,248592.0,11.1894,11.199,11.1799,11.1894,248592.0
2017-12-14 10:55:00,11.7,11.72,11.7,11.7,496944.0,11.1894,11.2086,11.1894,11.1894,496944.0
2017-12-14 11:00:00,11.7,11.71,11.68,11.7,307872.0,11.1894,11.199,11.1703,11.1894,307872.0
2017-12-14 11:05:00,11.69,11.69,11.66,11.66,527196.0,11.1799,11.1799,11.1512,11.1512,527196.0
2017-12-14 11:10:00,11.67,11.67,11.63,11.64,503124.0,11.1608,11.1608,11.1225,11.1321,503124.0
2017-12-14 11:15:00,11.63,11.67,11.63,11.66,415404.0,11.1225,11.1608,11.1225,11.1512,415404.0
2017-12-14 11:20:00,11.66,11.66,11.62,11.64,496692.0,11.1512,11.1512,11.1129,11.1321,496692.0
2017-12-14 11:25:00,11.64,11.67,11.63,11.67,241368.0,11.1321,11.1608,11.1225,11.1608,241368.0
2017-12-14 11:30:00,11.67,11.68,11.65,11.68,121188.0,11.1608,11.1703,11.1416,11.1703,121188.0
2017-12-14 11:35:00,11.68,11.69,11.67,11.68,493224.0,11.1703,11.1799,11.1608,11.1703,493224.0
2017-12-14 11:40:00,11.69,11.69,11.67,11.68,194412.0,11.1799,11.1799,11.1608,11.1703,194412.0
2017-12-14 11:45:00,11.68,11.69,11.67,11.69,172704.0,11.1703,11.1799,11.1608,11.1799,172704.0
2017-12-14 11:50:00,11.69,11.69,11.68,11.69,184632.0,11.1799,11.1799,11.1703,11.1799,184632.0
2017-12-14 11:55:00,11.69,11.69,11.67,11.67,99120.0,11.1799,11.1799,11.1608,11.1608,99120.0
2017-12-14 12:00:00,11.67,11.68,11.66,11.67,128052.0,11.1608,11.1703,11.1512,11.1608,128052.0
2017-12-14 12:05:00,11.67,11.69,11.67,11.67,635664.0,11.1608,11.1799,11.1608,11.1608,635664.0
2017-12-14 12:10:00,11.68,11.69,11.66,11.67,250524.0,11.1703,11.1799,11.1512,11.1608,250524.0
2017-12-14 12:15:00,11.68,11.68,11.67,11.67,158820.0,11.1703,11.1703,11.1608,11.1608,158820.0
2017-12-14 12:20:00,11.68,11.68,11.66,11.67,151896.0,11.1703,11.1703,11.1512,11.1608,151896.0
2017-12-14 12:25:00,11.67,11.67,11.66,11.66,331836.0,11.1608,11.1608,11.1512,11.1512,331836.0
2017-12-14 12:30:00,11.66,11.67,11.65,11.67,184248.0,11.1512,11.1608,11.1416,11.1608,184248.0
2017-12-14 12:35:00,11.67,11.67,11.65,11.66,253668.0,11.1608,11.1608,11.1416,11.1512,253668.0
2017-12-14 12:40:00,11.67,11.68,11.67,11.68,225804.0,11.1608,11.1703,11.1608,11.1703,225804.0
2017-12-14 12:45:00,11.68,11.68,11.65,11.65,275328.0,11.1703,11.1703,11.1416,11.1416,275328.0
2017-12-14 12:50:00,11.65,11.65,11.63,11.65,345240.0,11.1416,11.1416,11.1225,11.1416,345240.0
2017-12-14 12:55:00,11.64,11.64,11.62,11.63,366888.0,11.1321,11.1321,11.1129,11.1225,366888.0
2017-12-14 13:00:00,11.63,11.64,11.62,11.64,658380.0,11.1225,11.1321,11.1129,11.1321,658380.0
2017-12-14 13:05:00,11.63,11.64,11.63,11.64,223248.0,11.1225,11.1321,11.1225,11.1321,223248.0
2017-12-14 13:10:00,11.64,11.64,11.6,11.6,631728.0,11.1321,11.1321,11.0938,11.0938,631728.0
2017-12-14 13:15:00,11.59,11.59,11.53,11.58,1420464.0,11.0842,11.0842,11.0269,11.0747,1420464.0
2017-12-14 13:20:00,11.57,11.59,11.57,11.58,293580.0,11.0651,11.0842,11.0651,11.0747,293580.0
2017-12-14 13:25:00,11.59,11.61,11.59,11.6,268380.0,11.0842,11.1034,11.0842,11.0938,268380.0
2017-12-14 13:30:00,11.6,11.6,11.59,11.6,117984.0,11.0938,11.0938,11.0842,11.0938,117984.0
2017-12-14 13:35:00,11.6,11.62,11.6,11.62,99744.0,11.0938,11.1129,11.0938,11.1129,99744.0
2017-12-14 13:40:00,11.62,11.62,11.59,11.62,293640.0,11.1129,11.1129,11.0842,11.1129,293640.0
2017-12-14 13:45:00,11.62,11.64,11.62,11.63,555648.0,11.1129,11.1321,11.1129,11.1225,555648.0
2017-12-14 13:50:00,11.63,11.63,11.59,11.6,837588.0,11.1225,11.1225,11.0842,11.0938,837588.0
2017-12-14 13:55:00,11.61,11.62,11.59,11.59,516024.0,11.1034,11.1129,11.0842,11.0842,516024.0
2017-12-14 14:00:00,11.59,11.62,11.59,11.62,639084.0,11.0842,11.1129,11.0842,11.1129,639084.0
2017-12-14 14:05:00,11.62,11.62,11.6,11.61,704256.0,11.1129,11.1129,11.0938,11.1034,704256.0
2017-12-14 14:10:00,11.61,11.62,11.61,11.62,275940.0,11.1034,11.1129,11.1034,11.1129,275940.0
2017-12-14 14:15:00,11.62,11.63,11.61,11.61,217476.0,11.1129,11.1225,11.1034,11.1034,217476.0
2017-12-14 14:20:00,11.61,11.61,11.56,11.56,581664.0,11.1034,11.1034,11.0556,11.0556,581664.0
2017-12-14 14:25:00,11.56,11.57,11.52,11.52,732192.0,11.0556,11.0651,11.0173,11.0173,732192.0
2017-12-14 14:30:00,11.52,11.55,11.51,11.55,772092.0,11.0173,11.046,11.0077,11.046,772092.0
2017-12-14 14:35:00,11.55,11.55,11.53,11.53,384348.0,11.046,11.046,11.0269,11.0269,384348.0
2017-12-14 14:40:00,11.53,11.55,11.53,11.54,353076.0,11.0269,11.046,11.0269,11.0364,353076.0
2017-12-14 14:45:00,11.54,11.55,11.52,11.53,380520.0,11.0364,11.046,11.0173,11.0269,380520.0
2017-12-14 14:50:00,11.55,11.57,11.54,11.56,511380.0,11.046,11.0651,11.0364,11.0556,511380.0
2017-12-14 14:55:00,11.56,11.59,11.56,11.59,240948.0,11.0556,11.0842,11.0556,11.0842,240948.0
2017-12-14 15:00:00,11.59,11.59,11.56,11.56,140856.0,11.0842,11.0842,11.0556,11.0556,140856.0
2017-12-14 15:05:00,11.57,11.57,11.56,11.56,218496.0,11.0651,11.0651,11.0556,11.0556,218496.0
2017-12-14 15:10:00,11.56,11.58,11.56,11.57,226752.0,11.0556,11.0747,11.0556,11.0651,226752.0
2017-12-14 15:15:00,11.57,11.58,11.53,11.54,345084.0,11.0651,11.0747,11.0269,11.0364,345084.0
2017-12-14 15:20:00,11.54,11.56,11.54,11.55,205500.0,11.0364,11.0556,11.0364,11.046,205500.0
2017-12-14 15:25:00,11.55,11.57,11.55,11.56,229644.0,11.046,11.0651,11.046,11.0556,229644.0
2017-12-14 15:30:00,11.56,11.58,11.56,11.58,189312.0,11.0556,11.0747,11.0556,11.0747,189312.0
2017-12-14 15:35:00,11.58,11.6,11.58,11.6,497388.0,11.0747,11.0938,11.0747,11.0938,497388.0
2017-12-14 15:40:00,11.6,11.61,11.59,11.59,408480.0,11.0938,11.1034,11.0842,11.0842,408480.0
2017-12-14 15:45:00,11.59,11.6,11.58,11.58,213108.0,11.0842,11.0938,11.0747,11.0747,213108.0
2017-12-14 15:50:00,11.58,11.58,11.54,11.56,486096.0,11.0747,11.0747,11.0364,11.0556,486096.0
2017-12-14 15:55:00,11.56,11.57,11.55,11.55,937560.0,11.0556,11.0651,11.046,11.046,937560.0
2017-12-15 09:30:00,11.69,11.7,11.65,11.66,2560200.0,11.1799,11.1894,11.1416,11.1512,2560200.0
2017-12-15 09:35:00,11.66,11.66,11.63,11.65,880980.0,11.1512,11.1512,11.1225,11.1416,880980.0
2017-12-15 09:40:00,11.65,11.67,11.64,11.65,724176.0,11.1416,11.1608,11.1321,11.1416,724176.0
2017-12-15 09:45:00,11.65,11.66,11.64,11.66,729348.0,11.1416,11.1512,11.1321,11.1512,729348.0
2017-12-15 09:50:00,11.66,11.67,11.64,11.65,945900.0,11.1512,11.1608,11.1321,11.1416,945900.0
2017-12-15 09:55:00,11.65,11.67,11.65,11.66,693240.0,11.1416,11.1608,11.1416,11.1512,693240.0
2017-12-15 10:00:00,11.66,11.69,11.65,11.69,1295328.0,11.1512,11.1799,11.1416,11.1799,1295328.0
2017-12-15 10:05:00,11.69,11.7,11.68,11.68,705264.0,11.1799,11.1894,11.1703,11.1703,705264.0
2017-12-15 10:10:00,11.69,11.7,11.68,11.69,466908.0,11.1799,11.1894,11.1703,11.1799,466908.0
2017-12-15 10:15:00,11.69,11.75,11.69,11.74,3910764.0,11.1799,11.2373,11.1799,11.2277,3910764.0
2017-12-15 10:20:00,11.73,11.74,11.72,11.73,1076652.0,11.2181,11.2277,11.2086,11.2181,1076652.0
2017-12-15 10:25:00,11.73,11.73,11.71,11.71,390336.0,11.2181,11.2181,11.199,11.199,390336.0
2017-12-15 10:30:00,11.71,11.72,11.71,11.71,794736.0,11.199,11.2086,11.199,11.199,794736.0
2017-12-15 10:35:00,11.7,11.72,11.7,11.71,455856.0,11.1894,11.2086,11.1894,11.199,455856.0
2017-12-15 10:40:00,11.72,11.73,11.71,11.72,357540.0,11.2086,11.2181,11.199,11.2086,357540.0
2017-12-15 10:45:00,11.72,11.73,11.71,11.72,332328.0,11.2086,11.2181,11.199,11.2086,332328.0
2017-12-15 10:50:00,11.72,11.74,11.72,11.74,774792.0,11.2086,11.2277,11.2086,11.2277,774792.0
2017-12-15 10:55:00,11.74,11.76,11.74,11.74,344196.0,11.2277,11.2468,11.2277,11.2277,344196.0
2017-12-15 11:00:00,11.74,11.78,11.74,11.77,1034460.0,11.2277,11.266,11.2277,11.2564,1034460.0
2017-12-15 11:05:00,11.77,11.79,11.77,11.79,735948.0,11.2564,11.2755,11.2564,11.2755,735948.0
2017-12-15 11:10:00,11.79,11.79,11.78,11.78,311244.0,11.2755,11.2755,11.266,11.266,311244.0
2017-12-15 11:15:00,11.78,11.79,11.78,11.78,215592.0,11.266,11.2755,11.266,11.266,215592.0
2017-12-15 11:20:00,11.79,11.8,11.78,11.79,275280.0,11.2755,11.2851,11.266,11.2755,275280.0
2017-12-15 11:25:00,11.79,11.81,11.79,11.8,895536.0,11.2755,11.2946,11.2755,11.2851,895536.0
2017-12-15 11:30:00,11.8,11.83,11.8,11.82,1273416.0,11.2851,11.3138,11.2851,11.3042,1273416.0
2017-12-15 11:35:00,11.82,11.83,11.81,11.83,1146756.0,11.3042,11.3138,11.2946,11.3138,1146756.0
2017-12-15 11:40:00,11.83,11.84,11.82,11.83,873348.0,11.3138,11.3233,11.3042,11.3138,873348.0
2017-12-15 11:45:00,11.83,11.83,11.82,11.83,263964.0,11.3138,11.3138,11.3042,11.3138,263964.0
2017-12-15 11:50:00,11.83,11.85,11.83,11.84,465792.0,11.3138,11.3329,11.3138,11.3233,465792.0
2017-12-15 11:55:00,11.84,11.86,11.84,11.86,846552.0,11.3233,11.3425,11.3233,11.3425,846552.0
2017-12-15 12:00:00,11.86,11.88,11.86,11.87,746868.0,11.3425,11.3616,11.3425,11.352,746868.0
2017-12-15 12:05:00,11.87,11.88,11.87,11.87,661416.0,11.352,11.3616,11.352,11.352,661416.0
2017-12-15 12:10:00,11.87,11.87,11.86,11.86,542820.0,11.352,11.352,11.3425,11.3425,542820.0
2017-12-15 12:15:00,11.86,11.91,11.86,11.91,731472.0,11.3425,11.3903,11.3425,11.3903,731472.0
2017-12-15 12:20:00,11.91,11.92,11.89,11.92,319908.0,11.3903,11.3998,11.3712,11.3998,319908.0
2017-12-15 12:25:00,11.91,11.91,11.9,11.9,295152.0,11.3903,11.3903,11.3807,11.3807,295152.0
2017-12-15 12:30:00,11.9,11.91,11.9,11.91,398388.0,11.3807,11.3903,11.3807,11.3903,398388.0
2017-12-15 12:35:00,11.9,11.9,11.88,11.89,365088.0,11.3807,11.3807,11.3616,11.3712,365088.0
2017-12-15 12:40:00,11.89,11.89,11.87,11.88,823548.0,11.3712,11.3712,11.352,11.3616,823548.0
2017-12-15 12:45:00,11.88,11.9,11.88,11.9,334596.0,11.3616,11.3807,11.3616,11.3807,334596.0
2017-12-15 12:50:00,11.9,11.92,11.9,11.9,508440.0,11.3807,11.3998,11.3807,11.3807,508440.0
2017-12-15 12:55:00,11.9,11.91,11.89,11.9,216528.0,11.3807,11.3903,11.3712,11.3807,216528.0
2017-12-15 13:00:00,11.9,11.91,11.9,11.91,323016.0,11.3807,11.3903,11.3807,11.3903,323016.0
2017-12-15 13:05:00,11.91,11.91,11.88,11.89,392220.0,11.3903,11.3903,11.3616,11.3712,392220.0
2017-12-15 13:10:00,11.89,11.9,11.89,11.89,234324.0,11.3712,11.3807,11.3712,11.3712,234324.0
2017-12-15 13:15:00,11.89,11.9,11.89,11.9,368304.0,11.3712,11.3807,11.3712,11.3807,368304.0
2017-12-15 13:20:00,11.9,11.91,11.89,11.91,224460.0,11.3807,11.3903,11.3712,11.3903,224460.0
2017-12-15 13:25:00,11.9,11.91,11.89,11.89,292308.0,11.3807,11.3903,11.3712,11.3712,292308.0
2017-12-15 13:30:00,11.89,11.9,11.89,11.9,37440.0,11.3712,11.3807,11.3712,11.3807,37440.0
2017-12-15 13:35:00,11.9,11.91,11.89,11.89,283560.0,11.3807,11.3903,11.3712,11.3712,283560.0
2017-12-15 13:40:00,11.89,11.9,11.89,11.9,281808.0,11.3712,11.3807,11.3712,11.3807,281808.0
2017-12-15 13:45:00,11.9,11.91,11.9,11.9,288384.0,11.3807,11.3903,11.3807,11.3807,288384.0
2017-12-15 13:50:00,11.91,11.93,11.9,11.93,350892.0,11.3903,11.4094,11.3807,11.4094,350892.0
2017-12-15 13:55:00,11.93,11.94,11.92,11.93,487620.0,11.4094,11.419,11.3998,11.4094,487620.0
2017-12-15 14:00:00,11.93,11.94,11.93,11.93,447120.0,11.4094,11.419,11.4094,11.4094,447120.0
2017-12-15 14:05:00,11.93,11.95,11.93,11.94,563940.0,11.4094,11.4285,11.4094,11.419,563940.0
2017-12-15 14:10:00,11.95,11.95,11.92,11.94,471720.0,11.4285,11.4285,11.3998,11.419,471720.0
2017-12-15 14:15:00,11.94,11.95,11.93,11.94,624576.0,11.419,11.4285,11.4094,11.419,624576.0
2017-12-15 14:20:00,11.93,11.95,11.93,11.93,347736.0,11.4094,11.4285,11.4094,11.4094,347736.0
2017-12-15 14:25:00,11.93,11.95,11.93,11.94,245592.0,11.4094,11.4285,11.4094,11.419,245592.0
2017-12-15 14:30:00,11.94,11.95,11.94,11.94,438780.0,11.419,11.4285,11.419,11.419,438780.0
2017-12-15 14:35:00,11.95,11.95,11.94,11.95,280332.0,11.4285,11.4285,11.419,11.4285,280332.0
2017-12-15 14:40:00,11.94,11.95,11.94,11.94,187824.0,11.419,11.4285,11.419,11.419,187824.0
2017-12-15 14:45:00,11.94,11.94,11.93,11.94,353448.0,11.419,11.419,11.4094,11.419,353448.0
2017-12-15 14:50:00,11.94,11.94,11.93,11.93,114048.0,11.419,11.419,11.4094,11.4094,114048.0
2017-12-15 14:55:00,11.94,11.94,11.91,11.93,539172.0,11.419,11.419,11.3903,11.4094,539172.0
2017-12-15 15:00:00,11.93,11.95,11.93,11.94,241692.0,11.4094,11.4285,11.4094,11.419,241692.0
2017-12-15 15:05:00,11.94,11.96,11.94,11.96,1009008.0,11.419,11.4381,11.419,11.4381,1009008.0
2017-12-15 15:10:00,11.96,11.98,11.96,11.97,963948.0,11.4381,11.4572,11.4381,11.4477,963948.0
2017-12-15 15:15:00,11.97,11.98,11.97,11.97,757080.0,11.4477,11.4572,11.4477,11.4477,757080.0
2017-12-15 15:20:00,11.97,11.97,11.96,11.97,388380.0,11.4477,11.4477,11.4381,11.4477,388380.0
2017-12-15 15:25:00,11.97,11.98,11.97,11.97,193608.0,11.4477,11.4572,11.4477,11.4477,193608.0
2017-12-15 15:30:00,11.97,11.97,11.96,11.96,277776.0,11.4477,11.4477,11.4381,11.4381,277776.0
2017-12-15 15:35:00,11.95,11.95,11.94,11.94,523092.0,11.4285,11.4285,11.419,11.419,523092.0
2017-12-15 15:40:00,11.94,11.95,11.93,11.93,911364.0,11.419,11.4285,11.4094,11.4094,911364.0
2017-12-15 15:45:00,11.93,11.93,11.89,11.9,965532.0,11.4094,11.4094,11.3712,11.3807,965532.0
2017-12-15 15:50:00,11.9,11.95,11.9,11.92,1403016.0,11.3807,11.4285,11.3807,11.3998,1403016.0
2017-12-15 15:55:00,11.92,11.94,11.9,11.94,1355376.0,11.3998,11.419,11.3807,11.419,1355376.0
2017-12-18 09:30:00,12.17,12.2,12.14,12.16,2461440.0,11.6389,11.6676,11.6102,11.6294,2461440.0
2017-12-18 09:35:00,12.16,12.18,12.12,12.15,2758812.0,11.6294,11.6485,11.5911,11.6198,2758812.0
2017-12-18 09:40:00,12.15,12.2,12.15,12.18,1862160.0,11.6198,11.6676,11.6198,11.6485,1862160.0
2017-12-18 09:45:00,12.18,12.21,12.17,12.19,1049196.0,11.6485,11.6772,11.6389,11.6581,1049196.0
2017-12-18 09:50:00,12.18,12.2,12.16,12.18,985548.0,11.6485,11.6676,11.6294,11.6485,985548.0
2017-12-18 09:55:00,12.18,12.2,12.17,12.19,1052796.0,11.6485,11.6676,11.6389,11.6581,1052796.0
2017-12-18 10:00:00,12.19,12.21,12.18,12.19,942540.0,11.6581,11.6772,11.6485,11.6581,942540.0
2017-12-18 10:05:00,12.2,12.22,12.2,12.22,1025244.0,11.6676,11.6868,11.6676,11.6868,1025244.0
2017-12-18 10:10:00,12.21,12.22,12.2,12.21,419388.0,11.6772,11.6868,11.6676,11.6772,419388.0
2017-12-18 10:15:00,12.21,12.21,12.19,12.2,337236.0,11.6772,11.6772,11.6581,11.6676,337236.0
2017-12-18 10:20:00,12.2,12.22,12.19,12.21,475944.0,11.6676,11.6868,11.6581,11.6772,475944.0
2017-12-18 10:25:00,12.22,12.23,12.21,12.23,427164.0,11.6868,11.6963,11.6772,11.6963,427164.0
2017-12-18 10:30:00,12.23,12.23,12.21,12.22,349416.0,11.6963,11.6963,11.6772,11.6868,349416.0
2017-12-18 10:35:00,12.22,12.22,12.18,12.19,720180.0,11.6868,11.6868,11.6485,11.6581,720180.0
2017-12-18 10:40:00,12.18,12.2,12.18,12.2,258612.0,11.6485,11.6676,11.6485,11.6676,258612.0
2017-12-18 10:45:00,12.2,12.2,12.19,12.2,274488.0,11.6676,11.6676,11.6581,11.6676,274488.0
2017-12-18 10:50:00,12.2,12.21,12.19,12.21,251712.0,11.6676,11.6772,11.6581,11.6772,251712.0
2017-12-18 10:55:00,12.21,12.21,12.18,12.19,491856.0,11.6772,11.6772,11.6485,11.6581,491856.0
2017-12-18 11:00:00,12.18,12.19,12.16,12.17,742056.0,11.6485,11.6581,11.6294,11.6389,742056.0
2017-12-18 11:05:00,12.18,12.18,12.17,12.17,223920.0,11.6485,11.6485,11.6389,11.6389,223920.0
2017-12-18 11:10:00,12.18,12.19,12.17,12.19,445788.0,11.6485,11.6581,11.6389,11.6581,445788.0
2017-12-18 11:15:00,12.19,12.19,12.15,12.17,567636.0,11.6581,11.6581,11.6198,11.6389,567636.0
2017-12-18 11:20:00,12.17,12.19,12.17,12.18,218700.0,11.6389,11.6581,11.6389,11.6485,218700.0
2017-12-18 11:25:00,12.19,12.2,12.18,12.18,509940.0,11.6581,11.6676,11.6485,11.6485,509940.0
2017-12-18 11:30:00,12.18,12.2,12.17,12.19,186132.0,11.6485,11.6676,11.6389,11.6581,186132.0
2017-12-18 11:35:00,12.19,12.2,12.19,12.2,124008.0,11.6581,11.6676,11.6581,11.6676,124008.0
2017-12-18 11:40:00,12.2,12.21,12.2,12.21,197280.0,11.6676,11.6772,11.6676,11.6772,197280.0
2017-12-18 11:45:00,12.21,12.21,12.2,12.21,277200.0,11.6772,11.6772,11.6676,11.6772,277200.0
2017-12-18 11:50:00,12.22,12.24,12.21,12.23,553620.0,11.6868,11.7059,11.6772,11.6963,553620.0
2017-12-18 11:55:00,12.23,12.23,12.22,12.23,233568.0,11.6963,11.6963,11.6868,11.6963,233568.0
2017-12-18 12:00:00,12.23,12.25,12.22,12.24,497448.0,11.6963,11.7154,11.6868,11.7059,497448.0
2017-12-18 12:05:00,12.24,12.24,12.23,12.23,209796.0,11.7059,11.7059,11.6963,11.6963,209796.0
2017-12-18 12:10:00,12.24,12.26,12.24,12.25,324204.0,11.7059,11.725,11.7059,11.7154,324204.0
2017-12-18 12:15:00,12.25,12.25,12.23,12.23,85464.0,11.7154,11.7154,11.6963,11.6963,85464.0
2017-12-18 12:20:00,12.24,12.24,12.22,12.23,243972.0,11.7059,11.7059,11.6868,11.6963,243972.0
2017-12-18 12:25:00,12.23,12.24,12.23,12.23,106644.0,11.6963,11.7059,11.6963,11.6963,106644.0
2017-12-18 12:30:00,12.24,12.24,12.23,12.24,109440.0,11.7059,11.7059,11.6963,11.7059,109440.0
2017-12-18 12:35:00,12.24,12.25,12.23,12.24,287856.0,11.7059,11.7154,11.6963,11.7059,287856.0
2017-12-18 12:40:00,12.24,12.26,12.24,12.25,366084.0,11.7059,11.725,11.7059,11.7154,366084.0
2017-12-18 12:45:00,12.26,12.27,12.25,12.27,739272.0,11.725,11.7346,11.7154,11.7346,739272.0
2017-12-18 12:50:00,12.27,12.27,12.25,12.25,428328.0,11.7346,11.7346,11.7154,11.7154,428328.0
2017-12-18 12:55:00,12.25,12.27,12.25,12.26,470988.0,11.7154,11.7346,11.7154,11.725,470988.0
2017-12-18 13:00:00,12.26,12.27,12.25,12.25,268308.0,11.725,11.7346,11.7154,11.7154,268308.0
2017-12-18 13:05:00,12.25,12.26,12.25,12.25,288264.0,11.7154,11.725,11.7154,11.7154,288264.0
2017-12-18 13:10:00,12.26,12.26,12.25,12.25,506400.0,11.725,11.725,11.7154,11.7154,506400.0
2017-12-18 13:15:00,12.26,12.26,12.24,12.24,234540.0,11.725,11.725,11.7059,11.7059,234540.0
2017-12-18 13:20:00,12.24,12.25,12.23,12.24,253656.0,11.7059,11.7154,11.6963,11.7059,253656.0
2017-12-18 13:25:00,12.24,12.25,12.24,12.25,160680.0,11.7059,11.7154,11.7059,11.7154,160680.0
2017-12-18 13:30:00,12.25,12.25,12.25,12.25,222132.0,11.7154,11.7154,11.7154,11.7154,222132.0
2017-12-18 13:35:00,12.24,12.26,12.24,12.25,417504.0,11.7059,11.725,11.7059,11.7154,417504.0
2017-12-18 13:40:00,12.25,12.25,12.24,12.24,222288.0,11.7154,11.7154,11.7059,11.7059,222288.0
2017-12-18 13:45:00,12.24,12.25,12.24,12.24,232536.0,11.7059,11.7154,11.7059,11.7059,232536.0
2017-12-18 13:50:00,12.24,12.25,12.24,12.24,271728.0,11.7059,11.7154,11.7059,11.7059,271728.0
2017-12-18 13:55:00,12.24,12.25,12.24,12.25,261684.0,11.7059,11.7154,11.7059,11.7154,261684.0
2017-12-18 14:00:00,12.25,12.26,12.24,12.25,396240.0,11.7154,11.725,11.7059,11.7154,396240.0
2017-12-18 14:05:00,12.25,12.25,12.24,12.24,132300.0,11.7154,11.7154,11.7059,11.7059,132300.0
2017-12-18 14:10:00,12.24,12.25,12.23,12.24,247056.0,11.7059,11.7154,11.6963,11.7059,247056.0
2017-12-18 14:15:00,12.24,12.25,12.24,12.25,213132.0,11.7059,11.7154,11.7059,11.7154,213132.0
2017-12-18 14:20:00,12.25,12.25,12.24,12.24,94488.0,11.7154,11.7154,11.7059,11.7059,94488.0
2017-12-18 14:25:00,12.25,12.25,12.24,12.24,31908.0,11.7154,11.7154,11.7059,11.7059,31908.0
2017-12-18 14:30:00,12.24,12.25,12.24,12.25,332148.0,11.7059,11.7154,11.7059,11.7154,332148.0
2017-12-18 14:35:00,12.25,12.25,12.24,12.25,67968.0,11.7154,11.7154,11.7059,11.7154,67968.0
2017-12-18 14:40:00,12.24,12.25,12.23,12.24,238848.0,11.7059,11.7154,11.6963,11.7059,238848.0
2017-12-18 14:45:00,12.24,12.26,12.24,12.25,267252.0,11.7059,11.725,11.7059,11.7154,267252.0
2017-12-18 14:50:00,12.25,12.25,12.24,12.24,146064.0,11.7154,11.7154,11.7059,11.7059,146064.0
2017-12-18 14:55:00,12.24,12.26,12.24,12.26,228912.0,11.7059,11.725,11.7059,11.725,228912.0
2017-12-18 15:00:00,12.26,12.26,12.25,12.26,169368.0,11.725,11.725,11.7154,11.725,169368.0
2017-12-18 15:05:00,12.26,12.26,12.25,12.25,479520.0,11.725,11.725,11.7154,11.7154,479520.0
2017-12-18 15:10:00,12.25,12.26,12.24,12.25,256080.0,11.7154,11.725,11.7059,11.7154,256080.0
2017-12-18 15:15:00,12.25,12.26,12.24,12.25,104868.0,11.7154,11.725,11.7059,11.7154,104868.0
2017-12-18 15:20:00,12.25,12.25,12.24,12.24,396552.0,11.7154,11.7154,11.7059,11.7059,396552.0
2017-12-18 15:25:00,12.24,12.24,12.22,12.22,364896.0,11.7059,11.7059,11.6868,11.6868,364896.0
2017-12-18 15:30:00,12.22,12.24,12.22,12.23,351780.0,11.6868,11.7059,11.6868,11.6963,351780.0
2017-12-18 15:35:00,12.24,12.24,12.23,12.24,438756.0,11.7059,11.7059,11.6963,11.7059,438756.0
2017-12-18 15:40:00,12.24,12.24,12.24,12.24,347100.0,11.7059,11.7059,11.7059,11.7059,347100.0
2017-12-18 15:45:00,12.24,12.25,12.24,12.24,294180.0,11.7059,11.7154,11.7059,11.7059,294180.0
2017-12-18 15:50:00,12.24,12.24,12.2,12.22,1042584.0,11.7059,11.7059,11.6676,11.6868,1042584.0
2017-12-18 15:55:00,12.22,12.24,12.21,12.23,1204272.0,11.6868,11.7059,11.6772,11.6963,1204272.0
2017-12-19 09:30:00,12.17,12.21,12.16,12.17,1920312.0,11.6389,11.6772,11.6294,11.6389,1920312.0
2017-12-19 09:35:00,12.17,12.18,12.12,12.14,2340516.0,11.6389,11.6485,11.5911,11.6102,2340516.0
2017-12-19 09:40:00,12.13,12.14,12.08,12.08,1647516.0,11.6007,11.6102,11.5529,11.5529,1647516.0
2017-12-19 09:45:00,12.08,12.1,12.06,12.07,1235724.0,11.5529,11.572,11.5337,11.5433,1235724.0
2017-12-19 09:50:00,12.07,12.09,12.06,12.09,1005696.0,11.5433,11.5624,11.5337,11.5624,1005696.0
2017-12-19 09:55:00,12.09,12.12,12.08,12.08,755484.0,11.5624,11.5911,11.5529,11.5529,755484.0
2017-12-19 10:00:00,12.08,12.12,12.07,12.1,762924.0,11.5529,11.5911,11.5433,11.572,762924.0
2017-12-19 10:05:00,12.1,12.13,12.1,12.1,713952.0,11.572,11.6007,11.572,11.572,713952.0
2017-12-19 10:10:00,12.1,12.13,12.1,12.12,310680.0,11.572,11.6007,11.572,11.5911,310680.0
2017-12-19 10:15:00,12.11,12.11,12.07,12.09,650808.0,11.5816,11.5816,11.5433,11.5624,650808.0
2017-12-19 10:20:00,12.09,12.09,12.04,12.05,897804.0,11.5624,11.5624,11.5146,11.5242,897804.0
2017-12-19 10:25:00,12.04,12.06,12.03,12.06,713028.0,11.5146,11.5337,11.505,11.5337,713028.0
2017-12-19 10:30:00,12.06,12.08,12.06,12.07,313812.0,11.5337,11.5529,11.5337,11.5433,313812.0
2017-12-19 10:35:00,12.06,12.08,12.03,12.05,263676.0,11.5337,11.5529,11.505,11.5242,263676.0
2017-12-19 10:40:00,12.05,12.05,12.0,12.01,738240.0,11.5242,11.5242,11.4764,11.4859,738240.0
2017-12-19 10:45:00,12.01,12.04,12.0,12.02,476220.0,11.4859,11.5146,11.4764,11.4955,476220.0
2017-12-19 10:50:00,12.02,12.03,12.01,12.02,896304.0,11.4955,11.505,11.4859,11.4955,896304.0
2017-12-19 10:55:00,12.03,12.03,11.99,12.01,850332.0,11.505,11.505,11.4668,11.4859,850332.0
2017-12-19 11:00:00,12.01,12.04,12.01,12.03,311064.0,11.4859,11.5146,11.4859,11.505,311064.0
2017-12-19 11:05:00,12.03,12.03,12.01,12.01,266796.0,11.505,11.505,11.4859,11.4859,266796.0
2017-12-19 11:10:00,12.01,12.03,11.99,12.03,482568.0,11.4859,11.505,11.4668,11.505,482568.0
2017-12-19 11:15:00,12.03,12.06,12.02,12.05,539784.0,11.505,11.5337,11.4955,11.5242,539784.0
2017-12-19 11:20:00,12.05,12.07,12.05,12.06,689820.0,11.5242,11.5433,11.5242,11.5337,689820.0
2017-12-19 11:25:00,12.06,12.08,12.06,12.07,218856.0,11.5337,11.5529,11.5337,11.5433,218856.0
2017-12-19 11:30:00,12.08,12.08,12.06,12.06,100464.0,11.5529,11.5529,11.5337,11.5337,100464.0
2017-12-19 11:35:00,12.07,12.07,12.05,12.06,78120.0,11.5433,11.5433,11.5242,11.5337,78120.0
2017-12-19 11:40:00,12.06,12.06,12.03,12.03,237456.0,11.5337,11.5337,11.505,11.505,237456.0
2017-12-19 11:45:00,12.03,12.03,12.0,12.03,633192.0,11.505,11.505,11.4764,11.505,633192.0
2017-12-19 11:50:00,12.02,12.03,11.97,11.99,683388.0,11.4955,11.505,11.4477,11.4668,683388.0
2017-12-19 11:55:00,11.99,11.99,11.96,11.97,1079328.0,11.4668,11.4668,11.4381,11.4477,1079328.0
2017-12-19 12:00:00,11.96,11.98,11.96,11.97,579156.0,11.4381,11.4572,11.4381,11.4477,579156.0
2017-12-19 12:05:00,11.97,11.98,11.95,11.97,298320.0,11.4477,11.4572,11.4285,11.4477,298320.0
2017-12-19 12:10:00,11.96,11.98,11.95,11.97,631728.0,11.4381,11.4572,11.4285,11.4477,631728.0
2017-12-19 12:15:00,11.97,11.97,11.95,11.96,192600.0,11.4477,11.4477,11.4285,11.4381,192600.0
2017-12-19 12:20:00,11.96,11.96,11.93,11.93,401844.0,11.4381,11.4381,11.4094,11.4094,401844.0
2017-12-19 12:25:00,11.93,11.96,11.93,11.95,251136.0,11.4094,11.4381,11.4094,11.4285,251136.0
2017-12-19 12:30:00,11.95,11.98,11.94,11.97,239892.0,11.4285,11.4572,11.419,11.4477,239892.0
2017-12-19 12:35:00,11.98,11.98,11.96,11.98,169356.0,11.4572,11.4572,11.4381,11.4572,169356.0
2017-12-19 12:40:00,11.98,11.98,11.96,11.96,373560.0,11.4572,11.4572,11.4381,11.4381,373560.0
2017-12-19 12:45:00,11.96,11.97,11.96,11.96,170532.0,11.4381,11.4477,11.4381,11.4381,170532.0
2017-12-19 12:50:00,11.96,12.0,11.96,12.0,373056.0,11.4381,11.4764,11.4381,11.4764,373056.0
2017-12-19 12:55:00,11.99,12.0,11.98,12.0,219312.0,11.4668,11.4764,11.4572,11.4764,219312.0
2017-12-19 13:00:00,12.0,12.02,12.0,12.01,205392.0,11.4764,11.4955,11.4764,11.4859,205392.0
2017-12-19 13:05:00,12.01,12.01,11.99,11.99,122400.0,11.4859,11.4859,11.4668,11.4668,122400.0
2017-12-19 13:10:00,12.0,12.0,11.99,12.0,109908.0,11.4764,11.4764,11.4668,11.4764,109908.0
2017-12-19 13:15:00,12.0,12.02,11.99,12.01,104616.0,11.4764,11.4955,11.4668,11.4859,104616.0
2017-12-19 13:20:00,12.01,12.02,12.0,12.01,104040.0,11.4859,11.4955,11.4764,11.4859,104040.0
2017-12-19 13:25:00,12.01,12.01,12.0,12.01,204408.0,11.4859,11.4859,11.4764,11.4859,204408.0
2017-12-19 13:30:00,12.01,12.06,12.0,12.05,490932.0,11.4859,11.5337,11.4764,11.5242,490932.0
2017-12-19 13:35:00,12.05,12.05,12.03,12.03,405180.0,11.5242,11.5242,11.505,11.505,405180.0
2017-12-19 13:40:00,12.03,12.04,12.03,12.03,106200.0,11.505,11.5146,11.505,11.505,106200.0
2017-12-19 13:45:00,12.03,12.04,12.03,12.04,361536.0,11.505,11.5146,11.505,11.5146,361536.0
2017-12-19 13:50:00,12.04,12.05,12.04,12.05,229908.0,11.5146,11.5242,11.5146,11.5242,229908.0
2017-12-19 13:55:00,12.05,12.06,12.04,12.04,332148.0,11.5242,11.5337,11.5146,11.5146,332148.0
2017-12-19 14:00:00,12.04,12.04,12.02,12.03,130560.0,11.5146,11.5146,11.4955,11.505,130560.0
2017-12-19 14:05:00,12.02,12.03,12.01,12.01,260220.0,11.4955,11.505,11.4859,11.4859,260220.0
2017-12-19 14:10:00,12.02,12.03,12.02,12.02,32640.0,11.4955,11.505,11.4955,11.4955,32640.0
2017-12-19 14:15:00,12.02,12.02,12.02,12.02,52188.0,11.4955,11.4955,11.4955,11.4955,52188.0
2017-12-19 14:20:00,12.02,12.05,12.02,12.04,309876.0,11.4955,11.5242,11.4955,11.5146,309876.0
2017-12-19 14:25:00,12.05,12.06,12.04,12.05,253380.0,11.5242,11.5337,11.5146,11.5242,253380.0
2017-12-19 14:30:00,12.05,12.05,12.02,12.02,171264.0,11.5242,11.5242,11.4955,11.4955,171264.0
2017-12-19 14:35:00,12.02,12.02,12.0,12.01,306492.0,11.4955,11.4955,11.4764,11.4859,306492.0
2017-12-19 14:40:00,12.01,12.02,12.01,12.01,698532.0,11.4859,11.4955,11.4859,11.4859,698532.0
2017-12-19 14:45:00,12.01,12.01,12.0,12.0,490080.0,11.4859,11.4859,11.4764,11.4764,490080.0
2017-12-19 14:50:00,12.0,12.01,11.97,11.99,360204.0,11.4764,11.4859,11.4477,11.4668,360204.0
2017-12-19 14:55:00,11.99,12.0,11.99,11.99,75696.0,11.4668,11.4764,11.4668,11.4668,75696.0
2017-12-19 15:00:00,11.99,11.99,11.97,11.97,135120.0,11.4668,11.4668,11.4477,11.4477,135120.0
2017-12-19 15:05:00,11.97,11.97,11.95,11.97,479388.0,11.4477,11.4477,11.4285,11.4477,479388.0
2017-12-19 15:10:00,11.97,12.01,11.97,12.01,276108.0,11.4477,11.4859,11.4477,11.4859,276108.0
2017-12-19 15:15:00,12.01,12.02,12.0,12.01,399180.0,11.4859,11.4955,11.4764,11.4859,399180.0
2017-12-19 15:20:00,12.02,12.04,12.02,12.02,291972.0,11.4955,11.5146,11.4955,11.4955,291972.0
2017-12-19 15:25:00,12.02,12.03,12.01,12.02,120120.0,11.4955,11.505,11.4859,11.4955,120120.0
2017-12-19 15:30:00,12.02,12.04,12.02,12.03,273504.0,11.4955,11.5146,11.4955,11.505,273504.0
2017-12-19 15:35:00,12.03,12.03,12.02,12.03,205200.0,11.505,11.505,11.4955,11.505,205200.0
2017-12-19 15:40:00,12.03,12.05,12.03,12.05,267828.0,11.505,11.5242,11.505,11.5242,267828.0
2017-12-19 15:45:00,12.04,12.05,12.01,12.01,384108.0,11.5146,11.5242,11.4859,11.4859,384108.0
2017-12-19 15:50:00,12.01,12.04,12.01,12.04,628464.0,11.4859,11.5146,11.4859,11.5146,628464.0
2017-12-19 15:55:00,12.04,12.05,12.02,12.03,893028.0,11.5146,11.5242,11.4955,11.505,893028.0
2017-12-20 09:30:00,12.16,12.16,12.12,12.13,2171292.0,11.6294,11.6294,11.5911,11.6007,2171292.0
2017-12-20 09:35:00,12.13,12.13,12.01,12.01,1718124.0,11.6007,11.6007,11.4859,11.4859,1718124.0
2017-12-20 09:40:00,12.01,12.03,11.94,11.96,2701416.0,11.4859,11.505,11.419,11.4381,2701416.0
2017-12-20 09:45:00,11.95,11.96,11.91,11.91,1440312.0,11.4285,11.4381,11.3903,11.3903,1440312.0
2017-12-20 09:50:00,11.92,11.94,11.86,11.87,1217280.0,11.3998,11.419,11.3425,11.352,1217280.0
2017-12-20 09:55:00,11.88,11.93,11.88,11.93,686952.0,11.3616,11.4094,11.3616,11.4094,686952.0
2017-12-20 10:00:00,11.93,11.94,11.92,11.92,787296.0,11.4094,11.419,11.3998,11.3998,787296.0
2017-12-20 10:05:00,11.92,11.93,11.91,11.93,387744.0,11.3998,11.4094,11.3903,11.4094,387744.0
2017-12-20 10:10:00,11.93,11.96,11.93,11.95,758160.0,11.4094,11.4381,11.4094,11.4285,758160.0
2017-12-20 10:15:00,11.94,11.94,11.91,11.91,721644.0,11.419,11.419,11.3903,11.3903,721644.0
2017-12-20 10:20:00,11.91,11.93,11.9,11.9,371364.0,11.3903,11.4094,11.3807,11.3807,371364.0
2017-12-20 10:25:00,11.9,11.92,11.9,11.92,117948.0,11.3807,11.3998,11.3807,11.3998,117948.0
2017-12-20 10:30:00,11.93,11.93,11.9,11.92,331332.0,11.4094,11.4094,11.3807,11.3998,331332.0
2017-12-20 10:35:00,11.92,11.93,11.88,11.88,547920.0,11.3998,11.4094,11.3616,11.3616,547920.0
2017-12-20 10:40:00,11.88,11.9,11.84,11.85,1331160.0,11.3616,11.3807,11.3233,11.3329,1331160.0
2017-12-20 10:45:00,11.86,11.89,11.85,11.89,353028.0,11.3425,11.3712,11.3329,11.3712,353028.0
2017-12-20 10:50:00,11.89,11.91,11.89,11.91,217656.0,11.3712,11.3903,11.3712,11.3903,217656.0
2017-12-20 10:55:00,11.91,11.91,11.85,11.88,327132.0,11.3903,11.3903,11.3329,11.3616,327132.0
2017-12-20 11:00:00,11.88,11.92,11.87,11.92,476448.0,11.3616,11.3998,11.352,11.3998,476448.0
2017-12-20 11:05:00,11.92,11.93,11.91,11.91,312168.0,11.3998,11.4094,11.3903,11.3903,312168.0
2017-12-20 11:10:00,11.92,11.92,11.9,11.9,76608.0,11.3998,11.3998,11.3807,11.3807,76608.0
2017-12-20 11:15:00,11.9,11.92,11.88,11.88,161460.0,11.3807,11.3998,11.3616,11.3616,161460.0
2017-12-20 11:20:00,11.88,11.89,11.87,11.89,226464.0,11.3616,11.3712,11.352,11.3712,226464.0
2017-12-20 11:25:00,11.89,11.92,11.89,11.92,328284.0,11.3712,11.3998,11.3712,11.3998,328284.0
2017-12-20 11:30:00,11.92,11.94,11.91,11.94,241176.0,11.3998,11.419,11.3903,11.419,241176.0
2017-12-20 11:35:00,11.93,11.94,11.93,11.94,179400.0,11.4094,11.419,11.4094,11.419,179400.0
2017-12-20 11:40:00,11.93,11.95,11.93,11.94,352608.0,11.4094,11.4285,11.4094,11.419,352608.0
2017-12-20 11:45:00,11.94,11.95,11.94,11.95,146304.0,11.419,11.4285,11.419,11.4285,146304.0
2017-12-20 11:50:00,11.95,11.95,11.94,11.95,77808.0,11.4285,11.4285,11.419,11.4285,77808.0
2017-12-20 11:55:00,11.95,11.95,11.94,11.95,128364.0,11.4285,11.4285,11.419,11.4285,128364.0
2017-12-20 12:00:00,11.95,11.96,11.94,11.96,131112.0,11.4285,11.4381,11.419,11.4381,131112.0
2017-12-20 12:05:00,11.96,11.96,11.95,11.95,138420.0,11.4381,11.4381,11.4285,11.4285,138420.0
2017-12-20 12:10:00,11.95,11.98,11.95,11.98,270780.0,11.4285,11.4572,11.4285,11.4572,270780.0
2017-12-20 12:15:00,11.98,12.0,11.98,11.99,543336.0,11.4572,11.4764,11.4572,11.4668,543336.0
2017-12-20 12:20:00,11.99,12.01,11.98,12.01,124848.0,11.4668,11.4859,11.4572,11.4859,124848.0
2017-12-20 12:25:00,12.0,12.0,11.98,11.99,389172.0,11.4764,11.4764,11.4572,11.4668,389172.0
2017-12-20 12:30:00,11.99,11.99,11.98,11.99,92484.0,11.4668,11.4668,11.4572,11.4668,92484.0
2017-12-20 12:35:00,11.99,11.99,11.95,11.95,676440.0,11.4668,11.4668,11.4285,11.4285,676440.0
2017-12-20 12:40:00,11.95,11.96,11.95,11.96,112764.0,11.4285,11.4381,11.4285,11.4381,112764.0
2017-12-20 12:45:00,11.95,11.99,11.95,11.98,221580.0,11.4285,11.4668,11.4285,11.4572,221580.0
2017-12-20 12:50:00,11.99,11.99,11.97,11.98,98412.0,11.4668,11.4668,11.4477,11.4572,98412.0
2017-12-20 12:55:00,11.97,11.98,11.97,11.98,120612.0,11.4477,11.4572,11.4477,11.4572,120612.0
2017-12-20 13:00:00,11.98,11.98,11.97,11.98,78444.0,11.4572,11.4572,11.4477,11.4572,78444.0
2017-12-20 13:05:00,11.98,12.0,11.97,12.0,156276.0,11.4572,11.4764,11.4477,11.4764,156276.0
2017-12-20 13:10:00,12.0,12.02,11.99,12.02,248868.0,11.4764,11.4955,11.4668,11.4955,248868.0
2017-12-20 13:15:00,12.02,12.02,12.01,12.01,120780.0,11.4955,11.4955,11.4859,11.4859,120780.0
2017-12-20 13:20:00,12.01,12.05,12.01,12.04,650256.0,11.4859,11.5242,11.4859,11.5146,650256.0
2017-12-20 13:25:00,12.04,12.05,12.03,12.04,173616.0,11.5146,11.5242,11.505,11.5146,173616.0
2017-12-20 13:30:00,12.04,12.05,12.03,12.04,181440.0,11.5146,11.5242,11.505,11.5146,181440.0
2017-12-20 13:35:00,12.03,12.04,12.03,12.03,157896.0,11.505,11.5146,11.505,11.505,157896.0
2017-12-20 13:40:00,12.03,12.03,12.02,12.03,294180.0,11.505,11.505,11.4955,11.505,294180.0
2017-12-20 13:45:00,12.03,12.03,12.03,12.03,72432.0,11.505,11.505,11.505,11.505,72432.0
2017-12-20 13:50:00,12.03,12.03,12.02,12.03,166656.0,11.505,11.505,11.4955,11.505,166656.0
2017-12-20 13:55:00,12.03,12.04,12.03,12.03,171108.0,11.505,11.5146,11.505,11.505,171108.0
2017-12-20 14:00:00,12.03,12.04,12.03,12.03,179604.0,11.505,11.5146,11.505,11.505,179604.0
2017-12-20 14:05:00,12.02,12.02,12.0,12.0,186792.0,11.4955,11.4955,11.4764,11.4764,186792.0
2017-12-20 14:10:00,12.0,12.01,11.99,12.0,344976.0,11.4764,11.4859,11.4668,11.4764,344976.0
2017-12-20 14:15:00,12.01,12.01,12.0,12.0,157224.0,11.4859,11.4859,11.4764,11.4764,157224.0
2017-12-20 14:20:00,12.01,12.02,12.01,12.02,92472.0,11.4859,11.4955,11.4859,11.4955,92472.0
2017-12-20 14:25:00,12.01,12.02,11.97,11.98,265608.0,11.4859,11.4955,11.4477,11.4572,265608.0
2017-12-20 14:30:00,11.98,12.0,11.97,11.99,145956.0,11.4572,11.4764,11.4477,11.4668,145956.0
2017-12-20 14:35:00,11.99,12.0,11.98,11.98,110160.0,11.4668,11.4764,11.4572,11.4572,110160.0
2017-12-20 14:40:00,11.98,11.98,11.97,11.98,247992.0,11.4572,11.4572,11.4477,11.4572,247992.0
2017-12-20 14:45:00,11.97,11.99,11.97,11.97,275004.0,11.4477,11.4668,11.4477,11.4477,275004.0
2017-12-20 14:50:00,11.97,11.98,11.96,11.96,197136.0,11.4477,11.4572,11.4381,11.4381,197136.0
2017-12-20 14:55:00,11.96,11.98,11.96,11.98,214104.0,11.4381,11.4572,11.4381,11.4572,214104.0
2017-12-20 15:00:00,11.98,11.98,11.97,11.98,155496.0,11.4572,11.4572,11.4477,11.4572,155496.0
2017-12-20 15:05:00,11.99,11.99,11.97,11.97,241332.0,11.4668,11.4668,11.4477,11.4477,241332.0
2017-12-20 15:10:00,11.97,11.97,11.96,11.97,260640.0,11.4477,11.4477,11.4381,11.4477,260640.0
2017-12-20 15:15:00,11.97,11.99,11.96,11.98,158988.0,11.4477,11.4668,11.4381,11.4572,158988.0
2017-12-20 15:20:00,11.98,12.0,11.98,12.0,158976.0,11.4572,11.4764,11.4572,11.4764,158976.0
2017-12-20 15:25:00,12.0,12.0,11.98,11.98,463272.0,11.4764,11.4764,11.4572,11.4572,463272.0
2017-12-20 15:30:00,11.99,12.0,11.99,12.0,122052.0,11.4668,11.4764,11.4668,11.4764,122052.0
2017-12-20 15:35:00,12.0,12.01,12.0,12.01,337188.0,11.4764,11.4859,11.4764,11.4859,337188.0
2017-12-20 15:40:00,12.01,12.02,12.01,12.02,157320.0,11.4859,11.4955,11.4859,11.4955,157320.0
2017-12-20 15:45:00,12.02,12.02,11.99,12.0,311676.0,11.4955,11.4955,11.4668,11.4764,311676.0
2017-12-20 15:50:00,11.99,12.0,11.98,11.99,590400.0,11.4668,11.4764,11.4572,11.4668,590400.0
2017-12-20 15:55:00,11.99,12.0,11.98,11.99,847692.0,11.4668,11.4764,11.4572,11.4668,847692.0
2017-12-21 09:30:00,12.03,12.08,12.02,12.06,1889244.0,11.505,11.5529,11.4955,11.5337,1889244.0
2017-12-21 09:35:00,12.07,12.08,12.05,12.06,1523868.0,11.5433,11.5529,11.5242,11.5337,1523868.0
2017-12-21 09:40:00,12.07,12.07,12.01,12.04,819000.0,11.5433,11.5433,11.4859,11.5146,819000.0
2017-12-21 09:45:00,12.04,12.05,12.03,12.03,608508.0,11.5146,11.5242,11.505,11.505,608508.0
2017-12-21 09:50:00,12.04,12.04,11.96,11.96,1064328.0,11.5146,11.5146,11.4381,11.4381,1064328.0
2017-12-21 09:55:00,11.96,11.98,11.94,11.97,806748.0,11.4381,11.4572,11.419,11.4477,806748.0
2017-12-21 10:00:00,11.97,12.01,11.97,12.0,691860.0,11.4477,11.4859,11.4477,11.4764,691860.0
2017-12-21 10:05:00,12.0,12.01,11.96,11.97,517260.0,11.4764,11.4859,11.4381,11.4477,517260.0
2017-12-21 10:10:00,11.97,11.99,11.95,11.98,277320.0,11.4477,11.4668,11.4285,11.4572,277320.0
2017-12-21 10:15:00,11.99,11.99,11.98,11.98,242508.0,11.4668,11.4668,11.4572,11.4572,242508.0
2017-12-21 10:20:00,11.98,12.01,11.97,12.0,515076.0,11.4572,11.4859,11.4477,11.4764,515076.0
2017-12-21 10:25:00,12.0,12.01,11.99,12.0,325500.0,11.4764,11.4859,11.4668,11.4764,325500.0
2017-12-21 10:30:00,12.0,12.01,11.98,12.01,480780.0,11.4764,11.4859,11.4572,11.4859,480780.0
2017-12-21 10:35:00,12.01,12.06,12.01,12.04,713976.0,11.4859,11.5337,11.4859,11.5146,713976.0
2017-12-21 10:40:00,12.03,12.04,12.02,12.02,344532.0,11.505,11.5146,11.4955,11.4955,344532.0
2017-12-21 10:45:00,12.02,12.02,11.99,12.0,365688.0,11.4955,11.4955,11.4668,11.4764,365688.0
2017-12-21 10:50:00,12.0,12.0,11.99,12.0,252984.0,11.4764,11.4764,11.4668,11.4764,252984.0
2017-12-21 10:55:00,12.0,12.01,11.99,11.99,299076.0,11.4764,11.4859,11.4668,11.4668,299076.0
2017-12-21 11:00:00,12.0,12.01,11.99,12.0,134976.0,11.4764,11.4859,11.4668,11.4764,134976.0
2017-12-21 11:05:00,12.0,12.02,12.0,12.02,275628.0,11.4764,11.4955,11.4764,11.4955,275628.0
2017-12-21 11:10:00,12.01,12.03,12.01,12.03,257760.0,11.4859,11.505,11.4859,11.505,257760.0
2017-12-21 11:15:00,12.03,12.04,12.03,12.03,459708.0,11.505,11.5146,11.505,11.505,459708.0
2017-12-21 11:20:00,12.04,12.08,12.03,12.08,613848.0,11.5146,11.5529,11.505,11.5529,613848.0
2017-12-21 11:25:00,12.08,12.09,12.07,12.08,662988.0,11.5529,11.5624,11.5433,11.5529,662988.0
2017-12-21 11:30:00,12.08,12.09,12.07,12.09,723108.0,11.5529,11.5624,11.5433,11.5624,723108.0
2017-12-21 11:35:00,12.09,12.11,12.09,12.1,731076.0,11.5624,11.5816,11.5624,11.572,731076.0
2017-12-21 11:40:00,12.1,12.1,12.08,12.08,345504.0,11.572,11.572,11.5529,11.5529,345504.0
2017-12-21 11:45:00,12.09,12.1,12.09,12.09,247608.0,11.5624,11.572,11.5624,11.5624,247608.0
2017-12-21 11:50:00,12.09,12.09,12.08,12.08,556080.0,11.5624,11.5624,11.5529,11.5529,556080.0
2017-12-21 11:55:00,12.08,12.08,12.07,12.07,246636.0,11.5529,11.5529,11.5433,11.5433,246636.0
2017-12-21 12:00:00,12.07,12.07,12.06,12.06,212004.0,11.5433,11.5433,11.5337,11.5337,212004.0
2017-12-21 12:05:00,12.06,12.07,12.06,12.07,104748.0,11.5337,11.5433,11.5337,11.5433,104748.0
2017-12-21 12:10:00,12.07,12.08,12.07,12.08,148080.0,11.5433,11.5529,11.5433,11.5529,148080.0
2017-12-21 12:15:00,12.08,12.08,12.06,12.07,126852.0,11.5529,11.5529,11.5337,11.5433,126852.0
2017-12-21 12:20:00,12.07,12.08,12.06,12.08,136668.0,11.5433,11.5529,11.5337,11.5529,136668.0
2017-12-21 12:25:00,12.08,12.09,12.08,12.09,441888.0,11.5529,11.5624,11.5529,11.5624,441888.0
2017-12-21 12:30:00,12.09,12.09,12.09,12.09,116796.0,11.5624,11.5624,11.5624,11.5624,116796.0
2017-12-21 12:35:00,12.08,12.09,12.08,12.08,80040.0,11.5529,11.5624,11.5529,11.5529,80040.0
2017-12-21 12:40:00,12.08,12.08,12.06,12.07,181272.0,11.5529,11.5529,11.5337,11.5433,181272.0
2017-12-21 12:45:00,12.06,12.08,12.06,12.07,167484.0,11.5337,11.5529,11.5337,11.5433,167484.0
2017-12-21 12:50:00,12.07,12.09,12.07,12.08,176376.0,11.5433,11.5624,11.5433,11.5529,176376.0
2017-12-21 12:55:00,12.08,12.11,12.08,12.1,539832.0,11.5529,11.5816,11.5529,11.572,539832.0
2017-12-21 13:00:00,12.11,12.12,12.1,12.12,219324.0,11.5816,11.5911,11.572,11.5911,219324.0
2017-12-21 13:05:00,12.12,12.13,12.12,12.13,379404.0,11.5911,11.6007,11.5911,11.6007,379404.0
2017-12-21 13:10:00,12.13,12.14,12.13,12.14,233760.0,11.6007,11.6102,11.6007,11.6102,233760.0
2017-12-21 13:15:00,12.14,12.14,12.13,12.14,126504.0,11.6102,11.6102,11.6007,11.6102,126504.0
2017-12-21 13:20:00,12.14,12.14,12.12,12.12,247128.0,11.6102,11.6102,11.5911,11.5911,247128.0
2017-12-21 13:25:00,12.13,12.14,12.13,12.14,94524.0,11.6007,11.6102,11.6007,11.6102,94524.0
2017-12-21 13:30:00,12.13,12.14,12.13,12.13,98244.0,11.6007,11.6102,11.6007,11.6007,98244.0
2017-12-21 13:35:00,12.13,12.13,12.11,12.12,195396.0,11.6007,11.6007,11.5816,11.5911,195396.0
2017-12-21 13:40:00,12.12,12.12,12.11,12.12,110052.0,11.5911,11.5911,11.5816,11.5911,110052.0
2017-12-21 13:45:00,12.11,12.12,12.11,12.12,218712.0,11.5816,11.5911,11.5816,11.5911,218712.0
2017-12-21 13:50:00,12.12,12.13,12.12,12.12,203088.0,11.5911,11.6007,11.5911,11.5911,203088.0
2017-12-21 13:55:00,12.13,12.13,12.11,12.11,150204.0,11.6007,11.6007,11.5816,11.5816,150204.0
2017-12-21 14:00:00,12.11,12.11,12.08,12.09,238716.0,11.5816,11.5816,11.5529,11.5624,238716.0
2017-12-21 14:05:00,12.09,12.1,12.08,12.08,230304.0,11.5624,11.572,11.5529,11.5529,230304.0
2017-12-21 14:10:00,12.08,12.08,12.06,12.07,276144.0,11.5529,11.5529,11.5337,11.5433,276144.0
2017-12-21 14:15:00,12.07,12.07,12.05,12.06,182592.0,11.5433,11.5433,11.5242,11.5337,182592.0
2017-12-21 14:20:00,12.06,12.06,12.04,12.05,437880.0,11.5337,11.5337,11.5146,11.5242,437880.0
2017-12-21 14:25:00,12.04,12.05,12.04,12.05,262848.0,11.5146,11.5242,11.5146,11.5242,262848.0
2017-12-21 14:30:00,12.05,12.05,12.03,12.05,141576.0,11.5242,11.5242,11.505,11.5242,141576.0
2017-12-21 14:35:00,12.05,12.06,12.05,12.05,105396.0,11.5242,11.5337,11.5242,11.5242,105396.0
2017-12-21 14:40:00,12.05,12.06,12.05,12.05,462672.0,11.5242,11.5337,11.5242,11.5242,462672.0
2017-12-21 14:45:00,12.05,12.05,12.04,12.05,327600.0,11.5242,11.5242,11.5146,11.5242,327600.0
2017-12-21 14:50:00,12.05,12.06,12.04,12.05,225144.0,11.5242,11.5337,11.5146,11.5242,225144.0
2017-12-21 14:55:00,12.06,12.06,12.05,12.06,305244.0,11.5337,11.5337,11.5242,11.5337,305244.0
2017-12-21 15:00:00,12.05,12.07,12.04,12.04,244464.0,11.5242,11.5433,11.5146,11.5146,244464.0
2017-12-21 15:05:00,12.05,12.05,12.04,12.05,136044.0,11.5242,11.5242,11.5146,11.5242,136044.0
2017-12-21 15:10:00,12.05,12.05,12.04,12.05,83748.0,11.5242,11.5242,11.5146,11.5242,83748.0
2017-12-21 15:15:00,12.04,12.04,11.99,12.01,804024.0,11.5146,11.5146,11.4668,11.4859,804024.0
2017-12-21 15:20:00,12.01,12.02,12.0,12.01,256164.0,11.4859,11.4955,11.4764,11.4859,256164.0
2017-12-21 15:25:00,12.02,12.03,12.02,12.03,246504.0,11.4955,11.505,11.4955,11.505,246504.0
2017-12-21 15:30:00,12.03,12.03,12.02,12.03,225600.0,11.505,11.505,11.4955,11.505,225600.0
2017-12-21 15:35:00,12.03,12.03,12.02,12.02,246720.0,11.505,11.505,11.4955,11.4955,246720.0
2017-12-21 15:40:00,12.01,12.02,12.01,12.02,182940.0,11.4859,11.4955,11.4859,11.4955,182940.0
2017-12-21 15:45:00,12.01,12.02,11.99,12.0,569856.0,11.4859,11.4955,11.4668,11.4764,569856.0
2017-12-21 15:50:00,11.99,11.99,11.96,11.96,1189428.0,11.4668,11.4668,11.4381,11.4381,1189428.0
2017-12-21 15:55:00,11.96,12.0,11.96,11.99,1023840.0,11.4381,11.4764,11.4381,11.4668,1023840.0
2017-12-22 09:30:00,11.93,11.94,11.89,11.92,1471044.0,11.4094,11.419,11.3712,11.3998,1471044.0
2017-12-22 09:35:00,11.92,11.93,11.85,11.86,2142696.0,11.3998,11.4094,11.3329,11.3425,2142696.0
2017-12-22 09:40:00,11.86,11.9,11.84,11.9,918480.0,11.3425,11.3807,11.3233,11.3807,918480.0
2017-12-22 09:45:00,11.89,11.92,11.89,11.91,355188.0,11.3712,11.3998,11.3712,11.3903,355188.0
2017-12-22 09:50:00,11.92,11.94,11.9,11.93,375240.0,11.3998,11.419,11.3807,11.4094,375240.0
2017-12-22 09:55:00,11.93,11.96,11.91,11.95,381828.0,11.4094,11.4381,11.3903,11.4285,381828.0
2017-12-22 10:00:00,11.95,11.95,11.92,11.92,449040.0,11.4285,11.4285,11.3998,11.3998,449040.0
2017-12-22 10:05:00,11.93,11.95,11.92,11.94,208104.0,11.4094,11.4285,11.3998,11.419,208104.0
2017-12-22 10:10:00,11.94,11.94,11.89,11.91,399348.0,11.419,11.419,11.3712,11.3903,399348.0
2017-12-22 10:15:00,11.9,11.94,11.9,11.93,395436.0,11.3807,11.419,11.3807,11.4094,395436.0
2017-12-22 10:20:00,11.93,11.94,11.91,11.94,313164.0,11.4094,11.419,11.3903,11.419,313164.0
2017-12-22 10:25:00,11.94,11.94,11.93,11.93,346764.0,11.419,11.419,11.4094,11.4094,346764.0
2017-12-22 10:30:00,11.93,11.94,11.92,11.93,297720.0,11.4094,11.419,11.3998,11.4094,297720.0
2017-12-22 10:35:00,11.92,11.92,11.91,11.92,258408.0,11.3998,11.3998,11.3903,11.3998,258408.0
2017-12-22 10:40:00,11.92,11.93,11.91,11.93,161592.0,11.3998,11.4094,11.3903,11.4094,161592.0
2017-12-22 10:45:00,11.92,11.95,11.92,11.94,247716.0,11.3998,11.4285,11.3998,11.419,247716.0
2017-12-22 10:50:00,11.94,11.94,11.93,11.94,134520.0,11.419,11.419,11.4094,11.419,134520.0
2017-12-22 10:55:00,11.94,11.95,11.93,11.94,117684.0,11.419,11.4285,11.4094,11.419,117684.0
2017-12-22 11:00:00,11.93,11.94,11.91,11.92,258456.0,11.4094,11.419,11.3903,11.3998,258456.0
2017-12-22 11:05:00,11.91,11.92,11.88,11.9,316080.0,11.3903,11.3998,11.3616,11.3807,316080.0
2017-12-22 11:10:00,11.9,11.91,11.9,11.91,109248.0,11.3807,11.3903,11.3807,11.3903,109248.0
2017-12-22 11:15:00,11.91,11.91,11.89,11.91,81684.0,11.3903,11.3903,11.3712,11.3903,81684.0
2017-12-22 11:20:00,11.91,11.94,11.91,11.93,280536.0,11.3903,11.419,11.3903,11.4094,280536.0
2017-12-22 11:25:00,11.93,11.94,11.92,11.92,285912.0,11.4094,11.419,11.3998,11.3998,285912.0
2017-12-22 11:30:00,11.91,11.92,11.89,11.91,512760.0,11.3903,11.3998,11.3712,11.3903,512760.0
2017-12-22 11:35:00,11.92,11.93,11.91,11.92,165432.0,11.3998,11.4094,11.3903,11.3998,165432.0
2017-12-22 11:40:00,11.91,11.92,11.91,11.92,40140.0,11.3903,11.3998,11.3903,11.3998,40140.0
2017-12-22 11:45:00,11.92,11.93,11.91,11.91,106440.0,11.3998,11.4094,11.3903,11.3903,106440.0
2017-12-22 11:50:00,11.92,11.92,11.9,11.9,19812.0,11.3998,11.3998,11.3807,11.3807,19812.0
2017-12-22 11:55:00,11.9,11.91,11.9,11.9,212844.0,11.3807,11.3903,11.3807,11.3807,212844.0
2017-12-22 12:00:00,11.9,11.9,11.89,11.89,37392.0,11.3807,11.3807,11.3712,11.3712,37392.0
2017-12-22 12:05:00,11.89,11.9,11.88,11.89,54288.0,11.3712,11.3807,11.3616,11.3712,54288.0
2017-12-22 12:10:00,11.88,11.9,11.88,11.9,111264.0,11.3616,11.3807,11.3616,11.3807,111264.0
2017-12-22 12:15:00,11.9,11.9,11.89,11.89,154224.0,11.3807,11.3807,11.3712,11.3712,154224.0
2017-12-22 12:20:00,11.89,11.9,11.89,11.9,97440.0,11.3712,11.3807,11.3712,11.3807,97440.0
2017-12-22 12:25:00,11.89,11.9,11.89,11.89,59652.0,11.3712,11.3807,11.3712,11.3712,59652.0
2017-12-22 12:30:00,11.9,11.9,11.87,11.88,124272.0,11.3807,11.3807,11.352,11.3616,124272.0
2017-12-22 12:35:00,11.88,11.89,11.88,11.88,44460.0,11.3616,11.3712,11.3616,11.3616,44460.0
2017-12-22 12:40:00,11.88,11.89,11.88,11.89,121308.0,11.3616,11.3712,11.3616,11.3712,121308.0
2017-12-22 12:45:00,11.89,11.89,11.88,11.88,100884.0,11.3712,11.3712,11.3616,11.3616,100884.0
2017-12-22 12:50:00,11.88,11.89,11.88,11.89,47832.0,11.3616,11.3712,11.3616,11.3712,47832.0
2017-12-22 12:55:00,11.89,11.89,11.88,11.89,51684.0,11.3712,11.3712,11.3616,11.3712,51684.0
2017-12-22 13:00:00,11.89,11.9,11.89,11.9,36852.0,11.3712,11.3807,11.3712,11.3807,36852.0
2017-12-22 13:05:00,11.9,11.9,11.9,11.9,82212.0,11.3807,11.3807,11.3807,11.3807,82212.0
2017-12-22 13:10:00,11.9,11.9,11.9,11.9,21000.0,11.3807,11.3807,11.3807,11.3807,21000.0
2017-12-22 13:15:00,11.9,11.91,11.9,11.9,212988.0,11.3807,11.3903,11.3807,11.3807,212988.0
2017-12-22 13:20:00,11.9,11.91,11.9,11.9,316464.0,11.3807,11.3903,11.3807,11.3807,316464.0
2017-12-22 13:25:00,11.9,11.9,11.89,11.89,361992.0,11.3807,11.3807,11.3712,11.3712,361992.0
2017-12-22 13:30:00,11.9,11.9,11.9,11.9,182088.0,11.3807,11.3807,11.3807,11.3807,182088.0
2017-12-22 13:35:00,11.9,11.91,11.9,11.91,32556.0,11.3807,11.3903,11.3807,11.3903,32556.0
2017-12-22 13:40:00,11.9,11.91,11.9,11.91,119832.0,11.3807,11.3903,11.3807,11.3903,119832.0
2017-12-22 13:45:00,11.91,11.93,11.91,11.93,290328.0,11.3903,11.4094,11.3903,11.4094,290328.0
2017-12-22 13:50:00,11.93,11.93,11.92,11.92,11520.0,11.4094,11.4094,11.3998,11.3998,11520.0
2017-12-22 13:55:00,11.93,11.93,11.93,11.93,98652.0,11.4094,11.4094,11.4094,11.4094,98652.0
2017-12-22 14:00:00,11.93,11.93,11.92,11.92,22200.0,11.4094,11.4094,11.3998,11.3998,22200.0
2017-12-22 14:05:00,11.92,11.92,11.91,11.91,119220.0,11.3998,11.3998,11.3903,11.3903,119220.0
2017-12-22 14:10:00,11.91,11.93,11.91,11.92,169896.0,11.3903,11.4094,11.3903,11.3998,169896.0
2017-12-22 14:15:00,11.92,11.93,11.92,11.93,119460.0,11.3998,11.4094,11.3998,11.4094,119460.0
2017-12-22 14:20:00,11.93,11.94,11.93,11.94,89004.0,11.4094,11.419,11.4094,11.419,89004.0
2017-12-22 14:25:00,11.94,11.94,11.93,11.94,94872.0,11.419,11.419,11.4094,11.419,94872.0
2017-12-22 14:30:00,11.93,11.94,11.93,11.93,48600.0,11.4094,11.419,11.4094,11.4094,48600.0
2017-12-22 14:35:00,11.93,11.93,11.93,11.93,42300.0,11.4094,11.4094,11.4094,11.4094,42300.0
2017-12-22 14:40:00,11.93,11.93,11.92,11.93,90576.0,11.4094,11.4094,11.3998,11.4094,90576.0
2017-12-22 14:45:00,11.92,11.94,11.92,11.94,320520.0,11.3998,11.419,11.3998,11.419,320520.0
2017-12-22 14:50:00,11.94,11.94,11.94,11.94,93144.0,11.419,11.419,11.419,11.419,93144.0
2017-12-22 14:55:00,11.94,11.94,11.93,11.94,133368.0,11.419,11.419,11.4094,11.419,133368.0
2017-12-22 15:00:00,11.94,11.95,11.93,11.94,329868.0,11.419,11.4285,11.4094,11.419,329868.0
2017-12-22 15:05:00,11.94,11.95,11.94,11.95,99492.0,11.419,11.4285,11.419,11.4285,99492.0
2017-12-22 15:10:00,11.94,11.95,11.94,11.94,77580.0,11.419,11.4285,11.419,11.419,77580.0
2017-12-22 15:15:00,11.94,11.95,11.94,11.94,83028.0,11.419,11.4285,11.419,11.419,83028.0
2017-12-22 15:20:00,11.94,11.94,11.93,11.94,166608.0,11.419,11.419,11.4094,11.419,166608.0
2017-12-22 15:25:00,11.94,11.94,11.94,11.94,128880.0,11.419,11.419,11.419,11.419,128880.0
2017-12-22 15:30:00,11.94,11.94,11.94,11.94,115032.0,11.419,11.419,11.419,11.419,115032.0
2017-12-22 15:35:00,11.95,11.95,11.94,11.95,209688.0,11.4285,11.4285,11.419,11.4285,209688.0
2017-12-22 15:40:00,11.95,11.95,11.92,11.92,397176.0,11.4285,11.4285,11.3998,11.3998,397176.0
2017-12-22 15:45:00,11.92,11.94,11.92,11.93,293160.0,11.3998,11.419,11.3998,11.4094,293160.0
2017-12-22 15:50:00,11.92,11.93,11.92,11.92,138360.0,11.3998,11.4094,11.3998,11.3998,138360.0
2017-12-22 15:55:00,11.92,11.95,11.92,11.94,1590588.0,11.3998,11.4285,11.3998,11.419,1590588.0
2017-12-26 09:30:00,11.75,11.77,11.71,11.73,3672468.0,11.2373,11.2564,11.199,11.2181,3672468.0
2017-12-26 09:35:00,11.72,11.73,11.67,11.67,1791108.0,11.2086,11.2181,11.1608,11.1608,1791108.0
2017-12-26 09:40:00,11.67,11.7,11.66,11.68,1387680.0,11.1608,11.1894,11.1512,11.1703,1387680.0
2017-12-26 09:45:00,11.68,11.68,11.63,11.63,961920.0,11.1703,11.1703,11.1225,11.1225,961920.0
2017-12-26 09:50:00,11.63,11.68,11.62,11.68,790920.0,11.1225,11.1703,11.1129,11.1703,790920.0
2017-12-26 09:55:00,11.68,11.68,11.66,11.67,894528.0,11.1703,11.1703,11.1512,11.1608,894528.0
2017-12-26 10:00:00,11.68,11.69,11.67,11.68,258732.0,11.1703,11.1799,11.1608,11.1703,258732.0
2017-12-26 10:05:00,11.68,11.71,11.67,11.7,390996.0,11.1703,11.199,11.1608,11.1894,390996.0
2017-12-26 10:10:00,11.7,11.71,11.7,11.71,254748.0,11.1894,11.199,11.1894,11.199,254748.0
2017-12-26 10:15:00,11.7,11.72,11.7,11.72,129060.0,11.1894,11.2086,11.1894,11.2086,129060.0
2017-12-26 10:20:00,11.72,11.74,11.72,11.72,280332.0,11.2086,11.2277,11.2086,11.2086,280332.0
2017-12-26 10:25:00,11.73,11.75,11.73,11.73,342312.0,11.2181,11.2373,11.2181,11.2181,342312.0
2017-12-26 10:30:00,11.74,11.75,11.73,11.73,158532.0,11.2277,11.2373,11.2181,11.2181,158532.0
2017-12-26 10:35:00,11.74,11.74,11.73,11.74,288924.0,11.2277,11.2277,11.2181,11.2277,288924.0
2017-12-26 10:40:00,11.74,11.76,11.74,11.74,87588.0,11.2277,11.2468,11.2277,11.2277,87588.0
2017-12-26 10:45:00,11.74,11.74,11.72,11.74,199008.0,11.2277,11.2277,11.2086,11.2277,199008.0
2017-12-26 10:50:00,11.73,11.73,11.71,11.71,254388.0,11.2181,11.2181,11.199,11.199,254388.0
2017-12-26 10:55:00,11.71,11.71,11.68,11.7,504396.0,11.199,11.199,11.1703,11.1894,504396.0
2017-12-26 11:00:00,11.69,11.7,11.69,11.7,95148.0,11.1799,11.1894,11.1799,11.1894,95148.0
2017-12-26 11:05:00,11.7,11.72,11.69,11.69,263196.0,11.1894,11.2086,11.1799,11.1799,263196.0
2017-12-26 11:10:00,11.69,11.69,11.67,11.68,143268.0,11.1799,11.1799,11.1608,11.1703,143268.0
2017-12-26 11:15:00,11.68,11.7,11.68,11.7,86328.0,11.1703,11.1894,11.1703,11.1894,86328.0
2017-12-26 11:20:00,11.7,11.73,11.7,11.73,257556.0,11.1894,11.2181,11.1894,11.2181,257556.0
2017-12-26 11:25:00,11.72,11.72,11.71,11.71,133272.0,11.2086,11.2086,11.199,11.199,133272.0
2017-12-26 11:30:00,11.71,11.71,11.7,11.71,114000.0,11.199,11.199,11.1894,11.199,114000.0
2017-12-26 11:35:00,11.71,11.72,11.7,11.72,80064.0,11.199,11.2086,11.1894,11.2086,80064.0
2017-12-26 11:40:00,11.72,11.73,11.71,11.73,49356.0,11.2086,11.2181,11.199,11.2181,49356.0
2017-12-26 11:45:00,11.72,11.73,11.72,11.73,75384.0,11.2086,11.2181,11.2086,11.2181,75384.0
2017-12-26 11:50:00,11.73,11.73,11.72,11.72,309060.0,11.2181,11.2181,11.2086,11.2086,309060.0
2017-12-26 11:55:00,11.72,11.74,11.72,11.73,38136.0,11.2086,11.2277,11.2086,11.2181,38136.0
2017-12-26 12:00:00,11.73,11.74,11.72,11.74,215640.0,11.2181,11.2277,11.2086,11.2277,215640.0
2017-12-26 12:05:00,11.75,11.76,11.74,11.76,225396.0,11.2373,11.2468,11.2277,11.2468,225396.0
2017-12-26 12:10:00,11.75,11.76,11.74,11.74,118776.0,11.2373,11.2468,11.2277,11.2277,118776.0
2017-12-26 12:15:00,11.74,11.74,11.73,11.73,111204.0,11.2277,11.2277,11.2181,11.2181,111204.0
2017-12-26 12:20:00,11.73,11.75,11.73,11.74,179688.0,11.2181,11.2373,11.2181,11.2277,179688.0
2017-12-26 12:25:00,11.74,11.74,11.74,11.74,57576.0,11.2277,11.2277,11.2277,11.2277,57576.0
2017-12-26 12:30:00,11.74,11.75,11.74,11.75,218172.0,11.2277,11.2373,11.2277,11.2373,218172.0
2017-12-26 12:35:00,11.75,11.77,11.75,11.76,123720.0,11.2373,11.2564,11.2373,11.2468,123720.0
2017-12-26 12:40:00,11.77,11.79,11.77,11.78,442884.0,11.2564,11.2755,11.2564,11.266,442884.0
2017-12-26 12:45:00,11.78,11.78,11.78,11.78,82680.0,11.266,11.266,11.266,11.266,82680.0
2017-12-26 12:50:00,11.78,11.78,11.77,11.77,158820.0,11.266,11.266,11.2564,11.2564,158820.0
2017-12-26 12:55:00,11.77,11.79,11.77,11.78,91080.0,11.2564,11.2755,11.2564,11.266,91080.0
2017-12-26 13:00:00,11.77,11.78,11.77,11.78,32712.0,11.2564,11.266,11.2564,11.266,32712.0
2017-12-26 13:05:00,11.77,11.77,11.76,11.77,124200.0,11.2564,11.2564,11.2468,11.2564,124200.0
2017-12-26 13:10:00,11.76,11.77,11.76,11.77,114180.0,11.2468,11.2564,11.2468,11.2564,114180.0
2017-12-26 13:15:00,11.77,11.77,11.75,11.76,160020.0,11.2564,11.2564,11.2373,11.2468,160020.0
2017-12-26 13:20:00,11.76,11.77,11.76,11.77,31380.0,11.2468,11.2564,11.2468,11.2564,31380.0
2017-12-26 13:25:00,11.76,11.77,11.76,11.77,103608.0,11.2468,11.2564,11.2468,11.2564,103608.0
2017-12-26 13:30:00,11.77,11.78,11.76,11.77,178776.0,11.2564,11.266,11.2468,11.2564,178776.0
2017-12-26 13:35:00,11.76,11.76,11.75,11.76,138504.0,11.2468,11.2468,11.2373,11.2468,138504.0
2017-12-26 13:40:00,11.75,11.75,11.74,11.74,100488.0,11.2373,11.2373,11.2277,11.2277,100488.0
2017-12-26 13:45:00,11.74,11.76,11.74,11.75,212472.0,11.2277,11.2468,11.2277,11.2373,212472.0
2017-12-26 13:50:00,11.76,11.77,11.76,11.77,129684.0,11.2468,11.2564,11.2468,11.2564,129684.0
2017-12-26 13:55:00,11.76,11.76,11.75,11.76,73728.0,11.2468,11.2468,11.2373,11.2468,73728.0
2017-12-26 14:00:00,11.76,11.76,11.75,11.76,40620.0,11.2468,11.2468,11.2373,11.2468,40620.0
2017-12-26 14:05:00,11.76,11.76,11.75,11.75,21324.0,11.2468,11.2468,11.2373,11.2373,21324.0
2017-12-26 14:10:00,11.76,11.76,11.74,11.75,259104.0,11.2468,11.2468,11.2277,11.2373,259104.0
2017-12-26 14:15:00,11.74,11.75,11.74,11.74,58800.0,11.2277,11.2373,11.2277,11.2277,58800.0
2017-12-26 14:20:00,11.75,11.75,11.75,11.75,18636.0,11.2373,11.2373,11.2373,11.2373,18636.0
2017-12-26 14:25:00,11.75,11.75,11.74,11.74,45624.0,11.2373,11.2373,11.2277,11.2277,45624.0
2017-12-26 14:30:00,11.75,11.76,11.75,11.75,243504.0,11.2373,11.2468,11.2373,11.2373,243504.0
2017-12-26 14:35:00,11.76,11.76,11.75,11.75,36864.0,11.2468,11.2468,11.2373,11.2373,36864.0
2017-12-26 14:40:00,11.75,11.76,11.75,11.75,82272.0,11.2373,11.2468,11.2373,11.2373,82272.0
2017-12-26 14:45:00,11.75,11.75,11.74,11.75,32352.0,11.2373,11.2373,11.2277,11.2373,32352.0
2017-12-26 14:50:00,11.75,11.75,11.74,11.75,57492.0,11.2373,11.2373,11.2277,11.2373,57492.0
2017-12-26 14:55:00,11.75,11.75,11.74,11.74,104940.0,11.2373,11.2373,11.2277,11.2277,104940.0
2017-12-26 15:00:00,11.74,11.75,11.74,11.75,52188.0,11.2277,11.2373,11.2277,11.2373,52188.0
2017-12-26 15:05:00,11.74,11.75,11.73,11.75,256116.0,11.2277,11.2373,11.2181,11.2373,256116.0
2017-12-26 15:10:00,11.75,11.75,11.74,11.74,63300.0,11.2373,11.2373,11.2277,11.2277,63300.0
2017-12-26 15:15:00,11.74,11.74,11.73,11.73,65316.0,11.2277,11.2277,11.2181,11.2181,65316.0
2017-12-26 15:20:00,11.74,11.74,11.73,11.73,67056.0,11.2277,11.2277,11.2181,11.2181,67056.0
2017-12-26 15:25:00,11.73,11.73,11.72,11.72,71376.0,11.2181,11.2181,11.2086,11.2086,71376.0
2017-12-26 15:30:00,11.72,11.72,11.71,11.71,152424.0,11.2086,11.2086,11.199,11.199,152424.0
2017-12-26 15:35:00,11.72,11.73,11.71,11.72,195948.0,11.2086,11.2181,11.199,11.2086,195948.0
2017-12-26 15:40:00,11.72,11.74,11.72,11.73,214560.0,11.2086,11.2277,11.2086,11.2181,214560.0
2017-12-26 15:45:00,11.73,11.74,11.73,11.74,115956.0,11.2181,11.2277,11.2181,11.2277,115956.0
2017-12-26 15:50:00,11.74,11.75,11.72,11.73,450852.0,11.2277,11.2373,11.2086,11.2181,450852.0
2017-12-26 15:55:00,11.73,11.76,11.73,11.76,868884.0,11.2181,11.2468,11.2181,11.2468,868884.0
2017-12-27 09:30:00,11.75,11.79,11.75,11.75,1723068.0,11.2373,11.2755,11.2373,11.2373,1723068.0
2017-12-27 09:35:00,11.75,11.79,11.72,11.78,983952.0,11.2373,11.2755,11.2086,11.266,983952.0
2017-12-27 09:40:00,11.78,11.8,11.78,11.79,813216.0,11.266,11.2851,11.266,11.2755,813216.0
2017-12-27 09:45:00,11.8,11.81,11.78,11.79,284160.0,11.2851,11.2946,11.266,11.2755,284160.0
2017-12-27 09:50:00,11.79,11.79,11.78,11.78,348360.0,11.2755,11.2755,11.266,11.266,348360.0
2017-12-27 09:55:00,11.78,11.8,11.78,11.8,297168.0,11.266,11.2851,11.266,11.2851,297168.0
2017-12-27 10:00:00,11.8,11.82,11.8,11.81,427764.0,11.2851,11.3042,11.2851,11.2946,427764.0
2017-12-27 10:05:00,11.81,11.82,11.8,11.81,248520.0,11.2946,11.3042,11.2851,11.2946,248520.0
2017-12-27 10:10:00,11.81,11.83,11.81,11.83,322020.0,11.2946,11.3138,11.2946,11.3138,322020.0
2017-12-27 10:15:00,11.83,11.83,11.81,11.82,258588.0,11.3138,11.3138,11.2946,11.3042,258588.0
2017-12-27 10:20:00,11.82,11.84,11.82,11.84,478740.0,11.3042,11.3233,11.3042,11.3233,478740.0
2017-12-27 10:25:00,11.84,11.84,11.83,11.83,367584.0,11.3233,11.3233,11.3138,11.3138,367584.0
2017-12-27 10:30:00,11.83,11.83,11.82,11.82,152904.0,11.3138,11.3138,11.3042,11.3042,152904.0
2017-12-27 10:35:00,11.82,11.83,11.81,11.82,268560.0,11.3042,11.3138,11.2946,11.3042,268560.0
2017-12-27 10:40:00,11.81,11.83,11.81,11.83,159012.0,11.2946,11.3138,11.2946,11.3138,159012.0
2017-12-27 10:45:00,11.83,11.84,11.83,11.83,277992.0,11.3138,11.3233,11.3138,11.3138,277992.0
2017-12-27 10:50:00,11.83,11.84,11.83,11.84,493716.0,11.3138,11.3233,11.3138,11.3233,493716.0
2017-12-27 10:55:00,11.83,11.83,11.83,11.83,212616.0,11.3138,11.3138,11.3138,11.3138,212616.0
2017-12-27 11:00:00,11.83,11.85,11.83,11.84,512256.0,11.3138,11.3329,11.3138,11.3233,512256.0
2017-12-27 11:05:00,11.83,11.83,11.83,11.83,141948.0,11.3138,11.3138,11.3138,11.3138,141948.0
2017-12-27 11:10:00,11.83,11.83,11.82,11.82,252912.0,11.3138,11.3138,11.3042,11.3042,252912.0
2017-12-27 11:15:00,11.82,11.82,11.81,11.82,365460.0,11.3042,11.3042,11.2946,11.3042,365460.0
2017-12-27 11:20:00,11.82,11.82,11.79,11.8,504696.0,11.3042,11.3042,11.2755,11.2851,504696.0
2017-12-27 11:25:00,11.8,11.81,11.8,11.81,354876.0,11.2851,11.2946,11.2851,11.2946,354876.0
2017-12-27 11:30:00,11.81,11.81,11.8,11.81,110400.0,11.2946,11.2946,11.2851,11.2946,110400.0
2017-12-27 11:35:00,11.8,11.81,11.78,11.79,374280.0,11.2851,11.2946,11.266,11.2755,374280.0
2017-12-27 11:40:00,11.79,11.79,11.75,11.76,550320.0,11.2755,11.2755,11.2373,11.2468,550320.0
2017-12-27 11:45:00,11.77,11.78,11.76,11.77,252060.0,11.2564,11.266,11.2468,11.2564,252060.0
2017-12-27 11:50:00,11.78,11.78,11.77,11.77,46116.0,11.266,11.266,11.2564,11.2564,46116.0
2017-12-27 11:55:00,11.77,11.78,11.74,11.75,446004.0,11.2564,11.266,11.2277,11.2373,446004.0
2017-12-27 12:00:00,11.75,11.77,11.74,11.77,315504.0,11.2373,11.2564,11.2277,11.2564,315504.0
2017-12-27 12:05:00,11.76,11.78,11.76,11.78,122532.0,11.2468,11.266,11.2468,11.266,122532.0
2017-12-27 12:10:00,11.78,11.78,11.77,11.77,258792.0,11.266,11.266,11.2564,11.2564,258792.0
2017-12-27 12:15:00,11.77,11.78,11.76,11.77,234732.0,11.2564,11.266,11.2468,11.2564,234732.0
2017-12-27 12:20:00,11.77,11.78,11.77,11.78,148872.0,11.2564,11.266,11.2564,11.266,148872.0
2017-12-27 12:25:00,11.77,11.78,11.77,11.77,146400.0,11.2564,11.266,11.2564,11.2564,146400.0
2017-12-27 12:30:00,11.77,11.78,11.77,11.77,306468.0,11.2564,11.266,11.2564,11.2564,306468.0
2017-12-27 12:35:00,11.77,11.78,11.77,11.77,44400.0,11.2564,11.266,11.2564,11.2564,44400.0
2017-12-27 12:40:00,11.78,11.79,11.78,11.79,159420.0,11.266,11.2755,11.266,11.2755,159420.0
2017-12-27 12:45:00,11.79,11.79,11.77,11.77,131436.0,11.2755,11.2755,11.2564,11.2564,131436.0
2017-12-27 12:50:00,11.77,11.78,11.77,11.77,86496.0,11.2564,11.266,11.2564,11.2564,86496.0
2017-12-27 12:55:00,11.78,11.78,11.76,11.76,94956.0,11.266,11.266,11.2468,11.2468,94956.0
2017-12-27 13:00:00,11.76,11.76,11.75,11.75,163236.0,11.2468,11.2468,11.2373,11.2373,163236.0
2017-12-27 13:05:00,11.76,11.76,11.75,11.75,97260.0,11.2468,11.2468,11.2373,11.2373,97260.0
2017-12-27 13:10:00,11.76,11.77,11.76,11.76,112560.0,11.2468,11.2564,11.2468,11.2468,112560.0
2017-12-27 13:15:00,11.77,11.77,11.76,11.76,24264.0,11.2564,11.2564,11.2468,11.2468,24264.0
2017-12-27 13:20:00,11.76,11.76,11.75,11.76,337488.0,11.2468,11.2468,11.2373,11.2468,337488.0
2017-12-27 13:25:00,11.76,11.77,11.76,11.76,356340.0,11.2468,11.2564,11.2468,11.2468,356340.0
2017-12-27 13:30:00,11.76,11.77,11.75,11.77,212988.0,11.2468,11.2564,11.2373,11.2564,212988.0
2017-12-27 13:35:00,11.77,11.77,11.76,11.77,141600.0,11.2564,11.2564,11.2468,11.2564,141600.0
2017-12-27 13:40:00,11.77,11.77,11.76,11.77,23040.0,11.2564,11.2564,11.2468,11.2564,23040.0
2017-12-27 13:45:00,11.77,11.77,11.76,11.77,7680.0,11.2564,11.2564,11.2468,11.2564,7680.0
2017-12-27 13:50:00,11.77,11.77,11.76,11.76,8424.0,11.2564,11.2564,11.2468,11.2468,8424.0
2017-12-27 13:55:00,11.76,11.77,11.76,11.77,33048.0,11.2468,11.2564,11.2468,11.2564,33048.0
2017-12-27 14:00:00,11.77,11.77,11.76,11.76,31200.0,11.2564,11.2564,11.2468,11.2468,31200.0
2017-12-27 14:05:00,11.75,11.76,11.75,11.76,196920.0,11.2373,11.2468,11.2373,11.2468,196920.0
2017-12-27 14:10:00,11.76,11.76,11.75,11.76,251484.0,11.2468,11.2468,11.2373,11.2468,251484.0
2017-12-27 14:15:00,11.76,11.76,11.75,11.76,190140.0,11.2468,11.2468,11.2373,11.2468,190140.0
2017-12-27 14:20:00,11.75,11.76,11.74,11.75,128808.0,11.2373,11.2468,11.2277,11.2373,128808.0
2017-12-27 14:25:00,11.76,11.76,11.75,11.75,76800.0,11.2468,11.2468,11.2373,11.2373,76800.0
2017-12-27 14:30:00,11.76,11.76,11.75,11.75,113172.0,11.2468,11.2468,11.2373,11.2373,113172.0
2017-12-27 14:35:00,11.75,11.76,11.73,11.76,172620.0,11.2373,11.2468,11.2181,11.2468,172620.0
2017-12-27 14:40:00,11.76,11.76,11.75,11.75,141924.0,11.2468,11.2468,11.2373,11.2373,141924.0
2017-12-27 14:45:00,11.75,11.75,11.74,11.74,64008.0,11.2373,11.2373,11.2277,11.2277,64008.0
2017-12-27 14:50:00,11.74,11.75,11.73,11.74,396624.0,11.2277,11.2373,11.2181,11.2277,396624.0
2017-12-27 14:55:00,11.73,11.74,11.73,11.74,79860.0,11.2181,11.2277,11.2181,11.2277,79860.0
2017-12-27 15:00:00,11.74,11.75,11.74,11.74,104220.0,11.2277,11.2373,11.2277,11.2277,104220.0
2017-12-27 15:05:00,11.74,11.75,11.74,11.75,85152.0,11.2277,11.2373,11.2277,11.2373,85152.0
2017-12-27 15:10:00,11.74,11.75,11.74,11.74,120264.0,11.2277,11.2373,11.2277,11.2277,120264.0
2017-12-27 15:15:00,11.74,11.74,11.73,11.73,128736.0,11.2277,11.2277,11.2181,11.2181,128736.0
2017-12-27 15:20:00,11.73,11.74,11.73,11.73,106344.0,11.2181,11.2277,11.2181,11.2181,106344.0
2017-12-27 15:25:00,11.73,11.74,11.72,11.73,146292.0,11.2181,11.2277,11.2086,11.2181,146292.0
2017-12-27 15:30:00,11.73,11.74,11.73,11.73,47652.0,11.2181,11.2277,11.2181,11.2181,47652.0
2017-12-27 15:35:00,11.73,11.73,11.72,11.72,248916.0,11.2181,11.2181,11.2086,11.2086,248916.0
2017-12-27 15:40:00,11.72,11.73,11.72,11.73,179352.0,11.2086,11.2181,11.2086,11.2181,179352.0
2017-12-27 15:45:00,11.73,11.74,11.72,11.73,252084.0,11.2181,11.2277,11.2086,11.2181,252084.0
2017-12-27 15:50:00,11.73,11.76,11.73,11.76,451416.0,11.2181,11.2468,11.2181,11.2468,451416.0
2017-12-27 15:55:00,11.76,11.77,11.74,11.76,1044396.0,11.2468,11.2564,11.2277,11.2468,1044396.0
2017-12-28 09:30:00,11.85,11.87,11.82,11.84,977820.0,11.3329,11.352,11.3042,11.3233,977820.0
2017-12-28 09:35:00,11.84,11.84,11.82,11.83,630048.0,11.3233,11.3233,11.3042,11.3138,630048.0
2017-12-28 09:40:00,11.84,11.84,11.82,11.82,432108.0,11.3233,11.3233,11.3042,11.3042,432108.0
2017-12-28 09:45:00,11.82,11.85,11.82,11.84,802908.0,11.3042,11.3329,11.3042,11.3233,802908.0
2017-12-28 09:50:00,11.84,11.84,11.81,11.82,794352.0,11.3233,11.3233,11.2946,11.3042,794352.0
2017-12-28 09:55:00,11.82,11.82,11.81,11.82,343800.0,11.3042,11.3042,11.2946,11.3042,343800.0
2017-12-28 10:00:00,11.82,11.82,11.79,11.8,445152.0,11.3042,11.3042,11.2755,11.2851,445152.0
2017-12-28 10:05:00,11.8,11.8,11.77,11.79,696072.0,11.2851,11.2851,11.2564,11.2755,696072.0
2017-12-28 10:10:00,11.79,11.8,11.78,11.79,468864.0,11.2755,11.2851,11.266,11.2755,468864.0
2017-12-28 10:15:00,11.79,11.79,11.77,11.78,535320.0,11.2755,11.2755,11.2564,11.266,535320.0
2017-12-28 10:20:00,11.78,11.78,11.77,11.77,416496.0,11.266,11.266,11.2564,11.2564,416496.0
2017-12-28 10:25:00,11.78,11.78,11.77,11.77,197880.0,11.266,11.266,11.2564,11.2564,197880.0
2017-12-28 10:30:00,11.77,11.78,11.77,11.78,146088.0,11.2564,11.266,11.2564,11.266,146088.0
2017-12-28 10:35:00,11.77,11.77,11.76,11.77,427320.0,11.2564,11.2564,11.2468,11.2564,427320.0
2017-12-28 10:40:00,11.76,11.76,11.76,11.76,149304.0,11.2468,11.2468,11.2468,11.2468,149304.0
2017-12-28 10:45:00,11.77,11.78,11.76,11.78,341568.0,11.2564,11.266,11.2468,11.266,341568.0
2017-12-28 10:50:00,11.77,11.79,11.77,11.79,157812.0,11.2564,11.2755,11.2564,11.2755,157812.0
2017-12-28 10:55:00,11.79,11.8,11.79,11.79,265056.0,11.2755,11.2851,11.2755,11.2755,265056.0
2017-12-28 11:00:00,11.79,11.8,11.78,11.79,397092.0,11.2755,11.2851,11.266,11.2755,397092.0
2017-12-28 11:05:00,11.79,11.81,11.79,11.81,530400.0,11.2755,11.2946,11.2755,11.2946,530400.0
2017-12-28 11:10:00,11.81,11.82,11.81,11.82,558516.0,11.2946,11.3042,11.2946,11.3042,558516.0
2017-12-28 11:15:00,11.82,11.82,11.81,11.82,429840.0,11.3042,11.3042,11.2946,11.3042,429840.0
2017-12-28 11:20:00,11.82,11.82,11.81,11.81,234696.0,11.3042,11.3042,11.2946,11.2946,234696.0
2017-12-28 11:25:00,11.81,11.81,11.8,11.81,219348.0,11.2946,11.2946,11.2851,11.2946,219348.0
2017-12-28 11:30:00,11.81,11.81,11.78,11.79,280212.0,11.2946,11.2946,11.266,11.2755,280212.0
2017-12-28 11:35:00,11.8,11.8,11.79,11.8,99000.0,11.2851,11.2851,11.2755,11.2851,99000.0
2017-12-28 11:40:00,11.79,11.81,11.79,11.81,337944.0,11.2755,11.2946,11.2755,11.2946,337944.0
2017-12-28 11:45:00,11.81,11.82,11.81,11.82,278112.0,11.2946,11.3042,11.2946,11.3042,278112.0
2017-12-28 11:50:00,11.82,11.82,11.81,11.81,78480.0,11.3042,11.3042,11.2946,11.2946,78480.0
2017-12-28 11:55:00,11.81,11.82,11.81,11.81,97836.0,11.2946,11.3042,11.2946,11.2946,97836.0
2017-12-28 12:00:00,11.81,11.81,11.8,11.8,76356.0,11.2946,11.2946,11.2851,11.2851,76356.0
2017-12-28 12:05:00,11.81,11.81,11.81,11.81,88932.0,11.2946,11.2946,11.2946,11.2946,88932.0
2017-12-28 12:10:00,11.81,11.81,11.81,11.81,96060.0,11.2946,11.2946,11.2946,11.2946,96060.0
2017-12-28 12:15:00,11.81,11.81,11.81,11.81,3600.0,11.2946,11.2946,11.2946,11.2946,3600.0
2017-12-28 12:20:00,11.81,11.82,11.81,11.81,274056.0,11.2946,11.3042,11.2946,11.2946,274056.0
2017-12-28 12:25:00,11.81,11.81,11.8,11.81,120312.0,11.2946,11.2946,11.2851,11.2946,120312.0
2017-12-28 12:30:00,11.81,11.82,11.81,11.81,52200.0,11.2946,11.3042,11.2946,11.2946,52200.0
2017-12-28 12:35:00,11.81,11.82,11.81,11.81,68028.0,11.2946,11.3042,11.2946,11.2946,68028.0
2017-12-28 12:40:00,11.81,11.81,11.8,11.81,206580.0,11.2946,11.2946,11.2851,11.2946,206580.0
2017-12-28 12:45:00,11.8,11.81,11.8,11.8,36744.0,11.2851,11.2946,11.2851,11.2851,36744.0
2017-12-28 12:50:00,11.81,11.81,11.8,11.8,17640.0,11.2946,11.2946,11.2851,11.2851,17640.0
2017-12-28 12:55:00,11.8,11.81,11.8,11.81,138672.0,11.2851,11.2946,11.2851,11.2946,138672.0
2017-12-28 13:00:00,11.8,11.81,11.8,11.8,86304.0,11.2851,11.2946,11.2851,11.2851,86304.0
2017-12-28 13:05:00,11.8,11.8,11.79,11.79,205212.0,11.2851,11.2851,11.2755,11.2755,205212.0
2017-12-28 13:10:00,11.79,11.8,11.79,11.79,180924.0,11.2755,11.2851,11.2755,11.2755,180924.0
2017-12-28 13:15:00,11.79,11.79,11.79,11.79,56280.0,11.2755,11.2755,11.2755,11.2755,56280.0
2017-12-28 13:20:00,11.79,11.79,11.78,11.78,55332.0,11.2755,11.2755,11.266,11.266,55332.0
2017-12-28 13:25:00,11.79,11.79,11.78,11.78,70620.0,11.2755,11.2755,11.266,11.266,70620.0
2017-12-28 13:30:00,11.78,11.79,11.78,11.78,170820.0,11.266,11.2755,11.266,11.266,170820.0
2017-12-28 13:35:00,11.78,11.78,11.77,11.78,356292.0,11.266,11.266,11.2564,11.266,356292.0
2017-12-28 13:40:00,11.78,11.78,11.77,11.77,100788.0,11.266,11.266,11.2564,11.2564,100788.0
2017-12-28 13:45:00,11.77,11.78,11.77,11.78,89784.0,11.2564,11.266,11.2564,11.266,89784.0
2017-12-28 13:50:00,11.77,11.78,11.77,11.77,123780.0,11.2564,11.266,11.2564,11.2564,123780.0
2017-12-28 13:55:00,11.77,11.78,11.76,11.78,136272.0,11.2564,11.266,11.2468,11.266,136272.0
2017-12-28 14:00:00,11.78,11.78,11.77,11.78,55572.0,11.266,11.266,11.2564,11.266,55572.0
2017-12-28 14:05:00,11.77,11.77,11.76,11.76,322260.0,11.2564,11.2564,11.2468,11.2468,322260.0
2017-12-28 14:10:00,11.76,11.76,11.76,11.76,227364.0,11.2468,11.2468,11.2468,11.2468,227364.0
2017-12-28 14:15:00,11.76,11.77,11.76,11.76,243216.0,11.2468,11.2564,11.2468,11.2468,243216.0
2017-12-28 14:20:00,11.77,11.77,11.75,11.76,252060.0,11.2564,11.2564,11.2373,11.2468,252060.0
2017-12-28 14:25:00,11.76,11.76,11.75,11.75,103164.0,11.2468,11.2468,11.2373,11.2373,103164.0
2017-12-28 14:30:00,11.75,11.76,11.75,11.75,141300.0,11.2373,11.2468,11.2373,11.2373,141300.0
2017-12-28 14:35:00,11.75,11.76,11.75,11.76,349608.0,11.2373,11.2468,11.2373,11.2468,349608.0
2017-12-28 14:40:00,11.76,11.76,11.76,11.76,58572.0,11.2468,11.2468,11.2468,11.2468,58572.0
2017-12-28 14:45:00,11.76,11.76,11.76,11.76,132432.0,11.2468,11.2468,11.2468,11.2468,132432.0
2017-12-28 14:50:00,11.76,11.76,11.75,11.76,98340.0,11.2468,11.2468,11.2373,11.2468,98340.0
2017-12-28 14:55:00,11.76,11.76,11.75,11.76,63396.0,11.2468,11.2468,11.2373,11.2468,63396.0
2017-12-28 15:00:00,11.76,11.77,11.76,11.76,186768.0,11.2468,11.2564,11.2468,11.2468,186768.0
2017-12-28 15:05:00,11.76,11.77,11.76,11.76,118704.0,11.2468,11.2564,11.2468,11.2468,118704.0
2017-12-28 15:10:00,11.76,11.77,11.76,11.77,149304.0,11.2468,11.2564,11.2468,11.2564,149304.0
2017-12-28 15:15:00,11.77,11.77,11.76,11.76,109668.0,11.2564,11.2564,11.2468,11.2468,109668.0
2017-12-28 15:20:00,11.76,11.77,11.76,11.76,160368.0,11.2468,11.2564,11.2468,11.2468,160368.0
2017-12-28 15:25:00,11.76,11.77,11.76,11.76,131148.0,11.2468,11.2564,11.2468,11.2468,131148.0
2017-12-28 15:30:00,11.76,11.76,11.75,11.76,364980.0,11.2468,11.2468,11.2373,11.2468,364980.0
2017-12-28 15:35:00,11.76,11.76,11.75,11.76,136872.0,11.2468,11.2468,11.2373,11.2468,136872.0
2017-12-28 15:40:00,11.76,11.76,11.76,11.76,126000.0,11.2468,11.2468,11.2468,11.2468,126000.0
2017-12-28 15:45:00,11.76,11.77,11.76,11.76,205872.0,11.2468,11.2564,11.2468,11.2468,205872.0
2017-12-28 15:50:00,11.76,11.79,11.76,11.79,1049340.0,11.2468,11.2755,11.2468,11.2755,1049340.0
2017-12-28 15:55:00,11.79,11.79,11.78,11.79,1106712.0,11.2755,11.2755,11.266,11.2755,1106712.0
2017-12-29 09:30:00,11.83,11.83,11.77,11.77,1996440.0,11.3138,11.3138,11.2564,11.2564,1996440.0
2017-12-29 09:35:00,11.77,11.79,11.75,11.79,1155576.0,11.2564,11.2755,11.2373,11.2755,1155576.0
2017-12-29 09:40:00,11.79,11.79,11.76,11.77,531024.0,11.2755,11.2755,11.2468,11.2564,531024.0
2017-12-29 09:45:00,11.77,11.78,11.74,11.75,481008.0,11.2564,11.266,11.2277,11.2373,481008.0
2017-12-29 09:50:00,11.76,11.76,11.73,11.74,603252.0,11.2468,11.2468,11.2181,11.2277,603252.0
2017-12-29 09:55:00,11.74,11.75,11.74,11.74,275232.0,11.2277,11.2373,11.2277,11.2277,275232.0
2017-12-29 10:00:00,11.74,11.75,11.72,11.73,636720.0,11.2277,11.2373,11.2086,11.2181,636720.0
2017-12-29 10:05:00,11.73,11.74,11.73,11.73,89400.0,11.2181,11.2277,11.2181,11.2181,89400.0
2017-12-29 10:10:00,11.73,11.73,11.71,11.71,292500.0,11.2181,11.2181,11.199,11.199,292500.0
2017-12-29 10:15:00,11.71,11.74,11.7,11.74,513516.0,11.199,11.2277,11.1894,11.2277,513516.0
2017-12-29 10:20:00,11.74,11.74,11.72,11.73,405060.0,11.2277,11.2277,11.2086,11.2181,405060.0
2017-12-29 10:25:00,11.73,11.75,11.73,11.75,529488.0,11.2181,11.2373,11.2181,11.2373,529488.0
2017-12-29 10:30:00,11.75,11.76,11.75,11.75,745764.0,11.2373,11.2468,11.2373,11.2373,745764.0
2017-12-29 10:35:00,11.75,11.76,11.74,11.75,517848.0,11.2373,11.2468,11.2277,11.2373,517848.0
2017-12-29 10:40:00,11.75,11.76,11.73,11.74,313200.0,11.2373,11.2468,11.2181,11.2277,313200.0
2017-12-29 10:45:00,11.74,11.74,11.72,11.73,315852.0,11.2277,11.2277,11.2086,11.2181,315852.0
2017-12-29 10:50:00,11.72,11.72,11.68,11.68,767496.0,11.2086,11.2086,11.1703,11.1703,767496.0
2017-12-29 10:55:00,11.68,11.68,11.65,11.67,1068324.0,11.1703,11.1703,11.1416,11.1608,1068324.0
2017-12-29 11:00:00,11.67,11.68,11.63,11.65,935004.0,11.1608,11.1703,11.1225,11.1416,935004.0
2017-12-29 11:05:00,11.65,11.67,11.64,11.67,411180.0,11.1416,11.1608,11.1321,11.1608,411180.0
2017-12-29 11:10:00,11.67,11.68,11.66,11.67,344760.0,11.1608,11.1703,11.1512,11.1608,344760.0
2017-12-29 11:15:00,11.68,11.68,11.65,11.65,704712.0,11.1703,11.1703,11.1416,11.1416,704712.0
2017-12-29 11:20:00,11.66,11.68,11.65,11.68,159156.0,11.1512,11.1703,11.1416,11.1703,159156.0
2017-12-29 11:25:00,11.68,11.68,11.67,11.68,339252.0,11.1703,11.1703,11.1608,11.1703,339252.0
2017-12-29 11:30:00,11.68,11.68,11.63,11.64,589344.0,11.1703,11.1703,11.1225,11.1321,589344.0
2017-12-29 11:35:00,11.64,11.67,11.64,11.65,489432.0,11.1321,11.1608,11.1321,11.1416,489432.0
2017-12-29 11:40:00,11.65,11.67,11.65,11.66,202452.0,11.1416,11.1608,11.1416,11.1512,202452.0
2017-12-29 11:45:00,11.66,11.68,11.66,11.68,212580.0,11.1512,11.1703,11.1512,11.1703,212580.0
2017-12-29 11:50:00,11.68,11.69,11.68,11.68,350976.0,11.1703,11.1799,11.1703,11.1703,350976.0
2017-12-29 11:55:00,11.68,11.7,11.68,11.7,286200.0,11.1703,11.1894,11.1703,11.1894,286200.0
2017-12-29 12:00:00,11.7,11.7,11.69,11.69,202188.0,11.1894,11.1894,11.1799,11.1799,202188.0
2017-12-29 12:05:00,11.69,11.7,11.69,11.7,281544.0,11.1799,11.1894,11.1799,11.1894,281544.0
2017-12-29 12:10:00,11.7,11.72,11.7,11.71,298008.0,11.1894,11.2086,11.1894,11.199,298008.0
2017-12-29 12:15:00,11.71,11.72,11.71,11.72,267300.0,11.199,11.2086,11.199,11.2086,267300.0
2017-12-29 12:20:00,11.72,11.73,11.71,11.71,379680.0,11.2086,11.2181,11.199,11.199,379680.0
2017-12-29 12:25:00,11.71,11.72,11.71,11.71,155568.0,11.199,11.2086,11.199,11.199,155568.0
2017-12-29 12:30:00,11.71,11.72,11.71,11.71,94800.0,11.199,11.2086,11.199,11.199,94800.0
2017-12-29 12:35:00,11.72,11.73,11.72,11.72,98880.0,11.2086,11.2181,11.2086,11.2086,98880.0
2017-12-29 12:40:00,11.72,11.72,11.72,11.72,71172.0,11.2086,11.2086,11.2086,11.2086,71172.0
2017-12-29 12:45:00,11.71,11.71,11.69,11.69,259920.0,11.199,11.199,11.1799,11.1799,259920.0
2017-12-29 12:50:00,11.69,11.7,11.68,11.68,68400.0,11.1799,11.1894,11.1703,11.1703,68400.0
2017-12-29 12:55:00,11.69,11.7,11.68,11.69,119088.0,11.1799,11.1894,11.1703,11.1799,119088.0
2017-12-29 13:00:00,11.69,11.69,11.67,11.68,255120.0,11.1799,11.1799,11.1608,11.1703,255120.0
2017-12-29 13:05:00,11.68,11.69,11.68,11.69,118080.0,11.1703,11.1799,11.1703,11.1799,118080.0
2017-12-29 13:10:00,11.69,11.69,11.68,11.69,139380.0,11.1799,11.1799,11.1703,11.1799,139380.0
2017-12-29 13:15:00,11.69,11.69,11.69,11.69,50976.0,11.1799,11.1799,11.1799,11.1799,50976.0
2017-12-29 13:20:00,11.69,11.71,11.69,11.71,92820.0,11.1799,11.199,11.1799,11.199,92820.0
2017-12-29 13:25:00,11.71,11.71,11.7,11.7,117324.0,11.199,11.199,11.1894,11.1894,117324.0
2017-12-29 13:30:00,11.7,11.7,11.69,11.7,193980.0,11.1894,11.1894,11.1799,11.1894,193980.0
2017-12-29 13:35:00,11.7,11.7,11.67,11.68,196044.0,11.1894,11.1894,11.1608,11.1703,196044.0
2017-12-29 13:40:00,11.68,11.68,11.67,11.68,304116.0,11.1703,11.1703,11.1608,11.1703,304116.0
2017-12-29 13:45:00,11.68,11.68,11.67,11.67,103080.0,11.1703,11.1703,11.1608,11.1608,103080.0
2017-12-29 13:50:00,11.67,11.67,11.66,11.66,382956.0,11.1608,11.1608,11.1512,11.1512,382956.0
2017-12-29 13:55:00,11.66,11.66,11.65,11.66,360024.0,11.1512,11.1512,11.1416,11.1512,360024.0
2017-12-29 14:00:00,11.66,11.67,11.65,11.66,175956.0,11.1512,11.1608,11.1416,11.1512,175956.0
2017-12-29 14:05:00,11.66,11.66,11.66,11.66,90552.0,11.1512,11.1512,11.1512,11.1512,90552.0
2017-12-29 14:10:00,11.66,11.67,11.65,11.67,79800.0,11.1512,11.1608,11.1416,11.1608,79800.0
2017-12-29 14:15:00,11.67,11.67,11.67,11.67,84492.0,11.1608,11.1608,11.1608,11.1608,84492.0
2017-12-29 14:20:00,11.67,11.68,11.66,11.67,123264.0,11.1608,11.1703,11.1512,11.1608,123264.0
2017-12-29 14:25:00,11.67,11.68,11.67,11.67,62664.0,11.1608,11.1703,11.1608,11.1608,62664.0
2017-12-29 14:30:00,11.67,11.67,11.66,11.66,48636.0,11.1608,11.1608,11.1512,11.1512,48636.0
2017-12-29 14:35:00,11.66,11.66,11.65,11.66,214752.0,11.1512,11.1512,11.1416,11.1512,214752.0
2017-12-29 14:40:00,11.66,11.68,11.66,11.67,181356.0,11.1512,11.1703,11.1512,11.1608,181356.0
2017-12-29 14:45:00,11.67,11.67,11.66,11.66,102624.0,11.1608,11.1608,11.1512,11.1512,102624.0
2017-12-29 14:50:00,11.66,11.67,11.66,11.67,73704.0,11.1512,11.1608,11.1512,11.1608,73704.0
2017-12-29 14:55:00,11.67,11.67,11.67,11.67,105300.0,11.1608,11.1608,11.1608,11.1608,105300.0
2017-12-29 15:00:00,11.67,11.67,11.66,11.66,111696.0,11.1608,11.1608,11.1512,11.1512,111696.0
2017-12-29 15:05:00,11.67,11.68,11.66,11.68,199440.0,11.1608,11.1703,11.1512,11.1703,199440.0
2017-12-29 15:10:00,11.68,11.69,11.68,11.68,266136.0,11.1703,11.1799,11.1703,11.1703,266136.0
2017-12-29 15:15:00,11.68,11.69,11.68,11.69,265188.0,11.1703,11.1799,11.1703,11.1799,265188.0
2017-12-29 15:20:00,11.69,11.71,11.69,11.71,251508.0,11.1799,11.199,11.1799,11.199,251508.0
2017-12-29 15:25:00,11.71,11.71,11.69,11.7,291684.0,11.199,11.199,11.1799,11.1894,291684.0
2017-12-29 15:30:00,11.7,11.7,11.67,11.67,218340.0,11.1894,11.1894,11.1608,11.1608,218340.0
2017-12-29 15:35:00,11.67,11.68,11.65,11.65,347352.0,11.1608,11.1703,11.1416,11.1416,347352.0
2017-12-29 15:40:00,11.65,11.66,11.64,11.65,485784.0,11.1416,11.1512,11.1321,11.1416,485784.0
2017-12-29 15:45:00,11.64,11.65,11.63,11.65,354516.0,11.1321,11.1416,11.1225,11.1416,354516.0
2017-12-29 15:50:00,11.65,11.65,11.56,11.57,1721640.0,11.1416,11.1416,11.0556,11.0651,1721640.0
2017-12-29 15:55:00,11.57,11.58,11.55,11.57,1877052.0,11.0651,11.0747,11.046,11.0651,1877052.0
2018-01-02 09:30:00,11.74,11.76,11.66,11.68,2041560.0,11.2277,11.2468,11.1512,11.1703,2041560.0
2018-01-02 09:35:00,11.69,11.78,11.67,11.78,1220244.0,11.1799,11.266,11.1608,11.266,1220244.0
2018-01-02 09:40:00,11.78,11.85,11.78,11.84,2017464.0,11.266,11.3329,11.266,11.3233,2017464.0
2018-01-02 09:45:00,11.84,11.9,11.84,11.88,2212368.0,11.3233,11.3807,11.3233,11.3616,2212368.0
2018-01-02 09:50:00,11.88,11.92,11.88,11.9,1074132.0,11.3616,11.3998,11.3616,11.3807,1074132.0
2018-01-02 09:55:00,11.9,11.96,11.87,11.95,2003364.0,11.3807,11.4381,11.352,11.4285,2003364.0
2018-01-02 10:00:00,11.96,11.98,11.95,11.96,1503348.0,11.4381,11.4572,11.4285,11.4381,1503348.0
2018-01-02 10:05:00,11.96,11.97,11.95,11.96,603528.0,11.4381,11.4477,11.4285,11.4381,603528.0
2018-01-02 10:10:00,11.96,11.97,11.95,11.95,228156.0,11.4381,11.4477,11.4285,11.4285,228156.0
2018-01-02 10:15:00,11.96,11.98,11.95,11.98,587736.0,11.4381,11.4572,11.4285,11.4572,587736.0
2018-01-02 10:20:00,11.98,11.99,11.97,11.98,314916.0,11.4572,11.4668,11.4477,11.4572,314916.0
2018-01-02 10:25:00,11.99,12.04,11.99,12.03,1771920.0,11.4668,11.5146,11.4668,11.505,1771920.0
2018-01-02 10:30:00,12.03,12.04,12.02,12.03,796920.0,11.505,11.5146,11.4955,11.505,796920.0
2018-01-02 10:35:00,12.03,12.03,11.98,12.0,1005624.0,11.505,11.505,11.4572,11.4764,1005624.0
2018-01-02 10:40:00,12.0,12.03,12.0,12.02,634620.0,11.4764,11.505,11.4764,11.4955,634620.0
2018-01-02 10:45:00,12.02,12.03,12.02,12.03,439308.0,11.4955,11.505,11.4955,11.505,439308.0
2018-01-02 10:50:00,12.03,12.05,12.03,12.04,290208.0,11.505,11.5242,11.505,11.5146,290208.0
2018-01-02 10:55:00,12.05,12.06,12.05,12.06,270312.0,11.5242,11.5337,11.5242,11.5337,270312.0
2018-01-02 11:00:00,12.05,12.07,12.05,12.06,355404.0,11.5242,11.5433,11.5242,11.5337,355404.0
2018-01-02 11:05:00,12.06,12.06,12.05,12.06,363204.0,11.5337,11.5337,11.5242,11.5337,363204.0
2018-01-02 11:10:00,12.06,12.07,12.05,12.07,682284.0,11.5337,11.5433,11.5242,11.5433,682284.0
2018-01-02 11:15:00,12.07,12.1,12.07,12.09,867528.0,11.5433,11.572,11.5433,11.5624,867528.0
2018-01-02 11:20:00,12.08,12.08,12.05,12.06,583944.0,11.5529,11.5529,11.5242,11.5337,583944.0
2018-01-02 11:25:00,12.06,12.07,12.06,12.06,378420.0,11.5337,11.5433,11.5337,11.5337,378420.0
2018-01-02 11:30:00,12.06,12.08,12.06,12.06,355356.0,11.5337,11.5529,11.5337,11.5337,355356.0
2018-01-02 11:35:00,12.06,12.06,12.05,12.06,303864.0,11.5337,11.5337,11.5242,11.5337,303864.0
2018-01-02 11:40:00,12.06,12.06,12.04,12.05,415428.0,11.5337,11.5337,11.5146,11.5242,415428.0
2018-01-02 11:45:00,12.05,12.07,12.04,12.07,256728.0,11.5242,11.5433,11.5146,11.5433,256728.0
2018-01-02 11:50:00,12.07,12.07,12.06,12.07,137124.0,11.5433,11.5433,11.5337,11.5433,137124.0
2018-01-02 11:55:00,12.07,12.07,12.05,12.06,208764.0,11.5433,11.5433,11.5242,11.5337,208764.0
2018-01-02 12:00:00,12.06,12.07,12.05,12.07,221868.0,11.5337,11.5433,11.5242,11.5433,221868.0
2018-01-02 12:05:00,12.07,12.07,12.06,12.07,168312.0,11.5433,11.5433,11.5337,11.5433,168312.0
2018-01-02 12:10:00,12.07,12.07,12.06,12.07,85824.0,11.5433,11.5433,11.5337,11.5433,85824.0
2018-01-02 12:15:00,12.07,12.08,12.06,12.06,165288.0,11.5433,11.5529,11.5337,11.5337,165288.0
2018-01-02 12:20:00,12.06,12.07,12.06,12.07,89928.0,11.5337,11.5433,11.5337,11.5433,89928.0
2018-01-02 12:25:00,12.07,12.07,12.06,12.06,132864.0,11.5433,11.5433,11.5337,11.5337,132864.0
2018-01-02 12:30:00,12.06,12.06,12.05,12.05,59052.0,11.5337,11.5337,11.5242,11.5242,59052.0
2018-01-02 12:35:00,12.06,12.06,12.04,12.04,175860.0,11.5337,11.5337,11.5146,11.5146,175860.0
2018-01-02 12:40:00,12.04,12.05,12.04,12.05,231036.0,11.5146,11.5242,11.5146,11.5242,231036.0
2018-01-02 12:45:00,12.05,12.05,12.04,12.05,184608.0,11.5242,11.5242,11.5146,11.5242,184608.0
2018-01-02 12:50:00,12.05,12.05,12.04,12.04,240576.0,11.5242,11.5242,11.5146,11.5146,240576.0
2018-01-02 12:55:00,12.04,12.05,12.04,12.05,220020.0,11.5146,11.5242,11.5146,11.5242,220020.0
2018-01-02 13:00:00,12.05,12.06,12.05,12.06,345732.0,11.5242,11.5337,11.5242,11.5337,345732.0
2018-01-02 13:05:00,12.06,12.07,12.06,12.07,137196.0,11.5337,11.5433,11.5337,11.5433,137196.0
2018-01-02 13:10:00,12.07,12.08,12.06,12.07,293724.0,11.5433,11.5529,11.5337,11.5433,293724.0
2018-01-02 13:15:00,12.07,12.07,12.05,12.06,568560.0,11.5433,11.5433,11.5242,11.5337,568560.0
2018-01-02 13:20:00,12.06,12.08,12.06,12.08,132312.0,11.5337,11.5529,11.5337,11.5529,132312.0
2018-01-02 13:25:00,12.08,12.08,12.07,12.08,258336.0,11.5529,11.5529,11.5433,11.5529,258336.0
2018-01-02 13:30:00,12.08,12.09,12.08,12.08,510852.0,11.5529,11.5624,11.5529,11.5529,510852.0
2018-01-02 13:35:00,12.08,12.09,12.08,12.09,355488.0,11.5529,11.5624,11.5529,11.5624,355488.0
2018-01-02 13:40:00,12.09,12.09,12.09,12.09,534048.0,11.5624,11.5624,11.5624,11.5624,534048.0
2018-01-02 13:45:00,12.09,12.09,12.09,12.09,185016.0,11.5624,11.5624,11.5624,11.5624,185016.0
2018-01-02 13:50:00,12.09,12.1,12.08,12.09,228516.0,11.5624,11.572,11.5529,11.5624,228516.0
2018-01-02 13:55:00,12.08,12.1,12.08,12.09,260100.0,11.5529,11.572,11.5529,11.5624,260100.0
2018-01-02 14:00:00,12.1,12.13,12.09,12.13,1516968.0,11.572,11.6007,11.5624,11.6007,1516968.0
2018-01-02 14:05:00,12.13,12.13,12.12,12.12,489192.0,11.6007,11.6007,11.5911,11.5911,489192.0
2018-01-02 14:10:00,12.12,12.14,12.12,12.13,372912.0,11.5911,11.6102,11.5911,11.6007,372912.0
2018-01-02 14:15:00,12.13,12.13,12.12,12.13,176184.0,11.6007,11.6007,11.5911,11.6007,176184.0
2018-01-02 14:20:00,12.13,12.13,12.12,12.12,211632.0,11.6007,11.6007,11.5911,11.5911,211632.0
2018-01-02 14:25:00,12.12,12.12,12.12,12.12,176016.0,11.5911,11.5911,11.5911,11.5911,176016.0
2018-01-02 14:30:00,12.12,12.13,12.12,12.13,153204.0,11.5911,11.6007,11.5911,11.6007,153204.0
2018-01-02 14:35:00,12.12,12.13,12.12,12.12,198204.0,11.5911,11.6007,11.5911,11.5911,198204.0
2018-01-02 14:40:00,12.12,12.14,12.12,12.13,279192.0,11.5911,11.6102,11.5911,11.6007,279192.0
2018-01-02 14:45:00,12.13,12.13,12.12,12.12,156504.0,11.6007,11.6007,11.5911,11.5911,156504.0
2018-01-02 14:50:00,12.13,12.13,12.12,12.12,114456.0,11.6007,11.6007,11.5911,11.5911,114456.0
2018-01-02 14:55:00,12.13,12.13,12.12,12.13,171420.0,11.6007,11.6007,11.5911,11.6007,171420.0
2018-01-02 15:00:00,12.12,12.13,12.12,12.13,136824.0,11.5911,11.6007,11.5911,11.6007,136824.0
2018-01-02 15:05:00,12.13,12.13,12.12,12.13,112224.0,11.6007,11.6007,11.5911,11.6007,112224.0
2018-01-02 15:10:00,12.13,12.13,12.12,12.13,126168.0,11.6007,11.6007,11.5911,11.6007,126168.0
2018-01-02 15:15:00,12.13,12.13,12.12,12.13,81948.0,11.6007,11.6007,11.5911,11.6007,81948.0
2018-01-02 15:20:00,12.13,12.13,12.12,12.13,151428.0,11.6007,11.6007,11.5911,11.6007,151428.0
2018-01-02 15:25:00,12.13,12.14,12.12,12.14,485196.0,11.6007,11.6102,11.5911,11.6102,485196.0
2018-01-02 15:30:00,12.13,12.14,12.13,12.13,195936.0,11.6007,11.6102,11.6007,11.6007,195936.0
2018-01-02 15:35:00,12.13,12.14,12.12,12.14,445464.0,11.6007,11.6102,11.5911,11.6102,445464.0
2018-01-02 15:40:00,12.14,12.15,12.14,12.15,749016.0,11.6102,11.6198,11.6102,11.6198,749016.0
2018-01-02 15:45:00,12.15,12.17,12.14,12.16,721476.0,11.6198,11.6389,11.6102,11.6294,721476.0
2018-01-02 15:50:00,12.16,12.18,12.16,12.17,1150536.0,11.6294,11.6485,11.6294,11.6389,1150536.0
2018-01-02 15:55:00,12.16,12.17,12.15,12.16,2169192.0,11.6294,11.6389,11.6198,11.6294,2169192.0
2018-01-03 09:30:00,12.2,12.28,12.2,12.27,2721084.0,11.6676,11.7441,11.6676,11.7346,2721084.0
2018-01-03 09:35:00,12.27,12.32,12.25,12.31,1520832.0,11.7346,11.7824,11.7154,11.7728,1520832.0
2018-01-03 09:40:00,12.31,12.33,12.31,12.31,1526052.0,11.7728,11.792,11.7728,11.7728,1526052.0
2018-01-03 09:45:00,12.32,12.33,12.31,12.33,577812.0,11.7824,11.792,11.7728,11.792,577812.0
2018-01-03 09:50:00,12.33,12.38,12.32,12.36,1986816.0,11.792,11.8398,11.7824,11.8206,1986816.0
2018-01-03 09:55:00,12.36,12.4,12.36,12.38,597216.0,11.8206,11.8589,11.8206,11.8398,597216.0
2018-01-03 10:00:00,12.39,12.43,12.38,12.43,1793052.0,11.8493,11.8876,11.8398,11.8876,1793052.0
2018-01-03 10:05:00,12.43,12.43,12.4,12.4,811680.0,11.8876,11.8876,11.8589,11.8589,811680.0
2018-01-03 10:10:00,12.41,12.41,12.39,12.4,659592.0,11.8685,11.8685,11.8493,11.8589,659592.0
2018-01-03 10:15:00,12.4,12.4,12.37,12.4,580956.0,11.8589,11.8589,11.8302,11.8589,580956.0
2018-01-03 10:20:00,12.4,12.4,12.39,12.4,251532.0,11.8589,11.8589,11.8493,11.8589,251532.0
2018-01-03 10:25:00,12.39,12.41,12.38,12.39,444528.0,11.8493,11.8685,11.8398,11.8493,444528.0
2018-01-03 10:30:00,12.4,12.41,12.39,12.41,405948.0,11.8589,11.8685,11.8493,11.8685,405948.0
2018-01-03 10:35:00,12.41,12.44,12.41,12.44,862644.0,11.8685,11.8972,11.8685,11.8972,862644.0
2018-01-03 10:40:00,12.44,12.46,12.44,12.46,935484.0,11.8972,11.9163,11.8972,11.9163,935484.0
2018-01-03 10:45:00,12.46,12.46,12.43,12.44,518808.0,11.9163,11.9163,11.8876,11.8972,518808.0
2018-01-03 10:50:00,12.44,12.45,12.43,12.44,335340.0,11.8972,11.9067,11.8876,11.8972,335340.0
2018-01-03 10:55:00,12.44,12.45,12.43,12.44,548388.0,11.8972,11.9067,11.8876,11.8972,548388.0
2018-01-03 11:00:00,12.44,12.45,12.42,12.44,392184.0,11.8972,11.9067,11.878,11.8972,392184.0
2018-01-03 11:05:00,12.43,12.46,12.43,12.46,418584.0,11.8876,11.9163,11.8876,11.9163,418584.0
2018-01-03 11:10:00,12.46,12.48,12.44,12.46,666288.0,11.9163,11.9354,11.8972,11.9163,666288.0
2018-01-03 11:15:00,12.46,12.47,12.46,12.47,214680.0,11.9163,11.9258,11.9163,11.9258,214680.0
2018-01-03 11:20:00,12.47,12.48,12.46,12.48,318348.0,11.9258,11.9354,11.9163,11.9354,318348.0
2018-01-03 11:25:00,12.48,12.48,12.47,12.47,291696.0,11.9354,11.9354,11.9258,11.9258,291696.0
2018-01-03 11:30:00,12.47,12.49,12.47,12.48,554820.0,11.9258,11.945,11.9258,11.9354,554820.0
2018-01-03 11:35:00,12.48,12.49,12.47,12.47,539088.0,11.9354,11.945,11.9258,11.9258,539088.0
2018-01-03 11:40:00,12.47,12.47,12.45,12.45,371328.0,11.9258,11.9258,11.9067,11.9067,371328.0
2018-01-03 11:45:00,12.45,12.47,12.45,12.46,465768.0,11.9067,11.9258,11.9067,11.9163,465768.0
2018-01-03 11:50:00,12.47,12.47,12.45,12.46,180444.0,11.9258,11.9258,11.9067,11.9163,180444.0
2018-01-03 11:55:00,12.46,12.46,12.45,12.45,271008.0,11.9163,11.9163,11.9067,11.9067,271008.0
2018-01-03 12:00:00,12.46,12.47,12.45,12.47,204552.0,11.9163,11.9258,11.9067,11.9258,204552.0
2018-01-03 12:05:00,12.47,12.47,12.45,12.46,188448.0,11.9258,11.9258,11.9067,11.9163,188448.0
2018-01-03 12:10:00,12.46,12.47,12.45,12.46,213828.0,11.9163,11.9258,11.9067,11.9163,213828.0
2018-01-03 12:15:00,12.46,12.46,12.45,12.46,234180.0,11.9163,11.9163,11.9067,11.9163,234180.0
2018-01-03 12:20:00,12.46,12.46,12.46,12.46,68520.0,11.9163,11.9163,11.9163,11.9163,68520.0
2018-01-03 12:25:00,12.46,12.48,12.46,12.48,262620.0,11.9163,11.9354,11.9163,11.9354,262620.0
2018-01-03 12:30:00,12.48,12.49,12.48,12.48,214788.0,11.9354,11.945,11.9354,11.9354,214788.0
2018-01-03 12:35:00,12.49,12.5,12.49,12.5,155040.0,11.945,11.9545,11.945,11.9545,155040.0
2018-01-03 12:40:00,12.5,12.52,12.5,12.51,648156.0,11.9545,11.9737,11.9545,11.9641,648156.0
2018-01-03 12:45:00,12.51,12.54,12.51,12.53,894996.0,11.9641,11.9928,11.9641,11.9832,894996.0
2018-01-03 12:50:00,12.53,12.55,12.53,12.54,392592.0,11.9832,12.0024,11.9832,11.9928,392592.0
2018-01-03 12:55:00,12.53,12.54,12.52,12.53,604788.0,11.9832,11.9928,11.9737,11.9832,604788.0
2018-01-03 13:00:00,12.53,12.53,12.52,12.52,325464.0,11.9832,11.9832,11.9737,11.9737,325464.0
2018-01-03 13:05:00,12.53,12.53,12.51,12.52,259500.0,11.9832,11.9832,11.9641,11.9737,259500.0
2018-01-03 13:10:00,12.52,12.52,12.51,12.52,250056.0,11.9737,11.9737,11.9641,11.9737,250056.0
2018-01-03 13:15:00,12.52,12.53,12.52,12.52,265644.0,11.9737,11.9832,11.9737,11.9737,265644.0
2018-01-03 13:20:00,12.52,12.53,12.51,12.53,313056.0,11.9737,11.9832,11.9641,11.9832,313056.0
2018-01-03 13:25:00,12.53,12.54,12.52,12.52,270864.0,11.9832,11.9928,11.9737,11.9737,270864.0
2018-01-03 13:30:00,12.52,12.52,12.51,12.52,304248.0,11.9737,11.9737,11.9641,11.9737,304248.0
2018-01-03 13:35:00,12.51,12.51,12.49,12.49,452280.0,11.9641,11.9641,11.945,11.945,452280.0
2018-01-03 13:40:00,12.49,12.49,12.46,12.47,375840.0,11.945,11.945,11.9163,11.9258,375840.0
2018-01-03 13:45:00,12.47,12.48,12.47,12.47,115080.0,11.9258,11.9354,11.9258,11.9258,115080.0
2018-01-03 13:50:00,12.48,12.48,12.47,12.47,210516.0,11.9354,11.9354,11.9258,11.9258,210516.0
2018-01-03 13:55:00,12.47,12.47,12.45,12.46,400140.0,11.9258,11.9258,11.9067,11.9163,400140.0
2018-01-03 14:00:00,12.46,12.47,12.44,12.45,344868.0,11.9163,11.9258,11.8972,11.9067,344868.0
2018-01-03 14:05:00,12.46,12.47,12.45,12.46,242220.0,11.9163,11.9258,11.9067,11.9163,242220.0
2018-01-03 14:10:00,12.46,12.49,12.46,12.49,403320.0,11.9163,11.945,11.9163,11.945,403320.0
2018-01-03 14:15:00,12.49,12.5,12.48,12.5,305712.0,11.945,11.9545,11.9354,11.9545,305712.0
2018-01-03 14:20:00,12.5,12.51,12.5,12.51,257484.0,11.9545,11.9641,11.9545,11.9641,257484.0
2018-01-03 14:25:00,12.51,12.52,12.51,12.52,380220.0,11.9641,11.9737,11.9641,11.9737,380220.0
2018-01-03 14:30:00,12.51,12.51,12.49,12.5,263460.0,11.9641,11.9641,11.945,11.9545,263460.0
2018-01-03 14:35:00,12.5,12.53,12.5,12.5,332484.0,11.9545,11.9832,11.9545,11.9545,332484.0
2018-01-03 14:40:00,12.5,12.51,12.5,12.5,261576.0,11.9545,11.9641,11.9545,11.9545,261576.0
2018-01-03 14:45:00,12.51,12.51,12.49,12.5,83640.0,11.9641,11.9641,11.945,11.9545,83640.0
2018-01-03 14:50:00,12.5,12.5,12.48,12.49,422700.0,11.9545,11.9545,11.9354,11.945,422700.0
2018-01-03 14:55:00,12.49,12.51,12.49,12.5,181596.0,11.945,11.9641,11.945,11.9545,181596.0
2018-01-03 15:00:00,12.5,12.5,12.49,12.5,153552.0,11.9545,11.9545,11.945,11.9545,153552.0
2018-01-03 15:05:00,12.5,12.5,12.49,12.5,87744.0,11.9545,11.9545,11.945,11.9545,87744.0
2018-01-03 15:10:00,12.49,12.5,12.48,12.49,156852.0,11.945,11.9545,11.9354,11.945,156852.0
2018-01-03 15:15:00,12.49,12.51,12.49,12.51,307296.0,11.945,11.9641,11.945,11.9641,307296.0
2018-01-03 15:20:00,12.51,12.52,12.5,12.51,342372.0,11.9641,11.9737,11.9545,11.9641,342372.0
2018-01-03 15:25:00,12.52,12.52,12.51,12.52,123072.0,11.9737,11.9737,11.9641,11.9737,123072.0
2018-01-03 15:30:00,12.51,12.54,12.51,12.53,422964.0,11.9641,11.9928,11.9641,11.9832,422964.0
2018-01-03 15:35:00,12.53,12.54,12.53,12.54,296256.0,11.9832,11.9928,11.9832,11.9928,296256.0
2018-01-03 15:40:00,12.53,12.54,12.52,12.52,266148.0,11.9832,11.9928,11.9737,11.9737,266148.0
2018-01-03 15:45:00,12.53,12.54,12.52,12.52,574788.0,11.9832,11.9928,11.9737,11.9737,574788.0
2018-01-03 15:50:00,12.53,12.56,12.53,12.54,871704.0,11.9832,12.0119,11.9832,11.9928,871704.0
2018-01-03 15:55:00,12.54,12.54,12.5,12.52,963948.0,11.9928,11.9928,11.9545,11.9737,963948.0
2018-01-04 09:30:00,12.66,12.7,12.62,12.67,2975784.0,12.1076,12.1458,12.0693,12.1171,2975784.0
2018-01-04 09:35:00,12.67,12.7,12.62,12.63,3058452.0,12.1171,12.1458,12.0693,12.0789,3058452.0
2018-01-04 09:40:00,12.62,12.62,12.56,12.58,1956624.0,12.0693,12.0693,12.0119,12.031,1956624.0
2018-01-04 09:45:00,12.57,12.59,12.54,12.57,871692.0,12.0215,12.0406,11.9928,12.0215,871692.0
2018-01-04 09:50:00,12.57,12.63,12.57,12.63,822876.0,12.0215,12.0789,12.0215,12.0789,822876.0
2018-01-04 09:55:00,12.63,12.64,12.59,12.6,867540.0,12.0789,12.0884,12.0406,12.0502,867540.0
2018-01-04 10:00:00,12.62,12.62,12.57,12.58,542940.0,12.0693,12.0693,12.0215,12.031,542940.0
2018-01-04 10:05:00,12.58,12.61,12.58,12.61,383232.0,12.031,12.0597,12.031,12.0597,383232.0
2018-01-04 10:10:00,12.61,12.63,12.6,12.63,408336.0,12.0597,12.0789,12.0502,12.0789,408336.0
2018-01-04 10:15:00,12.63,12.64,12.6,12.61,456972.0,12.0789,12.0884,12.0502,12.0597,456972.0
2018-01-04 10:20:00,12.61,12.61,12.58,12.61,345132.0,12.0597,12.0597,12.031,12.0597,345132.0
2018-01-04 10:25:00,12.6,12.63,12.59,12.63,258588.0,12.0502,12.0789,12.0406,12.0789,258588.0
2018-01-04 10:30:00,12.63,12.65,12.61,12.65,389376.0,12.0789,12.098,12.0597,12.098,389376.0
2018-01-04 10:35:00,12.65,12.67,12.64,12.66,421272.0,12.098,12.1171,12.0884,12.1076,421272.0
2018-01-04 10:40:00,12.66,12.68,12.66,12.66,694332.0,12.1076,12.1267,12.1076,12.1076,694332.0
2018-01-04 10:45:00,12.66,12.68,12.66,12.67,306048.0,12.1076,12.1267,12.1076,12.1171,306048.0
2018-01-04 10:50:00,12.67,12.68,12.65,12.65,323412.0,12.1171,12.1267,12.098,12.098,323412.0
2018-01-04 10:55:00,12.65,12.66,12.63,12.64,336168.0,12.098,12.1076,12.0789,12.0884,336168.0
2018-01-04 11:00:00,12.64,12.64,12.62,12.62,677172.0,12.0884,12.0884,12.0693,12.0693,677172.0
2018-01-04 11:05:00,12.62,12.64,12.62,12.62,305148.0,12.0693,12.0884,12.0693,12.0693,305148.0
2018-01-04 11:10:00,12.62,12.63,12.61,12.62,201504.0,12.0693,12.0789,12.0597,12.0693,201504.0
2018-01-04 11:15:00,12.62,12.62,12.57,12.58,651120.0,12.0693,12.0693,12.0215,12.031,651120.0
2018-01-04 11:20:00,12.58,12.59,12.57,12.58,416376.0,12.031,12.0406,12.0215,12.031,416376.0
2018-01-04 11:25:00,12.58,12.59,12.56,12.58,151860.0,12.031,12.0406,12.0119,12.031,151860.0
2018-01-04 11:30:00,12.58,12.62,12.58,12.62,463572.0,12.031,12.0693,12.031,12.0693,463572.0
2018-01-04 11:35:00,12.62,12.62,12.59,12.6,343656.0,12.0693,12.0693,12.0406,12.0502,343656.0
2018-01-04 11:40:00,12.6,12.61,12.59,12.59,178020.0,12.0502,12.0597,12.0406,12.0406,178020.0
2018-01-04 11:45:00,12.59,12.61,12.59,12.61,251148.0,12.0406,12.0597,12.0406,12.0597,251148.0
2018-01-04 11:50:00,12.61,12.61,12.6,12.61,209856.0,12.0597,12.0597,12.0502,12.0597,209856.0
2018-01-04 11:55:00,12.61,12.61,12.58,12.59,206436.0,12.0597,12.0597,12.031,12.0406,206436.0
2018-01-04 12:00:00,12.59,12.61,12.59,12.61,166896.0,12.0406,12.0597,12.0406,12.0597,166896.0
2018-01-04 12:05:00,12.61,12.64,12.61,12.64,539400.0,12.0597,12.0884,12.0597,12.0884,539400.0
2018-01-04 12:10:00,12.64,12.65,12.63,12.64,317784.0,12.0884,12.098,12.0789,12.0884,317784.0
2018-01-04 12:15:00,12.64,12.64,12.63,12.63,196896.0,12.0884,12.0884,12.0789,12.0789,196896.0
2018-01-04 12:20:00,12.63,12.63,12.59,12.6,405756.0,12.0789,12.0789,12.0406,12.0502,405756.0
2018-01-04 12:25:00,12.59,12.6,12.58,12.59,297432.0,12.0406,12.0502,12.031,12.0406,297432.0
2018-01-04 12:30:00,12.59,12.59,12.58,12.58,248916.0,12.0406,12.0406,12.031,12.031,248916.0
2018-01-04 12:35:00,12.58,12.59,12.58,12.59,176352.0,12.031,12.0406,12.031,12.0406,176352.0
2018-01-04 12:40:00,12.59,12.61,12.59,12.61,158616.0,12.0406,12.0597,12.0406,12.0597,158616.0
2018-01-04 12:45:00,12.61,12.62,12.61,12.62,227424.0,12.0597,12.0693,12.0597,12.0693,227424.0
2018-01-04 12:50:00,12.62,12.62,12.58,12.59,299004.0,12.0693,12.0693,12.031,12.0406,299004.0
2018-01-04 12:55:00,12.59,12.59,12.58,12.59,96300.0,12.0406,12.0406,12.031,12.0406,96300.0
2018-01-04 13:00:00,12.58,12.6,12.57,12.57,329316.0,12.031,12.0502,12.0215,12.0215,329316.0
2018-01-04 13:05:00,12.58,12.59,12.58,12.58,181260.0,12.031,12.0406,12.031,12.031,181260.0
2018-01-04 13:10:00,12.59,12.59,12.58,12.58,87996.0,12.0406,12.0406,12.031,12.031,87996.0
2018-01-04 13:15:00,12.58,12.59,12.58,12.58,88332.0,12.031,12.0406,12.031,12.031,88332.0
2018-01-04 13:20:00,12.58,12.58,12.55,12.56,504972.0,12.031,12.031,12.0024,12.0119,504972.0
2018-01-04 13:25:00,12.57,12.57,12.56,12.56,148212.0,12.0215,12.0215,12.0119,12.0119,148212.0
2018-01-04 13:30:00,12.56,12.56,12.56,12.56,100320.0,12.0119,12.0119,12.0119,12.0119,100320.0
2018-01-04 13:35:00,12.57,12.58,12.56,12.56,109560.0,12.0215,12.031,12.0119,12.0119,109560.0
2018-01-04 13:40:00,12.56,12.58,12.56,12.58,109680.0,12.0119,12.031,12.0119,12.031,109680.0
2018-01-04 13:45:00,12.58,12.59,12.58,12.59,282744.0,12.031,12.0406,12.031,12.0406,282744.0
2018-01-04 13:50:00,12.59,12.59,12.58,12.58,175260.0,12.0406,12.0406,12.031,12.031,175260.0
2018-01-04 13:55:00,12.57,12.59,12.56,12.59,370032.0,12.0215,12.0406,12.0119,12.0406,370032.0
2018-01-04 14:00:00,12.59,12.6,12.59,12.6,91368.0,12.0406,12.0502,12.0406,12.0502,91368.0
2018-01-04 14:05:00,12.59,12.6,12.58,12.59,91152.0,12.0406,12.0502,12.031,12.0406,91152.0
2018-01-04 14:10:00,12.59,12.6,12.58,12.59,92448.0,12.0406,12.0502,12.031,12.0406,92448.0
2018-01-04 14:15:00,12.59,12.62,12.59,12.6,596100.0,12.0406,12.0693,12.0406,12.0502,596100.0
2018-01-04 14:20:00,12.6,12.6,12.59,12.6,356964.0,12.0502,12.0502,12.0406,12.0502,356964.0
2018-01-04 14:25:00,12.59,12.59,12.57,12.57,78948.0,12.0406,12.0406,12.0215,12.0215,78948.0
2018-01-04 14:30:00,12.58,12.58,12.56,12.57,71220.0,12.031,12.031,12.0119,12.0215,71220.0
2018-01-04 14:35:00,12.57,12.57,12.56,12.57,29700.0,12.0215,12.0215,12.0119,12.0215,29700.0
2018-01-04 14:40:00,12.57,12.59,12.57,12.59,82776.0,12.0215,12.0406,12.0215,12.0406,82776.0
2018-01-04 14:45:00,12.59,12.61,12.59,12.6,102576.0,12.0406,12.0597,12.0406,12.0502,102576.0
2018-01-04 14:50:00,12.6,12.6,12.59,12.59,55740.0,12.0502,12.0502,12.0406,12.0406,55740.0
2018-01-04 14:55:00,12.59,12.61,12.59,12.6,173892.0,12.0406,12.0597,12.0406,12.0502,173892.0
2018-01-04 15:00:00,12.6,12.61,12.6,12.6,273084.0,12.0502,12.0597,12.0502,12.0502,273084.0
2018-01-04 15:05:00,12.6,12.6,12.58,12.58,107136.0,12.0502,12.0502,12.031,12.031,107136.0
2018-01-04 15:10:00,12.58,12.59,12.57,12.59,149496.0,12.031,12.0406,12.0215,12.0406,149496.0
2018-01-04 15:15:00,12.59,12.61,12.59,12.61,163728.0,12.0406,12.0597,12.0406,12.0597,163728.0
2018-01-04 15:20:00,12.6,12.61,12.6,12.6,139308.0,12.0502,12.0597,12.0502,12.0502,139308.0
2018-01-04 15:25:00,12.6,12.62,12.6,12.62,206244.0,12.0502,12.0693,12.0502,12.0693,206244.0
2018-01-04 15:30:00,12.63,12.63,12.61,12.62,265596.0,12.0789,12.0789,12.0597,12.0693,265596.0
2018-01-04 15:35:00,12.62,12.63,12.61,12.62,219348.0,12.0693,12.0789,12.0597,12.0693,219348.0
2018-01-04 15:40:00,12.62,12.62,12.61,12.61,246372.0,12.0693,12.0693,12.0597,12.0597,246372.0
2018-01-04 15:45:00,12.61,12.62,12.6,12.6,319368.0,12.0597,12.0693,12.0502,12.0502,319368.0
2018-01-04 15:50:00,12.6,12.6,12.59,12.6,492792.0,12.0502,12.0502,12.0406,12.0502,492792.0
2018-01-04 15:55:00,12.6,12.61,12.58,12.59,896532.0,12.0502,12.0597,12.031,12.0406,896532.0
2018-01-05 09:30:00,12.76,12.79,12.71,12.72,3069540.0,12.2032,12.2319,12.1554,12.1649,3069540.0
2018-01-05 09:35:00,12.72,12.74,12.69,12.72,1113492.0,12.1649,12.1841,12.1362,12.1649,1113492.0
2018-01-05 09:40:00,12.72,12.74,12.7,12.72,1005792.0,12.1649,12.1841,12.1458,12.1649,1005792.0
2018-01-05 09:45:00,12.73,12.74,12.72,12.73,530088.0,12.1745,12.1841,12.1649,12.1745,530088.0
2018-01-05 09:50:00,12.73,12.77,12.72,12.76,1082460.0,12.1745,12.2128,12.1649,12.2032,1082460.0
2018-01-05 09:55:00,12.76,12.77,12.75,12.75,635496.0,12.2032,12.2128,12.1936,12.1936,635496.0
2018-01-05 10:00:00,12.76,12.77,12.74,12.75,488676.0,12.2032,12.2128,12.1841,12.1936,488676.0
2018-01-05 10:05:00,12.76,12.77,12.75,12.76,552252.0,12.2032,12.2128,12.1936,12.2032,552252.0
2018-01-05 10:10:00,12.76,12.77,12.72,12.76,670020.0,12.2032,12.2128,12.1649,12.2032,670020.0
2018-01-05 10:15:00,12.77,12.8,12.76,12.8,1355616.0,12.2128,12.2414,12.2032,12.2414,1355616.0
2018-01-05 10:20:00,12.8,12.81,12.79,12.79,898380.0,12.2414,12.251,12.2319,12.2319,898380.0
2018-01-05 10:25:00,12.79,12.8,12.78,12.79,413580.0,12.2319,12.2414,12.2223,12.2319,413580.0
2018-01-05 10:30:00,12.79,12.8,12.79,12.79,492036.0,12.2319,12.2414,12.2319,12.2319,492036.0
2018-01-05 10:35:00,12.79,12.82,12.79,12.81,863988.0,12.2319,12.2606,12.2319,12.251,863988.0
2018-01-05 10:40:00,12.81,12.81,12.8,12.81,504660.0,12.251,12.251,12.2414,12.251,504660.0
2018-01-05 10:45:00,12.81,12.82,12.8,12.81,907560.0,12.251,12.2606,12.2414,12.251,907560.0
2018-01-05 10:50:00,12.81,12.82,12.8,12.81,361836.0,12.251,12.2606,12.2414,12.251,361836.0
2018-01-05 10:55:00,12.82,12.87,12.82,12.85,1367820.0,12.2606,12.3084,12.2606,12.2893,1367820.0
2018-01-05 11:00:00,12.85,12.86,12.84,12.84,468372.0,12.2893,12.2988,12.2797,12.2797,468372.0
2018-01-05 11:05:00,12.84,12.85,12.84,12.85,241740.0,12.2797,12.2893,12.2797,12.2893,241740.0
2018-01-05 11:10:00,12.85,12.86,12.85,12.86,313740.0,12.2893,12.2988,12.2893,12.2988,313740.0
2018-01-05 11:15:00,12.86,12.89,12.85,12.89,967056.0,12.2988,12.3275,12.2893,12.3275,967056.0
2018-01-05 11:20:00,12.89,12.89,12.87,12.87,678348.0,12.3275,12.3275,12.3084,12.3084,678348.0
2018-01-05 11:25:00,12.88,12.88,12.87,12.88,193956.0,12.3179,12.3179,12.3084,12.3179,193956.0
2018-01-05 11:30:00,12.88,12.89,12.87,12.89,301620.0,12.3179,12.3275,12.3084,12.3275,301620.0
2018-01-05 11:35:00,12.89,12.89,12.88,12.88,209040.0,12.3275,12.3275,12.3179,12.3179,209040.0
2018-01-05 11:40:00,12.88,12.88,12.87,12.88,142488.0,12.3179,12.3179,12.3084,12.3179,142488.0
2018-01-05 11:45:00,12.88,12.88,12.87,12.88,186924.0,12.3179,12.3179,12.3084,12.3179,186924.0
2018-01-05 11:50:00,12.88,12.91,12.88,12.9,763176.0,12.3179,12.3466,12.3179,12.3371,763176.0
2018-01-05 11:55:00,12.9,12.91,12.9,12.91,509832.0,12.3371,12.3466,12.3371,12.3466,509832.0
2018-01-05 12:00:00,12.91,12.91,12.88,12.89,345120.0,12.3466,12.3466,12.3179,12.3275,345120.0
2018-01-05 12:05:00,12.89,12.91,12.89,12.9,188856.0,12.3275,12.3466,12.3275,12.3371,188856.0
2018-01-05 12:10:00,12.9,12.91,12.9,12.91,278280.0,12.3371,12.3466,12.3371,12.3466,278280.0
2018-01-05 12:15:00,12.91,12.92,12.9,12.91,520428.0,12.3466,12.3562,12.3371,12.3466,520428.0
2018-01-05 12:20:00,12.91,12.91,12.9,12.91,260952.0,12.3466,12.3466,12.3371,12.3466,260952.0
2018-01-05 12:25:00,12.91,12.92,12.91,12.91,308376.0,12.3466,12.3562,12.3466,12.3466,308376.0
2018-01-05 12:30:00,12.91,12.91,12.9,12.9,661536.0,12.3466,12.3466,12.3371,12.3371,661536.0
2018-01-05 12:35:00,12.9,12.9,12.89,12.89,243372.0,12.3371,12.3371,12.3275,12.3275,243372.0
2018-01-05 12:40:00,12.89,12.9,12.89,12.9,123732.0,12.3275,12.3371,12.3275,12.3371,123732.0
2018-01-05 12:45:00,12.9,12.9,12.89,12.89,245388.0,12.3371,12.3371,12.3275,12.3275,245388.0
2018-01-05 12:50:00,12.89,12.9,12.88,12.9,308976.0,12.3275,12.3371,12.3179,12.3371,308976.0
2018-01-05 12:55:00,12.89,12.9,12.88,12.9,452964.0,12.3275,12.3371,12.3179,12.3371,452964.0
2018-01-05 13:00:00,12.9,12.91,12.9,12.91,124212.0,12.3371,12.3466,12.3371,12.3466,124212.0
2018-01-05 13:05:00,12.91,12.91,12.9,12.9,90228.0,12.3466,12.3466,12.3371,12.3371,90228.0
2018-01-05 13:10:00,12.9,12.9,12.89,12.9,114240.0,12.3371,12.3371,12.3275,12.3371,114240.0
2018-01-05 13:15:00,12.89,12.9,12.89,12.9,72012.0,12.3275,12.3371,12.3275,12.3371,72012.0
2018-01-05 13:20:00,12.9,12.9,12.89,12.89,68316.0,12.3371,12.3371,12.3275,12.3275,68316.0
2018-01-05 13:25:00,12.89,12.91,12.89,12.9,42756.0,12.3275,12.3466,12.3275,12.3371,42756.0
2018-01-05 13:30:00,12.9,12.91,12.9,12.9,28200.0,12.3371,12.3466,12.3371,12.3371,28200.0
2018-01-05 13:35:00,12.91,12.91,12.9,12.91,214116.0,12.3466,12.3466,12.3371,12.3466,214116.0
2018-01-05 13:40:00,12.92,12.93,12.91,12.93,443928.0,12.3562,12.3658,12.3466,12.3658,443928.0
2018-01-05 13:45:00,12.92,12.93,12.92,12.92,423456.0,12.3562,12.3658,12.3562,12.3562,423456.0
2018-01-05 13:50:00,12.92,12.92,12.91,12.92,105240.0,12.3562,12.3562,12.3466,12.3562,105240.0
2018-01-05 13:55:00,12.91,12.92,12.91,12.92,156288.0,12.3466,12.3562,12.3466,12.3562,156288.0
2018-01-05 14:00:00,12.92,12.92,12.92,12.92,84840.0,12.3562,12.3562,12.3562,12.3562,84840.0
2018-01-05 14:05:00,12.92,12.92,12.91,12.91,150000.0,12.3562,12.3562,12.3466,12.3466,150000.0
2018-01-05 14:10:00,12.91,12.92,12.91,12.91,89916.0,12.3466,12.3562,12.3466,12.3466,89916.0
2018-01-05 14:15:00,12.91,12.91,12.9,12.9,173448.0,12.3466,12.3466,12.3371,12.3371,173448.0
2018-01-05 14:20:00,12.9,12.92,12.9,12.91,340248.0,12.3371,12.3562,12.3371,12.3466,340248.0
2018-01-05 14:25:00,12.91,12.92,12.91,12.92,213756.0,12.3466,12.3562,12.3466,12.3562,213756.0
2018-01-05 14:30:00,12.92,12.92,12.91,12.91,223668.0,12.3562,12.3562,12.3466,12.3466,223668.0
2018-01-05 14:35:00,12.91,12.92,12.91,12.91,294720.0,12.3466,12.3562,12.3466,12.3466,294720.0
2018-01-05 14:40:00,12.91,12.91,12.89,12.9,461460.0,12.3466,12.3466,12.3275,12.3371,461460.0
2018-01-05 14:45:00,12.9,12.91,12.89,12.9,285480.0,12.3371,12.3466,12.3275,12.3371,285480.0
2018-01-05 14:50:00,12.89,12.9,12.89,12.89,166980.0,12.3275,12.3371,12.3275,12.3275,166980.0
2018-01-05 14:55:00,12.9,12.9,12.89,12.9,185820.0,12.3371,12.3371,12.3275,12.3371,185820.0
2018-01-05 15:00:00,12.9,12.9,12.89,12.9,162732.0,12.3371,12.3371,12.3275,12.3371,162732.0
2018-01-05 15:05:00,12.9,12.91,12.9,12.91,433596.0,12.3371,12.3466,12.3371,12.3466,433596.0
2018-01-05 15:10:00,12.91,12.91,12.89,12.89,256380.0,12.3466,12.3466,12.3275,12.3275,256380.0
2018-01-05 15:15:00,12.89,12.9,12.89,12.89,194856.0,12.3275,12.3371,12.3275,12.3275,194856.0
2018-01-05 15:20:00,12.89,12.89,12.88,12.89,149820.0,12.3275,12.3275,12.3179,12.3275,149820.0
2018-01-05 15:25:00,12.9,12.91,12.89,12.9,262416.0,12.3371,12.3466,12.3275,12.3371,262416.0
2018-01-05 15:30:00,12.9,12.92,12.9,12.92,585828.0,12.3371,12.3562,12.3371,12.3562,585828.0
2018-01-05 15:35:00,12.92,12.93,12.91,12.92,541200.0,12.3562,12.3658,12.3466,12.3562,541200.0
2018-01-05 15:40:00,12.92,12.93,12.92,12.92,399252.0,12.3562,12.3658,12.3562,12.3562,399252.0
2018-01-05 15:45:00,12.92,12.96,12.92,12.95,819660.0,12.3562,12.3945,12.3562,12.3849,819660.0
2018-01-05 15:50:00,12.95,12.99,12.95,12.97,1579560.0,12.3849,12.4231,12.3849,12.404,1579560.0
2018-01-05 15:55:00,12.97,12.97,12.95,12.96,1083744.0,12.404,12.404,12.3849,12.3945,1083744.0
2018-01-08 09:30:00,12.96,13.02,12.95,13.0,2779440.0,12.3945,12.4518,12.3849,12.4327,2779440.0
2018-01-08 09:35:00,13.0,13.02,12.95,12.97,1480332.0,12.4327,12.4518,12.3849,12.404,1480332.0
2018-01-08 09:40:00,12.97,13.01,12.97,13.01,900804.0,12.404,12.4423,12.404,12.4423,900804.0
2018-01-08 09:45:00,13.01,13.03,13.01,13.02,1246584.0,12.4423,12.4614,12.4423,12.4518,1246584.0
2018-01-08 09:50:00,13.02,13.03,12.99,13.02,679944.0,12.4518,12.4614,12.4231,12.4518,679944.0
2018-01-08 09:55:00,13.03,13.05,13.01,13.03,1008384.0,12.4614,12.4805,12.4423,12.4614,1008384.0
2018-01-08 10:00:00,13.02,13.03,13.0,13.0,727296.0,12.4518,12.4614,12.4327,12.4327,727296.0
2018-01-08 10:05:00,13.0,13.02,12.95,12.96,745956.0,12.4327,12.4518,12.3849,12.3945,745956.0
2018-01-08 10:10:00,12.96,13.01,12.96,13.0,654672.0,12.3945,12.4423,12.3945,12.4327,654672.0
2018-01-08 10:15:00,13.01,13.03,13.0,13.03,756864.0,12.4423,12.4614,12.4327,12.4614,756864.0
2018-01-08 10:20:00,13.03,13.04,13.02,13.03,1051488.0,12.4614,12.471,12.4518,12.4614,1051488.0
2018-01-08 10:25:00,13.03,13.07,13.03,13.07,779604.0,12.4614,12.4997,12.4614,12.4997,779604.0
2018-01-08 10:30:00,13.07,13.09,13.06,13.08,855480.0,12.4997,12.5188,12.4901,12.5092,855480.0
2018-01-08 10:35:00,13.08,13.09,13.05,13.06,600864.0,12.5092,12.5188,12.4805,12.4901,600864.0
2018-01-08 10:40:00,13.05,13.06,13.03,13.03,637368.0,12.4805,12.4901,12.4614,12.4614,637368.0
2018-01-08 10:45:00,13.03,13.06,13.03,13.06,374604.0,12.4614,12.4901,12.4614,12.4901,374604.0
2018-01-08 10:50:00,13.06,13.07,13.06,13.06,506940.0,12.4901,12.4997,12.4901,12.4901,506940.0
2018-01-08 10:55:00,13.06,13.07,13.05,13.07,268728.0,12.4901,12.4997,12.4805,12.4997,268728.0
2018-01-08 11:00:00,13.07,13.07,13.05,13.05,291636.0,12.4997,12.4997,12.4805,12.4805,291636.0
2018-01-08 11:05:00,13.06,13.08,13.06,13.06,340812.0,12.4901,12.5092,12.4901,12.4901,340812.0
2018-01-08 11:10:00,13.07,13.1,13.07,13.1,317448.0,12.4997,12.5283,12.4997,12.5283,317448.0
2018-01-08 11:15:00,13.1,13.1,13.08,13.09,265164.0,12.5283,12.5283,12.5092,12.5188,265164.0
2018-01-08 11:20:00,13.09,13.11,13.09,13.1,317856.0,12.5188,12.5379,12.5188,12.5283,317856.0
2018-01-08 11:25:00,13.1,13.11,13.1,13.1,377448.0,12.5283,12.5379,12.5283,12.5283,377448.0
2018-01-08 11:30:00,13.1,13.11,13.1,13.11,337116.0,12.5283,12.5379,12.5283,12.5379,337116.0
2018-01-08 11:35:00,13.11,13.12,13.11,13.12,479688.0,12.5379,12.5475,12.5379,12.5475,479688.0
2018-01-08 11:40:00,13.12,13.13,13.12,13.12,444552.0,12.5475,12.557,12.5475,12.5475,444552.0
2018-01-08 11:45:00,13.12,13.12,13.1,13.1,273384.0,12.5475,12.5475,12.5283,12.5283,273384.0
2018-01-08 11:50:00,13.1,13.1,13.09,13.09,335664.0,12.5283,12.5283,12.5188,12.5188,335664.0
2018-01-08 11:55:00,13.09,13.1,13.09,13.09,226980.0,12.5188,12.5283,12.5188,12.5188,226980.0
2018-01-08 12:00:00,13.09,13.1,13.09,13.09,217884.0,12.5188,12.5283,12.5188,12.5188,217884.0
2018-01-08 12:05:00,13.09,13.1,13.09,13.1,103176.0,12.5188,12.5283,12.5188,12.5283,103176.0
2018-01-08 12:10:00,13.1,13.1,13.08,13.09,214392.0,12.5283,12.5283,12.5092,12.5188,214392.0
2018-01-08 12:15:00,13.09,13.1,13.09,13.09,235248.0,12.5188,12.5283,12.5188,12.5188,235248.0
2018-01-08 12:20:00,13.09,13.1,13.09,13.09,102108.0,12.5188,12.5283,12.5188,12.5188,102108.0
2018-01-08 12:25:00,13.09,13.1,13.09,13.1,183924.0,12.5188,12.5283,12.5188,12.5283,183924.0
2018-01-08 12:30:00,13.09,13.09,13.07,13.08,404496.0,12.5188,12.5188,12.4997,12.5092,404496.0
2018-01-08 12:35:00,13.08,13.08,13.07,13.08,123048.0,12.5092,12.5092,12.4997,12.5092,123048.0
2018-01-08 12:40:00,13.08,13.09,13.08,13.09,293352.0,12.5092,12.5188,12.5092,12.5188,293352.0
2018-01-08 12:45:00,13.09,13.09,13.08,13.08,125904.0,12.5188,12.5188,12.5092,12.5092,125904.0
2018-01-08 12:50:00,13.08,13.09,13.08,13.08,146280.0,12.5092,12.5188,12.5092,12.5092,146280.0
2018-01-08 12:55:00,13.08,13.08,13.07,13.08,56736.0,12.5092,12.5092,12.4997,12.5092,56736.0
2018-01-08 13:00:00,13.09,13.09,13.08,13.09,169524.0,12.5188,12.5188,12.5092,12.5188,169524.0
2018-01-08 13:05:00,13.09,13.09,13.09,13.09,64620.0,12.5188,12.5188,12.5188,12.5188,64620.0
2018-01-08 13:10:00,13.09,13.09,13.07,13.09,225192.0,12.5188,12.5188,12.4997,12.5188,225192.0
2018-01-08 13:15:00,13.09,13.1,13.08,13.1,238968.0,12.5188,12.5283,12.5092,12.5283,238968.0
2018-01-08 13:20:00,13.1,13.1,13.09,13.1,225024.0,12.5283,12.5283,12.5188,12.5283,225024.0
2018-01-08 13:25:00,13.1,13.11,13.1,13.11,451956.0,12.5283,12.5379,12.5283,12.5379,451956.0
2018-01-08 13:30:00,13.11,13.11,13.09,13.1,214392.0,12.5379,12.5379,12.5188,12.5283,214392.0
2018-01-08 13:35:00,13.1,13.1,13.09,13.1,153264.0,12.5283,12.5283,12.5188,12.5283,153264.0
2018-01-08 13:40:00,13.1,13.1,13.1,13.1,251520.0,12.5283,12.5283,12.5283,12.5283,251520.0
2018-01-08 13:45:00,13.1,13.11,13.1,13.1,182016.0,12.5283,12.5379,12.5283,12.5283,182016.0
2018-01-08 13:50:00,13.11,13.12,13.1,13.11,220248.0,12.5379,12.5475,12.5283,12.5379,220248.0
2018-01-08 13:55:00,13.11,13.11,13.1,13.11,136620.0,12.5379,12.5379,12.5283,12.5379,136620.0
2018-01-08 14:00:00,13.11,13.12,13.11,13.12,133860.0,12.5379,12.5475,12.5379,12.5475,133860.0
2018-01-08 14:05:00,13.12,13.12,13.11,13.12,111516.0,12.5475,12.5475,12.5379,12.5475,111516.0
2018-01-08 14:10:00,13.12,13.13,13.12,13.12,174096.0,12.5475,12.557,12.5475,12.5475,174096.0
2018-01-08 14:15:00,13.12,13.12,13.11,13.12,186840.0,12.5475,12.5475,12.5379,12.5475,186840.0
2018-01-08 14:20:00,13.11,13.11,13.1,13.11,109608.0,12.5379,12.5379,12.5283,12.5379,109608.0
2018-01-08 14:25:00,13.11,13.11,13.11,13.11,100260.0,12.5379,12.5379,12.5379,12.5379,100260.0
2018-01-08 14:30:00,13.11,13.11,13.09,13.09,165876.0,12.5379,12.5379,12.5188,12.5188,165876.0
2018-01-08 14:35:00,13.09,13.1,13.09,13.1,175824.0,12.5188,12.5283,12.5188,12.5283,175824.0
2018-01-08 14:40:00,13.1,13.11,13.1,13.1,106836.0,12.5283,12.5379,12.5283,12.5283,106836.0
2018-01-08 14:45:00,13.1,13.11,13.09,13.09,81300.0,12.5283,12.5379,12.5188,12.5188,81300.0
2018-01-08 14:50:00,13.09,13.1,13.06,13.07,565164.0,12.5188,12.5283,12.4901,12.4997,565164.0
2018-01-08 14:55:00,13.07,13.09,13.07,13.09,196404.0,12.4997,12.5188,12.4997,12.5188,196404.0
2018-01-08 15:00:00,13.09,13.09,13.08,13.08,265512.0,12.5188,12.5188,12.5092,12.5092,265512.0
2018-01-08 15:05:00,13.08,13.1,13.08,13.1,305892.0,12.5092,12.5283,12.5092,12.5283,305892.0
2018-01-08 15:10:00,13.1,13.1,13.08,13.08,207528.0,12.5283,12.5283,12.5092,12.5092,207528.0
2018-01-08 15:15:00,13.08,13.09,13.08,13.09,107208.0,12.5092,12.5188,12.5092,12.5188,107208.0
2018-01-08 15:20:00,13.1,13.1,13.08,13.08,59268.0,12.5283,12.5283,12.5092,12.5092,59268.0
2018-01-08 15:25:00,13.08,13.09,13.08,13.09,205200.0,12.5092,12.5188,12.5092,12.5188,205200.0
2018-01-08 15:30:00,13.09,13.09,13.08,13.09,657048.0,12.5188,12.5188,12.5092,12.5188,657048.0
2018-01-08 15:35:00,13.08,13.09,13.08,13.08,223704.0,12.5092,12.5188,12.5092,12.5092,223704.0
2018-01-08 15:40:00,13.08,13.11,13.07,13.11,644604.0,12.5092,12.5379,12.4997,12.5379,644604.0
2018-01-08 15:45:00,13.11,13.11,13.1,13.11,433584.0,12.5379,12.5379,12.5283,12.5379,433584.0
2018-01-08 15:50:00,13.11,13.13,13.1,13.1,1184844.0,12.5379,12.557,12.5283,12.5283,1184844.0
2018-01-08 15:55:00,13.1,13.11,13.1,13.1,686232.0,12.5283,12.5379,12.5283,12.5283,686232.0
2018-01-09 09:30:00,13.19,13.21,13.17,13.19,2075844.0,12.6144,12.6335,12.5953,12.6144,2075844.0
2018-01-09 09:35:00,13.19,13.19,13.12,13.13,2802060.0,12.6144,12.6144,12.5475,12.557,2802060.0
2018-01-09 09:40:00,13.13,13.13,13.04,13.06,2780364.0,12.557,12.557,12.471,12.4901,2780364.0
2018-01-09 09:45:00,13.06,13.11,13.05,13.1,1257288.0,12.4901,12.5379,12.4805,12.5283,1257288.0
2018-01-09 09:50:00,13.1,13.11,13.0,13.05,3245088.0,12.5283,12.5379,12.4327,12.4805,3245088.0
2018-01-09 09:55:00,13.05,13.08,13.03,13.03,759672.0,12.4805,12.5092,12.4614,12.4614,759672.0
2018-01-09 10:00:00,13.04,13.06,13.02,13.04,839124.0,12.471,12.4901,12.4518,12.471,839124.0
2018-01-09 10:05:00,13.04,13.09,13.04,13.06,754776.0,12.471,12.5188,12.471,12.4901,754776.0
2018-01-09 10:10:00,13.06,13.08,13.05,13.08,614724.0,12.4901,12.5092,12.4805,12.5092,614724.0
2018-01-09 10:15:00,13.08,13.13,13.07,13.12,881244.0,12.5092,12.557,12.4997,12.5475,881244.0
2018-01-09 10:20:00,13.12,13.12,13.1,13.11,862884.0,12.5475,12.5475,12.5283,12.5379,862884.0
2018-01-09 10:25:00,13.11,13.12,13.1,13.1,341856.0,12.5379,12.5475,12.5283,12.5283,341856.0
2018-01-09 10:30:00,13.11,13.11,13.09,13.09,583380.0,12.5379,12.5379,12.5188,12.5188,583380.0
2018-01-09 10:35:00,13.09,13.1,13.01,13.02,1081836.0,12.5188,12.5283,12.4423,12.4518,1081836.0
2018-01-09 10:40:00,13.02,13.07,13.01,13.07,824220.0,12.4518,12.4997,12.4423,12.4997,824220.0
2018-01-09 10:45:00,13.07,13.09,13.05,13.06,886164.0,12.4997,12.5188,12.4805,12.4901,886164.0
2018-01-09 10:50:00,13.06,13.06,13.02,13.04,729756.0,12.4901,12.4901,12.4518,12.471,729756.0
2018-01-09 10:55:00,13.05,13.1,13.05,13.09,534552.0,12.4805,12.5283,12.4805,12.5188,534552.0
2018-01-09 11:00:00,13.1,13.13,13.09,13.13,1082844.0,12.5283,12.557,12.5188,12.557,1082844.0
2018-01-09 11:05:00,13.13,13.13,13.12,13.13,550812.0,12.557,12.557,12.5475,12.557,550812.0
2018-01-09 11:10:00,13.13,13.16,13.12,13.16,769512.0,12.557,12.5857,12.5475,12.5857,769512.0
2018-01-09 11:15:00,13.16,13.2,13.16,13.2,998580.0,12.5857,12.624,12.5857,12.624,998580.0
2018-01-09 11:20:00,13.19,13.19,13.16,13.17,972696.0,12.6144,12.6144,12.5857,12.5953,972696.0
2018-01-09 11:25:00,13.17,13.19,13.17,13.17,995244.0,12.5953,12.6144,12.5953,12.5953,995244.0
2018-01-09 11:30:00,13.17,13.17,13.15,13.17,653736.0,12.5953,12.5953,12.5762,12.5953,653736.0
2018-01-09 11:35:00,13.17,13.17,13.14,13.14,146160.0,12.5953,12.5953,12.5666,12.5666,146160.0
2018-01-09 11:40:00,13.15,13.15,13.14,13.15,346860.0,12.5762,12.5762,12.5666,12.5762,346860.0
2018-01-09 11:45:00,13.14,13.14,13.12,13.13,338412.0,12.5666,12.5666,12.5475,12.557,338412.0
2018-01-09 11:50:00,13.13,13.14,13.13,13.14,196896.0,12.557,12.5666,12.557,12.5666,196896.0
2018-01-09 11:55:00,13.14,13.16,13.14,13.15,209928.0,12.5666,12.5857,12.5666,12.5762,209928.0
2018-01-09 12:00:00,13.16,13.16,13.11,13.14,979452.0,12.5857,12.5857,12.5379,12.5666,979452.0
2018-01-09 12:05:00,13.15,13.15,13.13,13.14,90660.0,12.5762,12.5762,12.557,12.5666,90660.0
2018-01-09 12:10:00,13.14,13.15,13.14,13.15,178488.0,12.5666,12.5762,12.5666,12.5762,178488.0
2018-01-09 12:15:00,13.16,13.16,13.15,13.16,126876.0,12.5857,12.5857,12.5762,12.5857,126876.0
2018-01-09 12:20:00,13.15,13.15,13.14,13.14,105444.0,12.5762,12.5762,12.5666,12.5666,105444.0
2018-01-09 12:25:00,13.15,13.16,13.15,13.16,55896.0,12.5762,12.5857,12.5762,12.5857,55896.0
2018-01-09 12:30:00,13.16,13.17,13.15,13.17,565320.0,12.5857,12.5953,12.5762,12.5953,565320.0
2018-01-09 12:35:00,13.16,13.17,13.16,13.17,355908.0,12.5857,12.5953,12.5857,12.5953,355908.0
2018-01-09 12:40:00,13.17,13.19,13.17,13.18,486816.0,12.5953,12.6144,12.5953,12.6049,486816.0
2018-01-09 12:45:00,13.18,13.19,13.18,13.19,412008.0,12.6049,12.6144,12.6049,12.6144,412008.0
2018-01-09 12:50:00,13.18,13.19,13.18,13.18,151920.0,12.6049,12.6144,12.6049,12.6049,151920.0
2018-01-09 12:55:00,13.18,13.19,13.18,13.19,206124.0,12.6049,12.6144,12.6049,12.6144,206124.0
2018-01-09 13:00:00,13.19,13.21,13.18,13.21,777120.0,12.6144,12.6335,12.6049,12.6335,777120.0
2018-01-09 13:05:00,13.21,13.21,13.2,13.21,343824.0,12.6335,12.6335,12.624,12.6335,343824.0
2018-01-09 13:10:00,13.21,13.21,13.2,13.21,404064.0,12.6335,12.6335,12.624,12.6335,404064.0
2018-01-09 13:15:00,13.2,13.21,13.2,13.21,157440.0,12.624,12.6335,12.624,12.6335,157440.0
2018-01-09 13:20:00,13.21,13.23,13.21,13.22,1279116.0,12.6335,12.6527,12.6335,12.6431,1279116.0
2018-01-09 13:25:00,13.22,13.22,13.21,13.22,549228.0,12.6431,12.6431,12.6335,12.6431,549228.0
2018-01-09 13:30:00,13.22,13.22,13.2,13.2,184176.0,12.6431,12.6431,12.624,12.624,184176.0
2018-01-09 13:35:00,13.2,13.21,13.19,13.19,257304.0,12.624,12.6335,12.6144,12.6144,257304.0
2018-01-09 13:40:00,13.2,13.2,13.2,13.2,233892.0,12.624,12.624,12.624,12.624,233892.0
2018-01-09 13:45:00,13.2,13.2,13.18,13.19,167076.0,12.624,12.624,12.6049,12.6144,167076.0
2018-01-09 13:50:00,13.19,13.19,13.19,13.19,142128.0,12.6144,12.6144,12.6144,12.6144,142128.0
2018-01-09 13:55:00,13.19,13.2,13.19,13.2,76044.0,12.6144,12.624,12.6144,12.624,76044.0
2018-01-09 14:00:00,13.19,13.2,13.18,13.18,280752.0,12.6144,12.624,12.6049,12.6049,280752.0
2018-01-09 14:05:00,13.19,13.19,13.18,13.18,83892.0,12.6144,12.6144,12.6049,12.6049,83892.0
2018-01-09 14:10:00,13.18,13.19,13.17,13.17,434952.0,12.6049,12.6144,12.5953,12.5953,434952.0
2018-01-09 14:15:00,13.17,13.18,13.16,13.17,568776.0,12.5953,12.6049,12.5857,12.5953,568776.0
2018-01-09 14:20:00,13.17,13.19,13.16,13.16,159504.0,12.5953,12.6144,12.5857,12.5857,159504.0
2018-01-09 14:25:00,13.16,13.17,13.15,13.17,240900.0,12.5857,12.5953,12.5762,12.5953,240900.0
2018-01-09 14:30:00,13.17,13.17,13.15,13.16,149316.0,12.5953,12.5953,12.5762,12.5857,149316.0
2018-01-09 14:35:00,13.16,13.17,13.16,13.17,159804.0,12.5857,12.5953,12.5857,12.5953,159804.0
2018-01-09 14:40:00,13.17,13.17,13.16,13.16,371796.0,12.5953,12.5953,12.5857,12.5857,371796.0
2018-01-09 14:45:00,13.16,13.18,13.16,13.18,518136.0,12.5857,12.6049,12.5857,12.6049,518136.0
2018-01-09 14:50:00,13.18,13.19,13.18,13.18,202260.0,12.6049,12.6144,12.6049,12.6049,202260.0
2018-01-09 14:55:00,13.17,13.18,13.17,13.18,147912.0,12.5953,12.6049,12.5953,12.6049,147912.0
2018-01-09 15:00:00,13.18,13.18,13.16,13.18,322680.0,12.6049,12.6049,12.5857,12.6049,322680.0
2018-01-09 15:05:00,13.17,13.18,13.17,13.18,122916.0,12.5953,12.6049,12.5953,12.6049,122916.0
2018-01-09 15:10:00,13.18,13.18,13.17,13.18,204072.0,12.6049,12.6049,12.5953,12.6049,204072.0
2018-01-09 15:15:00,13.18,13.19,13.18,13.18,331308.0,12.6049,12.6144,12.6049,12.6049,331308.0
2018-01-09 15:20:00,13.18,13.18,13.17,13.17,115656.0,12.6049,12.6049,12.5953,12.5953,115656.0
2018-01-09 15:25:00,13.17,13.17,13.12,13.12,984492.0,12.5953,12.5953,12.5475,12.5475,984492.0
2018-01-09 15:30:00,13.12,13.16,13.12,13.16,711972.0,12.5475,12.5857,12.5475,12.5857,711972.0
2018-01-09 15:35:00,13.16,13.18,13.16,13.18,418932.0,12.5857,12.6049,12.5857,12.6049,418932.0
2018-01-09 15:40:00,13.18,13.18,13.16,13.16,170952.0,12.6049,12.6049,12.5857,12.5857,170952.0
2018-01-09 15:45:00,13.16,13.16,13.12,13.12,958728.0,12.5857,12.5857,12.5475,12.5475,958728.0
2018-01-09 15:50:00,13.12,13.15,13.1,13.12,787608.0,12.5475,12.5762,12.5283,12.5475,787608.0
2018-01-09 15:55:00,13.12,13.14,13.1,13.11,975972.0,12.5475,12.5666,12.5283,12.5379,975972.0
2018-01-10 09:30:00,12.94,12.99,12.88,12.96,4119552.0,12.3753,12.4231,12.3179,12.3945,4119552.0
2018-01-10 09:35:00,12.96,13.0,12.94,12.97,2226612.0,12.3945,12.4327,12.3753,12.404,2226612.0
2018-01-10 09:40:00,12.97,12.99,12.91,12.95,1410420.0,12.404,12.4231,12.3466,12.3849,1410420.0
2018-01-10 09:45:00,12.95,12.97,12.9,12.93,1370976.0,12.3849,12.404,12.3371,12.3658,1370976.0
2018-01-10 09:50:00,12.93,12.93,12.8,12.81,3658788.0,12.3658,12.3658,12.2414,12.251,3658788.0
2018-01-10 09:55:00,12.81,12.86,12.8,12.85,1990812.0,12.251,12.2988,12.2414,12.2893,1990812.0
2018-01-10 10:00:00,12.86,12.87,12.77,12.81,1288272.0,12.2988,12.3084,12.2128,12.251,1288272.0
2018-01-10 10:05:00,12.81,12.86,12.81,12.85,830436.0,12.251,12.2988,12.251,12.2893,830436.0
2018-01-10 10:10:00,12.85,12.9,12.85,12.89,696732.0,12.2893,12.3371,12.2893,12.3275,696732.0
2018-01-10 10:15:00,12.89,12.93,12.89,12.91,1517652.0,12.3275,12.3658,12.3275,12.3466,1517652.0
2018-01-10 10:20:00,12.91,12.94,12.9,12.9,687156.0,12.3466,12.3753,12.3371,12.3371,687156.0
2018-01-10 10:25:00,12.9,12.91,12.86,12.86,504864.0,12.3371,12.3466,12.2988,12.2988,504864.0
2018-01-10 10:30:00,12.87,12.88,12.85,12.88,332472.0,12.3084,12.3179,12.2893,12.3179,332472.0
2018-01-10 10:35:00,12.87,12.89,12.86,12.88,287484.0,12.3084,12.3275,12.2988,12.3179,287484.0
2018-01-10 10:40:00,12.88,12.91,12.87,12.88,387900.0,12.3179,12.3466,12.3084,12.3179,387900.0
2018-01-10 10:45:00,12.88,12.88,12.85,12.86,242004.0,12.3179,12.3179,12.2893,12.2988,242004.0
2018-01-10 10:50:00,12.85,12.86,12.82,12.85,582060.0,12.2893,12.2988,12.2606,12.2893,582060.0
2018-01-10 10:55:00,12.85,12.9,12.85,12.89,301932.0,12.2893,12.3371,12.2893,12.3275,301932.0
2018-01-10 11:00:00,12.89,12.97,12.89,12.96,734688.0,12.3275,12.404,12.3275,12.3945,734688.0
2018-01-10 11:05:00,12.96,12.98,12.94,12.95,868668.0,12.3945,12.4136,12.3753,12.3849,868668.0
2018-01-10 11:10:00,12.96,12.96,12.94,12.94,272184.0,12.3945,12.3945,12.3753,12.3753,272184.0
2018-01-10 11:15:00,12.94,12.95,12.91,12.91,451776.0,12.3753,12.3849,12.3466,12.3466,451776.0
2018-01-10 11:20:00,12.91,12.91,12.9,12.91,225468.0,12.3466,12.3466,12.3371,12.3466,225468.0
2018-01-10 11:25:00,12.91,12.92,12.9,12.9,263004.0,12.3466,12.3562,12.3371,12.3371,263004.0
2018-01-10 11:30:00,12.9,12.92,12.9,12.92,208512.0,12.3371,12.3562,12.3371,12.3562,208512.0
2018-01-10 11:35:00,12.92,12.92,12.88,12.9,214836.0,12.3562,12.3562,12.3179,12.3371,214836.0
2018-01-10 11:40:00,12.91,12.92,12.9,12.9,131172.0,12.3466,12.3562,12.3371,12.3371,131172.0
2018-01-10 11:45:00,12.9,12.92,12.9,12.92,133440.0,12.3371,12.3562,12.3371,12.3562,133440.0
2018-01-10 11:50:00,12.92,12.96,12.92,12.96,625560.0,12.3562,12.3945,12.3562,12.3945,625560.0
2018-01-10 11:55:00,12.96,12.96,12.93,12.93,266340.0,12.3945,12.3945,12.3658,12.3658,266340.0
2018-01-10 12:00:00,12.93,12.93,12.91,12.92,271404.0,12.3658,12.3658,12.3466,12.3562,271404.0
2018-01-10 12:05:00,12.92,12.94,12.92,12.92,212580.0,12.3562,12.3753,12.3562,12.3562,212580.0
2018-01-10 12:10:00,12.93,12.93,12.9,12.92,120264.0,12.3658,12.3658,12.3371,12.3562,120264.0
2018-01-10 12:15:00,12.92,12.94,12.92,12.94,99300.0,12.3562,12.3753,12.3562,12.3753,99300.0
2018-01-10 12:20:00,12.94,12.96,12.94,12.95,186516.0,12.3753,12.3945,12.3753,12.3849,186516.0
2018-01-10 12:25:00,12.95,12.97,12.94,12.94,472440.0,12.3849,12.404,12.3753,12.3753,472440.0
2018-01-10 12:30:00,12.94,12.96,12.94,12.96,102528.0,12.3753,12.3945,12.3753,12.3945,102528.0
2018-01-10 12:35:00,12.95,12.97,12.95,12.97,479148.0,12.3849,12.404,12.3849,12.404,479148.0
2018-01-10 12:40:00,12.97,12.97,12.96,12.97,390420.0,12.404,12.404,12.3945,12.404,390420.0
2018-01-10 12:45:00,12.96,12.97,12.96,12.96,137928.0,12.3945,12.404,12.3945,12.3945,137928.0
2018-01-10 12:50:00,12.96,12.97,12.95,12.96,159372.0,12.3945,12.404,12.3849,12.3945,159372.0
2018-01-10 12:55:00,12.96,12.97,12.96,12.96,61356.0,12.3945,12.404,12.3945,12.3945,61356.0
2018-01-10 13:00:00,12.96,12.98,12.95,12.96,465684.0,12.3945,12.4136,12.3849,12.3945,465684.0
2018-01-10 13:05:00,12.97,12.99,12.97,12.97,338016.0,12.404,12.4231,12.404,12.404,338016.0
2018-01-10 13:10:00,12.97,12.97,12.95,12.95,159132.0,12.404,12.404,12.3849,12.3849,159132.0
2018-01-10 13:15:00,12.95,12.95,12.94,12.94,173340.0,12.3849,12.3849,12.3753,12.3753,173340.0
2018-01-10 13:20:00,12.94,12.95,12.92,12.94,336048.0,12.3753,12.3849,12.3562,12.3753,336048.0
2018-01-10 13:25:00,12.94,12.95,12.94,12.95,150480.0,12.3753,12.3849,12.3753,12.3849,150480.0
2018-01-10 13:30:00,12.94,12.95,12.93,12.95,79764.0,12.3753,12.3849,12.3658,12.3849,79764.0
2018-01-10 13:35:00,12.95,12.96,12.94,12.96,86604.0,12.3849,12.3945,12.3753,12.3945,86604.0
2018-01-10 13:40:00,12.95,12.97,12.95,12.97,134676.0,12.3849,12.404,12.3849,12.404,134676.0
2018-01-10 13:45:00,12.97,12.98,12.97,12.98,371916.0,12.404,12.4136,12.404,12.4136,371916.0
2018-01-10 13:50:00,12.99,13.02,12.98,13.02,850188.0,12.4231,12.4518,12.4136,12.4518,850188.0
2018-01-10 13:55:00,13.02,13.03,13.0,13.01,429768.0,12.4518,12.4614,12.4327,12.4423,429768.0
2018-01-10 14:00:00,13.01,13.02,13.01,13.02,286380.0,12.4423,12.4518,12.4423,12.4518,286380.0
2018-01-10 14:05:00,13.0,13.0,12.97,12.97,238032.0,12.4327,12.4327,12.404,12.404,238032.0
2018-01-10 14:10:00,12.97,12.98,12.94,12.95,393480.0,12.404,12.4136,12.3753,12.3849,393480.0
2018-01-10 14:15:00,12.95,12.96,12.93,12.93,220152.0,12.3849,12.3945,12.3658,12.3658,220152.0
2018-01-10 14:20:00,12.94,12.94,12.91,12.92,348408.0,12.3753,12.3753,12.3466,12.3562,348408.0
2018-01-10 14:25:00,12.91,12.92,12.89,12.9,635748.0,12.3466,12.3562,12.3275,12.3371,635748.0
2018-01-10 14:30:00,12.9,12.92,12.88,12.91,546672.0,12.3371,12.3562,12.3179,12.3466,546672.0
2018-01-10 14:35:00,12.91,12.92,12.89,12.89,252792.0,12.3466,12.3562,12.3275,12.3275,252792.0
2018-01-10 14:40:00,12.88,12.9,12.88,12.9,134760.0,12.3179,12.3371,12.3179,12.3371,134760.0
2018-01-10 14:45:00,12.9,12.93,12.9,12.92,271332.0,12.3371,12.3658,12.3371,12.3562,271332.0
2018-01-10 14:50:00,12.92,12.96,12.92,12.95,458940.0,12.3562,12.3945,12.3562,12.3849,458940.0
2018-01-10 14:55:00,12.96,12.96,12.94,12.95,212316.0,12.3945,12.3945,12.3753,12.3849,212316.0
2018-01-10 15:00:00,12.95,12.96,12.95,12.96,147612.0,12.3849,12.3945,12.3849,12.3945,147612.0
2018-01-10 15:05:00,12.95,12.98,12.95,12.96,357708.0,12.3849,12.4136,12.3849,12.3945,357708.0
2018-01-10 15:10:00,12.96,12.97,12.95,12.96,162180.0,12.3945,12.404,12.3849,12.3945,162180.0
2018-01-10 15:15:00,12.97,12.97,12.94,12.95,355944.0,12.404,12.404,12.3753,12.3849,355944.0
2018-01-10 15:20:00,12.95,12.95,12.93,12.95,293100.0,12.3849,12.3849,12.3658,12.3849,293100.0
2018-01-10 15:25:00,12.95,12.97,12.95,12.97,193320.0,12.3849,12.404,12.3849,12.404,193320.0
2018-01-10 15:30:00,12.96,12.99,12.96,12.98,462024.0,12.3945,12.4231,12.3945,12.4136,462024.0
2018-01-10 15:35:00,12.99,13.01,12.98,12.99,671244.0,12.4231,12.4423,12.4136,12.4231,671244.0
2018-01-10 15:40:00,12.99,12.99,12.98,12.99,105948.0,12.4231,12.4231,12.4136,12.4231,105948.0
2018-01-10 15:45:00,12.99,12.99,12.98,12.99,211188.0,12.4231,12.4231,12.4136,12.4231,211188.0
2018-01-10 15:50:00,12.99,13.02,12.99,13.02,597264.0,12.4231,12.4518,12.4231,12.4518,597264.0
2018-01-10 15:55:00,13.02,13.03,13.01,13.02,1078296.0,12.4518,12.4614,12.4423,12.4518,1078296.0
2018-01-11 09:30:00,13.09,13.1,13.06,13.09,2049336.0,12.5188,12.5283,12.4901,12.5188,2049336.0
2018-01-11 09:35:00,13.08,13.11,13.07,13.08,1536996.0,12.5092,12.5379,12.4997,12.5092,1536996.0
2018-01-11 09:40:00,13.08,13.12,13.05,13.12,1404000.0,12.5092,12.5475,12.4805,12.5475,1404000.0
2018-01-11 09:45:00,13.12,13.12,13.06,13.08,983268.0,12.5475,12.5475,12.4901,12.5092,983268.0
2018-01-11 09:50:00,13.08,13.1,13.06,13.1,813564.0,12.5092,12.5283,12.4901,12.5283,813564.0
2018-01-11 09:55:00,13.1,13.12,13.08,13.12,828936.0,12.5283,12.5475,12.5092,12.5475,828936.0
2018-01-11 10:00:00,13.11,13.16,13.11,13.13,1425588.0,12.5379,12.5857,12.5379,12.557,1425588.0
2018-01-11 10:05:00,13.14,13.15,13.12,13.13,445188.0,12.5666,12.5762,12.5475,12.557,445188.0
2018-01-11 10:10:00,13.13,13.13,13.1,13.11,452508.0,12.557,12.557,12.5283,12.5379,452508.0
2018-01-11 10:15:00,13.1,13.12,13.1,13.12,509400.0,12.5283,12.5475,12.5283,12.5475,509400.0
2018-01-11 10:20:00,13.12,13.12,13.07,13.08,725784.0,12.5475,12.5475,12.4997,12.5092,725784.0
2018-01-11 10:25:00,13.08,13.1,13.07,13.09,431772.0,12.5092,12.5283,12.4997,12.5188,431772.0
2018-01-11 10:30:00,13.09,13.1,13.04,13.04,661656.0,12.5188,12.5283,12.471,12.471,661656.0
2018-01-11 10:35:00,13.03,13.06,13.03,13.06,626484.0,12.4614,12.4901,12.4614,12.4901,626484.0
2018-01-11 10:40:00,13.06,13.08,13.05,13.08,309024.0,12.4901,12.5092,12.4805,12.5092,309024.0
2018-01-11 10:45:00,13.07,13.09,13.07,13.09,369720.0,12.4997,12.5188,12.4997,12.5188,369720.0
2018-01-11 10:50:00,13.1,13.11,13.09,13.1,454296.0,12.5283,12.5379,12.5188,12.5283,454296.0
2018-01-11 10:55:00,13.11,13.11,13.08,13.1,223524.0,12.5379,12.5379,12.5092,12.5283,223524.0
2018-01-11 11:00:00,13.11,13.13,13.1,13.12,416280.0,12.5379,12.557,12.5283,12.5475,416280.0
2018-01-11 11:05:00,13.11,13.14,13.11,13.14,429408.0,12.5379,12.5666,12.5379,12.5666,429408.0
2018-01-11 11:10:00,13.14,13.14,13.11,13.11,286404.0,12.5666,12.5666,12.5379,12.5379,286404.0
2018-01-11 11:15:00,13.12,13.12,13.1,13.11,163548.0,12.5475,12.5475,12.5283,12.5379,163548.0
2018-01-11 11:20:00,13.11,13.13,13.1,13.13,187860.0,12.5379,12.557,12.5283,12.557,187860.0
2018-01-11 11:25:00,13.13,13.13,13.1,13.1,245760.0,12.557,12.557,12.5283,12.5283,245760.0
2018-01-11 11:30:00,13.1,13.11,13.1,13.11,170796.0,12.5283,12.5379,12.5283,12.5379,170796.0
2018-01-11 11:35:00,13.11,13.13,13.11,13.13,595464.0,12.5379,12.557,12.5379,12.557,595464.0
2018-01-11 11:40:00,13.13,13.13,13.11,13.11,123432.0,12.557,12.557,12.5379,12.5379,123432.0
2018-01-11 11:45:00,13.12,13.13,13.11,13.12,232776.0,12.5475,12.557,12.5379,12.5475,232776.0
2018-01-11 11:50:00,13.11,13.13,13.11,13.12,179004.0,12.5379,12.557,12.5379,12.5475,179004.0
2018-01-11 11:55:00,13.12,13.15,13.12,13.14,357240.0,12.5475,12.5762,12.5475,12.5666,357240.0
2018-01-11 12:00:00,13.14,13.14,13.12,13.13,116820.0,12.5666,12.5666,12.5475,12.557,116820.0
2018-01-11 12:05:00,13.12,13.14,13.12,13.14,340512.0,12.5475,12.5666,12.5475,12.5666,340512.0
2018-01-11 12:10:00,13.14,13.14,13.13,13.13,116904.0,12.5666,12.5666,12.557,12.557,116904.0
2018-01-11 12:15:00,13.13,13.14,13.13,13.13,130260.0,12.557,12.5666,12.557,12.557,130260.0
2018-01-11 12:20:00,13.13,13.14,13.13,13.14,180588.0,12.557,12.5666,12.557,12.5666,180588.0
2018-01-11 12:25:00,13.14,13.19,13.14,13.17,1332624.0,12.5666,12.6144,12.5666,12.5953,1332624.0
2018-01-11 12:30:00,13.17,13.2,13.17,13.19,513948.0,12.5953,12.624,12.5953,12.6144,513948.0
2018-01-11 12:35:00,13.19,13.22,13.19,13.22,915492.0,12.6144,12.6431,12.6144,12.6431,915492.0
2018-01-11 12:40:00,13.22,13.23,13.21,13.21,803592.0,12.6431,12.6527,12.6335,12.6335,803592.0
2018-01-11 12:45:00,13.21,13.23,13.21,13.22,559500.0,12.6335,12.6527,12.6335,12.6431,559500.0
2018-01-11 12:50:00,13.22,13.24,13.21,13.23,404328.0,12.6431,12.6622,12.6335,12.6527,404328.0
2018-01-11 12:55:00,13.23,13.24,13.23,13.24,288228.0,12.6527,12.6622,12.6527,12.6622,288228.0
2018-01-11 13:00:00,13.24,13.25,13.22,13.22,350352.0,12.6622,12.6718,12.6431,12.6431,350352.0
2018-01-11 13:05:00,13.23,13.25,13.22,13.24,249276.0,12.6527,12.6718,12.6431,12.6622,249276.0
2018-01-11 13:10:00,13.24,13.26,13.23,13.24,489312.0,12.6622,12.6814,12.6527,12.6622,489312.0
2018-01-11 13:15:00,13.24,13.24,13.22,13.23,247632.0,12.6622,12.6622,12.6431,12.6527,247632.0
2018-01-11 13:20:00,13.24,13.24,13.23,13.24,240960.0,12.6622,12.6622,12.6527,12.6622,240960.0
2018-01-11 13:25:00,13.23,13.24,13.23,13.23,132600.0,12.6527,12.6622,12.6527,12.6527,132600.0
2018-01-11 13:30:00,13.23,13.23,13.21,13.22,233592.0,12.6527,12.6527,12.6335,12.6431,233592.0
2018-01-11 13:35:00,13.22,13.22,13.2,13.22,335400.0,12.6431,12.6431,12.624,12.6431,335400.0
2018-01-11 13:40:00,13.22,13.23,13.22,13.22,105588.0,12.6431,12.6527,12.6431,12.6431,105588.0
2018-01-11 13:45:00,13.22,13.23,13.22,13.22,224604.0,12.6431,12.6527,12.6431,12.6431,224604.0
2018-01-11 13:50:00,13.22,13.22,13.21,13.21,164340.0,12.6431,12.6431,12.6335,12.6335,164340.0
2018-01-11 13:55:00,13.21,13.22,13.21,13.21,116532.0,12.6335,12.6431,12.6335,12.6335,116532.0
2018-01-11 14:00:00,13.22,13.22,13.21,13.21,69876.0,12.6431,12.6431,12.6335,12.6335,69876.0
2018-01-11 14:05:00,13.21,13.22,13.21,13.22,219684.0,12.6335,12.6431,12.6335,12.6431,219684.0
2018-01-11 14:10:00,13.22,13.22,13.2,13.2,183504.0,12.6431,12.6431,12.624,12.624,183504.0
2018-01-11 14:15:00,13.2,13.23,13.2,13.22,244452.0,12.624,12.6527,12.624,12.6431,244452.0
2018-01-11 14:20:00,13.22,13.22,13.2,13.21,97476.0,12.6431,12.6431,12.624,12.6335,97476.0
2018-01-11 14:25:00,13.21,13.22,13.21,13.21,24000.0,12.6335,12.6431,12.6335,12.6335,24000.0
2018-01-11 14:30:00,13.21,13.21,13.21,13.21,58800.0,12.6335,12.6335,12.6335,12.6335,58800.0
2018-01-11 14:35:00,13.21,13.22,13.21,13.22,133368.0,12.6335,12.6431,12.6335,12.6431,133368.0
2018-01-11 14:40:00,13.21,13.22,13.2,13.21,93696.0,12.6335,12.6431,12.624,12.6335,93696.0
2018-01-11 14:45:00,13.2,13.21,13.19,13.2,229140.0,12.624,12.6335,12.6144,12.624,229140.0
2018-01-11 14:50:00,13.2,13.22,13.2,13.2,151788.0,12.624,12.6431,12.624,12.624,151788.0
2018-01-11 14:55:00,13.2,13.21,13.2,13.21,86040.0,12.624,12.6335,12.624,12.6335,86040.0
2018-01-11 15:00:00,13.21,13.21,13.2,13.21,93720.0,12.6335,12.6335,12.624,12.6335,93720.0
2018-01-11 15:05:00,13.21,13.23,13.21,13.22,311064.0,12.6335,12.6527,12.6335,12.6431,311064.0
2018-01-11 15:10:00,13.22,13.22,13.21,13.22,128868.0,12.6431,12.6431,12.6335,12.6431,128868.0
2018-01-11 15:15:00,13.22,13.24,13.22,13.24,255960.0,12.6431,12.6622,12.6431,12.6622,255960.0
2018-01-11 15:20:00,13.24,13.24,13.23,13.24,300228.0,12.6622,12.6622,12.6527,12.6622,300228.0
2018-01-11 15:25:00,13.24,13.24,13.22,13.23,227988.0,12.6622,12.6622,12.6431,12.6527,227988.0
2018-01-11 15:30:00,13.23,13.23,13.22,13.23,227448.0,12.6527,12.6527,12.6431,12.6527,227448.0
2018-01-11 15:35:00,13.23,13.24,13.23,13.24,247956.0,12.6527,12.6622,12.6527,12.6622,247956.0
2018-01-11 15:40:00,13.24,13.24,13.22,13.22,571260.0,12.6622,12.6622,12.6431,12.6431,571260.0
2018-01-11 15:45:00,13.22,13.23,13.22,13.22,202524.0,12.6431,12.6527,12.6431,12.6431,202524.0
2018-01-11 15:50:00,13.23,13.27,13.23,13.27,1202304.0,12.6527,12.6909,12.6527,12.6909,1202304.0
2018-01-11 15:55:00,13.26,13.28,13.26,13.28,1661040.0,12.6814,12.7005,12.6814,12.7005,1661040.0
2018-01-12 09:30:00,13.24,13.29,13.2,13.28,2860800.0,12.6622,12.7101,12.624,12.7005,2860800.0
2018-01-12 09:35:00,13.29,13.34,13.27,13.34,2374464.0,12.7101,12.7579,12.6909,12.7579,2374464.0
2018-01-12 09:40:00,13.33,13.35,13.32,13.33,1142484.0,12.7483,12.7674,12.7387,12.7483,1142484.0
2018-01-12 09:45:00,13.34,13.35,13.31,13.32,1572336.0,12.7579,12.7674,12.7292,12.7387,1572336.0
2018-01-12 09:50:00,13.32,13.33,13.29,13.3,888072.0,12.7387,12.7483,12.7101,12.7196,888072.0
2018-01-12 09:55:00,13.31,13.34,13.3,13.34,448464.0,12.7292,12.7579,12.7196,12.7579,448464.0
2018-01-12 10:00:00,13.34,13.37,13.34,13.36,859860.0,12.7579,12.7866,12.7579,12.777,859860.0
2018-01-12 10:05:00,13.36,13.38,13.33,13.36,661488.0,12.777,12.7961,12.7483,12.777,661488.0
2018-01-12 10:10:00,13.36,13.38,13.35,13.37,482796.0,12.777,12.7961,12.7674,12.7866,482796.0
2018-01-12 10:15:00,13.38,13.4,13.37,13.39,1085412.0,12.7961,12.8153,12.7866,12.8057,1085412.0
2018-01-12 10:20:00,13.39,13.4,13.38,13.39,785640.0,12.8057,12.8153,12.7961,12.8057,785640.0
2018-01-12 10:25:00,13.39,13.42,13.39,13.42,751044.0,12.8057,12.8344,12.8057,12.8344,751044.0
2018-01-12 10:30:00,13.42,13.43,13.39,13.39,880848.0,12.8344,12.8439,12.8057,12.8057,880848.0
2018-01-12 10:35:00,13.4,13.47,13.39,13.46,942684.0,12.8153,12.8822,12.8057,12.8726,942684.0
2018-01-12 10:40:00,13.46,13.5,13.45,13.5,844584.0,12.8726,12.9109,12.8631,12.9109,844584.0
2018-01-12 10:45:00,13.5,13.5,13.48,13.5,582864.0,12.9109,12.9109,12.8918,12.9109,582864.0
2018-01-12 10:50:00,13.49,13.53,13.49,13.53,656172.0,12.9013,12.9396,12.9013,12.9396,656172.0
2018-01-12 10:55:00,13.53,13.53,13.5,13.51,377928.0,12.9396,12.9396,12.9109,12.9205,377928.0
2018-01-12 11:00:00,13.51,13.54,13.5,13.53,530424.0,12.9205,12.9491,12.9109,12.9396,530424.0
2018-01-12 11:05:00,13.53,13.53,13.49,13.49,542496.0,12.9396,12.9396,12.9013,12.9013,542496.0
2018-01-12 11:10:00,13.49,13.51,13.48,13.48,349968.0,12.9013,12.9205,12.8918,12.8918,349968.0
2018-01-12 11:15:00,13.47,13.49,13.47,13.47,520008.0,12.8822,12.9013,12.8822,12.8822,520008.0
2018-01-12 11:20:00,13.47,13.48,13.47,13.48,322728.0,12.8822,12.8918,12.8822,12.8918,322728.0
2018-01-12 11:25:00,13.48,13.5,13.47,13.49,249516.0,12.8918,12.9109,12.8822,12.9013,249516.0
2018-01-12 11:30:00,13.5,13.5,13.48,13.49,180096.0,12.9109,12.9109,12.8918,12.9013,180096.0
2018-01-12 11:35:00,13.49,13.51,13.48,13.5,297996.0,12.9013,12.9205,12.8918,12.9109,297996.0
2018-01-12 11:40:00,13.51,13.52,13.5,13.51,303468.0,12.9205,12.93,12.9109,12.9205,303468.0
2018-01-12 11:45:00,13.51,13.53,13.51,13.52,247776.0,12.9205,12.9396,12.9205,12.93,247776.0
2018-01-12 11:50:00,13.52,13.53,13.51,13.52,146916.0,12.93,12.9396,12.9205,12.93,146916.0
2018-01-12 11:55:00,13.52,13.52,13.51,13.52,89328.0,12.93,12.93,12.9205,12.93,89328.0
2018-01-12 12:00:00,13.52,13.53,13.51,13.51,212736.0,12.93,12.9396,12.9205,12.9205,212736.0
2018-01-12 12:05:00,13.51,13.51,13.49,13.49,357396.0,12.9205,12.9205,12.9013,12.9013,357396.0
2018-01-12 12:10:00,13.5,13.5,13.49,13.5,80832.0,12.9109,12.9109,12.9013,12.9109,80832.0
2018-01-12 12:15:00,13.5,13.51,13.5,13.51,244872.0,12.9109,12.9205,12.9109,12.9205,244872.0
2018-01-12 12:20:00,13.51,13.52,13.51,13.52,128268.0,12.9205,12.93,12.9205,12.93,128268.0
2018-01-12 12:25:00,13.52,13.52,13.51,13.51,437952.0,12.93,12.93,12.9205,12.9205,437952.0
2018-01-12 12:30:00,13.51,13.51,13.49,13.49,186492.0,12.9205,12.9205,12.9013,12.9013,186492.0
2018-01-12 12:35:00,13.49,13.52,13.49,13.52,215928.0,12.9013,12.93,12.9013,12.93,215928.0
2018-01-12 12:40:00,13.52,13.55,13.52,13.54,454440.0,12.93,12.9587,12.93,12.9491,454440.0
2018-01-12 12:45:00,13.55,13.55,13.53,13.54,221436.0,12.9587,12.9587,12.9396,12.9491,221436.0
2018-01-12 12:50:00,13.53,13.57,13.53,13.57,407688.0,12.9396,12.9778,12.9396,12.9778,407688.0
2018-01-12 12:55:00,13.57,13.58,13.57,13.58,335268.0,12.9778,12.9874,12.9778,12.9874,335268.0
2018-01-12 13:00:00,13.58,13.58,13.57,13.57,236124.0,12.9874,12.9874,12.9778,12.9778,236124.0
2018-01-12 13:05:00,13.57,13.58,13.56,13.56,342288.0,12.9778,12.9874,12.9683,12.9683,342288.0
2018-01-12 13:10:00,13.56,13.57,13.55,13.56,297432.0,12.9683,12.9778,12.9587,12.9683,297432.0
2018-01-12 13:15:00,13.56,13.56,13.53,13.54,948936.0,12.9683,12.9683,12.9396,12.9491,948936.0
2018-01-12 13:20:00,13.54,13.55,13.54,13.55,171720.0,12.9491,12.9587,12.9491,12.9587,171720.0
2018-01-12 13:25:00,13.55,13.55,13.54,13.55,203808.0,12.9587,12.9587,12.9491,12.9587,203808.0
2018-01-12 13:30:00,13.54,13.55,13.54,13.54,125388.0,12.9491,12.9587,12.9491,12.9491,125388.0
2018-01-12 13:35:00,13.54,13.54,13.53,13.53,190440.0,12.9491,12.9491,12.9396,12.9396,190440.0
2018-01-12 13:40:00,13.53,13.55,13.53,13.54,163896.0,12.9396,12.9587,12.9396,12.9491,163896.0
2018-01-12 13:45:00,13.54,13.56,13.54,13.55,200532.0,12.9491,12.9683,12.9491,12.9587,200532.0
2018-01-12 13:50:00,13.55,13.57,13.55,13.56,213288.0,12.9587,12.9778,12.9587,12.9683,213288.0
2018-01-12 13:55:00,13.56,13.56,13.55,13.56,82320.0,12.9683,12.9683,12.9587,12.9683,82320.0
2018-01-12 14:00:00,13.56,13.56,13.55,13.55,198840.0,12.9683,12.9683,12.9587,12.9587,198840.0
2018-01-12 14:05:00,13.55,13.56,13.55,13.56,144852.0,12.9587,12.9683,12.9587,12.9683,144852.0
2018-01-12 14:10:00,13.56,13.57,13.56,13.57,236760.0,12.9683,12.9778,12.9683,12.9778,236760.0
2018-01-12 14:15:00,13.57,13.59,13.57,13.59,704940.0,12.9778,12.997,12.9778,12.997,704940.0
2018-01-12 14:20:00,13.58,13.59,13.57,13.58,113436.0,12.9874,12.997,12.9778,12.9874,113436.0
2018-01-12 14:25:00,13.57,13.6,13.57,13.59,251904.0,12.9778,13.0065,12.9778,12.997,251904.0
2018-01-12 14:30:00,13.6,13.61,13.58,13.58,655356.0,13.0065,13.0161,12.9874,12.9874,655356.0
2018-01-12 14:35:00,13.58,13.58,13.57,13.57,704976.0,12.9874,12.9874,12.9778,12.9778,704976.0
2018-01-12 14:40:00,13.57,13.57,13.55,13.56,654696.0,12.9778,12.9778,12.9587,12.9683,654696.0
2018-01-12 14:45:00,13.57,13.57,13.55,13.56,153564.0,12.9778,12.9778,12.9587,12.9683,153564.0
2018-01-12 14:50:00,13.56,13.56,13.54,13.55,225780.0,12.9683,12.9683,12.9491,12.9587,225780.0
2018-01-12 14:55:00,13.55,13.56,13.54,13.56,209568.0,12.9587,12.9683,12.9491,12.9683,209568.0
2018-01-12 15:00:00,13.56,13.58,13.56,13.57,358140.0,12.9683,12.9874,12.9683,12.9778,358140.0
2018-01-12 15:05:00,13.57,13.57,13.56,13.56,326772.0,12.9778,12.9778,12.9683,12.9683,326772.0
2018-01-12 15:10:00,13.56,13.56,13.51,13.51,592392.0,12.9683,12.9683,12.9205,12.9205,592392.0
2018-01-12 15:15:00,13.52,13.53,13.51,13.53,317124.0,12.93,12.9396,12.9205,12.9396,317124.0
2018-01-12 15:20:00,13.52,13.55,13.52,13.55,196560.0,12.93,12.9587,12.93,12.9587,196560.0
2018-01-12 15:25:00,13.55,13.56,13.54,13.54,314712.0,12.9587,12.9683,12.9491,12.9491,314712.0
2018-01-12 15:30:00,13.54,13.56,13.54,13.56,350112.0,12.9491,12.9683,12.9491,12.9683,350112.0
2018-01-12 15:35:00,13.55,13.56,13.54,13.56,401340.0,12.9587,12.9683,12.9491,12.9683,401340.0
2018-01-12 15:40:00,13.56,13.57,13.55,13.56,187248.0,12.9683,12.9778,12.9587,12.9683,187248.0
2018-01-12 15:45:00,13.56,13.59,13.55,13.58,514452.0,12.9683,12.997,12.9587,12.9874,514452.0
2018-01-12 15:50:00,13.59,13.62,13.59,13.6,1024548.0,12.997,13.0257,12.997,13.0065,1024548.0
2018-01-12 15:55:00,13.6,13.6,13.54,13.57,1256100.0,13.0065,13.0065,12.9491,12.9778,1256100.0
2018-01-16 09:30:00,13.84,13.93,13.84,13.93,2697372.0,13.2361,13.3221,13.2361,13.3221,2697372.0
2018-01-16 09:35:00,13.93,13.98,13.91,13.97,2496252.0,13.3221,13.3699,13.303,13.3604,2496252.0
2018-01-16 09:40:00,13.98,14.02,13.97,14.01,1911672.0,13.3699,13.4082,13.3604,13.3986,1911672.0
2018-01-16 09:45:00,14.01,14.06,14.0,14.02,2300928.0,13.3986,13.4465,13.3891,13.4082,2300928.0
2018-01-16 09:50:00,14.03,14.03,14.0,14.02,1248888.0,13.4178,13.4178,13.3891,13.4082,1248888.0
2018-01-16 09:55:00,14.03,14.04,14.0,14.0,1163280.0,13.4178,13.4273,13.3891,13.3891,1163280.0
2018-01-16 10:00:00,14.01,14.01,13.96,13.96,830976.0,13.3986,13.3986,13.3508,13.3508,830976.0
2018-01-16 10:05:00,13.97,13.99,13.94,13.98,1072344.0,13.3604,13.3795,13.3317,13.3699,1072344.0
2018-01-16 10:10:00,13.98,14.01,13.98,14.0,465888.0,13.3699,13.3986,13.3699,13.3891,465888.0
2018-01-16 10:15:00,14.0,14.03,14.0,14.01,818628.0,13.3891,13.4178,13.3891,13.3986,818628.0
2018-01-16 10:20:00,14.02,14.02,13.94,13.95,1222548.0,13.4082,13.4082,13.3317,13.3413,1222548.0
2018-01-16 10:25:00,13.95,13.96,13.92,13.96,1107168.0,13.3413,13.3508,13.3126,13.3508,1107168.0
2018-01-16 10:30:00,13.96,13.97,13.91,13.91,1344900.0,13.3508,13.3604,13.303,13.303,1344900.0
2018-01-16 10:35:00,13.91,13.91,13.83,13.89,1847988.0,13.303,13.303,13.2265,13.2839,1847988.0
2018-01-16 10:40:00,13.89,13.94,13.88,13.92,880224.0,13.2839,13.3317,13.2743,13.3126,880224.0
2018-01-16 10:45:00,13.92,13.95,13.91,13.93,530376.0,13.3126,13.3413,13.303,13.3221,530376.0
2018-01-16 10:50:00,13.94,13.94,13.88,13.88,624816.0,13.3317,13.3317,13.2743,13.2743,624816.0
2018-01-16 10:55:00,13.88,13.89,13.84,13.86,1098924.0,13.2743,13.2839,13.2361,13.2552,1098924.0
2018-01-16 11:00:00,13.86,13.88,13.8,13.86,1819752.0,13.2552,13.2743,13.1978,13.2552,1819752.0
2018-01-16 11:05:00,13.86,13.86,13.79,13.79,1009404.0,13.2552,13.2552,13.1882,13.1882,1009404.0
2018-01-16 11:10:00,13.79,13.83,13.74,13.74,1027260.0,13.1882,13.2265,13.1404,13.1404,1027260.0
2018-01-16 11:15:00,13.74,13.81,13.73,13.81,888036.0,13.1404,13.2074,13.1309,13.2074,888036.0
2018-01-16 11:20:00,13.81,13.83,13.77,13.79,480972.0,13.2074,13.2265,13.1691,13.1882,480972.0
2018-01-16 11:25:00,13.8,13.83,13.78,13.83,328992.0,13.1978,13.2265,13.1787,13.2265,328992.0
2018-01-16 11:30:00,13.83,13.86,13.81,13.86,755736.0,13.2265,13.2552,13.2074,13.2552,755736.0
2018-01-16 11:35:00,13.86,13.86,13.81,13.85,450876.0,13.2552,13.2552,13.2074,13.2456,450876.0
2018-01-16 11:40:00,13.84,13.84,13.76,13.76,526932.0,13.2361,13.2361,13.1595,13.1595,526932.0
2018-01-16 11:45:00,13.77,13.77,13.73,13.76,677016.0,13.1691,13.1691,13.1309,13.1595,677016.0
2018-01-16 11:50:00,13.75,13.76,13.71,13.75,1294560.0,13.15,13.1595,13.1117,13.15,1294560.0
2018-01-16 11:55:00,13.75,13.77,13.7,13.71,835032.0,13.15,13.1691,13.1022,13.1117,835032.0
2018-01-16 12:00:00,13.72,13.78,13.72,13.76,689424.0,13.1213,13.1787,13.1213,13.1595,689424.0
2018-01-16 12:05:00,13.77,13.78,13.75,13.77,669096.0,13.1691,13.1787,13.15,13.1691,669096.0
2018-01-16 12:10:00,13.77,13.8,13.76,13.79,711216.0,13.1691,13.1978,13.1595,13.1882,711216.0
2018-01-16 12:15:00,13.79,13.81,13.78,13.8,355284.0,13.1882,13.2074,13.1787,13.1978,355284.0
2018-01-16 12:20:00,13.8,13.8,13.76,13.76,442752.0,13.1978,13.1978,13.1595,13.1595,442752.0
2018-01-16 12:25:00,13.76,13.77,13.73,13.75,472644.0,13.1595,13.1691,13.1309,13.15,472644.0
2018-01-16 12:30:00,13.75,13.75,13.71,13.72,248628.0,13.15,13.15,13.1117,13.1213,248628.0
2018-01-16 12:35:00,13.72,13.74,13.7,13.74,686352.0,13.1213,13.1404,13.1022,13.1404,686352.0
2018-01-16 12:40:00,13.74,13.74,13.69,13.71,485064.0,13.1404,13.1404,13.0926,13.1117,485064.0
2018-01-16 12:45:00,13.7,13.73,13.68,13.72,396552.0,13.1022,13.1309,13.083,13.1213,396552.0
2018-01-16 12:50:00,13.71,13.72,13.65,13.65,573276.0,13.1117,13.1213,13.0543,13.0543,573276.0
2018-01-16 12:55:00,13.65,13.68,13.64,13.67,563088.0,13.0543,13.083,13.0448,13.0735,563088.0
2018-01-16 13:00:00,13.67,13.68,13.63,13.63,594396.0,13.0735,13.083,13.0352,13.0352,594396.0
2018-01-16 13:05:00,13.63,13.68,13.62,13.67,666240.0,13.0352,13.083,13.0257,13.0735,666240.0
2018-01-16 13:10:00,13.67,13.71,13.67,13.68,702348.0,13.0735,13.1117,13.0735,13.083,702348.0
2018-01-16 13:15:00,13.68,13.71,13.68,13.69,222660.0,13.083,13.1117,13.083,13.0926,222660.0
2018-01-16 13:20:00,13.69,13.69,13.64,13.64,328416.0,13.0926,13.0926,13.0448,13.0448,328416.0
2018-01-16 13:25:00,13.65,13.68,13.63,13.68,371616.0,13.0543,13.083,13.0352,13.083,371616.0
2018-01-16 13:30:00,13.67,13.69,13.67,13.67,218496.0,13.0735,13.0926,13.0735,13.0735,218496.0
2018-01-16 13:35:00,13.67,13.67,13.65,13.66,182112.0,13.0735,13.0735,13.0543,13.0639,182112.0
2018-01-16 13:40:00,13.66,13.68,13.66,13.66,193308.0,13.0639,13.083,13.0639,13.0639,193308.0
2018-01-16 13:45:00,13.66,13.66,13.63,13.63,275232.0,13.0639,13.0639,13.0352,13.0352,275232.0
2018-01-16 13:50:00,13.63,13.64,13.58,13.6,1449252.0,13.0352,13.0448,12.9874,13.0065,1449252.0
2018-01-16 13:55:00,13.6,13.6,13.56,13.57,1199856.0,13.0065,13.0065,12.9683,12.9778,1199856.0
2018-01-16 14:00:00,13.57,13.59,13.53,13.53,679308.0,12.9778,12.997,12.9396,12.9396,679308.0
2018-01-16 14:05:00,13.53,13.56,13.51,13.54,904908.0,12.9396,12.9683,12.9205,12.9491,904908.0
2018-01-16 14:10:00,13.54,13.57,13.52,13.55,966420.0,12.9491,12.9778,12.93,12.9587,966420.0
2018-01-16 14:15:00,13.55,13.56,13.48,13.5,1197852.0,12.9587,12.9683,12.8918,12.9109,1197852.0
2018-01-16 14:20:00,13.5,13.51,13.45,13.48,1060476.0,12.9109,12.9205,12.8631,12.8918,1060476.0
2018-01-16 14:25:00,13.47,13.49,13.45,13.45,948672.0,12.8822,12.9013,12.8631,12.8631,948672.0
2018-01-16 14:30:00,13.46,13.5,13.46,13.48,787860.0,12.8726,12.9109,12.8726,12.8918,787860.0
2018-01-16 14:35:00,13.49,13.49,13.43,13.43,572616.0,12.9013,12.9013,12.8439,12.8439,572616.0
2018-01-16 14:40:00,13.43,13.46,13.38,13.38,1275324.0,12.8439,12.8726,12.7961,12.7961,1275324.0
2018-01-16 14:45:00,13.38,13.46,13.34,13.43,2249808.0,12.7961,12.8726,12.7579,12.8439,2249808.0
2018-01-16 14:50:00,13.43,13.48,13.43,13.46,880152.0,12.8439,12.8918,12.8439,12.8726,880152.0
2018-01-16 14:55:00,13.46,13.47,13.42,13.43,613980.0,12.8726,12.8822,12.8344,12.8439,613980.0
2018-01-16 15:00:00,13.44,13.52,13.43,13.51,748296.0,12.8535,12.93,12.8439,12.9205,748296.0
2018-01-16 15:05:00,13.51,13.55,13.5,13.55,915996.0,12.9205,12.9587,12.9109,12.9587,915996.0
2018-01-16 15:10:00,13.55,13.55,13.51,13.52,919704.0,12.9587,12.9587,12.9205,12.93,919704.0
2018-01-16 15:15:00,13.52,13.52,13.47,13.48,896484.0,12.93,12.93,12.8822,12.8918,896484.0
2018-01-16 15:20:00,13.48,13.52,13.48,13.49,449436.0,12.8918,12.93,12.8918,12.9013,449436.0
2018-01-16 15:25:00,13.49,13.56,13.46,13.54,784536.0,12.9013,12.9683,12.8726,12.9491,784536.0
2018-01-16 15:30:00,13.54,13.55,13.51,13.53,368040.0,12.9491,12.9587,12.9205,12.9396,368040.0
2018-01-16 15:35:00,13.54,13.57,13.52,13.53,1109820.0,12.9491,12.9778,12.93,12.9396,1109820.0
2018-01-16 15:40:00,13.52,13.54,13.49,13.53,597024.0,12.93,12.9491,12.9013,12.9396,597024.0
2018-01-16 15:45:00,13.53,13.54,13.49,13.53,723204.0,12.9396,12.9491,12.9013,12.9396,723204.0
2018-01-16 15:50:00,13.53,13.53,13.47,13.47,627636.0,12.9396,12.9396,12.8822,12.8822,627636.0
2018-01-16 15:55:00,13.46,13.49,13.43,13.45,1273644.0,12.8726,12.9013,12.8439,12.8631,1273644.0
2018-01-17 09:30:00,13.64,13.65,13.55,13.55,2195820.0,13.0448,13.0543,12.9587,12.9587,2195820.0
2018-01-17 09:35:00,13.55,13.6,13.52,13.57,1394928.0,12.9587,13.0065,12.93,12.9778,1394928.0
2018-01-17 09:40:00,13.57,13.57,13.49,13.52,1288140.0,12.9778,12.9778,12.9013,12.93,1288140.0
2018-01-17 09:45:00,13.53,13.53,13.46,13.5,1654428.0,12.9396,12.9396,12.8726,12.9109,1654428.0
2018-01-17 09:50:00,13.5,13.57,13.48,13.53,1188720.0,12.9109,12.9778,12.8918,12.9396,1188720.0
2018-01-17 09:55:00,13.54,13.56,13.49,13.52,676080.0,12.9491,12.9683,12.9013,12.93,676080.0
2018-01-17 10:00:00,13.53,13.58,13.52,13.56,696756.0,12.9396,12.9874,12.93,12.9683,696756.0
2018-01-17 10:05:00,13.56,13.6,13.53,13.6,634848.0,12.9683,13.0065,12.9396,13.0065,634848.0
2018-01-17 10:10:00,13.6,13.6,13.57,13.59,582240.0,13.0065,13.0065,12.9778,12.997,582240.0
2018-01-17 10:15:00,13.59,13.62,13.58,13.59,431352.0,12.997,13.0257,12.9874,12.997,431352.0
2018-01-17 10:20:00,13.6,13.61,13.56,13.56,370476.0,13.0065,13.0161,12.9683,12.9683,370476.0
2018-01-17 10:25:00,13.56,13.56,13.49,13.51,1032864.0,12.9683,12.9683,12.9013,12.9205,1032864.0
2018-01-17 10:30:00,13.51,13.57,13.51,13.56,909840.0,12.9205,12.9778,12.9205,12.9683,909840.0
2018-01-17 10:35:00,13.56,13.58,13.55,13.55,288456.0,12.9683,12.9874,12.9587,12.9587,288456.0
2018-01-17 10:40:00,13.54,13.55,13.52,13.54,630624.0,12.9491,12.9587,12.93,12.9491,630624.0
2018-01-17 10:45:00,13.54,13.59,13.53,13.59,475728.0,12.9491,12.997,12.9396,12.997,475728.0
2018-01-17 10:50:00,13.58,13.59,13.56,13.57,157140.0,12.9874,12.997,12.9683,12.9778,157140.0
2018-01-17 10:55:00,13.57,13.6,13.56,13.6,159576.0,12.9778,13.0065,12.9683,13.0065,159576.0
2018-01-17 11:00:00,13.6,13.6,13.58,13.58,176064.0,13.0065,13.0065,12.9874,12.9874,176064.0
2018-01-17 11:05:00,13.58,13.64,13.57,13.64,543144.0,12.9874,13.0448,12.9778,13.0448,543144.0
2018-01-17 11:10:00,13.64,13.67,13.62,13.67,611016.0,13.0448,13.0735,13.0257,13.0735,611016.0
2018-01-17 11:15:00,13.67,13.71,13.67,13.7,798888.0,13.0735,13.1117,13.0735,13.1022,798888.0
2018-01-17 11:20:00,13.7,13.7,13.66,13.66,330240.0,13.1022,13.1022,13.0639,13.0639,330240.0
2018-01-17 11:25:00,13.67,13.68,13.65,13.65,299700.0,13.0735,13.083,13.0543,13.0543,299700.0
2018-01-17 11:30:00,13.65,13.67,13.65,13.66,417216.0,13.0543,13.0735,13.0543,13.0639,417216.0
2018-01-17 11:35:00,13.67,13.67,13.62,13.63,256092.0,13.0735,13.0735,13.0257,13.0352,256092.0
2018-01-17 11:40:00,13.64,13.64,13.62,13.62,162324.0,13.0448,13.0448,13.0257,13.0257,162324.0
2018-01-17 11:45:00,13.62,13.64,13.61,13.63,117852.0,13.0257,13.0448,13.0161,13.0352,117852.0
2018-01-17 11:50:00,13.63,13.63,13.61,13.63,145488.0,13.0352,13.0352,13.0161,13.0352,145488.0
2018-01-17 11:55:00,13.65,13.65,13.63,13.64,103560.0,13.0543,13.0543,13.0352,13.0448,103560.0
2018-01-17 12:00:00,13.64,13.66,13.64,13.65,204444.0,13.0448,13.0639,13.0448,13.0543,204444.0
2018-01-17 12:05:00,13.65,13.66,13.65,13.66,139776.0,13.0543,13.0639,13.0543,13.0639,139776.0
2018-01-17 12:10:00,13.66,13.66,13.63,13.66,111864.0,13.0639,13.0639,13.0352,13.0639,111864.0
2018-01-17 12:15:00,13.65,13.66,13.65,13.66,48336.0,13.0543,13.0639,13.0543,13.0639,48336.0
2018-01-17 12:20:00,13.66,13.68,13.64,13.67,270396.0,13.0639,13.083,13.0448,13.0735,270396.0
2018-01-17 12:25:00,13.67,13.69,13.67,13.67,446976.0,13.0735,13.0926,13.0735,13.0735,446976.0
2018-01-17 12:30:00,13.67,13.68,13.67,13.67,213024.0,13.0735,13.083,13.0735,13.0735,213024.0
2018-01-17 12:35:00,13.67,13.73,13.67,13.73,594768.0,13.0735,13.1309,13.0735,13.1309,594768.0
2018-01-17 12:40:00,13.73,13.73,13.71,13.71,130128.0,13.1309,13.1309,13.1117,13.1117,130128.0
2018-01-17 12:45:00,13.72,13.72,13.7,13.72,305076.0,13.1213,13.1213,13.1022,13.1213,305076.0
2018-01-17 12:50:00,13.72,13.74,13.72,13.74,207024.0,13.1213,13.1404,13.1213,13.1404,207024.0
2018-01-17 12:55:00,13.74,13.76,13.74,13.76,353892.0,13.1404,13.1595,13.1404,13.1595,353892.0
2018-01-17 13:00:00,13.76,13.8,13.76,13.78,954216.0,13.1595,13.1978,13.1595,13.1787,954216.0
2018-01-17 13:05:00,13.77,13.79,13.75,13.75,361644.0,13.1691,13.1882,13.15,13.15,361644.0
2018-01-17 13:10:00,13.75,13.78,13.74,13.77,293472.0,13.15,13.1787,13.1404,13.1691,293472.0
2018-01-17 13:15:00,13.76,13.77,13.75,13.77,158568.0,13.1595,13.1691,13.15,13.1691,158568.0
2018-01-17 13:20:00,13.77,13.81,13.76,13.81,628224.0,13.1691,13.2074,13.1595,13.2074,628224.0
2018-01-17 13:25:00,13.81,13.82,13.8,13.82,449292.0,13.2074,13.2169,13.1978,13.2169,449292.0
2018-01-17 13:30:00,13.82,13.82,13.8,13.81,370320.0,13.2169,13.2169,13.1978,13.2074,370320.0
2018-01-17 13:35:00,13.8,13.83,13.8,13.82,152160.0,13.1978,13.2265,13.1978,13.2169,152160.0
2018-01-17 13:40:00,13.82,13.84,13.81,13.83,434760.0,13.2169,13.2361,13.2074,13.2265,434760.0
2018-01-17 13:45:00,13.83,13.83,13.79,13.79,250824.0,13.2265,13.2265,13.1882,13.1882,250824.0
2018-01-17 13:50:00,13.79,13.81,13.78,13.8,455184.0,13.1882,13.2074,13.1787,13.1978,455184.0
2018-01-17 13:55:00,13.8,13.82,13.77,13.78,211044.0,13.1978,13.2169,13.1691,13.1787,211044.0
2018-01-17 14:00:00,13.78,13.83,13.78,13.82,327636.0,13.1787,13.2265,13.1787,13.2169,327636.0
2018-01-17 14:05:00,13.83,13.86,13.82,13.83,512136.0,13.2265,13.2552,13.2169,13.2265,512136.0
2018-01-17 14:10:00,13.84,13.84,13.83,13.84,192372.0,13.2361,13.2361,13.2265,13.2361,192372.0
2018-01-17 14:15:00,13.84,13.85,13.84,13.85,360528.0,13.2361,13.2456,13.2361,13.2456,360528.0
2018-01-17 14:20:00,13.85,13.87,13.85,13.85,288336.0,13.2456,13.2647,13.2456,13.2456,288336.0
2018-01-17 14:25:00,13.85,13.85,13.84,13.84,175548.0,13.2456,13.2456,13.2361,13.2361,175548.0
2018-01-17 14:30:00,13.84,13.86,13.84,13.85,150396.0,13.2361,13.2552,13.2361,13.2456,150396.0
2018-01-17 14:35:00,13.85,13.87,13.85,13.87,128928.0,13.2456,13.2647,13.2456,13.2647,128928.0
2018-01-17 14:40:00,13.87,13.88,13.85,13.86,393180.0,13.2647,13.2743,13.2456,13.2552,393180.0
2018-01-17 14:45:00,13.87,13.89,13.87,13.89,265500.0,13.2647,13.2839,13.2647,13.2839,265500.0
2018-01-17 14:50:00,13.89,13.91,13.88,13.89,432456.0,13.2839,13.303,13.2743,13.2839,432456.0
2018-01-17 14:55:00,13.9,13.9,13.88,13.89,365412.0,13.2934,13.2934,13.2743,13.2839,365412.0
2018-01-17 15:00:00,13.9,13.94,13.89,13.93,483900.0,13.2934,13.3317,13.2839,13.3221,483900.0
2018-01-17 15:05:00,13.93,13.95,13.93,13.95,502140.0,13.3221,13.3413,13.3221,13.3413,502140.0
2018-01-17 15:10:00,13.95,13.95,13.93,13.93,391692.0,13.3413,13.3413,13.3221,13.3221,391692.0
2018-01-17 15:15:00,13.93,13.94,13.93,13.93,190188.0,13.3221,13.3317,13.3221,13.3221,190188.0
2018-01-17 15:20:00,13.93,13.93,13.89,13.89,513588.0,13.3221,13.3221,13.2839,13.2839,513588.0
2018-01-17 15:25:00,13.89,13.91,13.86,13.87,781284.0,13.2839,13.303,13.2552,13.2647,781284.0
2018-01-17 15:30:00,13.87,13.89,13.87,13.89,254364.0,13.2647,13.2839,13.2647,13.2839,254364.0
2018-01-17 15:35:00,13.89,13.92,13.88,13.92,261216.0,13.2839,13.3126,13.2743,13.3126,261216.0
2018-01-17 15:40:00,13.92,13.93,13.92,13.92,482220.0,13.3126,13.3221,13.3126,13.3126,482220.0
2018-01-17 15:45:00,13.92,13.92,13.89,13.92,349404.0,13.3126,13.3126,13.2839,13.3126,349404.0
2018-01-17 15:50:00,13.92,13.93,13.87,13.88,633444.0,13.3126,13.3221,13.2647,13.2743,633444.0
2018-01-17 15:55:00,13.88,13.9,13.86,13.89,998076.0,13.2743,13.2934,13.2552,13.2839,998076.0
2018-01-18 09:30:00,13.82,13.88,13.81,13.81,1659228.0,13.2169,13.2743,13.2074,13.2074,1659228.0
2018-01-18 09:35:00,13.81,13.92,13.81,13.88,1442148.0,13.2074,13.3126,13.2074,13.2743,1442148.0
2018-01-18 09:40:00,13.89,13.9,13.84,13.84,1402104.0,13.2839,13.2934,13.2361,13.2361,1402104.0
2018-01-18 09:45:00,13.84,13.89,13.84,13.87,1106568.0,13.2361,13.2839,13.2361,13.2647,1106568.0
2018-01-18 09:50:00,13.87,13.88,13.83,13.85,834132.0,13.2647,13.2743,13.2265,13.2456,834132.0
2018-01-18 09:55:00,13.84,13.89,13.84,13.87,685548.0,13.2361,13.2839,13.2361,13.2647,685548.0
2018-01-18 10:00:00,13.87,13.87,13.77,13.78,1397304.0,13.2647,13.2647,13.1691,13.1787,1397304.0
2018-01-18 10:05:00,13.78,13.8,13.76,13.76,1176768.0,13.1787,13.1978,13.1595,13.1595,1176768.0
2018-01-18 10:10:00,13.76,13.78,13.73,13.74,852036.0,13.1595,13.1787,13.1309,13.1404,852036.0
2018-01-18 10:15:00,13.73,13.8,13.73,13.8,690960.0,13.1309,13.1978,13.1309,13.1978,690960.0
2018-01-18 10:20:00,13.8,13.82,13.74,13.74,1018464.0,13.1978,13.2169,13.1404,13.1404,1018464.0
2018-01-18 10:25:00,13.74,13.8,13.74,13.8,749388.0,13.1404,13.1978,13.1404,13.1978,749388.0
2018-01-18 10:30:00,13.8,13.85,13.8,13.83,716364.0,13.1978,13.2456,13.1978,13.2265,716364.0
2018-01-18 10:35:00,13.83,13.86,13.82,13.85,316860.0,13.2265,13.2552,13.2169,13.2456,316860.0
2018-01-18 10:40:00,13.85,13.86,13.83,13.86,315576.0,13.2456,13.2552,13.2265,13.2552,315576.0
2018-01-18 10:45:00,13.86,13.89,13.84,13.85,575268.0,13.2552,13.2839,13.2361,13.2456,575268.0
2018-01-18 10:50:00,13.85,13.89,13.83,13.88,546624.0,13.2456,13.2839,13.2265,13.2743,546624.0
2018-01-18 10:55:00,13.88,13.88,13.83,13.83,435696.0,13.2743,13.2743,13.2265,13.2265,435696.0
2018-01-18 11:00:00,13.83,13.87,13.81,13.86,528816.0,13.2265,13.2647,13.2074,13.2552,528816.0
2018-01-18 11:05:00,13.86,13.86,13.85,13.85,145776.0,13.2552,13.2552,13.2456,13.2456,145776.0
2018-01-18 11:10:00,13.85,13.88,13.85,13.88,546456.0,13.2456,13.2743,13.2456,13.2743,546456.0
2018-01-18 11:15:00,13.88,13.92,13.88,13.91,782880.0,13.2743,13.3126,13.2743,13.303,782880.0
2018-01-18 11:20:00,13.92,13.93,13.84,13.84,1435680.0,13.3126,13.3221,13.2361,13.2361,1435680.0
2018-01-18 11:25:00,13.85,13.88,13.83,13.86,728640.0,13.2456,13.2743,13.2265,13.2552,728640.0
2018-01-18 11:30:00,13.86,13.89,13.85,13.89,562260.0,13.2552,13.2839,13.2456,13.2839,562260.0
2018-01-18 11:35:00,13.89,13.89,13.84,13.84,313188.0,13.2839,13.2839,13.2361,13.2361,313188.0
2018-01-18 11:40:00,13.84,13.85,13.81,13.83,887352.0,13.2361,13.2456,13.2074,13.2265,887352.0
2018-01-18 11:45:00,13.83,13.83,13.78,13.83,770928.0,13.2265,13.2265,13.1787,13.2265,770928.0
2018-01-18 11:50:00,13.82,13.85,13.81,13.84,299736.0,13.2169,13.2456,13.2074,13.2361,299736.0
2018-01-18 11:55:00,13.83,13.85,13.83,13.84,261648.0,13.2265,13.2456,13.2265,13.2361,261648.0
2018-01-18 12:00:00,13.84,13.88,13.84,13.88,355440.0,13.2361,13.2743,13.2361,13.2743,355440.0
2018-01-18 12:05:00,13.88,13.89,13.87,13.88,330828.0,13.2743,13.2839,13.2647,13.2743,330828.0
2018-01-18 12:10:00,13.88,13.91,13.88,13.9,707820.0,13.2743,13.303,13.2743,13.2934,707820.0
2018-01-18 12:15:00,13.91,13.92,13.9,13.91,538200.0,13.303,13.3126,13.2934,13.303,538200.0
2018-01-18 12:20:00,13.91,13.91,13.89,13.89,149844.0,13.303,13.303,13.2839,13.2839,149844.0
2018-01-18 12:25:00,13.89,13.92,13.89,13.92,281220.0,13.2839,13.3126,13.2839,13.3126,281220.0
2018-01-18 12:30:00,13.92,13.94,13.91,13.94,764904.0,13.3126,13.3317,13.303,13.3317,764904.0
2018-01-18 12:35:00,13.93,13.94,13.93,13.94,664980.0,13.3221,13.3317,13.3221,13.3317,664980.0
2018-01-18 12:40:00,13.94,13.95,13.92,13.93,342768.0,13.3317,13.3413,13.3126,13.3221,342768.0
2018-01-18 12:45:00,13.93,13.94,13.92,13.93,306072.0,13.3221,13.3317,13.3126,13.3221,306072.0
2018-01-18 12:50:00,13.94,13.94,13.92,13.94,244140.0,13.3317,13.3317,13.3126,13.3317,244140.0
2018-01-18 12:55:00,13.94,13.94,13.91,13.91,293220.0,13.3317,13.3317,13.303,13.303,293220.0
2018-01-18 13:00:00,13.92,13.92,13.88,13.89,741780.0,13.3126,13.3126,13.2743,13.2839,741780.0
2018-01-18 13:05:00,13.89,13.92,13.89,13.92,112980.0,13.2839,13.3126,13.2839,13.3126,112980.0
2018-01-18 13:10:00,13.92,13.94,13.91,13.93,354288.0,13.3126,13.3317,13.303,13.3221,354288.0
2018-01-18 13:15:00,13.93,13.93,13.9,13.91,135192.0,13.3221,13.3221,13.2934,13.303,135192.0
2018-01-18 13:20:00,13.91,13.91,13.9,13.91,129852.0,13.303,13.303,13.2934,13.303,129852.0
2018-01-18 13:25:00,13.91,13.91,13.88,13.91,221772.0,13.303,13.303,13.2743,13.303,221772.0
2018-01-18 13:30:00,13.91,13.92,13.89,13.91,145236.0,13.303,13.3126,13.2839,13.303,145236.0
2018-01-18 13:35:00,13.9,13.91,13.9,13.91,33300.0,13.2934,13.303,13.2934,13.303,33300.0
2018-01-18 13:40:00,13.91,13.93,13.9,13.91,263856.0,13.303,13.3221,13.2934,13.303,263856.0
2018-01-18 13:45:00,13.91,13.93,13.91,13.92,214452.0,13.303,13.3221,13.303,13.3126,214452.0
2018-01-18 13:50:00,13.93,13.93,13.91,13.91,82980.0,13.3221,13.3221,13.303,13.303,82980.0
2018-01-18 13:55:00,13.91,13.95,13.89,13.94,1573812.0,13.303,13.3413,13.2839,13.3317,1573812.0
2018-01-18 14:00:00,13.93,13.97,13.92,13.95,955776.0,13.3221,13.3604,13.3126,13.3413,955776.0
2018-01-18 14:05:00,13.95,13.96,13.94,13.95,268272.0,13.3413,13.3508,13.3317,13.3413,268272.0
2018-01-18 14:10:00,13.96,13.96,13.94,13.95,388572.0,13.3508,13.3508,13.3317,13.3413,388572.0
2018-01-18 14:15:00,13.95,13.96,13.94,13.94,342528.0,13.3413,13.3508,13.3317,13.3317,342528.0
2018-01-18 14:20:00,13.95,13.97,13.94,13.96,631080.0,13.3413,13.3604,13.3317,13.3508,631080.0
2018-01-18 14:25:00,13.97,13.98,13.96,13.98,478452.0,13.3604,13.3699,13.3508,13.3699,478452.0
2018-01-18 14:30:00,13.98,13.99,13.96,13.98,369492.0,13.3699,13.3795,13.3508,13.3699,369492.0
2018-01-18 14:35:00,13.97,13.99,13.97,13.98,351264.0,13.3604,13.3795,13.3604,13.3699,351264.0
2018-01-18 14:40:00,13.98,13.98,13.95,13.95,166692.0,13.3699,13.3699,13.3413,13.3413,166692.0
2018-01-18 14:45:00,13.95,13.96,13.95,13.95,350364.0,13.3413,13.3508,13.3413,13.3413,350364.0
2018-01-18 14:50:00,13.95,13.97,13.95,13.97,259248.0,13.3413,13.3604,13.3413,13.3604,259248.0
2018-01-18 14:55:00,13.97,13.97,13.96,13.96,198576.0,13.3604,13.3604,13.3508,13.3508,198576.0
2018-01-18 15:00:00,13.96,13.96,13.94,13.95,406956.0,13.3508,13.3508,13.3317,13.3413,406956.0
2018-01-18 15:05:00,13.94,13.96,13.94,13.96,192588.0,13.3317,13.3508,13.3317,13.3508,192588.0
2018-01-18 15:10:00,13.96,13.96,13.94,13.95,38736.0,13.3508,13.3508,13.3317,13.3413,38736.0
2018-01-18 15:15:00,13.95,13.97,13.95,13.97,269196.0,13.3413,13.3604,13.3413,13.3604,269196.0
2018-01-18 15:20:00,13.97,13.97,13.94,13.94,359820.0,13.3604,13.3604,13.3317,13.3317,359820.0
2018-01-18 15:25:00,13.93,13.94,13.9,13.91,403896.0,13.3221,13.3317,13.2934,13.303,403896.0
2018-01-18 15:30:00,13.91,13.91,13.84,13.86,768816.0,13.303,13.303,13.2361,13.2552,768816.0
2018-01-18 15:35:00,13.86,13.87,13.85,13.87,444084.0,13.2552,13.2647,13.2456,13.2647,444084.0
2018-01-18 15:40:00,13.87,13.89,13.87,13.89,436212.0,13.2647,13.2839,13.2647,13.2839,436212.0
2018-01-18 15:45:00,13.89,13.89,13.88,13.89,361200.0,13.2839,13.2839,13.2743,13.2839,361200.0
2018-01-18 15:50:00,13.89,13.91,13.88,13.89,612456.0,13.2839,13.303,13.2743,13.2839,612456.0
2018-01-18 15:55:00,13.89,13.92,13.88,13.89,848040.0,13.2839,13.3126,13.2743,13.2839,848040.0
2018-01-19 09:30:00,14.02,14.06,13.99,14.01,2134620.0,13.4082,13.4465,13.3795,13.3986,2134620.0
2018-01-19 09:35:00,14.01,14.09,13.99,14.08,1860588.0,13.3986,13.4751,13.3795,13.4656,1860588.0
2018-01-19 09:40:00,14.08,14.09,14.04,14.05,1156992.0,13.4656,13.4751,13.4273,13.4369,1156992.0
2018-01-19 09:45:00,14.06,14.07,14.03,14.05,439860.0,13.4465,13.456,13.4178,13.4369,439860.0
2018-01-19 09:50:00,14.05,14.05,13.94,13.97,1713612.0,13.4369,13.4369,13.3317,13.3604,1713612.0
2018-01-19 09:55:00,13.97,13.97,13.93,13.95,650616.0,13.3604,13.3604,13.3221,13.3413,650616.0
2018-01-19 10:00:00,13.95,13.96,13.87,13.88,1625424.0,13.3413,13.3508,13.2647,13.2743,1625424.0
2018-01-19 10:05:00,13.88,13.91,13.85,13.91,1595664.0,13.2743,13.303,13.2456,13.303,1595664.0
2018-01-19 10:10:00,13.91,13.94,13.91,13.91,813336.0,13.303,13.3317,13.303,13.303,813336.0
2018-01-19 10:15:00,13.91,13.93,13.87,13.89,919344.0,13.303,13.3221,13.2647,13.2839,919344.0
2018-01-19 10:20:00,13.9,13.9,13.87,13.9,282708.0,13.2934,13.2934,13.2647,13.2934,282708.0
2018-01-19 10:25:00,13.9,13.96,13.89,13.95,1092060.0,13.2934,13.3508,13.2839,13.3413,1092060.0
2018-01-19 10:30:00,13.96,13.96,13.92,13.92,404040.0,13.3508,13.3508,13.3126,13.3126,404040.0
2018-01-19 10:35:00,13.92,13.95,13.9,13.95,390516.0,13.3126,13.3413,13.2934,13.3413,390516.0
2018-01-19 10:40:00,13.95,13.96,13.94,13.95,251676.0,13.3413,13.3508,13.3317,13.3413,251676.0
2018-01-19 10:45:00,13.95,13.96,13.89,13.9,741564.0,13.3413,13.3508,13.2839,13.2934,741564.0
2018-01-19 10:50:00,13.9,13.9,13.85,13.86,651828.0,13.2934,13.2934,13.2456,13.2552,651828.0
2018-01-19 10:55:00,13.86,13.88,13.84,13.87,386364.0,13.2552,13.2743,13.2361,13.2647,386364.0
2018-01-19 11:00:00,13.87,13.87,13.84,13.84,621492.0,13.2647,13.2647,13.2361,13.2361,621492.0
2018-01-19 11:05:00,13.85,13.87,13.82,13.86,870504.0,13.2456,13.2647,13.2169,13.2552,870504.0
2018-01-19 11:10:00,13.88,13.91,13.87,13.91,580800.0,13.2743,13.303,13.2647,13.303,580800.0
2018-01-19 11:15:00,13.9,13.91,13.88,13.91,461640.0,13.2934,13.303,13.2743,13.303,461640.0
2018-01-19 11:20:00,13.9,13.93,13.9,13.92,398388.0,13.2934,13.3221,13.2934,13.3126,398388.0
2018-01-19 11:25:00,13.93,13.96,13.92,13.94,239532.0,13.3221,13.3508,13.3126,13.3317,239532.0
2018-01-19 11:30:00,13.95,13.96,13.93,13.94,569424.0,13.3413,13.3508,13.3221,13.3317,569424.0
2018-01-19 11:35:00,13.95,13.95,13.93,13.94,260352.0,13.3413,13.3413,13.3221,13.3317,260352.0
2018-01-19 11:40:00,13.94,13.97,13.93,13.96,450876.0,13.3317,13.3604,13.3221,13.3508,450876.0
2018-01-19 11:45:00,13.96,13.96,13.93,13.93,127992.0,13.3508,13.3508,13.3221,13.3221,127992.0
2018-01-19 11:50:00,13.93,13.93,13.92,13.93,255432.0,13.3221,13.3221,13.3126,13.3221,255432.0
2018-01-19 11:55:00,13.93,13.93,13.88,13.9,310368.0,13.3221,13.3221,13.2743,13.2934,310368.0
2018-01-19 12:00:00,13.9,13.92,13.9,13.92,249108.0,13.2934,13.3126,13.2934,13.3126,249108.0
2018-01-19 12:05:00,13.92,13.94,13.92,13.94,500952.0,13.3126,13.3317,13.3126,13.3317,500952.0
2018-01-19 12:10:00,13.94,13.94,13.91,13.93,418560.0,13.3317,13.3317,13.303,13.3221,418560.0
2018-01-19 12:15:00,13.93,13.94,13.92,13.94,722976.0,13.3221,13.3317,13.3126,13.3317,722976.0
2018-01-19 12:20:00,13.94,13.95,13.93,13.94,148560.0,13.3317,13.3413,13.3221,13.3317,148560.0
2018-01-19 12:25:00,13.95,13.95,13.93,13.94,79488.0,13.3413,13.3413,13.3221,13.3317,79488.0
2018-01-19 12:30:00,13.95,13.95,13.93,13.95,254820.0,13.3413,13.3413,13.3221,13.3413,254820.0
2018-01-19 12:35:00,13.95,13.97,13.94,13.97,353196.0,13.3413,13.3604,13.3317,13.3604,353196.0
2018-01-19 12:40:00,13.96,13.97,13.96,13.97,177288.0,13.3508,13.3604,13.3508,13.3604,177288.0
2018-01-19 12:45:00,13.97,13.98,13.96,13.98,321360.0,13.3604,13.3699,13.3508,13.3699,321360.0
2018-01-19 12:50:00,13.98,13.99,13.95,13.96,418788.0,13.3699,13.3795,13.3413,13.3508,418788.0
2018-01-19 12:55:00,13.96,13.97,13.95,13.96,149580.0,13.3508,13.3604,13.3413,13.3508,149580.0
2018-01-19 13:00:00,13.96,13.98,13.95,13.95,210240.0,13.3508,13.3699,13.3413,13.3413,210240.0
2018-01-19 13:05:00,13.96,13.96,13.93,13.95,103332.0,13.3508,13.3508,13.3221,13.3413,103332.0
2018-01-19 13:10:00,13.95,13.96,13.94,13.96,128100.0,13.3413,13.3508,13.3317,13.3508,128100.0
2018-01-19 13:15:00,13.96,13.96,13.95,13.96,126264.0,13.3508,13.3508,13.3413,13.3508,126264.0
2018-01-19 13:20:00,13.95,13.95,13.93,13.95,100380.0,13.3413,13.3413,13.3221,13.3413,100380.0
2018-01-19 13:25:00,13.95,13.96,13.94,13.96,70872.0,13.3413,13.3508,13.3317,13.3508,70872.0
2018-01-19 13:30:00,13.96,13.96,13.95,13.95,103656.0,13.3508,13.3508,13.3413,13.3413,103656.0
2018-01-19 13:35:00,13.95,13.95,13.94,13.94,103284.0,13.3413,13.3413,13.3317,13.3317,103284.0
2018-01-19 13:40:00,13.94,13.97,13.93,13.96,295332.0,13.3317,13.3604,13.3221,13.3508,295332.0
2018-01-19 13:45:00,13.95,13.96,13.94,13.94,215040.0,13.3413,13.3508,13.3317,13.3317,215040.0
2018-01-19 13:50:00,13.94,13.96,13.94,13.96,37536.0,13.3317,13.3508,13.3317,13.3508,37536.0
2018-01-19 13:55:00,13.96,13.96,13.95,13.95,51780.0,13.3508,13.3508,13.3413,13.3413,51780.0
2018-01-19 14:00:00,13.95,13.97,13.95,13.97,213072.0,13.3413,13.3604,13.3413,13.3604,213072.0
2018-01-19 14:05:00,13.97,13.99,13.97,13.99,336480.0,13.3604,13.3795,13.3604,13.3795,336480.0
2018-01-19 14:10:00,13.99,13.99,13.98,13.99,371892.0,13.3795,13.3795,13.3699,13.3795,371892.0
2018-01-19 14:15:00,13.99,14.01,13.99,14.01,641484.0,13.3795,13.3986,13.3795,13.3986,641484.0
2018-01-19 14:20:00,14.01,14.02,13.99,14.0,471660.0,13.3986,13.4082,13.3795,13.3891,471660.0
2018-01-19 14:25:00,14.0,14.01,13.99,14.0,209652.0,13.3891,13.3986,13.3795,13.3891,209652.0
2018-01-19 14:30:00,13.99,14.03,13.99,14.02,461616.0,13.3795,13.4178,13.3795,13.4082,461616.0
2018-01-19 14:35:00,14.02,14.03,14.01,14.01,400704.0,13.4082,13.4178,13.3986,13.3986,400704.0
2018-01-19 14:40:00,14.01,14.01,14.01,14.01,155280.0,13.3986,13.3986,13.3986,13.3986,155280.0
2018-01-19 14:45:00,14.0,14.01,13.99,14.0,506904.0,13.3891,13.3986,13.3795,13.3891,506904.0
2018-01-19 14:50:00,14.0,14.01,14.0,14.01,202020.0,13.3891,13.3986,13.3891,13.3986,202020.0
2018-01-19 14:55:00,14.01,14.01,14.0,14.0,213024.0,13.3986,13.3986,13.3891,13.3891,213024.0
2018-01-19 15:00:00,13.99,14.0,13.98,13.99,458088.0,13.3795,13.3891,13.3699,13.3795,458088.0
2018-01-19 15:05:00,13.99,14.01,13.99,14.0,389664.0,13.3795,13.3986,13.3795,13.3891,389664.0
2018-01-19 15:10:00,14.0,14.01,14.0,14.0,81720.0,13.3891,13.3986,13.3891,13.3891,81720.0
2018-01-19 15:15:00,14.0,14.01,14.0,14.01,73920.0,13.3891,13.3986,13.3891,13.3986,73920.0
2018-01-19 15:20:00,14.01,14.02,14.0,14.01,304296.0,13.3986,13.4082,13.3891,13.3986,304296.0
2018-01-19 15:25:00,14.01,14.04,14.01,14.03,517956.0,13.3986,13.4273,13.3986,13.4178,517956.0
2018-01-19 15:30:00,14.03,14.04,14.02,14.03,394452.0,13.4178,13.4273,13.4082,13.4178,394452.0
2018-01-19 15:35:00,14.02,14.02,13.99,13.99,410520.0,13.4082,13.4082,13.3795,13.3795,410520.0
2018-01-19 15:40:00,13.99,14.0,13.97,14.0,455496.0,13.3795,13.3891,13.3604,13.3891,455496.0
2018-01-19 15:45:00,14.0,14.0,13.98,13.99,406848.0,13.3891,13.3891,13.3699,13.3795,406848.0
2018-01-19 15:50:00,13.99,14.03,13.99,14.01,714972.0,13.3795,13.4178,13.3795,13.3986,714972.0
2018-01-19 15:55:00,14.01,14.03,13.99,14.03,1129296.0,13.3986,13.4178,13.3795,13.4178,1129296.0
2018-01-22 09:30:00,14.0,14.01,13.96,13.99,1300824.0,13.3891,13.3986,13.3508,13.3795,1300824.0
2018-01-22 09:35:00,14.0,14.04,13.99,14.0,1061712.0,13.3891,13.4273,13.3795,13.3891,1061712.0
2018-01-22 09:40:00,13.99,14.05,13.98,14.04,929544.0,13.3795,13.4369,13.3699,13.4273,929544.0
2018-01-22 09:45:00,14.04,14.07,14.02,14.07,1084248.0,13.4273,13.456,13.4082,13.456,1084248.0
2018-01-22 09:50:00,14.07,14.08,14.05,14.08,662340.0,13.456,13.4656,13.4369,13.4656,662340.0
2018-01-22 09:55:00,14.08,14.1,14.08,14.08,1583544.0,13.4656,13.4847,13.4656,13.4656,1583544.0
2018-01-22 10:00:00,14.08,14.1,14.08,14.08,528744.0,13.4656,13.4847,13.4656,13.4656,528744.0
2018-01-22 10:05:00,14.08,14.15,14.07,14.14,1057512.0,13.4656,13.5325,13.456,13.523,1057512.0
2018-01-22 10:10:00,14.14,14.18,14.13,14.17,1095036.0,13.523,13.5612,13.5134,13.5517,1095036.0
2018-01-22 10:15:00,14.17,14.25,14.17,14.23,1966116.0,13.5517,13.6282,13.5517,13.609,1966116.0
2018-01-22 10:20:00,14.23,14.24,14.21,14.23,813888.0,13.609,13.6186,13.5899,13.609,813888.0
2018-01-22 10:25:00,14.23,14.25,14.22,14.24,530232.0,13.609,13.6282,13.5995,13.6186,530232.0
2018-01-22 10:30:00,14.24,14.26,14.22,14.26,1159884.0,13.6186,13.6377,13.5995,13.6377,1159884.0
2018-01-22 10:35:00,14.26,14.29,14.25,14.27,930336.0,13.6377,13.6664,13.6282,13.6473,930336.0
2018-01-22 10:40:00,14.27,14.29,14.26,14.27,493908.0,13.6473,13.6664,13.6377,13.6473,493908.0
2018-01-22 10:45:00,14.28,14.28,14.26,14.28,452148.0,13.6569,13.6569,13.6377,13.6569,452148.0
2018-01-22 10:50:00,14.28,14.28,14.25,14.26,635184.0,13.6569,13.6569,13.6282,13.6377,635184.0
2018-01-22 10:55:00,14.27,14.27,14.23,14.23,784380.0,13.6473,13.6473,13.609,13.609,784380.0
2018-01-22 11:00:00,14.23,14.26,14.22,14.25,408780.0,13.609,13.6377,13.5995,13.6282,408780.0
2018-01-22 11:05:00,14.26,14.28,14.25,14.27,287700.0,13.6377,13.6569,13.6282,13.6473,287700.0
2018-01-22 11:10:00,14.27,14.28,14.25,14.26,308172.0,13.6473,13.6569,13.6282,13.6377,308172.0
2018-01-22 11:15:00,14.26,14.27,14.23,14.26,458088.0,13.6377,13.6473,13.609,13.6377,458088.0
2018-01-22 11:20:00,14.26,14.28,14.26,14.27,365148.0,13.6377,13.6569,13.6377,13.6473,365148.0
2018-01-22 11:25:00,14.27,14.27,14.23,14.23,248424.0,13.6473,13.6473,13.609,13.609,248424.0
2018-01-22 11:30:00,14.24,14.25,14.22,14.25,662292.0,13.6186,13.6282,13.5995,13.6282,662292.0
2018-01-22 11:35:00,14.25,14.27,14.24,14.27,307956.0,13.6282,13.6473,13.6186,13.6473,307956.0
2018-01-22 11:40:00,14.27,14.27,14.26,14.26,282420.0,13.6473,13.6473,13.6377,13.6377,282420.0
2018-01-22 11:45:00,14.26,14.27,14.25,14.27,731940.0,13.6377,13.6473,13.6282,13.6473,731940.0
2018-01-22 11:50:00,14.27,14.27,14.26,14.26,371040.0,13.6473,13.6473,13.6377,13.6377,371040.0
2018-01-22 11:55:00,14.26,14.32,14.26,14.32,908964.0,13.6377,13.6951,13.6377,13.6951,908964.0
2018-01-22 12:00:00,14.32,14.34,14.3,14.34,1229256.0,13.6951,13.7142,13.676,13.7142,1229256.0
2018-01-22 12:05:00,14.34,14.36,14.33,14.34,1084104.0,13.7142,13.7334,13.7047,13.7142,1084104.0
2018-01-22 12:10:00,14.33,14.35,14.33,14.33,471948.0,13.7047,13.7238,13.7047,13.7047,471948.0
2018-01-22 12:15:00,14.33,14.35,14.33,14.35,334416.0,13.7047,13.7238,13.7047,13.7238,334416.0
2018-01-22 12:20:00,14.35,14.36,14.33,14.35,607152.0,13.7238,13.7334,13.7047,13.7238,607152.0
2018-01-22 12:25:00,14.35,14.36,14.34,14.36,372024.0,13.7238,13.7334,13.7142,13.7334,372024.0
2018-01-22 12:30:00,14.35,14.37,14.35,14.36,636852.0,13.7238,13.7429,13.7238,13.7334,636852.0
2018-01-22 12:35:00,14.36,14.38,14.35,14.35,374628.0,13.7334,13.7525,13.7238,13.7238,374628.0
2018-01-22 12:40:00,14.35,14.36,14.35,14.35,407532.0,13.7238,13.7334,13.7238,13.7238,407532.0
2018-01-22 12:45:00,14.36,14.37,14.35,14.36,546264.0,13.7334,13.7429,13.7238,13.7334,546264.0
2018-01-22 12:50:00,14.36,14.39,14.36,14.37,586512.0,13.7334,13.7621,13.7334,13.7429,586512.0
2018-01-22 12:55:00,14.37,14.37,14.35,14.35,752100.0,13.7429,13.7429,13.7238,13.7238,752100.0
2018-01-22 13:00:00,14.35,14.36,14.34,14.35,930816.0,13.7238,13.7334,13.7142,13.7238,930816.0
2018-01-22 13:05:00,14.34,14.36,14.34,14.35,532860.0,13.7142,13.7334,13.7142,13.7238,532860.0
2018-01-22 13:10:00,14.35,14.37,14.35,14.36,311868.0,13.7238,13.7429,13.7238,13.7334,311868.0
2018-01-22 13:15:00,14.36,14.37,14.35,14.37,496584.0,13.7334,13.7429,13.7238,13.7429,496584.0
2018-01-22 13:20:00,14.37,14.37,14.35,14.35,162900.0,13.7429,13.7429,13.7238,13.7238,162900.0
2018-01-22 13:25:00,14.35,14.36,14.35,14.35,349404.0,13.7238,13.7334,13.7238,13.7238,349404.0
2018-01-22 13:30:00,14.35,14.36,14.34,14.35,508872.0,13.7238,13.7334,13.7142,13.7238,508872.0
2018-01-22 13:35:00,14.35,14.37,14.34,14.36,517764.0,13.7238,13.7429,13.7142,13.7334,517764.0
2018-01-22 13:40:00,14.36,14.37,14.36,14.37,406752.0,13.7334,13.7429,13.7334,13.7429,406752.0
2018-01-22 13:45:00,14.36,14.38,14.36,14.37,329724.0,13.7334,13.7525,13.7334,13.7429,329724.0
2018-01-22 13:50:00,14.37,14.38,14.35,14.35,206532.0,13.7429,13.7525,13.7238,13.7238,206532.0
2018-01-22 13:55:00,14.35,14.36,14.35,14.36,136428.0,13.7238,13.7334,13.7238,13.7334,136428.0
2018-01-22 14:00:00,14.36,14.37,14.35,14.35,110748.0,13.7334,13.7429,13.7238,13.7238,110748.0
2018-01-22 14:05:00,14.36,14.37,14.34,14.34,384240.0,13.7334,13.7429,13.7142,13.7142,384240.0
2018-01-22 14:10:00,14.34,14.35,14.33,14.34,802248.0,13.7142,13.7238,13.7047,13.7142,802248.0
2018-01-22 14:15:00,14.34,14.35,14.33,14.34,319992.0,13.7142,13.7238,13.7047,13.7142,319992.0
2018-01-22 14:20:00,14.34,14.34,14.3,14.31,675228.0,13.7142,13.7142,13.676,13.6855,675228.0
2018-01-22 14:25:00,14.31,14.33,14.3,14.32,180036.0,13.6855,13.7047,13.676,13.6951,180036.0
2018-01-22 14:30:00,14.33,14.33,14.32,14.33,197424.0,13.7047,13.7047,13.6951,13.7047,197424.0
2018-01-22 14:35:00,14.33,14.34,14.33,14.33,282936.0,13.7047,13.7142,13.7047,13.7047,282936.0
2018-01-22 14:40:00,14.33,14.33,14.32,14.33,115884.0,13.7047,13.7047,13.6951,13.7047,115884.0
2018-01-22 14:45:00,14.34,14.35,14.33,14.35,503268.0,13.7142,13.7238,13.7047,13.7238,503268.0
2018-01-22 14:50:00,14.35,14.35,14.34,14.35,93540.0,13.7238,13.7238,13.7142,13.7238,93540.0
2018-01-22 14:55:00,14.35,14.35,14.32,14.33,165720.0,13.7238,13.7238,13.6951,13.7047,165720.0
2018-01-22 15:00:00,14.32,14.35,14.32,14.35,407880.0,13.6951,13.7238,13.6951,13.7238,407880.0
2018-01-22 15:05:00,14.35,14.35,14.34,14.34,178752.0,13.7238,13.7238,13.7142,13.7142,178752.0
2018-01-22 15:10:00,14.34,14.37,14.34,14.35,337860.0,13.7142,13.7429,13.7142,13.7238,337860.0
2018-01-22 15:15:00,14.35,14.36,14.34,14.35,225720.0,13.7238,13.7334,13.7142,13.7238,225720.0
2018-01-22 15:20:00,14.35,14.37,14.35,14.36,521232.0,13.7238,13.7429,13.7238,13.7334,521232.0
2018-01-22 15:25:00,14.36,14.37,14.35,14.36,256668.0,13.7334,13.7429,13.7238,13.7334,256668.0
2018-01-22 15:30:00,14.36,14.37,14.34,14.35,387984.0,13.7334,13.7429,13.7142,13.7238,387984.0
2018-01-22 15:35:00,14.35,14.36,14.34,14.36,295392.0,13.7238,13.7334,13.7142,13.7334,295392.0
2018-01-22 15:40:00,14.36,14.38,14.36,14.38,814152.0,13.7334,13.7525,13.7334,13.7525,814152.0
2018-01-22 15:45:00,14.38,14.43,14.38,14.43,1108884.0,13.7525,13.8003,13.7525,13.8003,1108884.0
2018-01-22 15:50:00,14.43,14.45,14.42,14.43,854004.0,13.8003,13.8194,13.7907,13.8003,854004.0
2018-01-22 15:55:00,14.42,14.47,14.42,14.47,1487328.0,13.7907,13.8386,13.7907,13.8386,1487328.0
2018-01-23 09:30:00,14.61,14.65,14.59,14.62,3487044.0,13.9725,14.0107,13.9533,13.982,3487044.0
2018-01-23 09:35:00,14.62,14.65,14.62,14.64,1949748.0,13.982,14.0107,13.982,14.0011,1949748.0
2018-01-23 09:40:00,14.64,14.71,14.63,14.68,1880148.0,14.0011,14.0681,13.9916,14.0394,1880148.0
2018-01-23 09:45:00,14.68,14.75,14.68,14.72,2946696.0,14.0394,14.1063,14.0394,14.0777,2946696.0
2018-01-23 09:50:00,14.72,14.76,14.7,14.73,1783464.0,14.0777,14.1159,14.0585,14.0872,1783464.0
2018-01-23 09:55:00,14.73,14.74,14.6,14.66,2842788.0,14.0872,14.0968,13.9629,14.0203,2842788.0
2018-01-23 10:00:00,14.65,14.7,14.63,14.66,1722960.0,14.0107,14.0585,13.9916,14.0203,1722960.0
2018-01-23 10:05:00,14.67,14.71,14.65,14.7,1082220.0,14.0298,14.0681,14.0107,14.0585,1082220.0
2018-01-23 10:10:00,14.7,14.78,14.7,14.75,1748304.0,14.0585,14.135,14.0585,14.1063,1748304.0
2018-01-23 10:15:00,14.75,14.77,14.73,14.77,831708.0,14.1063,14.1255,14.0872,14.1255,831708.0
2018-01-23 10:20:00,14.76,14.76,14.69,14.73,694572.0,14.1159,14.1159,14.049,14.0872,694572.0
2018-01-23 10:25:00,14.73,14.78,14.72,14.77,883968.0,14.0872,14.135,14.0777,14.1255,883968.0
2018-01-23 10:30:00,14.77,14.8,14.75,14.78,1137948.0,14.1255,14.1542,14.1063,14.135,1137948.0
2018-01-23 10:35:00,14.78,14.81,14.77,14.8,1051344.0,14.135,14.1637,14.1255,14.1542,1051344.0
2018-01-23 10:40:00,14.8,14.83,14.78,14.81,1263156.0,14.1542,14.1829,14.135,14.1637,1263156.0
2018-01-23 10:45:00,14.81,14.82,14.79,14.8,749472.0,14.1637,14.1733,14.1446,14.1542,749472.0
2018-01-23 10:50:00,14.8,14.82,14.79,14.8,282084.0,14.1542,14.1733,14.1446,14.1542,282084.0
2018-01-23 10:55:00,14.81,14.84,14.81,14.82,661848.0,14.1637,14.1924,14.1637,14.1733,661848.0
2018-01-23 11:00:00,14.82,14.85,14.81,14.83,1129440.0,14.1733,14.202,14.1637,14.1829,1129440.0
2018-01-23 11:05:00,14.83,14.84,14.81,14.81,709116.0,14.1829,14.1924,14.1637,14.1637,709116.0
2018-01-23 11:10:00,14.82,14.83,14.81,14.81,402300.0,14.1733,14.1829,14.1637,14.1637,402300.0
2018-01-23 11:15:00,14.82,14.82,14.79,14.81,373848.0,14.1733,14.1733,14.1446,14.1637,373848.0
2018-01-23 11:20:00,14.8,14.83,14.8,14.82,237360.0,14.1542,14.1829,14.1542,14.1733,237360.0
2018-01-23 11:25:00,14.83,14.83,14.8,14.81,595908.0,14.1829,14.1829,14.1542,14.1637,595908.0
2018-01-23 11:30:00,14.8,14.82,14.8,14.81,364380.0,14.1542,14.1733,14.1542,14.1637,364380.0
2018-01-23 11:35:00,14.81,14.82,14.8,14.8,189060.0,14.1637,14.1733,14.1542,14.1542,189060.0
2018-01-23 11:40:00,14.81,14.81,14.77,14.79,507504.0,14.1637,14.1637,14.1255,14.1446,507504.0
2018-01-23 11:45:00,14.79,14.81,14.78,14.78,277584.0,14.1446,14.1637,14.135,14.135,277584.0
2018-01-23 11:50:00,14.78,14.78,14.74,14.77,718296.0,14.135,14.135,14.0968,14.1255,718296.0
2018-01-23 11:55:00,14.78,14.78,14.76,14.76,168588.0,14.135,14.135,14.1159,14.1159,168588.0
2018-01-23 12:00:00,14.76,14.79,14.74,14.78,464472.0,14.1159,14.1446,14.0968,14.135,464472.0
2018-01-23 12:05:00,14.78,14.78,14.75,14.76,220032.0,14.135,14.135,14.1063,14.1159,220032.0
2018-01-23 12:10:00,14.75,14.77,14.75,14.76,748680.0,14.1063,14.1255,14.1063,14.1159,748680.0
2018-01-23 12:15:00,14.76,14.79,14.76,14.78,420312.0,14.1159,14.1446,14.1159,14.135,420312.0
2018-01-23 12:20:00,14.78,14.81,14.78,14.79,261252.0,14.135,14.1637,14.135,14.1446,261252.0
2018-01-23 12:25:00,14.79,14.81,14.79,14.8,255084.0,14.1446,14.1637,14.1446,14.1542,255084.0
2018-01-23 12:30:00,14.79,14.82,14.79,14.81,230016.0,14.1446,14.1733,14.1446,14.1637,230016.0
2018-01-23 12:35:00,14.81,14.82,14.8,14.8,243444.0,14.1637,14.1733,14.1542,14.1542,243444.0
2018-01-23 12:40:00,14.8,14.8,14.78,14.79,343836.0,14.1542,14.1542,14.135,14.1446,343836.0
2018-01-23 12:45:00,14.78,14.8,14.78,14.79,274980.0,14.135,14.1542,14.135,14.1446,274980.0
2018-01-23 12:50:00,14.78,14.78,14.75,14.76,600108.0,14.135,14.135,14.1063,14.1159,600108.0
2018-01-23 12:55:00,14.77,14.78,14.76,14.76,203376.0,14.1255,14.135,14.1159,14.1159,203376.0
2018-01-23 13:00:00,14.76,14.77,14.76,14.76,140052.0,14.1159,14.1255,14.1159,14.1159,140052.0
2018-01-23 13:05:00,14.76,14.8,14.76,14.79,508548.0,14.1159,14.1542,14.1159,14.1446,508548.0
2018-01-23 13:10:00,14.78,14.79,14.75,14.76,353796.0,14.135,14.1446,14.1063,14.1159,353796.0
2018-01-23 13:15:00,14.77,14.77,14.76,14.76,231996.0,14.1255,14.1255,14.1159,14.1159,231996.0
2018-01-23 13:20:00,14.75,14.77,14.75,14.77,449976.0,14.1063,14.1255,14.1063,14.1255,449976.0
2018-01-23 13:25:00,14.77,14.79,14.76,14.78,430116.0,14.1255,14.1446,14.1159,14.135,430116.0
2018-01-23 13:30:00,14.79,14.81,14.78,14.81,518028.0,14.1446,14.1637,14.135,14.1637,518028.0
2018-01-23 13:35:00,14.81,14.82,14.8,14.82,545604.0,14.1637,14.1733,14.1542,14.1733,545604.0
2018-01-23 13:40:00,14.82,14.84,14.81,14.81,696588.0,14.1733,14.1924,14.1637,14.1637,696588.0
2018-01-23 13:45:00,14.81,14.85,14.81,14.84,604140.0,14.1637,14.202,14.1637,14.1924,604140.0
2018-01-23 13:50:00,14.84,14.85,14.83,14.84,312732.0,14.1924,14.202,14.1829,14.1924,312732.0
2018-01-23 13:55:00,14.84,14.85,14.84,14.85,294108.0,14.1924,14.202,14.1924,14.202,294108.0
2018-01-23 14:00:00,14.85,14.85,14.82,14.82,385920.0,14.202,14.202,14.1733,14.1733,385920.0
2018-01-23 14:05:00,14.83,14.84,14.81,14.84,505740.0,14.1829,14.1924,14.1637,14.1924,505740.0
2018-01-23 14:10:00,14.84,14.84,14.81,14.81,411636.0,14.1924,14.1924,14.1637,14.1637,411636.0
2018-01-23 14:15:00,14.8,14.8,14.72,14.74,1229028.0,14.1542,14.1542,14.0777,14.0968,1229028.0
2018-01-23 14:20:00,14.73,14.75,14.69,14.73,1598988.0,14.0872,14.1063,14.049,14.0872,1598988.0
2018-01-23 14:25:00,14.73,14.77,14.7,14.76,480240.0,14.0872,14.1255,14.0585,14.1159,480240.0
2018-01-23 14:30:00,14.76,14.77,14.75,14.76,443352.0,14.1159,14.1255,14.1063,14.1159,443352.0
2018-01-23 14:35:00,14.76,14.81,14.76,14.81,776040.0,14.1159,14.1637,14.1159,14.1637,776040.0
2018-01-23 14:40:00,14.81,14.82,14.8,14.81,674988.0,14.1637,14.1733,14.1542,14.1637,674988.0
2018-01-23 14:45:00,14.81,14.82,14.8,14.81,363108.0,14.1637,14.1733,14.1542,14.1637,363108.0
2018-01-23 14:50:00,14.81,14.83,14.81,14.81,714480.0,14.1637,14.1829,14.1637,14.1637,714480.0
2018-01-23 14:55:00,14.81,14.81,14.78,14.79,184560.0,14.1637,14.1637,14.135,14.1446,184560.0
2018-01-23 15:00:00,14.79,14.81,14.77,14.81,625080.0,14.1446,14.1637,14.1255,14.1637,625080.0
2018-01-23 15:05:00,14.8,14.8,14.78,14.8,575004.0,14.1542,14.1542,14.135,14.1542,575004.0
2018-01-23 15:10:00,14.8,14.82,14.76,14.77,557592.0,14.1542,14.1733,14.1159,14.1255,557592.0
2018-01-23 15:15:00,14.77,14.8,14.77,14.79,674544.0,14.1255,14.1542,14.1255,14.1446,674544.0
2018-01-23 15:20:00,14.79,14.82,14.79,14.81,406704.0,14.1446,14.1733,14.1446,14.1637,406704.0
2018-01-23 15:25:00,14.81,14.82,14.8,14.82,407844.0,14.1637,14.1733,14.1542,14.1733,407844.0
2018-01-23 15:30:00,14.82,14.83,14.81,14.83,391668.0,14.1733,14.1829,14.1637,14.1829,391668.0
2018-01-23 15:35:00,14.83,14.83,14.81,14.83,367824.0,14.1829,14.1829,14.1637,14.1829,367824.0
2018-01-23 15:40:00,14.82,14.84,14.82,14.84,797088.0,14.1733,14.1924,14.1733,14.1924,797088.0
2018-01-23 15:45:00,14.84,14.87,14.84,14.87,616452.0,14.1924,14.2211,14.1924,14.2211,616452.0
2018-01-23 15:50:00,14.87,14.87,14.81,14.83,896772.0,14.2211,14.2211,14.1637,14.1829,896772.0
2018-01-23 15:55:00,14.83,14.85,14.82,14.84,1135800.0,14.1829,14.202,14.1733,14.1924,1135800.0
2018-01-24 09:30:00,14.92,14.95,14.88,14.9,2983956.0,14.2689,14.2976,14.2307,14.2498,2983956.0
2018-01-24 09:35:00,14.91,14.91,14.81,14.82,2484792.0,14.2594,14.2594,14.1637,14.1733,2484792.0
2018-01-24 09:40:00,14.82,14.89,14.82,14.88,1348272.0,14.1733,14.2402,14.1733,14.2307,1348272.0
2018-01-24 09:45:00,14.88,14.9,14.79,14.82,1950960.0,14.2307,14.2498,14.1446,14.1733,1950960.0
2018-01-24 09:50:00,14.81,14.83,14.77,14.8,1606500.0,14.1637,14.1829,14.1255,14.1542,1606500.0
2018-01-24 09:55:00,14.8,14.9,14.79,14.88,1598832.0,14.1542,14.2498,14.1446,14.2307,1598832.0
2018-01-24 10:00:00,14.88,14.95,14.88,14.93,1882980.0,14.2307,14.2976,14.2307,14.2785,1882980.0
2018-01-24 10:05:00,14.93,14.95,14.9,14.92,1206540.0,14.2785,14.2976,14.2498,14.2689,1206540.0
2018-01-24 10:10:00,14.92,14.99,14.9,14.98,1388220.0,14.2689,14.3359,14.2498,14.3263,1388220.0
2018-01-24 10:15:00,14.99,14.99,14.92,14.93,1378380.0,14.3359,14.3359,14.2689,14.2785,1378380.0
2018-01-24 10:20:00,14.93,14.97,14.91,14.95,1389816.0,14.2785,14.3167,14.2594,14.2976,1389816.0
2018-01-24 10:25:00,14.94,14.97,14.93,14.96,729120.0,14.2881,14.3167,14.2785,14.3072,729120.0
2018-01-24 10:30:00,14.97,14.99,14.96,14.97,597492.0,14.3167,14.3359,14.3072,14.3167,597492.0
2018-01-24 10:35:00,14.98,15.02,14.97,14.97,1957512.0,14.3263,14.3646,14.3167,14.3167,1957512.0
2018-01-24 10:40:00,14.98,14.99,14.95,14.95,908304.0,14.3263,14.3359,14.2976,14.2976,908304.0
2018-01-24 10:45:00,14.96,14.98,14.93,14.94,587064.0,14.3072,14.3263,14.2785,14.2881,587064.0
2018-01-24 10:50:00,14.94,14.95,14.92,14.94,667812.0,14.2881,14.2976,14.2689,14.2881,667812.0
2018-01-24 10:55:00,14.94,14.94,14.86,14.89,1765884.0,14.2881,14.2881,14.2115,14.2402,1765884.0
2018-01-24 11:00:00,14.89,14.92,14.85,14.87,979980.0,14.2402,14.2689,14.202,14.2211,979980.0
2018-01-24 11:05:00,14.87,14.9,14.84,14.85,651072.0,14.2211,14.2498,14.1924,14.202,651072.0
2018-01-24 11:10:00,14.85,14.85,14.68,14.69,3625272.0,14.202,14.202,14.0394,14.049,3625272.0
2018-01-24 11:15:00,14.69,14.72,14.63,14.72,2155260.0,14.049,14.0777,13.9916,14.0777,2155260.0
2018-01-24 11:20:00,14.72,14.76,14.71,14.72,1932096.0,14.0777,14.1159,14.0681,14.0777,1932096.0
2018-01-24 11:25:00,14.72,14.74,14.67,14.67,805848.0,14.0777,14.0968,14.0298,14.0298,805848.0
2018-01-24 11:30:00,14.68,14.68,14.49,14.53,5030880.0,14.0394,14.0394,13.8577,13.8959,5030880.0
2018-01-24 11:35:00,14.53,14.59,14.46,14.54,4809012.0,13.8959,13.9533,13.829,13.9055,4809012.0
2018-01-24 11:40:00,14.54,14.63,14.53,14.63,1774008.0,13.9055,13.9916,13.8959,13.9916,1774008.0
2018-01-24 11:45:00,14.62,14.64,14.56,14.57,1206624.0,13.982,14.0011,13.9246,13.9342,1206624.0
2018-01-24 11:50:00,14.56,14.66,14.56,14.65,1014156.0,13.9246,14.0203,13.9246,14.0107,1014156.0
2018-01-24 11:55:00,14.64,14.67,14.61,14.61,870156.0,14.0011,14.0298,13.9725,13.9725,870156.0
2018-01-24 12:00:00,14.61,14.62,14.53,14.56,971724.0,13.9725,13.982,13.8959,13.9246,971724.0
2018-01-24 12:05:00,14.56,14.6,14.55,14.57,510876.0,13.9246,13.9629,13.9151,13.9342,510876.0
2018-01-24 12:10:00,14.57,14.63,14.57,14.63,352176.0,13.9342,13.9916,13.9342,13.9916,352176.0
2018-01-24 12:15:00,14.63,14.64,14.59,14.62,544608.0,13.9916,14.0011,13.9533,13.982,544608.0
2018-01-24 12:20:00,14.63,14.63,14.52,14.53,823740.0,13.9916,13.9916,13.8864,13.8959,823740.0
2018-01-24 12:25:00,14.53,14.58,14.51,14.55,1034412.0,13.8959,13.9438,13.8768,13.9151,1034412.0
2018-01-24 12:30:00,14.54,14.57,14.51,14.54,416436.0,13.9055,13.9342,13.8768,13.9055,416436.0
2018-01-24 12:35:00,14.52,14.53,14.47,14.48,1100196.0,13.8864,13.8959,13.8386,13.8481,1100196.0
2018-01-24 12:40:00,14.48,14.51,14.45,14.48,1460712.0,13.8481,13.8768,13.8194,13.8481,1460712.0
2018-01-24 12:45:00,14.48,14.49,14.41,14.49,1218480.0,13.8481,13.8577,13.7812,13.8577,1218480.0
2018-01-24 12:50:00,14.48,14.5,14.44,14.48,462840.0,13.8481,13.8673,13.8099,13.8481,462840.0
2018-01-24 12:55:00,14.48,14.53,14.48,14.5,746988.0,13.8481,13.8959,13.8481,13.8673,746988.0
2018-01-24 13:00:00,14.5,14.51,14.45,14.45,640920.0,13.8673,13.8768,13.8194,13.8194,640920.0
2018-01-24 13:05:00,14.46,14.47,14.36,14.36,1113480.0,13.829,13.8386,13.7334,13.7334,1113480.0
2018-01-24 13:10:00,14.36,14.39,14.33,14.37,2021496.0,13.7334,13.7621,13.7047,13.7429,2021496.0
2018-01-24 13:15:00,14.37,14.38,14.3,14.34,2270460.0,13.7429,13.7525,13.676,13.7142,2270460.0
2018-01-24 13:20:00,14.33,14.38,14.29,14.38,1502184.0,13.7047,13.7525,13.6664,13.7525,1502184.0
2018-01-24 13:25:00,14.38,14.48,14.38,14.46,1374792.0,13.7525,13.8481,13.7525,13.829,1374792.0
2018-01-24 13:30:00,14.46,14.53,14.46,14.53,1005888.0,13.829,13.8959,13.829,13.8959,1005888.0
2018-01-24 13:35:00,14.53,14.56,14.49,14.53,1018128.0,13.8959,13.9246,13.8577,13.8959,1018128.0
2018-01-24 13:40:00,14.52,14.58,14.5,14.57,596316.0,13.8864,13.9438,13.8673,13.9342,596316.0
2018-01-24 13:45:00,14.58,14.61,14.55,14.61,1424376.0,13.9438,13.9725,13.9151,13.9725,1424376.0
2018-01-24 13:50:00,14.61,14.64,14.58,14.62,1143852.0,13.9725,14.0011,13.9438,13.982,1143852.0
2018-01-24 13:55:00,14.63,14.64,14.54,14.56,1130268.0,13.9916,14.0011,13.9055,13.9246,1130268.0
2018-01-24 14:00:00,14.56,14.6,14.54,14.58,456768.0,13.9246,13.9629,13.9055,13.9438,456768.0
2018-01-24 14:05:00,14.58,14.62,14.58,14.59,419508.0,13.9438,13.982,13.9438,13.9533,419508.0
2018-01-24 14:10:00,14.59,14.63,14.57,14.61,673212.0,13.9533,13.9916,13.9342,13.9725,673212.0
2018-01-24 14:15:00,14.61,14.66,14.59,14.65,425184.0,13.9725,14.0203,13.9533,14.0107,425184.0
2018-01-24 14:20:00,14.65,14.66,14.63,14.63,576276.0,14.0107,14.0203,13.9916,13.9916,576276.0
2018-01-24 14:25:00,14.63,14.68,14.63,14.68,461004.0,13.9916,14.0394,13.9916,14.0394,461004.0
2018-01-24 14:30:00,14.68,14.68,14.63,14.64,787740.0,14.0394,14.0394,13.9916,14.0011,787740.0
2018-01-24 14:35:00,14.64,14.65,14.61,14.65,430572.0,14.0011,14.0107,13.9725,14.0107,430572.0
2018-01-24 14:40:00,14.65,14.67,14.64,14.67,185904.0,14.0107,14.0298,14.0011,14.0298,185904.0
2018-01-24 14:45:00,14.67,14.73,14.67,14.7,1703976.0,14.0298,14.0872,14.0298,14.0585,1703976.0
2018-01-24 14:50:00,14.71,14.71,14.66,14.66,493068.0,14.0681,14.0681,14.0203,14.0203,493068.0
2018-01-24 14:55:00,14.67,14.67,14.65,14.66,236616.0,14.0298,14.0298,14.0107,14.0203,236616.0
2018-01-24 15:00:00,14.67,14.67,14.58,14.59,729588.0,14.0298,14.0298,13.9438,13.9533,729588.0
2018-01-24 15:05:00,14.6,14.64,14.6,14.63,363336.0,13.9629,14.0011,13.9629,13.9916,363336.0
2018-01-24 15:10:00,14.63,14.63,14.55,14.57,715464.0,13.9916,13.9916,13.9151,13.9342,715464.0
2018-01-24 15:15:00,14.57,14.59,14.51,14.55,625260.0,13.9342,13.9533,13.8768,13.9151,625260.0
2018-01-24 15:20:00,14.54,14.57,14.53,14.56,229188.0,13.9055,13.9342,13.8959,13.9246,229188.0
2018-01-24 15:25:00,14.57,14.59,14.54,14.57,415200.0,13.9342,13.9533,13.9055,13.9342,415200.0
2018-01-24 15:30:00,14.56,14.58,14.52,14.54,472512.0,13.9246,13.9438,13.8864,13.9055,472512.0
2018-01-24 15:35:00,14.54,14.57,14.53,14.54,454188.0,13.9055,13.9342,13.8959,13.9055,454188.0
2018-01-24 15:40:00,14.54,14.55,14.51,14.55,387000.0,13.9055,13.9151,13.8768,13.9151,387000.0
2018-01-24 15:45:00,14.55,14.64,14.55,14.61,1274640.0,13.9151,14.0011,13.9151,13.9725,1274640.0
2018-01-24 15:50:00,14.6,14.6,14.56,14.56,3596904.0,13.9629,13.9629,13.9246,13.9246,3596904.0
2018-01-24 15:55:00,14.56,14.58,14.53,14.55,1469484.0,13.9246,13.9438,13.8959,13.9151,1469484.0
2018-01-25 09:30:00,14.84,14.84,14.74,14.81,2221908.0,14.1924,14.1924,14.0968,14.1637,2221908.0
2018-01-25 09:35:00,14.81,14.85,14.72,14.74,2963520.0,14.1637,14.202,14.0777,14.0968,2963520.0
2018-01-25 09:40:00,14.73,14.8,14.71,14.77,1859484.0,14.0872,14.1542,14.0681,14.1255,1859484.0
2018-01-25 09:45:00,14.77,14.79,14.73,14.77,833664.0,14.1255,14.1446,14.0872,14.1255,833664.0
2018-01-25 09:50:00,14.76,14.76,14.64,14.66,1385832.0,14.1159,14.1159,14.0011,14.0203,1385832.0
2018-01-25 09:55:00,14.66,14.66,14.47,14.52,2691900.0,14.0203,14.0203,13.8386,13.8864,2691900.0
2018-01-25 10:00:00,14.52,14.6,14.48,14.59,2200908.0,13.8864,13.9629,13.8481,13.9533,2200908.0
2018-01-25 10:05:00,14.59,14.63,14.53,14.53,1790724.0,13.9533,13.9916,13.8959,13.8959,1790724.0
2018-01-25 10:10:00,14.53,14.58,14.48,14.54,1575456.0,13.8959,13.9438,13.8481,13.9055,1575456.0
2018-01-25 10:15:00,14.53,14.59,14.53,14.59,659328.0,13.8959,13.9533,13.8959,13.9533,659328.0
2018-01-25 10:20:00,14.59,14.62,14.57,14.59,835488.0,13.9533,13.982,13.9342,13.9533,835488.0
2018-01-25 10:25:00,14.58,14.58,14.5,14.54,1118820.0,13.9438,13.9438,13.8673,13.9055,1118820.0
2018-01-25 10:30:00,14.54,14.64,14.53,14.64,1046352.0,13.9055,14.0011,13.8959,14.0011,1046352.0
2018-01-25 10:35:00,14.63,14.66,14.6,14.6,1430196.0,13.9916,14.0203,13.9629,13.9629,1430196.0
2018-01-25 10:40:00,14.6,14.62,14.57,14.59,451536.0,13.9629,13.982,13.9342,13.9533,451536.0
2018-01-25 10:45:00,14.59,14.61,14.52,14.58,962184.0,13.9533,13.9725,13.8864,13.9438,962184.0
2018-01-25 10:50:00,14.58,14.63,14.56,14.62,607356.0,13.9438,13.9916,13.9246,13.982,607356.0
2018-01-25 10:55:00,14.62,14.65,14.61,14.63,600108.0,13.982,14.0107,13.9725,13.9916,600108.0
2018-01-25 11:00:00,14.62,14.66,14.6,14.65,491676.0,13.982,14.0203,13.9629,14.0107,491676.0
2018-01-25 11:05:00,14.65,14.69,14.65,14.65,891024.0,14.0107,14.049,14.0107,14.0107,891024.0
2018-01-25 11:10:00,14.65,14.7,14.65,14.66,987564.0,14.0107,14.0585,14.0107,14.0203,987564.0
2018-01-25 11:15:00,14.66,14.68,14.64,14.65,504372.0,14.0203,14.0394,14.0011,14.0107,504372.0
2018-01-25 11:20:00,14.65,14.66,14.62,14.66,567360.0,14.0107,14.0203,13.982,14.0203,567360.0
2018-01-25 11:25:00,14.66,14.7,14.66,14.7,526272.0,14.0203,14.0585,14.0203,14.0585,526272.0
2018-01-25 11:30:00,14.7,14.71,14.67,14.69,496344.0,14.0585,14.0681,14.0298,14.049,496344.0
2018-01-25 11:35:00,14.69,14.72,14.69,14.71,501756.0,14.049,14.0777,14.049,14.0681,501756.0
2018-01-25 11:40:00,14.71,14.75,14.7,14.73,669012.0,14.0681,14.1063,14.0585,14.0872,669012.0
2018-01-25 11:45:00,14.73,14.73,14.7,14.73,326580.0,14.0872,14.0872,14.0585,14.0872,326580.0
2018-01-25 11:50:00,14.73,14.74,14.72,14.74,226656.0,14.0872,14.0968,14.0777,14.0968,226656.0
2018-01-25 11:55:00,14.74,14.77,14.74,14.76,381900.0,14.0968,14.1255,14.0968,14.1159,381900.0
2018-01-25 12:00:00,14.76,14.78,14.75,14.77,264012.0,14.1159,14.135,14.1063,14.1255,264012.0
2018-01-25 12:05:00,14.77,14.8,14.76,14.77,469284.0,14.1255,14.1542,14.1159,14.1255,469284.0
2018-01-25 12:10:00,14.77,14.79,14.76,14.78,432336.0,14.1255,14.1446,14.1159,14.135,432336.0
2018-01-25 12:15:00,14.78,14.79,14.76,14.78,133836.0,14.135,14.1446,14.1159,14.135,133836.0
2018-01-25 12:20:00,14.78,14.78,14.7,14.71,524568.0,14.135,14.135,14.0585,14.0681,524568.0
2018-01-25 12:25:00,14.72,14.74,14.71,14.73,201624.0,14.0777,14.0968,14.0681,14.0872,201624.0
2018-01-25 12:30:00,14.72,14.73,14.7,14.71,277464.0,14.0777,14.0872,14.0585,14.0681,277464.0
2018-01-25 12:35:00,14.71,14.73,14.7,14.71,213360.0,14.0681,14.0872,14.0585,14.0681,213360.0
2018-01-25 12:40:00,14.7,14.71,14.67,14.69,589200.0,14.0585,14.0681,14.0298,14.049,589200.0
2018-01-25 12:45:00,14.69,14.71,14.69,14.69,198264.0,14.049,14.0681,14.049,14.049,198264.0
2018-01-25 12:50:00,14.7,14.7,14.65,14.66,390948.0,14.0585,14.0585,14.0107,14.0203,390948.0
2018-01-25 12:55:00,14.66,14.66,14.64,14.64,381264.0,14.0203,14.0203,14.0011,14.0011,381264.0
2018-01-25 13:00:00,14.64,14.64,14.58,14.6,591876.0,14.0011,14.0011,13.9438,13.9629,591876.0
2018-01-25 13:05:00,14.6,14.64,14.58,14.63,477456.0,13.9629,14.0011,13.9438,13.9916,477456.0
2018-01-25 13:10:00,14.63,14.67,14.63,14.67,830184.0,13.9916,14.0298,13.9916,14.0298,830184.0
2018-01-25 13:15:00,14.67,14.68,14.65,14.68,212784.0,14.0298,14.0394,14.0107,14.0394,212784.0
2018-01-25 13:20:00,14.69,14.69,14.64,14.67,354840.0,14.049,14.049,14.0011,14.0298,354840.0
2018-01-25 13:25:00,14.67,14.67,14.64,14.66,101880.0,14.0298,14.0298,14.0011,14.0203,101880.0
2018-01-25 13:30:00,14.65,14.67,14.64,14.66,116844.0,14.0107,14.0298,14.0011,14.0203,116844.0
2018-01-25 13:35:00,14.65,14.69,14.65,14.69,175320.0,14.0107,14.049,14.0107,14.049,175320.0
2018-01-25 13:40:00,14.69,14.7,14.68,14.69,243336.0,14.049,14.0585,14.0394,14.049,243336.0
2018-01-25 13:45:00,14.69,14.7,14.68,14.69,95508.0,14.049,14.0585,14.0394,14.049,95508.0
2018-01-25 13:50:00,14.69,14.72,14.69,14.71,296664.0,14.049,14.0777,14.049,14.0681,296664.0
2018-01-25 13:55:00,14.71,14.72,14.69,14.69,45504.0,14.0681,14.0777,14.049,14.049,45504.0
2018-01-25 14:00:00,14.7,14.7,14.66,14.66,284832.0,14.0585,14.0585,14.0203,14.0203,284832.0
2018-01-25 14:05:00,14.67,14.69,14.66,14.69,79272.0,14.0298,14.049,14.0203,14.049,79272.0
2018-01-25 14:10:00,14.68,14.68,14.56,14.6,1499436.0,14.0394,14.0394,13.9246,13.9629,1499436.0
2018-01-25 14:15:00,14.6,14.64,14.56,14.63,893844.0,13.9629,14.0011,13.9246,13.9916,893844.0
2018-01-25 14:20:00,14.63,14.63,14.59,14.6,209676.0,13.9916,13.9916,13.9533,13.9629,209676.0
2018-01-25 14:25:00,14.6,14.63,14.58,14.62,425124.0,13.9629,13.9916,13.9438,13.982,425124.0
2018-01-25 14:30:00,14.63,14.63,14.6,14.6,117252.0,13.9916,13.9916,13.9629,13.9629,117252.0
2018-01-25 14:35:00,14.6,14.6,14.51,14.52,1368900.0,13.9629,13.9629,13.8768,13.8864,1368900.0
2018-01-25 14:40:00,14.52,14.53,14.49,14.52,1872552.0,13.8864,13.8959,13.8577,13.8864,1872552.0
2018-01-25 14:45:00,14.53,14.54,14.44,14.51,2060484.0,13.8959,13.9055,13.8099,13.8768,2060484.0
2018-01-25 14:50:00,14.51,14.51,14.43,14.47,1769640.0,13.8768,13.8768,13.8003,13.8386,1769640.0
2018-01-25 14:55:00,14.48,14.53,14.46,14.47,799104.0,13.8481,13.8959,13.829,13.8386,799104.0
2018-01-25 15:00:00,14.47,14.48,14.42,14.45,681948.0,13.8386,13.8481,13.7907,13.8194,681948.0
2018-01-25 15:05:00,14.47,14.48,14.44,14.44,295452.0,13.8386,13.8481,13.8099,13.8099,295452.0
2018-01-25 15:10:00,14.44,14.45,14.38,14.41,1061376.0,13.8099,13.8194,13.7525,13.7812,1061376.0
2018-01-25 15:15:00,14.42,14.5,14.41,14.47,815796.0,13.7907,13.8673,13.7812,13.8386,815796.0
2018-01-25 15:20:00,14.48,14.51,14.48,14.51,432264.0,13.8481,13.8768,13.8481,13.8768,432264.0
2018-01-25 15:25:00,14.51,14.54,14.48,14.49,569472.0,13.8768,13.9055,13.8481,13.8577,569472.0
2018-01-25 15:30:00,14.49,14.52,14.47,14.49,394668.0,13.8577,13.8864,13.8386,13.8577,394668.0
2018-01-25 15:35:00,14.5,14.5,14.45,14.46,335040.0,13.8673,13.8673,13.8194,13.829,335040.0
2018-01-25 15:40:00,14.46,14.49,14.44,14.48,385920.0,13.829,13.8577,13.8099,13.8481,385920.0
2018-01-25 15:45:00,14.48,14.51,14.48,14.49,409944.0,13.8481,13.8768,13.8481,13.8577,409944.0
2018-01-25 15:50:00,14.5,14.53,14.49,14.5,516336.0,13.8673,13.8959,13.8577,13.8673,516336.0
2018-01-25 15:55:00,14.5,14.55,14.49,14.53,1491972.0,13.8673,13.9151,13.8577,13.8959,1491972.0
2018-01-26 09:30:00,14.75,14.78,14.67,14.72,2001684.0,14.1063,14.135,14.0298,14.0777,2001684.0
2018-01-26 09:35:00,14.72,14.77,14.72,14.75,1603596.0,14.0777,14.1255,14.0777,14.1063,1603596.0
2018-01-26 09:40:00,14.75,14.77,14.7,14.72,1041840.0,14.1063,14.1255,14.0585,14.0777,1041840.0
2018-01-26 09:45:00,14.71,14.76,14.68,14.74,1065564.0,14.0681,14.1159,14.0394,14.0968,1065564.0
2018-01-26 09:50:00,14.74,14.78,14.73,14.76,1099188.0,14.0968,14.135,14.0872,14.1159,1099188.0
2018-01-26 09:55:00,14.77,14.8,14.76,14.77,1553148.0,14.1255,14.1542,14.1159,14.1255,1553148.0
2018-01-26 10:00:00,14.77,14.82,14.77,14.78,902784.0,14.1255,14.1733,14.1255,14.135,902784.0
2018-01-26 10:05:00,14.78,14.81,14.76,14.81,623136.0,14.135,14.1637,14.1159,14.1637,623136.0
2018-01-26 10:10:00,14.8,14.8,14.76,14.76,467988.0,14.1542,14.1542,14.1159,14.1159,467988.0
2018-01-26 10:15:00,14.75,14.77,14.71,14.77,807516.0,14.1063,14.1255,14.0681,14.1255,807516.0
2018-01-26 10:20:00,14.77,14.78,14.75,14.76,526968.0,14.1255,14.135,14.1063,14.1159,526968.0
2018-01-26 10:25:00,14.77,14.79,14.76,14.78,412200.0,14.1255,14.1446,14.1159,14.135,412200.0
2018-01-26 10:30:00,14.78,14.8,14.78,14.79,922836.0,14.135,14.1542,14.135,14.1446,922836.0
2018-01-26 10:35:00,14.79,14.87,14.79,14.85,1619400.0,14.1446,14.2211,14.1446,14.202,1619400.0
2018-01-26 10:40:00,14.86,14.88,14.85,14.87,1210956.0,14.2115,14.2307,14.202,14.2211,1210956.0
2018-01-26 10:45:00,14.87,14.87,14.84,14.85,515064.0,14.2211,14.2211,14.1924,14.202,515064.0
2018-01-26 10:50:00,14.85,14.9,14.85,14.89,536004.0,14.202,14.2498,14.202,14.2402,536004.0
2018-01-26 10:55:00,14.89,14.91,14.88,14.88,580488.0,14.2402,14.2594,14.2307,14.2307,580488.0
2018-01-26 11:00:00,14.88,14.9,14.87,14.87,399672.0,14.2307,14.2498,14.2211,14.2211,399672.0
2018-01-26 11:05:00,14.86,14.89,14.85,14.89,256056.0,14.2115,14.2402,14.202,14.2402,256056.0
2018-01-26 11:10:00,14.89,14.9,14.87,14.87,338652.0,14.2402,14.2498,14.2211,14.2211,338652.0
2018-01-26 11:15:00,14.87,14.9,14.85,14.9,644340.0,14.2211,14.2498,14.202,14.2498,644340.0
2018-01-26 11:20:00,14.89,14.91,14.88,14.9,503148.0,14.2402,14.2594,14.2307,14.2498,503148.0
2018-01-26 11:25:00,14.9,14.9,14.88,14.88,214128.0,14.2498,14.2498,14.2307,14.2307,214128.0
2018-01-26 11:30:00,14.89,14.9,14.89,14.9,282444.0,14.2402,14.2498,14.2402,14.2498,282444.0
2018-01-26 11:35:00,14.9,14.9,14.86,14.86,424440.0,14.2498,14.2498,14.2115,14.2115,424440.0
2018-01-26 11:40:00,14.86,14.88,14.83,14.88,393072.0,14.2115,14.2307,14.1829,14.2307,393072.0
2018-01-26 11:45:00,14.88,14.88,14.86,14.87,291504.0,14.2307,14.2307,14.2115,14.2211,291504.0
2018-01-26 11:50:00,14.86,14.86,14.83,14.84,699444.0,14.2115,14.2115,14.1829,14.1924,699444.0
2018-01-26 11:55:00,14.84,14.85,14.83,14.85,342228.0,14.1924,14.202,14.1829,14.202,342228.0
2018-01-26 12:00:00,14.85,14.86,14.83,14.85,138492.0,14.202,14.2115,14.1829,14.202,138492.0
2018-01-26 12:05:00,14.85,14.85,14.82,14.83,351588.0,14.202,14.202,14.1733,14.1829,351588.0
2018-01-26 12:10:00,14.84,14.84,14.82,14.82,410436.0,14.1924,14.1924,14.1733,14.1733,410436.0
2018-01-26 12:15:00,14.82,14.85,14.81,14.85,154752.0,14.1733,14.202,14.1637,14.202,154752.0
2018-01-26 12:20:00,14.85,14.88,14.84,14.87,781080.0,14.202,14.2307,14.1924,14.2211,781080.0
2018-01-26 12:25:00,14.87,14.88,14.86,14.87,355824.0,14.2211,14.2307,14.2115,14.2211,355824.0
2018-01-26 12:30:00,14.87,14.88,14.86,14.87,1018728.0,14.2211,14.2307,14.2115,14.2211,1018728.0
2018-01-26 12:35:00,14.88,14.88,14.87,14.87,92520.0,14.2307,14.2307,14.2211,14.2211,92520.0
2018-01-26 12:40:00,14.88,14.88,14.86,14.87,92568.0,14.2307,14.2307,14.2115,14.2211,92568.0
2018-01-26 12:45:00,14.87,14.88,14.86,14.88,244944.0,14.2211,14.2307,14.2115,14.2307,244944.0
2018-01-26 12:50:00,14.88,14.9,14.88,14.9,275556.0,14.2307,14.2498,14.2307,14.2498,275556.0
2018-01-26 12:55:00,14.89,14.89,14.87,14.87,247716.0,14.2402,14.2402,14.2211,14.2211,247716.0
2018-01-26 13:00:00,14.88,14.9,14.88,14.89,575580.0,14.2307,14.2498,14.2307,14.2402,575580.0
2018-01-26 13:05:00,14.9,14.9,14.89,14.9,167448.0,14.2498,14.2498,14.2402,14.2498,167448.0
2018-01-26 13:10:00,14.9,14.91,14.89,14.91,347592.0,14.2498,14.2594,14.2402,14.2594,347592.0
2018-01-26 13:15:00,14.9,14.92,14.9,14.9,1351440.0,14.2498,14.2689,14.2498,14.2498,1351440.0
2018-01-26 13:20:00,14.9,14.94,14.9,14.92,861312.0,14.2498,14.2881,14.2498,14.2689,861312.0
2018-01-26 13:25:00,14.92,14.93,14.91,14.92,217524.0,14.2689,14.2785,14.2594,14.2689,217524.0
2018-01-26 13:30:00,14.92,14.94,14.92,14.94,121524.0,14.2689,14.2881,14.2689,14.2881,121524.0
2018-01-26 13:35:00,14.94,14.95,14.93,14.95,239748.0,14.2881,14.2976,14.2785,14.2976,239748.0
2018-01-26 13:40:00,14.94,14.95,14.93,14.94,324588.0,14.2881,14.2976,14.2785,14.2881,324588.0
2018-01-26 13:45:00,14.94,14.96,14.94,14.95,224604.0,14.2881,14.3072,14.2881,14.2976,224604.0
2018-01-26 13:50:00,14.96,14.98,14.95,14.97,412836.0,14.3072,14.3263,14.2976,14.3167,412836.0
2018-01-26 13:55:00,14.97,14.98,14.97,14.97,314844.0,14.3167,14.3263,14.3167,14.3167,314844.0
2018-01-26 14:00:00,14.97,15.0,14.97,14.99,347976.0,14.3167,14.3454,14.3167,14.3359,347976.0
2018-01-26 14:05:00,14.99,14.99,14.97,14.99,469428.0,14.3359,14.3359,14.3167,14.3359,469428.0
2018-01-26 14:10:00,14.99,15.01,14.99,15.01,891672.0,14.3359,14.355,14.3359,14.355,891672.0
2018-01-26 14:15:00,15.01,15.02,14.99,15.0,346692.0,14.355,14.3646,14.3359,14.3454,346692.0
2018-01-26 14:20:00,14.99,15.01,14.98,14.98,303240.0,14.3359,14.355,14.3263,14.3263,303240.0
2018-01-26 14:25:00,14.98,14.98,14.94,14.94,512292.0,14.3263,14.3263,14.2881,14.2881,512292.0
2018-01-26 14:30:00,14.94,14.98,14.92,14.98,784512.0,14.2881,14.3263,14.2689,14.3263,784512.0
2018-01-26 14:35:00,14.97,14.99,14.97,14.99,431676.0,14.3167,14.3359,14.3167,14.3359,431676.0
2018-01-26 14:40:00,14.99,15.01,14.97,14.97,595692.0,14.3359,14.355,14.3167,14.3167,595692.0
2018-01-26 14:45:00,14.98,15.01,14.97,15.0,363132.0,14.3263,14.355,14.3167,14.3454,363132.0
2018-01-26 14:50:00,15.0,15.0,14.97,14.99,275988.0,14.3454,14.3454,14.3167,14.3359,275988.0
2018-01-26 14:55:00,14.99,14.99,14.98,14.99,150312.0,14.3359,14.3359,14.3263,14.3359,150312.0
2018-01-26 15:00:00,14.98,15.01,14.97,15.0,224784.0,14.3263,14.355,14.3167,14.3454,224784.0
2018-01-26 15:05:00,15.0,15.03,15.0,15.03,646020.0,14.3454,14.3741,14.3454,14.3741,646020.0
2018-01-26 15:10:00,15.03,15.07,15.03,15.06,1164684.0,14.3741,14.4124,14.3741,14.4028,1164684.0
2018-01-26 15:15:00,15.07,15.07,15.05,15.07,551016.0,14.4124,14.4124,14.3933,14.4124,551016.0
2018-01-26 15:20:00,15.07,15.08,15.05,15.06,426612.0,14.4124,14.4219,14.3933,14.4028,426612.0
2018-01-26 15:25:00,15.06,15.06,15.04,15.05,465084.0,14.4028,14.4028,14.3837,14.3933,465084.0
2018-01-26 15:30:00,15.05,15.06,15.04,15.06,323724.0,14.3933,14.4028,14.3837,14.4028,323724.0
2018-01-26 15:35:00,15.06,15.09,15.05,15.09,2418864.0,14.4028,14.4315,14.3933,14.4315,2418864.0
2018-01-26 15:40:00,15.09,15.1,15.08,15.09,442944.0,14.4315,14.4411,14.4219,14.4315,442944.0
2018-01-26 15:45:00,15.09,15.1,15.09,15.1,588024.0,14.4315,14.4411,14.4315,14.4411,588024.0
2018-01-26 15:50:00,15.1,15.16,15.1,15.16,1050036.0,14.4411,14.4985,14.4411,14.4985,1050036.0
2018-01-26 15:55:00,15.15,15.17,15.13,15.16,1455804.0,14.4889,14.508,14.4698,14.4985,1455804.0
2018-01-29 09:30:00,15.08,15.08,14.95,14.98,2765208.0,14.4219,14.4219,14.2976,14.3263,2765208.0
2018-01-29 09:35:00,14.98,15.08,14.94,15.07,2531556.0,14.3263,14.4219,14.2881,14.4124,2531556.0
2018-01-29 09:40:00,15.07,15.13,15.06,15.11,2610360.0,14.4124,14.4698,14.4028,14.4506,2610360.0
2018-01-29 09:45:00,15.11,15.12,15.07,15.07,1089000.0,14.4506,14.4602,14.4124,14.4124,1089000.0
2018-01-29 09:50:00,15.09,15.1,15.02,15.07,1744212.0,14.4315,14.4411,14.3646,14.4124,1744212.0
2018-01-29 09:55:00,15.08,15.11,15.07,15.1,819072.0,14.4219,14.4506,14.4124,14.4411,819072.0
2018-01-29 10:00:00,15.1,15.1,15.0,15.03,2020104.0,14.4411,14.4411,14.3454,14.3741,2020104.0
2018-01-29 10:05:00,15.04,15.05,14.98,15.03,1465392.0,14.3837,14.3933,14.3263,14.3741,1465392.0
2018-01-29 10:10:00,15.03,15.06,15.02,15.03,868668.0,14.3741,14.4028,14.3646,14.3741,868668.0
2018-01-29 10:15:00,15.03,15.03,14.98,15.0,1223772.0,14.3741,14.3741,14.3263,14.3454,1223772.0
2018-01-29 10:20:00,15.0,15.03,14.99,15.02,645444.0,14.3454,14.3741,14.3359,14.3646,645444.0
2018-01-29 10:25:00,15.02,15.08,15.02,15.06,1062168.0,14.3646,14.4219,14.3646,14.4028,1062168.0
2018-01-29 10:30:00,15.07,15.07,15.03,15.04,617460.0,14.4124,14.4124,14.3741,14.3837,617460.0
2018-01-29 10:35:00,15.04,15.04,14.95,14.95,1412868.0,14.3837,14.3837,14.2976,14.2976,1412868.0
2018-01-29 10:40:00,14.96,14.97,14.88,14.9,1884696.0,14.3072,14.3167,14.2307,14.2498,1884696.0
2018-01-29 10:45:00,14.91,14.96,14.91,14.95,815988.0,14.2594,14.3072,14.2594,14.2976,815988.0
2018-01-29 10:50:00,14.95,14.96,14.92,14.92,474300.0,14.2976,14.3072,14.2689,14.2689,474300.0
2018-01-29 10:55:00,14.92,14.99,14.91,14.96,980268.0,14.2689,14.3359,14.2594,14.3072,980268.0
2018-01-29 11:00:00,14.96,14.97,14.91,14.92,584280.0,14.3072,14.3167,14.2594,14.2689,584280.0
2018-01-29 11:05:00,14.92,14.95,14.89,14.91,1878420.0,14.2689,14.2976,14.2402,14.2594,1878420.0
2018-01-29 11:10:00,14.91,14.94,14.87,14.94,924540.0,14.2594,14.2881,14.2211,14.2881,924540.0
2018-01-29 11:15:00,14.93,14.97,14.93,14.95,624312.0,14.2785,14.3167,14.2785,14.2976,624312.0
2018-01-29 11:20:00,14.95,15.04,14.95,15.02,1306128.0,14.2976,14.3837,14.2976,14.3646,1306128.0
2018-01-29 11:25:00,15.02,15.02,14.98,15.0,473136.0,14.3646,14.3646,14.3263,14.3454,473136.0
2018-01-29 11:30:00,15.0,15.03,14.99,15.03,430212.0,14.3454,14.3741,14.3359,14.3741,430212.0
2018-01-29 11:35:00,15.02,15.04,15.01,15.04,405264.0,14.3646,14.3837,14.355,14.3837,405264.0
2018-01-29 11:40:00,15.03,15.07,14.99,15.07,940944.0,14.3741,14.4124,14.3359,14.4124,940944.0
2018-01-29 11:45:00,15.07,15.09,15.04,15.05,964104.0,14.4124,14.4315,14.3837,14.3933,964104.0
2018-01-29 11:50:00,15.05,15.07,15.05,15.06,470880.0,14.3933,14.4124,14.3933,14.4028,470880.0
2018-01-29 11:55:00,15.06,15.07,15.03,15.03,306816.0,14.4028,14.4124,14.3741,14.3741,306816.0
2018-01-29 12:00:00,15.03,15.03,14.99,15.0,476664.0,14.3741,14.3741,14.3359,14.3454,476664.0
2018-01-29 12:05:00,15.01,15.04,15.0,15.03,317736.0,14.355,14.3837,14.3454,14.3741,317736.0
2018-01-29 12:10:00,15.04,15.07,15.02,15.06,326760.0,14.3837,14.4124,14.3646,14.4028,326760.0
2018-01-29 12:15:00,15.06,15.08,15.05,15.08,511308.0,14.4028,14.4219,14.3933,14.4219,511308.0
2018-01-29 12:20:00,15.08,15.08,15.05,15.07,465180.0,14.4219,14.4219,14.3933,14.4124,465180.0
2018-01-29 12:25:00,15.07,15.08,15.03,15.07,538008.0,14.4124,14.4219,14.3741,14.4124,538008.0
2018-01-29 12:30:00,15.07,15.08,15.04,15.04,358896.0,14.4124,14.4219,14.3837,14.3837,358896.0
2018-01-29 12:35:00,15.05,15.06,15.03,15.03,269928.0,14.3933,14.4028,14.3741,14.3741,269928.0
2018-01-29 12:40:00,15.04,15.05,15.02,15.03,341820.0,14.3837,14.3933,14.3646,14.3741,341820.0
2018-01-29 12:45:00,15.03,15.05,15.03,15.05,303732.0,14.3741,14.3933,14.3741,14.3933,303732.0
2018-01-29 12:50:00,15.04,15.1,15.04,15.09,1050036.0,14.3837,14.4411,14.3837,14.4315,1050036.0
2018-01-29 12:55:00,15.1,15.13,15.09,15.11,1028196.0,14.4411,14.4698,14.4315,14.4506,1028196.0
2018-01-29 13:00:00,15.12,15.13,15.11,15.13,519528.0,14.4602,14.4698,14.4506,14.4698,519528.0
2018-01-29 13:05:00,15.13,15.15,15.12,15.14,719256.0,14.4698,14.4889,14.4602,14.4793,719256.0
2018-01-29 13:10:00,15.14,15.15,15.13,15.14,455052.0,14.4793,14.4889,14.4698,14.4793,455052.0
2018-01-29 13:15:00,15.14,15.18,15.14,15.15,803916.0,14.4793,14.5176,14.4793,14.4889,803916.0
2018-01-29 13:20:00,15.15,15.15,15.12,15.13,471684.0,14.4889,14.4889,14.4602,14.4698,471684.0
2018-01-29 13:25:00,15.13,15.15,15.12,15.13,199668.0,14.4698,14.4889,14.4602,14.4698,199668.0
2018-01-29 13:30:00,15.13,15.14,15.1,15.11,364092.0,14.4698,14.4793,14.4411,14.4506,364092.0
2018-01-29 13:35:00,15.11,15.13,15.11,15.12,418080.0,14.4506,14.4698,14.4506,14.4602,418080.0
2018-01-29 13:40:00,15.12,15.12,15.1,15.1,220920.0,14.4602,14.4602,14.4411,14.4411,220920.0
2018-01-29 13:45:00,15.1,15.12,15.09,15.09,375564.0,14.4411,14.4602,14.4315,14.4315,375564.0
2018-01-29 13:50:00,15.09,15.1,15.07,15.09,585060.0,14.4315,14.4411,14.4124,14.4315,585060.0
2018-01-29 13:55:00,15.08,15.1,15.08,15.09,608472.0,14.4219,14.4411,14.4219,14.4315,608472.0
2018-01-29 14:00:00,15.09,15.12,15.08,15.08,467028.0,14.4315,14.4602,14.4219,14.4219,467028.0
2018-01-29 14:05:00,15.08,15.1,15.08,15.09,269268.0,14.4219,14.4411,14.4219,14.4315,269268.0
2018-01-29 14:10:00,15.08,15.1,15.05,15.1,743568.0,14.4219,14.4411,14.3933,14.4411,743568.0
2018-01-29 14:15:00,15.1,15.11,15.07,15.07,478692.0,14.4411,14.4506,14.4124,14.4124,478692.0
2018-01-29 14:20:00,15.08,15.1,15.07,15.08,339780.0,14.4219,14.4411,14.4124,14.4219,339780.0
2018-01-29 14:25:00,15.07,15.08,15.06,15.07,341400.0,14.4124,14.4219,14.4028,14.4124,341400.0
2018-01-29 14:30:00,15.07,15.08,15.05,15.05,514452.0,14.4124,14.4219,14.3933,14.3933,514452.0
2018-01-29 14:35:00,15.05,15.06,15.03,15.03,675960.0,14.3933,14.4028,14.3741,14.3741,675960.0
2018-01-29 14:40:00,15.03,15.05,15.01,15.03,535668.0,14.3741,14.3933,14.355,14.3741,535668.0
2018-01-29 14:45:00,15.03,15.06,15.03,15.05,149904.0,14.3741,14.4028,14.3741,14.3933,149904.0
2018-01-29 14:50:00,15.05,15.06,15.03,15.03,333840.0,14.3933,14.4028,14.3741,14.3741,333840.0
2018-01-29 14:55:00,15.04,15.07,15.04,15.05,156696.0,14.3837,14.4124,14.3837,14.3933,156696.0
2018-01-29 15:00:00,15.05,15.07,15.03,15.05,202824.0,14.3933,14.4124,14.3741,14.3933,202824.0
2018-01-29 15:05:00,15.05,15.06,15.03,15.06,96060.0,14.3933,14.4028,14.3741,14.4028,96060.0
2018-01-29 15:10:00,15.06,15.08,15.05,15.06,307932.0,14.4028,14.4219,14.3933,14.4028,307932.0
2018-01-29 15:15:00,15.06,15.09,15.06,15.07,204288.0,14.4028,14.4315,14.4028,14.4124,204288.0
2018-01-29 15:20:00,15.06,15.07,15.02,15.03,692292.0,14.4028,14.4124,14.3646,14.3741,692292.0
2018-01-29 15:25:00,15.03,15.03,14.98,14.99,773892.0,14.3741,14.3741,14.3263,14.3359,773892.0
2018-01-29 15:30:00,14.99,15.01,14.98,15.0,318576.0,14.3359,14.355,14.3263,14.3454,318576.0
2018-01-29 15:35:00,15.0,15.01,14.96,14.97,662472.0,14.3454,14.355,14.3072,14.3167,662472.0
2018-01-29 15:40:00,14.96,14.97,14.93,14.93,1000560.0,14.3072,14.3167,14.2785,14.2785,1000560.0
2018-01-29 15:45:00,14.93,14.94,14.87,14.87,1270428.0,14.2785,14.2881,14.2211,14.2211,1270428.0
2018-01-29 15:50:00,14.87,15.03,14.87,15.01,1307292.0,14.2211,14.3741,14.2211,14.355,1307292.0
2018-01-29 15:55:00,15.02,15.05,14.95,14.96,1388484.0,14.3646,14.3933,14.2976,14.3072,1388484.0
2018-01-30 09:30:00,14.55,14.63,14.43,14.59,4820700.0,13.9151,13.9916,13.8003,13.9533,4820700.0
2018-01-30 09:35:00,14.59,14.66,14.59,14.6,2315208.0,13.9533,14.0203,13.9533,13.9629,2315208.0
2018-01-30 09:40:00,14.6,14.66,14.56,14.61,1665096.0,13.9629,14.0203,13.9246,13.9725,1665096.0
2018-01-30 09:45:00,14.6,14.61,14.49,14.51,2309328.0,13.9629,13.9725,13.8577,13.8768,2309328.0
2018-01-30 09:50:00,14.49,14.55,14.46,14.5,1654836.0,13.8577,13.9151,13.829,13.8673,1654836.0
2018-01-30 09:55:00,14.51,14.54,14.45,14.46,1572144.0,13.8768,13.9055,13.8194,13.829,1572144.0
2018-01-30 10:00:00,14.46,14.51,14.42,14.45,1857156.0,13.829,13.8768,13.7907,13.8194,1857156.0
2018-01-30 10:05:00,14.45,14.45,14.36,14.42,2013348.0,13.8194,13.8194,13.7334,13.7907,2013348.0
2018-01-30 10:10:00,14.42,14.47,14.38,14.47,1228284.0,13.7907,13.8386,13.7525,13.8386,1228284.0
2018-01-30 10:15:00,14.46,14.49,14.42,14.43,1028916.0,13.829,13.8577,13.7907,13.8003,1028916.0
2018-01-30 10:20:00,14.42,14.51,14.4,14.5,815832.0,13.7907,13.8768,13.7716,13.8673,815832.0
2018-01-30 10:25:00,14.5,14.58,14.49,14.58,1285848.0,13.8673,13.9438,13.8577,13.9438,1285848.0
2018-01-30 10:30:00,14.58,14.63,14.58,14.61,1441128.0,13.9438,13.9916,13.9438,13.9725,1441128.0
2018-01-30 10:35:00,14.61,14.63,14.57,14.62,758940.0,13.9725,13.9916,13.9342,13.982,758940.0
2018-01-30 10:40:00,14.62,14.62,14.56,14.56,772236.0,13.982,13.982,13.9246,13.9246,772236.0
2018-01-30 10:45:00,14.57,14.58,14.52,14.53,629928.0,13.9342,13.9438,13.8864,13.8959,629928.0
2018-01-30 10:50:00,14.52,14.59,14.51,14.59,315756.0,13.8864,13.9533,13.8768,13.9533,315756.0
2018-01-30 10:55:00,14.59,14.7,14.58,14.69,1251768.0,13.9533,14.0585,13.9438,14.049,1251768.0
2018-01-30 11:00:00,14.69,14.74,14.68,14.7,1098696.0,14.049,14.0968,14.0394,14.0585,1098696.0
2018-01-30 11:05:00,14.71,14.76,14.67,14.76,880476.0,14.0681,14.1159,14.0298,14.1159,880476.0
2018-01-30 11:10:00,14.76,14.78,14.7,14.75,681864.0,14.1159,14.135,14.0585,14.1063,681864.0
2018-01-30 11:15:00,14.76,14.77,14.71,14.72,412284.0,14.1159,14.1255,14.0681,14.0777,412284.0
2018-01-30 11:20:00,14.73,14.75,14.67,14.68,372540.0,14.0872,14.1063,14.0298,14.0394,372540.0
2018-01-30 11:25:00,14.68,14.7,14.66,14.68,500280.0,14.0394,14.0585,14.0203,14.0394,500280.0
2018-01-30 11:30:00,14.68,14.68,14.61,14.64,686148.0,14.0394,14.0394,13.9725,14.0011,686148.0
2018-01-30 11:35:00,14.65,14.7,14.63,14.64,328140.0,14.0107,14.0585,13.9916,14.0011,328140.0
2018-01-30 11:40:00,14.65,14.73,14.64,14.7,365844.0,14.0107,14.0872,14.0011,14.0585,365844.0
2018-01-30 11:45:00,14.7,14.72,14.65,14.66,443124.0,14.0585,14.0777,14.0107,14.0203,443124.0
2018-01-30 11:50:00,14.65,14.67,14.62,14.63,606108.0,14.0107,14.0298,13.982,13.9916,606108.0
2018-01-30 11:55:00,14.63,14.65,14.58,14.59,583524.0,13.9916,14.0107,13.9438,13.9533,583524.0
2018-01-30 12:00:00,14.6,14.63,14.58,14.61,311820.0,13.9629,13.9916,13.9438,13.9725,311820.0
2018-01-30 12:05:00,14.6,14.63,14.57,14.61,428664.0,13.9629,13.9916,13.9342,13.9725,428664.0
2018-01-30 12:10:00,14.61,14.64,14.61,14.63,256476.0,13.9725,14.0011,13.9725,13.9916,256476.0
2018-01-30 12:15:00,14.63,14.64,14.6,14.63,231156.0,13.9916,14.0011,13.9629,13.9916,231156.0
2018-01-30 12:20:00,14.63,14.65,14.62,14.63,212340.0,13.9916,14.0107,13.982,13.9916,212340.0
2018-01-30 12:25:00,14.62,14.64,14.59,14.59,229656.0,13.982,14.0011,13.9533,13.9533,229656.0
2018-01-30 12:30:00,14.58,14.61,14.58,14.61,224412.0,13.9438,13.9725,13.9438,13.9725,224412.0
2018-01-30 12:35:00,14.6,14.61,14.54,14.54,376812.0,13.9629,13.9725,13.9055,13.9055,376812.0
2018-01-30 12:40:00,14.55,14.59,14.53,14.53,352536.0,13.9151,13.9533,13.8959,13.8959,352536.0
2018-01-30 12:45:00,14.53,14.54,14.51,14.51,499692.0,13.8959,13.9055,13.8768,13.8768,499692.0
2018-01-30 12:50:00,14.52,14.56,14.51,14.52,416148.0,13.8864,13.9246,13.8768,13.8864,416148.0
2018-01-30 12:55:00,14.52,14.55,14.52,14.55,298116.0,13.8864,13.9151,13.8864,13.9151,298116.0
2018-01-30 13:00:00,14.55,14.55,14.47,14.47,888468.0,13.9151,13.9151,13.8386,13.8386,888468.0
2018-01-30 13:05:00,14.47,14.48,14.44,14.47,853020.0,13.8386,13.8481,13.8099,13.8386,853020.0
2018-01-30 13:10:00,14.47,14.51,14.47,14.48,232500.0,13.8386,13.8768,13.8386,13.8481,232500.0
2018-01-30 13:15:00,14.47,14.53,14.46,14.49,409332.0,13.8386,13.8959,13.829,13.8577,409332.0
2018-01-30 13:20:00,14.49,14.51,14.45,14.47,468336.0,13.8577,13.8768,13.8194,13.8386,468336.0
2018-01-30 13:25:00,14.47,14.51,14.47,14.48,317172.0,13.8386,13.8768,13.8386,13.8481,317172.0
2018-01-30 13:30:00,14.48,14.54,14.48,14.53,385212.0,13.8481,13.9055,13.8481,13.8959,385212.0
2018-01-30 13:35:00,14.52,14.57,14.51,14.57,808464.0,13.8864,13.9342,13.8768,13.9342,808464.0
2018-01-30 13:40:00,14.57,14.59,14.56,14.57,416556.0,13.9342,13.9533,13.9246,13.9342,416556.0
2018-01-30 13:45:00,14.58,14.61,14.58,14.6,408480.0,13.9438,13.9725,13.9438,13.9629,408480.0
2018-01-30 13:50:00,14.6,14.62,14.59,14.61,533784.0,13.9629,13.982,13.9533,13.9725,533784.0
2018-01-30 13:55:00,14.62,14.64,14.61,14.61,515796.0,13.982,14.0011,13.9725,13.9725,515796.0
2018-01-30 14:00:00,14.61,14.64,14.61,14.63,315828.0,13.9725,14.0011,13.9725,13.9916,315828.0
2018-01-30 14:05:00,14.64,14.66,14.61,14.62,427848.0,14.0011,14.0203,13.9725,13.982,427848.0
2018-01-30 14:10:00,14.62,14.69,14.6,14.66,750660.0,13.982,14.049,13.9629,14.0203,750660.0
2018-01-30 14:15:00,14.66,14.66,14.62,14.63,416004.0,14.0203,14.0203,13.982,13.9916,416004.0
2018-01-30 14:20:00,14.64,14.65,14.61,14.62,246600.0,14.0011,14.0107,13.9725,13.982,246600.0
2018-01-30 14:25:00,14.62,14.65,14.6,14.62,215016.0,13.982,14.0107,13.9629,13.982,215016.0
2018-01-30 14:30:00,14.63,14.63,14.53,14.54,549384.0,13.9916,13.9916,13.8959,13.9055,549384.0
2018-01-30 14:35:00,14.54,14.55,14.52,14.55,341724.0,13.9055,13.9151,13.8864,13.9151,341724.0
2018-01-30 14:40:00,14.55,14.55,14.51,14.55,378780.0,13.9151,13.9151,13.8768,13.9151,378780.0
2018-01-30 14:45:00,14.55,14.55,14.53,14.55,196824.0,13.9151,13.9151,13.8959,13.9151,196824.0
2018-01-30 14:50:00,14.55,14.57,14.51,14.56,429156.0,13.9151,13.9342,13.8768,13.9246,429156.0
2018-01-30 14:55:00,14.56,14.56,14.52,14.52,181668.0,13.9246,13.9246,13.8864,13.8864,181668.0
2018-01-30 15:00:00,14.52,14.58,14.51,14.58,272796.0,13.8864,13.9438,13.8768,13.9438,272796.0
2018-01-30 15:05:00,14.58,14.58,14.54,14.56,275976.0,13.9438,13.9438,13.9055,13.9246,275976.0
2018-01-30 15:10:00,14.57,14.62,14.57,14.62,266436.0,13.9342,13.982,13.9342,13.982,266436.0
2018-01-30 15:15:00,14.62,14.64,14.61,14.62,451824.0,13.982,14.0011,13.9725,13.982,451824.0
2018-01-30 15:20:00,14.62,14.65,14.59,14.62,390576.0,13.982,14.0107,13.9533,13.982,390576.0
2018-01-30 15:25:00,14.62,14.64,14.61,14.64,299496.0,13.982,14.0011,13.9725,14.0011,299496.0
2018-01-30 15:30:00,14.63,14.66,14.62,14.64,701976.0,13.9916,14.0203,13.982,14.0011,701976.0
2018-01-30 15:35:00,14.65,14.69,14.65,14.66,563100.0,14.0107,14.049,14.0107,14.0203,563100.0
2018-01-30 15:40:00,14.66,14.67,14.63,14.63,788892.0,14.0203,14.0298,13.9916,13.9916,788892.0
2018-01-30 15:45:00,14.63,14.67,14.63,14.63,533256.0,13.9916,14.0298,13.9916,13.9916,533256.0
2018-01-30 15:50:00,14.64,14.65,14.61,14.63,781332.0,14.0011,14.0107,13.9725,13.9916,781332.0
2018-01-30 15:55:00,14.63,14.65,14.58,14.6,1809972.0,13.9916,14.0107,13.9438,13.9629,1809972.0
2018-01-31 09:30:00,14.84,14.9,14.83,14.87,2829960.0,14.1924,14.2498,14.1829,14.2211,2829960.0
2018-01-31 09:35:00,14.87,14.92,14.85,14.89,1765728.0,14.2211,14.2689,14.202,14.2402,1765728.0
2018-01-31 09:40:00,14.88,14.92,14.87,14.92,1727916.0,14.2307,14.2689,14.2211,14.2689,1727916.0
2018-01-31 09:45:00,14.92,14.92,14.86,14.87,1218696.0,14.2689,14.2689,14.2115,14.2211,1218696.0
2018-01-31 09:50:00,14.88,14.9,14.86,14.87,765384.0,14.2307,14.2498,14.2115,14.2211,765384.0
2018-01-31 09:55:00,14.87,14.9,14.82,14.86,1140648.0,14.2211,14.2498,14.1733,14.2115,1140648.0
2018-01-31 10:00:00,14.85,14.87,14.79,14.8,854100.0,14.202,14.2211,14.1446,14.1542,854100.0
2018-01-31 10:05:00,14.8,14.86,14.79,14.84,844188.0,14.1542,14.2115,14.1446,14.1924,844188.0
2018-01-31 10:10:00,14.83,14.88,14.81,14.88,869940.0,14.1829,14.2307,14.1637,14.2307,869940.0
2018-01-31 10:15:00,14.88,14.9,14.87,14.89,555120.0,14.2307,14.2498,14.2211,14.2402,555120.0
2018-01-31 10:20:00,14.89,14.9,14.86,14.88,496668.0,14.2402,14.2498,14.2115,14.2307,496668.0
2018-01-31 10:25:00,14.88,14.88,14.85,14.87,327972.0,14.2307,14.2307,14.202,14.2211,327972.0
2018-01-31 10:30:00,14.86,14.89,14.84,14.89,279564.0,14.2115,14.2402,14.1924,14.2402,279564.0
2018-01-31 10:35:00,14.89,14.9,14.86,14.87,504432.0,14.2402,14.2498,14.2115,14.2211,504432.0
2018-01-31 10:40:00,14.88,14.88,14.81,14.81,739992.0,14.2307,14.2307,14.1637,14.1637,739992.0
2018-01-31 10:45:00,14.81,14.84,14.79,14.83,632508.0,14.1637,14.1924,14.1446,14.1829,632508.0
2018-01-31 10:50:00,14.83,14.84,14.8,14.81,382716.0,14.1829,14.1924,14.1542,14.1637,382716.0
2018-01-31 10:55:00,14.81,14.81,14.74,14.77,1218468.0,14.1637,14.1637,14.0968,14.1255,1218468.0
2018-01-31 11:00:00,14.79,14.8,14.75,14.78,212016.0,14.1446,14.1542,14.1063,14.135,212016.0
2018-01-31 11:05:00,14.79,14.8,14.73,14.74,685956.0,14.1446,14.1542,14.0872,14.0968,685956.0
2018-01-31 11:10:00,14.73,14.77,14.71,14.76,805896.0,14.0872,14.1255,14.0681,14.1159,805896.0
2018-01-31 11:15:00,14.77,14.77,14.72,14.72,282396.0,14.1255,14.1255,14.0777,14.0777,282396.0
2018-01-31 11:20:00,14.73,14.74,14.69,14.72,695112.0,14.0872,14.0968,14.049,14.0777,695112.0
2018-01-31 11:25:00,14.72,14.75,14.69,14.69,302592.0,14.0777,14.1063,14.049,14.049,302592.0
2018-01-31 11:30:00,14.69,14.76,14.69,14.76,316620.0,14.049,14.1159,14.049,14.1159,316620.0
2018-01-31 11:35:00,14.75,14.76,14.74,14.76,420252.0,14.1063,14.1159,14.0968,14.1159,420252.0
2018-01-31 11:40:00,14.75,14.76,14.73,14.73,141144.0,14.1063,14.1159,14.0872,14.0872,141144.0
2018-01-31 11:45:00,14.73,14.74,14.72,14.72,236736.0,14.0872,14.0968,14.0777,14.0777,236736.0
2018-01-31 11:50:00,14.72,14.72,14.66,14.67,560604.0,14.0777,14.0777,14.0203,14.0298,560604.0
2018-01-31 11:55:00,14.67,14.7,14.66,14.66,999888.0,14.0298,14.0585,14.0203,14.0203,999888.0
2018-01-31 12:00:00,14.66,14.7,14.64,14.69,566520.0,14.0203,14.0585,14.0011,14.049,566520.0
2018-01-31 12:05:00,14.69,14.71,14.68,14.7,149376.0,14.049,14.0681,14.0394,14.0585,149376.0
2018-01-31 12:10:00,14.7,14.73,14.7,14.72,266256.0,14.0585,14.0872,14.0585,14.0777,266256.0
2018-01-31 12:15:00,14.73,14.73,14.71,14.73,123000.0,14.0872,14.0872,14.0681,14.0872,123000.0
2018-01-31 12:20:00,14.73,14.78,14.73,14.77,479808.0,14.0872,14.135,14.0872,14.1255,479808.0
2018-01-31 12:25:00,14.77,14.78,14.76,14.77,188880.0,14.1255,14.135,14.1159,14.1255,188880.0
2018-01-31 12:30:00,14.77,14.78,14.76,14.78,218424.0,14.1255,14.135,14.1159,14.135,218424.0
2018-01-31 12:35:00,14.78,14.78,14.77,14.78,340260.0,14.135,14.135,14.1255,14.135,340260.0
2018-01-31 12:40:00,14.78,14.79,14.75,14.76,324780.0,14.135,14.1446,14.1063,14.1159,324780.0
2018-01-31 12:45:00,14.77,14.78,14.75,14.75,78528.0,14.1255,14.135,14.1063,14.1063,78528.0
2018-01-31 12:50:00,14.75,14.77,14.74,14.76,255432.0,14.1063,14.1255,14.0968,14.1159,255432.0
2018-01-31 12:55:00,14.76,14.77,14.75,14.76,222648.0,14.1159,14.1255,14.1063,14.1159,222648.0
2018-01-31 13:00:00,14.76,14.79,14.76,14.77,824016.0,14.1159,14.1446,14.1159,14.1255,824016.0
2018-01-31 13:05:00,14.77,14.79,14.77,14.77,410508.0,14.1255,14.1446,14.1255,14.1255,410508.0
2018-01-31 13:10:00,14.76,14.79,14.76,14.78,262044.0,14.1159,14.1446,14.1159,14.135,262044.0
2018-01-31 13:15:00,14.78,14.78,14.75,14.77,287640.0,14.135,14.135,14.1063,14.1255,287640.0
2018-01-31 13:20:00,14.78,14.81,14.77,14.81,347112.0,14.135,14.1637,14.1255,14.1637,347112.0
2018-01-31 13:25:00,14.81,14.83,14.81,14.83,325944.0,14.1637,14.1829,14.1637,14.1829,325944.0
2018-01-31 13:30:00,14.83,14.83,14.81,14.82,89400.0,14.1829,14.1829,14.1637,14.1733,89400.0
2018-01-31 13:35:00,14.82,14.82,14.78,14.79,251160.0,14.1733,14.1733,14.135,14.1446,251160.0
2018-01-31 13:40:00,14.79,14.8,14.78,14.78,158556.0,14.1446,14.1542,14.135,14.135,158556.0
2018-01-31 13:45:00,14.78,14.78,14.77,14.78,134292.0,14.135,14.135,14.1255,14.135,134292.0
2018-01-31 13:50:00,14.78,14.78,14.76,14.78,135084.0,14.135,14.135,14.1159,14.135,135084.0
2018-01-31 13:55:00,14.79,14.8,14.75,14.76,175284.0,14.1446,14.1542,14.1063,14.1159,175284.0
2018-01-31 14:00:00,14.77,14.85,14.75,14.76,801804.0,14.1255,14.202,14.1063,14.1159,801804.0
2018-01-31 14:05:00,14.75,14.81,14.75,14.79,887904.0,14.1063,14.1637,14.1063,14.1446,887904.0
2018-01-31 14:10:00,14.8,14.81,14.74,14.75,399816.0,14.1542,14.1637,14.0968,14.1063,399816.0
2018-01-31 14:15:00,14.75,14.78,14.74,14.77,372756.0,14.1063,14.135,14.0968,14.1255,372756.0
2018-01-31 14:20:00,14.77,14.77,14.66,14.66,1027776.0,14.1255,14.1255,14.0203,14.0203,1027776.0
2018-01-31 14:25:00,14.67,14.71,14.65,14.7,769764.0,14.0298,14.0681,14.0107,14.0585,769764.0
2018-01-31 14:30:00,14.69,14.73,14.68,14.71,349764.0,14.049,14.0872,14.0394,14.0681,349764.0
2018-01-31 14:35:00,14.7,14.71,14.65,14.67,434244.0,14.0585,14.0681,14.0107,14.0298,434244.0
2018-01-31 14:40:00,14.67,14.72,14.66,14.68,335748.0,14.0298,14.0777,14.0203,14.0394,335748.0
2018-01-31 14:45:00,14.69,14.69,14.59,14.6,999108.0,14.049,14.049,13.9533,13.9629,999108.0
2018-01-31 14:50:00,14.6,14.61,14.55,14.61,1371852.0,13.9629,13.9725,13.9151,13.9725,1371852.0
2018-01-31 14:55:00,14.6,14.64,14.6,14.63,567204.0,13.9629,14.0011,13.9629,13.9916,567204.0
2018-01-31 15:00:00,14.62,14.63,14.54,14.56,850596.0,13.982,13.9916,13.9055,13.9246,850596.0
2018-01-31 15:05:00,14.56,14.56,14.5,14.55,1343076.0,13.9246,13.9246,13.8673,13.9151,1343076.0
2018-01-31 15:10:00,14.56,14.59,14.54,14.56,391008.0,13.9246,13.9533,13.9055,13.9246,391008.0
2018-01-31 15:15:00,14.56,14.59,14.53,14.57,441852.0,13.9246,13.9533,13.8959,13.9342,441852.0
2018-01-31 15:20:00,14.57,14.62,14.57,14.62,419196.0,13.9342,13.982,13.9342,13.982,419196.0
2018-01-31 15:25:00,14.61,14.66,14.59,14.65,565752.0,13.9725,14.0203,13.9533,14.0107,565752.0
2018-01-31 15:30:00,14.65,14.68,14.64,14.68,650880.0,14.0107,14.0394,14.0011,14.0394,650880.0
2018-01-31 15:35:00,14.67,14.74,14.65,14.71,1123704.0,14.0298,14.0968,14.0107,14.0681,1123704.0
2018-01-31 15:40:00,14.72,14.78,14.72,14.77,872700.0,14.0777,14.135,14.0777,14.1255,872700.0
2018-01-31 15:45:00,14.76,14.8,14.73,14.74,646788.0,14.1159,14.1542,14.0872,14.0968,646788.0
2018-01-31 15:50:00,14.73,14.73,14.67,14.69,717048.0,14.0872,14.0872,14.0298,14.049,717048.0
2018-01-31 15:55:00,14.69,14.76,14.67,14.75,1338384.0,14.049,14.1159,14.0298,14.1063,1338384.0
2018-02-01 09:30:00,14.44,14.59,14.42,14.56,2557404.0,13.8099,13.9533,13.7907,13.9246,2557404.0
2018-02-01 09:35:00,14.56,14.64,14.55,14.61,1592616.0,13.9246,14.0011,13.9151,13.9725,1592616.0
2018-02-01 09:40:00,14.62,14.62,14.53,14.54,1049088.0,13.982,13.982,13.8959,13.9055,1049088.0
2018-02-01 09:45:00,14.54,14.59,14.5,14.55,1322004.0,13.9055,13.9533,13.8673,13.9151,1322004.0
2018-02-01 09:50:00,14.55,14.63,14.54,14.62,1134456.0,13.9151,13.9916,13.9055,13.982,1134456.0
2018-02-01 09:55:00,14.62,14.7,14.6,14.66,1372392.0,13.982,14.0585,13.9629,14.0203,1372392.0
2018-02-01 10:00:00,14.66,14.73,14.64,14.7,811056.0,14.0203,14.0872,14.0011,14.0585,811056.0
2018-02-01 10:05:00,14.71,14.73,14.66,14.68,706704.0,14.0681,14.0872,14.0203,14.0394,706704.0
2018-02-01 10:10:00,14.68,14.7,14.66,14.67,585156.0,14.0394,14.0585,14.0203,14.0298,585156.0
2018-02-01 10:15:00,14.68,14.72,14.66,14.71,554808.0,14.0394,14.0777,14.0203,14.0681,554808.0
2018-02-01 10:20:00,14.72,14.74,14.68,14.69,494964.0,14.0777,14.0968,14.0394,14.049,494964.0
2018-02-01 10:25:00,14.69,14.7,14.62,14.63,725004.0,14.049,14.0585,13.982,13.9916,725004.0
2018-02-01 10:30:00,14.63,14.65,14.6,14.65,856548.0,13.9916,14.0107,13.9629,14.0107,856548.0
2018-02-01 10:35:00,14.65,14.74,14.64,14.73,800100.0,14.0107,14.0968,14.0011,14.0872,800100.0
2018-02-01 10:40:00,14.74,14.77,14.72,14.74,801060.0,14.0968,14.1255,14.0777,14.0968,801060.0
2018-02-01 10:45:00,14.73,14.77,14.73,14.75,754020.0,14.0872,14.1255,14.0872,14.1063,754020.0
2018-02-01 10:50:00,14.76,14.8,14.76,14.79,842484.0,14.1159,14.1542,14.1159,14.1446,842484.0
2018-02-01 10:55:00,14.79,14.81,14.75,14.77,489108.0,14.1446,14.1637,14.1063,14.1255,489108.0
2018-02-01 11:00:00,14.77,14.81,14.73,14.73,855492.0,14.1255,14.1637,14.0872,14.0872,855492.0
2018-02-01 11:05:00,14.73,14.74,14.7,14.71,512748.0,14.0872,14.0968,14.0585,14.0681,512748.0
2018-02-01 11:10:00,14.71,14.72,14.67,14.7,522756.0,14.0681,14.0777,14.0298,14.0585,522756.0
2018-02-01 11:15:00,14.72,14.75,14.71,14.72,788400.0,14.0777,14.1063,14.0681,14.0777,788400.0
2018-02-01 11:20:00,14.73,14.73,14.67,14.67,180120.0,14.0872,14.0872,14.0298,14.0298,180120.0
2018-02-01 11:25:00,14.67,14.69,14.66,14.67,406320.0,14.0298,14.049,14.0203,14.0298,406320.0
2018-02-01 11:30:00,14.67,14.72,14.66,14.72,443100.0,14.0298,14.0777,14.0203,14.0777,443100.0
2018-02-01 11:35:00,14.72,14.74,14.69,14.73,685752.0,14.0777,14.0968,14.049,14.0872,685752.0
2018-02-01 11:40:00,14.73,14.78,14.71,14.78,818148.0,14.0872,14.135,14.0681,14.135,818148.0
2018-02-01 11:45:00,14.77,14.79,14.76,14.76,509184.0,14.1255,14.1446,14.1159,14.1159,509184.0
2018-02-01 11:50:00,14.77,14.78,14.76,14.77,373116.0,14.1255,14.135,14.1159,14.1255,373116.0
2018-02-01 11:55:00,14.77,14.79,14.76,14.78,353484.0,14.1255,14.1446,14.1159,14.135,353484.0
2018-02-01 12:00:00,14.78,14.81,14.73,14.75,492612.0,14.135,14.1637,14.0872,14.1063,492612.0
2018-02-01 12:05:00,14.76,14.77,14.74,14.74,208728.0,14.1159,14.1255,14.0968,14.0968,208728.0
2018-02-01 12:10:00,14.75,14.76,14.73,14.74,303588.0,14.1063,14.1159,14.0872,14.0968,303588.0
2018-02-01 12:15:00,14.74,14.78,14.72,14.78,349728.0,14.0968,14.135,14.0777,14.135,349728.0
2018-02-01 12:20:00,14.77,14.79,14.77,14.78,456624.0,14.1255,14.1446,14.1255,14.135,456624.0
2018-02-01 12:25:00,14.77,14.78,14.74,14.76,416904.0,14.1255,14.135,14.0968,14.1159,416904.0
2018-02-01 12:30:00,14.76,14.79,14.75,14.78,352080.0,14.1159,14.1446,14.1063,14.135,352080.0
2018-02-01 12:35:00,14.79,14.79,14.77,14.79,221916.0,14.1446,14.1446,14.1255,14.1446,221916.0
2018-02-01 12:40:00,14.78,14.78,14.75,14.75,282804.0,14.135,14.135,14.1063,14.1063,282804.0
2018-02-01 12:45:00,14.76,14.78,14.75,14.76,175188.0,14.1159,14.135,14.1063,14.1159,175188.0
2018-02-01 12:50:00,14.76,14.77,14.75,14.77,188652.0,14.1159,14.1255,14.1063,14.1255,188652.0
2018-02-01 12:55:00,14.77,14.78,14.76,14.78,188136.0,14.1255,14.135,14.1159,14.135,188136.0
2018-02-01 13:00:00,14.78,14.81,14.78,14.81,488412.0,14.135,14.1637,14.135,14.1637,488412.0
2018-02-01 13:05:00,14.81,14.85,14.81,14.82,815424.0,14.1637,14.202,14.1637,14.1733,815424.0
2018-02-01 13:10:00,14.82,14.84,14.82,14.83,248064.0,14.1733,14.1924,14.1733,14.1829,248064.0
2018-02-01 13:15:00,14.82,14.83,14.81,14.81,173256.0,14.1733,14.1829,14.1637,14.1637,173256.0
2018-02-01 13:20:00,14.81,14.82,14.81,14.81,131304.0,14.1637,14.1733,14.1637,14.1637,131304.0
2018-02-01 13:25:00,14.81,14.84,14.81,14.82,529992.0,14.1637,14.1924,14.1637,14.1733,529992.0
2018-02-01 13:30:00,14.82,14.82,14.78,14.79,300348.0,14.1733,14.1733,14.135,14.1446,300348.0
2018-02-01 13:35:00,14.79,14.79,14.75,14.75,244296.0,14.1446,14.1446,14.1063,14.1063,244296.0
2018-02-01 13:40:00,14.76,14.76,14.72,14.72,471600.0,14.1159,14.1159,14.0777,14.0777,471600.0
2018-02-01 13:45:00,14.72,14.73,14.68,14.7,383760.0,14.0777,14.0872,14.0394,14.0585,383760.0
2018-02-01 13:50:00,14.7,14.71,14.63,14.64,689904.0,14.0585,14.0681,13.9916,14.0011,689904.0
2018-02-01 13:55:00,14.64,14.65,14.6,14.62,925080.0,14.0011,14.0107,13.9629,13.982,925080.0
2018-02-01 14:00:00,14.61,14.65,14.57,14.62,1001916.0,13.9725,14.0107,13.9342,13.982,1001916.0
2018-02-01 14:05:00,14.62,14.62,14.58,14.59,605508.0,13.982,13.982,13.9438,13.9533,605508.0
2018-02-01 14:10:00,14.58,14.6,14.54,14.55,584832.0,13.9438,13.9629,13.9055,13.9151,584832.0
2018-02-01 14:15:00,14.55,14.58,14.54,14.54,585048.0,13.9151,13.9438,13.9055,13.9055,585048.0
2018-02-01 14:20:00,14.54,14.57,14.44,14.49,2095596.0,13.9055,13.9342,13.8099,13.8577,2095596.0
2018-02-01 14:25:00,14.49,14.54,14.47,14.53,1061844.0,13.8577,13.9055,13.8386,13.8959,1061844.0
2018-02-01 14:30:00,14.54,14.54,14.48,14.48,580332.0,13.9055,13.9055,13.8481,13.8481,580332.0
2018-02-01 14:35:00,14.49,14.56,14.48,14.54,495684.0,13.8577,13.9246,13.8481,13.9055,495684.0
2018-02-01 14:40:00,14.54,14.57,14.53,14.54,572472.0,13.9055,13.9342,13.8959,13.9055,572472.0
2018-02-01 14:45:00,14.55,14.59,14.55,14.58,409056.0,13.9151,13.9533,13.9151,13.9438,409056.0
2018-02-01 14:50:00,14.58,14.6,14.57,14.59,310572.0,13.9438,13.9629,13.9342,13.9533,310572.0
2018-02-01 14:55:00,14.6,14.61,14.6,14.61,303732.0,13.9629,13.9725,13.9629,13.9725,303732.0
2018-02-01 15:00:00,14.6,14.62,14.58,14.58,264468.0,13.9629,13.982,13.9438,13.9438,264468.0
2018-02-01 15:05:00,14.58,14.61,14.55,14.61,260796.0,13.9438,13.9725,13.9151,13.9725,260796.0
2018-02-01 15:10:00,14.61,14.61,14.55,14.56,304812.0,13.9725,13.9725,13.9151,13.9246,304812.0
2018-02-01 15:15:00,14.55,14.59,14.53,14.54,219360.0,13.9151,13.9533,13.8959,13.9055,219360.0
2018-02-01 15:20:00,14.53,14.55,14.5,14.53,388380.0,13.8959,13.9151,13.8673,13.8959,388380.0
2018-02-01 15:25:00,14.52,14.53,14.45,14.45,842232.0,13.8864,13.8959,13.8194,13.8194,842232.0
2018-02-01 15:30:00,14.45,14.45,14.33,14.38,2653848.0,13.8194,13.8194,13.7047,13.7525,2653848.0
2018-02-01 15:35:00,14.38,14.39,14.3,14.31,1468128.0,13.7525,13.7621,13.676,13.6855,1468128.0
2018-02-01 15:40:00,14.31,14.32,14.24,14.3,2658396.0,13.6855,13.6951,13.6186,13.676,2658396.0
2018-02-01 15:45:00,14.3,14.41,14.3,14.4,1048524.0,13.676,13.7812,13.676,13.7716,1048524.0
2018-02-01 15:50:00,14.4,14.47,14.4,14.42,1173480.0,13.7716,13.8386,13.7716,13.7907,1173480.0
2018-02-01 15:55:00,14.42,14.43,14.39,14.4,1673568.0,13.7907,13.8003,13.7621,13.7716,1673568.0
2018-02-02 09:30:00,14.23,14.27,14.16,14.25,2454792.0,13.609,13.6473,13.5421,13.6282,2454792.0
2018-02-02 09:35:00,14.25,14.32,14.23,14.23,1633284.0,13.6282,13.6951,13.609,13.609,1633284.0
2018-02-02 09:40:00,14.22,14.25,14.16,14.2,2094912.0,13.5995,13.6282,13.5421,13.5803,2094912.0
2018-02-02 09:45:00,14.2,14.24,14.11,14.12,2245008.0,13.5803,13.6186,13.4943,13.5038,2245008.0
2018-02-02 09:50:00,14.12,14.12,13.97,13.97,3475860.0,13.5038,13.5038,13.3604,13.3604,3475860.0
2018-02-02 09:55:00,13.97,14.04,13.95,14.04,1941480.0,13.3604,13.4273,13.3413,13.4273,1941480.0
2018-02-02 10:00:00,14.03,14.04,13.82,13.83,3096204.0,13.4178,13.4273,13.2169,13.2265,3096204.0
2018-02-02 10:05:00,13.83,13.89,13.74,13.89,3520440.0,13.2265,13.2839,13.1404,13.2839,3520440.0
2018-02-02 10:10:00,13.88,13.96,13.84,13.95,1844472.0,13.2743,13.3508,13.2361,13.3413,1844472.0
2018-02-02 10:15:00,13.95,13.97,13.92,13.95,1169592.0,13.3413,13.3604,13.3126,13.3413,1169592.0
2018-02-02 10:20:00,13.95,14.01,13.9,13.99,1145280.0,13.3413,13.3986,13.2934,13.3795,1145280.0
2018-02-02 10:25:00,13.98,14.03,13.98,14.03,896100.0,13.3699,13.4178,13.3699,13.4178,896100.0
2018-02-02 10:30:00,14.02,14.03,13.96,14.01,993540.0,13.4082,13.4178,13.3508,13.3986,993540.0
2018-02-02 10:35:00,14.01,14.09,14.0,14.07,1064700.0,13.3986,13.4751,13.3891,13.456,1064700.0
2018-02-02 10:40:00,14.07,14.14,14.07,14.1,944796.0,13.456,13.523,13.456,13.4847,944796.0
2018-02-02 10:45:00,14.1,14.1,14.06,14.09,673452.0,13.4847,13.4847,13.4465,13.4751,673452.0
2018-02-02 10:50:00,14.08,14.13,14.08,14.1,802512.0,13.4656,13.5134,13.4656,13.4847,802512.0
2018-02-02 10:55:00,14.1,14.1,14.04,14.08,915768.0,13.4847,13.4847,13.4273,13.4656,915768.0
2018-02-02 11:00:00,14.08,14.08,14.01,14.02,612228.0,13.4656,13.4656,13.3986,13.4082,612228.0
2018-02-02 11:05:00,14.02,14.06,14.02,14.06,713100.0,13.4082,13.4465,13.4082,13.4465,713100.0
2018-02-02 11:10:00,14.06,14.14,14.05,14.12,690984.0,13.4465,13.523,13.4369,13.5038,690984.0
2018-02-02 11:15:00,14.12,14.12,13.99,14.01,909372.0,13.5038,13.5038,13.3795,13.3986,909372.0
2018-02-02 11:20:00,14.0,14.03,13.98,13.98,758760.0,13.3891,13.4178,13.3699,13.3699,758760.0
2018-02-02 11:25:00,13.98,14.04,13.97,14.0,1009116.0,13.3699,13.4273,13.3604,13.3891,1009116.0
2018-02-02 11:30:00,14.0,14.02,13.94,13.94,1028100.0,13.3891,13.4082,13.3317,13.3317,1028100.0
2018-02-02 11:35:00,13.96,13.99,13.93,13.98,646020.0,13.3508,13.3795,13.3221,13.3699,646020.0
2018-02-02 11:40:00,13.99,14.02,13.97,13.97,689712.0,13.3795,13.4082,13.3604,13.3604,689712.0
2018-02-02 11:45:00,13.96,14.01,13.95,13.97,611340.0,13.3508,13.3986,13.3413,13.3604,611340.0
2018-02-02 11:50:00,13.98,14.03,13.97,14.03,411540.0,13.3699,13.4178,13.3604,13.4178,411540.0
2018-02-02 11:55:00,14.02,14.03,13.9,13.91,959064.0,13.4082,13.4178,13.2934,13.303,959064.0
2018-02-02 12:00:00,13.91,13.92,13.86,13.87,833004.0,13.303,13.3126,13.2552,13.2647,833004.0
2018-02-02 12:05:00,13.88,13.91,13.85,13.89,563208.0,13.2743,13.303,13.2456,13.2839,563208.0
2018-02-02 12:10:00,13.9,13.95,13.88,13.94,590664.0,13.2934,13.3413,13.2743,13.3317,590664.0
2018-02-02 12:15:00,13.93,14.01,13.93,14.01,746292.0,13.3221,13.3986,13.3221,13.3986,746292.0
2018-02-02 12:20:00,13.99,14.02,13.97,14.02,605448.0,13.3795,13.4082,13.3604,13.4082,605448.0
2018-02-02 12:25:00,14.02,14.09,14.0,14.09,914868.0,13.4082,13.4751,13.3891,13.4751,914868.0
2018-02-02 12:30:00,14.09,14.09,14.04,14.07,318996.0,13.4751,13.4751,13.4273,13.456,318996.0
2018-02-02 12:35:00,14.07,14.09,14.06,14.07,616656.0,13.456,13.4751,13.4465,13.456,616656.0
2018-02-02 12:40:00,14.07,14.1,14.05,14.1,474804.0,13.456,13.4847,13.4369,13.4847,474804.0
2018-02-02 12:45:00,14.09,14.09,14.02,14.05,433740.0,13.4751,13.4751,13.4082,13.4369,433740.0
2018-02-02 12:50:00,14.04,14.04,14.01,14.01,354852.0,13.4273,13.4273,13.3986,13.3986,354852.0
2018-02-02 12:55:00,14.01,14.04,13.99,13.99,304752.0,13.3986,13.4273,13.3795,13.3795,304752.0
2018-02-02 13:00:00,13.98,14.0,13.95,13.97,588672.0,13.3699,13.3891,13.3413,13.3604,588672.0
2018-02-02 13:05:00,13.96,13.98,13.95,13.95,358416.0,13.3508,13.3699,13.3413,13.3413,358416.0
2018-02-02 13:10:00,13.95,13.99,13.93,13.97,237588.0,13.3413,13.3795,13.3221,13.3604,237588.0
2018-02-02 13:15:00,13.97,13.99,13.93,13.93,353196.0,13.3604,13.3795,13.3221,13.3221,353196.0
2018-02-02 13:20:00,13.94,13.94,13.83,13.83,1152456.0,13.3317,13.3317,13.2265,13.2265,1152456.0
2018-02-02 13:25:00,13.83,13.9,13.81,13.9,747972.0,13.2265,13.2934,13.2074,13.2934,747972.0
2018-02-02 13:30:00,13.9,13.93,13.89,13.92,389292.0,13.2934,13.3221,13.2839,13.3126,389292.0
2018-02-02 13:35:00,13.92,13.93,13.87,13.87,355368.0,13.3126,13.3221,13.2647,13.2647,355368.0
2018-02-02 13:40:00,13.87,13.87,13.83,13.86,423060.0,13.2647,13.2647,13.2265,13.2552,423060.0
2018-02-02 13:45:00,13.84,13.87,13.82,13.82,343092.0,13.2361,13.2647,13.2169,13.2169,343092.0
2018-02-02 13:50:00,13.83,13.88,13.83,13.87,245976.0,13.2265,13.2743,13.2265,13.2647,245976.0
2018-02-02 13:55:00,13.87,13.92,13.87,13.9,548976.0,13.2647,13.3126,13.2647,13.2934,548976.0
2018-02-02 14:00:00,13.9,13.91,13.84,13.85,266496.0,13.2934,13.303,13.2361,13.2456,266496.0
2018-02-02 14:05:00,13.85,13.88,13.81,13.84,612156.0,13.2456,13.2743,13.2074,13.2361,612156.0
2018-02-02 14:10:00,13.84,13.85,13.78,13.83,749916.0,13.2361,13.2456,13.1787,13.2265,749916.0
2018-02-02 14:15:00,13.82,13.83,13.74,13.77,1273788.0,13.2169,13.2265,13.1404,13.1691,1273788.0
2018-02-02 14:20:00,13.78,13.81,13.75,13.79,991524.0,13.1787,13.2074,13.15,13.1882,991524.0
2018-02-02 14:25:00,13.79,13.8,13.71,13.74,1479768.0,13.1882,13.1978,13.1117,13.1404,1479768.0
2018-02-02 14:30:00,13.73,13.86,13.73,13.85,1587876.0,13.1309,13.2552,13.1309,13.2456,1587876.0
2018-02-02 14:35:00,13.85,13.88,13.79,13.8,875496.0,13.2456,13.2743,13.1882,13.1978,875496.0
2018-02-02 14:40:00,13.8,13.85,13.78,13.85,488976.0,13.1978,13.2456,13.1787,13.2456,488976.0
2018-02-02 14:45:00,13.85,13.85,13.75,13.77,838188.0,13.2456,13.2456,13.15,13.1691,838188.0
2018-02-02 14:50:00,13.77,13.77,13.69,13.75,1321968.0,13.1691,13.1691,13.0926,13.15,1321968.0
2018-02-02 14:55:00,13.75,13.75,13.64,13.69,1897884.0,13.15,13.15,13.0448,13.0926,1897884.0
2018-02-02 15:00:00,13.69,13.71,13.62,13.63,1313760.0,13.0926,13.1117,13.0257,13.0352,1313760.0
2018-02-02 15:05:00,13.63,13.63,13.55,13.55,1637880.0,13.0352,13.0352,12.9587,12.9587,1637880.0
2018-02-02 15:10:00,13.56,13.68,13.56,13.65,1460472.0,12.9683,13.083,12.9683,13.0543,1460472.0
2018-02-02 15:15:00,13.65,13.77,13.64,13.71,1401660.0,13.0543,13.1691,13.0448,13.1117,1401660.0
2018-02-02 15:20:00,13.71,13.77,13.7,13.74,1004244.0,13.1117,13.1691,13.1022,13.1404,1004244.0
2018-02-02 15:25:00,13.74,13.77,13.67,13.67,798864.0,13.1404,13.1691,13.0735,13.0735,798864.0
2018-02-02 15:30:00,13.67,13.67,13.61,13.67,843288.0,13.0735,13.0735,13.0161,13.0735,843288.0
2018-02-02 15:35:00,13.65,13.71,13.63,13.69,762984.0,13.0543,13.1117,13.0352,13.0926,762984.0
2018-02-02 15:40:00,13.68,13.68,13.61,13.62,980844.0,13.083,13.083,13.0161,13.0257,980844.0
2018-02-02 15:45:00,13.62,13.63,13.56,13.56,896796.0,13.0257,13.0352,12.9683,12.9683,896796.0
2018-02-02 15:50:00,13.57,13.62,13.54,13.55,1530984.0,12.9778,13.0257,12.9491,12.9587,1530984.0
2018-02-02 15:55:00,13.55,13.56,13.49,13.52,2258304.0,12.9587,12.9683,12.9013,12.93,2258304.0
2018-02-05 09:30:00,13.16,13.24,13.0,13.22,6233820.0,12.5857,12.6622,12.4327,12.6431,6233820.0
2018-02-05 09:35:00,13.22,13.27,13.17,13.19,2212320.0,12.6431,12.6909,12.5953,12.6144,2212320.0
2018-02-05 09:40:00,13.19,13.25,13.15,13.16,1158816.0,12.6144,12.6718,12.5762,12.5857,1158816.0
2018-02-05 09:45:00,13.15,13.27,13.15,13.27,831048.0,12.5762,12.6909,12.5762,12.6909,831048.0
2018-02-05 09:50:00,13.27,13.31,13.25,13.28,1522140.0,12.6909,12.7292,12.6718,12.7005,1522140.0
2018-02-05 09:55:00,13.29,13.39,13.29,13.39,1962912.0,12.7101,12.8057,12.7101,12.8057,1962912.0
2018-02-05 10:00:00,13.39,13.44,13.31,13.42,1197864.0,12.8057,12.8535,12.7292,12.8344,1197864.0
2018-02-05 10:05:00,13.43,13.52,13.38,13.51,1405992.0,12.8439,12.93,12.7961,12.9205,1405992.0
2018-02-05 10:10:00,13.51,13.65,13.51,13.65,1760820.0,12.9205,13.0543,12.9205,13.0543,1760820.0
2018-02-05 10:15:00,13.65,13.67,13.59,13.66,1735248.0,13.0543,13.0735,12.997,13.0639,1735248.0
2018-02-05 10:20:00,13.65,13.77,13.64,13.77,1763928.0,13.0543,13.1691,13.0448,13.1691,1763928.0
2018-02-05 10:25:00,13.77,13.8,13.72,13.75,1748904.0,13.1691,13.1978,13.1213,13.15,1748904.0
2018-02-05 10:30:00,13.75,13.75,13.64,13.64,1796352.0,13.15,13.15,13.0448,13.0448,1796352.0
2018-02-05 10:35:00,13.64,13.68,13.6,13.6,1478172.0,13.0448,13.083,13.0065,13.0065,1478172.0
2018-02-05 10:40:00,13.61,13.72,13.61,13.71,1162104.0,13.0161,13.1213,13.0161,13.1117,1162104.0
2018-02-05 10:45:00,13.71,13.77,13.69,13.7,1509816.0,13.1117,13.1691,13.0926,13.1022,1509816.0
2018-02-05 10:50:00,13.7,13.71,13.64,13.67,584604.0,13.1022,13.1117,13.0448,13.0735,584604.0
2018-02-05 10:55:00,13.66,13.69,13.61,13.63,1077264.0,13.0639,13.0926,13.0161,13.0352,1077264.0
2018-02-05 11:00:00,13.63,13.71,13.62,13.64,920280.0,13.0352,13.1117,13.0257,13.0448,920280.0
2018-02-05 11:05:00,13.64,13.68,13.62,13.63,843828.0,13.0448,13.083,13.0257,13.0352,843828.0
2018-02-05 11:10:00,13.63,13.66,13.59,13.6,443784.0,13.0352,13.0639,12.997,13.0065,443784.0
2018-02-05 11:15:00,13.6,13.62,13.54,13.54,868392.0,13.0065,13.0257,12.9491,12.9491,868392.0
2018-02-05 11:20:00,13.54,13.58,13.49,13.56,946956.0,12.9491,12.9874,12.9013,12.9683,946956.0
2018-02-05 11:25:00,13.56,13.58,13.52,13.53,676404.0,12.9683,12.9874,12.93,12.9396,676404.0
2018-02-05 11:30:00,13.53,13.53,13.47,13.5,561936.0,12.9396,12.9396,12.8822,12.9109,561936.0
2018-02-05 11:35:00,13.5,13.5,13.46,13.46,501336.0,12.9109,12.9109,12.8726,12.8726,501336.0
2018-02-05 11:40:00,13.46,13.47,13.43,13.43,1023576.0,12.8726,12.8822,12.8439,12.8439,1023576.0
2018-02-05 11:45:00,13.44,13.44,13.38,13.38,620364.0,12.8535,12.8535,12.7961,12.7961,620364.0
2018-02-05 11:50:00,13.37,13.43,13.37,13.41,303840.0,12.7866,12.8439,12.7866,12.8248,303840.0
2018-02-05 11:55:00,13.41,13.49,13.4,13.48,576120.0,12.8248,12.9013,12.8153,12.8918,576120.0
2018-02-05 12:00:00,13.48,13.49,13.39,13.4,474996.0,12.8918,12.9013,12.8057,12.8153,474996.0
2018-02-05 12:05:00,13.39,13.4,13.34,13.34,477624.0,12.8057,12.8153,12.7579,12.7579,477624.0
2018-02-05 12:10:00,13.35,13.38,13.32,13.34,686556.0,12.7674,12.7961,12.7387,12.7579,686556.0
2018-02-05 12:15:00,13.35,13.35,13.27,13.27,1104360.0,12.7674,12.7674,12.6909,12.6909,1104360.0
2018-02-05 12:20:00,13.28,13.32,13.23,13.25,1282896.0,12.7005,12.7387,12.6527,12.6718,1282896.0
2018-02-05 12:25:00,13.26,13.36,13.26,13.32,641532.0,12.6814,12.777,12.6814,12.7387,641532.0
2018-02-05 12:30:00,13.33,13.4,13.31,13.38,643404.0,12.7483,12.8153,12.7292,12.7961,643404.0
2018-02-05 12:35:00,13.37,13.37,13.3,13.31,369108.0,12.7866,12.7866,12.7196,12.7292,369108.0
2018-02-05 12:40:00,13.31,13.43,13.31,13.42,691164.0,12.7292,12.8439,12.7292,12.8344,691164.0
2018-02-05 12:45:00,13.41,13.43,13.37,13.42,243420.0,12.8248,12.8439,12.7866,12.8344,243420.0
2018-02-05 12:50:00,13.41,13.45,13.41,13.41,374004.0,12.8248,12.8631,12.8248,12.8248,374004.0
2018-02-05 12:55:00,13.41,13.46,13.35,13.35,658104.0,12.8248,12.8726,12.7674,12.7674,658104.0
2018-02-05 13:00:00,13.33,13.34,13.21,13.22,1203612.0,12.7483,12.7579,12.6335,12.6431,1203612.0
2018-02-05 13:05:00,13.21,13.26,13.17,13.18,997368.0,12.6335,12.6814,12.5953,12.6049,997368.0
2018-02-05 13:10:00,13.17,13.23,13.16,13.2,871224.0,12.5953,12.6527,12.5857,12.624,871224.0
2018-02-05 13:15:00,13.2,13.21,13.09,13.1,1818324.0,12.624,12.6335,12.5188,12.5283,1818324.0
2018-02-05 13:20:00,13.1,13.17,13.08,13.15,963732.0,12.5283,12.5953,12.5092,12.5762,963732.0
2018-02-05 13:25:00,13.16,13.16,13.06,13.13,1059672.0,12.5857,12.5857,12.4901,12.557,1059672.0
2018-02-05 13:30:00,13.14,13.22,13.13,13.13,1104972.0,12.5666,12.6431,12.557,12.557,1104972.0
2018-02-05 13:35:00,13.14,13.17,13.09,13.1,760032.0,12.5666,12.5953,12.5188,12.5283,760032.0
2018-02-05 13:40:00,13.09,13.19,13.09,13.14,717396.0,12.5188,12.6144,12.5188,12.5666,717396.0
2018-02-05 13:45:00,13.15,13.19,13.13,13.17,511104.0,12.5762,12.6144,12.557,12.5953,511104.0
2018-02-05 13:50:00,13.16,13.25,13.16,13.25,482484.0,12.5857,12.6718,12.5857,12.6718,482484.0
2018-02-05 13:55:00,13.24,13.36,13.23,13.34,1370436.0,12.6622,12.777,12.6527,12.7579,1370436.0
2018-02-05 14:00:00,13.35,13.36,13.24,13.26,848124.0,12.7674,12.777,12.6622,12.6814,848124.0
2018-02-05 14:05:00,13.27,13.28,13.18,13.2,559608.0,12.6909,12.7005,12.6049,12.624,559608.0
2018-02-05 14:10:00,13.18,13.24,13.18,13.22,316956.0,12.6049,12.6622,12.6049,12.6431,316956.0
2018-02-05 14:15:00,13.2,13.2,13.08,13.11,1014600.0,12.624,12.624,12.5092,12.5379,1014600.0
2018-02-05 14:20:00,13.1,13.11,13.01,13.02,545436.0,12.5283,12.5379,12.4423,12.4518,545436.0
2018-02-05 14:25:00,13.03,13.07,13.01,13.05,537540.0,12.4614,12.4997,12.4423,12.4805,537540.0
2018-02-05 14:30:00,13.04,13.04,12.94,12.98,1448064.0,12.471,12.471,12.3753,12.4136,1448064.0
2018-02-05 14:35:00,12.97,13.01,12.94,12.99,815292.0,12.404,12.4423,12.3753,12.4231,815292.0
2018-02-05 14:40:00,12.98,13.05,12.96,12.98,862704.0,12.4136,12.4805,12.3945,12.4136,862704.0
2018-02-05 14:45:00,13.0,13.03,12.89,12.91,1695252.0,12.4327,12.4614,12.3275,12.3466,1695252.0
2018-02-05 14:50:00,12.9,12.9,12.8,12.81,1701024.0,12.3371,12.3371,12.2414,12.251,1701024.0
2018-02-05 14:55:00,12.79,12.83,12.65,12.72,1831836.0,12.2319,12.2701,12.098,12.1649,1831836.0
2018-02-05 15:00:00,12.71,12.77,12.52,12.54,2051448.0,12.1554,12.2128,11.9737,11.9928,2051448.0
2018-02-05 15:05:00,12.54,12.62,12.13,12.17,3608928.0,11.9928,12.0693,11.6007,11.6389,3608928.0
2018-02-05 15:10:00,12.15,12.48,11.88,12.42,4561692.0,11.6198,11.9354,11.3616,11.878,4561692.0
2018-02-05 15:15:00,12.45,12.72,12.45,12.53,3320436.0,11.9067,12.1649,11.9067,11.9832,3320436.0
2018-02-05 15:20:00,12.53,12.69,12.4,12.66,1866540.0,11.9832,12.1362,11.8589,12.1076,1866540.0
2018-02-05 15:25:00,12.65,12.79,12.57,12.75,1442556.0,12.098,12.2319,12.0215,12.1936,1442556.0
2018-02-05 15:30:00,12.75,12.79,12.56,12.67,1467516.0,12.1936,12.2319,12.0119,12.1171,1467516.0
2018-02-05 15:35:00,12.67,12.73,12.44,12.45,1262364.0,12.1171,12.1745,11.8972,11.9067,1262364.0
2018-02-05 15:40:00,12.44,12.54,12.32,12.5,1241148.0,11.8972,11.9928,11.7824,11.9545,1241148.0
2018-02-05 15:45:00,12.47,12.5,12.14,12.14,1636692.0,11.9258,11.9545,11.6102,11.6102,1636692.0
2018-02-05 15:50:00,12.13,12.22,12.0,12.02,2163084.0,11.6007,11.6868,11.4764,11.4955,2163084.0
2018-02-05 15:55:00,12.02,12.23,11.92,11.92,2273220.0,11.4955,11.6963,11.3998,11.3998,2273220.0
2018-02-06 09:30:00,11.4,11.81,11.25,11.8,7161672.0,10.9025,11.2946,10.7591,11.2851,7161672.0
2018-02-06 09:35:00,11.82,12.05,11.8,12.02,3441540.0,11.3042,11.5242,11.2851,11.4955,3441540.0
2018-02-06 09:40:00,12.02,12.19,11.91,11.99,2941560.0,11.4955,11.6581,11.3903,11.4668,2941560.0
2018-02-06 09:45:00,12.0,12.23,12.0,12.13,2289060.0,11.4764,11.6963,11.4764,11.6007,2289060.0
2018-02-06 09:50:00,12.13,12.5,12.12,12.47,3454704.0,11.6007,11.9545,11.5911,11.9258,3454704.0
2018-02-06 09:55:00,12.46,12.51,12.06,12.21,3609132.0,11.9163,11.9641,11.5337,11.6772,3609132.0
2018-02-06 10:00:00,12.21,12.44,12.18,12.42,1962852.0,11.6772,11.8972,11.6485,11.878,1962852.0
2018-02-06 10:05:00,12.43,12.5,12.15,12.19,2041776.0,11.8876,11.9545,11.6198,11.6581,2041776.0
2018-02-06 10:10:00,12.19,12.35,12.09,12.11,2151408.0,11.6581,11.8111,11.5624,11.5816,2151408.0
2018-02-06 10:15:00,12.1,12.15,11.79,11.95,3153456.0,11.572,11.6198,11.2755,11.4285,3153456.0
2018-02-06 10:20:00,11.95,12.11,11.71,11.85,1972824.0,11.4285,11.5816,11.199,11.3329,1972824.0
2018-02-06 10:25:00,11.84,11.95,11.72,11.82,954264.0,11.3233,11.4285,11.2086,11.3042,954264.0
2018-02-06 10:30:00,11.83,11.88,11.69,11.71,1109880.0,11.3138,11.3616,11.1799,11.199,1109880.0
2018-02-06 10:35:00,11.72,11.72,11.52,11.71,2013876.0,11.2086,11.2086,11.0173,11.199,2013876.0
2018-02-06 10:40:00,11.7,11.87,11.61,11.84,1395624.0,11.1894,11.352,11.1034,11.3233,1395624.0
2018-02-06 10:45:00,11.86,12.07,11.84,11.92,1615260.0,11.3425,11.5433,11.3233,11.3998,1615260.0
2018-02-06 10:50:00,11.97,12.1,11.84,12.08,1270572.0,11.4477,11.572,11.3233,11.5529,1270572.0
2018-02-06 10:55:00,12.09,12.11,11.92,11.93,721716.0,11.5624,11.5816,11.3998,11.4094,721716.0
2018-02-06 11:00:00,11.93,11.93,11.82,11.87,770688.0,11.4094,11.4094,11.3042,11.352,770688.0
2018-02-06 11:05:00,11.86,11.98,11.75,11.86,921252.0,11.3425,11.4572,11.2373,11.3425,921252.0
2018-02-06 11:10:00,11.86,11.95,11.74,11.79,614724.0,11.3425,11.4285,11.2277,11.2755,614724.0
2018-02-06 11:15:00,11.78,11.94,11.76,11.92,545712.0,11.266,11.419,11.2468,11.3998,545712.0
2018-02-06 11:20:00,11.94,11.99,11.9,11.92,447240.0,11.419,11.4668,11.3807,11.3998,447240.0
2018-02-06 11:25:00,11.9,11.94,11.81,11.86,764412.0,11.3807,11.419,11.2946,11.3425,764412.0
2018-02-06 11:30:00,11.85,11.85,11.67,11.71,921216.0,11.3329,11.3329,11.1608,11.199,921216.0
2018-02-06 11:35:00,11.7,11.79,11.68,11.78,439656.0,11.1894,11.2755,11.1703,11.266,439656.0
2018-02-06 11:40:00,11.78,11.88,11.78,11.84,522552.0,11.266,11.3616,11.266,11.3233,522552.0
2018-02-06 11:45:00,11.84,11.94,11.82,11.93,461928.0,11.3233,11.419,11.3042,11.4094,461928.0
2018-02-06 11:50:00,11.93,12.07,11.93,11.98,1388772.0,11.4094,11.5433,11.4094,11.4572,1388772.0
2018-02-06 11:55:00,12.0,12.06,11.91,11.94,805452.0,11.4764,11.5337,11.3903,11.419,805452.0
2018-02-06 12:00:00,11.95,12.04,11.95,12.0,413904.0,11.4285,11.5146,11.4285,11.4764,413904.0
2018-02-06 12:05:00,12.0,12.15,12.0,12.12,1047864.0,11.4764,11.6198,11.4764,11.5911,1047864.0
2018-02-06 12:10:00,12.1,12.16,12.03,12.16,794544.0,11.572,11.6294,11.505,11.6294,794544.0
2018-02-06 12:15:00,12.15,12.24,12.07,12.12,1028928.0,11.6198,11.7059,11.5433,11.5911,1028928.0
2018-02-06 12:20:00,12.11,12.15,12.04,12.09,740916.0,11.5816,11.6198,11.5146,11.5624,740916.0
2018-02-06 12:25:00,12.1,12.31,12.1,12.3,710460.0,11.572,11.7728,11.572,11.7633,710460.0
2018-02-06 12:30:00,12.29,12.37,12.26,12.29,1176792.0,11.7537,11.8302,11.725,11.7537,1176792.0
2018-02-06 12:35:00,12.3,12.47,12.23,12.46,1344756.0,11.7633,11.9258,11.6963,11.9163,1344756.0
2018-02-06 12:40:00,12.46,12.46,12.35,12.35,1039908.0,11.9163,11.9163,11.8111,11.8111,1039908.0
2018-02-06 12:45:00,12.37,12.37,12.25,12.26,663168.0,11.8302,11.8302,11.7154,11.725,663168.0
2018-02-06 12:50:00,12.27,12.29,12.17,12.23,655692.0,11.7346,11.7537,11.6389,11.6963,655692.0
2018-02-06 12:55:00,12.24,12.32,12.21,12.3,480000.0,11.7059,11.7824,11.6772,11.7633,480000.0
2018-02-06 13:00:00,12.29,12.29,12.08,12.14,714816.0,11.7537,11.7537,11.5529,11.6102,714816.0
2018-02-06 13:05:00,12.16,12.2,12.06,12.08,350700.0,11.6294,11.6676,11.5337,11.5529,350700.0
2018-02-06 13:10:00,12.06,12.25,12.04,12.24,518184.0,11.5337,11.7154,11.5146,11.7059,518184.0
2018-02-06 13:15:00,12.24,12.32,12.2,12.31,417804.0,11.7059,11.7824,11.6676,11.7728,417804.0
2018-02-06 13:20:00,12.29,12.36,12.22,12.24,639936.0,11.7537,11.8206,11.6868,11.7059,639936.0
2018-02-06 13:25:00,12.26,12.36,12.25,12.35,608376.0,11.725,11.8206,11.7154,11.8111,608376.0
2018-02-06 13:30:00,12.33,12.34,12.12,12.16,769416.0,11.792,11.8015,11.5911,11.6294,769416.0
2018-02-06 13:35:00,12.14,12.25,12.14,12.22,404796.0,11.6102,11.7154,11.6102,11.6868,404796.0
2018-02-06 13:40:00,12.22,12.23,12.12,12.15,317580.0,11.6868,11.6963,11.5911,11.6198,317580.0
2018-02-06 13:45:00,12.15,12.19,12.06,12.1,593364.0,11.6198,11.6581,11.5337,11.572,593364.0
2018-02-06 13:50:00,12.09,12.11,11.99,12.0,562620.0,11.5624,11.5816,11.4668,11.4764,562620.0
2018-02-06 13:55:00,12.0,12.04,11.94,11.98,655836.0,11.4764,11.5146,11.419,11.4572,655836.0
2018-02-06 14:00:00,11.98,12.05,11.97,12.02,414744.0,11.4572,11.5242,11.4477,11.4955,414744.0
2018-02-06 14:05:00,12.03,12.03,11.92,11.93,360732.0,11.505,11.505,11.3998,11.4094,360732.0
2018-02-06 14:10:00,11.94,12.12,11.94,12.08,797064.0,11.419,11.5911,11.419,11.5529,797064.0
2018-02-06 14:15:00,12.06,12.07,11.91,11.91,653100.0,11.5337,11.5433,11.3903,11.3903,653100.0
2018-02-06 14:20:00,11.92,11.99,11.88,11.92,536616.0,11.3998,11.4668,11.3616,11.3998,536616.0
2018-02-06 14:25:00,11.9,11.97,11.86,11.96,799116.0,11.3807,11.4477,11.3425,11.4381,799116.0
2018-02-06 14:30:00,11.96,12.06,11.9,12.06,429336.0,11.4381,11.5337,11.3807,11.5337,429336.0
2018-02-06 14:35:00,12.07,12.18,12.07,12.12,1318836.0,11.5433,11.6485,11.5433,11.5911,1318836.0
2018-02-06 14:40:00,12.13,12.2,12.11,12.2,611148.0,11.6007,11.6676,11.5816,11.6676,611148.0
2018-02-06 14:45:00,12.21,12.35,12.2,12.34,1194288.0,11.6772,11.8111,11.6676,11.8015,1194288.0
2018-02-06 14:50:00,12.35,12.4,12.26,12.4,970584.0,11.8111,11.8589,11.725,11.8589,970584.0
2018-02-06 14:55:00,12.41,12.55,12.39,12.51,2066256.0,11.8685,12.0024,11.8493,11.9641,2066256.0
2018-02-06 15:00:00,12.52,12.65,12.49,12.64,2178912.0,11.9737,12.098,11.945,12.0884,2178912.0
2018-02-06 15:05:00,12.65,12.77,12.61,12.77,2188692.0,12.098,12.2128,12.0597,12.2128,2188692.0
2018-02-06 15:10:00,12.77,12.77,12.58,12.59,2034948.0,12.2128,12.2128,12.031,12.0406,2034948.0
2018-02-06 15:15:00,12.6,12.68,12.55,12.58,1098156.0,12.0502,12.1267,12.0024,12.031,1098156.0
2018-02-06 15:20:00,12.59,12.68,12.5,12.52,1327740.0,12.0406,12.1267,11.9545,11.9737,1327740.0
2018-02-06 15:25:00,12.53,12.71,12.53,12.7,1720572.0,11.9832,12.1554,11.9832,12.1458,1720572.0
2018-02-06 15:30:00,12.71,12.81,12.56,12.77,1559268.0,12.1554,12.251,12.0119,12.2128,1559268.0
2018-02-06 15:35:00,12.78,12.89,12.72,12.89,2073996.0,12.2223,12.3275,12.1649,12.3275,2073996.0
2018-02-06 15:40:00,12.89,12.92,12.81,12.81,2251308.0,12.3275,12.3562,12.251,12.251,2251308.0
2018-02-06 15:45:00,12.81,12.84,12.69,12.7,1217040.0,12.251,12.2797,12.1362,12.1458,1217040.0
2018-02-06 15:50:00,12.69,12.79,12.63,12.76,1395900.0,12.1362,12.2319,12.0789,12.2032,1395900.0
2018-02-06 15:55:00,12.76,12.87,12.68,12.87,2567040.0,12.2032,12.3084,12.1267,12.3084,2567040.0
2018-02-07 09:30:00,12.76,12.81,12.62,12.7,2929320.0,12.2032,12.251,12.0693,12.1458,2929320.0
2018-02-07 09:35:00,12.71,12.82,12.67,12.75,2168100.0,12.1554,12.2606,12.1171,12.1936,2168100.0
2018-02-07 09:40:00,12.76,12.88,12.7,12.74,2871552.0,12.2032,12.3179,12.1458,12.1841,2871552.0
2018-02-07 09:45:00,12.74,12.77,12.63,12.65,2214984.0,12.1841,12.2128,12.0789,12.098,2214984.0
2018-02-07 09:50:00,12.66,12.82,12.65,12.78,1055100.0,12.1076,12.2606,12.098,12.2223,1055100.0
2018-02-07 09:55:00,12.77,12.87,12.73,12.85,1155804.0,12.2128,12.3084,12.1745,12.2893,1155804.0
2018-02-07 10:00:00,12.83,12.87,12.78,12.87,1244820.0,12.2701,12.3084,12.2223,12.3084,1244820.0
2018-02-07 10:05:00,12.87,12.99,12.87,12.96,1727892.0,12.3084,12.4231,12.3084,12.3945,1727892.0
2018-02-07 10:10:00,12.96,12.98,12.91,12.97,1335936.0,12.3945,12.4136,12.3466,12.404,1335936.0
2018-02-07 10:15:00,12.97,13.0,12.92,12.94,1530960.0,12.404,12.4327,12.3562,12.3753,1530960.0
2018-02-07 10:20:00,12.95,12.95,12.84,12.88,1399824.0,12.3849,12.3849,12.2797,12.3179,1399824.0
2018-02-07 10:25:00,12.9,12.91,12.83,12.83,709356.0,12.3371,12.3466,12.2701,12.2701,709356.0
2018-02-07 10:30:00,12.85,12.86,12.78,12.8,1080480.0,12.2893,12.2988,12.2223,12.2414,1080480.0
2018-02-07 10:35:00,12.82,12.88,12.78,12.88,595848.0,12.2606,12.3179,12.2223,12.3179,595848.0
2018-02-07 10:40:00,12.87,12.89,12.83,12.83,579396.0,12.3084,12.3275,12.2701,12.2701,579396.0
2018-02-07 10:45:00,12.83,12.96,12.82,12.96,973236.0,12.2701,12.3945,12.2606,12.3945,973236.0
2018-02-07 10:50:00,12.96,13.02,12.95,13.0,1184256.0,12.3945,12.4518,12.3849,12.4327,1184256.0
2018-02-07 10:55:00,13.01,13.03,12.94,13.0,1001856.0,12.4423,12.4614,12.3753,12.4327,1001856.0
2018-02-07 11:00:00,13.01,13.06,13.0,13.05,1098744.0,12.4423,12.4901,12.4327,12.4805,1098744.0
2018-02-07 11:05:00,13.06,13.13,13.05,13.12,1232904.0,12.4901,12.557,12.4805,12.5475,1232904.0
2018-02-07 11:10:00,13.13,13.15,13.09,13.14,1051572.0,12.557,12.5762,12.5188,12.5666,1051572.0
2018-02-07 11:15:00,13.15,13.17,13.06,13.07,932052.0,12.5762,12.5953,12.4901,12.4997,932052.0
2018-02-07 11:20:00,13.06,13.11,13.06,13.1,740364.0,12.4901,12.5379,12.4901,12.5283,740364.0
2018-02-07 11:25:00,13.11,13.12,13.04,13.06,557676.0,12.5379,12.5475,12.471,12.4901,557676.0
2018-02-07 11:30:00,13.05,13.05,12.97,13.01,939060.0,12.4805,12.4805,12.404,12.4423,939060.0
2018-02-07 11:35:00,13.02,13.03,12.98,12.99,482616.0,12.4518,12.4614,12.4136,12.4231,482616.0
2018-02-07 11:40:00,13.0,13.07,12.97,13.07,589428.0,12.4327,12.4997,12.404,12.4997,589428.0
2018-02-07 11:45:00,13.07,13.08,13.01,13.02,625692.0,12.4997,12.5092,12.4423,12.4518,625692.0
2018-02-07 11:50:00,13.02,13.07,12.98,12.98,664332.0,12.4518,12.4997,12.4136,12.4136,664332.0
2018-02-07 11:55:00,12.98,13.03,12.93,13.02,976668.0,12.4136,12.4614,12.3658,12.4518,976668.0
2018-02-07 12:00:00,13.02,13.03,12.98,12.99,409800.0,12.4518,12.4614,12.4136,12.4231,409800.0
2018-02-07 12:05:00,13.0,13.0,12.95,12.97,420324.0,12.4327,12.4327,12.3849,12.404,420324.0
2018-02-07 12:10:00,12.98,13.01,12.97,12.99,301956.0,12.4136,12.4423,12.404,12.4231,301956.0
2018-02-07 12:15:00,12.98,12.99,12.91,12.94,693888.0,12.4136,12.4231,12.3466,12.3753,693888.0
2018-02-07 12:20:00,12.94,12.94,12.9,12.93,522012.0,12.3753,12.3753,12.3371,12.3658,522012.0
2018-02-07 12:25:00,12.93,12.95,12.9,12.94,227556.0,12.3658,12.3849,12.3371,12.3753,227556.0
2018-02-07 12:30:00,12.95,12.96,12.83,12.85,988248.0,12.3849,12.3945,12.2701,12.2893,988248.0
2018-02-07 12:35:00,12.83,12.83,12.78,12.8,924564.0,12.2701,12.2701,12.2223,12.2414,924564.0
2018-02-07 12:40:00,12.8,12.85,12.79,12.83,451128.0,12.2414,12.2893,12.2319,12.2701,451128.0
2018-02-07 12:45:00,12.83,12.87,12.67,12.69,1409736.0,12.2701,12.3084,12.1171,12.1362,1409736.0
2018-02-07 12:50:00,12.68,12.78,12.67,12.71,651600.0,12.1267,12.2223,12.1171,12.1554,651600.0
2018-02-07 12:55:00,12.71,12.77,12.7,12.7,431376.0,12.1554,12.2128,12.1458,12.1458,431376.0
2018-02-07 13:00:00,12.72,12.78,12.62,12.68,1402584.0,12.1649,12.2223,12.0693,12.1267,1402584.0
2018-02-07 13:05:00,12.67,12.67,12.54,12.6,1746432.0,12.1171,12.1171,11.9928,12.0502,1746432.0
2018-02-07 13:10:00,12.61,12.61,12.45,12.48,1445952.0,12.0597,12.0597,11.9067,11.9354,1445952.0
2018-02-07 13:15:00,12.47,12.65,12.4,12.65,1660248.0,11.9258,12.098,11.8589,12.098,1660248.0
2018-02-07 13:20:00,12.65,12.65,12.46,12.53,1317900.0,12.098,12.098,11.9163,11.9832,1317900.0
2018-02-07 13:25:00,12.54,12.6,12.47,12.59,818232.0,11.9928,12.0502,11.9258,12.0406,818232.0
2018-02-07 13:30:00,12.59,12.64,12.56,12.62,770856.0,12.0406,12.0884,12.0119,12.0693,770856.0
2018-02-07 13:35:00,12.61,12.79,12.61,12.72,1459380.0,12.0597,12.2319,12.0597,12.1649,1459380.0
2018-02-07 13:40:00,12.72,12.79,12.71,12.77,366132.0,12.1649,12.2319,12.1554,12.2128,366132.0
2018-02-07 13:45:00,12.77,12.78,12.68,12.68,1058652.0,12.2128,12.2223,12.1267,12.1267,1058652.0
2018-02-07 13:50:00,12.69,12.69,12.63,12.67,591996.0,12.1362,12.1362,12.0789,12.1171,591996.0
2018-02-07 13:55:00,12.67,12.74,12.65,12.73,616404.0,12.1171,12.1841,12.098,12.1745,616404.0
2018-02-07 14:00:00,12.72,12.72,12.56,12.6,889956.0,12.1649,12.1649,12.0119,12.0502,889956.0
2018-02-07 14:05:00,12.61,12.67,12.56,12.57,662928.0,12.0597,12.1171,12.0119,12.0215,662928.0
2018-02-07 14:10:00,12.59,12.69,12.59,12.67,618084.0,12.0406,12.1362,12.0406,12.1171,618084.0
2018-02-07 14:15:00,12.69,12.71,12.67,12.7,354396.0,12.1362,12.1554,12.1171,12.1458,354396.0
2018-02-07 14:20:00,12.71,12.76,12.7,12.7,754392.0,12.1554,12.2032,12.1458,12.1458,754392.0
2018-02-07 14:25:00,12.68,12.77,12.67,12.77,459792.0,12.1267,12.2128,12.1171,12.2128,459792.0
2018-02-07 14:30:00,12.77,12.77,12.73,12.76,460116.0,12.2128,12.2128,12.1745,12.2032,460116.0
2018-02-07 14:35:00,12.75,12.78,12.67,12.67,680712.0,12.1936,12.2223,12.1171,12.1171,680712.0
2018-02-07 14:40:00,12.67,12.68,12.61,12.63,529512.0,12.1171,12.1267,12.0597,12.0789,529512.0
2018-02-07 14:45:00,12.63,12.64,12.48,12.52,857604.0,12.0789,12.0884,11.9354,11.9737,857604.0
2018-02-07 14:50:00,12.51,12.53,12.39,12.52,1205496.0,11.9641,11.9832,11.8493,11.9737,1205496.0
2018-02-07 14:55:00,12.5,12.55,12.46,12.54,649632.0,11.9545,12.0024,11.9163,11.9928,649632.0
2018-02-07 15:00:00,12.53,12.65,12.51,12.61,1315392.0,11.9832,12.098,11.9641,12.0597,1315392.0
2018-02-07 15:05:00,12.63,12.65,12.6,12.6,560040.0,12.0789,12.098,12.0502,12.0502,560040.0
2018-02-07 15:10:00,12.6,12.72,12.59,12.72,685716.0,12.0502,12.1649,12.0406,12.1649,685716.0
2018-02-07 15:15:00,12.72,12.73,12.64,12.67,1117824.0,12.1649,12.1745,12.0884,12.1171,1117824.0
2018-02-07 15:20:00,12.65,12.72,12.63,12.63,1276332.0,12.098,12.1649,12.0789,12.0789,1276332.0
2018-02-07 15:25:00,12.62,12.76,12.61,12.73,1053144.0,12.0693,12.2032,12.0597,12.1745,1053144.0
2018-02-07 15:30:00,12.73,12.74,12.65,12.73,677748.0,12.1745,12.1841,12.098,12.1745,677748.0
2018-02-07 15:35:00,12.74,12.8,12.73,12.76,1044780.0,12.1841,12.2414,12.1745,12.2032,1044780.0
2018-02-07 15:40:00,12.76,12.8,12.72,12.72,905340.0,12.2032,12.2414,12.1649,12.1649,905340.0
2018-02-07 15:45:00,12.72,12.73,12.59,12.63,598308.0,12.1649,12.1745,12.0406,12.0789,598308.0
2018-02-07 15:50:00,12.62,12.63,12.48,12.54,906456.0,12.0693,12.0789,11.9354,11.9928,906456.0
2018-02-07 15:55:00,12.54,12.57,12.37,12.37,1454088.0,11.9928,12.0215,11.8302,11.8302,1454088.0
2018-02-08 09:30:00,12.49,12.51,12.37,12.42,1437408.0,11.945,11.9641,11.8302,11.878,1437408.0
2018-02-08 09:35:00,12.4,12.48,12.38,12.45,850896.0,11.8589,11.9354,11.8398,11.9067,850896.0
2018-02-08 09:40:00,12.44,12.46,12.25,12.25,1749972.0,11.8972,11.9163,11.7154,11.7154,1749972.0
2018-02-08 09:45:00,12.27,12.29,12.19,12.27,1614024.0,11.7346,11.7537,11.6581,11.7346,1614024.0
2018-02-08 09:50:00,12.26,12.35,12.19,12.34,1203744.0,11.725,11.8111,11.6581,11.8015,1203744.0
2018-02-08 09:55:00,12.35,12.43,12.29,12.3,1595652.0,11.8111,11.8876,11.7537,11.7633,1595652.0
2018-02-08 10:00:00,12.3,12.32,12.21,12.27,1091748.0,11.7633,11.7824,11.6772,11.7346,1091748.0
2018-02-08 10:05:00,12.26,12.39,12.26,12.38,1307016.0,11.725,11.8493,11.725,11.8398,1307016.0
2018-02-08 10:10:00,12.37,12.37,12.29,12.33,731520.0,11.8302,11.8302,11.7537,11.792,731520.0
2018-02-08 10:15:00,12.31,12.4,12.29,12.32,828084.0,11.7728,11.8589,11.7537,11.7824,828084.0
2018-02-08 10:20:00,12.3,12.33,12.24,12.31,866160.0,11.7633,11.792,11.7059,11.7728,866160.0
2018-02-08 10:25:00,12.31,12.32,12.16,12.19,1363428.0,11.7728,11.7824,11.6294,11.6581,1363428.0
2018-02-08 10:30:00,12.17,12.22,12.15,12.16,788628.0,11.6389,11.6868,11.6198,11.6294,788628.0
2018-02-08 10:35:00,12.17,12.2,12.07,12.14,1565136.0,11.6389,11.6676,11.5433,11.6102,1565136.0
2018-02-08 10:40:00,12.15,12.2,12.11,12.11,907644.0,11.6198,11.6676,11.5816,11.5816,907644.0
2018-02-08 10:45:00,12.1,12.11,12.0,12.02,1089636.0,11.572,11.5816,11.4764,11.4955,1089636.0
2018-02-08 10:50:00,12.01,12.02,11.84,11.87,1963296.0,11.4859,11.4955,11.3233,11.352,1963296.0
2018-02-08 10:55:00,11.86,11.94,11.77,11.9,1788108.0,11.3425,11.419,11.2564,11.3807,1788108.0
2018-02-08 11:00:00,11.89,12.0,11.86,12.0,1219356.0,11.3712,11.4764,11.3425,11.4764,1219356.0
2018-02-08 11:05:00,12.01,12.04,11.94,11.94,865572.0,11.4859,11.5146,11.419,11.419,865572.0
2018-02-08 11:10:00,11.94,11.98,11.82,11.83,1046412.0,11.419,11.4572,11.3042,11.3138,1046412.0
2018-02-08 11:15:00,11.84,11.89,11.74,11.79,1051260.0,11.3233,11.3712,11.2277,11.2755,1051260.0
2018-02-08 11:20:00,11.79,11.81,11.68,11.72,1546188.0,11.2755,11.2946,11.1703,11.2086,1546188.0
2018-02-08 11:25:00,11.72,11.79,11.69,11.74,754560.0,11.2086,11.2755,11.1799,11.2277,754560.0
2018-02-08 11:30:00,11.74,11.83,11.69,11.83,1279392.0,11.2277,11.3138,11.1799,11.3138,1279392.0
2018-02-08 11:35:00,11.83,11.93,11.79,11.88,1016064.0,11.3138,11.4094,11.2755,11.3616,1016064.0
2018-02-08 11:40:00,11.89,11.9,11.78,11.85,623100.0,11.3712,11.3807,11.266,11.3329,623100.0
2018-02-08 11:45:00,11.82,11.88,11.77,11.81,588192.0,11.3042,11.3616,11.2564,11.2946,588192.0
2018-02-08 11:50:00,11.82,12.0,11.82,11.95,1481376.0,11.3042,11.4764,11.3042,11.4285,1481376.0
2018-02-08 11:55:00,11.94,11.98,11.89,11.9,539628.0,11.419,11.4572,11.3712,11.3807,539628.0
2018-02-08 12:00:00,11.9,11.95,11.87,11.94,510684.0,11.3807,11.4285,11.352,11.419,510684.0
2018-02-08 12:05:00,11.95,11.97,11.85,11.85,453876.0,11.4285,11.4477,11.3329,11.3329,453876.0
2018-02-08 12:10:00,11.83,11.86,11.8,11.81,483168.0,11.3138,11.3425,11.2851,11.2946,483168.0
2018-02-08 12:15:00,11.81,11.82,11.73,11.74,628320.0,11.2946,11.3042,11.2181,11.2277,628320.0
2018-02-08 12:20:00,11.74,11.74,11.64,11.64,2119512.0,11.2277,11.2277,11.1321,11.1321,2119512.0
2018-02-08 12:25:00,11.64,11.68,11.56,11.66,1634676.0,11.1321,11.1703,11.0556,11.1512,1634676.0
2018-02-08 12:30:00,11.65,11.72,11.57,11.62,1655148.0,11.1416,11.2086,11.0651,11.1129,1655148.0
2018-02-08 12:35:00,11.63,11.69,11.57,11.64,977964.0,11.1225,11.1799,11.0651,11.1321,977964.0
2018-02-08 12:40:00,11.65,11.78,11.63,11.65,1117116.0,11.1416,11.266,11.1225,11.1416,1117116.0
2018-02-08 12:45:00,11.64,11.64,11.47,11.53,1585200.0,11.1321,11.1321,10.9695,11.0269,1585200.0
2018-02-08 12:50:00,11.53,11.53,11.35,11.37,1346484.0,11.0269,11.0269,10.8547,10.8738,1346484.0
2018-02-08 12:55:00,11.38,11.49,11.29,11.46,2317224.0,10.8834,10.9886,10.7973,10.9599,2317224.0
2018-02-08 13:00:00,11.46,11.53,11.38,11.46,1644588.0,10.9599,11.0269,10.8834,10.9599,1644588.0
2018-02-08 13:05:00,11.45,11.62,11.39,11.56,1286040.0,10.9504,11.1129,10.893,11.0556,1286040.0
2018-02-08 13:10:00,11.55,11.63,11.5,11.56,1039800.0,11.046,11.1225,10.9982,11.0556,1039800.0
2018-02-08 13:15:00,11.56,11.7,11.55,11.67,813792.0,11.0556,11.1894,11.046,11.1608,813792.0
2018-02-08 13:20:00,11.67,11.73,11.58,11.63,738000.0,11.1608,11.2181,11.0747,11.1225,738000.0
2018-02-08 13:25:00,11.64,11.64,11.49,11.51,569652.0,11.1321,11.1321,10.9886,11.0077,569652.0
2018-02-08 13:30:00,11.49,11.58,11.48,11.58,351696.0,10.9886,11.0747,10.979,11.0747,351696.0
2018-02-08 13:35:00,11.57,11.73,11.57,11.73,763920.0,11.0651,11.2181,11.0651,11.2181,763920.0
2018-02-08 13:40:00,11.73,11.8,11.68,11.8,1561116.0,11.2181,11.2851,11.1703,11.2851,1561116.0
2018-02-08 13:45:00,11.8,11.89,11.77,11.79,1539696.0,11.2851,11.3712,11.2564,11.2755,1539696.0
2018-02-08 13:50:00,11.78,11.88,11.76,11.84,877776.0,11.266,11.3616,11.2468,11.3233,877776.0
2018-02-08 13:55:00,11.84,11.87,11.72,11.8,926724.0,11.3233,11.352,11.2086,11.2851,926724.0
2018-02-08 14:00:00,11.8,11.81,11.64,11.64,1230492.0,11.2851,11.2946,11.1321,11.1321,1230492.0
2018-02-08 14:05:00,11.65,11.75,11.63,11.74,825552.0,11.1416,11.2373,11.1225,11.2277,825552.0
2018-02-08 14:10:00,11.75,11.8,11.72,11.75,713100.0,11.2373,11.2851,11.2086,11.2373,713100.0
2018-02-08 14:15:00,11.74,11.86,11.7,11.78,1061784.0,11.2277,11.3425,11.1894,11.266,1061784.0
2018-02-08 14:20:00,11.79,11.82,11.68,11.7,526356.0,11.2755,11.3042,11.1703,11.1894,526356.0
2018-02-08 14:25:00,11.71,11.71,11.57,11.61,673308.0,11.199,11.199,11.0651,11.1034,673308.0
2018-02-08 14:30:00,11.6,11.6,11.5,11.53,1215960.0,11.0938,11.0938,10.9982,11.0269,1215960.0
2018-02-08 14:35:00,11.52,11.63,11.47,11.63,1471908.0,11.0173,11.1225,10.9695,11.1225,1471908.0
2018-02-08 14:40:00,11.62,11.62,11.52,11.52,973020.0,11.1129,11.1129,11.0173,11.0173,973020.0
2018-02-08 14:45:00,11.5,11.63,11.49,11.56,682068.0,10.9982,11.1225,10.9886,11.0556,682068.0
2018-02-08 14:50:00,11.58,11.58,11.43,11.44,1248216.0,11.0747,11.0747,10.9312,10.9408,1248216.0
2018-02-08 14:55:00,11.45,11.49,11.38,11.47,1318956.0,10.9504,10.9886,10.8834,10.9695,1318956.0
2018-02-08 15:00:00,11.48,11.6,11.42,11.6,1286340.0,10.979,11.0938,10.9217,11.0938,1286340.0
2018-02-08 15:05:00,11.61,11.62,11.44,11.45,1170228.0,11.1034,11.1129,10.9408,10.9504,1170228.0
2018-02-08 15:10:00,11.42,11.47,11.38,11.42,856332.0,10.9217,10.9695,10.8834,10.9217,856332.0
2018-02-08 15:15:00,11.43,11.49,11.38,11.41,1002264.0,10.9312,10.9886,10.8834,10.9121,1002264.0
2018-02-08 15:20:00,11.41,11.5,11.34,11.44,884508.0,10.9121,10.9982,10.8452,10.9408,884508.0
2018-02-08 15:25:00,11.46,11.57,11.44,11.44,1200420.0,10.9599,11.0651,10.9408,10.9408,1200420.0
2018-02-08 15:30:00,11.43,11.49,11.31,11.32,1079364.0,10.9312,10.9886,10.8165,10.826,1079364.0
2018-02-08 15:35:00,11.32,11.35,11.22,11.23,1947300.0,10.826,10.8547,10.7304,10.74,1947300.0
2018-02-08 15:40:00,11.23,11.34,11.15,11.33,2873832.0,10.74,10.8452,10.6634,10.8356,2873832.0
2018-02-08 15:45:00,11.33,11.33,11.13,11.2,2382828.0,10.8356,10.8356,10.6443,10.7113,2382828.0
2018-02-08 15:50:00,11.2,11.2,11.04,11.11,3338964.0,10.7113,10.7113,10.5582,10.6252,3338964.0
2018-02-08 15:55:00,11.12,11.15,10.83,10.83,3908292.0,10.6348,10.6634,10.3574,10.3574,3908292.0
2018-02-09 09:30:00,11.27,11.42,11.25,11.31,3768948.0,10.7782,10.9217,10.7591,10.8165,3768948.0
2018-02-09 09:35:00,11.32,11.35,11.11,11.12,2594796.0,10.826,10.8547,10.6252,10.6348,2594796.0
2018-02-09 09:40:00,11.13,11.29,11.06,11.28,2614428.0,10.6443,10.7973,10.5774,10.7878,2614428.0
2018-02-09 09:45:00,11.28,11.37,11.21,11.27,2461368.0,10.7878,10.8738,10.7208,10.7782,2461368.0
2018-02-09 09:50:00,11.26,11.38,11.19,11.38,1830132.0,10.7686,10.8834,10.7017,10.8834,1830132.0
2018-02-09 09:55:00,11.39,11.44,11.28,11.32,2079132.0,10.893,10.9408,10.7878,10.826,2079132.0
2018-02-09 10:00:00,11.32,11.41,11.2,11.21,1403316.0,10.826,10.9121,10.7113,10.7208,1403316.0
2018-02-09 10:05:00,11.2,11.26,11.12,11.19,1650504.0,10.7113,10.7686,10.6348,10.7017,1650504.0
2018-02-09 10:10:00,11.19,11.21,11.1,11.11,1724664.0,10.7017,10.7208,10.6156,10.6252,1724664.0
2018-02-09 10:15:00,11.11,11.22,11.06,11.22,1644852.0,10.6252,10.7304,10.5774,10.7304,1644852.0
2018-02-09 10:20:00,11.22,11.25,11.17,11.19,1409556.0,10.7304,10.7591,10.6826,10.7017,1409556.0
2018-02-09 10:25:00,11.19,11.33,11.19,11.22,1376904.0,10.7017,10.8356,10.7017,10.7304,1376904.0
2018-02-09 10:30:00,11.22,11.29,11.18,11.26,1031172.0,10.7304,10.7973,10.6921,10.7686,1031172.0
2018-02-09 10:35:00,11.25,11.26,11.1,11.1,1173780.0,10.7591,10.7686,10.6156,10.6156,1173780.0
2018-02-09 10:40:00,11.1,11.1,10.93,10.95,2087232.0,10.6156,10.6156,10.453,10.4722,2087232.0
2018-02-09 10:45:00,10.95,10.96,10.72,10.8,3095040.0,10.4722,10.4817,10.2522,10.3287,3095040.0
2018-02-09 10:50:00,10.8,11.06,10.76,11.02,2645028.0,10.3287,10.5774,10.2905,10.5391,2645028.0
2018-02-09 10:55:00,11.03,11.09,10.91,10.96,2156460.0,10.5487,10.6061,10.4339,10.4817,2156460.0
2018-02-09 11:00:00,10.96,11.16,10.92,11.12,1963452.0,10.4817,10.673,10.4435,10.6348,1963452.0
2018-02-09 11:05:00,11.12,11.15,11.02,11.03,1626876.0,10.6348,10.6634,10.5391,10.5487,1626876.0
2018-02-09 11:10:00,11.03,11.1,11.02,11.04,683352.0,10.5487,10.6156,10.5391,10.5582,683352.0
2018-02-09 11:15:00,11.04,11.05,10.82,10.92,1687548.0,10.5582,10.5678,10.3478,10.4435,1687548.0
2018-02-09 11:20:00,10.92,10.98,10.82,10.82,1088580.0,10.4435,10.5009,10.3478,10.3478,1088580.0
2018-02-09 11:25:00,10.83,10.92,10.81,10.89,870528.0,10.3574,10.4435,10.3383,10.4148,870528.0
2018-02-09 11:30:00,10.89,10.97,10.86,10.96,896892.0,10.4148,10.4913,10.3861,10.4817,896892.0
2018-02-09 11:35:00,10.96,11.04,10.92,10.97,929004.0,10.4817,10.5582,10.4435,10.4913,929004.0
2018-02-09 11:40:00,10.97,10.98,10.9,10.92,651348.0,10.4913,10.5009,10.4244,10.4435,651348.0
2018-02-09 11:45:00,10.92,10.93,10.8,10.8,804828.0,10.4435,10.453,10.3287,10.3287,804828.0
2018-02-09 11:50:00,10.8,10.85,10.78,10.81,815940.0,10.3287,10.3765,10.3096,10.3383,815940.0
2018-02-09 11:55:00,10.81,10.85,10.69,10.7,1254192.0,10.3383,10.3765,10.2235,10.2331,1254192.0
2018-02-09 12:00:00,10.71,10.75,10.68,10.68,1372824.0,10.2426,10.2809,10.214,10.214,1372824.0
2018-02-09 12:05:00,10.68,10.72,10.48,10.49,2913732.0,10.214,10.2522,10.0227,10.0322,2913732.0
2018-02-09 12:10:00,10.49,10.63,10.43,10.45,2558244.0,10.0322,10.1661,9.9749,9.994,2558244.0
2018-02-09 12:15:00,10.46,10.54,10.42,10.51,1914252.0,10.0036,10.0801,9.9653,10.0514,1914252.0
2018-02-09 12:20:00,10.5,10.67,10.48,10.54,2089332.0,10.0418,10.2044,10.0227,10.0801,2089332.0
2018-02-09 12:25:00,10.54,10.54,10.37,10.37,2095032.0,10.0801,10.0801,9.9175,9.9175,2095032.0
2018-02-09 12:30:00,10.37,10.52,10.37,10.44,1901820.0,9.9175,10.0609,9.9175,9.9844,1901820.0
2018-02-09 12:35:00,10.44,10.46,10.33,10.34,1925544.0,9.9844,10.0036,9.8792,9.8888,1925544.0
2018-02-09 12:40:00,10.33,10.36,10.2,10.21,2312316.0,9.8792,9.9079,9.7549,9.7645,2312316.0
2018-02-09 12:45:00,10.2,10.28,10.14,10.15,1906068.0,9.7549,9.8314,9.6975,9.7071,1906068.0
2018-02-09 12:50:00,10.14,10.37,10.13,10.37,2436480.0,9.6975,9.9175,9.688,9.9175,2436480.0
2018-02-09 12:55:00,10.37,10.59,10.37,10.58,2286852.0,9.9175,10.1279,9.9175,10.1183,2286852.0
2018-02-09 13:00:00,10.58,10.59,10.38,10.44,1491408.0,10.1183,10.1279,9.927,9.9844,1491408.0
2018-02-09 13:05:00,10.45,10.51,10.32,10.32,1332864.0,9.994,10.0514,9.8697,9.8697,1332864.0
2018-02-09 13:10:00,10.31,10.37,10.23,10.29,1896096.0,9.8601,9.9175,9.7836,9.841,1896096.0
2018-02-09 13:15:00,10.3,10.44,10.28,10.44,1822128.0,9.8505,9.9844,9.8314,9.9844,1822128.0
2018-02-09 13:20:00,10.44,10.46,10.22,10.25,1303020.0,9.9844,10.0036,9.774,9.8027,1303020.0
2018-02-09 13:25:00,10.25,10.33,10.18,10.25,1711932.0,9.8027,9.8792,9.7358,9.8027,1711932.0
2018-02-09 13:30:00,10.24,10.33,10.19,10.19,1015032.0,9.7932,9.8792,9.7453,9.7453,1015032.0
2018-02-09 13:35:00,10.19,10.26,10.1,10.13,2348340.0,9.7453,9.8123,9.6593,9.688,2348340.0
2018-02-09 13:40:00,10.13,10.29,10.13,10.21,2216400.0,9.688,9.841,9.688,9.7645,2216400.0
2018-02-09 13:45:00,10.22,10.42,10.16,10.41,2513736.0,9.774,9.9653,9.7166,9.9557,2513736.0
2018-02-09 13:50:00,10.42,10.54,10.38,10.53,2164572.0,9.9653,10.0801,9.927,10.0705,2164572.0
2018-02-09 13:55:00,10.54,10.68,10.52,10.53,2817948.0,10.0801,10.214,10.0609,10.0705,2817948.0
2018-02-09 14:00:00,10.52,10.92,10.52,10.83,3198828.0,10.0609,10.4435,10.0609,10.3574,3198828.0
2018-02-09 14:05:00,10.82,10.88,10.73,10.87,1871928.0,10.3478,10.4052,10.2618,10.3957,1871928.0
2018-02-09 14:10:00,10.87,11.03,10.81,10.92,2975892.0,10.3957,10.5487,10.3383,10.4435,2975892.0
2018-02-09 14:15:00,10.93,11.1,10.86,11.07,2240988.0,10.453,10.6156,10.3861,10.5869,2240988.0
2018-02-09 14:20:00,11.08,11.2,11.03,11.2,2108520.0,10.5965,10.7113,10.5487,10.7113,2108520.0
2018-02-09 14:25:00,11.2,11.29,10.94,10.95,3120684.0,10.7113,10.7973,10.4626,10.4722,3120684.0
2018-02-09 14:30:00,10.95,11.02,10.87,10.89,1593228.0,10.4722,10.5391,10.3957,10.4148,1593228.0
2018-02-09 14:35:00,10.88,11.02,10.81,10.99,2149272.0,10.4052,10.5391,10.3383,10.5104,2149272.0
2018-02-09 14:40:00,10.99,11.04,10.91,10.99,1325748.0,10.5104,10.5582,10.4339,10.5104,1325748.0
2018-02-09 14:45:00,11.0,11.09,10.95,11.01,1492824.0,10.52,10.6061,10.4722,10.5296,1492824.0
2018-02-09 14:50:00,11.01,11.16,10.99,11.09,1305876.0,10.5296,10.673,10.5104,10.6061,1305876.0
2018-02-09 14:55:00,11.08,11.09,10.98,10.99,682740.0,10.5965,10.6061,10.5009,10.5104,682740.0
2018-02-09 15:00:00,10.97,10.97,10.81,10.88,1139112.0,10.4913,10.4913,10.3383,10.4052,1139112.0
2018-02-09 15:05:00,10.88,10.91,10.7,10.79,1232964.0,10.4052,10.4339,10.2331,10.3192,1232964.0
2018-02-09 15:10:00,10.78,10.97,10.72,10.97,1318188.0,10.3096,10.4913,10.2522,10.4913,1318188.0
2018-02-09 15:15:00,10.96,11.01,10.88,11.0,1167816.0,10.4817,10.5296,10.4052,10.52,1167816.0
2018-02-09 15:20:00,11.01,11.09,10.98,10.98,1261392.0,10.5296,10.6061,10.5009,10.5009,1261392.0
2018-02-09 15:25:00,10.99,11.14,10.96,11.08,1115904.0,10.5104,10.6539,10.4817,10.5965,1115904.0
2018-02-09 15:30:00,11.07,11.21,11.06,11.19,1549584.0,10.5869,10.7208,10.5774,10.7017,1549584.0
2018-02-09 15:35:00,11.19,11.25,11.12,11.17,1776780.0,10.7017,10.7591,10.6348,10.6826,1776780.0
2018-02-09 15:40:00,11.19,11.34,11.18,11.33,2418108.0,10.7017,10.8452,10.6921,10.8356,2418108.0
2018-02-09 15:45:00,11.34,11.52,11.33,11.44,3115584.0,10.8452,11.0173,10.8356,10.9408,3115584.0
2018-02-09 15:50:00,11.47,11.6,11.46,11.47,2852652.0,10.9695,11.0938,10.9599,10.9695,2852652.0
2018-02-09 15:55:00,11.47,11.49,11.26,11.36,2586396.0,10.9695,10.9886,10.7686,10.8643,2586396.0
2018-02-12 09:30:00,11.73,11.85,11.69,11.81,4855452.0,11.2181,11.3329,11.1799,11.2946,4855452.0
2018-02-12 09:35:00,11.81,11.86,11.73,11.81,2390028.0,11.2946,11.3425,11.2181,11.2946,2390028.0
2018-02-12 09:40:00,11.8,11.92,11.78,11.91,2648664.0,11.2851,11.3998,11.266,11.3903,2648664.0
2018-02-12 09:45:00,11.9,11.92,11.81,11.82,1945248.0,11.3807,11.3998,11.2946,11.3042,1945248.0
2018-02-12 09:50:00,11.82,11.83,11.7,11.73,1625796.0,11.3042,11.3138,11.1894,11.2181,1625796.0
2018-02-12 09:55:00,11.74,11.82,11.68,11.71,1660296.0,11.2277,11.3042,11.1703,11.199,1660296.0
2018-02-12 10:00:00,11.71,11.86,11.69,11.83,1475328.0,11.199,11.3425,11.1799,11.3138,1475328.0
2018-02-12 10:05:00,11.84,11.88,11.73,11.74,1237776.0,11.3233,11.3616,11.2181,11.2277,1237776.0
2018-02-12 10:10:00,11.74,11.77,11.64,11.68,1866756.0,11.2277,11.2564,11.1321,11.1703,1866756.0
2018-02-12 10:15:00,11.67,11.68,11.56,11.58,2004792.0,11.1608,11.1703,11.0556,11.0747,2004792.0
2018-02-12 10:20:00,11.58,11.63,11.51,11.52,1368516.0,11.0747,11.1225,11.0077,11.0173,1368516.0
2018-02-12 10:25:00,11.51,11.57,11.44,11.56,2477328.0,11.0077,11.0651,10.9408,11.0556,2477328.0
2018-02-12 10:30:00,11.56,11.64,11.48,11.63,1317324.0,11.0556,11.1321,10.979,11.1225,1317324.0
2018-02-12 10:35:00,11.63,11.73,11.61,11.64,1762068.0,11.1225,11.2181,11.1034,11.1321,1762068.0
2018-02-12 10:40:00,11.64,11.64,11.55,11.58,830172.0,11.1321,11.1321,11.046,11.0747,830172.0
2018-02-12 10:45:00,11.58,11.69,11.55,11.69,826944.0,11.0747,11.1799,11.046,11.1799,826944.0
2018-02-12 10:50:00,11.68,11.69,11.58,11.62,915492.0,11.1703,11.1799,11.0747,11.1129,915492.0
2018-02-12 10:55:00,11.63,11.71,11.62,11.7,568896.0,11.1225,11.199,11.1129,11.1894,568896.0
2018-02-12 11:00:00,11.71,11.75,11.64,11.72,809076.0,11.199,11.2373,11.1321,11.2086,809076.0
2018-02-12 11:05:00,11.71,11.78,11.69,11.7,879804.0,11.199,11.266,11.1799,11.1894,879804.0
2018-02-12 11:10:00,11.7,11.79,11.64,11.78,995244.0,11.1894,11.2755,11.1321,11.266,995244.0
2018-02-12 11:15:00,11.78,11.81,11.72,11.8,919188.0,11.266,11.2946,11.2086,11.2851,919188.0
2018-02-12 11:20:00,11.81,11.84,11.77,11.82,1158864.0,11.2946,11.3233,11.2564,11.3042,1158864.0
2018-02-12 11:25:00,11.82,11.82,11.75,11.78,415368.0,11.3042,11.3042,11.2373,11.266,415368.0
2018-02-12 11:30:00,11.78,11.83,11.74,11.82,1090656.0,11.266,11.3138,11.2277,11.3042,1090656.0
2018-02-12 11:35:00,11.81,11.87,11.8,11.87,618468.0,11.2946,11.352,11.2851,11.352,618468.0
2018-02-12 11:40:00,11.88,11.91,11.86,11.88,1097880.0,11.3616,11.3903,11.3425,11.3616,1097880.0
2018-02-12 11:45:00,11.88,11.9,11.85,11.87,748968.0,11.3616,11.3807,11.3329,11.352,748968.0
2018-02-12 11:50:00,11.87,11.89,11.8,11.89,694452.0,11.352,11.3712,11.2851,11.3712,694452.0
2018-02-12 11:55:00,11.9,11.98,11.89,11.98,1844364.0,11.3807,11.4572,11.3712,11.4572,1844364.0
2018-02-12 12:00:00,11.98,11.98,11.93,11.94,1236552.0,11.4572,11.4572,11.4094,11.419,1236552.0
2018-02-12 12:05:00,11.95,11.97,11.91,11.96,797424.0,11.4285,11.4477,11.3903,11.4381,797424.0
2018-02-12 12:10:00,11.96,12.03,11.94,12.02,657792.0,11.4381,11.505,11.419,11.4955,657792.0
2018-02-12 12:15:00,12.01,12.04,11.99,12.0,916668.0,11.4859,11.5146,11.4668,11.4764,916668.0
2018-02-12 12:20:00,12.01,12.01,11.95,11.99,770856.0,11.4859,11.4859,11.4285,11.4668,770856.0
2018-02-12 12:25:00,11.99,12.01,11.95,11.98,686712.0,11.4668,11.4859,11.4285,11.4572,686712.0
2018-02-12 12:30:00,11.97,11.97,11.94,11.97,823680.0,11.4477,11.4477,11.419,11.4477,823680.0
2018-02-12 12:35:00,11.97,11.98,11.93,11.96,460428.0,11.4477,11.4572,11.4094,11.4381,460428.0
2018-02-12 12:40:00,11.97,11.97,11.9,11.91,427968.0,11.4477,11.4477,11.3807,11.3903,427968.0
2018-02-12 12:45:00,11.91,11.94,11.88,11.88,641844.0,11.3903,11.419,11.3616,11.3616,641844.0
2018-02-12 12:50:00,11.88,11.98,11.88,11.96,653088.0,11.3616,11.4572,11.3616,11.4381,653088.0
2018-02-12 12:55:00,11.96,11.96,11.9,11.91,574572.0,11.4381,11.4381,11.3807,11.3903,574572.0
2018-02-12 13:00:00,11.94,11.95,11.9,11.95,465960.0,11.419,11.4285,11.3807,11.4285,465960.0
2018-02-12 13:05:00,11.93,11.93,11.84,11.86,984924.0,11.4094,11.4094,11.3233,11.3425,984924.0
2018-02-12 13:10:00,11.87,11.9,11.85,11.9,326892.0,11.352,11.3807,11.3329,11.3807,326892.0
2018-02-12 13:15:00,11.9,11.9,11.84,11.85,336936.0,11.3807,11.3807,11.3233,11.3329,336936.0
2018-02-12 13:20:00,11.85,11.9,11.82,11.9,400980.0,11.3329,11.3807,11.3042,11.3807,400980.0
2018-02-12 13:25:00,11.9,11.92,11.87,11.91,441876.0,11.3807,11.3998,11.352,11.3903,441876.0
2018-02-12 13:30:00,11.92,11.93,11.89,11.93,325752.0,11.3998,11.4094,11.3712,11.4094,325752.0
2018-02-12 13:35:00,11.94,11.94,11.89,11.92,465120.0,11.419,11.419,11.3712,11.3998,465120.0
2018-02-12 13:40:00,11.92,11.94,11.9,11.94,268596.0,11.3998,11.419,11.3807,11.419,268596.0
2018-02-12 13:45:00,11.94,11.96,11.91,11.94,301428.0,11.419,11.4381,11.3903,11.419,301428.0
2018-02-12 13:50:00,11.95,12.04,11.95,12.03,1500084.0,11.4285,11.5146,11.4285,11.505,1500084.0
2018-02-12 13:55:00,12.04,12.08,12.02,12.05,1056096.0,11.5146,11.5529,11.4955,11.5242,1056096.0
2018-02-12 14:00:00,12.06,12.07,12.0,12.0,768552.0,11.5337,11.5433,11.4764,11.4764,768552.0
2018-02-12 14:05:00,12.0,12.03,11.97,11.99,770844.0,11.4764,11.505,11.4477,11.4668,770844.0
2018-02-12 14:10:00,11.99,12.0,11.96,11.98,254664.0,11.4668,11.4764,11.4381,11.4572,254664.0
2018-02-12 14:15:00,11.99,12.02,11.95,11.96,651276.0,11.4668,11.4955,11.4285,11.4381,651276.0
2018-02-12 14:20:00,11.97,12.03,11.96,12.0,510012.0,11.4477,11.505,11.4381,11.4764,510012.0
2018-02-12 14:25:00,11.99,12.08,11.99,12.07,662256.0,11.4668,11.5529,11.4668,11.5433,662256.0
2018-02-12 14:30:00,12.07,12.1,12.05,12.07,1053204.0,11.5433,11.572,11.5242,11.5433,1053204.0
2018-02-12 14:35:00,12.07,12.12,12.07,12.09,868176.0,11.5433,11.5911,11.5433,11.5624,868176.0
2018-02-12 14:40:00,12.09,12.13,12.06,12.06,737124.0,11.5624,11.6007,11.5337,11.5337,737124.0
2018-02-12 14:45:00,12.06,12.08,12.02,12.03,842784.0,11.5337,11.5529,11.4955,11.505,842784.0
2018-02-12 14:50:00,12.03,12.04,11.98,12.03,785892.0,11.505,11.5146,11.4572,11.505,785892.0
2018-02-12 14:55:00,12.02,12.07,12.02,12.05,673920.0,11.4955,11.5433,11.4955,11.5242,673920.0
2018-02-12 15:00:00,12.05,12.08,12.03,12.06,403020.0,11.5242,11.5529,11.505,11.5337,403020.0
2018-02-12 15:05:00,12.06,12.1,12.06,12.08,472368.0,11.5337,11.572,11.5337,11.5529,472368.0
2018-02-12 15:10:00,12.08,12.17,12.06,12.15,896832.0,11.5529,11.6389,11.5337,11.6198,896832.0
2018-02-12 15:15:00,12.15,12.15,12.11,12.14,870132.0,11.6198,11.6198,11.5816,11.6102,870132.0
2018-02-12 15:20:00,12.14,12.2,12.14,12.16,1278768.0,11.6102,11.6676,11.6102,11.6294,1278768.0
2018-02-12 15:25:00,12.16,12.18,12.11,12.13,932004.0,11.6294,11.6485,11.5816,11.6007,932004.0
2018-02-12 15:30:00,12.13,12.16,12.05,12.08,805728.0,11.6007,11.6294,11.5242,11.5529,805728.0
2018-02-12 15:35:00,12.09,12.1,12.0,12.05,555408.0,11.5624,11.572,11.4764,11.5242,555408.0
2018-02-12 15:40:00,12.05,12.1,12.05,12.08,685380.0,11.5242,11.572,11.5242,11.5529,685380.0
2018-02-12 15:45:00,12.07,12.07,11.88,11.94,1348620.0,11.5433,11.5433,11.3616,11.419,1348620.0
2018-02-12 15:50:00,11.93,12.04,11.92,12.01,950544.0,11.4094,11.5146,11.3998,11.4859,950544.0
2018-02-12 15:55:00,12.01,12.01,11.93,11.97,1712232.0,11.4859,11.4859,11.4094,11.4477,1712232.0
2018-02-13 09:30:00,11.77,11.87,11.72,11.81,2192148.0,11.2564,11.352,11.2086,11.2946,2192148.0
2018-02-13 09:35:00,11.79,11.92,11.7,11.87,1718148.0,11.2755,11.3998,11.1894,11.352,1718148.0
2018-02-13 09:40:00,11.86,11.91,11.78,11.81,1086396.0,11.3425,11.3903,11.266,11.2946,1086396.0
2018-02-13 09:45:00,11.82,11.89,11.78,11.79,1080264.0,11.3042,11.3712,11.266,11.2755,1080264.0
2018-02-13 09:50:00,11.78,11.87,11.78,11.85,390144.0,11.266,11.352,11.266,11.3329,390144.0
2018-02-13 09:55:00,11.85,11.89,11.79,11.84,697932.0,11.3329,11.3712,11.2755,11.3233,697932.0
2018-02-13 10:00:00,11.85,11.96,11.85,11.9,1655268.0,11.3329,11.4381,11.3329,11.3807,1655268.0
2018-02-13 10:05:00,11.89,11.91,11.85,11.88,674076.0,11.3712,11.3903,11.3329,11.3616,674076.0
2018-02-13 10:10:00,11.9,11.94,11.88,11.93,931860.0,11.3807,11.419,11.3616,11.4094,931860.0
2018-02-13 10:15:00,11.92,11.95,11.92,11.95,730704.0,11.3998,11.4285,11.3998,11.4285,730704.0
2018-02-13 10:20:00,11.95,12.04,11.94,12.04,1681752.0,11.4285,11.5146,11.419,11.5146,1681752.0
2018-02-13 10:25:00,12.04,12.04,11.95,11.96,1780188.0,11.5146,11.5146,11.4285,11.4381,1780188.0
2018-02-13 10:30:00,11.97,11.99,11.9,11.91,1308732.0,11.4477,11.4668,11.3807,11.3903,1308732.0
2018-02-13 10:35:00,11.9,11.98,11.89,11.97,1016604.0,11.3807,11.4572,11.3712,11.4477,1016604.0
2018-02-13 10:40:00,11.97,12.01,11.96,11.96,783948.0,11.4477,11.4859,11.4381,11.4381,783948.0
2018-02-13 10:45:00,11.96,12.05,11.95,12.05,1195680.0,11.4381,11.5242,11.4285,11.5242,1195680.0
2018-02-13 10:50:00,12.05,12.06,12.0,12.03,534000.0,11.5242,11.5337,11.4764,11.505,534000.0
2018-02-13 10:55:00,12.04,12.05,11.99,12.0,462552.0,11.5146,11.5242,11.4668,11.4764,462552.0
2018-02-13 11:00:00,12.0,12.01,11.94,11.94,1202964.0,11.4764,11.4859,11.419,11.419,1202964.0
2018-02-13 11:05:00,11.93,11.97,11.89,11.94,1053372.0,11.4094,11.4477,11.3712,11.419,1053372.0
2018-02-13 11:10:00,11.95,11.98,11.93,11.98,387864.0,11.4285,11.4572,11.4094,11.4572,387864.0
2018-02-13 11:15:00,11.99,12.0,11.94,11.99,317976.0,11.4668,11.4764,11.419,11.4668,317976.0
2018-02-13 11:20:00,11.99,12.0,11.95,12.0,486588.0,11.4668,11.4764,11.4285,11.4764,486588.0
2018-02-13 11:25:00,12.0,12.01,11.92,11.93,479604.0,11.4764,11.4859,11.3998,11.4094,479604.0
2018-02-13 11:30:00,11.92,11.97,11.89,11.9,277860.0,11.3998,11.4477,11.3712,11.3807,277860.0
2018-02-13 11:35:00,11.91,11.92,11.86,11.9,737640.0,11.3903,11.3998,11.3425,11.3807,737640.0
2018-02-13 11:40:00,11.9,11.91,11.87,11.89,376092.0,11.3807,11.3903,11.352,11.3712,376092.0
2018-02-13 11:45:00,11.89,11.96,11.89,11.95,328092.0,11.3712,11.4381,11.3712,11.4285,328092.0
2018-02-13 11:50:00,11.96,11.97,11.94,11.95,208116.0,11.4381,11.4477,11.419,11.4285,208116.0
2018-02-13 11:55:00,11.95,11.99,11.95,11.97,453324.0,11.4285,11.4668,11.4285,11.4477,453324.0
2018-02-13 12:00:00,11.96,12.0,11.96,11.99,263088.0,11.4381,11.4764,11.4381,11.4668,263088.0
2018-02-13 12:05:00,11.98,11.99,11.94,11.96,222396.0,11.4572,11.4668,11.419,11.4381,222396.0
2018-02-13 12:10:00,11.97,12.01,11.97,12.01,443796.0,11.4477,11.4859,11.4477,11.4859,443796.0
2018-02-13 12:15:00,12.01,12.01,11.95,11.96,237132.0,11.4859,11.4859,11.4285,11.4381,237132.0
2018-02-13 12:20:00,11.97,11.97,11.92,11.92,206676.0,11.4477,11.4477,11.3998,11.3998,206676.0
2018-02-13 12:25:00,11.93,11.94,11.91,11.92,241596.0,11.4094,11.419,11.3903,11.3998,241596.0
2018-02-13 12:30:00,11.92,11.93,11.88,11.91,365652.0,11.3998,11.4094,11.3616,11.3903,365652.0
2018-02-13 12:35:00,11.9,11.92,11.86,11.89,640272.0,11.3807,11.3998,11.3425,11.3712,640272.0
2018-02-13 12:40:00,11.88,11.94,11.88,11.94,776604.0,11.3616,11.419,11.3616,11.419,776604.0
2018-02-13 12:45:00,11.94,11.95,11.9,11.95,420996.0,11.419,11.4285,11.3807,11.4285,420996.0
2018-02-13 12:50:00,11.95,11.95,11.93,11.94,204000.0,11.4285,11.4285,11.4094,11.419,204000.0
2018-02-13 12:55:00,11.93,11.94,11.89,11.89,281160.0,11.4094,11.419,11.3712,11.3712,281160.0
2018-02-13 13:00:00,11.9,11.92,11.89,11.91,206988.0,11.3807,11.3998,11.3712,11.3903,206988.0
2018-02-13 13:05:00,11.91,11.94,11.91,11.94,205440.0,11.3903,11.419,11.3903,11.419,205440.0
2018-02-13 13:10:00,11.93,11.99,11.92,11.99,614484.0,11.4094,11.4668,11.3998,11.4668,614484.0
2018-02-13 13:15:00,11.99,12.03,11.96,12.02,669780.0,11.4668,11.505,11.4381,11.4955,669780.0
2018-02-13 13:20:00,12.03,12.1,12.02,12.1,1558980.0,11.505,11.572,11.4955,11.572,1558980.0
2018-02-13 13:25:00,12.1,12.13,12.06,12.07,864804.0,11.572,11.6007,11.5337,11.5433,864804.0
2018-02-13 13:30:00,12.06,12.08,12.05,12.07,360084.0,11.5337,11.5529,11.5242,11.5433,360084.0
2018-02-13 13:35:00,12.08,12.14,12.07,12.14,541092.0,11.5529,11.6102,11.5433,11.6102,541092.0
2018-02-13 13:40:00,12.14,12.14,12.09,12.1,605664.0,11.6102,11.6102,11.5624,11.572,605664.0
2018-02-13 13:45:00,12.13,12.13,12.08,12.1,345972.0,11.6007,11.6007,11.5529,11.572,345972.0
2018-02-13 13:50:00,12.1,12.15,12.1,12.12,389196.0,11.572,11.6198,11.572,11.5911,389196.0
2018-02-13 13:55:00,12.12,12.12,12.08,12.11,388872.0,11.5911,11.5911,11.5529,11.5816,388872.0
2018-02-13 14:00:00,12.1,12.11,12.09,12.11,259164.0,11.572,11.5816,11.5624,11.5816,259164.0
2018-02-13 14:05:00,12.1,12.15,12.09,12.15,604080.0,11.572,11.6198,11.5624,11.6198,604080.0
2018-02-13 14:10:00,12.15,12.2,12.15,12.18,1115268.0,11.6198,11.6676,11.6198,11.6485,1115268.0
2018-02-13 14:15:00,12.19,12.2,12.16,12.16,707784.0,11.6581,11.6676,11.6294,11.6294,707784.0
2018-02-13 14:20:00,12.16,12.18,12.14,12.15,434064.0,11.6294,11.6485,11.6102,11.6198,434064.0
2018-02-13 14:25:00,12.15,12.17,12.13,12.14,445452.0,11.6198,11.6389,11.6007,11.6102,445452.0
2018-02-13 14:30:00,12.14,12.14,12.09,12.11,554376.0,11.6102,11.6102,11.5624,11.5816,554376.0
2018-02-13 14:35:00,12.11,12.13,12.08,12.1,225504.0,11.5816,11.6007,11.5529,11.572,225504.0
2018-02-13 14:40:00,12.09,12.11,12.08,12.11,311028.0,11.5624,11.5816,11.5529,11.5816,311028.0
2018-02-13 14:45:00,12.11,12.13,12.08,12.12,268728.0,11.5816,11.6007,11.5529,11.5911,268728.0
2018-02-13 14:50:00,12.12,12.16,12.11,12.15,424884.0,11.5911,11.6294,11.5816,11.6198,424884.0
2018-02-13 14:55:00,12.15,12.18,12.14,12.17,546288.0,11.6198,11.6485,11.6102,11.6389,546288.0
2018-02-13 15:00:00,12.17,12.17,12.1,12.1,373560.0,11.6389,11.6389,11.572,11.572,373560.0
2018-02-13 15:05:00,12.1,12.13,12.08,12.13,325116.0,11.572,11.6007,11.5529,11.6007,325116.0
2018-02-13 15:10:00,12.12,12.17,12.09,12.17,312228.0,11.5911,11.6389,11.5624,11.6389,312228.0
2018-02-13 15:15:00,12.17,12.19,12.15,12.17,386160.0,11.6389,11.6581,11.6198,11.6389,386160.0
2018-02-13 15:20:00,12.18,12.19,12.15,12.17,287772.0,11.6485,11.6581,11.6198,11.6389,287772.0
2018-02-13 15:25:00,12.18,12.2,12.16,12.16,734196.0,11.6485,11.6676,11.6294,11.6294,734196.0
2018-02-13 15:30:00,12.17,12.18,12.15,12.17,278280.0,11.6389,11.6485,11.6198,11.6389,278280.0
2018-02-13 15:35:00,12.18,12.21,12.17,12.2,732564.0,11.6485,11.6772,11.6389,11.6676,732564.0
2018-02-13 15:40:00,12.21,12.22,12.11,12.12,747300.0,11.6772,11.6868,11.5816,11.5911,747300.0
2018-02-13 15:45:00,12.13,12.17,12.13,12.15,420816.0,11.6007,11.6389,11.6007,11.6198,420816.0
2018-02-13 15:50:00,12.16,12.19,12.15,12.16,419112.0,11.6294,11.6581,11.6198,11.6294,419112.0
2018-02-13 15:55:00,12.16,12.17,12.12,12.13,854256.0,11.6294,11.6389,11.5911,11.6007,854256.0
2018-02-14 09:30:00,11.95,12.1,11.93,12.05,2762916.0,11.4285,11.572,11.4094,11.5242,2762916.0
2018-02-14 09:35:00,12.04,12.1,12.01,12.06,2159796.0,11.5146,11.572,11.4859,11.5337,2159796.0
2018-02-14 09:40:00,12.06,12.17,12.03,12.12,1661124.0,11.5337,11.6389,11.505,11.5911,1661124.0
2018-02-14 09:45:00,12.1,12.18,12.06,12.13,1416012.0,11.572,11.6485,11.5337,11.6007,1416012.0
2018-02-14 09:50:00,12.14,12.24,12.11,12.19,1876392.0,11.6102,11.7059,11.5816,11.6581,1876392.0
2018-02-14 09:55:00,12.2,12.23,12.07,12.1,1404984.0,11.6676,11.6963,11.5433,11.572,1404984.0
2018-02-14 10:00:00,12.1,12.16,12.07,12.14,615264.0,11.572,11.6294,11.5433,11.6102,615264.0
2018-02-14 10:05:00,12.14,12.31,12.14,12.3,2329332.0,11.6102,11.7728,11.6102,11.7633,2329332.0
2018-02-14 10:10:00,12.29,12.36,12.28,12.31,2219184.0,11.7537,11.8206,11.7441,11.7728,2219184.0
2018-02-14 10:15:00,12.31,12.4,12.28,12.38,1450884.0,11.7728,11.8589,11.7441,11.8398,1450884.0
2018-02-14 10:20:00,12.38,12.48,12.37,12.43,1786920.0,11.8398,11.9354,11.8302,11.8876,1786920.0
2018-02-14 10:25:00,12.42,12.44,12.37,12.43,1319988.0,11.878,11.8972,11.8302,11.8876,1319988.0
2018-02-14 10:30:00,12.44,12.48,12.34,12.36,1590864.0,11.8972,11.9354,11.8015,11.8206,1590864.0
2018-02-14 10:35:00,12.37,12.52,12.33,12.52,2783520.0,11.8302,11.9737,11.792,11.9737,2783520.0
2018-02-14 10:40:00,12.52,12.53,12.39,12.43,1162812.0,11.9737,11.9832,11.8493,11.8876,1162812.0
2018-02-14 10:45:00,12.43,12.49,12.42,12.43,888384.0,11.8876,11.945,11.878,11.8876,888384.0
2018-02-14 10:50:00,12.43,12.45,12.39,12.39,778932.0,11.8876,11.9067,11.8493,11.8493,778932.0
2018-02-14 10:55:00,12.4,12.47,12.38,12.44,730872.0,11.8589,11.9258,11.8398,11.8972,730872.0
2018-02-14 11:00:00,12.45,12.48,12.41,12.42,645744.0,11.9067,11.9354,11.8685,11.878,645744.0
2018-02-14 11:05:00,12.42,12.46,12.39,12.41,517008.0,11.878,11.9163,11.8493,11.8685,517008.0
2018-02-14 11:10:00,12.42,12.49,12.4,12.49,810120.0,11.878,11.945,11.8589,11.945,810120.0
2018-02-14 11:15:00,12.49,12.49,12.43,12.49,336828.0,11.945,11.945,11.8876,11.945,336828.0
2018-02-14 11:20:00,12.48,12.51,12.41,12.48,948672.0,11.9354,11.9641,11.8685,11.9354,948672.0
2018-02-14 11:25:00,12.49,12.53,12.45,12.49,762660.0,11.945,11.9832,11.9067,11.945,762660.0
2018-02-14 11:30:00,12.52,12.52,12.46,12.47,957804.0,11.9737,11.9737,11.9163,11.9258,957804.0
2018-02-14 11:35:00,12.47,12.57,12.44,12.56,1110672.0,11.9258,12.0215,11.8972,12.0119,1110672.0
2018-02-14 11:40:00,12.56,12.6,12.54,12.58,1060320.0,12.0119,12.0502,11.9928,12.031,1060320.0
2018-02-14 11:45:00,12.58,12.59,12.47,12.47,2299224.0,12.031,12.0406,11.9258,11.9258,2299224.0
2018-02-14 11:50:00,12.47,12.48,12.43,12.47,809148.0,11.9258,11.9354,11.8876,11.9258,809148.0
2018-02-14 11:55:00,12.47,12.47,12.44,12.44,369636.0,11.9258,11.9258,11.8972,11.8972,369636.0
2018-02-14 12:00:00,12.45,12.5,12.44,12.5,429180.0,11.9067,11.9545,11.8972,11.9545,429180.0
2018-02-14 12:05:00,12.5,12.5,12.46,12.48,210732.0,11.9545,11.9545,11.9163,11.9354,210732.0
2018-02-14 12:10:00,12.48,12.5,12.46,12.5,400212.0,11.9354,11.9545,11.9163,11.9545,400212.0
2018-02-14 12:15:00,12.5,12.5,12.4,12.41,654312.0,11.9545,11.9545,11.8589,11.8685,654312.0
2018-02-14 12:20:00,12.4,12.45,12.37,12.44,895140.0,11.8589,11.9067,11.8302,11.8972,895140.0
2018-02-14 12:25:00,12.43,12.51,12.43,12.5,643524.0,11.8876,11.9641,11.8876,11.9545,643524.0
2018-02-14 12:30:00,12.49,12.51,12.48,12.49,381228.0,11.945,11.9641,11.9354,11.945,381228.0
2018-02-14 12:35:00,12.49,12.59,12.49,12.58,1292352.0,11.945,12.0406,11.945,12.031,1292352.0
2018-02-14 12:40:00,12.59,12.59,12.54,12.55,355404.0,12.0406,12.0406,11.9928,12.0024,355404.0
2018-02-14 12:45:00,12.55,12.57,12.53,12.53,303660.0,12.0024,12.0215,11.9832,11.9832,303660.0
2018-02-14 12:50:00,12.53,12.61,12.51,12.6,626568.0,11.9832,12.0597,11.9641,12.0502,626568.0
2018-02-14 12:55:00,12.6,12.64,12.58,12.62,831804.0,12.0502,12.0884,12.031,12.0693,831804.0
2018-02-14 13:00:00,12.62,12.69,12.61,12.67,1054464.0,12.0693,12.1362,12.0597,12.1171,1054464.0
2018-02-14 13:05:00,12.67,12.69,12.66,12.66,587628.0,12.1171,12.1362,12.1076,12.1076,587628.0
2018-02-14 13:10:00,12.66,12.71,12.66,12.69,438564.0,12.1076,12.1554,12.1076,12.1362,438564.0
2018-02-14 13:15:00,12.7,12.71,12.64,12.65,407988.0,12.1458,12.1554,12.0884,12.098,407988.0
2018-02-14 13:20:00,12.65,12.73,12.65,12.71,1162476.0,12.098,12.1745,12.098,12.1554,1162476.0
2018-02-14 13:25:00,12.7,12.71,12.65,12.65,441876.0,12.1458,12.1554,12.098,12.098,441876.0
2018-02-14 13:30:00,12.66,12.7,12.64,12.69,541440.0,12.1076,12.1458,12.0884,12.1362,541440.0
2018-02-14 13:35:00,12.69,12.71,12.67,12.71,466056.0,12.1362,12.1554,12.1171,12.1554,466056.0
2018-02-14 13:40:00,12.71,12.72,12.68,12.71,535068.0,12.1554,12.1649,12.1267,12.1554,535068.0
2018-02-14 13:45:00,12.72,12.74,12.69,12.71,780384.0,12.1649,12.1841,12.1362,12.1554,780384.0
2018-02-14 13:50:00,12.71,12.71,12.67,12.71,604488.0,12.1554,12.1554,12.1171,12.1554,604488.0
2018-02-14 13:55:00,12.7,12.72,12.69,12.69,231204.0,12.1458,12.1649,12.1362,12.1362,231204.0
2018-02-14 14:00:00,12.7,12.78,12.7,12.75,1231992.0,12.1458,12.2223,12.1458,12.1936,1231992.0
2018-02-14 14:05:00,12.75,12.77,12.74,12.74,564180.0,12.1936,12.2128,12.1841,12.1841,564180.0
2018-02-14 14:10:00,12.75,12.78,12.74,12.76,353568.0,12.1936,12.2223,12.1841,12.2032,353568.0
2018-02-14 14:15:00,12.76,12.77,12.73,12.77,650808.0,12.2032,12.2128,12.1745,12.2128,650808.0
2018-02-14 14:20:00,12.77,12.78,12.73,12.73,1153116.0,12.2128,12.2223,12.1745,12.1745,1153116.0
2018-02-14 14:25:00,12.73,12.76,12.7,12.7,1267056.0,12.1745,12.2032,12.1458,12.1458,1267056.0
2018-02-14 14:30:00,12.7,12.74,12.69,12.72,712596.0,12.1458,12.1841,12.1362,12.1649,712596.0
2018-02-14 14:35:00,12.72,12.75,12.71,12.75,247956.0,12.1649,12.1936,12.1554,12.1936,247956.0
2018-02-14 14:40:00,12.75,12.77,12.74,12.75,387648.0,12.1936,12.2128,12.1841,12.1936,387648.0
2018-02-14 14:45:00,12.74,12.74,12.7,12.73,358308.0,12.1841,12.1841,12.1458,12.1745,358308.0
2018-02-14 14:50:00,12.74,12.76,12.72,12.75,201420.0,12.1841,12.2032,12.1649,12.1936,201420.0
2018-02-14 14:55:00,12.75,12.76,12.73,12.75,436632.0,12.1936,12.2032,12.1745,12.1936,436632.0
2018-02-14 15:00:00,12.75,12.84,12.75,12.83,1413684.0,12.1936,12.2797,12.1936,12.2701,1413684.0
2018-02-14 15:05:00,12.83,12.85,12.8,12.8,707208.0,12.2701,12.2893,12.2414,12.2414,707208.0
2018-02-14 15:10:00,12.8,12.85,12.8,12.85,559896.0,12.2414,12.2893,12.2414,12.2893,559896.0
2018-02-14 15:15:00,12.86,12.88,12.83,12.87,786084.0,12.2988,12.3179,12.2701,12.3084,786084.0
2018-02-14 15:20:00,12.87,12.88,12.8,12.8,1063896.0,12.3084,12.3179,12.2414,12.2414,1063896.0
2018-02-14 15:25:00,12.8,12.85,12.79,12.82,408420.0,12.2414,12.2893,12.2319,12.2606,408420.0
2018-02-14 15:30:00,12.82,12.85,12.81,12.82,826272.0,12.2606,12.2893,12.251,12.2606,826272.0
2018-02-14 15:35:00,12.82,12.84,12.8,12.84,668316.0,12.2606,12.2797,12.2414,12.2797,668316.0
2018-02-14 15:40:00,12.83,12.85,12.79,12.79,524352.0,12.2701,12.2893,12.2319,12.2319,524352.0
2018-02-14 15:45:00,12.79,12.88,12.79,12.85,1220700.0,12.2319,12.3179,12.2319,12.2893,1220700.0
2018-02-14 15:50:00,12.86,12.88,12.84,12.84,2230092.0,12.2988,12.3179,12.2797,12.2797,2230092.0
2018-02-14 15:55:00,12.85,12.86,12.81,12.84,1542276.0,12.2893,12.2988,12.251,12.2797,1542276.0
2018-02-15 09:30:00,13.17,13.18,13.03,13.03,3046200.0,12.5953,12.6049,12.4614,12.4614,3046200.0
2018-02-15 09:35:00,13.04,13.13,12.96,13.11,2947296.0,12.471,12.557,12.3945,12.5379,2947296.0
2018-02-15 09:40:00,13.12,13.14,13.06,13.09,1877436.0,12.5475,12.5666,12.4901,12.5188,1877436.0
2018-02-15 09:45:00,13.09,13.17,13.09,13.17,2252928.0,12.5188,12.5953,12.5188,12.5953,2252928.0
2018-02-15 09:50:00,13.17,13.24,13.15,13.21,1973604.0,12.5953,12.6622,12.5762,12.6335,1973604.0
2018-02-15 09:55:00,13.21,13.26,13.21,13.25,2154624.0,12.6335,12.6814,12.6335,12.6718,2154624.0
2018-02-15 10:00:00,13.25,13.25,13.2,13.22,1885944.0,12.6718,12.6718,12.624,12.6431,1885944.0
2018-02-15 10:05:00,13.23,13.23,13.12,13.13,1538208.0,12.6527,12.6527,12.5475,12.557,1538208.0
2018-02-15 10:10:00,13.14,13.17,13.11,13.14,1738344.0,12.5666,12.5953,12.5379,12.5666,1738344.0
2018-02-15 10:15:00,13.13,13.17,13.09,13.12,1187688.0,12.557,12.5953,12.5188,12.5475,1187688.0
2018-02-15 10:20:00,13.12,13.22,13.1,13.2,1638792.0,12.5475,12.6431,12.5283,12.624,1638792.0
2018-02-15 10:25:00,13.19,13.25,13.19,13.22,1217580.0,12.6144,12.6718,12.6144,12.6431,1217580.0
2018-02-15 10:30:00,13.22,13.24,13.14,13.14,1063944.0,12.6431,12.6622,12.5666,12.5666,1063944.0
2018-02-15 10:35:00,13.15,13.17,13.08,13.08,1214568.0,12.5762,12.5953,12.5092,12.5092,1214568.0
2018-02-15 10:40:00,13.08,13.11,12.93,12.93,2477172.0,12.5092,12.5379,12.3658,12.3658,2477172.0
2018-02-15 10:45:00,12.94,12.99,12.92,12.95,2524956.0,12.3753,12.4231,12.3562,12.3849,2524956.0
2018-02-15 10:50:00,12.94,13.03,12.94,12.99,1494060.0,12.3753,12.4614,12.3753,12.4231,1494060.0
2018-02-15 10:55:00,13.0,13.0,12.82,12.83,2706216.0,12.4327,12.4327,12.2606,12.2701,2706216.0
2018-02-15 11:00:00,12.83,12.87,12.77,12.81,3094980.0,12.2701,12.3084,12.2128,12.251,3094980.0
2018-02-15 11:05:00,12.81,12.99,12.81,12.96,2460096.0,12.251,12.4231,12.251,12.3945,2460096.0
2018-02-15 11:10:00,12.97,13.05,12.94,13.03,1742736.0,12.404,12.4805,12.3753,12.4614,1742736.0
2018-02-15 11:15:00,13.04,13.05,12.99,13.0,1419600.0,12.471,12.4805,12.4231,12.4327,1419600.0
2018-02-15 11:20:00,13.02,13.09,13.01,13.07,1265172.0,12.4518,12.5188,12.4423,12.4997,1265172.0
2018-02-15 11:25:00,13.07,13.14,13.05,13.14,1338756.0,12.4997,12.5666,12.4805,12.5666,1338756.0
2018-02-15 11:30:00,13.14,13.15,13.06,13.09,1052304.0,12.5666,12.5762,12.4901,12.5188,1052304.0
2018-02-15 11:35:00,13.09,13.14,13.08,13.12,1320132.0,12.5188,12.5666,12.5092,12.5475,1320132.0
2018-02-15 11:40:00,13.12,13.17,13.12,13.15,1358364.0,12.5475,12.5953,12.5475,12.5762,1358364.0
2018-02-15 11:45:00,13.16,13.16,13.11,13.14,855744.0,12.5857,12.5857,12.5379,12.5666,855744.0
2018-02-15 11:50:00,13.15,13.2,13.14,13.18,865680.0,12.5762,12.624,12.5666,12.6049,865680.0
2018-02-15 11:55:00,13.18,13.19,13.13,13.15,728832.0,12.6049,12.6144,12.557,12.5762,728832.0
2018-02-15 12:00:00,13.16,13.21,13.14,13.14,1016316.0,12.5857,12.6335,12.5666,12.5666,1016316.0
2018-02-15 12:05:00,13.14,13.15,13.1,13.14,950544.0,12.5666,12.5762,12.5283,12.5666,950544.0
2018-02-15 12:10:00,13.15,13.18,13.15,13.17,540384.0,12.5762,12.6049,12.5762,12.5953,540384.0
2018-02-15 12:15:00,13.18,13.19,13.14,13.19,400104.0,12.6049,12.6144,12.5666,12.6144,400104.0
2018-02-15 12:20:00,13.2,13.21,13.16,13.19,829428.0,12.624,12.6335,12.5857,12.6144,829428.0
2018-02-15 12:25:00,13.18,13.2,13.17,13.18,243504.0,12.6049,12.624,12.5953,12.6049,243504.0
2018-02-15 12:30:00,13.18,13.24,13.18,13.23,363228.0,12.6049,12.6622,12.6049,12.6527,363228.0
2018-02-15 12:35:00,13.23,13.27,13.21,13.27,906144.0,12.6527,12.6909,12.6335,12.6909,906144.0
2018-02-15 12:40:00,13.27,13.27,13.22,13.23,826692.0,12.6909,12.6909,12.6431,12.6527,826692.0
2018-02-15 12:45:00,13.24,13.26,13.23,13.24,320172.0,12.6622,12.6814,12.6527,12.6622,320172.0
2018-02-15 12:50:00,13.24,13.26,13.23,13.24,491604.0,12.6622,12.6814,12.6527,12.6622,491604.0
2018-02-15 12:55:00,13.23,13.28,13.23,13.28,1040280.0,12.6527,12.7005,12.6527,12.7005,1040280.0
2018-02-15 13:00:00,13.28,13.35,13.28,13.35,1725432.0,12.7005,12.7674,12.7005,12.7674,1725432.0
2018-02-15 13:05:00,13.35,13.39,13.34,13.35,759312.0,12.7674,12.8057,12.7579,12.7674,759312.0
2018-02-15 13:10:00,13.36,13.41,13.36,13.4,554784.0,12.777,12.8248,12.777,12.8153,554784.0
2018-02-15 13:15:00,13.4,13.42,13.39,13.39,950328.0,12.8153,12.8344,12.8057,12.8057,950328.0
2018-02-15 13:20:00,13.39,13.39,13.32,13.33,1504008.0,12.8057,12.8057,12.7387,12.7483,1504008.0
2018-02-15 13:25:00,13.33,13.35,13.29,13.31,703812.0,12.7483,12.7674,12.7101,12.7292,703812.0
2018-02-15 13:30:00,13.31,13.31,13.25,13.26,875352.0,12.7292,12.7292,12.6718,12.6814,875352.0
2018-02-15 13:35:00,13.27,13.32,13.27,13.28,761676.0,12.6909,12.7387,12.6909,12.7005,761676.0
2018-02-15 13:40:00,13.28,13.33,13.28,13.32,484752.0,12.7005,12.7483,12.7005,12.7387,484752.0
2018-02-15 13:45:00,13.33,13.36,13.31,13.35,1022088.0,12.7483,12.777,12.7292,12.7674,1022088.0
2018-02-15 13:50:00,13.35,13.36,13.34,13.35,324060.0,12.7674,12.777,12.7579,12.7674,324060.0
2018-02-15 13:55:00,13.35,13.36,13.3,13.33,506676.0,12.7674,12.777,12.7196,12.7483,506676.0
2018-02-15 14:00:00,13.34,13.35,13.3,13.34,302748.0,12.7579,12.7674,12.7196,12.7579,302748.0
2018-02-15 14:05:00,13.34,13.4,13.34,13.38,723684.0,12.7579,12.8153,12.7579,12.7961,723684.0
2018-02-15 14:10:00,13.38,13.39,13.36,13.38,333180.0,12.7961,12.8057,12.777,12.7961,333180.0
2018-02-15 14:15:00,13.38,13.4,13.36,13.39,417780.0,12.7961,12.8153,12.777,12.8057,417780.0
2018-02-15 14:20:00,13.39,13.41,13.35,13.37,400752.0,12.8057,12.8248,12.7674,12.7866,400752.0
2018-02-15 14:25:00,13.36,13.41,13.36,13.4,264576.0,12.777,12.8248,12.777,12.8153,264576.0
2018-02-15 14:30:00,13.41,13.45,13.4,13.44,944148.0,12.8248,12.8631,12.8153,12.8535,944148.0
2018-02-15 14:35:00,13.44,13.45,13.42,13.43,271032.0,12.8535,12.8631,12.8344,12.8439,271032.0
2018-02-15 14:40:00,13.43,13.45,13.42,13.43,376836.0,12.8439,12.8631,12.8344,12.8439,376836.0
2018-02-15 14:45:00,13.43,13.44,13.41,13.43,406356.0,12.8439,12.8535,12.8248,12.8439,406356.0
2018-02-15 14:50:00,13.44,13.44,13.37,13.38,546264.0,12.8535,12.8535,12.7866,12.7961,546264.0
2018-02-15 14:55:00,13.38,13.42,13.38,13.4,379104.0,12.7961,12.8344,12.7961,12.8153,379104.0
2018-02-15 15:00:00,13.41,13.47,13.41,13.46,675240.0,12.8248,12.8822,12.8248,12.8726,675240.0
2018-02-15 15:05:00,13.47,13.49,13.43,13.44,671880.0,12.8822,12.9013,12.8439,12.8535,671880.0
2018-02-15 15:10:00,13.45,13.46,13.41,13.45,578760.0,12.8631,12.8726,12.8248,12.8631,578760.0
2018-02-15 15:15:00,13.44,13.46,13.44,13.45,439872.0,12.8535,12.8726,12.8535,12.8631,439872.0
2018-02-15 15:20:00,13.46,13.49,13.46,13.47,601440.0,12.8726,12.9013,12.8726,12.8822,601440.0
2018-02-15 15:25:00,13.47,13.49,13.44,13.45,546972.0,12.8822,12.9013,12.8535,12.8631,546972.0
2018-02-15 15:30:00,13.45,13.47,13.4,13.4,846780.0,12.8631,12.8822,12.8153,12.8153,846780.0
2018-02-15 15:35:00,13.4,13.42,13.38,13.41,816684.0,12.8153,12.8344,12.7961,12.8248,816684.0
2018-02-15 15:40:00,13.42,13.46,13.4,13.4,769728.0,12.8344,12.8726,12.8153,12.8153,769728.0
2018-02-15 15:45:00,13.4,13.45,13.4,13.44,537264.0,12.8153,12.8631,12.8153,12.8535,537264.0
2018-02-15 15:50:00,13.45,13.46,13.41,13.42,559608.0,12.8631,12.8726,12.8248,12.8344,559608.0
2018-02-15 15:55:00,13.42,13.52,13.42,13.52,2142060.0,12.8344,12.93,12.8344,12.93,2142060.0
2018-02-16 09:30:00,13.41,13.5,13.4,13.49,3114312.0,12.8248,12.9109,12.8153,12.9013,3114312.0
2018-02-16 09:35:00,13.5,13.6,13.48,13.59,3033972.0,12.9109,13.0065,12.8918,12.997,3033972.0
2018-02-16 09:40:00,13.59,13.6,13.5,13.51,1765224.0,12.997,13.0065,12.9109,12.9205,1765224.0
2018-02-16 09:45:00,13.51,13.63,13.49,13.61,1965828.0,12.9205,13.0352,12.9013,13.0161,1965828.0
2018-02-16 09:50:00,13.6,13.67,13.57,13.63,1774692.0,13.0065,13.0735,12.9778,13.0352,1774692.0
2018-02-16 09:55:00,13.63,13.65,13.55,13.55,1451784.0,13.0352,13.0543,12.9587,12.9587,1451784.0
2018-02-16 10:00:00,13.55,13.58,13.48,13.49,2401392.0,12.9587,12.9874,12.8918,12.9013,2401392.0
2018-02-16 10:05:00,13.5,13.54,13.44,13.53,2086236.0,12.9109,12.9491,12.8535,12.9396,2086236.0
2018-02-16 10:10:00,13.53,13.54,13.46,13.49,1044804.0,12.9396,12.9491,12.8726,12.9013,1044804.0
2018-02-16 10:15:00,13.51,13.6,13.51,13.57,1116060.0,12.9205,13.0065,12.9205,12.9778,1116060.0
2018-02-16 10:20:00,13.56,13.61,13.55,13.58,707688.0,12.9683,13.0161,12.9587,12.9874,707688.0
2018-02-16 10:25:00,13.6,13.65,13.58,13.64,1263708.0,13.0065,13.0543,12.9874,13.0448,1263708.0
2018-02-16 10:30:00,13.65,13.68,13.63,13.65,2144928.0,13.0543,13.083,13.0352,13.0543,2144928.0
2018-02-16 10:35:00,13.66,13.71,13.65,13.66,1395948.0,13.0639,13.1117,13.0543,13.0639,1395948.0
2018-02-16 10:40:00,13.66,13.67,13.63,13.63,1056060.0,13.0639,13.0735,13.0352,13.0352,1056060.0
2018-02-16 10:45:00,13.63,13.68,13.61,13.68,1124496.0,13.0352,13.083,13.0161,13.083,1124496.0
2018-02-16 10:50:00,13.67,13.69,13.63,13.66,577044.0,13.0735,13.0926,13.0352,13.0639,577044.0
2018-02-16 10:55:00,13.66,13.66,13.59,13.6,940848.0,13.0639,13.0639,12.997,13.0065,940848.0
2018-02-16 11:00:00,13.61,13.65,13.58,13.6,1086192.0,13.0161,13.0543,12.9874,13.0065,1086192.0
2018-02-16 11:05:00,13.61,13.67,13.6,13.66,482928.0,13.0161,13.0735,13.0065,13.0639,482928.0
2018-02-16 11:10:00,13.66,13.71,13.65,13.71,1086852.0,13.0639,13.1117,13.0543,13.1117,1086852.0
2018-02-16 11:15:00,13.71,13.71,13.65,13.68,597432.0,13.1117,13.1117,13.0543,13.083,597432.0
2018-02-16 11:20:00,13.68,13.7,13.65,13.66,751752.0,13.083,13.1022,13.0543,13.0639,751752.0
2018-02-16 11:25:00,13.67,13.68,13.63,13.63,623436.0,13.0735,13.083,13.0352,13.0352,623436.0
2018-02-16 11:30:00,13.64,13.66,13.63,13.64,356400.0,13.0448,13.0639,13.0352,13.0448,356400.0
2018-02-16 11:35:00,13.63,13.67,13.62,13.67,569376.0,13.0352,13.0735,13.0257,13.0735,569376.0
2018-02-16 11:40:00,13.66,13.68,13.63,13.64,628116.0,13.0639,13.083,13.0352,13.0448,628116.0
2018-02-16 11:45:00,13.65,13.66,13.63,13.66,215100.0,13.0543,13.0639,13.0352,13.0639,215100.0
2018-02-16 11:50:00,13.66,13.72,13.66,13.7,949512.0,13.0639,13.1213,13.0639,13.1022,949512.0
2018-02-16 11:55:00,13.69,13.72,13.69,13.7,430224.0,13.0926,13.1213,13.0926,13.1022,430224.0
2018-02-16 12:00:00,13.7,13.72,13.67,13.69,345492.0,13.1022,13.1213,13.0735,13.0926,345492.0
2018-02-16 12:05:00,13.69,13.71,13.67,13.68,467100.0,13.0926,13.1117,13.0735,13.083,467100.0
2018-02-16 12:10:00,13.67,13.72,13.67,13.7,568632.0,13.0735,13.1213,13.0735,13.1022,568632.0
2018-02-16 12:15:00,13.71,13.74,13.69,13.73,324516.0,13.1117,13.1404,13.0926,13.1309,324516.0
2018-02-16 12:20:00,13.73,13.73,13.69,13.71,319500.0,13.1309,13.1309,13.0926,13.1117,319500.0
2018-02-16 12:25:00,13.71,13.73,13.7,13.73,596916.0,13.1117,13.1309,13.1022,13.1309,596916.0
2018-02-16 12:30:00,13.73,13.79,13.73,13.78,1316304.0,13.1309,13.1882,13.1309,13.1787,1316304.0
2018-02-16 12:35:00,13.78,13.78,13.76,13.77,417768.0,13.1787,13.1787,13.1595,13.1691,417768.0
2018-02-16 12:40:00,13.77,13.79,13.75,13.75,717084.0,13.1691,13.1882,13.15,13.15,717084.0
2018-02-16 12:45:00,13.75,13.77,13.73,13.73,417744.0,13.15,13.1691,13.1309,13.1309,417744.0
2018-02-16 12:50:00,13.73,13.74,13.58,13.65,2530848.0,13.1309,13.1404,12.9874,13.0543,2530848.0
2018-02-16 12:55:00,13.65,13.69,13.62,13.66,996960.0,13.0543,13.0926,13.0257,13.0639,996960.0
2018-02-16 13:00:00,13.68,13.71,13.63,13.66,744780.0,13.083,13.1117,13.0352,13.0639,744780.0
2018-02-16 13:05:00,13.66,13.69,13.62,13.65,734940.0,13.0639,13.0926,13.0257,13.0543,734940.0
2018-02-16 13:10:00,13.65,13.65,13.58,13.6,762288.0,13.0543,13.0543,12.9874,13.0065,762288.0
2018-02-16 13:15:00,13.59,13.61,13.46,13.47,1955736.0,12.997,13.0161,12.8726,12.8822,1955736.0
2018-02-16 13:20:00,13.47,13.56,13.47,13.53,962712.0,12.8822,12.9683,12.8822,12.9396,962712.0
2018-02-16 13:25:00,13.55,13.56,13.43,13.47,1535676.0,12.9587,12.9683,12.8439,12.8822,1535676.0
2018-02-16 13:30:00,13.47,13.47,13.36,13.46,2235324.0,12.8822,12.8822,12.777,12.8726,2235324.0
2018-02-16 13:35:00,13.48,13.57,13.47,13.49,1899012.0,12.8918,12.9778,12.8822,12.9013,1899012.0
2018-02-16 13:40:00,13.5,13.59,13.5,13.56,913080.0,12.9109,12.997,12.9109,12.9683,913080.0
2018-02-16 13:45:00,13.56,13.57,13.5,13.51,634632.0,12.9683,12.9778,12.9109,12.9205,634632.0
2018-02-16 13:50:00,13.5,13.51,13.45,13.46,991032.0,12.9109,12.9205,12.8631,12.8726,991032.0
2018-02-16 13:55:00,13.46,13.48,13.41,13.46,830280.0,12.8726,12.8918,12.8248,12.8726,830280.0
2018-02-16 14:00:00,13.46,13.53,13.46,13.48,787248.0,12.8726,12.9396,12.8726,12.8918,787248.0
2018-02-16 14:05:00,13.48,13.5,13.43,13.44,319428.0,12.8918,12.9109,12.8439,12.8535,319428.0
2018-02-16 14:10:00,13.44,13.49,13.38,13.38,651852.0,12.8535,12.9013,12.7961,12.7961,651852.0
2018-02-16 14:15:00,13.38,13.41,13.32,13.37,2457360.0,12.7961,12.8248,12.7387,12.7866,2457360.0
2018-02-16 14:20:00,13.37,13.37,13.28,13.33,1518660.0,12.7866,12.7866,12.7005,12.7483,1518660.0
2018-02-16 14:25:00,13.34,13.42,13.32,13.42,890748.0,12.7579,12.8344,12.7387,12.8344,890748.0
2018-02-16 14:30:00,13.41,13.48,13.37,13.48,913800.0,12.8248,12.8918,12.7866,12.8918,913800.0
2018-02-16 14:35:00,13.47,13.5,13.44,13.47,502680.0,12.8822,12.9109,12.8535,12.8822,502680.0
2018-02-16 14:40:00,13.47,13.49,13.41,13.41,529284.0,12.8822,12.9013,12.8248,12.8248,529284.0
2018-02-16 14:45:00,13.43,13.46,13.38,13.45,521856.0,12.8439,12.8726,12.7961,12.8631,521856.0
2018-02-16 14:50:00,13.44,13.46,13.39,13.45,212196.0,12.8535,12.8726,12.8057,12.8631,212196.0
2018-02-16 14:55:00,13.45,13.5,13.44,13.49,479424.0,12.8631,12.9109,12.8535,12.9013,479424.0
2018-02-16 15:00:00,13.49,13.52,13.44,13.46,566940.0,12.9013,12.93,12.8535,12.8726,566940.0
2018-02-16 15:05:00,13.48,13.53,13.48,13.53,629820.0,12.8918,12.9396,12.8918,12.9396,629820.0
2018-02-16 15:10:00,13.53,13.55,13.47,13.49,645156.0,12.9396,12.9587,12.8822,12.9013,645156.0
2018-02-16 15:15:00,13.49,13.5,13.44,13.46,354768.0,12.9013,12.9109,12.8535,12.8726,354768.0
2018-02-16 15:20:00,13.47,13.5,13.45,13.48,256728.0,12.8822,12.9109,12.8631,12.8918,256728.0
2018-02-16 15:25:00,13.47,13.54,13.47,13.5,618996.0,12.8822,12.9491,12.8822,12.9109,618996.0
2018-02-16 15:30:00,13.49,13.52,13.42,13.44,543948.0,12.9013,12.93,12.8344,12.8535,543948.0
2018-02-16 15:35:00,13.44,13.46,13.41,13.45,396828.0,12.8535,12.8726,12.8248,12.8631,396828.0
2018-02-16 15:40:00,13.44,13.44,13.4,13.42,443772.0,12.8535,12.8535,12.8153,12.8344,443772.0
2018-02-16 15:45:00,13.42,13.5,13.42,13.48,792960.0,12.8344,12.9109,12.8344,12.8918,792960.0
2018-02-16 15:50:00,13.48,13.49,13.44,13.45,740844.0,12.8918,12.9013,12.8535,12.8631,740844.0
2018-02-16 15:55:00,13.46,13.47,13.35,13.37,1864260.0,12.8726,12.8822,12.7674,12.7866,1864260.0
2018-02-20 09:30:00,13.2,13.32,13.19,13.32,2561280.0,12.624,12.7387,12.6144,12.7387,2561280.0
2018-02-20 09:35:00,13.32,13.39,13.31,13.38,1730964.0,12.7387,12.8057,12.7292,12.7961,1730964.0
2018-02-20 09:40:00,13.38,13.44,13.36,13.37,1263624.0,12.7961,12.8535,12.777,12.7866,1263624.0
2018-02-20 09:45:00,13.37,13.48,13.36,13.48,1212288.0,12.7866,12.8918,12.777,12.8918,1212288.0
2018-02-20 09:50:00,13.48,13.5,13.42,13.44,1492908.0,12.8918,12.9109,12.8344,12.8535,1492908.0
2018-02-20 09:55:00,13.43,13.45,13.38,13.4,1184544.0,12.8439,12.8631,12.7961,12.8153,1184544.0
2018-02-20 10:00:00,13.4,13.44,13.38,13.43,642852.0,12.8153,12.8535,12.7961,12.8439,642852.0
2018-02-20 10:05:00,13.43,13.48,13.43,13.46,802212.0,12.8439,12.8918,12.8439,12.8726,802212.0
2018-02-20 10:10:00,13.46,13.53,13.46,13.52,1265688.0,12.8726,12.9396,12.8726,12.93,1265688.0
2018-02-20 10:15:00,13.52,13.54,13.47,13.53,1176936.0,12.93,12.9491,12.8822,12.9396,1176936.0
2018-02-20 10:20:00,13.54,13.58,13.53,13.56,1284180.0,12.9491,12.9874,12.9396,12.9683,1284180.0
2018-02-20 10:25:00,13.56,13.58,13.49,13.49,838332.0,12.9683,12.9874,12.9013,12.9013,838332.0
2018-02-20 10:30:00,13.49,13.51,13.43,13.45,1254804.0,12.9013,12.9205,12.8439,12.8631,1254804.0
2018-02-20 10:35:00,13.45,13.46,13.4,13.42,1041192.0,12.8631,12.8726,12.8153,12.8344,1041192.0
2018-02-20 10:40:00,13.42,13.49,13.41,13.49,882468.0,12.8344,12.9013,12.8248,12.9013,882468.0
2018-02-20 10:45:00,13.48,13.53,13.46,13.51,629868.0,12.8918,12.9396,12.8726,12.9205,629868.0
2018-02-20 10:50:00,13.52,13.52,13.46,13.5,885768.0,12.93,12.93,12.8726,12.9109,885768.0
2018-02-20 10:55:00,13.5,13.54,13.45,13.47,626376.0,12.9109,12.9491,12.8631,12.8822,626376.0
2018-02-20 11:00:00,13.48,13.58,13.46,13.58,1104996.0,12.8918,12.9874,12.8726,12.9874,1104996.0
2018-02-20 11:05:00,13.58,13.61,13.56,13.58,1086204.0,12.9874,13.0161,12.9683,12.9874,1086204.0
2018-02-20 11:10:00,13.59,13.59,13.55,13.56,478752.0,12.997,12.997,12.9587,12.9683,478752.0
2018-02-20 11:15:00,13.56,13.58,13.54,13.57,455820.0,12.9683,12.9874,12.9491,12.9778,455820.0
2018-02-20 11:20:00,13.57,13.65,13.57,13.64,1699836.0,12.9778,13.0543,12.9778,13.0448,1699836.0
2018-02-20 11:25:00,13.65,13.69,13.63,13.69,1281528.0,13.0543,13.0926,13.0352,13.0926,1281528.0
2018-02-20 11:30:00,13.69,13.7,13.65,13.68,701400.0,13.0926,13.1022,13.0543,13.083,701400.0
2018-02-20 11:35:00,13.69,13.7,13.64,13.65,643068.0,13.0926,13.1022,13.0448,13.0543,643068.0
2018-02-20 11:40:00,13.63,13.68,13.63,13.67,523080.0,13.0352,13.083,13.0352,13.0735,523080.0
2018-02-20 11:45:00,13.66,13.68,13.65,13.68,351204.0,13.0639,13.083,13.0543,13.083,351204.0
2018-02-20 11:50:00,13.68,13.72,13.67,13.72,471012.0,13.083,13.1213,13.0735,13.1213,471012.0
2018-02-20 11:55:00,13.72,13.74,13.7,13.73,503460.0,13.1213,13.1404,13.1022,13.1309,503460.0
2018-02-20 12:00:00,13.73,13.76,13.73,13.73,815544.0,13.1309,13.1595,13.1309,13.1309,815544.0
2018-02-20 12:05:00,13.74,13.75,13.72,13.74,338532.0,13.1404,13.15,13.1213,13.1404,338532.0
2018-02-20 12:10:00,13.75,13.76,13.72,13.73,427860.0,13.15,13.1595,13.1213,13.1309,427860.0
2018-02-20 12:15:00,13.73,13.76,13.71,13.71,587028.0,13.1309,13.1595,13.1117,13.1117,587028.0
2018-02-20 12:20:00,13.72,13.73,13.7,13.72,283404.0,13.1213,13.1309,13.1022,13.1213,283404.0
2018-02-20 12:25:00,13.72,13.72,13.7,13.72,172128.0,13.1213,13.1213,13.1022,13.1213,172128.0
2018-02-20 12:30:00,13.72,13.75,13.7,13.72,428520.0,13.1213,13.15,13.1022,13.1213,428520.0
2018-02-20 12:35:00,13.72,13.73,13.71,13.72,117108.0,13.1213,13.1309,13.1117,13.1213,117108.0
2018-02-20 12:40:00,13.73,13.73,13.69,13.71,307008.0,13.1309,13.1309,13.0926,13.1117,307008.0
2018-02-20 12:45:00,13.72,13.74,13.71,13.74,379992.0,13.1213,13.1404,13.1117,13.1404,379992.0
2018-02-20 12:50:00,13.74,13.75,13.73,13.75,491532.0,13.1404,13.15,13.1309,13.15,491532.0
2018-02-20 12:55:00,13.75,13.77,13.75,13.75,604824.0,13.15,13.1691,13.15,13.15,604824.0
2018-02-20 13:00:00,13.74,13.74,13.67,13.68,624852.0,13.1404,13.1404,13.0735,13.083,624852.0
2018-02-20 13:05:00,13.67,13.68,13.62,13.65,1266396.0,13.0735,13.083,13.0257,13.0543,1266396.0
2018-02-20 13:10:00,13.64,13.68,13.62,13.66,645900.0,13.0448,13.083,13.0257,13.0639,645900.0
2018-02-20 13:15:00,13.66,13.69,13.64,13.68,297216.0,13.0639,13.0926,13.0448,13.083,297216.0
2018-02-20 13:20:00,13.69,13.69,13.65,13.68,222672.0,13.0926,13.0926,13.0543,13.083,222672.0
2018-02-20 13:25:00,13.67,13.67,13.61,13.63,523212.0,13.0735,13.0735,13.0161,13.0352,523212.0
2018-02-20 13:30:00,13.63,13.67,13.61,13.67,461376.0,13.0352,13.0735,13.0161,13.0735,461376.0
2018-02-20 13:35:00,13.67,13.71,13.67,13.69,310632.0,13.0735,13.1117,13.0735,13.0926,310632.0
2018-02-20 13:40:00,13.69,13.72,13.69,13.7,520848.0,13.0926,13.1213,13.0926,13.1022,520848.0
2018-02-20 13:45:00,13.71,13.76,13.71,13.75,744708.0,13.1117,13.1595,13.1117,13.15,744708.0
2018-02-20 13:50:00,13.75,13.76,13.73,13.74,486744.0,13.15,13.1595,13.1309,13.1404,486744.0
2018-02-20 13:55:00,13.74,13.75,13.69,13.74,312984.0,13.1404,13.15,13.0926,13.1404,312984.0
2018-02-20 14:00:00,13.75,13.76,13.7,13.73,475332.0,13.15,13.1595,13.1022,13.1309,475332.0
2018-02-20 14:05:00,13.73,13.73,13.67,13.68,502812.0,13.1309,13.1309,13.0735,13.083,502812.0
2018-02-20 14:10:00,13.67,13.69,13.6,13.61,1019100.0,13.0735,13.0926,13.0065,13.0161,1019100.0
2018-02-20 14:15:00,13.6,13.64,13.59,13.61,585528.0,13.0065,13.0448,12.997,13.0161,585528.0
2018-02-20 14:20:00,13.62,13.66,13.61,13.63,639468.0,13.0257,13.0639,13.0161,13.0352,639468.0
2018-02-20 14:25:00,13.64,13.67,13.6,13.6,458676.0,13.0448,13.0735,13.0065,13.0065,458676.0
2018-02-20 14:30:00,13.6,13.67,13.59,13.65,610668.0,13.0065,13.0735,12.997,13.0543,610668.0
2018-02-20 14:35:00,13.65,13.67,13.64,13.67,333036.0,13.0543,13.0735,13.0448,13.0735,333036.0
2018-02-20 14:40:00,13.67,13.68,13.63,13.64,461556.0,13.0735,13.083,13.0352,13.0448,461556.0
2018-02-20 14:45:00,13.65,13.66,13.58,13.59,1002900.0,13.0543,13.0639,12.9874,12.997,1002900.0
2018-02-20 14:50:00,13.59,13.59,13.47,13.47,989124.0,12.997,12.997,12.8822,12.8822,989124.0
2018-02-20 14:55:00,13.48,13.49,13.43,13.45,1178484.0,12.8918,12.9013,12.8439,12.8631,1178484.0
2018-02-20 15:00:00,13.46,13.5,13.44,13.44,745752.0,12.8726,12.9109,12.8535,12.8535,745752.0
2018-02-20 15:05:00,13.44,13.45,13.31,13.34,2641824.0,12.8535,12.8631,12.7292,12.7579,2641824.0
2018-02-20 15:10:00,13.33,13.36,13.28,13.3,1604832.0,12.7483,12.777,12.7005,12.7196,1604832.0
2018-02-20 15:15:00,13.31,13.36,13.3,13.32,1723056.0,12.7292,12.777,12.7196,12.7387,1723056.0
2018-02-20 15:20:00,13.32,13.32,13.22,13.31,2126568.0,12.7387,12.7387,12.6431,12.7292,2126568.0
2018-02-20 15:25:00,13.31,13.34,13.27,13.33,1099632.0,12.7292,12.7579,12.6909,12.7483,1099632.0
2018-02-20 15:30:00,13.33,13.37,13.33,13.37,1264116.0,12.7483,12.7866,12.7483,12.7866,1264116.0
2018-02-20 15:35:00,13.37,13.41,13.33,13.37,1199244.0,12.7866,12.8248,12.7483,12.7866,1199244.0
2018-02-20 15:40:00,13.36,13.36,13.31,13.32,791640.0,12.777,12.777,12.7292,12.7387,791640.0
2018-02-20 15:45:00,13.31,13.43,13.28,13.41,1469436.0,12.7292,12.8439,12.7005,12.8248,1469436.0
2018-02-20 15:50:00,13.42,13.46,13.42,13.46,1091412.0,12.8344,12.8726,12.8344,12.8726,1091412.0
2018-02-20 15:55:00,13.46,13.48,13.41,13.41,1175652.0,12.8726,12.8918,12.8248,12.8248,1175652.0
2018-02-21 09:30:00,13.61,13.68,13.55,13.65,2638764.0,13.0161,13.083,12.9587,13.0543,2638764.0
2018-02-21 09:35:00,13.66,13.69,13.63,13.66,1742700.0,13.0639,13.0926,13.0352,13.0639,1742700.0
2018-02-21 09:40:00,13.65,13.67,13.61,13.63,1070448.0,13.0543,13.0735,13.0161,13.0352,1070448.0
2018-02-21 09:45:00,13.62,13.71,13.62,13.67,1569060.0,13.0257,13.1117,13.0257,13.0735,1569060.0
2018-02-21 09:50:00,13.67,13.69,13.61,13.62,908748.0,13.0735,13.0926,13.0161,13.0257,908748.0
2018-02-21 09:55:00,13.64,13.66,13.59,13.65,1076592.0,13.0448,13.0639,12.997,13.0543,1076592.0
2018-02-21 10:00:00,13.65,13.68,13.59,13.63,1356168.0,13.0543,13.083,12.997,13.0352,1356168.0
2018-02-21 10:05:00,13.62,13.7,13.61,13.69,791424.0,13.0257,13.1022,13.0161,13.0926,791424.0
2018-02-21 10:10:00,13.69,13.7,13.64,13.64,868524.0,13.0926,13.1022,13.0448,13.0448,868524.0
2018-02-21 10:15:00,13.66,13.74,13.66,13.72,1297128.0,13.0639,13.1404,13.0639,13.1213,1297128.0
2018-02-21 10:20:00,13.73,13.75,13.71,13.72,479748.0,13.1309,13.15,13.1117,13.1213,479748.0
2018-02-21 10:25:00,13.72,13.73,13.7,13.73,584148.0,13.1213,13.1309,13.1022,13.1309,584148.0
2018-02-21 10:30:00,13.73,13.74,13.7,13.73,701244.0,13.1309,13.1404,13.1022,13.1309,701244.0
2018-02-21 10:35:00,13.73,13.76,13.71,13.74,1330716.0,13.1309,13.1595,13.1117,13.1404,1330716.0
2018-02-21 10:40:00,13.74,13.77,13.73,13.76,406656.0,13.1404,13.1691,13.1309,13.1595,406656.0
2018-02-21 10:45:00,13.76,13.79,13.72,13.72,1403568.0,13.1595,13.1882,13.1213,13.1213,1403568.0
2018-02-21 10:50:00,13.73,13.78,13.71,13.76,1058580.0,13.1309,13.1787,13.1117,13.1595,1058580.0
2018-02-21 10:55:00,13.77,13.78,13.75,13.77,529968.0,13.1691,13.1787,13.15,13.1691,529968.0
2018-02-21 11:00:00,13.77,13.78,13.75,13.75,489372.0,13.1691,13.1787,13.15,13.15,489372.0
2018-02-21 11:05:00,13.76,13.78,13.75,13.76,299760.0,13.1595,13.1787,13.15,13.1595,299760.0
2018-02-21 11:10:00,13.75,13.75,13.71,13.71,618600.0,13.15,13.15,13.1117,13.1117,618600.0
2018-02-21 11:15:00,13.73,13.75,13.71,13.75,435720.0,13.1309,13.15,13.1117,13.15,435720.0
2018-02-21 11:20:00,13.76,13.77,13.74,13.77,465384.0,13.1595,13.1691,13.1404,13.1691,465384.0
2018-02-21 11:25:00,13.77,13.83,13.77,13.83,2049336.0,13.1691,13.2265,13.1691,13.2265,2049336.0
2018-02-21 11:30:00,13.82,13.89,13.81,13.87,1305564.0,13.2169,13.2839,13.2074,13.2647,1305564.0
2018-02-21 11:35:00,13.86,13.88,13.83,13.84,664680.0,13.2552,13.2743,13.2265,13.2361,664680.0
2018-02-21 11:40:00,13.84,13.86,13.82,13.82,533520.0,13.2361,13.2552,13.2169,13.2169,533520.0
2018-02-21 11:45:00,13.82,13.84,13.81,13.84,347748.0,13.2169,13.2361,13.2074,13.2361,347748.0
2018-02-21 11:50:00,13.84,13.86,13.82,13.82,325164.0,13.2361,13.2552,13.2169,13.2169,325164.0
2018-02-21 11:55:00,13.81,13.83,13.76,13.78,551088.0,13.2074,13.2265,13.1595,13.1787,551088.0
2018-02-21 12:00:00,13.79,13.8,13.72,13.73,558288.0,13.1882,13.1978,13.1213,13.1309,558288.0
2018-02-21 12:05:00,13.74,13.75,13.71,13.72,999672.0,13.1404,13.15,13.1117,13.1213,999672.0
2018-02-21 12:10:00,13.72,13.75,13.71,13.74,579648.0,13.1213,13.15,13.1117,13.1404,579648.0
2018-02-21 12:15:00,13.73,13.77,13.71,13.77,728532.0,13.1309,13.1691,13.1117,13.1691,728532.0
2018-02-21 12:20:00,13.77,13.77,13.69,13.7,666996.0,13.1691,13.1691,13.0926,13.1022,666996.0
2018-02-21 12:25:00,13.7,13.72,13.68,13.7,401436.0,13.1022,13.1213,13.083,13.1022,401436.0
2018-02-21 12:30:00,13.71,13.72,13.68,13.71,701940.0,13.1117,13.1213,13.083,13.1117,701940.0
2018-02-21 12:35:00,13.71,13.73,13.7,13.72,292008.0,13.1117,13.1309,13.1022,13.1213,292008.0
2018-02-21 12:40:00,13.73,13.75,13.69,13.7,263328.0,13.1309,13.15,13.0926,13.1022,263328.0
2018-02-21 12:45:00,13.7,13.72,13.69,13.71,114996.0,13.1022,13.1213,13.0926,13.1117,114996.0
2018-02-21 12:50:00,13.72,13.76,13.72,13.75,423024.0,13.1213,13.1595,13.1213,13.15,423024.0
2018-02-21 12:55:00,13.76,13.77,13.74,13.75,1158108.0,13.1595,13.1691,13.1404,13.15,1158108.0
2018-02-21 13:00:00,13.76,13.77,13.74,13.74,261888.0,13.1595,13.1691,13.1404,13.1404,261888.0
2018-02-21 13:05:00,13.74,13.76,13.73,13.75,293040.0,13.1404,13.1595,13.1309,13.15,293040.0
2018-02-21 13:10:00,13.75,13.75,13.73,13.75,120168.0,13.15,13.15,13.1309,13.15,120168.0
2018-02-21 13:15:00,13.76,13.78,13.75,13.77,267708.0,13.1595,13.1787,13.15,13.1691,267708.0
2018-02-21 13:20:00,13.77,13.78,13.76,13.77,60096.0,13.1691,13.1787,13.1595,13.1691,60096.0
2018-02-21 13:25:00,13.77,13.78,13.74,13.78,326484.0,13.1691,13.1787,13.1404,13.1787,326484.0
2018-02-21 13:30:00,13.78,13.8,13.76,13.77,369384.0,13.1787,13.1978,13.1595,13.1691,369384.0
2018-02-21 13:35:00,13.77,13.79,13.76,13.76,293640.0,13.1691,13.1882,13.1595,13.1595,293640.0
2018-02-21 13:40:00,13.76,13.76,13.73,13.75,357852.0,13.1595,13.1595,13.1309,13.15,357852.0
2018-02-21 13:45:00,13.75,13.78,13.75,13.76,254400.0,13.15,13.1787,13.15,13.1595,254400.0
2018-02-21 13:50:00,13.77,13.81,13.77,13.79,366708.0,13.1691,13.2074,13.1691,13.1882,366708.0
2018-02-21 13:55:00,13.79,13.81,13.78,13.78,237228.0,13.1882,13.2074,13.1787,13.1787,237228.0
2018-02-21 14:00:00,13.79,13.92,13.72,13.87,2443620.0,13.1882,13.3126,13.1213,13.2647,2443620.0
2018-02-21 14:05:00,13.87,13.98,13.85,13.92,2346672.0,13.2647,13.3699,13.2456,13.3126,2346672.0
2018-02-21 14:10:00,13.92,13.97,13.9,13.92,1325892.0,13.3126,13.3604,13.2934,13.3126,1325892.0
2018-02-21 14:15:00,13.92,13.98,13.92,13.96,778992.0,13.3126,13.3699,13.3126,13.3508,778992.0
2018-02-21 14:20:00,13.97,14.01,13.92,14.0,1345848.0,13.3604,13.3986,13.3126,13.3891,1345848.0
2018-02-21 14:25:00,13.99,14.02,13.93,13.93,1055580.0,13.3795,13.4082,13.3221,13.3221,1055580.0
2018-02-21 14:30:00,13.93,13.96,13.9,13.92,1394628.0,13.3221,13.3508,13.2934,13.3126,1394628.0
2018-02-21 14:35:00,13.93,13.96,13.9,13.94,899808.0,13.3221,13.3508,13.2934,13.3317,899808.0
2018-02-21 14:40:00,13.94,13.97,13.91,13.93,602304.0,13.3317,13.3604,13.303,13.3221,602304.0
2018-02-21 14:45:00,13.91,13.92,13.82,13.83,1480812.0,13.303,13.3126,13.2169,13.2265,1480812.0
2018-02-21 14:50:00,13.82,13.83,13.75,13.78,1138116.0,13.2169,13.2265,13.15,13.1787,1138116.0
2018-02-21 14:55:00,13.79,13.85,13.78,13.8,695424.0,13.1882,13.2456,13.1787,13.1978,695424.0
2018-02-21 15:00:00,13.8,13.81,13.66,13.67,2247492.0,13.1978,13.2074,13.0639,13.0735,2247492.0
2018-02-21 15:05:00,13.66,13.69,13.56,13.58,2190564.0,13.0639,13.0926,12.9683,12.9874,2190564.0
2018-02-21 15:10:00,13.58,13.62,13.48,13.59,2769516.0,12.9874,13.0257,12.8918,12.997,2769516.0
2018-02-21 15:15:00,13.59,13.63,13.53,13.58,1462440.0,12.997,13.0352,12.9396,12.9874,1462440.0
2018-02-21 15:20:00,13.58,13.66,13.52,13.58,1880856.0,12.9874,13.0639,12.93,12.9874,1880856.0
2018-02-21 15:25:00,13.58,13.67,13.53,13.65,1493400.0,12.9874,13.0735,12.9396,13.0543,1493400.0
2018-02-21 15:30:00,13.64,13.72,13.63,13.68,1308240.0,13.0448,13.1213,13.0352,13.083,1308240.0
2018-02-21 15:35:00,13.68,13.71,13.58,13.58,1052700.0,13.083,13.1117,12.9874,12.9874,1052700.0
2018-02-21 15:40:00,13.57,13.58,13.45,13.49,2441760.0,12.9778,12.9874,12.8631,12.9013,2441760.0
2018-02-21 15:45:00,13.49,13.6,13.47,13.52,1453116.0,12.9013,13.0065,12.8822,12.93,1453116.0
2018-02-21 15:50:00,13.52,13.52,13.41,13.46,1586064.0,12.93,12.93,12.8248,12.8726,1586064.0
2018-02-21 15:55:00,13.47,13.48,13.3,13.3,2989548.0,12.8822,12.8918,12.7196,12.7196,2989548.0
2018-02-22 09:30:00,13.49,13.6,13.47,13.59,3617988.0,12.9013,13.0065,12.8822,12.997,3617988.0
2018-02-22 09:35:00,13.59,13.63,13.53,13.61,2370552.0,12.997,13.0352,12.9396,13.0161,2370552.0
2018-02-22 09:40:00,13.61,13.64,13.55,13.58,1553328.0,13.0161,13.0448,12.9587,12.9874,1553328.0
2018-02-22 09:45:00,13.58,13.59,13.54,13.54,807948.0,12.9874,12.997,12.9491,12.9491,807948.0
2018-02-22 09:50:00,13.53,13.54,13.47,13.49,2104680.0,12.9396,12.9491,12.8822,12.9013,2104680.0
2018-02-22 09:55:00,13.49,13.52,13.41,13.47,1546368.0,12.9013,12.93,12.8248,12.8822,1546368.0
2018-02-22 10:00:00,13.48,13.51,13.41,13.49,1112964.0,12.8918,12.9205,12.8248,12.9013,1112964.0
2018-02-22 10:05:00,13.51,13.56,13.48,13.55,1298280.0,12.9205,12.9683,12.8918,12.9587,1298280.0
2018-02-22 10:10:00,13.55,13.59,13.49,13.5,1208424.0,12.9587,12.997,12.9013,12.9109,1208424.0
2018-02-22 10:15:00,13.51,13.56,13.47,13.49,553680.0,12.9205,12.9683,12.8822,12.9013,553680.0
2018-02-22 10:20:00,13.48,13.58,13.48,13.58,645864.0,12.8918,12.9874,12.8918,12.9874,645864.0
2018-02-22 10:25:00,13.58,13.63,13.56,13.6,1787688.0,12.9874,13.0352,12.9683,13.0065,1787688.0
2018-02-22 10:30:00,13.6,13.61,13.56,13.57,661896.0,13.0065,13.0161,12.9683,12.9778,661896.0
2018-02-22 10:35:00,13.56,13.65,13.55,13.65,1035960.0,12.9683,13.0543,12.9587,13.0543,1035960.0
2018-02-22 10:40:00,13.65,13.65,13.58,13.6,774312.0,13.0543,13.0543,12.9874,13.0065,774312.0
2018-02-22 10:45:00,13.61,13.66,13.59,13.64,984744.0,13.0161,13.0639,12.997,13.0448,984744.0
2018-02-22 10:50:00,13.65,13.68,13.59,13.61,994212.0,13.0543,13.083,12.997,13.0161,994212.0
2018-02-22 10:55:00,13.61,13.62,13.56,13.57,713712.0,13.0161,13.0257,12.9683,12.9778,713712.0
2018-02-22 11:00:00,13.57,13.63,13.56,13.6,662616.0,12.9778,13.0352,12.9683,13.0065,662616.0
2018-02-22 11:05:00,13.6,13.67,13.6,13.64,631824.0,13.0065,13.0735,13.0065,13.0448,631824.0
2018-02-22 11:10:00,13.65,13.66,13.62,13.64,310224.0,13.0543,13.0639,13.0257,13.0448,310224.0
2018-02-22 11:15:00,13.65,13.67,13.62,13.64,552660.0,13.0543,13.0735,13.0257,13.0448,552660.0
2018-02-22 11:20:00,13.63,13.66,13.62,13.63,865968.0,13.0352,13.0639,13.0257,13.0352,865968.0
2018-02-22 11:25:00,13.63,13.67,13.63,13.65,532176.0,13.0352,13.0735,13.0352,13.0543,532176.0
2018-02-22 11:30:00,13.65,13.65,13.57,13.58,776748.0,13.0543,13.0543,12.9778,12.9874,776748.0
2018-02-22 11:35:00,13.58,13.62,13.55,13.62,529536.0,12.9874,13.0257,12.9587,13.0257,529536.0
2018-02-22 11:40:00,13.62,13.65,13.61,13.65,421800.0,13.0257,13.0543,13.0161,13.0543,421800.0
2018-02-22 11:45:00,13.66,13.67,13.64,13.67,528528.0,13.0639,13.0735,13.0448,13.0735,528528.0
2018-02-22 11:50:00,13.67,13.7,13.64,13.67,631908.0,13.0735,13.1022,13.0448,13.0735,631908.0
2018-02-22 11:55:00,13.68,13.7,13.65,13.65,504156.0,13.083,13.1022,13.0543,13.0543,504156.0
2018-02-22 12:00:00,13.66,13.69,13.65,13.65,440916.0,13.0639,13.0926,13.0543,13.0543,440916.0
2018-02-22 12:05:00,13.65,13.65,13.61,13.64,619428.0,13.0543,13.0543,13.0161,13.0448,619428.0
2018-02-22 12:10:00,13.64,13.64,13.6,13.61,696588.0,13.0448,13.0448,13.0065,13.0161,696588.0
2018-02-22 12:15:00,13.61,13.66,13.6,13.64,449664.0,13.0161,13.0639,13.0065,13.0448,449664.0
2018-02-22 12:20:00,13.65,13.67,13.64,13.66,304320.0,13.0543,13.0735,13.0448,13.0639,304320.0
2018-02-22 12:25:00,13.66,13.67,13.58,13.6,490200.0,13.0639,13.0735,12.9874,13.0065,490200.0
2018-02-22 12:30:00,13.6,13.61,13.53,13.54,693756.0,13.0065,13.0161,12.9396,12.9491,693756.0
2018-02-22 12:35:00,13.54,13.56,13.52,13.53,551112.0,12.9491,12.9683,12.93,12.9396,551112.0
2018-02-22 12:40:00,13.53,13.55,13.52,13.53,402720.0,12.9396,12.9587,12.93,12.9396,402720.0
2018-02-22 12:45:00,13.53,13.54,13.45,13.45,1356732.0,12.9396,12.9491,12.8631,12.8631,1356732.0
2018-02-22 12:50:00,13.45,13.51,13.39,13.5,1758492.0,12.8631,12.9205,12.8057,12.9109,1758492.0
2018-02-22 12:55:00,13.5,13.53,13.45,13.45,465168.0,12.9109,12.9396,12.8631,12.8631,465168.0
2018-02-22 13:00:00,13.45,13.51,13.45,13.5,742224.0,12.8631,12.9205,12.8631,12.9109,742224.0
2018-02-22 13:05:00,13.49,13.51,13.46,13.48,517800.0,12.9013,12.9205,12.8726,12.8918,517800.0
2018-02-22 13:10:00,13.48,13.48,13.36,13.37,1488780.0,12.8918,12.8918,12.777,12.7866,1488780.0
2018-02-22 13:15:00,13.36,13.42,13.34,13.37,1158204.0,12.777,12.8344,12.7579,12.7866,1158204.0
2018-02-22 13:20:00,13.37,13.4,13.35,13.37,670452.0,12.7866,12.8153,12.7674,12.7866,670452.0
2018-02-22 13:25:00,13.36,13.44,13.35,13.41,828540.0,12.777,12.8535,12.7674,12.8248,828540.0
2018-02-22 13:30:00,13.41,13.42,13.31,13.31,1660188.0,12.8248,12.8344,12.7292,12.7292,1660188.0
2018-02-22 13:35:00,13.31,13.37,13.31,13.35,687780.0,12.7292,12.7866,12.7292,12.7674,687780.0
2018-02-22 13:40:00,13.36,13.36,13.28,13.32,966324.0,12.777,12.777,12.7005,12.7387,966324.0
2018-02-22 13:45:00,13.3,13.31,13.24,13.27,1678272.0,12.7196,12.7292,12.6622,12.6909,1678272.0
2018-02-22 13:50:00,13.26,13.38,13.24,13.38,1890432.0,12.6814,12.7961,12.6622,12.7961,1890432.0
2018-02-22 13:55:00,13.37,13.41,13.35,13.37,933864.0,12.7866,12.8248,12.7674,12.7866,933864.0
2018-02-22 14:00:00,13.38,13.43,13.37,13.43,810264.0,12.7961,12.8439,12.7866,12.8439,810264.0
2018-02-22 14:05:00,13.42,13.43,13.38,13.38,431400.0,12.8344,12.8439,12.7961,12.7961,431400.0
2018-02-22 14:10:00,13.37,13.4,13.35,13.38,547788.0,12.7866,12.8153,12.7674,12.7961,547788.0
2018-02-22 14:15:00,13.39,13.42,13.37,13.42,507468.0,12.8057,12.8344,12.7866,12.8344,507468.0
2018-02-22 14:20:00,13.42,13.42,13.36,13.41,616860.0,12.8344,12.8344,12.777,12.8248,616860.0
2018-02-22 14:25:00,13.4,13.49,13.4,13.49,700836.0,12.8153,12.9013,12.8153,12.9013,700836.0
2018-02-22 14:30:00,13.49,13.51,13.48,13.5,1071444.0,12.9013,12.9205,12.8918,12.9109,1071444.0
2018-02-22 14:35:00,13.5,13.5,13.46,13.47,413244.0,12.9109,12.9109,12.8726,12.8822,413244.0
2018-02-22 14:40:00,13.47,13.47,13.41,13.43,523356.0,12.8822,12.8822,12.8248,12.8439,523356.0
2018-02-22 14:45:00,13.43,13.43,13.4,13.41,292068.0,12.8439,12.8439,12.8153,12.8248,292068.0
2018-02-22 14:50:00,13.4,13.43,13.4,13.42,328056.0,12.8153,12.8439,12.8153,12.8344,328056.0
2018-02-22 14:55:00,13.41,13.41,13.27,13.27,1269372.0,12.8248,12.8248,12.6909,12.6909,1269372.0
2018-02-22 15:00:00,13.28,13.33,13.24,13.28,1264752.0,12.7005,12.7483,12.6622,12.7005,1264752.0
2018-02-22 15:05:00,13.28,13.32,13.24,13.24,951432.0,12.7005,12.7387,12.6622,12.6622,951432.0
2018-02-22 15:10:00,13.24,13.35,13.24,13.35,942252.0,12.6622,12.7674,12.6622,12.7674,942252.0
2018-02-22 15:15:00,13.35,13.37,13.29,13.36,1256664.0,12.7674,12.7866,12.7101,12.777,1256664.0
2018-02-22 15:20:00,13.36,13.38,13.33,13.36,936960.0,12.777,12.7961,12.7483,12.777,936960.0
2018-02-22 15:25:00,13.35,13.4,13.33,13.34,821664.0,12.7674,12.8153,12.7483,12.7579,821664.0
2018-02-22 15:30:00,13.34,13.37,13.3,13.36,658452.0,12.7579,12.7866,12.7196,12.777,658452.0
2018-02-22 15:35:00,13.36,13.36,13.3,13.33,652212.0,12.777,12.777,12.7196,12.7483,652212.0
2018-02-22 15:40:00,13.33,13.39,13.31,13.33,971280.0,12.7483,12.8057,12.7292,12.7483,971280.0
2018-02-22 15:45:00,13.32,13.32,13.21,13.21,2376300.0,12.7387,12.7387,12.6335,12.6335,2376300.0
2018-02-22 15:50:00,13.21,13.35,13.2,13.31,2143236.0,12.6335,12.7674,12.624,12.7292,2143236.0
2018-02-22 15:55:00,13.33,13.34,13.28,13.32,1639776.0,12.7483,12.7579,12.7005,12.7387,1639776.0
2018-02-23 09:30:00,13.6,13.66,13.55,13.64,2635308.0,13.0065,13.0639,12.9587,13.0448,2635308.0
2018-02-23 09:35:00,13.65,13.65,13.55,13.62,1722744.0,13.0543,13.0543,12.9587,13.0257,1722744.0
2018-02-23 09:40:00,13.63,13.66,13.6,13.61,990960.0,13.0352,13.0639,13.0065,13.0161,990960.0
2018-02-23 09:45:00,13.61,13.62,13.53,13.55,979404.0,13.0161,13.0257,12.9396,12.9587,979404.0
2018-02-23 09:50:00,13.55,13.61,13.52,13.61,804348.0,12.9587,13.0161,12.93,13.0161,804348.0
2018-02-23 09:55:00,13.61,13.63,13.55,13.58,793692.0,13.0161,13.0352,12.9587,12.9874,793692.0
2018-02-23 10:00:00,13.59,13.63,13.54,13.6,604224.0,12.997,13.0352,12.9491,13.0065,604224.0
2018-02-23 10:05:00,13.6,13.61,13.56,13.56,524160.0,13.0065,13.0161,12.9683,12.9683,524160.0
2018-02-23 10:10:00,13.57,13.59,13.52,13.53,489468.0,12.9778,12.997,12.93,12.9396,489468.0
2018-02-23 10:15:00,13.53,13.54,13.48,13.51,1139052.0,12.9396,12.9491,12.8918,12.9205,1139052.0
2018-02-23 10:20:00,13.5,13.51,13.47,13.5,989868.0,12.9109,12.9205,12.8822,12.9109,989868.0
2018-02-23 10:25:00,13.5,13.53,13.47,13.48,523896.0,12.9109,12.9396,12.8822,12.8918,523896.0
2018-02-23 10:30:00,13.48,13.55,13.46,13.51,664968.0,12.8918,12.9587,12.8726,12.9205,664968.0
2018-02-23 10:35:00,13.52,13.56,13.49,13.56,335916.0,12.93,12.9683,12.9013,12.9683,335916.0
2018-02-23 10:40:00,13.56,13.61,13.56,13.61,949884.0,12.9683,13.0161,12.9683,13.0161,949884.0
2018-02-23 10:45:00,13.61,13.62,13.56,13.56,998604.0,13.0161,13.0257,12.9683,12.9683,998604.0
2018-02-23 10:50:00,13.56,13.62,13.56,13.6,622260.0,12.9683,13.0257,12.9683,13.0065,622260.0
2018-02-23 10:55:00,13.6,13.62,13.58,13.6,922416.0,13.0065,13.0257,12.9874,13.0065,922416.0
2018-02-23 11:00:00,13.61,13.68,13.6,13.66,2651952.0,13.0161,13.083,13.0065,13.0639,2651952.0
2018-02-23 11:05:00,13.66,13.68,13.64,13.67,830064.0,13.0639,13.083,13.0448,13.0735,830064.0
2018-02-23 11:10:00,13.67,13.67,13.63,13.66,629976.0,13.0735,13.0735,13.0352,13.0639,629976.0
2018-02-23 11:15:00,13.66,13.7,13.63,13.64,1018140.0,13.0639,13.1022,13.0352,13.0448,1018140.0
2018-02-23 11:20:00,13.64,13.68,13.63,13.66,371412.0,13.0448,13.083,13.0352,13.0639,371412.0
2018-02-23 11:25:00,13.67,13.7,13.66,13.67,670548.0,13.0735,13.1022,13.0639,13.0735,670548.0
2018-02-23 11:30:00,13.68,13.7,13.66,13.67,394332.0,13.083,13.1022,13.0639,13.0735,394332.0
2018-02-23 11:35:00,13.68,13.72,13.67,13.72,607836.0,13.083,13.1213,13.0735,13.1213,607836.0
2018-02-23 11:40:00,13.72,13.72,13.68,13.69,642072.0,13.1213,13.1213,13.083,13.0926,642072.0
2018-02-23 11:45:00,13.69,13.7,13.66,13.66,524136.0,13.0926,13.1022,13.0639,13.0639,524136.0
2018-02-23 11:50:00,13.66,13.72,13.66,13.72,860172.0,13.0639,13.1213,13.0639,13.1213,860172.0
2018-02-23 11:55:00,13.72,13.75,13.7,13.74,1214544.0,13.1213,13.15,13.1022,13.1404,1214544.0
2018-02-23 12:00:00,13.73,13.77,13.73,13.75,844116.0,13.1309,13.1691,13.1309,13.15,844116.0
2018-02-23 12:05:00,13.75,13.76,13.72,13.72,595716.0,13.15,13.1595,13.1213,13.1213,595716.0
2018-02-23 12:10:00,13.72,13.75,13.72,13.74,408780.0,13.1213,13.15,13.1213,13.1404,408780.0
2018-02-23 12:15:00,13.75,13.77,13.75,13.77,796920.0,13.15,13.1691,13.15,13.1691,796920.0
2018-02-23 12:20:00,13.77,13.77,13.75,13.77,374880.0,13.1691,13.1691,13.15,13.1691,374880.0
2018-02-23 12:25:00,13.77,13.77,13.69,13.7,742596.0,13.1691,13.1691,13.0926,13.1022,742596.0
2018-02-23 12:30:00,13.71,13.74,13.7,13.72,652188.0,13.1117,13.1404,13.1022,13.1213,652188.0
2018-02-23 12:35:00,13.72,13.74,13.72,13.73,183996.0,13.1213,13.1404,13.1213,13.1309,183996.0
2018-02-23 12:40:00,13.74,13.74,13.71,13.71,350784.0,13.1404,13.1404,13.1117,13.1117,350784.0
2018-02-23 12:45:00,13.7,13.75,13.69,13.75,548952.0,13.1022,13.15,13.0926,13.15,548952.0
2018-02-23 12:50:00,13.75,13.76,13.74,13.75,443772.0,13.15,13.1595,13.1404,13.15,443772.0
2018-02-23 12:55:00,13.75,13.76,13.74,13.75,232596.0,13.15,13.1595,13.1404,13.15,232596.0
2018-02-23 13:00:00,13.74,13.75,13.7,13.72,484500.0,13.1404,13.15,13.1022,13.1213,484500.0
2018-02-23 13:05:00,13.71,13.73,13.69,13.7,292932.0,13.1117,13.1309,13.0926,13.1022,292932.0
2018-02-23 13:10:00,13.7,13.72,13.67,13.69,450720.0,13.1022,13.1213,13.0735,13.0926,450720.0
2018-02-23 13:15:00,13.7,13.7,13.68,13.69,385608.0,13.1022,13.1022,13.083,13.0926,385608.0
2018-02-23 13:20:00,13.7,13.73,13.69,13.72,156648.0,13.1022,13.1309,13.0926,13.1213,156648.0
2018-02-23 13:25:00,13.72,13.75,13.72,13.74,145932.0,13.1213,13.15,13.1213,13.1404,145932.0
2018-02-23 13:30:00,13.74,13.77,13.74,13.76,714936.0,13.1404,13.1691,13.1404,13.1595,714936.0
2018-02-23 13:35:00,13.76,13.77,13.74,13.76,283536.0,13.1595,13.1691,13.1404,13.1595,283536.0
2018-02-23 13:40:00,13.77,13.79,13.76,13.78,395232.0,13.1691,13.1882,13.1595,13.1787,395232.0
2018-02-23 13:45:00,13.78,13.79,13.76,13.77,379644.0,13.1787,13.1882,13.1595,13.1691,379644.0
2018-02-23 13:50:00,13.78,13.79,13.76,13.76,281796.0,13.1787,13.1882,13.1595,13.1595,281796.0
2018-02-23 13:55:00,13.77,13.8,13.76,13.79,376044.0,13.1691,13.1978,13.1595,13.1882,376044.0
2018-02-23 14:00:00,13.79,13.81,13.78,13.78,531684.0,13.1882,13.2074,13.1787,13.1787,531684.0
2018-02-23 14:05:00,13.78,13.78,13.75,13.77,488028.0,13.1787,13.1787,13.15,13.1691,488028.0
2018-02-23 14:10:00,13.78,13.78,13.76,13.78,355104.0,13.1787,13.1787,13.1595,13.1787,355104.0
2018-02-23 14:15:00,13.78,13.79,13.77,13.77,320820.0,13.1787,13.1882,13.1691,13.1691,320820.0
2018-02-23 14:20:00,13.77,13.83,13.76,13.83,851772.0,13.1691,13.2265,13.1595,13.2265,851772.0
2018-02-23 14:25:00,13.82,13.82,13.8,13.81,436896.0,13.2169,13.2169,13.1978,13.2074,436896.0
2018-02-23 14:30:00,13.81,13.84,13.81,13.83,975108.0,13.2074,13.2361,13.2074,13.2265,975108.0
2018-02-23 14:35:00,13.83,13.85,13.8,13.83,1338456.0,13.2265,13.2456,13.1978,13.2265,1338456.0
2018-02-23 14:40:00,13.83,13.88,13.83,13.88,947256.0,13.2265,13.2743,13.2265,13.2743,947256.0
2018-02-23 14:45:00,13.88,13.94,13.88,13.94,1744188.0,13.2743,13.3317,13.2743,13.3317,1744188.0
2018-02-23 14:50:00,13.94,13.96,13.93,13.95,1205364.0,13.3317,13.3508,13.3221,13.3413,1205364.0
2018-02-23 14:55:00,13.95,13.98,13.94,13.95,694236.0,13.3413,13.3699,13.3317,13.3413,694236.0
2018-02-23 15:00:00,13.96,14.02,13.96,14.02,1388832.0,13.3508,13.4082,13.3508,13.4082,1388832.0
2018-02-23 15:05:00,14.01,14.03,13.98,14.01,1393920.0,13.3986,13.4178,13.3699,13.3986,1393920.0
2018-02-23 15:10:00,14.01,14.02,13.98,13.99,767952.0,13.3986,13.4082,13.3699,13.3795,767952.0
2018-02-23 15:15:00,13.99,14.03,13.99,14.02,830664.0,13.3795,13.4178,13.3795,13.4082,830664.0
2018-02-23 15:20:00,14.02,14.06,14.01,14.05,1195296.0,13.4082,13.4465,13.3986,13.4369,1195296.0
2018-02-23 15:25:00,14.05,14.08,14.04,14.05,1301148.0,13.4369,13.4656,13.4273,13.4369,1301148.0
2018-02-23 15:30:00,14.06,14.08,14.0,14.0,1085508.0,13.4465,13.4656,13.3891,13.3891,1085508.0
2018-02-23 15:35:00,14.01,14.06,14.01,14.04,798864.0,13.3986,13.4465,13.3986,13.4273,798864.0
2018-02-23 15:40:00,14.04,14.07,14.04,14.06,502056.0,13.4273,13.456,13.4273,13.4465,502056.0
2018-02-23 15:45:00,14.06,14.08,14.03,14.04,1031952.0,13.4465,13.4656,13.4178,13.4273,1031952.0
2018-02-23 15:50:00,14.04,14.07,14.04,14.05,983184.0,13.4273,13.456,13.4273,13.4369,983184.0
2018-02-23 15:55:00,14.05,14.1,14.04,14.1,2563188.0,13.4369,13.4847,13.4273,13.4847,2563188.0
2018-02-26 09:30:00,14.32,14.4,14.29,14.39,3284064.0,13.6951,13.7716,13.6664,13.7621,3284064.0
2018-02-26 09:35:00,14.39,14.5,14.39,14.49,3662304.0,13.7621,13.8673,13.7621,13.8577,3662304.0
2018-02-26 09:40:00,14.5,14.5,14.44,14.45,1263096.0,13.8673,13.8673,13.8099,13.8194,1263096.0
2018-02-26 09:45:00,14.45,14.49,14.42,14.47,1821600.0,13.8194,13.8577,13.7907,13.8386,1821600.0
2018-02-26 09:50:00,14.47,14.48,14.43,14.45,906216.0,13.8386,13.8481,13.8003,13.8194,906216.0
2018-02-26 09:55:00,14.45,14.47,14.42,14.46,931272.0,13.8194,13.8386,13.7907,13.829,931272.0
2018-02-26 10:00:00,14.46,14.48,14.44,14.46,1443768.0,13.829,13.8481,13.8099,13.829,1443768.0
2018-02-26 10:05:00,14.46,14.51,14.45,14.48,1344420.0,13.829,13.8768,13.8194,13.8481,1344420.0
2018-02-26 10:10:00,14.48,14.48,14.42,14.43,793020.0,13.8481,13.8481,13.7907,13.8003,793020.0
2018-02-26 10:15:00,14.43,14.44,14.4,14.44,1871364.0,13.8003,13.8099,13.7716,13.8099,1871364.0
2018-02-26 10:20:00,14.44,14.44,14.4,14.42,521112.0,13.8099,13.8099,13.7716,13.7907,521112.0
2018-02-26 10:25:00,14.42,14.45,14.35,14.38,742260.0,13.7907,13.8194,13.7238,13.7525,742260.0
2018-02-26 10:30:00,14.38,14.39,14.34,14.35,951420.0,13.7525,13.7621,13.7142,13.7238,951420.0
2018-02-26 10:35:00,14.36,14.38,14.31,14.38,1565616.0,13.7334,13.7525,13.6855,13.7525,1565616.0
2018-02-26 10:40:00,14.37,14.42,14.37,14.38,1053324.0,13.7429,13.7907,13.7429,13.7525,1053324.0
2018-02-26 10:45:00,14.38,14.41,14.34,14.38,621228.0,13.7525,13.7812,13.7142,13.7525,621228.0
2018-02-26 10:50:00,14.38,14.38,14.33,14.36,314916.0,13.7525,13.7525,13.7047,13.7334,314916.0
2018-02-26 10:55:00,14.37,14.37,14.34,14.35,284196.0,13.7429,13.7429,13.7142,13.7238,284196.0
2018-02-26 11:00:00,14.36,14.44,14.33,14.44,1241832.0,13.7334,13.8099,13.7047,13.8099,1241832.0
2018-02-26 11:05:00,14.44,14.46,14.42,14.45,812028.0,13.8099,13.829,13.7907,13.8194,812028.0
2018-02-26 11:10:00,14.45,14.46,14.43,14.45,581928.0,13.8194,13.829,13.8003,13.8194,581928.0
2018-02-26 11:15:00,14.45,14.49,14.44,14.49,972120.0,13.8194,13.8577,13.8099,13.8577,972120.0
2018-02-26 11:20:00,14.49,14.49,14.45,14.45,484308.0,13.8577,13.8577,13.8194,13.8194,484308.0
2018-02-26 11:25:00,14.45,14.49,14.44,14.49,336744.0,13.8194,13.8577,13.8099,13.8577,336744.0
2018-02-26 11:30:00,14.49,14.51,14.48,14.48,848592.0,13.8577,13.8768,13.8481,13.8481,848592.0
2018-02-26 11:35:00,14.48,14.5,14.46,14.49,858504.0,13.8481,13.8673,13.829,13.8577,858504.0
2018-02-26 11:40:00,14.49,14.5,14.48,14.5,381900.0,13.8577,13.8673,13.8481,13.8673,381900.0
2018-02-26 11:45:00,14.5,14.5,14.47,14.48,390468.0,13.8673,13.8673,13.8386,13.8481,390468.0
2018-02-26 11:50:00,14.47,14.49,14.45,14.47,330108.0,13.8386,13.8577,13.8194,13.8386,330108.0
2018-02-26 11:55:00,14.46,14.48,14.45,14.46,240276.0,13.829,13.8481,13.8194,13.829,240276.0
2018-02-26 12:00:00,14.46,14.48,14.45,14.47,281916.0,13.829,13.8481,13.8194,13.8386,281916.0
2018-02-26 12:05:00,14.47,14.5,14.47,14.49,722868.0,13.8386,13.8673,13.8386,13.8577,722868.0
2018-02-26 12:10:00,14.49,14.52,14.47,14.47,802728.0,13.8577,13.8864,13.8386,13.8386,802728.0
2018-02-26 12:15:00,14.47,14.48,14.46,14.48,204780.0,13.8386,13.8481,13.829,13.8481,204780.0
2018-02-26 12:20:00,14.48,14.5,14.48,14.49,482124.0,13.8481,13.8673,13.8481,13.8577,482124.0
2018-02-26 12:25:00,14.49,14.51,14.48,14.51,723816.0,13.8577,13.8768,13.8481,13.8768,723816.0
2018-02-26 12:30:00,14.51,14.51,14.47,14.48,869856.0,13.8768,13.8768,13.8386,13.8481,869856.0
2018-02-26 12:35:00,14.47,14.49,14.46,14.48,977136.0,13.8386,13.8577,13.829,13.8481,977136.0
2018-02-26 12:40:00,14.48,14.49,14.46,14.48,689724.0,13.8481,13.8577,13.829,13.8481,689724.0
2018-02-26 12:45:00,14.49,14.52,14.47,14.51,446568.0,13.8577,13.8864,13.8386,13.8768,446568.0
2018-02-26 12:50:00,14.52,14.53,14.51,14.52,1234512.0,13.8864,13.8959,13.8768,13.8864,1234512.0
2018-02-26 12:55:00,14.53,14.55,14.52,14.53,828600.0,13.8959,13.9151,13.8864,13.8959,828600.0
2018-02-26 13:00:00,14.53,14.55,14.53,14.55,509772.0,13.8959,13.9151,13.8959,13.9151,509772.0
2018-02-26 13:05:00,14.55,14.55,14.52,14.54,383280.0,13.9151,13.9151,13.8864,13.9055,383280.0
2018-02-26 13:10:00,14.53,14.54,14.51,14.53,241704.0,13.8959,13.9055,13.8768,13.8959,241704.0
2018-02-26 13:15:00,14.52,14.53,14.51,14.52,316668.0,13.8864,13.8959,13.8768,13.8864,316668.0
2018-02-26 13:20:00,14.52,14.54,14.52,14.54,405036.0,13.8864,13.9055,13.8864,13.9055,405036.0
2018-02-26 13:25:00,14.53,14.56,14.52,14.56,426744.0,13.8959,13.9246,13.8864,13.9246,426744.0
2018-02-26 13:30:00,14.56,14.56,14.52,14.53,288792.0,13.9246,13.9246,13.8864,13.8959,288792.0
2018-02-26 13:35:00,14.52,14.53,14.51,14.52,301440.0,13.8864,13.8959,13.8768,13.8864,301440.0
2018-02-26 13:40:00,14.51,14.53,14.51,14.53,256788.0,13.8768,13.8959,13.8768,13.8959,256788.0
2018-02-26 13:45:00,14.53,14.53,14.52,14.52,198720.0,13.8959,13.8959,13.8864,13.8864,198720.0
2018-02-26 13:50:00,14.52,14.53,14.51,14.52,94152.0,13.8864,13.8959,13.8768,13.8864,94152.0
2018-02-26 13:55:00,14.52,14.54,14.52,14.54,416160.0,13.8864,13.9055,13.8864,13.9055,416160.0
2018-02-26 14:00:00,14.54,14.57,14.54,14.57,479796.0,13.9055,13.9342,13.9055,13.9342,479796.0
2018-02-26 14:05:00,14.57,14.58,14.56,14.58,338832.0,13.9342,13.9438,13.9246,13.9438,338832.0
2018-02-26 14:10:00,14.58,14.61,14.58,14.61,980472.0,13.9438,13.9725,13.9438,13.9725,980472.0
2018-02-26 14:15:00,14.6,14.62,14.59,14.61,567720.0,13.9629,13.982,13.9533,13.9725,567720.0
2018-02-26 14:20:00,14.61,14.62,14.6,14.61,259080.0,13.9725,13.982,13.9629,13.9725,259080.0
2018-02-26 14:25:00,14.61,14.61,14.57,14.57,601572.0,13.9725,13.9725,13.9342,13.9342,601572.0
2018-02-26 14:30:00,14.57,14.59,14.57,14.59,172116.0,13.9342,13.9533,13.9342,13.9533,172116.0
2018-02-26 14:35:00,14.59,14.61,14.59,14.59,475476.0,13.9533,13.9725,13.9533,13.9533,475476.0
2018-02-26 14:40:00,14.59,14.61,14.58,14.58,274128.0,13.9533,13.9725,13.9438,13.9438,274128.0
2018-02-26 14:45:00,14.58,14.58,14.54,14.56,667188.0,13.9438,13.9438,13.9055,13.9246,667188.0
2018-02-26 14:50:00,14.55,14.58,14.54,14.58,628080.0,13.9151,13.9438,13.9055,13.9438,628080.0
2018-02-26 14:55:00,14.58,14.59,14.56,14.56,300084.0,13.9438,13.9533,13.9246,13.9246,300084.0
2018-02-26 15:00:00,14.57,14.6,14.56,14.6,562020.0,13.9342,13.9629,13.9246,13.9629,562020.0
2018-02-26 15:05:00,14.6,14.65,14.59,14.63,1160856.0,13.9629,14.0107,13.9533,13.9916,1160856.0
2018-02-26 15:10:00,14.64,14.65,14.62,14.62,648288.0,14.0011,14.0107,13.982,13.982,648288.0
2018-02-26 15:15:00,14.62,14.65,14.61,14.65,687540.0,13.982,14.0107,13.9725,14.0107,687540.0
2018-02-26 15:20:00,14.64,14.66,14.63,14.65,684000.0,14.0011,14.0203,13.9916,14.0107,684000.0
2018-02-26 15:25:00,14.64,14.66,14.62,14.65,855624.0,14.0011,14.0203,13.982,14.0107,855624.0
2018-02-26 15:30:00,14.65,14.67,14.63,14.66,670140.0,14.0107,14.0298,13.9916,14.0203,670140.0
2018-02-26 15:35:00,14.66,14.66,14.64,14.66,712428.0,14.0203,14.0203,14.0011,14.0203,712428.0
2018-02-26 15:40:00,14.66,14.67,14.62,14.63,895800.0,14.0203,14.0298,13.982,13.9916,895800.0
2018-02-26 15:45:00,14.62,14.64,14.59,14.59,946296.0,13.982,14.0011,13.9533,13.9533,946296.0
2018-02-26 15:50:00,14.59,14.62,14.57,14.58,667068.0,13.9533,13.982,13.9342,13.9438,667068.0
2018-02-26 15:55:00,14.58,14.67,14.58,14.67,2006904.0,13.9438,14.0298,13.9438,14.0298,2006904.0
2018-02-27 09:30:00,14.69,14.71,14.6,14.61,2392332.0,14.049,14.0681,13.9629,13.9725,2392332.0
2018-02-27 09:35:00,14.62,14.7,14.61,14.69,2258712.0,13.982,14.0585,13.9725,14.049,2258712.0
2018-02-27 09:40:00,14.68,14.69,14.63,14.68,1171488.0,14.0394,14.049,13.9916,14.0394,1171488.0
2018-02-27 09:45:00,14.67,14.68,14.63,14.63,908976.0,14.0298,14.0394,13.9916,13.9916,908976.0
2018-02-27 09:50:00,14.63,14.66,14.53,14.53,1836900.0,13.9916,14.0203,13.8959,13.8959,1836900.0
2018-02-27 09:55:00,14.53,14.57,14.5,14.53,1785024.0,13.8959,13.9342,13.8673,13.8959,1785024.0
2018-02-27 10:00:00,14.53,14.59,14.53,14.58,1181508.0,13.8959,13.9533,13.8959,13.9438,1181508.0
2018-02-27 10:05:00,14.58,14.67,14.57,14.66,1983684.0,13.9438,14.0298,13.9342,14.0203,1983684.0
2018-02-27 10:10:00,14.66,14.74,14.66,14.72,1639272.0,14.0203,14.0968,14.0203,14.0777,1639272.0
2018-02-27 10:15:00,14.72,14.72,14.67,14.71,1019880.0,14.0777,14.0777,14.0298,14.0681,1019880.0
2018-02-27 10:20:00,14.71,14.77,14.71,14.75,1794672.0,14.0681,14.1255,14.0681,14.1063,1794672.0
2018-02-27 10:25:00,14.75,14.76,14.72,14.73,813324.0,14.1063,14.1159,14.0777,14.0872,813324.0
2018-02-27 10:30:00,14.73,14.75,14.67,14.68,1095024.0,14.0872,14.1063,14.0298,14.0394,1095024.0
2018-02-27 10:35:00,14.67,14.7,14.62,14.63,769740.0,14.0298,14.0585,13.982,13.9916,769740.0
2018-02-27 10:40:00,14.64,14.67,14.54,14.57,1605828.0,14.0011,14.0298,13.9055,13.9342,1605828.0
2018-02-27 10:45:00,14.58,14.6,14.52,14.53,1854060.0,13.9438,13.9629,13.8864,13.8959,1854060.0
2018-02-27 10:50:00,14.53,14.55,14.4,14.4,3720240.0,13.8959,13.9151,13.7716,13.7716,3720240.0
2018-02-27 10:55:00,14.4,14.45,14.39,14.44,2248704.0,13.7716,13.8194,13.7621,13.8099,2248704.0
2018-02-27 11:00:00,14.43,14.45,14.37,14.4,1244232.0,13.8003,13.8194,13.7429,13.7716,1244232.0
2018-02-27 11:05:00,14.4,14.47,14.4,14.47,979332.0,13.7716,13.8386,13.7716,13.8386,979332.0
2018-02-27 11:10:00,14.47,14.53,14.47,14.5,1943928.0,13.8386,13.8959,13.8386,13.8673,1943928.0
2018-02-27 11:15:00,14.5,14.54,14.48,14.48,1360824.0,13.8673,13.9055,13.8481,13.8481,1360824.0
2018-02-27 11:20:00,14.48,14.48,14.41,14.43,1553568.0,13.8481,13.8481,13.7812,13.8003,1553568.0
2018-02-27 11:25:00,14.44,14.46,14.38,14.4,1637460.0,13.8099,13.829,13.7525,13.7716,1637460.0
2018-02-27 11:30:00,14.39,14.47,14.37,14.43,981324.0,13.7621,13.8386,13.7429,13.8003,981324.0
2018-02-27 11:35:00,14.43,14.43,14.33,14.33,898896.0,13.8003,13.8003,13.7047,13.7047,898896.0
2018-02-27 11:40:00,14.33,14.36,14.31,14.35,1197096.0,13.7047,13.7334,13.6855,13.7238,1197096.0
2018-02-27 11:45:00,14.35,14.43,14.33,14.43,764880.0,13.7238,13.8003,13.7047,13.8003,764880.0
2018-02-27 11:50:00,14.42,14.44,14.35,14.35,807576.0,13.7907,13.8099,13.7238,13.7238,807576.0
2018-02-27 11:55:00,14.38,14.4,14.3,14.32,909960.0,13.7525,13.7716,13.676,13.6951,909960.0
2018-02-27 12:00:00,14.31,14.37,14.3,14.34,1098648.0,13.6855,13.7429,13.676,13.7142,1098648.0
2018-02-27 12:05:00,14.35,14.39,14.33,14.38,651756.0,13.7238,13.7621,13.7047,13.7525,651756.0
2018-02-27 12:10:00,14.37,14.38,14.32,14.33,496020.0,13.7429,13.7525,13.6951,13.7047,496020.0
2018-02-27 12:15:00,14.34,14.35,14.27,14.28,1016340.0,13.7142,13.7238,13.6473,13.6569,1016340.0
2018-02-27 12:20:00,14.28,14.28,14.17,14.19,2407728.0,13.6569,13.6569,13.5517,13.5708,2407728.0
2018-02-27 12:25:00,14.18,14.26,14.16,14.26,1074132.0,13.5612,13.6377,13.5421,13.6377,1074132.0
2018-02-27 12:30:00,14.25,14.31,14.24,14.25,970200.0,13.6282,13.6855,13.6186,13.6282,970200.0
2018-02-27 12:35:00,14.26,14.35,14.26,14.35,773736.0,13.6377,13.7238,13.6377,13.7238,773736.0
2018-02-27 12:40:00,14.34,14.35,14.31,14.32,437808.0,13.7142,13.7238,13.6855,13.6951,437808.0
2018-02-27 12:45:00,14.33,14.38,14.33,14.37,509736.0,13.7047,13.7525,13.7047,13.7429,509736.0
2018-02-27 12:50:00,14.37,14.43,14.37,14.41,1086780.0,13.7429,13.8003,13.7429,13.7812,1086780.0
2018-02-27 12:55:00,14.42,14.45,14.39,14.45,571008.0,13.7907,13.8194,13.7621,13.8194,571008.0
2018-02-27 13:00:00,14.45,14.45,14.41,14.42,663312.0,13.8194,13.8194,13.7812,13.7907,663312.0
2018-02-27 13:05:00,14.43,14.47,14.43,14.46,429300.0,13.8003,13.8386,13.8003,13.829,429300.0
2018-02-27 13:10:00,14.46,14.47,14.42,14.42,576396.0,13.829,13.8386,13.7907,13.7907,576396.0
2018-02-27 13:15:00,14.41,14.44,14.39,14.43,422280.0,13.7812,13.8099,13.7621,13.8003,422280.0
2018-02-27 13:20:00,14.44,14.46,14.43,14.45,406692.0,13.8099,13.829,13.8003,13.8194,406692.0
2018-02-27 13:25:00,14.44,14.48,14.42,14.44,333024.0,13.8099,13.8481,13.7907,13.8099,333024.0
2018-02-27 13:30:00,14.44,14.44,14.36,14.37,552744.0,13.8099,13.8099,13.7334,13.7429,552744.0
2018-02-27 13:35:00,14.37,14.41,14.36,14.39,424296.0,13.7429,13.7812,13.7334,13.7621,424296.0
2018-02-27 13:40:00,14.38,14.42,14.37,14.42,148476.0,13.7525,13.7907,13.7429,13.7907,148476.0
2018-02-27 13:45:00,14.42,14.46,14.4,14.4,284916.0,13.7907,13.829,13.7716,13.7716,284916.0
2018-02-27 13:50:00,14.4,14.41,14.35,14.39,616908.0,13.7716,13.7812,13.7238,13.7621,616908.0
2018-02-27 13:55:00,14.4,14.4,14.33,14.36,421560.0,13.7716,13.7716,13.7047,13.7334,421560.0
2018-02-27 14:00:00,14.38,14.39,14.31,14.31,682716.0,13.7525,13.7621,13.6855,13.6855,682716.0
2018-02-27 14:05:00,14.31,14.37,14.27,14.35,1025136.0,13.6855,13.7429,13.6473,13.7238,1025136.0
2018-02-27 14:10:00,14.35,14.38,14.32,14.36,387384.0,13.7238,13.7525,13.6951,13.7334,387384.0
2018-02-27 14:15:00,14.36,14.36,14.29,14.31,719232.0,13.7334,13.7334,13.6664,13.6855,719232.0
2018-02-27 14:20:00,14.31,14.32,14.28,14.28,682068.0,13.6855,13.6951,13.6569,13.6569,682068.0
2018-02-27 14:25:00,14.29,14.36,14.27,14.35,399696.0,13.6664,13.7334,13.6473,13.7238,399696.0
2018-02-27 14:30:00,14.34,14.41,14.33,14.4,865584.0,13.7142,13.7812,13.7047,13.7716,865584.0
2018-02-27 14:35:00,14.41,14.43,14.4,14.4,653424.0,13.7812,13.8003,13.7716,13.7716,653424.0
2018-02-27 14:40:00,14.4,14.4,14.33,14.35,452124.0,13.7716,13.7716,13.7047,13.7238,452124.0
2018-02-27 14:45:00,14.35,14.35,14.27,14.28,597144.0,13.7238,13.7238,13.6473,13.6569,597144.0
2018-02-27 14:50:00,14.3,14.33,14.29,14.31,427644.0,13.676,13.7047,13.6664,13.6855,427644.0
2018-02-27 14:55:00,14.32,14.38,14.32,14.34,564216.0,13.6951,13.7525,13.6951,13.7142,564216.0
2018-02-27 15:00:00,14.34,14.38,14.3,14.3,522312.0,13.7142,13.7525,13.676,13.676,522312.0
2018-02-27 15:05:00,14.3,14.31,14.25,14.26,1074024.0,13.676,13.6855,13.6282,13.6377,1074024.0
2018-02-27 15:10:00,14.25,14.29,14.23,14.24,726948.0,13.6282,13.6664,13.609,13.6186,726948.0
2018-02-27 15:15:00,14.24,14.28,14.22,14.23,449604.0,13.6186,13.6569,13.5995,13.609,449604.0
2018-02-27 15:20:00,14.22,14.26,14.18,14.21,546960.0,13.5995,13.6377,13.5612,13.5899,546960.0
2018-02-27 15:25:00,14.21,14.26,14.15,14.25,1093500.0,13.5899,13.6377,13.5325,13.6282,1093500.0
2018-02-27 15:30:00,14.26,14.3,14.24,14.24,658536.0,13.6377,13.676,13.6186,13.6186,658536.0
2018-02-27 15:35:00,14.25,14.26,14.19,14.25,324060.0,13.6282,13.6377,13.5708,13.6282,324060.0
2018-02-27 15:40:00,14.25,14.26,14.21,14.23,529356.0,13.6282,13.6377,13.5899,13.609,529356.0
2018-02-27 15:45:00,14.22,14.33,14.22,14.32,663432.0,13.5995,13.7047,13.5995,13.6951,663432.0
2018-02-27 15:50:00,14.32,14.32,14.19,14.22,828792.0,13.6951,13.6951,13.5708,13.5995,828792.0
2018-02-27 15:55:00,14.22,14.23,14.12,14.12,2379876.0,13.5995,13.609,13.5038,13.5038,2379876.0
2018-02-28 09:30:00,14.37,14.4,14.33,14.33,2394168.0,13.7429,13.7716,13.7047,13.7047,2394168.0
2018-02-28 09:35:00,14.33,14.34,14.27,14.31,1907760.0,13.7047,13.7142,13.6473,13.6855,1907760.0
2018-02-28 09:40:00,14.31,14.31,14.25,14.28,803880.0,13.6855,13.6855,13.6282,13.6569,803880.0
2018-02-28 09:45:00,14.29,14.33,14.25,14.33,1237332.0,13.6664,13.7047,13.6282,13.7047,1237332.0
2018-02-28 09:50:00,14.34,14.41,14.31,14.39,1096680.0,13.7142,13.7812,13.6855,13.7621,1096680.0
2018-02-28 09:55:00,14.39,14.44,14.38,14.43,1850436.0,13.7621,13.8099,13.7525,13.8003,1850436.0
2018-02-28 10:00:00,14.44,14.46,14.41,14.43,1195476.0,13.8099,13.829,13.7812,13.8003,1195476.0
2018-02-28 10:05:00,14.43,14.43,14.39,14.39,645216.0,13.8003,13.8003,13.7621,13.7621,645216.0
2018-02-28 10:10:00,14.4,14.41,14.37,14.4,535212.0,13.7716,13.7812,13.7429,13.7716,535212.0
2018-02-28 10:15:00,14.4,14.47,14.4,14.47,976248.0,13.7716,13.8386,13.7716,13.8386,976248.0
2018-02-28 10:20:00,14.47,14.47,14.43,14.44,395016.0,13.8386,13.8386,13.8003,13.8099,395016.0
2018-02-28 10:25:00,14.44,14.44,14.38,14.42,719268.0,13.8099,13.8099,13.7525,13.7907,719268.0
2018-02-28 10:30:00,14.42,14.44,14.37,14.43,761088.0,13.7907,13.8099,13.7429,13.8003,761088.0
2018-02-28 10:35:00,14.43,14.45,14.42,14.44,651048.0,13.8003,13.8194,13.7907,13.8099,651048.0
2018-02-28 10:40:00,14.44,14.45,14.35,14.36,950940.0,13.8099,13.8194,13.7238,13.7334,950940.0
2018-02-28 10:45:00,14.36,14.37,14.31,14.32,812316.0,13.7334,13.7429,13.6855,13.6951,812316.0
2018-02-28 10:50:00,14.32,14.34,14.26,14.27,1209540.0,13.6951,13.7142,13.6377,13.6473,1209540.0
2018-02-28 10:55:00,14.26,14.27,14.16,14.23,1711824.0,13.6377,13.6473,13.5421,13.609,1711824.0
2018-02-28 11:00:00,14.24,14.25,14.21,14.23,1116228.0,13.6186,13.6282,13.5899,13.609,1116228.0
2018-02-28 11:05:00,14.23,14.27,14.2,14.2,568620.0,13.609,13.6473,13.5803,13.5803,568620.0
2018-02-28 11:10:00,14.2,14.2,14.13,14.17,1498632.0,13.5803,13.5803,13.5134,13.5517,1498632.0
2018-02-28 11:15:00,14.16,14.23,14.15,14.22,770748.0,13.5421,13.609,13.5325,13.5995,770748.0
2018-02-28 11:20:00,14.22,14.26,14.19,14.2,953040.0,13.5995,13.6377,13.5708,13.5803,953040.0
2018-02-28 11:25:00,14.19,14.28,14.16,14.26,1122792.0,13.5708,13.6569,13.5421,13.6377,1122792.0
2018-02-28 11:30:00,14.26,14.28,14.17,14.17,526800.0,13.6377,13.6569,13.5517,13.5517,526800.0
2018-02-28 11:35:00,14.17,14.24,14.14,14.14,536712.0,13.5517,13.6186,13.523,13.523,536712.0
2018-02-28 11:40:00,14.13,14.16,14.1,14.15,1007388.0,13.5134,13.5421,13.4847,13.5325,1007388.0
2018-02-28 11:45:00,14.14,14.15,14.04,14.11,1274112.0,13.523,13.5325,13.4273,13.4943,1274112.0
2018-02-28 11:50:00,14.1,14.14,14.09,14.14,671772.0,13.4847,13.523,13.4751,13.523,671772.0
2018-02-28 11:55:00,14.13,14.2,14.13,14.2,556800.0,13.5134,13.5803,13.5134,13.5803,556800.0
2018-02-28 12:00:00,14.2,14.23,14.18,14.18,648120.0,13.5803,13.609,13.5612,13.5612,648120.0
2018-02-28 12:05:00,14.18,14.24,14.17,14.24,596640.0,13.5612,13.6186,13.5517,13.6186,596640.0
2018-02-28 12:10:00,14.23,14.23,14.19,14.2,409644.0,13.609,13.609,13.5708,13.5803,409644.0
2018-02-28 12:15:00,14.21,14.22,14.17,14.17,277548.0,13.5899,13.5995,13.5517,13.5517,277548.0
2018-02-28 12:20:00,14.17,14.19,14.14,14.16,351576.0,13.5517,13.5708,13.523,13.5421,351576.0
2018-02-28 12:25:00,14.18,14.21,14.17,14.17,391428.0,13.5612,13.5899,13.5517,13.5517,391428.0
2018-02-28 12:30:00,14.17,14.2,14.14,14.19,510648.0,13.5517,13.5803,13.523,13.5708,510648.0
2018-02-28 12:35:00,14.19,14.25,14.16,14.24,607344.0,13.5708,13.6282,13.5421,13.6186,607344.0
2018-02-28 12:40:00,14.24,14.27,14.22,14.26,584376.0,13.6186,13.6473,13.5995,13.6377,584376.0
2018-02-28 12:45:00,14.25,14.36,14.25,14.35,957696.0,13.6282,13.7334,13.6282,13.7238,957696.0
2018-02-28 12:50:00,14.34,14.35,14.31,14.35,838152.0,13.7142,13.7238,13.6855,13.7238,838152.0
2018-02-28 12:55:00,14.35,14.37,14.33,14.35,566448.0,13.7238,13.7429,13.7047,13.7238,566448.0
2018-02-28 13:00:00,14.33,14.34,14.31,14.31,423996.0,13.7047,13.7142,13.6855,13.6855,423996.0
2018-02-28 13:05:00,14.31,14.35,14.3,14.34,408732.0,13.6855,13.7238,13.676,13.7142,408732.0
2018-02-28 13:10:00,14.34,14.37,14.32,14.33,898704.0,13.7142,13.7429,13.6951,13.7047,898704.0
2018-02-28 13:15:00,14.33,14.35,14.31,14.35,360180.0,13.7047,13.7238,13.6855,13.7238,360180.0
2018-02-28 13:20:00,14.35,14.38,14.33,14.38,745656.0,13.7238,13.7525,13.7047,13.7525,745656.0
2018-02-28 13:25:00,14.38,14.4,14.34,14.39,610428.0,13.7525,13.7716,13.7142,13.7621,610428.0
2018-02-28 13:30:00,14.38,14.4,14.36,14.4,428160.0,13.7525,13.7716,13.7334,13.7716,428160.0
2018-02-28 13:35:00,14.39,14.41,14.37,14.4,380148.0,13.7621,13.7812,13.7429,13.7716,380148.0
2018-02-28 13:40:00,14.4,14.42,14.39,14.4,405672.0,13.7716,13.7907,13.7621,13.7716,405672.0
2018-02-28 13:45:00,14.4,14.42,14.35,14.36,451572.0,13.7716,13.7907,13.7238,13.7334,451572.0
2018-02-28 13:50:00,14.35,14.41,14.33,14.41,488508.0,13.7238,13.7812,13.7047,13.7812,488508.0
2018-02-28 13:55:00,14.4,14.47,14.4,14.46,827544.0,13.7716,13.8386,13.7716,13.829,827544.0
2018-02-28 14:00:00,14.47,14.51,14.46,14.47,1044000.0,13.8386,13.8768,13.829,13.8386,1044000.0
2018-02-28 14:05:00,14.48,14.49,14.45,14.46,421920.0,13.8481,13.8577,13.8194,13.829,421920.0
2018-02-28 14:10:00,14.47,14.49,14.44,14.45,932052.0,13.8386,13.8577,13.8099,13.8194,932052.0
2018-02-28 14:15:00,14.45,14.48,14.45,14.47,222576.0,13.8194,13.8481,13.8194,13.8386,222576.0
2018-02-28 14:20:00,14.47,14.48,14.46,14.46,362472.0,13.8386,13.8481,13.829,13.829,362472.0
2018-02-28 14:25:00,14.46,14.48,14.44,14.44,344268.0,13.829,13.8481,13.8099,13.8099,344268.0
2018-02-28 14:30:00,14.44,14.44,14.36,14.38,834408.0,13.8099,13.8099,13.7334,13.7525,834408.0
2018-02-28 14:35:00,14.37,14.41,14.34,14.35,632232.0,13.7429,13.7812,13.7142,13.7238,632232.0
2018-02-28 14:40:00,14.34,14.37,14.3,14.31,608736.0,13.7142,13.7429,13.676,13.6855,608736.0
2018-02-28 14:45:00,14.31,14.33,14.27,14.3,848244.0,13.6855,13.7047,13.6473,13.676,848244.0
2018-02-28 14:50:00,14.29,14.29,14.23,14.28,980412.0,13.6664,13.6664,13.609,13.6569,980412.0
2018-02-28 14:55:00,14.27,14.28,14.2,14.21,1112196.0,13.6473,13.6569,13.5803,13.5899,1112196.0
2018-02-28 15:00:00,14.23,14.25,14.11,14.15,1641780.0,13.609,13.6282,13.4943,13.5325,1641780.0
2018-02-28 15:05:00,14.15,14.17,14.1,14.17,1184532.0,13.5325,13.5517,13.4847,13.5517,1184532.0
2018-02-28 15:10:00,14.17,14.19,14.11,14.18,1187472.0,13.5517,13.5708,13.4943,13.5612,1187472.0
2018-02-28 15:15:00,14.16,14.18,14.11,14.14,645480.0,13.5421,13.5612,13.4943,13.523,645480.0
2018-02-28 15:20:00,14.13,14.15,14.06,14.11,1083300.0,13.5134,13.5325,13.4465,13.4943,1083300.0
2018-02-28 15:25:00,14.1,14.15,14.05,14.13,1298472.0,13.4847,13.5325,13.4369,13.5134,1298472.0
2018-02-28 15:30:00,14.14,14.16,14.08,14.09,708672.0,13.523,13.5421,13.4656,13.4751,708672.0
2018-02-28 15:35:00,14.09,14.18,14.06,14.18,990876.0,13.4751,13.5612,13.4465,13.5612,990876.0
2018-02-28 15:40:00,14.18,14.18,14.1,14.12,931188.0,13.5612,13.5612,13.4847,13.5038,931188.0
2018-02-28 15:45:00,14.11,14.11,13.96,13.97,3308796.0,13.4943,13.4943,13.3508,13.3604,3308796.0
2018-02-28 15:50:00,13.97,13.97,13.87,13.87,1894032.0,13.3604,13.3604,13.2647,13.2647,1894032.0
2018-02-28 15:55:00,13.88,13.95,13.84,13.84,2462940.0,13.2743,13.3413,13.2361,13.2361,2462940.0
2018-03-01 09:30:00,13.88,14.02,13.85,13.96,2519688.0,13.2743,13.4082,13.2456,13.3508,2519688.0
2018-03-01 09:35:00,13.96,13.96,13.78,13.81,2112708.0,13.3508,13.3508,13.1787,13.2074,2112708.0
2018-03-01 09:40:00,13.81,13.81,13.57,13.59,3138192.0,13.2074,13.2074,12.9778,12.997,3138192.0
2018-03-01 09:45:00,13.59,13.7,13.59,13.66,2153052.0,12.997,13.1022,12.997,13.0639,2153052.0
2018-03-01 09:50:00,13.66,13.71,13.51,13.51,2188128.0,13.0639,13.1117,12.9205,12.9205,2188128.0
2018-03-01 09:55:00,13.51,13.58,13.49,13.51,1717392.0,12.9205,12.9874,12.9013,12.9205,1717392.0
2018-03-01 10:00:00,13.52,13.75,13.46,13.74,3009828.0,12.93,13.15,12.8726,13.1404,3009828.0
2018-03-01 10:05:00,13.74,13.8,13.7,13.73,1539348.0,13.1404,13.1978,13.1022,13.1309,1539348.0
2018-03-01 10:10:00,13.73,13.73,13.61,13.71,1197564.0,13.1309,13.1309,13.0161,13.1117,1197564.0
2018-03-01 10:15:00,13.72,13.79,13.63,13.74,998496.0,13.1213,13.1882,13.0352,13.1404,998496.0
2018-03-01 10:20:00,13.75,13.75,13.68,13.75,588312.0,13.15,13.15,13.083,13.15,588312.0
2018-03-01 10:25:00,13.75,13.88,13.69,13.88,1692456.0,13.15,13.2743,13.0926,13.2743,1692456.0
2018-03-01 10:30:00,13.88,13.99,13.84,13.99,1979688.0,13.2743,13.3795,13.2361,13.3795,1979688.0
2018-03-01 10:35:00,13.99,14.07,13.95,13.96,2018256.0,13.3795,13.456,13.3413,13.3508,2018256.0
2018-03-01 10:40:00,13.96,13.99,13.88,13.91,1096488.0,13.3508,13.3795,13.2743,13.303,1096488.0
2018-03-01 10:45:00,13.91,13.95,13.82,13.87,1309548.0,13.303,13.3413,13.2169,13.2647,1309548.0
2018-03-01 10:50:00,13.83,13.86,13.79,13.84,702372.0,13.2265,13.2552,13.1882,13.2361,702372.0
2018-03-01 10:55:00,13.84,13.84,13.66,13.69,1220064.0,13.2361,13.2361,13.0639,13.0926,1220064.0
2018-03-01 11:00:00,13.7,13.75,13.67,13.74,869532.0,13.1022,13.15,13.0735,13.1404,869532.0
2018-03-01 11:05:00,13.74,13.82,13.74,13.81,1033212.0,13.1404,13.2169,13.1404,13.2074,1033212.0
2018-03-01 11:10:00,13.8,13.8,13.69,13.76,976140.0,13.1978,13.1978,13.0926,13.1595,976140.0
2018-03-01 11:15:00,13.77,13.85,13.76,13.84,711252.0,13.1691,13.2456,13.1595,13.2361,711252.0
2018-03-01 11:20:00,13.84,13.86,13.78,13.78,798132.0,13.2361,13.2552,13.1787,13.1787,798132.0
2018-03-01 11:25:00,13.79,13.8,13.67,13.71,976824.0,13.1882,13.1978,13.0735,13.1117,976824.0
2018-03-01 11:30:00,13.71,13.78,13.7,13.77,326088.0,13.1117,13.1787,13.1022,13.1691,326088.0
2018-03-01 11:35:00,13.77,13.81,13.74,13.78,644556.0,13.1691,13.2074,13.1404,13.1787,644556.0
2018-03-01 11:40:00,13.79,13.86,13.75,13.85,840804.0,13.1882,13.2552,13.15,13.2456,840804.0
2018-03-01 11:45:00,13.86,13.89,13.82,13.82,550176.0,13.2552,13.2839,13.2169,13.2169,550176.0
2018-03-01 11:50:00,13.83,13.92,13.82,13.91,345936.0,13.2265,13.3126,13.2169,13.303,345936.0
2018-03-01 11:55:00,13.92,13.93,13.85,13.86,615288.0,13.3126,13.3221,13.2456,13.2552,615288.0
2018-03-01 12:00:00,13.87,13.88,13.72,13.74,1011060.0,13.2647,13.2743,13.1213,13.1404,1011060.0
2018-03-01 12:05:00,13.73,13.77,13.69,13.74,917664.0,13.1309,13.1691,13.0926,13.1404,917664.0
2018-03-01 12:10:00,13.73,13.76,13.72,13.72,340296.0,13.1309,13.1595,13.1213,13.1213,340296.0
2018-03-01 12:15:00,13.72,13.72,13.64,13.64,818748.0,13.1213,13.1213,13.0448,13.0448,818748.0
2018-03-01 12:20:00,13.64,13.67,13.59,13.62,664344.0,13.0448,13.0735,12.997,13.0257,664344.0
2018-03-01 12:25:00,13.6,13.64,13.57,13.63,905568.0,13.0065,13.0448,12.9778,13.0352,905568.0
2018-03-01 12:30:00,13.61,13.61,13.49,13.53,2257716.0,13.0161,13.0161,12.9013,12.9396,2257716.0
2018-03-01 12:35:00,13.53,13.58,13.52,13.53,488028.0,12.9396,12.9874,12.93,12.9396,488028.0
2018-03-01 12:40:00,13.56,13.63,13.51,13.6,643044.0,12.9683,13.0352,12.9205,13.0065,643044.0
2018-03-01 12:45:00,13.59,13.64,13.53,13.64,534672.0,12.997,13.0448,12.9396,13.0448,534672.0
2018-03-01 12:50:00,13.65,13.65,13.55,13.6,536460.0,13.0543,13.0543,12.9587,13.0065,536460.0
2018-03-01 12:55:00,13.6,13.61,13.51,13.56,650988.0,13.0065,13.0161,12.9205,12.9683,650988.0
2018-03-01 13:00:00,13.51,13.52,13.31,13.32,3206880.0,12.9205,12.93,12.7292,12.7387,3206880.0
2018-03-01 13:05:00,13.32,13.35,13.22,13.31,3392484.0,12.7387,12.7674,12.6431,12.7292,3392484.0
2018-03-01 13:10:00,13.3,13.4,13.25,13.39,1553436.0,12.7196,12.8153,12.6718,12.8057,1553436.0
2018-03-01 13:15:00,13.36,13.4,13.33,13.37,1048860.0,12.777,12.8153,12.7483,12.7866,1048860.0
2018-03-01 13:20:00,13.37,13.37,13.32,13.34,859212.0,12.7866,12.7866,12.7387,12.7579,859212.0
2018-03-01 13:25:00,13.34,13.44,13.34,13.37,1301280.0,12.7579,12.8535,12.7579,12.7866,1301280.0
2018-03-01 13:30:00,13.36,13.39,13.28,13.28,1018344.0,12.777,12.8057,12.7005,12.7005,1018344.0
2018-03-01 13:35:00,13.29,13.34,13.27,13.29,489540.0,12.7101,12.7579,12.6909,12.7101,489540.0
2018-03-01 13:40:00,13.28,13.29,13.19,13.2,1363260.0,12.7005,12.7101,12.6144,12.624,1363260.0
2018-03-01 13:45:00,13.19,13.19,13.09,13.14,2313708.0,12.6144,12.6144,12.5188,12.5666,2313708.0
2018-03-01 13:50:00,13.15,13.2,13.14,13.15,963480.0,12.5762,12.624,12.5666,12.5762,963480.0
2018-03-01 13:55:00,13.15,13.15,13.01,13.01,1420092.0,12.5762,12.5762,12.4423,12.4423,1420092.0
2018-03-01 14:00:00,13.01,13.03,12.86,12.94,4475592.0,12.4423,12.4614,12.2988,12.3753,4475592.0
2018-03-01 14:05:00,12.95,13.04,12.9,12.96,2549592.0,12.3849,12.471,12.3371,12.3945,2549592.0
2018-03-01 14:10:00,12.96,12.99,12.81,12.82,2206248.0,12.3945,12.4231,12.251,12.2606,2206248.0
2018-03-01 14:15:00,12.82,13.01,12.81,13.0,3159612.0,12.2606,12.4423,12.251,12.4327,3159612.0
2018-03-01 14:20:00,13.0,13.08,12.97,13.01,2334756.0,12.4327,12.5092,12.404,12.4423,2334756.0
2018-03-01 14:25:00,13.02,13.1,12.95,13.1,1481052.0,12.4518,12.5283,12.3849,12.5283,1481052.0
2018-03-01 14:30:00,13.09,13.13,12.97,13.05,1835340.0,12.5188,12.557,12.404,12.4805,1835340.0
2018-03-01 14:35:00,13.05,13.06,12.94,12.96,1020612.0,12.4805,12.4901,12.3753,12.3945,1020612.0
2018-03-01 14:40:00,12.98,13.14,12.97,13.1,1749408.0,12.4136,12.5666,12.404,12.5283,1749408.0
2018-03-01 14:45:00,13.1,13.18,13.05,13.05,1576728.0,12.5283,12.6049,12.4805,12.4805,1576728.0
2018-03-01 14:50:00,13.06,13.15,13.03,13.07,1019004.0,12.4901,12.5762,12.4614,12.4997,1019004.0
2018-03-01 14:55:00,13.09,13.14,13.06,13.12,863016.0,12.5188,12.5666,12.4901,12.5475,863016.0
2018-03-01 15:00:00,13.12,13.15,12.99,13.0,1572120.0,12.5475,12.5762,12.4231,12.4327,1572120.0
2018-03-01 15:05:00,13.0,13.23,13.0,13.21,2326044.0,12.4327,12.6527,12.4327,12.6335,2326044.0
2018-03-01 15:10:00,13.2,13.32,13.14,13.28,1927860.0,12.624,12.7387,12.5666,12.7005,1927860.0
2018-03-01 15:15:00,13.29,13.38,13.24,13.37,1326312.0,12.7101,12.7961,12.6622,12.7866,1326312.0
2018-03-01 15:20:00,13.38,13.41,13.28,13.3,1904952.0,12.7961,12.8248,12.7005,12.7196,1904952.0
2018-03-01 15:25:00,13.28,13.38,13.28,13.3,1527348.0,12.7005,12.7961,12.7005,12.7196,1527348.0
2018-03-01 15:30:00,13.3,13.35,13.12,13.2,2383572.0,12.7196,12.7674,12.5475,12.624,2383572.0
2018-03-01 15:35:00,13.2,13.2,13.07,13.07,1191576.0,12.624,12.624,12.4997,12.4997,1191576.0
2018-03-01 15:40:00,13.06,13.15,13.03,13.09,1864680.0,12.4901,12.5762,12.4614,12.5188,1864680.0
2018-03-01 15:45:00,13.09,13.23,13.06,13.19,1735368.0,12.5188,12.6527,12.4901,12.6144,1735368.0
2018-03-01 15:50:00,13.19,13.3,13.19,13.27,1497996.0,12.6144,12.7196,12.6144,12.6909,1497996.0
2018-03-01 15:55:00,13.27,13.3,13.16,13.19,2212644.0,12.6909,12.7196,12.5857,12.6144,2212644.0
2018-03-02 09:30:00,12.72,12.91,12.68,12.85,4909116.0,12.1649,12.3466,12.1267,12.2893,4909116.0
2018-03-02 09:35:00,12.84,12.88,12.69,12.7,2968380.0,12.2797,12.3179,12.1362,12.1458,2968380.0
2018-03-02 09:40:00,12.69,12.81,12.58,12.59,2584992.0,12.1362,12.251,12.031,12.0406,2584992.0
2018-03-02 09:45:00,12.58,12.7,12.56,12.67,1816008.0,12.031,12.1458,12.0119,12.1171,1816008.0
2018-03-02 09:50:00,12.66,12.78,12.65,12.72,1492668.0,12.1076,12.2223,12.098,12.1649,1492668.0
2018-03-02 09:55:00,12.72,12.81,12.7,12.8,1425696.0,12.1649,12.251,12.1458,12.2414,1425696.0
2018-03-02 10:00:00,12.8,12.88,12.79,12.85,1617468.0,12.2414,12.3179,12.2319,12.2893,1617468.0
2018-03-02 10:05:00,12.83,12.83,12.73,12.83,1188684.0,12.2701,12.2701,12.1745,12.2701,1188684.0
2018-03-02 10:10:00,12.82,12.86,12.75,12.83,533388.0,12.2606,12.2988,12.1936,12.2701,533388.0
2018-03-02 10:15:00,12.83,12.84,12.72,12.73,649932.0,12.2701,12.2797,12.1649,12.1745,649932.0
2018-03-02 10:20:00,12.74,12.83,12.7,12.74,667752.0,12.1841,12.2701,12.1458,12.1841,667752.0
2018-03-02 10:25:00,12.75,12.86,12.74,12.81,721872.0,12.1936,12.2988,12.1841,12.251,721872.0
2018-03-02 10:30:00,12.81,12.95,12.77,12.92,1561476.0,12.251,12.3849,12.2128,12.3562,1561476.0
2018-03-02 10:35:00,12.92,12.96,12.9,12.96,1136280.0,12.3562,12.3945,12.3371,12.3945,1136280.0
2018-03-02 10:40:00,12.96,13.05,12.96,13.03,1488960.0,12.3945,12.4805,12.3945,12.4614,1488960.0
2018-03-02 10:45:00,13.02,13.05,12.93,12.99,1828668.0,12.4518,12.4805,12.3658,12.4231,1828668.0
2018-03-02 10:50:00,12.99,13.0,12.92,12.94,995460.0,12.4231,12.4327,12.3562,12.3753,995460.0
2018-03-02 10:55:00,12.96,13.01,12.9,12.91,881244.0,12.3945,12.4423,12.3371,12.3466,881244.0
2018-03-02 11:00:00,12.9,12.95,12.9,12.92,478224.0,12.3371,12.3849,12.3371,12.3562,478224.0
2018-03-02 11:05:00,12.9,12.91,12.85,12.87,499788.0,12.3371,12.3466,12.2893,12.3084,499788.0
2018-03-02 11:10:00,12.87,12.94,12.84,12.9,346848.0,12.3084,12.3753,12.2797,12.3371,346848.0
2018-03-02 11:15:00,12.93,12.96,12.85,12.87,656640.0,12.3658,12.3945,12.2893,12.3084,656640.0
2018-03-02 11:20:00,12.86,12.93,12.85,12.93,519336.0,12.2988,12.3658,12.2893,12.3658,519336.0
2018-03-02 11:25:00,12.94,13.09,12.94,13.08,1380300.0,12.3753,12.5188,12.3753,12.5092,1380300.0
2018-03-02 11:30:00,13.08,13.11,13.0,13.02,1443240.0,12.5092,12.5379,12.4327,12.4518,1443240.0
2018-03-02 11:35:00,13.01,13.03,12.97,13.02,583356.0,12.4423,12.4614,12.404,12.4518,583356.0
2018-03-02 11:40:00,13.03,13.13,13.02,13.1,1089984.0,12.4614,12.557,12.4518,12.5283,1089984.0
2018-03-02 11:45:00,13.11,13.18,13.09,13.17,1610760.0,12.5379,12.6049,12.5188,12.5953,1610760.0
2018-03-02 11:50:00,13.17,13.21,13.15,13.17,1475880.0,12.5953,12.6335,12.5762,12.5953,1475880.0
2018-03-02 11:55:00,13.17,13.24,13.13,13.24,2015376.0,12.5953,12.6622,12.557,12.6622,2015376.0
2018-03-02 12:00:00,13.23,13.28,13.21,13.21,2124984.0,12.6527,12.7005,12.6335,12.6335,2124984.0
2018-03-02 12:05:00,13.22,13.24,13.17,13.21,751932.0,12.6431,12.6622,12.5953,12.6335,751932.0
2018-03-02 12:10:00,13.22,13.23,13.14,13.19,1220832.0,12.6431,12.6527,12.5666,12.6144,1220832.0
2018-03-02 12:15:00,13.2,13.22,13.15,13.17,634308.0,12.624,12.6431,12.5762,12.5953,634308.0
2018-03-02 12:20:00,13.17,13.25,13.16,13.25,616248.0,12.5953,12.6718,12.5857,12.6718,616248.0
2018-03-02 12:25:00,13.25,13.28,13.22,13.28,1488084.0,12.6718,12.7005,12.6431,12.7005,1488084.0
2018-03-02 12:30:00,13.27,13.28,13.18,13.19,859020.0,12.6909,12.7005,12.6049,12.6144,859020.0
2018-03-02 12:35:00,13.19,13.24,13.16,13.17,456660.0,12.6144,12.6622,12.5857,12.5953,456660.0
2018-03-02 12:40:00,13.17,13.25,13.16,13.23,794868.0,12.5953,12.6718,12.5857,12.6527,794868.0
2018-03-02 12:45:00,13.24,13.31,13.24,13.3,1349256.0,12.6622,12.7292,12.6622,12.7196,1349256.0
2018-03-02 12:50:00,13.31,13.36,13.3,13.35,2114592.0,12.7292,12.777,12.7196,12.7674,2114592.0
2018-03-02 12:55:00,13.35,13.37,13.3,13.33,1342728.0,12.7674,12.7866,12.7196,12.7483,1342728.0
2018-03-02 13:00:00,13.33,13.35,13.29,13.31,525744.0,12.7483,12.7674,12.7101,12.7292,525744.0
2018-03-02 13:05:00,13.31,13.32,13.24,13.24,789912.0,12.7292,12.7387,12.6622,12.6622,789912.0
2018-03-02 13:10:00,13.24,13.25,13.11,13.13,1437420.0,12.6622,12.6718,12.5379,12.557,1437420.0
2018-03-02 13:15:00,13.13,13.2,13.13,13.17,677868.0,12.557,12.624,12.557,12.5953,677868.0
2018-03-02 13:20:00,13.18,13.2,13.1,13.1,530532.0,12.6049,12.624,12.5283,12.5283,530532.0
2018-03-02 13:25:00,13.11,13.16,13.09,13.09,677580.0,12.5379,12.5857,12.5188,12.5188,677580.0
2018-03-02 13:30:00,13.09,13.14,13.04,13.04,795156.0,12.5188,12.5666,12.471,12.471,795156.0
2018-03-02 13:35:00,13.03,13.07,13.0,13.06,558372.0,12.4614,12.4997,12.4327,12.4901,558372.0
2018-03-02 13:40:00,13.06,13.1,13.04,13.07,619188.0,12.4901,12.5283,12.471,12.4997,619188.0
2018-03-02 13:45:00,13.07,13.18,13.07,13.18,969828.0,12.4997,12.6049,12.4997,12.6049,969828.0
2018-03-02 13:50:00,13.18,13.2,13.15,13.16,463560.0,12.6049,12.624,12.5762,12.5857,463560.0
2018-03-02 13:55:00,13.15,13.16,13.11,13.14,735948.0,12.5762,12.5857,12.5379,12.5666,735948.0
2018-03-02 14:00:00,13.15,13.27,13.15,13.25,1060596.0,12.5762,12.6909,12.5762,12.6718,1060596.0
2018-03-02 14:05:00,13.26,13.28,13.23,13.26,769824.0,12.6814,12.7005,12.6527,12.6814,769824.0
2018-03-02 14:10:00,13.25,13.32,13.25,13.3,1038132.0,12.6718,12.7387,12.6718,12.7196,1038132.0
2018-03-02 14:15:00,13.31,13.34,13.28,13.28,1000776.0,12.7292,12.7579,12.7005,12.7005,1000776.0
2018-03-02 14:20:00,13.28,13.3,13.21,13.22,589608.0,12.7005,12.7196,12.6335,12.6431,589608.0
2018-03-02 14:25:00,13.22,13.29,13.22,13.26,609360.0,12.6431,12.7101,12.6431,12.6814,609360.0
2018-03-02 14:30:00,13.26,13.28,13.19,13.19,558804.0,12.6814,12.7005,12.6144,12.6144,558804.0
2018-03-02 14:35:00,13.19,13.33,13.19,13.33,855768.0,12.6144,12.7483,12.6144,12.7483,855768.0
2018-03-02 14:40:00,13.33,13.35,13.29,13.33,718044.0,12.7483,12.7674,12.7101,12.7483,718044.0
2018-03-02 14:45:00,13.33,13.36,13.31,13.35,432264.0,12.7483,12.777,12.7292,12.7674,432264.0
2018-03-02 14:50:00,13.36,13.4,13.33,13.33,907080.0,12.777,12.8153,12.7483,12.7483,907080.0
2018-03-02 14:55:00,13.33,13.33,13.27,13.27,836664.0,12.7483,12.7483,12.6909,12.6909,836664.0
2018-03-02 15:00:00,13.26,13.28,13.18,13.23,723180.0,12.6814,12.7005,12.6049,12.6527,723180.0
2018-03-02 15:05:00,13.23,13.27,13.17,13.27,563292.0,12.6527,12.6909,12.5953,12.6909,563292.0
2018-03-02 15:10:00,13.27,13.28,13.22,13.26,433776.0,12.6909,12.7005,12.6431,12.6814,433776.0
2018-03-02 15:15:00,13.25,13.32,13.2,13.3,524244.0,12.6718,12.7387,12.624,12.7196,524244.0
2018-03-02 15:20:00,13.31,13.33,13.28,13.32,515376.0,12.7292,12.7483,12.7005,12.7387,515376.0
2018-03-02 15:25:00,13.32,13.35,13.3,13.33,605556.0,12.7387,12.7674,12.7196,12.7483,605556.0
2018-03-02 15:30:00,13.32,13.41,13.32,13.39,733176.0,12.7387,12.8248,12.7387,12.8057,733176.0
2018-03-02 15:35:00,13.39,13.45,13.38,13.45,1337208.0,12.8057,12.8631,12.7961,12.8631,1337208.0
2018-03-02 15:40:00,13.45,13.49,13.42,13.49,1649268.0,12.8631,12.9013,12.8344,12.9013,1649268.0
2018-03-02 15:45:00,13.49,13.49,13.41,13.45,1764372.0,12.9013,12.9013,12.8248,12.8631,1764372.0
2018-03-02 15:50:00,13.46,13.57,13.46,13.56,2146896.0,12.8726,12.9778,12.8726,12.9683,2146896.0
2018-03-02 15:55:00,13.56,13.61,13.52,13.54,3946596.0,12.9683,13.0161,12.93,12.9491,3946596.0
2018-03-05 09:30:00,13.36,13.48,13.35,13.46,3584484.0,12.777,12.8918,12.7674,12.8726,3584484.0
2018-03-05 09:35:00,13.46,13.46,13.35,13.43,1699332.0,12.8726,12.8726,12.7674,12.8439,1699332.0
2018-03-05 09:40:00,13.44,13.44,13.32,13.34,1653900.0,12.8535,12.8535,12.7387,12.7579,1653900.0
2018-03-05 09:45:00,13.34,13.41,13.28,13.29,1450056.0,12.7579,12.8248,12.7005,12.7101,1450056.0
2018-03-05 09:50:00,13.29,13.34,13.24,13.32,1361388.0,12.7101,12.7579,12.6622,12.7387,1361388.0
2018-03-05 09:55:00,13.33,13.39,13.32,13.34,603648.0,12.7483,12.8057,12.7387,12.7579,603648.0
2018-03-05 10:00:00,13.34,13.38,13.29,13.37,614400.0,12.7579,12.7961,12.7101,12.7866,614400.0
2018-03-05 10:05:00,13.38,13.39,13.28,13.28,466320.0,12.7961,12.8057,12.7005,12.7005,466320.0
2018-03-05 10:10:00,13.28,13.3,13.21,13.23,1274244.0,12.7005,12.7196,12.6335,12.6527,1274244.0
2018-03-05 10:15:00,13.22,13.26,13.2,13.23,894036.0,12.6431,12.6814,12.624,12.6527,894036.0
2018-03-05 10:20:00,13.23,13.31,13.22,13.31,1038396.0,12.6527,12.7292,12.6431,12.7292,1038396.0
2018-03-05 10:25:00,13.3,13.34,13.27,13.34,454368.0,12.7196,12.7579,12.6909,12.7579,454368.0
2018-03-05 10:30:00,13.35,13.37,13.32,13.33,648684.0,12.7674,12.7866,12.7387,12.7483,648684.0
2018-03-05 10:35:00,13.35,13.45,13.33,13.43,1941036.0,12.7674,12.8631,12.7483,12.8439,1941036.0
2018-03-05 10:40:00,13.43,13.51,13.42,13.5,1224240.0,12.8439,12.9205,12.8344,12.9109,1224240.0
2018-03-05 10:45:00,13.5,13.52,13.44,13.47,637896.0,12.9109,12.93,12.8535,12.8822,637896.0
2018-03-05 10:50:00,13.48,13.5,13.46,13.49,416520.0,12.8918,12.9109,12.8726,12.9013,416520.0
2018-03-05 10:55:00,13.49,13.59,13.49,13.59,1155396.0,12.9013,12.997,12.9013,12.997,1155396.0
2018-03-05 11:00:00,13.59,13.64,13.57,13.62,1422900.0,12.997,13.0448,12.9778,13.0257,1422900.0
2018-03-05 11:05:00,13.61,13.68,13.59,13.63,1052880.0,13.0161,13.083,12.997,13.0352,1052880.0
2018-03-05 11:10:00,13.63,13.67,13.61,13.64,810252.0,13.0352,13.0735,13.0161,13.0448,810252.0
2018-03-05 11:15:00,13.64,13.66,13.6,13.65,655908.0,13.0448,13.0639,13.0065,13.0543,655908.0
2018-03-05 11:20:00,13.65,13.74,13.65,13.74,1779168.0,13.0543,13.1404,13.0543,13.1404,1779168.0
2018-03-05 11:25:00,13.74,13.75,13.71,13.72,856284.0,13.1404,13.15,13.1117,13.1213,856284.0
2018-03-05 11:30:00,13.72,13.76,13.72,13.74,907476.0,13.1213,13.1595,13.1213,13.1404,907476.0
2018-03-05 11:35:00,13.74,13.8,13.73,13.78,977148.0,13.1404,13.1978,13.1309,13.1787,977148.0
2018-03-05 11:40:00,13.8,13.83,13.79,13.81,975888.0,13.1978,13.2265,13.1882,13.2074,975888.0
2018-03-05 11:45:00,13.82,13.87,13.82,13.85,998580.0,13.2169,13.2647,13.2169,13.2456,998580.0
2018-03-05 11:50:00,13.85,13.9,13.84,13.85,1550208.0,13.2456,13.2934,13.2361,13.2456,1550208.0
2018-03-05 11:55:00,13.85,13.9,13.84,13.88,927288.0,13.2456,13.2934,13.2361,13.2743,927288.0
2018-03-05 12:00:00,13.88,13.96,13.88,13.95,1231296.0,13.2743,13.3508,13.2743,13.3413,1231296.0
2018-03-05 12:05:00,13.94,13.96,13.91,13.93,466332.0,13.3317,13.3508,13.303,13.3221,466332.0
2018-03-05 12:10:00,13.93,13.95,13.9,13.9,818208.0,13.3221,13.3413,13.2934,13.2934,818208.0
2018-03-05 12:15:00,13.89,13.92,13.86,13.86,672564.0,13.2839,13.3126,13.2552,13.2552,672564.0
2018-03-05 12:20:00,13.86,13.87,13.81,13.82,1158288.0,13.2552,13.2647,13.2074,13.2169,1158288.0
2018-03-05 12:25:00,13.81,13.87,13.81,13.87,635292.0,13.2074,13.2647,13.2074,13.2647,635292.0
2018-03-05 12:30:00,13.87,13.89,13.83,13.85,721068.0,13.2647,13.2839,13.2265,13.2456,721068.0
2018-03-05 12:35:00,13.86,13.89,13.85,13.89,433800.0,13.2552,13.2839,13.2456,13.2839,433800.0
2018-03-05 12:40:00,13.89,13.9,13.86,13.88,472236.0,13.2839,13.2934,13.2552,13.2743,472236.0
2018-03-05 12:45:00,13.88,13.93,13.88,13.91,704040.0,13.2743,13.3221,13.2743,13.303,704040.0
2018-03-05 12:50:00,13.91,13.94,13.9,13.93,497328.0,13.303,13.3317,13.2934,13.3221,497328.0
2018-03-05 12:55:00,13.93,13.96,13.92,13.96,807012.0,13.3221,13.3508,13.3126,13.3508,807012.0
2018-03-05 13:00:00,13.96,14.02,13.96,14.01,1241160.0,13.3508,13.4082,13.3508,13.3986,1241160.0
2018-03-05 13:05:00,14.0,14.03,14.0,14.01,570936.0,13.3891,13.4178,13.3891,13.3986,570936.0
2018-03-05 13:10:00,14.02,14.04,13.99,14.0,595620.0,13.4082,13.4273,13.3795,13.3891,595620.0
2018-03-05 13:15:00,14.01,14.03,13.97,14.0,738024.0,13.3986,13.4178,13.3604,13.3891,738024.0
2018-03-05 13:20:00,14.0,14.02,13.99,14.01,198624.0,13.3891,13.4082,13.3795,13.3986,198624.0
2018-03-05 13:25:00,14.01,14.01,13.95,13.96,588696.0,13.3986,13.3986,13.3413,13.3508,588696.0
2018-03-05 13:30:00,13.95,13.98,13.9,13.9,907260.0,13.3413,13.3699,13.2934,13.2934,907260.0
2018-03-05 13:35:00,13.9,13.95,13.9,13.92,363264.0,13.2934,13.3413,13.2934,13.3126,363264.0
2018-03-05 13:40:00,13.92,13.97,13.91,13.92,569796.0,13.3126,13.3604,13.303,13.3126,569796.0
2018-03-05 13:45:00,13.91,13.93,13.87,13.89,571620.0,13.303,13.3221,13.2647,13.2839,571620.0
2018-03-05 13:50:00,13.88,13.91,13.87,13.9,240624.0,13.2743,13.303,13.2647,13.2934,240624.0
2018-03-05 13:55:00,13.9,13.94,13.9,13.94,146400.0,13.2934,13.3317,13.2934,13.3317,146400.0
2018-03-05 14:00:00,13.94,13.97,13.92,13.93,498240.0,13.3317,13.3604,13.3126,13.3221,498240.0
2018-03-05 14:05:00,13.92,13.93,13.88,13.92,467604.0,13.3126,13.3221,13.2743,13.3126,467604.0
2018-03-05 14:10:00,13.92,13.92,13.82,13.83,846780.0,13.3126,13.3126,13.2169,13.2265,846780.0
2018-03-05 14:15:00,13.84,13.87,13.78,13.79,682308.0,13.2361,13.2647,13.1787,13.1882,682308.0
2018-03-05 14:20:00,13.79,13.84,13.78,13.84,682344.0,13.1882,13.2361,13.1787,13.2361,682344.0
2018-03-05 14:25:00,13.84,13.9,13.84,13.87,524880.0,13.2361,13.2934,13.2361,13.2647,524880.0
2018-03-05 14:30:00,13.87,13.94,13.87,13.91,851448.0,13.2647,13.3317,13.2647,13.303,851448.0
2018-03-05 14:35:00,13.93,13.97,13.88,13.96,677292.0,13.3221,13.3604,13.2743,13.3508,677292.0
2018-03-05 14:40:00,13.96,14.0,13.95,14.0,745080.0,13.3508,13.3891,13.3413,13.3891,745080.0
2018-03-05 14:45:00,14.0,14.0,13.97,14.0,707076.0,13.3891,13.3891,13.3604,13.3891,707076.0
2018-03-05 14:50:00,14.0,14.0,13.98,13.98,481932.0,13.3891,13.3891,13.3699,13.3699,481932.0
2018-03-05 14:55:00,13.99,14.05,13.98,14.04,913128.0,13.3795,13.4369,13.3699,13.4273,913128.0
2018-03-05 15:00:00,14.04,14.06,14.03,14.06,690276.0,13.4273,13.4465,13.4178,13.4465,690276.0
2018-03-05 15:05:00,14.06,14.09,14.0,14.02,1420464.0,13.4465,13.4751,13.3891,13.4082,1420464.0
2018-03-05 15:10:00,14.02,14.04,14.0,14.02,713712.0,13.4082,13.4273,13.3891,13.4082,713712.0
2018-03-05 15:15:00,14.01,14.06,13.99,14.05,773748.0,13.3986,13.4465,13.3795,13.4369,773748.0
2018-03-05 15:20:00,14.05,14.06,14.02,14.05,429696.0,13.4369,13.4465,13.4082,13.4369,429696.0
2018-03-05 15:25:00,14.05,14.05,13.97,13.99,582468.0,13.4369,13.4369,13.3604,13.3795,582468.0
2018-03-05 15:30:00,13.99,14.05,13.96,14.04,694656.0,13.3795,13.4369,13.3508,13.4273,694656.0
2018-03-05 15:35:00,14.04,14.06,14.02,14.05,455916.0,13.4273,13.4465,13.4082,13.4369,455916.0
2018-03-05 15:40:00,14.04,14.07,14.02,14.04,716400.0,13.4273,13.456,13.4082,13.4273,716400.0
2018-03-05 15:45:00,14.04,14.06,14.01,14.01,566184.0,13.4273,13.4465,13.3986,13.3986,566184.0
2018-03-05 15:50:00,14.01,14.01,13.96,13.99,938100.0,13.3986,13.3986,13.3508,13.3795,938100.0
2018-03-05 15:55:00,14.0,14.01,13.97,13.97,1818996.0,13.3891,13.3986,13.3604,13.3604,1818996.0
2018-03-06 09:30:00,14.18,14.22,14.14,14.2,3860280.0,13.5612,13.5995,13.523,13.5803,3860280.0
2018-03-06 09:35:00,14.21,14.22,14.11,14.11,2450364.0,13.5899,13.5995,13.4943,13.4943,2450364.0
2018-03-06 09:40:00,14.11,14.15,14.08,14.08,1403124.0,13.4943,13.5325,13.4656,13.4656,1403124.0
2018-03-06 09:45:00,14.09,14.17,14.06,14.16,1628544.0,13.4751,13.5517,13.4465,13.5421,1628544.0
2018-03-06 09:50:00,14.17,14.22,14.15,14.2,1384092.0,13.5517,13.5995,13.5325,13.5803,1384092.0
2018-03-06 09:55:00,14.21,14.28,14.2,14.24,2063880.0,13.5899,13.6569,13.5803,13.6186,2063880.0
2018-03-06 10:00:00,14.24,14.29,14.17,14.17,1628952.0,13.6186,13.6664,13.5517,13.5517,1628952.0
2018-03-06 10:05:00,14.18,14.23,14.14,14.16,1225380.0,13.5612,13.609,13.523,13.5421,1225380.0
2018-03-06 10:10:00,14.16,14.2,14.12,14.18,815688.0,13.5421,13.5803,13.5038,13.5612,815688.0
2018-03-06 10:15:00,14.18,14.21,14.18,14.2,1153512.0,13.5612,13.5899,13.5612,13.5803,1153512.0
2018-03-06 10:20:00,14.21,14.25,14.15,14.24,794520.0,13.5899,13.6282,13.5325,13.6186,794520.0
2018-03-06 10:25:00,14.24,14.3,14.23,14.28,994104.0,13.6186,13.676,13.609,13.6569,994104.0
2018-03-06 10:30:00,14.28,14.31,14.25,14.26,814968.0,13.6569,13.6855,13.6282,13.6377,814968.0
2018-03-06 10:35:00,14.27,14.28,14.22,14.27,725964.0,13.6473,13.6569,13.5995,13.6473,725964.0
2018-03-06 10:40:00,14.26,14.27,14.22,14.27,695256.0,13.6377,13.6473,13.5995,13.6473,695256.0
2018-03-06 10:45:00,14.27,14.27,14.14,14.15,971028.0,13.6473,13.6473,13.523,13.5325,971028.0
2018-03-06 10:50:00,14.15,14.16,14.08,14.09,1433964.0,13.5325,13.5421,13.4656,13.4751,1433964.0
2018-03-06 10:55:00,14.09,14.12,14.0,14.02,1985724.0,13.4751,13.5038,13.3891,13.4082,1985724.0
2018-03-06 11:00:00,14.01,14.07,13.99,14.03,1194420.0,13.3986,13.456,13.3795,13.4178,1194420.0
2018-03-06 11:05:00,14.03,14.08,14.02,14.06,651084.0,13.4178,13.4656,13.4082,13.4465,651084.0
2018-03-06 11:10:00,14.06,14.07,14.0,14.06,927048.0,13.4465,13.456,13.3891,13.4465,927048.0
2018-03-06 11:15:00,14.05,14.09,13.98,14.06,1171044.0,13.4369,13.4751,13.3699,13.4465,1171044.0
2018-03-06 11:20:00,14.06,14.06,13.94,13.97,1340688.0,13.4465,13.4465,13.3317,13.3604,1340688.0
2018-03-06 11:25:00,13.97,13.97,13.91,13.94,1495500.0,13.3604,13.3604,13.303,13.3317,1495500.0
2018-03-06 11:30:00,13.95,13.98,13.92,13.97,1086204.0,13.3413,13.3699,13.3126,13.3604,1086204.0
2018-03-06 11:35:00,13.96,14.0,13.94,13.94,563784.0,13.3508,13.3891,13.3317,13.3317,563784.0
2018-03-06 11:40:00,13.93,14.01,13.9,13.99,742920.0,13.3221,13.3986,13.2934,13.3795,742920.0
2018-03-06 11:45:00,13.99,14.06,13.99,14.06,830568.0,13.3795,13.4465,13.3795,13.4465,830568.0
2018-03-06 11:50:00,14.06,14.06,14.02,14.06,358884.0,13.4465,13.4465,13.4082,13.4465,358884.0
2018-03-06 11:55:00,14.05,14.09,14.01,14.08,386856.0,13.4369,13.4751,13.3986,13.4656,386856.0
2018-03-06 12:00:00,14.09,14.1,14.06,14.07,346776.0,13.4751,13.4847,13.4465,13.456,346776.0
2018-03-06 12:05:00,14.07,14.09,14.03,14.07,448548.0,13.456,13.4751,13.4178,13.456,448548.0
2018-03-06 12:10:00,14.07,14.11,14.07,14.1,557820.0,13.456,13.4943,13.456,13.4847,557820.0
2018-03-06 12:15:00,14.09,14.1,14.06,14.09,200388.0,13.4751,13.4847,13.4465,13.4751,200388.0
2018-03-06 12:20:00,14.09,14.1,14.02,14.05,741192.0,13.4751,13.4847,13.4082,13.4369,741192.0
2018-03-06 12:25:00,14.05,14.07,14.02,14.03,502632.0,13.4369,13.456,13.4082,13.4178,502632.0
2018-03-06 12:30:00,14.02,14.05,14.02,14.04,290148.0,13.4082,13.4369,13.4082,13.4273,290148.0
2018-03-06 12:35:00,14.04,14.07,14.03,14.07,445020.0,13.4273,13.456,13.4178,13.456,445020.0
2018-03-06 12:40:00,14.06,14.14,14.05,14.13,1063728.0,13.4465,13.523,13.4369,13.5134,1063728.0
2018-03-06 12:45:00,14.13,14.14,14.1,14.13,483480.0,13.5134,13.523,13.4847,13.5134,483480.0
2018-03-06 12:50:00,14.13,14.17,14.13,14.13,599208.0,13.5134,13.5517,13.5134,13.5134,599208.0
2018-03-06 12:55:00,14.13,14.21,14.13,14.21,1130196.0,13.5134,13.5899,13.5134,13.5899,1130196.0
2018-03-06 13:00:00,14.2,14.23,14.18,14.19,1001856.0,13.5803,13.609,13.5612,13.5708,1001856.0
2018-03-06 13:05:00,14.19,14.23,14.18,14.2,779208.0,13.5708,13.609,13.5612,13.5803,779208.0
2018-03-06 13:10:00,14.21,14.24,14.19,14.2,480540.0,13.5899,13.6186,13.5708,13.5803,480540.0
2018-03-06 13:15:00,14.2,14.23,14.16,14.17,832800.0,13.5803,13.609,13.5421,13.5517,832800.0
2018-03-06 13:20:00,14.17,14.19,14.15,14.18,779232.0,13.5517,13.5708,13.5325,13.5612,779232.0
2018-03-06 13:25:00,14.18,14.2,14.16,14.18,452028.0,13.5612,13.5803,13.5421,13.5612,452028.0
2018-03-06 13:30:00,14.18,14.2,14.15,14.17,518784.0,13.5612,13.5803,13.5325,13.5517,518784.0
2018-03-06 13:35:00,14.16,14.16,14.13,14.14,304656.0,13.5421,13.5421,13.5134,13.523,304656.0
2018-03-06 13:40:00,14.15,14.17,14.14,14.15,309072.0,13.5325,13.5517,13.523,13.5325,309072.0
2018-03-06 13:45:00,14.16,14.17,14.07,14.07,745524.0,13.5421,13.5517,13.456,13.456,745524.0
2018-03-06 13:50:00,14.07,14.1,14.06,14.09,581244.0,13.456,13.4847,13.4465,13.4751,581244.0
2018-03-06 13:55:00,14.08,14.08,14.04,14.07,422352.0,13.4656,13.4656,13.4273,13.456,422352.0
2018-03-06 14:00:00,14.08,14.12,14.07,14.09,549096.0,13.4656,13.5038,13.456,13.4751,549096.0
2018-03-06 14:05:00,14.08,14.1,14.02,14.08,642264.0,13.4656,13.4847,13.4082,13.4656,642264.0
2018-03-06 14:10:00,14.09,14.11,14.05,14.08,348672.0,13.4751,13.4943,13.4369,13.4656,348672.0
2018-03-06 14:15:00,14.06,14.08,14.04,14.07,248832.0,13.4465,13.4656,13.4273,13.456,248832.0
2018-03-06 14:20:00,14.07,14.11,14.07,14.1,375960.0,13.456,13.4943,13.456,13.4847,375960.0
2018-03-06 14:25:00,14.09,14.1,14.06,14.07,180552.0,13.4751,13.4847,13.4465,13.456,180552.0
2018-03-06 14:30:00,14.07,14.13,14.06,14.12,270612.0,13.456,13.5134,13.4465,13.5038,270612.0
2018-03-06 14:35:00,14.12,14.17,14.12,14.17,786552.0,13.5038,13.5517,13.5038,13.5517,786552.0
2018-03-06 14:40:00,14.16,14.18,14.15,14.17,417672.0,13.5421,13.5612,13.5325,13.5517,417672.0
2018-03-06 14:45:00,14.16,14.2,14.15,14.19,446292.0,13.5421,13.5803,13.5325,13.5708,446292.0
2018-03-06 14:50:00,14.2,14.21,14.16,14.16,303600.0,13.5803,13.5899,13.5421,13.5421,303600.0
2018-03-06 14:55:00,14.16,14.18,14.15,14.16,285912.0,13.5421,13.5612,13.5325,13.5421,285912.0
2018-03-06 15:00:00,14.14,14.17,14.09,14.11,433704.0,13.523,13.5517,13.4751,13.4943,433704.0
2018-03-06 15:05:00,14.11,14.15,14.11,14.14,216384.0,13.4943,13.5325,13.4943,13.523,216384.0
2018-03-06 15:10:00,14.13,14.14,14.07,14.07,271896.0,13.5134,13.523,13.456,13.456,271896.0
2018-03-06 15:15:00,14.08,14.1,14.06,14.09,364848.0,13.4656,13.4847,13.4465,13.4751,364848.0
2018-03-06 15:20:00,14.09,14.11,14.08,14.08,221616.0,13.4751,13.4943,13.4656,13.4656,221616.0
2018-03-06 15:25:00,14.09,14.14,14.06,14.12,662760.0,13.4751,13.523,13.4465,13.5038,662760.0
2018-03-06 15:30:00,14.12,14.17,14.12,14.16,465444.0,13.5038,13.5517,13.5038,13.5421,465444.0
2018-03-06 15:35:00,14.15,14.17,14.13,14.14,309108.0,13.5325,13.5517,13.5134,13.523,309108.0
2018-03-06 15:40:00,14.14,14.16,14.12,14.12,407316.0,13.523,13.5421,13.5038,13.5038,407316.0
2018-03-06 15:45:00,14.12,14.15,14.08,14.1,609276.0,13.5038,13.5325,13.4656,13.4847,609276.0
2018-03-06 15:50:00,14.1,14.15,14.1,14.12,695364.0,13.4847,13.5325,13.4847,13.5038,695364.0
2018-03-06 15:55:00,14.12,14.16,14.08,14.16,1701696.0,13.5038,13.5421,13.4656,13.5421,1701696.0
2018-03-07 09:30:00,13.84,13.97,13.8,13.94,3512088.0,13.2361,13.3604,13.1978,13.3317,3512088.0
2018-03-07 09:35:00,13.94,14.03,13.93,14.03,2041476.0,13.3317,13.4178,13.3221,13.4178,2041476.0
2018-03-07 09:40:00,14.03,14.06,13.97,13.98,1924188.0,13.4178,13.4465,13.3604,13.3699,1924188.0
2018-03-07 09:45:00,13.99,14.04,13.95,13.95,1308144.0,13.3795,13.4273,13.3413,13.3413,1308144.0
2018-03-07 09:50:00,13.95,13.99,13.91,13.92,1017384.0,13.3413,13.3795,13.303,13.3126,1017384.0
2018-03-07 09:55:00,13.92,13.97,13.91,13.92,1077504.0,13.3126,13.3604,13.303,13.3126,1077504.0
2018-03-07 10:00:00,13.92,14.01,13.91,13.98,693192.0,13.3126,13.3986,13.303,13.3699,693192.0
2018-03-07 10:05:00,13.98,13.98,13.91,13.93,642360.0,13.3699,13.3699,13.303,13.3221,642360.0
2018-03-07 10:10:00,13.95,14.0,13.88,13.9,1296216.0,13.3413,13.3891,13.2743,13.2934,1296216.0
2018-03-07 10:15:00,13.89,13.97,13.89,13.97,589500.0,13.2839,13.3604,13.2839,13.3604,589500.0
2018-03-07 10:20:00,13.97,14.06,13.95,14.04,1377228.0,13.3604,13.4465,13.3413,13.4273,1377228.0
2018-03-07 10:25:00,14.05,14.08,14.03,14.06,631152.0,13.4369,13.4656,13.4178,13.4465,631152.0
2018-03-07 10:30:00,14.05,14.1,14.0,14.09,1070520.0,13.4369,13.4847,13.3891,13.4751,1070520.0
2018-03-07 10:35:00,14.09,14.12,14.07,14.09,1035840.0,13.4751,13.5038,13.456,13.4751,1035840.0
2018-03-07 10:40:00,14.11,14.14,14.08,14.12,945504.0,13.4943,13.523,13.4656,13.5038,945504.0
2018-03-07 10:45:00,14.12,14.14,14.1,14.14,516048.0,13.5038,13.523,13.4847,13.523,516048.0
2018-03-07 10:50:00,14.14,14.18,14.12,14.14,1032012.0,13.523,13.5612,13.5038,13.523,1032012.0
2018-03-07 10:55:00,14.15,14.15,14.08,14.14,403116.0,13.5325,13.5325,13.4656,13.523,403116.0
2018-03-07 11:00:00,14.14,14.15,14.08,14.09,536604.0,13.523,13.5325,13.4656,13.4751,536604.0
2018-03-07 11:05:00,14.09,14.11,14.06,14.08,593256.0,13.4751,13.4943,13.4465,13.4656,593256.0
2018-03-07 11:10:00,14.08,14.08,14.03,14.06,442692.0,13.4656,13.4656,13.4178,13.4465,442692.0
2018-03-07 11:15:00,14.06,14.06,13.97,13.97,1020804.0,13.4465,13.4465,13.3604,13.3604,1020804.0
2018-03-07 11:20:00,13.96,13.99,13.94,13.99,1068036.0,13.3508,13.3795,13.3317,13.3795,1068036.0
2018-03-07 11:25:00,13.99,14.02,13.96,14.02,487956.0,13.3795,13.4082,13.3508,13.4082,487956.0
2018-03-07 11:30:00,14.02,14.05,14.01,14.03,641436.0,13.4082,13.4369,13.3986,13.4178,641436.0
2018-03-07 11:35:00,14.03,14.07,14.03,14.05,318780.0,13.4178,13.456,13.4178,13.4369,318780.0
2018-03-07 11:40:00,14.05,14.07,14.04,14.06,209952.0,13.4369,13.456,13.4273,13.4465,209952.0
2018-03-07 11:45:00,14.05,14.06,14.0,14.01,357852.0,13.4369,13.4465,13.3891,13.3986,357852.0
2018-03-07 11:50:00,14.0,14.0,13.97,13.97,240912.0,13.3891,13.3891,13.3604,13.3604,240912.0
2018-03-07 11:55:00,13.96,13.98,13.88,13.88,1048128.0,13.3508,13.3699,13.2743,13.2743,1048128.0
2018-03-07 12:00:00,13.88,13.91,13.8,13.83,1820688.0,13.2743,13.303,13.1978,13.2265,1820688.0
2018-03-07 12:05:00,13.83,13.88,13.82,13.84,923484.0,13.2265,13.2743,13.2169,13.2361,923484.0
2018-03-07 12:10:00,13.84,13.85,13.77,13.82,1453344.0,13.2361,13.2456,13.1691,13.2169,1453344.0
2018-03-07 12:15:00,13.82,13.88,13.79,13.87,1180896.0,13.2169,13.2743,13.1882,13.2647,1180896.0
2018-03-07 12:20:00,13.87,13.88,13.82,13.83,632592.0,13.2647,13.2743,13.2169,13.2265,632592.0
2018-03-07 12:25:00,13.83,13.91,13.82,13.9,376764.0,13.2265,13.303,13.2169,13.2934,376764.0
2018-03-07 12:30:00,13.88,13.92,13.88,13.9,482208.0,13.2743,13.3126,13.2743,13.2934,482208.0
2018-03-07 12:35:00,13.91,13.92,13.87,13.91,410532.0,13.303,13.3126,13.2647,13.303,410532.0
2018-03-07 12:40:00,13.89,13.94,13.87,13.92,429168.0,13.2839,13.3317,13.2647,13.3126,429168.0
2018-03-07 12:45:00,13.92,13.99,13.92,13.97,437460.0,13.3126,13.3795,13.3126,13.3604,437460.0
2018-03-07 12:50:00,13.97,13.98,13.96,13.96,290388.0,13.3604,13.3699,13.3508,13.3508,290388.0
2018-03-07 12:55:00,13.97,14.0,13.96,13.99,439980.0,13.3604,13.3891,13.3508,13.3795,439980.0
2018-03-07 13:00:00,13.97,13.97,13.91,13.91,442992.0,13.3604,13.3604,13.303,13.303,442992.0
2018-03-07 13:05:00,13.91,13.91,13.85,13.88,683364.0,13.303,13.303,13.2456,13.2743,683364.0
2018-03-07 13:10:00,13.88,13.91,13.87,13.89,239988.0,13.2743,13.303,13.2647,13.2839,239988.0
2018-03-07 13:15:00,13.89,13.95,13.86,13.94,451296.0,13.2839,13.3413,13.2552,13.3317,451296.0
2018-03-07 13:20:00,13.94,13.97,13.92,13.95,360168.0,13.3317,13.3604,13.3126,13.3413,360168.0
2018-03-07 13:25:00,13.96,14.05,13.95,14.05,974328.0,13.3508,13.4369,13.3413,13.4369,974328.0
2018-03-07 13:30:00,14.06,14.09,14.04,14.04,780372.0,13.4465,13.4751,13.4273,13.4273,780372.0
2018-03-07 13:35:00,14.04,14.06,14.02,14.04,416808.0,13.4273,13.4465,13.4082,13.4273,416808.0
2018-03-07 13:40:00,14.04,14.05,14.01,14.03,384252.0,13.4273,13.4369,13.3986,13.4178,384252.0
2018-03-07 13:45:00,14.03,14.07,14.01,14.04,446964.0,13.4178,13.456,13.3986,13.4273,446964.0
2018-03-07 13:50:00,14.04,14.07,14.04,14.07,339432.0,13.4273,13.456,13.4273,13.456,339432.0
2018-03-07 13:55:00,14.07,14.07,14.04,14.06,166092.0,13.456,13.456,13.4273,13.4465,166092.0
2018-03-07 14:00:00,14.06,14.07,14.01,14.05,365964.0,13.4465,13.456,13.3986,13.4369,365964.0
2018-03-07 14:05:00,14.06,14.06,14.04,14.06,116196.0,13.4465,13.4465,13.4273,13.4465,116196.0
2018-03-07 14:10:00,14.07,14.15,14.07,14.14,1228440.0,13.456,13.5325,13.456,13.523,1228440.0
2018-03-07 14:15:00,14.14,14.15,14.12,14.13,694416.0,13.523,13.5325,13.5038,13.5134,694416.0
2018-03-07 14:20:00,14.12,14.15,14.1,14.13,495924.0,13.5038,13.5325,13.4847,13.5134,495924.0
2018-03-07 14:25:00,14.13,14.14,14.07,14.08,357840.0,13.5134,13.523,13.456,13.4656,357840.0
2018-03-07 14:30:00,14.08,14.14,14.08,14.14,346440.0,13.4656,13.523,13.4656,13.523,346440.0
2018-03-07 14:35:00,14.14,14.16,14.14,14.14,669888.0,13.523,13.5421,13.523,13.523,669888.0
2018-03-07 14:40:00,14.15,14.17,14.13,14.14,555864.0,13.5325,13.5517,13.5134,13.523,555864.0
2018-03-07 14:45:00,14.14,14.15,14.11,14.13,566628.0,13.523,13.5325,13.4943,13.5134,566628.0
2018-03-07 14:50:00,14.13,14.16,14.07,14.08,985548.0,13.5134,13.5421,13.456,13.4656,985548.0
2018-03-07 14:55:00,14.07,14.11,14.07,14.1,596988.0,13.456,13.4943,13.456,13.4847,596988.0
2018-03-07 15:00:00,14.1,14.15,14.1,14.15,397860.0,13.4847,13.5325,13.4847,13.5325,397860.0
2018-03-07 15:05:00,14.15,14.24,14.15,14.22,2143740.0,13.5325,13.6186,13.5325,13.5995,2143740.0
2018-03-07 15:10:00,14.21,14.24,14.19,14.2,668292.0,13.5899,13.6186,13.5708,13.5803,668292.0
2018-03-07 15:15:00,14.2,14.21,14.17,14.19,516912.0,13.5803,13.5899,13.5517,13.5708,516912.0
2018-03-07 15:20:00,14.19,14.22,14.17,14.21,583332.0,13.5708,13.5995,13.5517,13.5899,583332.0
2018-03-07 15:25:00,14.2,14.22,14.19,14.22,578208.0,13.5803,13.5995,13.5708,13.5995,578208.0
2018-03-07 15:30:00,14.22,14.26,14.22,14.24,1197612.0,13.5995,13.6377,13.5995,13.6186,1197612.0
2018-03-07 15:35:00,14.23,14.26,14.22,14.25,329556.0,13.609,13.6377,13.5995,13.6282,329556.0
2018-03-07 15:40:00,14.25,14.29,14.25,14.27,975948.0,13.6282,13.6664,13.6282,13.6473,975948.0
2018-03-07 15:45:00,14.27,14.29,14.25,14.26,596148.0,13.6473,13.6664,13.6282,13.6377,596148.0
2018-03-07 15:50:00,14.26,14.28,14.22,14.23,960252.0,13.6377,13.6569,13.5995,13.609,960252.0
2018-03-07 15:55:00,14.23,14.26,14.22,14.25,1412676.0,13.609,13.6377,13.5995,13.6282,1412676.0
2018-03-08 09:30:00,14.42,14.47,14.38,14.47,3179712.0,13.7907,13.8386,13.7525,13.8386,3179712.0
2018-03-08 09:35:00,14.47,14.5,14.44,14.44,2450772.0,13.8386,13.8673,13.8099,13.8099,2450772.0
2018-03-08 09:40:00,14.44,14.49,14.42,14.45,1306656.0,13.8099,13.8577,13.7907,13.8194,1306656.0
2018-03-08 09:45:00,14.44,14.49,14.43,14.45,1284600.0,13.8099,13.8577,13.8003,13.8194,1284600.0
2018-03-08 09:50:00,14.45,14.49,14.44,14.46,778392.0,13.8194,13.8577,13.8099,13.829,778392.0
2018-03-08 09:55:00,14.46,14.48,14.39,14.4,1154820.0,13.829,13.8481,13.7621,13.7716,1154820.0
2018-03-08 10:00:00,14.41,14.43,14.35,14.36,1068744.0,13.7812,13.8003,13.7238,13.7334,1068744.0
2018-03-08 10:05:00,14.36,14.39,14.34,14.38,1019112.0,13.7334,13.7621,13.7142,13.7525,1019112.0
2018-03-08 10:10:00,14.37,14.44,14.37,14.43,1102620.0,13.7429,13.8099,13.7429,13.8003,1102620.0
2018-03-08 10:15:00,14.43,14.44,14.4,14.43,725508.0,13.8003,13.8099,13.7716,13.8003,725508.0
2018-03-08 10:20:00,14.42,14.47,14.42,14.44,689040.0,13.7907,13.8386,13.7907,13.8099,689040.0
2018-03-08 10:25:00,14.44,14.45,14.39,14.39,563808.0,13.8099,13.8194,13.7621,13.7621,563808.0
2018-03-08 10:30:00,14.39,14.42,14.38,14.39,636336.0,13.7621,13.7907,13.7525,13.7621,636336.0
2018-03-08 10:35:00,14.39,14.41,14.33,14.33,931332.0,13.7621,13.7812,13.7047,13.7047,931332.0
2018-03-08 10:40:00,14.33,14.39,14.32,14.39,735468.0,13.7047,13.7621,13.6951,13.7621,735468.0
2018-03-08 10:45:00,14.39,14.41,14.37,14.39,686088.0,13.7621,13.7812,13.7429,13.7621,686088.0
2018-03-08 10:50:00,14.39,14.42,14.37,14.4,507996.0,13.7621,13.7907,13.7429,13.7716,507996.0
2018-03-08 10:55:00,14.4,14.4,14.36,14.37,360540.0,13.7716,13.7716,13.7334,13.7429,360540.0
2018-03-08 11:00:00,14.37,14.43,14.35,14.43,524928.0,13.7429,13.8003,13.7238,13.8003,524928.0
2018-03-08 11:05:00,14.43,14.45,14.42,14.44,271380.0,13.8003,13.8194,13.7907,13.8099,271380.0
2018-03-08 11:10:00,14.45,14.49,14.45,14.48,801960.0,13.8194,13.8577,13.8194,13.8481,801960.0
2018-03-08 11:15:00,14.48,14.52,14.47,14.48,1039188.0,13.8481,13.8864,13.8386,13.8481,1039188.0
2018-03-08 11:20:00,14.49,14.51,14.47,14.49,612024.0,13.8577,13.8768,13.8386,13.8577,612024.0
2018-03-08 11:25:00,14.49,14.49,14.46,14.47,495888.0,13.8577,13.8577,13.829,13.8386,495888.0
2018-03-08 11:30:00,14.47,14.47,14.43,14.44,340080.0,13.8386,13.8386,13.8003,13.8099,340080.0
2018-03-08 11:35:00,14.44,14.46,14.42,14.43,350088.0,13.8099,13.829,13.7907,13.8003,350088.0
2018-03-08 11:40:00,14.43,14.45,14.4,14.4,461580.0,13.8003,13.8194,13.7716,13.7716,461580.0
2018-03-08 11:45:00,14.4,14.43,14.4,14.42,333336.0,13.7716,13.8003,13.7716,13.7907,333336.0
2018-03-08 11:50:00,14.42,14.42,14.38,14.42,311052.0,13.7907,13.7907,13.7525,13.7907,311052.0
2018-03-08 11:55:00,14.42,14.47,14.42,14.46,483468.0,13.7907,13.8386,13.7907,13.829,483468.0
2018-03-08 12:00:00,14.45,14.47,14.44,14.44,244824.0,13.8194,13.8386,13.8099,13.8099,244824.0
2018-03-08 12:05:00,14.45,14.45,14.41,14.41,263100.0,13.8194,13.8194,13.7812,13.7812,263100.0
2018-03-08 12:10:00,14.41,14.41,14.33,14.34,1089204.0,13.7812,13.7812,13.7047,13.7142,1089204.0
2018-03-08 12:15:00,14.34,14.38,14.34,14.37,551748.0,13.7142,13.7525,13.7142,13.7429,551748.0
2018-03-08 12:20:00,14.38,14.4,14.36,14.36,342108.0,13.7525,13.7716,13.7334,13.7334,342108.0
2018-03-08 12:25:00,14.38,14.43,14.38,14.42,535812.0,13.7525,13.8003,13.7525,13.7907,535812.0
2018-03-08 12:30:00,14.41,14.42,14.37,14.37,322608.0,13.7812,13.7907,13.7429,13.7429,322608.0
2018-03-08 12:35:00,14.37,14.44,14.36,14.44,262812.0,13.7429,13.8099,13.7334,13.8099,262812.0
2018-03-08 12:40:00,14.43,14.43,14.4,14.42,220908.0,13.8003,13.8003,13.7716,13.7907,220908.0
2018-03-08 12:45:00,14.42,14.46,14.42,14.46,426456.0,13.7907,13.829,13.7907,13.829,426456.0
2018-03-08 12:50:00,14.46,14.46,14.39,14.39,517224.0,13.829,13.829,13.7621,13.7621,517224.0
2018-03-08 12:55:00,14.39,14.43,14.39,14.42,205308.0,13.7621,13.8003,13.7621,13.7907,205308.0
2018-03-08 13:00:00,14.43,14.44,14.4,14.43,177756.0,13.8003,13.8099,13.7716,13.8003,177756.0
2018-03-08 13:05:00,14.43,14.45,14.43,14.44,110088.0,13.8003,13.8194,13.8003,13.8099,110088.0
2018-03-08 13:10:00,14.44,14.46,14.43,14.44,146952.0,13.8099,13.829,13.8003,13.8099,146952.0
2018-03-08 13:15:00,14.43,14.44,14.39,14.4,226368.0,13.8003,13.8099,13.7621,13.7716,226368.0
2018-03-08 13:20:00,14.41,14.41,14.34,14.34,456360.0,13.7812,13.7812,13.7142,13.7142,456360.0
2018-03-08 13:25:00,14.34,14.35,14.26,14.3,1655328.0,13.7142,13.7238,13.6377,13.676,1655328.0
2018-03-08 13:30:00,14.31,14.32,14.28,14.32,325692.0,13.6855,13.6951,13.6569,13.6951,325692.0
2018-03-08 13:35:00,14.32,14.34,14.3,14.3,330528.0,13.6951,13.7142,13.676,13.676,330528.0
2018-03-08 13:40:00,14.3,14.33,14.27,14.28,333768.0,13.676,13.7047,13.6473,13.6569,333768.0
2018-03-08 13:45:00,14.27,14.32,14.26,14.31,425748.0,13.6473,13.6951,13.6377,13.6855,425748.0
2018-03-08 13:50:00,14.31,14.35,14.31,14.35,403800.0,13.6855,13.7238,13.6855,13.7238,403800.0
2018-03-08 13:55:00,14.34,14.36,14.33,14.34,291612.0,13.7142,13.7334,13.7047,13.7142,291612.0
2018-03-08 14:00:00,14.34,14.35,14.32,14.33,186300.0,13.7142,13.7238,13.6951,13.7047,186300.0
2018-03-08 14:05:00,14.33,14.34,14.28,14.28,378960.0,13.7047,13.7142,13.6569,13.6569,378960.0
2018-03-08 14:10:00,14.28,14.31,14.28,14.29,332712.0,13.6569,13.6855,13.6569,13.6664,332712.0
2018-03-08 14:15:00,14.3,14.34,14.3,14.34,264096.0,13.676,13.7142,13.676,13.7142,264096.0
2018-03-08 14:20:00,14.33,14.35,14.31,14.32,312240.0,13.7047,13.7238,13.6855,13.6951,312240.0
2018-03-08 14:25:00,14.33,14.37,14.32,14.36,322464.0,13.7047,13.7429,13.6951,13.7334,322464.0
2018-03-08 14:30:00,14.36,14.38,14.32,14.38,718236.0,13.7334,13.7525,13.6951,13.7525,718236.0
2018-03-08 14:35:00,14.38,14.4,14.37,14.4,361152.0,13.7525,13.7716,13.7429,13.7716,361152.0
2018-03-08 14:40:00,14.4,14.42,14.39,14.4,616248.0,13.7716,13.7907,13.7621,13.7716,616248.0
2018-03-08 14:45:00,14.41,14.47,14.4,14.45,1088004.0,13.7812,13.8386,13.7716,13.8194,1088004.0
2018-03-08 14:50:00,14.45,14.47,14.44,14.45,730932.0,13.8194,13.8386,13.8099,13.8194,730932.0
2018-03-08 14:55:00,14.44,14.47,14.44,14.46,458508.0,13.8099,13.8386,13.8099,13.829,458508.0
2018-03-08 15:00:00,14.45,14.49,14.45,14.48,1411608.0,13.8194,13.8577,13.8194,13.8481,1411608.0
2018-03-08 15:05:00,14.49,14.51,14.47,14.47,1020024.0,13.8577,13.8768,13.8386,13.8386,1020024.0
2018-03-08 15:10:00,14.47,14.49,14.45,14.46,649896.0,13.8386,13.8577,13.8194,13.829,649896.0
2018-03-08 15:15:00,14.47,14.51,14.47,14.49,991248.0,13.8386,13.8768,13.8386,13.8577,991248.0
2018-03-08 15:20:00,14.5,14.51,14.47,14.47,665316.0,13.8673,13.8768,13.8386,13.8386,665316.0
2018-03-08 15:25:00,14.47,14.48,14.46,14.47,613896.0,13.8386,13.8481,13.829,13.8386,613896.0
2018-03-08 15:30:00,14.47,14.48,14.39,14.45,891672.0,13.8386,13.8481,13.7621,13.8194,891672.0
2018-03-08 15:35:00,14.45,14.46,14.41,14.41,497004.0,13.8194,13.829,13.7812,13.7812,497004.0
2018-03-08 15:40:00,14.41,14.43,14.35,14.37,976032.0,13.7812,13.8003,13.7238,13.7429,976032.0
2018-03-08 15:45:00,14.36,14.37,14.3,14.34,868680.0,13.7334,13.7429,13.676,13.7142,868680.0
2018-03-08 15:50:00,14.35,14.46,14.35,14.4,983640.0,13.7238,13.829,13.7238,13.7716,983640.0
2018-03-08 15:55:00,14.41,14.48,14.4,14.47,1571976.0,13.7812,13.8481,13.7716,13.8386,1571976.0
2018-03-09 09:30:00,14.8,14.82,14.76,14.78,4155060.0,14.1542,14.1733,14.1159,14.135,4155060.0
2018-03-09 09:35:00,14.78,14.82,14.74,14.78,3043692.0,14.135,14.1733,14.0968,14.135,3043692.0
2018-03-09 09:40:00,14.78,14.81,14.73,14.74,2045016.0,14.135,14.1637,14.0872,14.0968,2045016.0
2018-03-09 09:45:00,14.74,14.8,14.73,14.8,1172220.0,14.0968,14.1542,14.0872,14.1542,1172220.0
2018-03-09 09:50:00,14.8,14.84,14.8,14.82,2610540.0,14.1542,14.1924,14.1542,14.1733,2610540.0
2018-03-09 09:55:00,14.81,14.84,14.79,14.82,699624.0,14.1637,14.1924,14.1446,14.1733,699624.0
2018-03-09 10:00:00,14.83,14.86,14.81,14.83,1226568.0,14.1829,14.2115,14.1637,14.1829,1226568.0
2018-03-09 10:05:00,14.83,14.88,14.82,14.86,2473092.0,14.1829,14.2307,14.1733,14.2115,2473092.0
2018-03-09 10:10:00,14.87,14.91,14.84,14.91,1479600.0,14.2211,14.2594,14.1924,14.2594,1479600.0
2018-03-09 10:15:00,14.91,14.94,14.91,14.93,1270164.0,14.2594,14.2881,14.2594,14.2785,1270164.0
2018-03-09 10:20:00,14.93,14.96,14.91,14.91,675672.0,14.2785,14.3072,14.2594,14.2594,675672.0
2018-03-09 10:25:00,14.92,14.94,14.9,14.92,807264.0,14.2689,14.2881,14.2498,14.2689,807264.0
2018-03-09 10:30:00,14.92,14.97,14.89,14.96,1156572.0,14.2689,14.3167,14.2402,14.3072,1156572.0
2018-03-09 10:35:00,14.96,15.0,14.94,14.99,1976460.0,14.3072,14.3454,14.2881,14.3359,1976460.0
2018-03-09 10:40:00,15.0,15.02,14.99,15.02,1531920.0,14.3454,14.3646,14.3359,14.3646,1531920.0
2018-03-09 10:45:00,15.01,15.03,14.99,15.0,927372.0,14.355,14.3741,14.3359,14.3454,927372.0
2018-03-09 10:50:00,15.01,15.03,14.99,15.0,857232.0,14.355,14.3741,14.3359,14.3454,857232.0
2018-03-09 10:55:00,14.99,15.0,14.97,14.98,412692.0,14.3359,14.3454,14.3167,14.3263,412692.0
2018-03-09 11:00:00,14.98,15.0,14.98,14.98,367692.0,14.3263,14.3454,14.3263,14.3263,367692.0
2018-03-09 11:05:00,14.97,15.0,14.97,15.0,331452.0,14.3167,14.3454,14.3167,14.3454,331452.0
2018-03-09 11:10:00,15.0,15.03,14.98,15.02,771324.0,14.3454,14.3741,14.3263,14.3646,771324.0
2018-03-09 11:15:00,15.02,15.04,15.02,15.04,692064.0,14.3646,14.3837,14.3646,14.3837,692064.0
2018-03-09 11:20:00,15.04,15.04,15.0,15.01,620076.0,14.3837,14.3837,14.3454,14.355,620076.0
2018-03-09 11:25:00,15.02,15.03,15.0,15.03,454968.0,14.3646,14.3741,14.3454,14.3741,454968.0
2018-03-09 11:30:00,15.03,15.07,15.03,15.06,959508.0,14.3741,14.4124,14.3741,14.4028,959508.0
2018-03-09 11:35:00,15.06,15.06,15.03,15.05,432732.0,14.4028,14.4028,14.3741,14.3933,432732.0
2018-03-09 11:40:00,15.06,15.06,15.02,15.05,617352.0,14.4028,14.4028,14.3646,14.3933,617352.0
2018-03-09 11:45:00,15.05,15.06,15.03,15.04,424680.0,14.3933,14.4028,14.3741,14.3837,424680.0
2018-03-09 11:50:00,15.05,15.06,15.04,15.04,628584.0,14.3933,14.4028,14.3837,14.3837,628584.0
2018-03-09 11:55:00,15.05,15.05,15.04,15.05,326280.0,14.3933,14.3933,14.3837,14.3933,326280.0
2018-03-09 12:00:00,15.05,15.11,15.05,15.1,1705680.0,14.3933,14.4506,14.3933,14.4411,1705680.0
2018-03-09 12:05:00,15.1,15.12,15.09,15.11,714168.0,14.4411,14.4602,14.4315,14.4506,714168.0
2018-03-09 12:10:00,15.11,15.13,15.1,15.12,803580.0,14.4506,14.4698,14.4411,14.4602,803580.0
2018-03-09 12:15:00,15.13,15.14,15.12,15.13,696204.0,14.4698,14.4793,14.4602,14.4698,696204.0
2018-03-09 12:20:00,15.14,15.14,15.11,15.12,531204.0,14.4793,14.4793,14.4506,14.4602,531204.0
2018-03-09 12:25:00,15.12,15.12,15.1,15.1,382572.0,14.4602,14.4602,14.4411,14.4411,382572.0
2018-03-09 12:30:00,15.1,15.12,15.1,15.12,347556.0,14.4411,14.4602,14.4411,14.4602,347556.0
2018-03-09 12:35:00,15.12,15.15,15.12,15.12,793596.0,14.4602,14.4889,14.4602,14.4602,793596.0
2018-03-09 12:40:00,15.12,15.12,15.1,15.12,327132.0,14.4602,14.4602,14.4411,14.4602,327132.0
2018-03-09 12:45:00,15.12,15.13,15.11,15.13,209940.0,14.4602,14.4698,14.4506,14.4698,209940.0
2018-03-09 12:50:00,15.12,15.13,15.1,15.11,334884.0,14.4602,14.4698,14.4411,14.4506,334884.0
2018-03-09 12:55:00,15.1,15.12,15.09,15.1,328380.0,14.4411,14.4602,14.4315,14.4411,328380.0
2018-03-09 13:00:00,15.1,15.12,15.1,15.12,234312.0,14.4411,14.4602,14.4411,14.4602,234312.0
2018-03-09 13:05:00,15.13,15.14,15.12,15.14,175500.0,14.4698,14.4793,14.4602,14.4793,175500.0
2018-03-09 13:10:00,15.14,15.15,15.13,15.13,303396.0,14.4793,14.4889,14.4698,14.4698,303396.0
2018-03-09 13:15:00,15.14,15.15,15.13,15.15,311484.0,14.4793,14.4889,14.4698,14.4889,311484.0
2018-03-09 13:20:00,15.15,15.16,15.14,15.15,288720.0,14.4889,14.4985,14.4793,14.4889,288720.0
2018-03-09 13:25:00,15.15,15.15,15.13,15.14,189816.0,14.4889,14.4889,14.4698,14.4793,189816.0
2018-03-09 13:30:00,15.14,15.14,15.12,15.12,437604.0,14.4793,14.4793,14.4602,14.4602,437604.0
2018-03-09 13:35:00,15.13,15.14,15.11,15.14,417204.0,14.4698,14.4793,14.4506,14.4793,417204.0
2018-03-09 13:40:00,15.14,15.15,15.12,15.15,356136.0,14.4793,14.4889,14.4602,14.4889,356136.0
2018-03-09 13:45:00,15.15,15.17,15.15,15.16,964608.0,14.4889,14.508,14.4889,14.4985,964608.0
2018-03-09 13:50:00,15.15,15.17,15.15,15.15,288276.0,14.4889,14.508,14.4889,14.4889,288276.0
2018-03-09 13:55:00,15.15,15.16,15.14,15.16,180684.0,14.4889,14.4985,14.4793,14.4985,180684.0
2018-03-09 14:00:00,15.16,15.17,15.16,15.16,223032.0,14.4985,14.508,14.4985,14.4985,223032.0
2018-03-09 14:05:00,15.16,15.18,15.16,15.17,396120.0,14.4985,14.5176,14.4985,14.508,396120.0
2018-03-09 14:10:00,15.18,15.22,15.17,15.21,1221012.0,14.5176,14.5558,14.508,14.5463,1221012.0
2018-03-09 14:15:00,15.2,15.22,15.18,15.2,799344.0,14.5367,14.5558,14.5176,14.5367,799344.0
2018-03-09 14:20:00,15.2,15.2,15.14,15.16,630456.0,14.5367,14.5367,14.4793,14.4985,630456.0
2018-03-09 14:25:00,15.16,15.17,15.13,15.16,765852.0,14.4985,14.508,14.4698,14.4985,765852.0
2018-03-09 14:30:00,15.16,15.18,15.16,15.17,414900.0,14.4985,14.5176,14.4985,14.508,414900.0
2018-03-09 14:35:00,15.17,15.19,15.16,15.18,648972.0,14.508,14.5271,14.4985,14.5176,648972.0
2018-03-09 14:40:00,15.18,15.19,15.15,15.17,563988.0,14.5176,14.5271,14.4889,14.508,563988.0
2018-03-09 14:45:00,15.17,15.19,15.17,15.19,291204.0,14.508,14.5271,14.508,14.5271,291204.0
2018-03-09 14:50:00,15.19,15.2,15.17,15.17,368328.0,14.5271,14.5367,14.508,14.508,368328.0
2018-03-09 14:55:00,15.17,15.2,15.17,15.2,391080.0,14.508,14.5367,14.508,14.5367,391080.0
2018-03-09 15:00:00,15.2,15.21,15.19,15.21,848268.0,14.5367,14.5463,14.5271,14.5463,848268.0
2018-03-09 15:05:00,15.21,15.22,15.18,15.19,738936.0,14.5463,14.5558,14.5176,14.5271,738936.0
2018-03-09 15:10:00,15.19,15.22,15.18,15.22,875844.0,14.5271,14.5558,14.5176,14.5558,875844.0
2018-03-09 15:15:00,15.22,15.22,15.2,15.2,859188.0,14.5558,14.5558,14.5367,14.5367,859188.0
2018-03-09 15:20:00,15.2,15.21,15.19,15.21,257196.0,14.5367,14.5463,14.5271,14.5463,257196.0
2018-03-09 15:25:00,15.21,15.23,15.2,15.23,1011696.0,14.5463,14.5654,14.5367,14.5654,1011696.0
2018-03-09 15:30:00,15.23,15.25,15.23,15.23,543648.0,14.5654,14.5845,14.5654,14.5654,543648.0
2018-03-09 15:35:00,15.23,15.26,15.23,15.25,1250820.0,14.5654,14.5941,14.5654,14.5845,1250820.0
2018-03-09 15:40:00,15.25,15.27,15.23,15.23,1082196.0,14.5845,14.6037,14.5654,14.5654,1082196.0
2018-03-09 15:45:00,15.23,15.24,15.21,15.21,750312.0,14.5654,14.575,14.5463,14.5463,750312.0
2018-03-09 15:50:00,15.22,15.27,15.22,15.27,1508388.0,14.5558,14.6037,14.5558,14.6037,1508388.0
2018-03-09 15:55:00,15.26,15.31,15.26,15.31,2506560.0,14.5941,14.6419,14.5941,14.6419,2506560.0
2018-03-12 09:30:00,15.46,15.47,15.4,15.42,2324520.0,14.7854,14.7949,14.728,14.7471,2324520.0
2018-03-12 09:35:00,15.42,15.53,15.42,15.53,1856760.0,14.7471,14.8523,14.7471,14.8523,1856760.0
2018-03-12 09:40:00,15.52,15.57,15.51,15.56,1734372.0,14.8427,14.8906,14.8332,14.881,1734372.0
2018-03-12 09:45:00,15.57,15.59,15.56,15.57,1828272.0,14.8906,14.9097,14.881,14.8906,1828272.0
2018-03-12 09:50:00,15.57,15.57,15.53,15.56,612552.0,14.8906,14.8906,14.8523,14.881,612552.0
2018-03-12 09:55:00,15.55,15.56,15.52,15.55,667056.0,14.8714,14.881,14.8427,14.8714,667056.0
2018-03-12 10:00:00,15.55,15.61,15.55,15.59,1273380.0,14.8714,14.9288,14.8714,14.9097,1273380.0
2018-03-12 10:05:00,15.59,15.61,15.54,15.55,893376.0,14.9097,14.9288,14.8619,14.8714,893376.0
2018-03-12 10:10:00,15.54,15.6,15.54,15.59,741840.0,14.8619,14.9193,14.8619,14.9097,741840.0
2018-03-12 10:15:00,15.59,15.61,15.54,15.58,1220664.0,14.9097,14.9288,14.8619,14.9001,1220664.0
2018-03-12 10:20:00,15.58,15.61,15.57,15.58,740496.0,14.9001,14.9288,14.8906,14.9001,740496.0
2018-03-12 10:25:00,15.58,15.6,15.57,15.58,654780.0,14.9001,14.9193,14.8906,14.9001,654780.0
2018-03-12 10:30:00,15.58,15.58,15.53,15.56,1270488.0,14.9001,14.9001,14.8523,14.881,1270488.0
2018-03-12 10:35:00,15.56,15.56,15.53,15.54,757356.0,14.881,14.881,14.8523,14.8619,757356.0
2018-03-12 10:40:00,15.54,15.56,15.51,15.56,890892.0,14.8619,14.881,14.8332,14.881,890892.0
2018-03-12 10:45:00,15.56,15.56,15.53,15.56,613596.0,14.881,14.881,14.8523,14.881,613596.0
2018-03-12 10:50:00,15.56,15.59,15.47,15.5,1533384.0,14.881,14.9097,14.7949,14.8236,1533384.0
2018-03-12 10:55:00,15.49,15.5,15.47,15.47,699000.0,14.8141,14.8236,14.7949,14.7949,699000.0
2018-03-12 11:00:00,15.47,15.53,15.47,15.52,898920.0,14.7949,14.8523,14.7949,14.8427,898920.0
2018-03-12 11:05:00,15.51,15.51,15.43,15.44,1211052.0,14.8332,14.8332,14.7567,14.7662,1211052.0
2018-03-12 11:10:00,15.43,15.46,15.43,15.44,935640.0,14.7567,14.7854,14.7567,14.7662,935640.0
2018-03-12 11:15:00,15.43,15.46,15.41,15.46,1377948.0,14.7567,14.7854,14.7375,14.7854,1377948.0
2018-03-12 11:20:00,15.46,15.47,15.4,15.4,668280.0,14.7854,14.7949,14.728,14.728,668280.0
2018-03-12 11:25:00,15.4,15.42,15.36,15.38,1109208.0,14.728,14.7471,14.6897,14.7089,1109208.0
2018-03-12 11:30:00,15.39,15.48,15.38,15.47,1002564.0,14.7184,14.8045,14.7089,14.7949,1002564.0
2018-03-12 11:35:00,15.47,15.51,15.47,15.5,889716.0,14.7949,14.8332,14.7949,14.8236,889716.0
2018-03-12 11:40:00,15.51,15.53,15.5,15.53,811332.0,14.8332,14.8523,14.8236,14.8523,811332.0
2018-03-12 11:45:00,15.54,15.56,15.53,15.54,822060.0,14.8619,14.881,14.8523,14.8619,822060.0
2018-03-12 11:50:00,15.54,15.57,15.51,15.56,930600.0,14.8619,14.8906,14.8332,14.881,930600.0
2018-03-12 11:55:00,15.56,15.58,15.55,15.57,588396.0,14.881,14.9001,14.8714,14.8906,588396.0
2018-03-12 12:00:00,15.57,15.62,15.57,15.62,1424040.0,14.8906,14.9384,14.8906,14.9384,1424040.0
2018-03-12 12:05:00,15.62,15.63,15.6,15.62,633492.0,14.9384,14.9479,14.9193,14.9384,633492.0
2018-03-12 12:10:00,15.62,15.64,15.59,15.64,593220.0,14.9384,14.9575,14.9097,14.9575,593220.0
2018-03-12 12:15:00,15.64,15.65,15.62,15.63,784080.0,14.9575,14.9671,14.9384,14.9479,784080.0
2018-03-12 12:20:00,15.62,15.62,15.58,15.61,641928.0,14.9384,14.9384,14.9001,14.9288,641928.0
2018-03-12 12:25:00,15.61,15.62,15.58,15.59,519420.0,14.9288,14.9384,14.9001,14.9097,519420.0
2018-03-12 12:30:00,15.59,15.62,15.57,15.6,658392.0,14.9097,14.9384,14.8906,14.9193,658392.0
2018-03-12 12:35:00,15.6,15.6,15.56,15.57,443724.0,14.9193,14.9193,14.881,14.8906,443724.0
2018-03-12 12:40:00,15.57,15.6,15.57,15.59,318432.0,14.8906,14.9193,14.8906,14.9097,318432.0
2018-03-12 12:45:00,15.58,15.62,15.58,15.59,525984.0,14.9001,14.9384,14.9001,14.9097,525984.0
2018-03-12 12:50:00,15.59,15.61,15.59,15.61,313836.0,14.9097,14.9288,14.9097,14.9288,313836.0
2018-03-12 12:55:00,15.61,15.62,15.58,15.6,357156.0,14.9288,14.9384,14.9001,14.9193,357156.0
2018-03-12 13:00:00,15.6,15.63,15.6,15.63,558192.0,14.9193,14.9479,14.9193,14.9479,558192.0
2018-03-12 13:05:00,15.63,15.66,15.62,15.65,821088.0,14.9479,14.9766,14.9384,14.9671,821088.0
2018-03-12 13:10:00,15.65,15.67,15.65,15.67,935148.0,14.9671,14.9862,14.9671,14.9862,935148.0
2018-03-12 13:15:00,15.67,15.67,15.63,15.65,461556.0,14.9862,14.9862,14.9479,14.9671,461556.0
2018-03-12 13:20:00,15.64,15.65,15.63,15.65,341508.0,14.9575,14.9671,14.9479,14.9671,341508.0
2018-03-12 13:25:00,15.65,15.67,15.65,15.65,319380.0,14.9671,14.9862,14.9671,14.9671,319380.0
2018-03-12 13:30:00,15.65,15.66,15.63,15.66,512964.0,14.9671,14.9766,14.9479,14.9766,512964.0
2018-03-12 13:35:00,15.65,15.68,15.65,15.68,372756.0,14.9671,14.9958,14.9671,14.9958,372756.0
2018-03-12 13:40:00,15.67,15.68,15.62,15.63,399864.0,14.9862,14.9958,14.9384,14.9479,399864.0
2018-03-12 13:45:00,15.63,15.67,15.62,15.66,453912.0,14.9479,14.9862,14.9384,14.9766,453912.0
2018-03-12 13:50:00,15.65,15.66,15.6,15.61,655716.0,14.9671,14.9766,14.9193,14.9288,655716.0
2018-03-12 13:55:00,15.6,15.61,15.56,15.56,541908.0,14.9193,14.9288,14.881,14.881,541908.0
2018-03-12 14:00:00,15.56,15.61,15.56,15.61,409812.0,14.881,14.9288,14.881,14.9288,409812.0
2018-03-12 14:05:00,15.6,15.6,15.56,15.56,393252.0,14.9193,14.9193,14.881,14.881,393252.0
2018-03-12 14:10:00,15.55,15.56,15.47,15.48,1236036.0,14.8714,14.881,14.7949,14.8045,1236036.0
2018-03-12 14:15:00,15.48,15.49,15.46,15.49,476544.0,14.8045,14.8141,14.7854,14.8141,476544.0
2018-03-12 14:20:00,15.5,15.52,15.48,15.51,534396.0,14.8236,14.8427,14.8045,14.8332,534396.0
2018-03-12 14:25:00,15.51,15.53,15.5,15.51,327648.0,14.8332,14.8523,14.8236,14.8332,327648.0
2018-03-12 14:30:00,15.51,15.53,15.49,15.51,338616.0,14.8332,14.8523,14.8141,14.8332,338616.0
2018-03-12 14:35:00,15.51,15.53,15.47,15.52,444396.0,14.8332,14.8523,14.7949,14.8427,444396.0
2018-03-12 14:40:00,15.52,15.52,15.45,15.47,577212.0,14.8427,14.8427,14.7758,14.7949,577212.0
2018-03-12 14:45:00,15.48,15.49,15.46,15.48,191124.0,14.8045,14.8141,14.7854,14.8045,191124.0
2018-03-12 14:50:00,15.48,15.53,15.47,15.52,439152.0,14.8045,14.8523,14.7949,14.8427,439152.0
2018-03-12 14:55:00,15.52,15.54,15.49,15.53,650532.0,14.8427,14.8619,14.8141,14.8523,650532.0
2018-03-12 15:00:00,15.52,15.56,15.51,15.56,645492.0,14.8427,14.881,14.8332,14.881,645492.0
2018-03-12 15:05:00,15.56,15.58,15.55,15.57,469884.0,14.881,14.9001,14.8714,14.8906,469884.0
2018-03-12 15:10:00,15.57,15.59,15.56,15.57,631776.0,14.8906,14.9097,14.881,14.8906,631776.0
2018-03-12 15:15:00,15.57,15.58,15.56,15.58,302664.0,14.8906,14.9001,14.881,14.9001,302664.0
2018-03-12 15:20:00,15.57,15.59,15.57,15.58,730800.0,14.8906,14.9097,14.8906,14.9001,730800.0
2018-03-12 15:25:00,15.59,15.59,15.56,15.58,380484.0,14.9097,14.9097,14.881,14.9001,380484.0
2018-03-12 15:30:00,15.57,15.61,15.57,15.61,587868.0,14.8906,14.9288,14.8906,14.9288,587868.0
2018-03-12 15:35:00,15.61,15.62,15.58,15.61,434184.0,14.9288,14.9384,14.9001,14.9288,434184.0
2018-03-12 15:40:00,15.61,15.64,15.61,15.64,661596.0,14.9288,14.9575,14.9288,14.9575,661596.0
2018-03-12 15:45:00,15.64,15.67,15.64,15.66,1422048.0,14.9575,14.9862,14.9575,14.9766,1422048.0
2018-03-12 15:50:00,15.66,15.66,15.56,15.56,1134168.0,14.9766,14.9766,14.881,14.881,1134168.0
2018-03-12 15:55:00,15.57,15.6,15.52,15.52,1775712.0,14.8906,14.9193,14.8427,14.8427,1775712.0
2018-03-13 09:30:00,15.78,15.82,15.74,15.81,2149680.0,15.0914,15.1297,15.0531,15.1201,2149680.0
2018-03-13 09:35:00,15.81,15.84,15.77,15.81,2449464.0,15.1201,15.1488,15.0818,15.1201,2449464.0
2018-03-13 09:40:00,15.82,15.85,15.81,15.84,1340112.0,15.1297,15.1583,15.1201,15.1488,1340112.0
2018-03-13 09:45:00,15.83,15.88,15.82,15.82,1839852.0,15.1392,15.187,15.1297,15.1297,1839852.0
2018-03-13 09:50:00,15.82,15.83,15.76,15.76,1130532.0,15.1297,15.1392,15.0723,15.0723,1130532.0
2018-03-13 09:55:00,15.76,15.78,15.76,15.77,788940.0,15.0723,15.0914,15.0723,15.0818,788940.0
2018-03-13 10:00:00,15.77,15.77,15.7,15.74,1582992.0,15.0818,15.0818,15.0149,15.0531,1582992.0
2018-03-13 10:05:00,15.75,15.76,15.73,15.74,605856.0,15.0627,15.0723,15.0436,15.0531,605856.0
2018-03-13 10:10:00,15.75,15.78,15.75,15.77,466464.0,15.0627,15.0914,15.0627,15.0818,466464.0
2018-03-13 10:15:00,15.77,15.83,15.77,15.83,1183584.0,15.0818,15.1392,15.0818,15.1392,1183584.0
2018-03-13 10:20:00,15.82,15.83,15.8,15.81,542100.0,15.1297,15.1392,15.1105,15.1201,542100.0
2018-03-13 10:25:00,15.81,15.82,15.74,15.75,1065408.0,15.1201,15.1297,15.0531,15.0627,1065408.0
2018-03-13 10:30:00,15.75,15.76,15.63,15.64,1449480.0,15.0627,15.0723,14.9479,14.9575,1449480.0
2018-03-13 10:35:00,15.64,15.64,15.59,15.59,1025676.0,14.9575,14.9575,14.9097,14.9097,1025676.0
2018-03-13 10:40:00,15.59,15.67,15.59,15.67,1231848.0,14.9097,14.9862,14.9097,14.9862,1231848.0
2018-03-13 10:45:00,15.66,15.67,15.61,15.61,645324.0,14.9766,14.9862,14.9288,14.9288,645324.0
2018-03-13 10:50:00,15.61,15.61,15.53,15.54,1739064.0,14.9288,14.9288,14.8523,14.8619,1739064.0
2018-03-13 10:55:00,15.55,15.58,15.51,15.51,858816.0,14.8714,14.9001,14.8332,14.8332,858816.0
2018-03-13 11:00:00,15.52,15.52,15.43,15.46,2644044.0,14.8427,14.8427,14.7567,14.7854,2644044.0
2018-03-13 11:05:00,15.46,15.47,15.34,15.34,1649868.0,14.7854,14.7949,14.6706,14.6706,1649868.0
2018-03-13 11:10:00,15.35,15.41,15.34,15.36,1408068.0,14.6802,14.7375,14.6706,14.6897,1408068.0
2018-03-13 11:15:00,15.37,15.38,15.28,15.38,1637784.0,14.6993,14.7089,14.6132,14.7089,1637784.0
2018-03-13 11:20:00,15.37,15.41,15.36,15.37,1307256.0,14.6993,14.7375,14.6897,14.6993,1307256.0
2018-03-13 11:25:00,15.37,15.37,15.23,15.27,2185464.0,14.6993,14.6993,14.5654,14.6037,2185464.0
2018-03-13 11:30:00,15.28,15.33,15.21,15.22,796128.0,14.6132,14.661,14.5463,14.5558,796128.0
2018-03-13 11:35:00,15.21,15.31,15.21,15.28,764148.0,14.5463,14.6419,14.5463,14.6132,764148.0
2018-03-13 11:40:00,15.29,15.35,15.28,15.31,870060.0,14.6228,14.6802,14.6132,14.6419,870060.0
2018-03-13 11:45:00,15.31,15.36,15.29,15.36,900540.0,14.6419,14.6897,14.6228,14.6897,900540.0
2018-03-13 11:50:00,15.37,15.38,15.33,15.37,614832.0,14.6993,14.7089,14.661,14.6993,614832.0
2018-03-13 11:55:00,15.37,15.37,15.29,15.29,992724.0,14.6993,14.6993,14.6228,14.6228,992724.0
2018-03-13 12:00:00,15.29,15.3,15.14,15.14,2255664.0,14.6228,14.6323,14.4793,14.4793,2255664.0
2018-03-13 12:05:00,15.14,15.2,15.01,15.07,2572224.0,14.4793,14.5367,14.355,14.4124,2572224.0
2018-03-13 12:10:00,15.07,15.1,15.04,15.08,1337088.0,14.4124,14.4411,14.3837,14.4219,1337088.0
2018-03-13 12:15:00,15.09,15.2,15.09,15.18,1383240.0,14.4315,14.5367,14.4315,14.5176,1383240.0
2018-03-13 12:20:00,15.19,15.22,15.17,15.18,845976.0,14.5271,14.5558,14.508,14.5176,845976.0
2018-03-13 12:25:00,15.18,15.2,15.13,15.19,404904.0,14.5176,14.5367,14.4698,14.5271,404904.0
2018-03-13 12:30:00,15.2,15.27,15.19,15.24,904836.0,14.5367,14.6037,14.5271,14.575,904836.0
2018-03-13 12:35:00,15.25,15.26,15.22,15.25,365880.0,14.5845,14.5941,14.5558,14.5845,365880.0
2018-03-13 12:40:00,15.25,15.25,15.19,15.21,857460.0,14.5845,14.5845,14.5271,14.5463,857460.0
2018-03-13 12:45:00,15.21,15.28,15.17,15.27,676860.0,14.5463,14.6132,14.508,14.6037,676860.0
2018-03-13 12:50:00,15.28,15.31,15.27,15.28,840312.0,14.6132,14.6419,14.6037,14.6132,840312.0
2018-03-13 12:55:00,15.29,15.3,15.27,15.27,532872.0,14.6228,14.6323,14.6037,14.6037,532872.0
2018-03-13 13:00:00,15.28,15.34,15.28,15.33,633288.0,14.6132,14.6706,14.6132,14.661,633288.0
2018-03-13 13:05:00,15.33,15.34,15.29,15.31,809748.0,14.661,14.6706,14.6228,14.6419,809748.0
2018-03-13 13:10:00,15.33,15.35,15.31,15.33,520776.0,14.661,14.6802,14.6419,14.661,520776.0
2018-03-13 13:15:00,15.34,15.36,15.32,15.34,466200.0,14.6706,14.6897,14.6515,14.6706,466200.0
2018-03-13 13:20:00,15.34,15.36,15.28,15.29,821424.0,14.6706,14.6897,14.6132,14.6228,821424.0
2018-03-13 13:25:00,15.29,15.31,15.28,15.31,516864.0,14.6228,14.6419,14.6132,14.6419,516864.0
2018-03-13 13:30:00,15.32,15.34,15.3,15.33,305328.0,14.6515,14.6706,14.6323,14.661,305328.0
2018-03-13 13:35:00,15.33,15.34,15.31,15.33,291576.0,14.661,14.6706,14.6419,14.661,291576.0
2018-03-13 13:40:00,15.33,15.35,15.29,15.29,554664.0,14.661,14.6802,14.6228,14.6228,554664.0
2018-03-13 13:45:00,15.28,15.29,15.2,15.24,997848.0,14.6132,14.6228,14.5367,14.575,997848.0
2018-03-13 13:50:00,15.23,15.26,15.2,15.23,455472.0,14.5654,14.5941,14.5367,14.5654,455472.0
2018-03-13 13:55:00,15.21,15.23,15.17,15.18,327444.0,14.5463,14.5654,14.508,14.5176,327444.0
2018-03-13 14:00:00,15.18,15.24,15.18,15.23,462528.0,14.5176,14.575,14.5176,14.5654,462528.0
2018-03-13 14:05:00,15.24,15.24,15.18,15.18,535680.0,14.575,14.575,14.5176,14.5176,535680.0
2018-03-13 14:10:00,15.19,15.2,15.09,15.09,1036152.0,14.5271,14.5367,14.4315,14.4315,1036152.0
2018-03-13 14:15:00,15.1,15.14,15.07,15.13,1026096.0,14.4411,14.4793,14.4124,14.4698,1026096.0
2018-03-13 14:20:00,15.13,15.15,15.08,15.09,410928.0,14.4698,14.4889,14.4219,14.4315,410928.0
2018-03-13 14:25:00,15.11,15.14,15.07,15.09,420576.0,14.4506,14.4793,14.4124,14.4315,420576.0
2018-03-13 14:30:00,15.09,15.2,15.09,15.19,939864.0,14.4315,14.5367,14.4315,14.5271,939864.0
2018-03-13 14:35:00,15.18,15.18,15.12,15.13,679092.0,14.5176,14.5176,14.4602,14.4698,679092.0
2018-03-13 14:40:00,15.12,15.14,15.05,15.05,755040.0,14.4602,14.4793,14.3933,14.3933,755040.0
2018-03-13 14:45:00,15.05,15.09,15.03,15.04,814092.0,14.3933,14.4315,14.3741,14.3837,814092.0
2018-03-13 14:50:00,15.04,15.06,14.99,15.02,1347372.0,14.3837,14.4028,14.3359,14.3646,1347372.0
2018-03-13 14:55:00,15.01,15.09,14.99,15.06,876024.0,14.355,14.4315,14.3359,14.4028,876024.0
2018-03-13 15:00:00,15.1,15.13,14.97,14.99,1073724.0,14.4411,14.4698,14.3167,14.3359,1073724.0
2018-03-13 15:05:00,14.99,15.03,14.97,15.01,800616.0,14.3359,14.3741,14.3167,14.355,800616.0
2018-03-13 15:10:00,15.02,15.02,14.92,14.94,1327512.0,14.3646,14.3646,14.2689,14.2881,1327512.0
2018-03-13 15:15:00,14.94,14.98,14.91,14.95,916260.0,14.2881,14.3263,14.2594,14.2976,916260.0
2018-03-13 15:20:00,14.95,14.96,14.86,14.9,1528596.0,14.2976,14.3072,14.2115,14.2498,1528596.0
2018-03-13 15:25:00,14.91,14.93,14.86,14.9,1315968.0,14.2594,14.2785,14.2115,14.2498,1315968.0
2018-03-13 15:30:00,14.9,14.96,14.88,14.89,890736.0,14.2498,14.3072,14.2307,14.2402,890736.0
2018-03-13 15:35:00,14.89,14.95,14.84,14.86,1188192.0,14.2402,14.2976,14.1924,14.2115,1188192.0
2018-03-13 15:40:00,14.85,14.91,14.82,14.89,1884744.0,14.202,14.2594,14.1733,14.2402,1884744.0
2018-03-13 15:45:00,14.89,14.89,14.83,14.84,712692.0,14.2402,14.2402,14.1829,14.1924,712692.0
2018-03-13 15:50:00,14.84,14.99,14.84,14.97,2111244.0,14.1924,14.3359,14.1924,14.3167,2111244.0
2018-03-13 15:55:00,14.97,15.0,14.94,14.96,1731480.0,14.3167,14.3454,14.2881,14.3072,1731480.0
2018-03-14 09:30:00,15.17,15.21,15.08,15.1,2747328.0,14.508,14.5463,14.4219,14.4411,2747328.0
2018-03-14 09:35:00,15.09,15.1,15.04,15.04,1773768.0,14.4315,14.4411,14.3837,14.3837,1773768.0
2018-03-14 09:40:00,15.04,15.1,15.0,15.07,1368780.0,14.3837,14.4411,14.3454,14.4124,1368780.0
2018-03-14 09:45:00,15.07,15.1,14.98,14.99,954480.0,14.4124,14.4411,14.3263,14.3359,954480.0
2018-03-14 09:50:00,14.99,15.06,14.98,15.03,740640.0,14.3359,14.4028,14.3263,14.3741,740640.0
2018-03-14 09:55:00,15.03,15.05,14.99,15.04,742500.0,14.3741,14.3933,14.3359,14.3837,742500.0
2018-03-14 10:00:00,15.05,15.18,15.05,15.17,2000388.0,14.3933,14.5176,14.3933,14.508,2000388.0
2018-03-14 10:05:00,15.17,15.18,15.13,15.13,1120584.0,14.508,14.5176,14.4698,14.4698,1120584.0
2018-03-14 10:10:00,15.13,15.15,14.99,15.01,1940028.0,14.4698,14.4889,14.3359,14.355,1940028.0
2018-03-14 10:15:00,15.02,15.02,14.94,14.96,1262004.0,14.3646,14.3646,14.2881,14.3072,1262004.0
2018-03-14 10:20:00,14.96,15.01,14.94,15.0,1350708.0,14.3072,14.355,14.2881,14.3454,1350708.0
2018-03-14 10:25:00,15.0,15.06,14.99,15.05,1275420.0,14.3454,14.4028,14.3359,14.3933,1275420.0
2018-03-14 10:30:00,15.05,15.1,15.01,15.08,703428.0,14.3933,14.4411,14.355,14.4219,703428.0
2018-03-14 10:35:00,15.08,15.08,15.0,15.03,974916.0,14.4219,14.4219,14.3454,14.3741,974916.0
2018-03-14 10:40:00,15.03,15.08,15.02,15.08,631032.0,14.3741,14.4219,14.3646,14.4219,631032.0
2018-03-14 10:45:00,15.08,15.14,15.08,15.1,437220.0,14.4219,14.4793,14.4219,14.4411,437220.0
2018-03-14 10:50:00,15.1,15.12,15.07,15.08,394008.0,14.4411,14.4602,14.4124,14.4219,394008.0
2018-03-14 10:55:00,15.1,15.13,15.05,15.09,369624.0,14.4411,14.4698,14.3933,14.4315,369624.0
2018-03-14 11:00:00,15.1,15.12,15.01,15.02,787632.0,14.4411,14.4602,14.355,14.3646,787632.0
2018-03-14 11:05:00,15.02,15.04,14.99,15.03,377700.0,14.3646,14.3837,14.3359,14.3741,377700.0
2018-03-14 11:10:00,15.03,15.03,14.96,14.97,359964.0,14.3741,14.3741,14.3072,14.3167,359964.0
2018-03-14 11:15:00,14.97,14.97,14.9,14.93,713844.0,14.3167,14.3167,14.2498,14.2785,713844.0
2018-03-14 11:20:00,14.93,14.93,14.86,14.93,1230048.0,14.2785,14.2785,14.2115,14.2785,1230048.0
2018-03-14 11:25:00,14.94,14.96,14.92,14.96,395280.0,14.2881,14.3072,14.2689,14.3072,395280.0
2018-03-14 11:30:00,14.96,15.0,14.92,14.92,495504.0,14.3072,14.3454,14.2689,14.2689,495504.0
2018-03-14 11:35:00,14.91,14.91,14.77,14.81,2484864.0,14.2594,14.2594,14.1255,14.1637,2484864.0
2018-03-14 11:40:00,14.8,14.85,14.74,14.83,1593432.0,14.1542,14.202,14.0968,14.1829,1593432.0
2018-03-14 11:45:00,14.84,14.85,14.8,14.8,880788.0,14.1924,14.202,14.1542,14.1542,880788.0
2018-03-14 11:50:00,14.8,14.89,14.8,14.85,760680.0,14.1542,14.2402,14.1542,14.202,760680.0
2018-03-14 11:55:00,14.86,14.89,14.79,14.81,501360.0,14.2115,14.2402,14.1446,14.1637,501360.0
2018-03-14 12:00:00,14.82,14.88,14.82,14.84,518772.0,14.1733,14.2307,14.1733,14.1924,518772.0
2018-03-14 12:05:00,14.84,14.85,14.76,14.76,603768.0,14.1924,14.202,14.1159,14.1159,603768.0
2018-03-14 12:10:00,14.75,14.8,14.73,14.8,802536.0,14.1063,14.1542,14.0872,14.1542,802536.0
2018-03-14 12:15:00,14.81,14.9,14.8,14.89,745548.0,14.1637,14.2498,14.1542,14.2402,745548.0
2018-03-14 12:20:00,14.88,14.91,14.85,14.88,578052.0,14.2307,14.2594,14.202,14.2307,578052.0
2018-03-14 12:25:00,14.87,14.91,14.87,14.88,332436.0,14.2211,14.2594,14.2211,14.2307,332436.0
2018-03-14 12:30:00,14.91,14.94,14.88,14.92,567852.0,14.2594,14.2881,14.2307,14.2689,567852.0
2018-03-14 12:35:00,14.94,15.03,14.94,14.98,908892.0,14.2881,14.3741,14.2881,14.3263,908892.0
2018-03-14 12:40:00,14.99,15.01,14.97,14.99,258840.0,14.3359,14.355,14.3167,14.3359,258840.0
2018-03-14 12:45:00,14.98,15.03,14.94,14.96,1051548.0,14.3263,14.3741,14.2881,14.3072,1051548.0
2018-03-14 12:50:00,14.96,14.98,14.92,14.97,472920.0,14.3072,14.3263,14.2689,14.3167,472920.0
2018-03-14 12:55:00,14.97,14.98,14.93,14.97,311796.0,14.3167,14.3263,14.2785,14.3167,311796.0
2018-03-14 13:00:00,14.95,14.95,14.88,14.92,447384.0,14.2976,14.2976,14.2307,14.2689,447384.0
2018-03-14 13:05:00,14.91,14.95,14.9,14.92,206484.0,14.2594,14.2976,14.2498,14.2689,206484.0
2018-03-14 13:10:00,14.92,14.92,14.87,14.87,265200.0,14.2689,14.2689,14.2211,14.2211,265200.0
2018-03-14 13:15:00,14.88,14.95,14.87,14.94,414504.0,14.2307,14.2976,14.2211,14.2881,414504.0
2018-03-14 13:20:00,14.94,14.99,14.94,14.99,264024.0,14.2881,14.3359,14.2881,14.3359,264024.0
2018-03-14 13:25:00,14.98,15.01,14.95,14.96,616956.0,14.3263,14.355,14.2976,14.3072,616956.0
2018-03-14 13:30:00,14.96,15.03,14.96,15.01,305472.0,14.3072,14.3741,14.3072,14.355,305472.0
2018-03-14 13:35:00,15.01,15.06,15.01,15.06,592536.0,14.355,14.4028,14.355,14.4028,592536.0
2018-03-14 13:40:00,15.05,15.07,15.04,15.06,384288.0,14.3933,14.4124,14.3837,14.4028,384288.0
2018-03-14 13:45:00,15.06,15.12,15.06,15.11,884796.0,14.4028,14.4602,14.4028,14.4506,884796.0
2018-03-14 13:50:00,15.12,15.19,15.11,15.16,1506372.0,14.4602,14.5271,14.4506,14.4985,1506372.0
2018-03-14 13:55:00,15.16,15.16,15.1,15.11,680748.0,14.4985,14.4985,14.4411,14.4506,680748.0
2018-03-14 14:00:00,15.12,15.14,15.08,15.1,506400.0,14.4602,14.4793,14.4219,14.4411,506400.0
2018-03-14 14:05:00,15.1,15.12,15.08,15.11,461004.0,14.4411,14.4602,14.4219,14.4506,461004.0
2018-03-14 14:10:00,15.11,15.11,15.05,15.06,754644.0,14.4506,14.4506,14.3933,14.4028,754644.0
2018-03-14 14:15:00,15.05,15.09,15.03,15.03,283116.0,14.3933,14.4315,14.3741,14.3741,283116.0
2018-03-14 14:20:00,15.03,15.08,15.03,15.08,341292.0,14.3741,14.4219,14.3741,14.4219,341292.0
2018-03-14 14:25:00,15.08,15.08,15.06,15.07,229116.0,14.4219,14.4219,14.4028,14.4124,229116.0
2018-03-14 14:30:00,15.08,15.1,15.07,15.1,694560.0,14.4219,14.4411,14.4124,14.4411,694560.0
2018-03-14 14:35:00,15.1,15.11,14.9,14.92,1678956.0,14.4411,14.4506,14.2498,14.2689,1678956.0
2018-03-14 14:40:00,14.92,14.94,14.84,14.85,914772.0,14.2689,14.2881,14.1924,14.202,914772.0
2018-03-14 14:45:00,14.85,14.92,14.83,14.92,962256.0,14.202,14.2689,14.1829,14.2689,962256.0
2018-03-14 14:50:00,14.91,14.94,14.88,14.9,662088.0,14.2594,14.2881,14.2307,14.2498,662088.0
2018-03-14 14:55:00,14.9,14.99,14.9,14.97,1092492.0,14.2498,14.3359,14.2498,14.3167,1092492.0
2018-03-14 15:00:00,14.97,14.98,14.92,14.92,424236.0,14.3167,14.3263,14.2689,14.2689,424236.0
2018-03-14 15:05:00,14.92,14.96,14.91,14.91,860232.0,14.2689,14.3072,14.2594,14.2594,860232.0
2018-03-14 15:10:00,14.91,14.93,14.83,14.9,741000.0,14.2594,14.2785,14.1829,14.2498,741000.0
2018-03-14 15:15:00,14.9,14.98,14.87,14.9,590376.0,14.2498,14.3263,14.2211,14.2498,590376.0
2018-03-14 15:20:00,14.9,14.96,14.85,14.94,652332.0,14.2498,14.3072,14.202,14.2881,652332.0
2018-03-14 15:25:00,14.94,14.94,14.88,14.89,242088.0,14.2881,14.2881,14.2307,14.2402,242088.0
2018-03-14 15:30:00,14.89,14.93,14.88,14.88,428112.0,14.2402,14.2785,14.2307,14.2307,428112.0
2018-03-14 15:35:00,14.89,14.92,14.88,14.89,154740.0,14.2402,14.2689,14.2307,14.2402,154740.0
2018-03-14 15:40:00,14.89,14.89,14.84,14.89,678972.0,14.2402,14.2402,14.1924,14.2402,678972.0
2018-03-14 15:45:00,14.89,14.96,14.89,14.95,759000.0,14.2402,14.3072,14.2402,14.2976,759000.0
2018-03-14 15:50:00,14.95,14.95,14.9,14.94,568728.0,14.2976,14.2976,14.2498,14.2881,568728.0
2018-03-14 15:55:00,14.93,14.94,14.89,14.93,1178700.0,14.2785,14.2881,14.2402,14.2785,1178700.0
2018-03-15 09:30:00,14.97,14.98,14.88,14.91,1939092.0,14.3167,14.3263,14.2307,14.2594,1939092.0
2018-03-15 09:35:00,14.9,14.92,14.85,14.85,1204428.0,14.2498,14.2689,14.202,14.202,1204428.0
2018-03-15 09:40:00,14.86,14.88,14.83,14.86,1078296.0,14.2115,14.2307,14.1829,14.2115,1078296.0
2018-03-15 09:45:00,14.87,14.87,14.76,14.77,725700.0,14.2211,14.2211,14.1159,14.1255,725700.0
2018-03-15 09:50:00,14.76,14.86,14.76,14.86,1118460.0,14.1159,14.2115,14.1159,14.2115,1118460.0
2018-03-15 09:55:00,14.86,14.88,14.85,14.87,678816.0,14.2115,14.2307,14.202,14.2211,678816.0
2018-03-15 10:00:00,14.88,14.94,14.87,14.94,1344048.0,14.2307,14.2881,14.2211,14.2881,1344048.0
2018-03-15 10:05:00,14.94,14.95,14.91,14.93,894792.0,14.2881,14.2976,14.2594,14.2785,894792.0
2018-03-15 10:10:00,14.94,14.96,14.91,14.91,1201812.0,14.2881,14.3072,14.2594,14.2594,1201812.0
2018-03-15 10:15:00,14.92,14.96,14.88,14.88,648876.0,14.2689,14.3072,14.2307,14.2307,648876.0
2018-03-15 10:20:00,14.88,14.91,14.87,14.89,341772.0,14.2307,14.2594,14.2211,14.2402,341772.0
2018-03-15 10:25:00,14.89,14.98,14.89,14.97,564612.0,14.2402,14.3263,14.2402,14.3167,564612.0
2018-03-15 10:30:00,14.97,15.03,14.96,14.96,1243644.0,14.3167,14.3741,14.3072,14.3072,1243644.0
2018-03-15 10:35:00,14.98,14.99,14.92,14.92,448956.0,14.3263,14.3359,14.2689,14.2689,448956.0
2018-03-15 10:40:00,14.92,14.96,14.91,14.92,475608.0,14.2689,14.3072,14.2594,14.2689,475608.0
2018-03-15 10:45:00,14.93,15.0,14.91,14.97,518928.0,14.2785,14.3454,14.2594,14.3167,518928.0
2018-03-15 10:50:00,14.98,14.98,14.93,14.95,272568.0,14.3263,14.3263,14.2785,14.2976,272568.0
2018-03-15 10:55:00,14.95,15.03,14.95,15.01,906396.0,14.2976,14.3741,14.2976,14.355,906396.0
2018-03-15 11:00:00,15.02,15.09,15.02,15.06,1919208.0,14.3646,14.4315,14.3646,14.4028,1919208.0
2018-03-15 11:05:00,15.05,15.1,15.05,15.08,1529076.0,14.3933,14.4411,14.3933,14.4219,1529076.0
2018-03-15 11:10:00,15.08,15.11,15.06,15.11,1120512.0,14.4219,14.4506,14.4028,14.4506,1120512.0
2018-03-15 11:15:00,15.11,15.11,15.09,15.11,801504.0,14.4506,14.4506,14.4315,14.4506,801504.0
2018-03-15 11:20:00,15.11,15.12,15.1,15.12,780264.0,14.4506,14.4602,14.4411,14.4602,780264.0
2018-03-15 11:25:00,15.12,15.15,15.11,15.12,1585692.0,14.4602,14.4889,14.4506,14.4602,1585692.0
2018-03-15 11:30:00,15.13,15.13,15.09,15.1,826212.0,14.4698,14.4698,14.4315,14.4411,826212.0
2018-03-15 11:35:00,15.1,15.12,15.09,15.11,278544.0,14.4411,14.4602,14.4315,14.4506,278544.0
2018-03-15 11:40:00,15.1,15.1,15.08,15.09,539040.0,14.4411,14.4411,14.4219,14.4315,539040.0
2018-03-15 11:45:00,15.09,15.1,15.06,15.06,531180.0,14.4315,14.4411,14.4028,14.4028,531180.0
2018-03-15 11:50:00,15.07,15.07,15.01,15.02,585768.0,14.4124,14.4124,14.355,14.3646,585768.0
2018-03-15 11:55:00,15.01,15.04,14.99,15.03,784356.0,14.355,14.3837,14.3359,14.3741,784356.0
2018-03-15 12:00:00,15.04,15.05,15.01,15.02,415176.0,14.3837,14.3933,14.355,14.3646,415176.0
2018-03-15 12:05:00,15.02,15.04,15.0,15.01,547428.0,14.3646,14.3837,14.3454,14.355,547428.0
2018-03-15 12:10:00,15.01,15.02,14.96,14.98,615684.0,14.355,14.3646,14.3072,14.3263,615684.0
2018-03-15 12:15:00,14.98,15.0,14.97,14.98,259368.0,14.3263,14.3454,14.3167,14.3263,259368.0
2018-03-15 12:20:00,14.99,15.0,14.96,14.96,287700.0,14.3359,14.3454,14.3072,14.3072,287700.0
2018-03-15 12:25:00,14.96,15.0,14.96,14.97,543960.0,14.3072,14.3454,14.3072,14.3167,543960.0
2018-03-15 12:30:00,14.97,14.99,14.91,14.93,1650852.0,14.3167,14.3359,14.2594,14.2785,1650852.0
2018-03-15 12:35:00,14.94,14.95,14.91,14.92,852240.0,14.2881,14.2976,14.2594,14.2689,852240.0
2018-03-15 12:40:00,14.92,14.98,14.92,14.98,407964.0,14.2689,14.3263,14.2689,14.3263,407964.0
2018-03-15 12:45:00,14.98,14.98,14.94,14.95,187440.0,14.3263,14.3263,14.2881,14.2976,187440.0
2018-03-15 12:50:00,14.96,15.02,14.96,14.99,431124.0,14.3072,14.3646,14.3072,14.3359,431124.0
2018-03-15 12:55:00,14.99,14.99,14.96,14.97,213360.0,14.3359,14.3359,14.3072,14.3167,213360.0
2018-03-15 13:00:00,14.97,14.99,14.96,14.99,168108.0,14.3167,14.3359,14.3072,14.3359,168108.0
2018-03-15 13:05:00,14.99,14.99,14.97,14.99,159924.0,14.3359,14.3359,14.3167,14.3359,159924.0
2018-03-15 13:10:00,14.99,14.99,14.97,14.97,133548.0,14.3359,14.3359,14.3167,14.3167,133548.0
2018-03-15 13:15:00,14.97,14.97,14.88,14.88,751464.0,14.3167,14.3167,14.2307,14.2307,751464.0
2018-03-15 13:20:00,14.89,14.91,14.87,14.89,307140.0,14.2402,14.2594,14.2211,14.2402,307140.0
2018-03-15 13:25:00,14.91,14.93,14.91,14.92,283560.0,14.2594,14.2785,14.2594,14.2689,283560.0
2018-03-15 13:30:00,14.93,14.95,14.91,14.91,224328.0,14.2785,14.2976,14.2594,14.2594,224328.0
2018-03-15 13:35:00,14.91,14.93,14.91,14.92,53940.0,14.2594,14.2785,14.2594,14.2689,53940.0
2018-03-15 13:40:00,14.92,14.92,14.9,14.9,125664.0,14.2689,14.2689,14.2498,14.2498,125664.0
2018-03-15 13:45:00,14.9,14.9,14.83,14.85,1146012.0,14.2498,14.2498,14.1829,14.202,1146012.0
2018-03-15 13:50:00,14.85,14.86,14.81,14.83,622692.0,14.202,14.2115,14.1637,14.1829,622692.0
2018-03-15 13:55:00,14.83,14.84,14.75,14.75,1078680.0,14.1829,14.1924,14.1063,14.1063,1078680.0
2018-03-15 14:00:00,14.75,14.79,14.72,14.79,1305420.0,14.1063,14.1446,14.0777,14.1446,1305420.0
2018-03-15 14:05:00,14.79,14.82,14.77,14.81,792720.0,14.1446,14.1733,14.1255,14.1637,792720.0
2018-03-15 14:10:00,14.81,14.83,14.78,14.79,612360.0,14.1637,14.1829,14.135,14.1446,612360.0
2018-03-15 14:15:00,14.8,14.85,14.79,14.83,359352.0,14.1542,14.202,14.1446,14.1829,359352.0
2018-03-15 14:20:00,14.82,14.84,14.81,14.81,538776.0,14.1733,14.1924,14.1637,14.1637,538776.0
2018-03-15 14:25:00,14.82,14.85,14.78,14.78,554520.0,14.1733,14.202,14.135,14.135,554520.0
2018-03-15 14:30:00,14.78,14.82,14.78,14.81,363144.0,14.135,14.1733,14.135,14.1637,363144.0
2018-03-15 14:35:00,14.81,14.83,14.78,14.78,299784.0,14.1637,14.1829,14.135,14.135,299784.0
2018-03-15 14:40:00,14.79,14.82,14.76,14.77,792324.0,14.1446,14.1733,14.1159,14.1255,792324.0
2018-03-15 14:45:00,14.77,14.8,14.76,14.78,241428.0,14.1255,14.1542,14.1159,14.135,241428.0
2018-03-15 14:50:00,14.79,14.79,14.77,14.79,192252.0,14.1446,14.1446,14.1255,14.1446,192252.0
2018-03-15 14:55:00,14.79,14.88,14.79,14.88,576456.0,14.1446,14.2307,14.1446,14.2307,576456.0
2018-03-15 15:00:00,14.88,14.88,14.85,14.87,492480.0,14.2307,14.2307,14.202,14.2211,492480.0
2018-03-15 15:05:00,14.88,14.9,14.85,14.87,454188.0,14.2307,14.2498,14.202,14.2211,454188.0
2018-03-15 15:10:00,14.88,14.88,14.85,14.86,135228.0,14.2307,14.2307,14.202,14.2115,135228.0
2018-03-15 15:15:00,14.85,14.87,14.81,14.83,227184.0,14.202,14.2211,14.1637,14.1829,227184.0
2018-03-15 15:20:00,14.85,14.9,14.84,14.88,541080.0,14.202,14.2498,14.1924,14.2307,541080.0
2018-03-15 15:25:00,14.88,14.9,14.87,14.9,368208.0,14.2307,14.2498,14.2211,14.2498,368208.0
2018-03-15 15:30:00,14.9,14.92,14.88,14.9,666552.0,14.2498,14.2689,14.2307,14.2498,666552.0
2018-03-15 15:35:00,14.91,14.93,14.88,14.89,554292.0,14.2594,14.2785,14.2307,14.2402,554292.0
2018-03-15 15:40:00,14.9,14.9,14.89,14.89,347544.0,14.2498,14.2498,14.2402,14.2402,347544.0
2018-03-15 15:45:00,14.89,14.92,14.89,14.92,367980.0,14.2402,14.2689,14.2402,14.2689,367980.0
2018-03-15 15:50:00,14.92,14.92,14.87,14.87,533916.0,14.2689,14.2689,14.2211,14.2211,533916.0
2018-03-15 15:55:00,14.87,14.91,14.86,14.87,834372.0,14.2211,14.2594,14.2115,14.2211,834372.0
2018-03-16 09:30:00,14.94,15.02,14.92,14.96,1200888.0,14.2881,14.3646,14.2689,14.3072,1200888.0
2018-03-16 09:35:00,14.96,14.98,14.93,14.96,676368.0,14.3072,14.3263,14.2785,14.3072,676368.0
2018-03-16 09:40:00,14.95,15.05,14.94,15.05,1243224.0,14.2976,14.3933,14.2881,14.3933,1243224.0
2018-03-16 09:45:00,15.05,15.06,14.96,14.99,909468.0,14.3933,14.4028,14.3072,14.3359,909468.0
2018-03-16 09:50:00,14.99,15.03,14.96,15.02,662268.0,14.3359,14.3741,14.3072,14.3646,662268.0
2018-03-16 09:55:00,15.02,15.03,14.99,15.01,579156.0,14.3646,14.3741,14.3359,14.355,579156.0
2018-03-16 10:00:00,15.01,15.05,14.96,14.97,729924.0,14.355,14.3933,14.3072,14.3167,729924.0
2018-03-16 10:05:00,14.97,15.0,14.95,14.95,386988.0,14.3167,14.3454,14.2976,14.2976,386988.0
2018-03-16 10:10:00,14.95,15.0,14.94,14.99,480624.0,14.2976,14.3454,14.2881,14.3359,480624.0
2018-03-16 10:15:00,14.99,15.04,14.99,15.03,639192.0,14.3359,14.3837,14.3359,14.3741,639192.0
2018-03-16 10:20:00,15.03,15.06,15.02,15.04,869928.0,14.3741,14.4028,14.3646,14.3837,869928.0
2018-03-16 10:25:00,15.04,15.04,15.0,15.02,386460.0,14.3837,14.3837,14.3454,14.3646,386460.0
2018-03-16 10:30:00,15.02,15.05,15.02,15.03,406428.0,14.3646,14.3933,14.3646,14.3741,406428.0
2018-03-16 10:35:00,15.03,15.05,15.0,15.01,195120.0,14.3741,14.3933,14.3454,14.355,195120.0
2018-03-16 10:40:00,15.01,15.01,14.96,14.96,648696.0,14.355,14.355,14.3072,14.3072,648696.0
2018-03-16 10:45:00,14.96,14.98,14.95,14.98,270768.0,14.3072,14.3263,14.2976,14.3263,270768.0
2018-03-16 10:50:00,14.98,15.01,14.97,15.0,322416.0,14.3263,14.355,14.3167,14.3454,322416.0
2018-03-16 10:55:00,15.0,15.0,14.96,14.99,328284.0,14.3454,14.3454,14.3072,14.3359,328284.0
2018-03-16 11:00:00,15.0,15.02,14.99,15.02,235104.0,14.3454,14.3646,14.3359,14.3646,235104.0
2018-03-16 11:05:00,15.02,15.02,14.95,14.96,279192.0,14.3646,14.3646,14.2976,14.3072,279192.0
2018-03-16 11:10:00,14.96,14.97,14.92,14.92,482352.0,14.3072,14.3167,14.2689,14.2689,482352.0
2018-03-16 11:15:00,14.92,14.93,14.89,14.93,611616.0,14.2689,14.2785,14.2402,14.2785,611616.0
2018-03-16 11:20:00,14.92,14.94,14.91,14.91,241932.0,14.2689,14.2881,14.2594,14.2594,241932.0
2018-03-16 11:25:00,14.91,14.94,14.87,14.93,600576.0,14.2594,14.2881,14.2211,14.2785,600576.0
2018-03-16 11:30:00,14.93,14.95,14.93,14.93,293844.0,14.2785,14.2976,14.2785,14.2785,293844.0
2018-03-16 11:35:00,14.93,14.93,14.88,14.9,402912.0,14.2785,14.2785,14.2307,14.2498,402912.0
2018-03-16 11:40:00,14.91,14.91,14.83,14.86,623196.0,14.2594,14.2594,14.1829,14.2115,623196.0
2018-03-16 11:45:00,14.87,14.89,14.85,14.85,433308.0,14.2211,14.2402,14.202,14.202,433308.0
2018-03-16 11:50:00,14.85,14.87,14.84,14.85,522684.0,14.202,14.2211,14.1924,14.202,522684.0
2018-03-16 11:55:00,14.84,14.84,14.73,14.75,1568628.0,14.1924,14.1924,14.0872,14.1063,1568628.0
2018-03-16 12:00:00,14.75,14.82,14.74,14.81,785484.0,14.1063,14.1733,14.0968,14.1637,785484.0
2018-03-16 12:05:00,14.81,14.82,14.76,14.81,562200.0,14.1637,14.1733,14.1159,14.1637,562200.0
2018-03-16 12:10:00,14.81,14.82,14.77,14.82,548928.0,14.1637,14.1733,14.1255,14.1733,548928.0
2018-03-16 12:15:00,14.81,14.82,14.78,14.81,444276.0,14.1637,14.1733,14.135,14.1637,444276.0
2018-03-16 12:20:00,14.81,14.83,14.79,14.82,258780.0,14.1637,14.1829,14.1446,14.1733,258780.0
2018-03-16 12:25:00,14.82,14.83,14.8,14.81,229116.0,14.1733,14.1829,14.1542,14.1637,229116.0
2018-03-16 12:30:00,14.81,14.83,14.77,14.81,500880.0,14.1637,14.1829,14.1255,14.1637,500880.0
2018-03-16 12:35:00,14.81,14.85,14.81,14.83,855948.0,14.1637,14.202,14.1637,14.1829,855948.0
2018-03-16 12:40:00,14.82,14.86,14.81,14.83,1189704.0,14.1733,14.2115,14.1637,14.1829,1189704.0
2018-03-16 12:45:00,14.83,14.86,14.83,14.86,529896.0,14.1829,14.2115,14.1829,14.2115,529896.0
2018-03-16 12:50:00,14.86,14.87,14.83,14.85,444408.0,14.2115,14.2211,14.1829,14.202,444408.0
2018-03-16 12:55:00,14.85,14.87,14.84,14.87,276696.0,14.202,14.2211,14.1924,14.2211,276696.0
2018-03-16 13:00:00,14.86,14.89,14.86,14.86,258588.0,14.2115,14.2402,14.2115,14.2115,258588.0
2018-03-16 13:05:00,14.86,14.87,14.83,14.86,597300.0,14.2115,14.2211,14.1829,14.2115,597300.0
2018-03-16 13:10:00,14.86,14.86,14.83,14.84,282144.0,14.2115,14.2115,14.1829,14.1924,282144.0
2018-03-16 13:15:00,14.84,14.85,14.81,14.81,365436.0,14.1924,14.202,14.1637,14.1637,365436.0
2018-03-16 13:20:00,14.81,14.83,14.8,14.81,186504.0,14.1637,14.1829,14.1542,14.1637,186504.0
2018-03-16 13:25:00,14.81,14.82,14.78,14.79,414636.0,14.1637,14.1733,14.135,14.1446,414636.0
2018-03-16 13:30:00,14.79,14.82,14.78,14.82,159588.0,14.1446,14.1733,14.135,14.1733,159588.0
2018-03-16 13:35:00,14.82,14.82,14.81,14.81,205944.0,14.1733,14.1733,14.1637,14.1637,205944.0
2018-03-16 13:40:00,14.83,14.84,14.79,14.79,144684.0,14.1829,14.1924,14.1446,14.1446,144684.0
2018-03-16 13:45:00,14.78,14.81,14.75,14.77,656040.0,14.135,14.1637,14.1063,14.1255,656040.0
2018-03-16 13:50:00,14.77,14.79,14.77,14.78,165156.0,14.1255,14.1446,14.1255,14.135,165156.0
2018-03-16 13:55:00,14.78,14.79,14.78,14.78,76200.0,14.135,14.1446,14.135,14.135,76200.0
2018-03-16 14:00:00,14.79,14.8,14.78,14.79,135420.0,14.1446,14.1542,14.135,14.1446,135420.0
2018-03-16 14:05:00,14.8,14.8,14.78,14.78,150168.0,14.1542,14.1542,14.135,14.135,150168.0
2018-03-16 14:10:00,14.78,14.78,14.76,14.76,282216.0,14.135,14.135,14.1159,14.1159,282216.0
2018-03-16 14:15:00,14.76,14.77,14.76,14.76,270096.0,14.1159,14.1255,14.1159,14.1159,270096.0
2018-03-16 14:20:00,14.77,14.8,14.77,14.79,344856.0,14.1255,14.1542,14.1255,14.1446,344856.0
2018-03-16 14:25:00,14.8,14.81,14.79,14.8,168828.0,14.1542,14.1637,14.1446,14.1542,168828.0
2018-03-16 14:30:00,14.79,14.8,14.77,14.8,246744.0,14.1446,14.1542,14.1255,14.1542,246744.0
2018-03-16 14:35:00,14.8,14.84,14.8,14.82,567072.0,14.1542,14.1924,14.1542,14.1733,567072.0
2018-03-16 14:40:00,14.82,14.82,14.81,14.81,88248.0,14.1733,14.1733,14.1637,14.1637,88248.0
2018-03-16 14:45:00,14.81,14.81,14.78,14.78,251856.0,14.1637,14.1637,14.135,14.135,251856.0
2018-03-16 14:50:00,14.79,14.81,14.77,14.8,200712.0,14.1446,14.1637,14.1255,14.1542,200712.0
2018-03-16 14:55:00,14.8,14.82,14.79,14.79,264156.0,14.1542,14.1733,14.1446,14.1446,264156.0
2018-03-16 15:00:00,14.79,14.82,14.79,14.8,258132.0,14.1446,14.1733,14.1446,14.1542,258132.0
2018-03-16 15:05:00,14.79,14.8,14.78,14.79,161448.0,14.1446,14.1542,14.135,14.1446,161448.0
2018-03-16 15:10:00,14.8,14.8,14.79,14.8,138192.0,14.1542,14.1542,14.1446,14.1542,138192.0
2018-03-16 15:15:00,14.8,14.8,14.78,14.79,141528.0,14.1542,14.1542,14.135,14.1446,141528.0
2018-03-16 15:20:00,14.78,14.8,14.78,14.78,71340.0,14.135,14.1542,14.135,14.135,71340.0
2018-03-16 15:25:00,14.79,14.82,14.78,14.81,321900.0,14.1446,14.1733,14.135,14.1637,321900.0
2018-03-16 15:30:00,14.81,14.82,14.8,14.81,277920.0,14.1637,14.1733,14.1542,14.1637,277920.0
2018-03-16 15:35:00,14.81,14.82,14.78,14.8,235884.0,14.1637,14.1733,14.135,14.1542,235884.0
2018-03-16 15:40:00,14.8,14.81,14.79,14.8,273324.0,14.1542,14.1637,14.1446,14.1542,273324.0
2018-03-16 15:45:00,14.8,14.81,14.78,14.79,305532.0,14.1542,14.1637,14.135,14.1446,305532.0
2018-03-16 15:50:00,14.8,14.87,14.8,14.86,1098312.0,14.1542,14.2211,14.1542,14.2115,1098312.0
2018-03-16 15:55:00,14.86,14.88,14.76,14.76,2050848.0,14.2115,14.2307,14.1159,14.1159,2050848.0
2018-03-19 09:30:00,14.35,14.37,14.21,14.23,4544556.0,13.7238,13.7429,13.5899,13.609,4544556.0
2018-03-19 09:35:00,14.22,14.27,14.16,14.25,3105384.0,13.5995,13.6473,13.5421,13.6282,3105384.0
2018-03-19 09:40:00,14.25,14.28,14.19,14.2,1633104.0,13.6282,13.6569,13.5708,13.5803,1633104.0
2018-03-19 09:45:00,14.19,14.28,14.19,14.26,900252.0,13.5708,13.6569,13.5708,13.6377,900252.0
2018-03-19 09:50:00,14.26,14.34,14.26,14.29,1192608.0,13.6377,13.7142,13.6377,13.6664,1192608.0
2018-03-19 09:55:00,14.29,14.31,14.23,14.26,872628.0,13.6664,13.6855,13.609,13.6377,872628.0
2018-03-19 10:00:00,14.26,14.28,14.21,14.24,753456.0,13.6377,13.6569,13.5899,13.6186,753456.0
2018-03-19 10:05:00,14.24,14.24,14.18,14.2,685716.0,13.6186,13.6186,13.5612,13.5803,685716.0
2018-03-19 10:10:00,14.19,14.2,14.12,14.15,2344032.0,13.5708,13.5803,13.5038,13.5325,2344032.0
2018-03-19 10:15:00,14.16,14.19,14.16,14.18,740736.0,13.5421,13.5708,13.5421,13.5612,740736.0
2018-03-19 10:20:00,14.18,14.18,14.12,14.17,1016268.0,13.5612,13.5612,13.5038,13.5517,1016268.0
2018-03-19 10:25:00,14.17,14.23,14.16,14.23,616416.0,13.5517,13.609,13.5421,13.609,616416.0
2018-03-19 10:30:00,14.23,14.24,14.2,14.22,411636.0,13.609,13.6186,13.5803,13.5995,411636.0
2018-03-19 10:35:00,14.22,14.22,14.17,14.17,539976.0,13.5995,13.5995,13.5517,13.5517,539976.0
2018-03-19 10:40:00,14.18,14.18,14.04,14.06,2007144.0,13.5612,13.5612,13.4273,13.4465,2007144.0
2018-03-19 10:45:00,14.05,14.1,14.05,14.07,1086828.0,13.4369,13.4847,13.4369,13.456,1086828.0
2018-03-19 10:50:00,14.08,14.08,13.97,13.97,1776156.0,13.4656,13.4656,13.3604,13.3604,1776156.0
2018-03-19 10:55:00,13.98,13.99,13.94,13.97,964944.0,13.3699,13.3795,13.3317,13.3604,964944.0
2018-03-19 11:00:00,13.97,13.99,13.9,13.9,1396488.0,13.3604,13.3795,13.2934,13.2934,1396488.0
2018-03-19 11:05:00,13.91,13.98,13.9,13.96,880488.0,13.303,13.3699,13.2934,13.3508,880488.0
2018-03-19 11:10:00,13.96,13.98,13.87,13.9,1341312.0,13.3508,13.3699,13.2647,13.2934,1341312.0
2018-03-19 11:15:00,13.9,13.9,13.83,13.85,1608972.0,13.2934,13.2934,13.2265,13.2456,1608972.0
2018-03-19 11:20:00,13.85,13.89,13.83,13.86,722736.0,13.2456,13.2839,13.2265,13.2552,722736.0
2018-03-19 11:25:00,13.86,13.89,13.84,13.88,810780.0,13.2552,13.2839,13.2361,13.2743,810780.0
2018-03-19 11:30:00,13.89,13.89,13.79,13.83,1059540.0,13.2839,13.2839,13.1882,13.2265,1059540.0
2018-03-19 11:35:00,13.83,13.83,13.78,13.78,1135776.0,13.2265,13.2265,13.1787,13.1787,1135776.0
2018-03-19 11:40:00,13.78,13.78,13.7,13.7,2816532.0,13.1787,13.1787,13.1022,13.1022,2816532.0
2018-03-19 11:45:00,13.7,13.71,13.63,13.66,1656732.0,13.1022,13.1117,13.0352,13.0639,1656732.0
2018-03-19 11:50:00,13.65,13.7,13.63,13.65,893580.0,13.0543,13.1022,13.0352,13.0543,893580.0
2018-03-19 11:55:00,13.65,13.66,13.55,13.58,1790592.0,13.0543,13.0639,12.9587,12.9874,1790592.0
2018-03-19 12:00:00,13.58,13.63,13.56,13.62,948108.0,12.9874,13.0352,12.9683,13.0257,948108.0
2018-03-19 12:05:00,13.61,13.69,13.61,13.65,1300092.0,13.0161,13.0926,13.0161,13.0543,1300092.0
2018-03-19 12:10:00,13.64,13.67,13.58,13.63,856788.0,13.0448,13.0735,12.9874,13.0352,856788.0
2018-03-19 12:15:00,13.62,13.64,13.57,13.62,684000.0,13.0257,13.0448,12.9778,13.0257,684000.0
2018-03-19 12:20:00,13.62,13.71,13.59,13.71,988176.0,13.0257,13.1117,12.997,13.1117,988176.0
2018-03-19 12:25:00,13.7,13.72,13.65,13.72,809076.0,13.1022,13.1213,13.0543,13.1213,809076.0
2018-03-19 12:30:00,13.72,13.75,13.61,13.63,1682736.0,13.1213,13.15,13.0161,13.0352,1682736.0
2018-03-19 12:35:00,13.63,13.69,13.63,13.67,1066140.0,13.0352,13.0926,13.0352,13.0735,1066140.0
2018-03-19 12:40:00,13.66,13.69,13.61,13.61,516588.0,13.0639,13.0926,13.0161,13.0161,516588.0
2018-03-19 12:45:00,13.61,13.61,13.5,13.52,1837032.0,13.0161,13.0161,12.9109,12.93,1837032.0
2018-03-19 12:50:00,13.51,13.64,13.51,13.64,902928.0,12.9205,13.0448,12.9205,13.0448,902928.0
2018-03-19 12:55:00,13.65,13.7,13.65,13.66,912804.0,13.0543,13.1022,13.0543,13.0639,912804.0
2018-03-19 13:00:00,13.66,13.68,13.57,13.57,1056588.0,13.0639,13.083,12.9778,12.9778,1056588.0
2018-03-19 13:05:00,13.58,13.58,13.47,13.48,1529916.0,12.9874,12.9874,12.8822,12.8918,1529916.0
2018-03-19 13:10:00,13.48,13.52,13.46,13.51,802500.0,12.8918,12.93,12.8726,12.9205,802500.0
2018-03-19 13:15:00,13.51,13.58,13.49,13.57,593016.0,12.9205,12.9874,12.9013,12.9778,593016.0
2018-03-19 13:20:00,13.57,13.57,13.52,13.54,808200.0,12.9778,12.9778,12.93,12.9491,808200.0
2018-03-19 13:25:00,13.54,13.54,13.46,13.54,1003140.0,12.9491,12.9491,12.8726,12.9491,1003140.0
2018-03-19 13:30:00,13.53,13.58,13.52,13.54,526656.0,12.9396,12.9874,12.93,12.9491,526656.0
2018-03-19 13:35:00,13.53,13.62,13.51,13.62,734388.0,12.9396,13.0257,12.9205,13.0257,734388.0
2018-03-19 13:40:00,13.62,13.64,13.61,13.62,626640.0,13.0257,13.0448,13.0161,13.0257,626640.0
2018-03-19 13:45:00,13.62,13.65,13.61,13.62,538080.0,13.0257,13.0543,13.0161,13.0257,538080.0
2018-03-19 13:50:00,13.62,13.62,13.54,13.56,738456.0,13.0257,13.0257,12.9491,12.9683,738456.0
2018-03-19 13:55:00,13.55,13.63,13.53,13.62,372636.0,12.9587,13.0352,12.9396,13.0257,372636.0
2018-03-19 14:00:00,13.62,13.7,13.61,13.7,1165956.0,13.0257,13.1022,13.0161,13.1022,1165956.0
2018-03-19 14:05:00,13.7,13.7,13.66,13.66,453732.0,13.1022,13.1022,13.0639,13.0639,453732.0
2018-03-19 14:10:00,13.66,13.69,13.64,13.65,367116.0,13.0639,13.0926,13.0448,13.0543,367116.0
2018-03-19 14:15:00,13.65,13.68,13.62,13.63,460896.0,13.0543,13.083,13.0257,13.0352,460896.0
2018-03-19 14:20:00,13.63,13.63,13.56,13.57,450108.0,13.0352,13.0352,12.9683,12.9778,450108.0
2018-03-19 14:25:00,13.57,13.62,13.57,13.6,428640.0,12.9778,13.0257,12.9778,13.0065,428640.0
2018-03-19 14:30:00,13.59,13.59,13.52,13.53,408780.0,12.997,12.997,12.93,12.9396,408780.0
2018-03-19 14:35:00,13.53,13.53,13.43,13.47,1408740.0,12.9396,12.9396,12.8439,12.8822,1408740.0
2018-03-19 14:40:00,13.47,13.57,13.42,13.57,923196.0,12.8822,12.9778,12.8344,12.9778,923196.0
2018-03-19 14:45:00,13.57,13.59,13.53,13.55,721020.0,12.9778,12.997,12.9396,12.9587,721020.0
2018-03-19 14:50:00,13.54,13.63,13.51,13.63,608136.0,12.9491,13.0352,12.9205,13.0352,608136.0
2018-03-19 14:55:00,13.63,13.66,13.6,13.62,423852.0,13.0352,13.0639,13.0065,13.0257,423852.0
2018-03-19 15:00:00,13.61,13.62,13.55,13.6,450372.0,13.0161,13.0257,12.9587,13.0065,450372.0
2018-03-19 15:05:00,13.6,13.65,13.54,13.58,880668.0,13.0065,13.0543,12.9491,12.9874,880668.0
2018-03-19 15:10:00,13.58,13.62,13.56,13.62,411000.0,12.9874,13.0257,12.9683,13.0257,411000.0
2018-03-19 15:15:00,13.61,13.71,13.61,13.7,915660.0,13.0161,13.1117,13.0161,13.1022,915660.0
2018-03-19 15:20:00,13.7,13.73,13.63,13.63,792012.0,13.1022,13.1309,13.0352,13.0352,792012.0
2018-03-19 15:25:00,13.64,13.66,13.62,13.64,371208.0,13.0448,13.0639,13.0257,13.0448,371208.0
2018-03-19 15:30:00,13.63,13.64,13.58,13.6,801660.0,13.0352,13.0448,12.9874,13.0065,801660.0
2018-03-19 15:35:00,13.6,13.69,13.57,13.67,725448.0,13.0065,13.0926,12.9778,13.0735,725448.0
2018-03-19 15:40:00,13.67,13.7,13.63,13.66,434628.0,13.0735,13.1022,13.0352,13.0639,434628.0
2018-03-19 15:45:00,13.65,13.78,13.65,13.75,1812276.0,13.0543,13.1787,13.0543,13.15,1812276.0
2018-03-19 15:50:00,13.75,13.77,13.69,13.75,1411116.0,13.15,13.1691,13.0926,13.15,1411116.0
2018-03-19 15:55:00,13.75,13.84,13.75,13.82,2522328.0,13.15,13.2361,13.15,13.2169,2522328.0
2018-03-20 09:30:00,13.81,13.9,13.81,13.89,2009256.0,13.2074,13.2934,13.2074,13.2839,2009256.0
2018-03-20 09:35:00,13.89,13.9,13.8,13.85,1491408.0,13.2839,13.2934,13.1978,13.2456,1491408.0
2018-03-20 09:40:00,13.86,13.99,13.86,13.98,2218344.0,13.2552,13.3795,13.2552,13.3699,2218344.0
2018-03-20 09:45:00,13.97,14.02,13.96,13.96,1249368.0,13.3604,13.4082,13.3508,13.3508,1249368.0
2018-03-20 09:50:00,13.97,13.99,13.93,13.98,917400.0,13.3604,13.3795,13.3221,13.3699,917400.0
2018-03-20 09:55:00,13.96,13.96,13.88,13.89,1100532.0,13.3508,13.3508,13.2743,13.2839,1100532.0
2018-03-20 10:00:00,13.89,13.93,13.87,13.91,841884.0,13.2839,13.3221,13.2647,13.303,841884.0
2018-03-20 10:05:00,13.89,13.93,13.86,13.89,677580.0,13.2839,13.3221,13.2552,13.2839,677580.0
2018-03-20 10:10:00,13.88,13.88,13.8,13.83,1248096.0,13.2743,13.2743,13.1978,13.2265,1248096.0
2018-03-20 10:15:00,13.82,13.84,13.77,13.83,1030128.0,13.2169,13.2361,13.1691,13.2265,1030128.0
2018-03-20 10:20:00,13.84,13.88,13.84,13.86,612288.0,13.2361,13.2743,13.2361,13.2552,612288.0
2018-03-20 10:25:00,13.86,13.95,13.83,13.93,956856.0,13.2552,13.3413,13.2265,13.3221,956856.0
2018-03-20 10:30:00,13.94,14.0,13.94,13.97,1289616.0,13.3317,13.3891,13.3317,13.3604,1289616.0
2018-03-20 10:35:00,13.96,13.98,13.93,13.97,409128.0,13.3508,13.3699,13.3221,13.3604,409128.0
2018-03-20 10:40:00,13.98,13.98,13.9,13.9,443268.0,13.3699,13.3699,13.2934,13.2934,443268.0
2018-03-20 10:45:00,13.92,13.94,13.89,13.89,231456.0,13.3126,13.3317,13.2839,13.2839,231456.0
2018-03-20 10:50:00,13.89,13.97,13.89,13.96,504660.0,13.2839,13.3604,13.2839,13.3508,504660.0
2018-03-20 10:55:00,13.95,13.97,13.9,13.96,247428.0,13.3413,13.3604,13.2934,13.3508,247428.0
2018-03-20 11:00:00,13.97,13.99,13.92,13.93,170844.0,13.3604,13.3795,13.3126,13.3221,170844.0
2018-03-20 11:05:00,13.93,13.95,13.89,13.91,315996.0,13.3221,13.3413,13.2839,13.303,315996.0
2018-03-20 11:10:00,13.91,13.95,13.84,13.85,249156.0,13.303,13.3413,13.2361,13.2456,249156.0
2018-03-20 11:15:00,13.86,13.88,13.85,13.87,329556.0,13.2552,13.2743,13.2456,13.2647,329556.0
2018-03-20 11:20:00,13.86,13.9,13.85,13.87,241524.0,13.2552,13.2934,13.2456,13.2647,241524.0
2018-03-20 11:25:00,13.88,13.91,13.87,13.89,173460.0,13.2743,13.303,13.2647,13.2839,173460.0
2018-03-20 11:30:00,13.89,13.89,13.86,13.86,151524.0,13.2839,13.2839,13.2552,13.2552,151524.0
2018-03-20 11:35:00,13.85,13.88,13.83,13.87,328416.0,13.2456,13.2743,13.2265,13.2647,328416.0
2018-03-20 11:40:00,13.87,13.87,13.8,13.83,439692.0,13.2647,13.2647,13.1978,13.2265,439692.0
2018-03-20 11:45:00,13.82,13.83,13.73,13.74,774288.0,13.2169,13.2265,13.1309,13.1404,774288.0
2018-03-20 11:50:00,13.74,13.75,13.68,13.71,981756.0,13.1404,13.15,13.083,13.1117,981756.0
2018-03-20 11:55:00,13.71,13.79,13.7,13.78,554220.0,13.1117,13.1882,13.1022,13.1787,554220.0
2018-03-20 12:00:00,13.78,13.8,13.74,13.79,742476.0,13.1787,13.1978,13.1404,13.1882,742476.0
2018-03-20 12:05:00,13.8,13.8,13.77,13.77,293328.0,13.1978,13.1978,13.1691,13.1691,293328.0
2018-03-20 12:10:00,13.77,13.85,13.76,13.84,273312.0,13.1691,13.2456,13.1595,13.2361,273312.0
2018-03-20 12:15:00,13.85,13.85,13.83,13.84,154416.0,13.2456,13.2456,13.2265,13.2361,154416.0
2018-03-20 12:20:00,13.84,13.9,13.84,13.9,383544.0,13.2361,13.2934,13.2361,13.2934,383544.0
2018-03-20 12:25:00,13.9,13.95,13.9,13.93,763428.0,13.2934,13.3413,13.2934,13.3221,763428.0
2018-03-20 12:30:00,13.93,13.98,13.92,13.95,422544.0,13.3221,13.3699,13.3126,13.3413,422544.0
2018-03-20 12:35:00,13.95,13.96,13.89,13.89,238944.0,13.3413,13.3508,13.2839,13.2839,238944.0
2018-03-20 12:40:00,13.9,13.94,13.9,13.9,681204.0,13.2934,13.3317,13.2934,13.2934,681204.0
2018-03-20 12:45:00,13.9,13.91,13.88,13.89,138840.0,13.2934,13.303,13.2743,13.2839,138840.0
2018-03-20 12:50:00,13.9,13.91,13.86,13.88,155244.0,13.2934,13.303,13.2552,13.2743,155244.0
2018-03-20 12:55:00,13.88,13.89,13.86,13.87,168120.0,13.2743,13.2839,13.2552,13.2647,168120.0
2018-03-20 13:00:00,13.87,13.9,13.87,13.89,64188.0,13.2647,13.2934,13.2647,13.2839,64188.0
2018-03-20 13:05:00,13.9,13.9,13.85,13.85,129096.0,13.2934,13.2934,13.2456,13.2456,129096.0
2018-03-20 13:10:00,13.85,13.87,13.81,13.81,470544.0,13.2456,13.2647,13.2074,13.2074,470544.0
2018-03-20 13:15:00,13.81,13.83,13.8,13.81,292668.0,13.2074,13.2265,13.1978,13.2074,292668.0
2018-03-20 13:20:00,13.81,13.83,13.79,13.82,299196.0,13.2074,13.2265,13.1882,13.2169,299196.0
2018-03-20 13:25:00,13.83,13.83,13.81,13.81,195900.0,13.2265,13.2265,13.2074,13.2074,195900.0
2018-03-20 13:30:00,13.81,13.83,13.76,13.76,332460.0,13.2074,13.2265,13.1595,13.1595,332460.0
2018-03-20 13:35:00,13.76,13.78,13.76,13.77,86820.0,13.1595,13.1787,13.1595,13.1691,86820.0
2018-03-20 13:40:00,13.78,13.8,13.77,13.78,248928.0,13.1787,13.1978,13.1691,13.1787,248928.0
2018-03-20 13:45:00,13.78,13.81,13.75,13.81,218364.0,13.1787,13.2074,13.15,13.2074,218364.0
2018-03-20 13:50:00,13.8,13.83,13.8,13.82,232104.0,13.1978,13.2265,13.1978,13.2169,232104.0
2018-03-20 13:55:00,13.82,13.84,13.78,13.78,202968.0,13.2169,13.2361,13.1787,13.1787,202968.0
2018-03-20 14:00:00,13.77,13.85,13.75,13.85,546192.0,13.1691,13.2456,13.15,13.2456,546192.0
2018-03-20 14:05:00,13.85,13.88,13.84,13.84,476184.0,13.2456,13.2743,13.2361,13.2361,476184.0
2018-03-20 14:10:00,13.85,13.87,13.84,13.84,182628.0,13.2456,13.2647,13.2361,13.2361,182628.0
2018-03-20 14:15:00,13.87,13.89,13.86,13.88,286284.0,13.2647,13.2839,13.2552,13.2743,286284.0
2018-03-20 14:20:00,13.88,13.91,13.87,13.87,458076.0,13.2743,13.303,13.2647,13.2647,458076.0
2018-03-20 14:25:00,13.88,13.92,13.88,13.91,380280.0,13.2743,13.3126,13.2743,13.303,380280.0
2018-03-20 14:30:00,13.92,13.94,13.9,13.91,262560.0,13.3126,13.3317,13.2934,13.303,262560.0
2018-03-20 14:35:00,13.92,13.93,13.89,13.92,167808.0,13.3126,13.3221,13.2839,13.3126,167808.0
2018-03-20 14:40:00,13.92,13.94,13.9,13.93,475980.0,13.3126,13.3317,13.2934,13.3221,475980.0
2018-03-20 14:45:00,13.93,13.95,13.91,13.92,225804.0,13.3221,13.3413,13.303,13.3126,225804.0
2018-03-20 14:50:00,13.94,13.96,13.92,13.94,465624.0,13.3317,13.3508,13.3126,13.3317,465624.0
2018-03-20 14:55:00,13.95,13.97,13.92,13.96,466260.0,13.3413,13.3604,13.3126,13.3508,466260.0
2018-03-20 15:00:00,13.96,14.0,13.96,13.99,862596.0,13.3508,13.3891,13.3508,13.3795,862596.0
2018-03-20 15:05:00,13.99,14.03,13.99,14.02,1100196.0,13.3795,13.4178,13.3795,13.4082,1100196.0
2018-03-20 15:10:00,14.02,14.03,13.99,14.01,834096.0,13.4082,13.4178,13.3795,13.3986,834096.0
2018-03-20 15:15:00,14.02,14.02,13.99,13.99,566256.0,13.4082,13.4082,13.3795,13.3795,566256.0
2018-03-20 15:20:00,13.99,14.0,13.99,13.99,248580.0,13.3795,13.3891,13.3795,13.3795,248580.0
2018-03-20 15:25:00,13.99,13.99,13.96,13.96,263652.0,13.3795,13.3795,13.3508,13.3508,263652.0
2018-03-20 15:30:00,13.97,13.98,13.95,13.98,153096.0,13.3604,13.3699,13.3413,13.3699,153096.0
2018-03-20 15:35:00,13.98,13.99,13.92,13.93,428232.0,13.3699,13.3795,13.3126,13.3221,428232.0
2018-03-20 15:40:00,13.94,13.95,13.91,13.92,403848.0,13.3317,13.3413,13.303,13.3126,403848.0
2018-03-20 15:45:00,13.91,13.93,13.9,13.92,269256.0,13.303,13.3221,13.2934,13.3126,269256.0
2018-03-20 15:50:00,13.91,13.94,13.89,13.92,447180.0,13.303,13.3317,13.2839,13.3126,447180.0
2018-03-20 15:55:00,13.92,13.95,13.91,13.94,577284.0,13.3126,13.3413,13.303,13.3317,577284.0
2018-03-21 09:30:00,13.83,13.87,13.79,13.86,2076084.0,13.2265,13.2647,13.1882,13.2552,2076084.0
2018-03-21 09:35:00,13.86,13.86,13.78,13.82,610176.0,13.2552,13.2552,13.1787,13.2169,610176.0
2018-03-21 09:40:00,13.81,13.85,13.78,13.85,761688.0,13.2074,13.2456,13.1787,13.2456,761688.0
2018-03-21 09:45:00,13.84,13.89,13.83,13.85,1256196.0,13.2361,13.2839,13.2265,13.2456,1256196.0
2018-03-21 09:50:00,13.86,13.9,13.84,13.89,931308.0,13.2552,13.2934,13.2361,13.2839,931308.0
2018-03-21 09:55:00,13.89,13.92,13.86,13.87,453876.0,13.2839,13.3126,13.2552,13.2647,453876.0
2018-03-21 10:00:00,13.88,13.96,13.88,13.95,699720.0,13.2743,13.3508,13.2743,13.3413,699720.0
2018-03-21 10:05:00,13.95,13.99,13.9,13.98,852420.0,13.3413,13.3795,13.2934,13.3699,852420.0
2018-03-21 10:10:00,13.98,14.02,13.98,14.0,1692900.0,13.3699,13.4082,13.3699,13.3891,1692900.0
2018-03-21 10:15:00,14.0,14.0,13.96,13.97,290784.0,13.3891,13.3891,13.3508,13.3604,290784.0
2018-03-21 10:20:00,13.97,13.98,13.91,13.93,466200.0,13.3604,13.3699,13.303,13.3221,466200.0
2018-03-21 10:25:00,13.92,13.94,13.91,13.92,297288.0,13.3126,13.3317,13.303,13.3126,297288.0
2018-03-21 10:30:00,13.91,13.93,13.87,13.88,554016.0,13.303,13.3221,13.2647,13.2743,554016.0
2018-03-21 10:35:00,13.89,13.92,13.86,13.92,856164.0,13.2839,13.3126,13.2552,13.3126,856164.0
2018-03-21 10:40:00,13.92,13.95,13.91,13.94,459396.0,13.3126,13.3413,13.303,13.3317,459396.0
2018-03-21 10:45:00,13.94,13.96,13.92,13.92,307392.0,13.3317,13.3508,13.3126,13.3126,307392.0
2018-03-21 10:50:00,13.92,13.95,13.91,13.91,244776.0,13.3126,13.3413,13.303,13.303,244776.0
2018-03-21 10:55:00,13.91,13.93,13.89,13.89,306408.0,13.303,13.3221,13.2839,13.2839,306408.0
2018-03-21 11:00:00,13.89,13.91,13.86,13.86,487524.0,13.2839,13.303,13.2552,13.2552,487524.0
2018-03-21 11:05:00,13.86,13.91,13.86,13.9,194412.0,13.2552,13.303,13.2552,13.2934,194412.0
2018-03-21 11:10:00,13.9,13.92,13.89,13.9,353868.0,13.2934,13.3126,13.2839,13.2934,353868.0
2018-03-21 11:15:00,13.92,13.95,13.91,13.94,194796.0,13.3126,13.3413,13.303,13.3317,194796.0
2018-03-21 11:20:00,13.95,13.97,13.94,13.97,329676.0,13.3413,13.3604,13.3317,13.3604,329676.0
2018-03-21 11:25:00,13.97,13.97,13.94,13.95,344844.0,13.3604,13.3604,13.3317,13.3413,344844.0
2018-03-21 11:30:00,13.95,13.97,13.95,13.97,259104.0,13.3413,13.3604,13.3413,13.3604,259104.0
2018-03-21 11:35:00,13.96,13.98,13.94,13.98,270348.0,13.3508,13.3699,13.3317,13.3699,270348.0
2018-03-21 11:40:00,13.98,13.98,13.96,13.96,550020.0,13.3699,13.3699,13.3508,13.3508,550020.0
2018-03-21 11:45:00,13.96,13.99,13.96,13.99,191244.0,13.3508,13.3795,13.3508,13.3795,191244.0
2018-03-21 11:50:00,13.99,14.06,13.98,14.05,808332.0,13.3795,13.4465,13.3699,13.4369,808332.0
2018-03-21 11:55:00,14.05,14.08,14.03,14.03,791916.0,13.4369,13.4656,13.4178,13.4178,791916.0
2018-03-21 12:00:00,14.03,14.03,14.01,14.02,328320.0,13.4178,13.4178,13.3986,13.4082,328320.0
2018-03-21 12:05:00,14.02,14.04,14.01,14.04,304572.0,13.4082,13.4273,13.3986,13.4273,304572.0
2018-03-21 12:10:00,14.04,14.04,14.0,14.01,369936.0,13.4273,13.4273,13.3891,13.3986,369936.0
2018-03-21 12:15:00,14.01,14.04,14.01,14.04,227424.0,13.3986,13.4273,13.3986,13.4273,227424.0
2018-03-21 12:20:00,14.04,14.04,14.03,14.04,205560.0,13.4273,13.4273,13.4178,13.4273,205560.0
2018-03-21 12:25:00,14.03,14.04,14.03,14.03,291972.0,13.4178,13.4273,13.4178,13.4178,291972.0
2018-03-21 12:30:00,14.04,14.04,14.03,14.03,118788.0,13.4273,13.4273,13.4178,13.4178,118788.0
2018-03-21 12:35:00,14.03,14.04,14.02,14.04,162276.0,13.4178,13.4273,13.4082,13.4273,162276.0
2018-03-21 12:40:00,14.04,14.07,14.04,14.06,476160.0,13.4273,13.456,13.4273,13.4465,476160.0
2018-03-21 12:45:00,14.05,14.06,14.03,14.05,142716.0,13.4369,13.4465,13.4178,13.4369,142716.0
2018-03-21 12:50:00,14.05,14.07,14.05,14.06,184560.0,13.4369,13.456,13.4369,13.4465,184560.0
2018-03-21 12:55:00,14.07,14.08,14.06,14.08,253980.0,13.456,13.4656,13.4465,13.4656,253980.0
2018-03-21 13:00:00,14.08,14.08,14.05,14.05,201468.0,13.4656,13.4656,13.4369,13.4369,201468.0
2018-03-21 13:05:00,14.05,14.06,14.01,14.01,826248.0,13.4369,13.4465,13.3986,13.3986,826248.0
2018-03-21 13:10:00,14.01,14.01,13.99,14.0,339636.0,13.3986,13.3986,13.3795,13.3891,339636.0
2018-03-21 13:15:00,13.99,14.01,13.97,13.99,593568.0,13.3795,13.3986,13.3604,13.3795,593568.0
2018-03-21 13:20:00,13.99,14.0,13.98,13.99,559572.0,13.3795,13.3891,13.3699,13.3795,559572.0
2018-03-21 13:25:00,14.0,14.02,14.0,14.01,99564.0,13.3891,13.4082,13.3891,13.3986,99564.0
2018-03-21 13:30:00,14.01,14.01,13.99,14.0,250920.0,13.3986,13.3986,13.3795,13.3891,250920.0
2018-03-21 13:35:00,14.0,14.01,13.96,13.96,576480.0,13.3891,13.3986,13.3508,13.3508,576480.0
2018-03-21 13:40:00,13.96,13.99,13.96,13.96,223632.0,13.3508,13.3795,13.3508,13.3508,223632.0
2018-03-21 13:45:00,13.98,14.01,13.98,14.01,257880.0,13.3699,13.3986,13.3699,13.3986,257880.0
2018-03-21 13:50:00,14.0,14.02,13.99,14.02,144036.0,13.3891,13.4082,13.3795,13.4082,144036.0
2018-03-21 13:55:00,14.01,14.03,14.0,14.01,149976.0,13.3986,13.4178,13.3891,13.3986,149976.0
2018-03-21 14:00:00,14.01,14.19,13.93,14.02,3857400.0,13.3986,13.5708,13.3221,13.4082,3857400.0
2018-03-21 14:05:00,14.02,14.13,14.01,14.1,1662612.0,13.4082,13.5134,13.3986,13.4847,1662612.0
2018-03-21 14:10:00,14.1,14.15,14.07,14.12,818496.0,13.4847,13.5325,13.456,13.5038,818496.0
2018-03-21 14:15:00,14.13,14.22,14.12,14.13,2498724.0,13.5134,13.5995,13.5038,13.5134,2498724.0
2018-03-21 14:20:00,14.15,14.15,14.01,14.02,1680888.0,13.5325,13.5325,13.3986,13.4082,1680888.0
2018-03-21 14:25:00,14.02,14.03,13.89,13.96,1875552.0,13.4082,13.4178,13.2839,13.3508,1875552.0
2018-03-21 14:30:00,13.96,13.96,13.86,13.94,1560312.0,13.3508,13.3508,13.2552,13.3317,1560312.0
2018-03-21 14:35:00,13.92,13.94,13.8,13.81,2512728.0,13.3126,13.3317,13.1978,13.2074,2512728.0
2018-03-21 14:40:00,13.81,13.85,13.74,13.83,2144952.0,13.2074,13.2456,13.1404,13.2265,2144952.0
2018-03-21 14:45:00,13.82,13.83,13.69,13.7,1815804.0,13.2169,13.2265,13.0926,13.1022,1815804.0
2018-03-21 14:50:00,13.69,13.7,13.56,13.67,2713800.0,13.0926,13.1022,12.9683,13.0735,2713800.0
2018-03-21 14:55:00,13.67,13.74,13.67,13.73,1158684.0,13.0735,13.1404,13.0735,13.1309,1158684.0
2018-03-21 15:00:00,13.74,13.84,13.71,13.81,2090772.0,13.1404,13.2361,13.1117,13.2074,2090772.0
2018-03-21 15:05:00,13.81,13.83,13.72,13.83,948996.0,13.2074,13.2265,13.1213,13.2265,948996.0
2018-03-21 15:10:00,13.83,13.94,13.78,13.94,1463616.0,13.2265,13.3317,13.1787,13.3317,1463616.0
2018-03-21 15:15:00,13.94,13.95,13.86,13.88,1331640.0,13.3317,13.3413,13.2552,13.2743,1331640.0
2018-03-21 15:20:00,13.89,13.92,13.87,13.88,558216.0,13.2839,13.3126,13.2647,13.2743,558216.0
2018-03-21 15:25:00,13.88,13.88,13.8,13.82,624636.0,13.2743,13.2743,13.1978,13.2169,624636.0
2018-03-21 15:30:00,13.81,13.87,13.78,13.87,546180.0,13.2074,13.2647,13.1787,13.2647,546180.0
2018-03-21 15:35:00,13.86,13.93,13.86,13.87,658008.0,13.2552,13.3221,13.2552,13.2647,658008.0
2018-03-21 15:40:00,13.87,13.9,13.81,13.82,351096.0,13.2647,13.2934,13.2074,13.2169,351096.0
2018-03-21 15:45:00,13.81,13.89,13.8,13.87,331908.0,13.2074,13.2839,13.1978,13.2647,331908.0
2018-03-21 15:50:00,13.87,13.87,13.74,13.77,841956.0,13.2647,13.2647,13.1404,13.1691,841956.0
2018-03-21 15:55:00,13.77,13.79,13.72,13.74,1395456.0,13.1691,13.1882,13.1213,13.1404,1395456.0
2018-03-22 09:30:00,13.2,13.23,13.12,13.22,3759936.0,12.624,12.6527,12.5475,12.6431,3759936.0
2018-03-22 09:35:00,13.22,13.32,13.2,13.27,2150964.0,12.6431,12.7387,12.624,12.6909,2150964.0
2018-03-22 09:40:00,13.27,13.35,13.24,13.31,1689552.0,12.6909,12.7674,12.6622,12.7292,1689552.0
2018-03-22 09:45:00,13.3,13.39,13.28,13.37,1280268.0,12.7196,12.8057,12.7005,12.7866,1280268.0
2018-03-22 09:50:00,13.37,13.39,13.25,13.25,1027680.0,12.7866,12.8057,12.6718,12.6718,1027680.0
2018-03-22 09:55:00,13.25,13.31,13.25,13.28,667092.0,12.6718,12.7292,12.6718,12.7005,667092.0
2018-03-22 10:00:00,13.27,13.35,13.22,13.32,1401588.0,12.6909,12.7674,12.6431,12.7387,1401588.0
2018-03-22 10:05:00,13.33,13.37,13.28,13.35,1048752.0,12.7483,12.7866,12.7005,12.7674,1048752.0
2018-03-22 10:10:00,13.37,13.46,13.33,13.45,1567200.0,12.7866,12.8726,12.7483,12.8631,1567200.0
2018-03-22 10:15:00,13.44,13.47,13.39,13.4,1371060.0,12.8535,12.8822,12.8057,12.8153,1371060.0
2018-03-22 10:20:00,13.4,13.41,13.33,13.34,639852.0,12.8153,12.8248,12.7483,12.7579,639852.0
2018-03-22 10:25:00,13.36,13.39,13.31,13.31,413784.0,12.777,12.8057,12.7292,12.7292,413784.0
2018-03-22 10:30:00,13.32,13.32,13.23,13.26,1157580.0,12.7387,12.7387,12.6527,12.6814,1157580.0
2018-03-22 10:35:00,13.25,13.28,13.2,13.27,1455372.0,12.6718,12.7005,12.624,12.6909,1455372.0
2018-03-22 10:40:00,13.27,13.27,13.18,13.2,820020.0,12.6909,12.6909,12.6049,12.624,820020.0
2018-03-22 10:45:00,13.2,13.21,13.1,13.12,2325936.0,12.624,12.6335,12.5283,12.5475,2325936.0
2018-03-22 10:50:00,13.13,13.17,13.09,13.12,1172460.0,12.557,12.5953,12.5188,12.5475,1172460.0
2018-03-22 10:55:00,13.12,13.12,12.99,13.07,2349336.0,12.5475,12.5475,12.4231,12.4997,2349336.0
2018-03-22 11:00:00,13.06,13.13,13.05,13.11,1227720.0,12.4901,12.557,12.4805,12.5379,1227720.0
2018-03-22 11:05:00,13.11,13.13,13.09,13.11,645768.0,12.5379,12.557,12.5188,12.5379,645768.0
2018-03-22 11:10:00,13.11,13.15,13.06,13.08,549072.0,12.5379,12.5762,12.4901,12.5092,549072.0
2018-03-22 11:15:00,13.08,13.14,13.06,13.12,426264.0,12.5092,12.5666,12.4901,12.5475,426264.0
2018-03-22 11:20:00,13.12,13.12,12.99,13.02,1461900.0,12.5475,12.5475,12.4231,12.4518,1461900.0
2018-03-22 11:25:00,13.02,13.03,12.93,12.98,1793892.0,12.4518,12.4614,12.3658,12.4136,1793892.0
2018-03-22 11:30:00,12.99,13.01,12.93,12.94,1141164.0,12.4231,12.4423,12.3658,12.3753,1141164.0
2018-03-22 11:35:00,12.95,12.95,12.86,12.89,2145552.0,12.3849,12.3849,12.2988,12.3275,2145552.0
2018-03-22 11:40:00,12.89,12.91,12.81,12.87,1787604.0,12.3275,12.3466,12.251,12.3084,1787604.0
2018-03-22 11:45:00,12.87,12.92,12.83,12.89,1174932.0,12.3084,12.3562,12.2701,12.3275,1174932.0
2018-03-22 11:50:00,12.9,12.95,12.87,12.95,773772.0,12.3371,12.3849,12.3084,12.3849,773772.0
2018-03-22 11:55:00,12.94,12.97,12.91,12.91,1113048.0,12.3753,12.404,12.3466,12.3466,1113048.0
2018-03-22 12:00:00,12.92,12.95,12.86,12.95,1056072.0,12.3562,12.3849,12.2988,12.3849,1056072.0
2018-03-22 12:05:00,12.94,12.98,12.92,12.93,610020.0,12.3753,12.4136,12.3562,12.3658,610020.0
2018-03-22 12:10:00,12.94,12.97,12.88,12.91,605520.0,12.3753,12.404,12.3179,12.3466,605520.0
2018-03-22 12:15:00,12.9,13.08,12.87,13.04,1721508.0,12.3371,12.5092,12.3084,12.471,1721508.0
2018-03-22 12:20:00,13.04,13.11,13.04,13.05,1473792.0,12.471,12.5379,12.471,12.4805,1473792.0
2018-03-22 12:25:00,13.04,13.18,13.04,13.16,1532784.0,12.471,12.6049,12.471,12.5857,1532784.0
2018-03-22 12:30:00,13.15,13.18,13.1,13.14,1437564.0,12.5762,12.6049,12.5283,12.5666,1437564.0
2018-03-22 12:35:00,13.16,13.23,13.16,13.16,1096956.0,12.5857,12.6527,12.5857,12.5857,1096956.0
2018-03-22 12:40:00,13.16,13.18,13.12,13.13,450828.0,12.5857,12.6049,12.5475,12.557,450828.0
2018-03-22 12:45:00,13.12,13.15,13.09,13.13,1124772.0,12.5475,12.5762,12.5188,12.557,1124772.0
2018-03-22 12:50:00,13.14,13.22,13.13,13.15,763776.0,12.5666,12.6431,12.557,12.5762,763776.0
2018-03-22 12:55:00,13.15,13.18,13.09,13.13,771708.0,12.5762,12.6049,12.5188,12.557,771708.0
2018-03-22 13:00:00,13.12,13.12,12.99,13.03,1085568.0,12.5475,12.5475,12.4231,12.4614,1085568.0
2018-03-22 13:05:00,13.02,13.07,13.0,13.07,1031952.0,12.4518,12.4997,12.4327,12.4997,1031952.0
2018-03-22 13:10:00,13.07,13.13,13.03,13.13,906552.0,12.4997,12.557,12.4614,12.557,906552.0
2018-03-22 13:15:00,13.13,13.15,13.08,13.1,444384.0,12.557,12.5762,12.5092,12.5283,444384.0
2018-03-22 13:20:00,13.08,13.21,13.06,13.21,804084.0,12.5092,12.6335,12.4901,12.6335,804084.0
2018-03-22 13:25:00,13.21,13.29,13.2,13.29,1532580.0,12.6335,12.7101,12.624,12.7101,1532580.0
2018-03-22 13:30:00,13.29,13.32,13.26,13.3,1127820.0,12.7101,12.7387,12.6814,12.7196,1127820.0
2018-03-22 13:35:00,13.31,13.34,13.29,13.31,1120776.0,12.7292,12.7579,12.7101,12.7292,1120776.0
2018-03-22 13:40:00,13.31,13.34,13.29,13.34,539880.0,12.7292,12.7579,12.7101,12.7579,539880.0
2018-03-22 13:45:00,13.34,13.37,13.29,13.3,1262700.0,12.7579,12.7866,12.7101,12.7196,1262700.0
2018-03-22 13:50:00,13.29,13.3,13.24,13.25,778476.0,12.7101,12.7196,12.6622,12.6718,778476.0
2018-03-22 13:55:00,13.25,13.29,13.23,13.29,688248.0,12.6718,12.7101,12.6527,12.7101,688248.0
2018-03-22 14:00:00,13.29,13.31,13.24,13.26,851460.0,12.7101,12.7292,12.6622,12.6814,851460.0
2018-03-22 14:05:00,13.27,13.27,13.2,13.2,386604.0,12.6909,12.6909,12.624,12.624,386604.0
2018-03-22 14:10:00,13.2,13.25,13.17,13.24,513660.0,12.624,12.6718,12.5953,12.6622,513660.0
2018-03-22 14:15:00,13.24,13.26,13.21,13.23,303372.0,12.6622,12.6814,12.6335,12.6527,303372.0
2018-03-22 14:20:00,13.21,13.22,13.14,13.14,707172.0,12.6335,12.6431,12.5666,12.5666,707172.0
2018-03-22 14:25:00,13.13,13.16,13.07,13.08,937776.0,12.557,12.5857,12.4997,12.5092,937776.0
2018-03-22 14:30:00,13.08,13.12,13.03,13.1,739020.0,12.5092,12.5475,12.4614,12.5283,739020.0
2018-03-22 14:35:00,13.12,13.17,13.09,13.16,676296.0,12.5475,12.5953,12.5188,12.5857,676296.0
2018-03-22 14:40:00,13.16,13.17,13.1,13.14,429252.0,12.5857,12.5953,12.5283,12.5666,429252.0
2018-03-22 14:45:00,13.15,13.2,13.11,13.16,440424.0,12.5762,12.624,12.5379,12.5857,440424.0
2018-03-22 14:50:00,13.17,13.17,13.11,13.12,392100.0,12.5953,12.5953,12.5379,12.5475,392100.0
2018-03-22 14:55:00,13.11,13.11,13.01,13.04,870516.0,12.5379,12.5379,12.4423,12.471,870516.0
2018-03-22 15:00:00,13.04,13.13,13.02,13.1,513636.0,12.471,12.557,12.4518,12.5283,513636.0
2018-03-22 15:05:00,13.1,13.1,13.01,13.02,872136.0,12.5283,12.5283,12.4423,12.4518,872136.0
2018-03-22 15:10:00,13.02,13.05,12.98,12.99,774900.0,12.4518,12.4805,12.4136,12.4231,774900.0
2018-03-22 15:15:00,12.98,12.98,12.9,12.95,1483608.0,12.4136,12.4136,12.3371,12.3849,1483608.0
2018-03-22 15:20:00,12.94,13.05,12.94,13.02,733944.0,12.3753,12.4805,12.3753,12.4518,733944.0
2018-03-22 15:25:00,13.02,13.04,12.94,12.94,430764.0,12.4518,12.471,12.3753,12.3753,430764.0
2018-03-22 15:30:00,12.94,12.97,12.88,12.92,974100.0,12.3753,12.404,12.3179,12.3562,974100.0
2018-03-22 15:35:00,12.93,12.93,12.85,12.85,1055628.0,12.3658,12.3658,12.2893,12.2893,1055628.0
2018-03-22 15:40:00,12.85,12.89,12.81,12.86,1778448.0,12.2893,12.3275,12.251,12.2988,1778448.0
2018-03-22 15:45:00,12.86,12.86,12.71,12.77,3017892.0,12.2988,12.2988,12.1554,12.2128,3017892.0
2018-03-22 15:50:00,12.77,12.84,12.73,12.76,2718912.0,12.2128,12.2797,12.1745,12.2032,2718912.0
2018-03-22 15:55:00,12.75,12.78,12.68,12.71,3511740.0,12.1936,12.2223,12.1267,12.1554,3511740.0
2018-03-23 09:30:00,12.68,12.85,12.68,12.79,4137180.0,12.1267,12.2893,12.1267,12.2319,4137180.0
2018-03-23 09:35:00,12.79,12.8,12.65,12.65,2088396.0,12.2319,12.2414,12.098,12.098,2088396.0
2018-03-23 09:40:00,12.65,12.65,12.54,12.54,2314272.0,12.098,12.098,11.9928,11.9928,2314272.0
2018-03-23 09:45:00,12.54,12.56,12.45,12.53,2238648.0,11.9928,12.0119,11.9067,11.9832,2238648.0
2018-03-23 09:50:00,12.53,12.65,12.51,12.64,2478396.0,11.9832,12.098,11.9641,12.0884,2478396.0
2018-03-23 09:55:00,12.64,12.71,12.62,12.62,2029032.0,12.0884,12.1554,12.0693,12.0693,2029032.0
2018-03-23 10:00:00,12.64,12.73,12.62,12.67,1043568.0,12.0884,12.1745,12.0693,12.1171,1043568.0
2018-03-23 10:05:00,12.68,12.69,12.55,12.61,1053324.0,12.1267,12.1362,12.0024,12.0597,1053324.0
2018-03-23 10:10:00,12.59,12.69,12.57,12.59,831888.0,12.0406,12.1362,12.0215,12.0406,831888.0
2018-03-23 10:15:00,12.59,12.66,12.54,12.56,1048356.0,12.0406,12.1076,11.9928,12.0119,1048356.0
2018-03-23 10:20:00,12.56,12.61,12.51,12.54,1060860.0,12.0119,12.0597,11.9641,11.9928,1060860.0
2018-03-23 10:25:00,12.54,12.65,12.54,12.64,557544.0,11.9928,12.098,11.9928,12.0884,557544.0
2018-03-23 10:30:00,12.64,12.72,12.6,12.72,1472892.0,12.0884,12.1649,12.0502,12.1649,1472892.0
2018-03-23 10:35:00,12.71,12.72,12.67,12.67,560484.0,12.1554,12.1649,12.1171,12.1171,560484.0
2018-03-23 10:40:00,12.66,12.75,12.66,12.72,1102776.0,12.1076,12.1936,12.1076,12.1649,1102776.0
2018-03-23 10:45:00,12.73,12.8,12.7,12.71,1702608.0,12.1745,12.2414,12.1458,12.1554,1702608.0
2018-03-23 10:50:00,12.71,12.77,12.65,12.76,904236.0,12.1554,12.2128,12.098,12.2032,904236.0
2018-03-23 10:55:00,12.75,12.8,12.74,12.8,1391028.0,12.1936,12.2414,12.1841,12.2414,1391028.0
2018-03-23 11:00:00,12.79,12.83,12.69,12.74,1233108.0,12.2319,12.2701,12.1362,12.1841,1233108.0
2018-03-23 11:05:00,12.74,12.74,12.65,12.65,1189164.0,12.1841,12.1841,12.098,12.098,1189164.0
2018-03-23 11:10:00,12.65,12.67,12.61,12.65,598524.0,12.098,12.1171,12.0597,12.098,598524.0
2018-03-23 11:15:00,12.65,12.69,12.6,12.65,307608.0,12.098,12.1362,12.0502,12.098,307608.0
2018-03-23 11:20:00,12.64,12.67,12.58,12.6,911880.0,12.0884,12.1171,12.031,12.0502,911880.0
2018-03-23 11:25:00,12.6,12.65,12.56,12.57,951036.0,12.0502,12.098,12.0119,12.0215,951036.0
2018-03-23 11:30:00,12.56,12.6,12.56,12.59,248820.0,12.0119,12.0502,12.0119,12.0406,248820.0
2018-03-23 11:35:00,12.57,12.62,12.48,12.48,1260924.0,12.0215,12.0693,11.9354,11.9354,1260924.0
2018-03-23 11:40:00,12.49,12.51,12.42,12.42,2137884.0,11.945,11.9641,11.878,11.878,2137884.0
2018-03-23 11:45:00,12.42,12.44,12.37,12.39,1307340.0,11.878,11.8972,11.8302,11.8493,1307340.0
2018-03-23 11:50:00,12.38,12.41,12.34,12.39,1753080.0,11.8398,11.8685,11.8015,11.8493,1753080.0
2018-03-23 11:55:00,12.38,12.39,12.29,12.3,2230320.0,11.8398,11.8493,11.7537,11.7633,2230320.0
2018-03-23 12:00:00,12.3,12.43,12.29,12.4,1537944.0,11.7633,11.8876,11.7537,11.8589,1537944.0
2018-03-23 12:05:00,12.4,12.45,12.34,12.43,1257468.0,11.8589,11.9067,11.8015,11.8876,1257468.0
2018-03-23 12:10:00,12.44,12.44,12.36,12.4,867576.0,11.8972,11.8972,11.8206,11.8589,867576.0
2018-03-23 12:15:00,12.41,12.44,12.34,12.35,512772.0,11.8685,11.8972,11.8015,11.8111,512772.0
2018-03-23 12:20:00,12.35,12.43,12.35,12.43,473508.0,11.8111,11.8876,11.8111,11.8876,473508.0
2018-03-23 12:25:00,12.43,12.5,12.43,12.48,692148.0,11.8876,11.9545,11.8876,11.9354,692148.0
2018-03-23 12:30:00,12.49,12.49,12.43,12.44,280308.0,11.945,11.945,11.8876,11.8972,280308.0
2018-03-23 12:35:00,12.43,12.44,12.35,12.37,533976.0,11.8876,11.8972,11.8111,11.8302,533976.0
2018-03-23 12:40:00,12.37,12.37,12.31,12.31,502320.0,11.8302,11.8302,11.7728,11.7728,502320.0
2018-03-23 12:45:00,12.31,12.38,12.3,12.34,303672.0,11.7728,11.8398,11.7633,11.8015,303672.0
2018-03-23 12:50:00,12.37,12.4,12.32,12.35,591264.0,11.8302,11.8589,11.7824,11.8111,591264.0
2018-03-23 12:55:00,12.35,12.35,12.3,12.33,441900.0,11.8111,11.8111,11.7633,11.792,441900.0
2018-03-23 13:00:00,12.31,12.42,12.26,12.41,716664.0,11.7728,11.878,11.725,11.8685,716664.0
2018-03-23 13:05:00,12.41,12.48,12.4,12.47,590976.0,11.8685,11.9354,11.8589,11.9258,590976.0
2018-03-23 13:10:00,12.48,12.53,12.47,12.49,1129920.0,11.9354,11.9832,11.9258,11.945,1129920.0
2018-03-23 13:15:00,12.5,12.51,12.46,12.51,450984.0,11.9545,11.9641,11.9163,11.9641,450984.0
2018-03-23 13:20:00,12.51,12.59,12.47,12.58,930624.0,11.9641,12.0406,11.9258,12.031,930624.0
2018-03-23 13:25:00,12.58,12.58,12.5,12.53,702216.0,12.031,12.031,11.9545,11.9832,702216.0
2018-03-23 13:30:00,12.55,12.61,12.48,12.51,752820.0,12.0024,12.0597,11.9354,11.9641,752820.0
2018-03-23 13:35:00,12.51,12.52,12.44,12.46,722052.0,11.9641,11.9737,11.8972,11.9163,722052.0
2018-03-23 13:40:00,12.45,12.48,12.42,12.46,404400.0,11.9067,11.9354,11.878,11.9163,404400.0
2018-03-23 13:45:00,12.45,12.56,12.45,12.56,400992.0,11.9067,12.0119,11.9067,12.0119,400992.0
2018-03-23 13:50:00,12.55,12.7,12.55,12.69,1828416.0,12.0024,12.1458,12.0024,12.1362,1828416.0
2018-03-23 13:55:00,12.69,12.7,12.65,12.66,689292.0,12.1362,12.1458,12.098,12.1076,689292.0
2018-03-23 14:00:00,12.65,12.71,12.59,12.6,639516.0,12.098,12.1554,12.0406,12.0502,639516.0
2018-03-23 14:05:00,12.59,12.6,12.53,12.55,755808.0,12.0406,12.0502,11.9832,12.0024,755808.0
2018-03-23 14:10:00,12.55,12.55,12.44,12.44,887820.0,12.0024,12.0024,11.8972,11.8972,887820.0
2018-03-23 14:15:00,12.44,12.44,12.38,12.4,1133076.0,11.8972,11.8972,11.8398,11.8589,1133076.0
2018-03-23 14:20:00,12.38,12.44,12.36,12.42,650760.0,11.8398,11.8972,11.8206,11.878,650760.0
2018-03-23 14:25:00,12.42,12.42,12.35,12.41,931944.0,11.878,11.878,11.8111,11.8685,931944.0
2018-03-23 14:30:00,12.41,12.42,12.33,12.36,1511580.0,11.8685,11.878,11.792,11.8206,1511580.0
2018-03-23 14:35:00,12.37,12.38,12.32,12.36,612420.0,11.8302,11.8398,11.7824,11.8206,612420.0
2018-03-23 14:40:00,12.36,12.42,12.33,12.36,565368.0,11.8206,11.878,11.792,11.8206,565368.0
2018-03-23 14:45:00,12.35,12.35,12.24,12.25,1872804.0,11.8111,11.8111,11.7059,11.7154,1872804.0
2018-03-23 14:50:00,12.26,12.26,12.19,12.25,1678236.0,11.725,11.725,11.6581,11.7154,1678236.0
2018-03-23 14:55:00,12.25,12.25,12.06,12.08,3009948.0,11.7154,11.7154,11.5337,11.5529,3009948.0
2018-03-23 15:00:00,12.09,12.12,12.0,12.02,2235348.0,11.5624,11.5911,11.4764,11.4955,2235348.0
2018-03-23 15:05:00,12.04,12.09,11.96,11.97,1526412.0,11.5146,11.5624,11.4381,11.4477,1526412.0
2018-03-23 15:10:00,11.97,12.1,11.95,12.08,1743276.0,11.4477,11.572,11.4285,11.5529,1743276.0
2018-03-23 15:15:00,12.08,12.2,12.08,12.12,2293812.0,11.5529,11.6676,11.5529,11.5911,2293812.0
2018-03-23 15:20:00,12.11,12.14,12.01,12.02,1279320.0,11.5816,11.6102,11.4859,11.4955,1279320.0
2018-03-23 15:25:00,12.02,12.09,12.0,12.02,1071024.0,11.4955,11.5624,11.4764,11.4955,1071024.0
2018-03-23 15:30:00,12.03,12.03,11.93,11.96,1623312.0,11.505,11.505,11.4094,11.4381,1623312.0
2018-03-23 15:35:00,11.96,11.97,11.89,11.96,2264688.0,11.4381,11.4477,11.3712,11.4381,2264688.0
2018-03-23 15:40:00,11.96,11.99,11.87,11.9,1151436.0,11.4381,11.4668,11.352,11.3807,1151436.0
2018-03-23 15:45:00,11.89,11.92,11.84,11.85,1154712.0,11.3712,11.3998,11.3233,11.3329,1154712.0
2018-03-23 15:50:00,11.84,11.84,11.72,11.73,4162176.0,11.3233,11.3233,11.2086,11.2181,4162176.0
2018-03-23 15:55:00,11.72,11.82,11.71,11.71,2947272.0,11.2086,11.3042,11.199,11.199,2947272.0
2018-03-26 09:30:00,12.42,12.53,12.42,12.51,4619028.0,11.878,11.9832,11.878,11.9641,4619028.0
2018-03-26 09:35:00,12.51,12.53,12.43,12.53,3121200.0,11.9641,11.9832,11.8876,11.9832,3121200.0
2018-03-26 09:40:00,12.53,12.56,12.47,12.48,2601948.0,11.9832,12.0119,11.9258,11.9354,2601948.0
2018-03-26 09:45:00,12.48,12.53,12.46,12.49,1579092.0,11.9354,11.9832,11.9163,11.945,1579092.0
2018-03-26 09:50:00,12.5,12.51,12.42,12.51,1243944.0,11.9545,11.9641,11.878,11.9641,1243944.0
2018-03-26 09:55:00,12.52,12.55,12.48,12.48,1179768.0,11.9737,12.0024,11.9354,11.9354,1179768.0
2018-03-26 10:00:00,12.47,12.53,12.47,12.5,1029708.0,11.9258,11.9832,11.9258,11.9545,1029708.0
2018-03-26 10:05:00,12.5,12.5,12.42,12.46,1167972.0,11.9545,11.9545,11.878,11.9163,1167972.0
2018-03-26 10:10:00,12.46,12.46,12.38,12.38,762804.0,11.9163,11.9163,11.8398,11.8398,762804.0
2018-03-26 10:15:00,12.39,12.41,12.36,12.4,1047036.0,11.8493,11.8685,11.8206,11.8589,1047036.0
2018-03-26 10:20:00,12.4,12.46,12.38,12.42,704808.0,11.8589,11.9163,11.8398,11.878,704808.0
2018-03-26 10:25:00,12.42,12.42,12.31,12.31,1051332.0,11.878,11.878,11.7728,11.7728,1051332.0
2018-03-26 10:30:00,12.3,12.34,12.26,12.33,1691016.0,11.7633,11.8015,11.725,11.792,1691016.0
2018-03-26 10:35:00,12.33,12.35,12.28,12.28,643248.0,11.792,11.8111,11.7441,11.7441,643248.0
2018-03-26 10:40:00,12.28,12.32,12.21,12.24,1473816.0,11.7441,11.7824,11.6772,11.7059,1473816.0
2018-03-26 10:45:00,12.24,12.25,12.17,12.24,1157712.0,11.7059,11.7154,11.6389,11.7059,1157712.0
2018-03-26 10:50:00,12.24,12.3,12.24,12.29,719820.0,11.7059,11.7633,11.7059,11.7537,719820.0
2018-03-26 10:55:00,12.29,12.33,12.23,12.23,523704.0,11.7537,11.792,11.6963,11.6963,523704.0
2018-03-26 11:00:00,12.23,12.24,12.15,12.21,1185336.0,11.6963,11.7059,11.6198,11.6772,1185336.0
2018-03-26 11:05:00,12.2,12.21,12.02,12.02,1913340.0,11.6676,11.6772,11.4955,11.4955,1913340.0
2018-03-26 11:10:00,12.02,12.1,12.0,12.02,1010700.0,11.4955,11.572,11.4764,11.4955,1010700.0
2018-03-26 11:15:00,12.03,12.05,11.88,11.89,1474956.0,11.505,11.5242,11.3616,11.3712,1474956.0
2018-03-26 11:20:00,11.88,12.07,11.87,12.06,1798992.0,11.3616,11.5433,11.352,11.5337,1798992.0
2018-03-26 11:25:00,12.06,12.08,12.01,12.04,895212.0,11.5337,11.5529,11.4859,11.5146,895212.0
2018-03-26 11:30:00,12.03,12.15,11.99,12.12,1086120.0,11.505,11.6198,11.4668,11.5911,1086120.0
2018-03-26 11:35:00,12.13,12.15,12.09,12.14,625656.0,11.6007,11.6198,11.5624,11.6102,625656.0
2018-03-26 11:40:00,12.16,12.23,12.15,12.21,1106436.0,11.6294,11.6963,11.6198,11.6772,1106436.0
2018-03-26 11:45:00,12.21,12.21,12.17,12.18,390612.0,11.6772,11.6772,11.6389,11.6485,390612.0
2018-03-26 11:50:00,12.19,12.28,12.18,12.26,694704.0,11.6581,11.7441,11.6485,11.725,694704.0
2018-03-26 11:55:00,12.26,12.27,12.19,12.21,522144.0,11.725,11.7346,11.6581,11.6772,522144.0
2018-03-26 12:00:00,12.21,12.21,12.11,12.11,772920.0,11.6772,11.6772,11.5816,11.5816,772920.0
2018-03-26 12:05:00,12.11,12.24,12.11,12.23,424332.0,11.5816,11.7059,11.5816,11.6963,424332.0
2018-03-26 12:10:00,12.25,12.3,12.22,12.29,707376.0,11.7154,11.7633,11.6868,11.7537,707376.0
2018-03-26 12:15:00,12.3,12.3,12.26,12.26,790476.0,11.7633,11.7633,11.725,11.725,790476.0
2018-03-26 12:20:00,12.26,12.32,12.26,12.3,704640.0,11.725,11.7824,11.725,11.7633,704640.0
2018-03-26 12:25:00,12.3,12.36,12.3,12.33,1152456.0,11.7633,11.8206,11.7633,11.792,1152456.0
2018-03-26 12:30:00,12.33,12.35,12.31,12.34,406416.0,11.792,11.8111,11.7728,11.8015,406416.0
2018-03-26 12:35:00,12.34,12.41,12.33,12.34,1078440.0,11.8015,11.8685,11.792,11.8015,1078440.0
2018-03-26 12:40:00,12.33,12.36,12.33,12.35,346872.0,11.792,11.8206,11.792,11.8111,346872.0
2018-03-26 12:45:00,12.34,12.35,12.27,12.28,509016.0,11.8015,11.8111,11.7346,11.7441,509016.0
2018-03-26 12:50:00,12.29,12.31,12.27,12.28,343668.0,11.7537,11.7728,11.7346,11.7441,343668.0
2018-03-26 12:55:00,12.28,12.33,12.26,12.29,592044.0,11.7441,11.792,11.725,11.7537,592044.0
2018-03-26 13:00:00,12.29,12.37,12.29,12.34,713352.0,11.7537,11.8302,11.7537,11.8015,713352.0
2018-03-26 13:05:00,12.33,12.38,12.3,12.35,581964.0,11.792,11.8398,11.7633,11.8111,581964.0
2018-03-26 13:10:00,12.37,12.46,12.37,12.46,1151976.0,11.8302,11.9163,11.8302,11.9163,1151976.0
2018-03-26 13:15:00,12.46,12.5,12.46,12.47,1261200.0,11.9163,11.9545,11.9163,11.9258,1261200.0
2018-03-26 13:20:00,12.47,12.52,12.47,12.47,794472.0,11.9258,11.9737,11.9258,11.9258,794472.0
2018-03-26 13:25:00,12.47,12.47,12.43,12.44,759516.0,11.9258,11.9258,11.8876,11.8972,759516.0
2018-03-26 13:30:00,12.44,12.45,12.38,12.4,610320.0,11.8972,11.9067,11.8398,11.8589,610320.0
2018-03-26 13:35:00,12.4,12.45,12.4,12.44,453780.0,11.8589,11.9067,11.8589,11.8972,453780.0
2018-03-26 13:40:00,12.45,12.5,12.42,12.43,806148.0,11.9067,11.9545,11.878,11.8876,806148.0
2018-03-26 13:45:00,12.43,12.46,12.43,12.45,113760.0,11.8876,11.9163,11.8876,11.9067,113760.0
2018-03-26 13:50:00,12.44,12.46,12.37,12.37,630336.0,11.8972,11.9163,11.8302,11.8302,630336.0
2018-03-26 13:55:00,12.37,12.4,12.34,12.4,489552.0,11.8302,11.8589,11.8015,11.8589,489552.0
2018-03-26 14:00:00,12.41,12.46,12.39,12.46,575436.0,11.8685,11.9163,11.8493,11.9163,575436.0
2018-03-26 14:05:00,12.46,12.49,12.42,12.47,508224.0,11.9163,11.945,11.878,11.9258,508224.0
2018-03-26 14:10:00,12.48,12.56,12.48,12.53,1165920.0,11.9354,12.0119,11.9354,11.9832,1165920.0
2018-03-26 14:15:00,12.53,12.6,12.52,12.6,1224768.0,11.9832,12.0502,11.9737,12.0502,1224768.0
2018-03-26 14:20:00,12.59,12.67,12.59,12.62,2032572.0,12.0406,12.1171,12.0406,12.0693,2032572.0
2018-03-26 14:25:00,12.63,12.7,12.61,12.7,1243884.0,12.0789,12.1458,12.0597,12.1458,1243884.0
2018-03-26 14:30:00,12.7,12.75,12.7,12.71,1219536.0,12.1458,12.1936,12.1458,12.1554,1219536.0
2018-03-26 14:35:00,12.71,12.75,12.69,12.71,573924.0,12.1554,12.1936,12.1362,12.1554,573924.0
2018-03-26 14:40:00,12.73,12.74,12.71,12.73,519972.0,12.1745,12.1841,12.1554,12.1745,519972.0
2018-03-26 14:45:00,12.73,12.74,12.67,12.68,674460.0,12.1745,12.1841,12.1171,12.1267,674460.0
2018-03-26 14:50:00,12.69,12.8,12.69,12.8,925464.0,12.1362,12.2414,12.1362,12.2414,925464.0
2018-03-26 14:55:00,12.79,12.8,12.69,12.7,1338684.0,12.2319,12.2414,12.1362,12.1458,1338684.0
2018-03-26 15:00:00,12.7,12.77,12.69,12.75,709656.0,12.1458,12.2128,12.1362,12.1936,709656.0
2018-03-26 15:05:00,12.76,12.81,12.74,12.81,755280.0,12.2032,12.251,12.1841,12.251,755280.0
2018-03-26 15:10:00,12.81,12.83,12.78,12.8,844260.0,12.251,12.2701,12.2223,12.2414,844260.0
2018-03-26 15:15:00,12.8,12.85,12.8,12.84,1057596.0,12.2414,12.2893,12.2414,12.2797,1057596.0
2018-03-26 15:20:00,12.84,12.85,12.81,12.81,487584.0,12.2797,12.2893,12.251,12.251,487584.0
2018-03-26 15:25:00,12.82,12.85,12.8,12.85,692712.0,12.2606,12.2893,12.2414,12.2893,692712.0
2018-03-26 15:30:00,12.85,12.9,12.85,12.9,1230696.0,12.2893,12.3371,12.2893,12.3371,1230696.0
2018-03-26 15:35:00,12.9,12.91,12.86,12.91,848136.0,12.3371,12.3466,12.2988,12.3466,848136.0
2018-03-26 15:40:00,12.91,12.97,12.89,12.97,1557972.0,12.3466,12.404,12.3275,12.404,1557972.0
2018-03-26 15:45:00,12.97,13.04,12.96,13.04,2292540.0,12.404,12.471,12.3945,12.471,2292540.0
2018-03-26 15:50:00,13.04,13.05,12.98,13.04,1847448.0,12.471,12.4805,12.4136,12.471,1847448.0
2018-03-26 15:55:00,13.03,13.07,13.02,13.03,2274396.0,12.4614,12.4997,12.4518,12.4614,2274396.0
2018-03-27 09:30:00,13.32,13.32,13.14,13.16,3474216.0,12.7387,12.7387,12.5666,12.5857,3474216.0
2018-03-27 09:35:00,13.16,13.22,13.12,13.21,2780136.0,12.5857,12.6431,12.5475,12.6335,2780136.0
2018-03-27 09:40:00,13.2,13.25,13.13,13.13,1782996.0,12.624,12.6718,12.557,12.557,1782996.0
2018-03-27 09:45:00,13.13,13.14,13.05,13.07,2336100.0,12.557,12.5666,12.4805,12.4997,2336100.0
2018-03-27 09:50:00,13.07,13.14,13.06,13.12,2385096.0,12.4997,12.5666,12.4901,12.5475,2385096.0
2018-03-27 09:55:00,13.12,13.22,13.12,13.21,2676108.0,12.5475,12.6431,12.5475,12.6335,2676108.0
2018-03-27 10:00:00,13.2,13.24,13.13,13.24,2255760.0,12.624,12.6622,12.557,12.6622,2255760.0
2018-03-27 10:05:00,13.24,13.27,13.1,13.16,2821908.0,12.6622,12.6909,12.5283,12.5857,2821908.0
2018-03-27 10:10:00,13.15,13.15,12.98,13.03,3050100.0,12.5762,12.5762,12.4136,12.4614,3050100.0
2018-03-27 10:15:00,13.03,13.05,12.97,13.04,2021364.0,12.4614,12.4805,12.404,12.471,2021364.0
2018-03-27 10:20:00,13.04,13.09,12.99,13.03,1557072.0,12.471,12.5188,12.4231,12.4614,1557072.0
2018-03-27 10:25:00,13.04,13.12,13.0,13.07,1009788.0,12.471,12.5475,12.4327,12.4997,1009788.0
2018-03-27 10:30:00,13.07,13.08,12.97,12.99,1104264.0,12.4997,12.5092,12.404,12.4231,1104264.0
2018-03-27 10:35:00,12.99,13.07,12.98,13.06,598056.0,12.4231,12.4997,12.4136,12.4901,598056.0
2018-03-27 10:40:00,13.05,13.17,13.03,13.16,1173540.0,12.4805,12.5953,12.4614,12.5857,1173540.0
2018-03-27 10:45:00,13.17,13.18,13.07,13.08,730116.0,12.5953,12.6049,12.4997,12.5092,730116.0
2018-03-27 10:50:00,13.07,13.11,13.02,13.05,791568.0,12.4997,12.5379,12.4518,12.4805,791568.0
2018-03-27 10:55:00,13.04,13.09,12.98,13.0,1058940.0,12.471,12.5188,12.4136,12.4327,1058940.0
2018-03-27 11:00:00,13.0,13.01,12.92,12.96,1529856.0,12.4327,12.4423,12.3562,12.3945,1529856.0
2018-03-27 11:05:00,12.97,13.0,12.91,12.99,869112.0,12.404,12.4327,12.3466,12.4231,869112.0
2018-03-27 11:10:00,12.99,13.01,12.94,12.97,466344.0,12.4231,12.4423,12.3753,12.404,466344.0
2018-03-27 11:15:00,12.97,13.01,12.95,12.97,311136.0,12.404,12.4423,12.3849,12.404,311136.0
2018-03-27 11:20:00,12.96,12.98,12.9,12.95,786276.0,12.3945,12.4136,12.3371,12.3849,786276.0
2018-03-27 11:25:00,12.96,12.97,12.91,12.96,732696.0,12.3945,12.404,12.3466,12.3945,732696.0
2018-03-27 11:30:00,12.97,13.06,12.97,13.05,1084128.0,12.404,12.4901,12.404,12.4805,1084128.0
2018-03-27 11:35:00,13.04,13.1,13.01,13.09,1652292.0,12.471,12.5283,12.4423,12.5188,1652292.0
2018-03-27 11:40:00,13.09,13.16,13.09,13.16,932256.0,12.5188,12.5857,12.5188,12.5857,932256.0
2018-03-27 11:45:00,13.16,13.22,13.11,13.19,1291716.0,12.5857,12.6431,12.5379,12.6144,1291716.0
2018-03-27 11:50:00,13.18,13.21,13.14,13.16,785448.0,12.6049,12.6335,12.5666,12.5857,785448.0
2018-03-27 11:55:00,13.17,13.18,13.1,13.14,785136.0,12.5953,12.6049,12.5283,12.5666,785136.0
2018-03-27 12:00:00,13.14,13.17,13.1,13.16,530556.0,12.5666,12.5953,12.5283,12.5857,530556.0
2018-03-27 12:05:00,13.15,13.17,13.04,13.06,924348.0,12.5762,12.5953,12.471,12.4901,924348.0
2018-03-27 12:10:00,13.06,13.08,13.03,13.06,523056.0,12.4901,12.5092,12.4614,12.4901,523056.0
2018-03-27 12:15:00,13.07,13.07,13.01,13.03,599784.0,12.4997,12.4997,12.4423,12.4614,599784.0
2018-03-27 12:20:00,13.04,13.04,12.96,12.98,674988.0,12.471,12.471,12.3945,12.4136,674988.0
2018-03-27 12:25:00,12.97,12.97,12.85,12.86,1958832.0,12.404,12.404,12.2893,12.2988,1958832.0
2018-03-27 12:30:00,12.85,12.86,12.74,12.82,1980264.0,12.2893,12.2988,12.1841,12.2606,1980264.0
2018-03-27 12:35:00,12.82,12.86,12.79,12.82,1271520.0,12.2606,12.2988,12.2319,12.2606,1271520.0
2018-03-27 12:40:00,12.83,12.89,12.77,12.86,813384.0,12.2701,12.3275,12.2128,12.2988,813384.0
2018-03-27 12:45:00,12.85,12.93,12.84,12.87,1024176.0,12.2893,12.3658,12.2797,12.3084,1024176.0
2018-03-27 12:50:00,12.87,12.87,12.78,12.84,347184.0,12.3084,12.3084,12.2223,12.2797,347184.0
2018-03-27 12:55:00,12.84,12.91,12.8,12.88,432672.0,12.2797,12.3466,12.2414,12.3179,432672.0
2018-03-27 13:00:00,12.89,12.94,12.87,12.91,543876.0,12.3275,12.3753,12.3084,12.3466,543876.0
2018-03-27 13:05:00,12.91,12.93,12.88,12.91,690576.0,12.3466,12.3658,12.3179,12.3466,690576.0
2018-03-27 13:10:00,12.89,12.92,12.82,12.91,847464.0,12.3275,12.3562,12.2606,12.3466,847464.0
2018-03-27 13:15:00,12.92,12.96,12.88,12.9,552096.0,12.3562,12.3945,12.3179,12.3371,552096.0
2018-03-27 13:20:00,12.9,12.9,12.81,12.81,341124.0,12.3371,12.3371,12.251,12.251,341124.0
2018-03-27 13:25:00,12.81,12.86,12.78,12.78,1162116.0,12.251,12.2988,12.2223,12.2223,1162116.0
2018-03-27 13:30:00,12.78,12.81,12.72,12.75,589404.0,12.2223,12.251,12.1649,12.1936,589404.0
2018-03-27 13:35:00,12.75,12.76,12.66,12.67,1182528.0,12.1936,12.2032,12.1076,12.1171,1182528.0
2018-03-27 13:40:00,12.67,12.73,12.64,12.73,966996.0,12.1171,12.1745,12.0884,12.1745,966996.0
2018-03-27 13:45:00,12.74,12.74,12.63,12.63,478704.0,12.1841,12.1841,12.0789,12.0789,478704.0
2018-03-27 13:50:00,12.64,12.64,12.49,12.55,2465640.0,12.0884,12.0884,11.945,12.0024,2465640.0
2018-03-27 13:55:00,12.55,12.62,12.5,12.59,1655904.0,12.0024,12.0693,11.9545,12.0406,1655904.0
2018-03-27 14:00:00,12.59,12.59,12.4,12.42,1706052.0,12.0406,12.0406,11.8589,11.878,1706052.0
2018-03-27 14:05:00,12.44,12.48,12.41,12.42,1496856.0,11.8972,11.9354,11.8685,11.878,1496856.0
2018-03-27 14:10:00,12.42,12.54,12.39,12.51,1883604.0,11.878,11.9928,11.8493,11.9641,1883604.0
2018-03-27 14:15:00,12.51,12.59,12.51,12.59,746520.0,11.9641,12.0406,11.9641,12.0406,746520.0
2018-03-27 14:20:00,12.59,12.59,12.47,12.49,814020.0,12.0406,12.0406,11.9258,11.945,814020.0
2018-03-27 14:25:00,12.49,12.49,12.32,12.32,1957104.0,11.945,11.945,11.7824,11.7824,1957104.0
2018-03-27 14:30:00,12.32,12.38,12.27,12.36,1706796.0,11.7824,11.8398,11.7346,11.8206,1706796.0
2018-03-27 14:35:00,12.37,12.43,12.35,12.42,875460.0,11.8302,11.8876,11.8111,11.878,875460.0
2018-03-27 14:40:00,12.43,12.47,12.4,12.41,1265976.0,11.8876,11.9258,11.8589,11.8685,1265976.0
2018-03-27 14:45:00,12.41,12.41,12.23,12.28,1901136.0,11.8685,11.8685,11.6963,11.7441,1901136.0
2018-03-27 14:50:00,12.27,12.33,12.26,12.27,1156992.0,11.7346,11.792,11.725,11.7346,1156992.0
2018-03-27 14:55:00,12.26,12.3,12.19,12.19,2148192.0,11.725,11.7633,11.6581,11.6581,2148192.0
2018-03-27 15:00:00,12.2,12.21,12.06,12.08,3297720.0,11.6676,11.6772,11.5337,11.5529,3297720.0
2018-03-27 15:05:00,12.08,12.11,11.9,12.03,4703664.0,11.5529,11.5816,11.3807,11.505,4703664.0
2018-03-27 15:10:00,12.04,12.07,11.91,11.95,2034120.0,11.5146,11.5433,11.3903,11.4285,2034120.0
2018-03-27 15:15:00,11.95,12.11,11.95,12.02,2644476.0,11.4285,11.5816,11.4285,11.4955,2644476.0
2018-03-27 15:20:00,12.01,12.03,11.91,11.93,1820988.0,11.4859,11.505,11.3903,11.4094,1820988.0
2018-03-27 15:25:00,11.94,11.94,11.77,11.78,2825292.0,11.419,11.419,11.2564,11.266,2825292.0
2018-03-27 15:30:00,11.78,11.81,11.5,11.62,5598948.0,11.266,11.2946,10.9982,11.1129,5598948.0
2018-03-27 15:35:00,11.62,11.76,11.62,11.73,2176200.0,11.1129,11.2468,11.1129,11.2181,2176200.0
2018-03-27 15:40:00,11.72,11.72,11.57,11.57,2213640.0,11.2086,11.2086,11.0651,11.0651,2213640.0
2018-03-27 15:45:00,11.57,11.59,11.43,11.51,3436740.0,11.0651,11.0842,10.9312,11.0077,3436740.0
2018-03-27 15:50:00,11.51,11.75,11.49,11.67,2894460.0,11.0077,11.2373,10.9886,11.1608,2894460.0
2018-03-27 15:55:00,11.66,11.78,11.6,11.73,2858340.0,11.1512,11.266,11.0938,11.2181,2858340.0
2018-03-28 09:30:00,11.56,11.72,11.51,11.61,3921984.0,11.0556,11.2086,11.0077,11.1034,3921984.0
2018-03-28 09:35:00,11.61,11.69,11.28,11.28,4797048.0,11.1034,11.1799,10.7878,10.7878,4797048.0
2018-03-28 09:40:00,11.29,11.39,11.2,11.36,4868892.0,10.7973,10.893,10.7113,10.8643,4868892.0
2018-03-28 09:45:00,11.37,11.56,11.25,11.54,3728916.0,10.8738,11.0556,10.7591,11.0364,3728916.0
2018-03-28 09:50:00,11.54,11.67,11.46,11.6,2571036.0,11.0364,11.1608,10.9599,11.0938,2571036.0
2018-03-28 09:55:00,11.59,11.65,11.49,11.64,2012580.0,11.0842,11.1416,10.9886,11.1321,2012580.0
2018-03-28 10:00:00,11.64,11.8,11.58,11.77,1893420.0,11.1321,11.2851,11.0747,11.2564,1893420.0
2018-03-28 10:05:00,11.77,11.82,11.65,11.71,1646964.0,11.2564,11.3042,11.1416,11.199,1646964.0
2018-03-28 10:10:00,11.71,11.72,11.52,11.54,1446948.0,11.199,11.2086,11.0173,11.0364,1446948.0
2018-03-28 10:15:00,11.54,11.6,11.43,11.47,1665564.0,11.0364,11.0938,10.9312,10.9695,1665564.0
2018-03-28 10:20:00,11.48,11.55,11.38,11.38,1252296.0,10.979,11.046,10.8834,10.8834,1252296.0
2018-03-28 10:25:00,11.38,11.48,11.36,11.48,1507176.0,10.8834,10.979,10.8643,10.979,1507176.0
2018-03-28 10:30:00,11.48,11.57,11.4,11.43,1371312.0,10.979,11.0651,10.9025,10.9312,1371312.0
2018-03-28 10:35:00,11.41,11.43,11.33,11.38,870960.0,10.9121,10.9312,10.8356,10.8834,870960.0
2018-03-28 10:40:00,11.37,11.37,11.23,11.29,1711248.0,10.8738,10.8738,10.74,10.7973,1711248.0
2018-03-28 10:45:00,11.3,11.3,11.09,11.16,2850936.0,10.8069,10.8069,10.6061,10.673,2850936.0
2018-03-28 10:50:00,11.16,11.32,11.08,11.31,1948536.0,10.673,10.826,10.5965,10.8165,1948536.0
2018-03-28 10:55:00,11.31,11.36,11.24,11.35,1003284.0,10.8165,10.8643,10.7495,10.8547,1003284.0
2018-03-28 11:00:00,11.35,11.45,11.31,11.32,1438044.0,10.8547,10.9504,10.8165,10.826,1438044.0
2018-03-28 11:05:00,11.32,11.44,11.32,11.41,1002312.0,10.826,10.9408,10.826,10.9121,1002312.0
2018-03-28 11:10:00,11.4,11.48,11.32,11.32,1240416.0,10.9025,10.979,10.826,10.826,1240416.0
2018-03-28 11:15:00,11.32,11.4,11.24,11.36,1136244.0,10.826,10.9025,10.7495,10.8643,1136244.0
2018-03-28 11:20:00,11.36,11.36,11.18,11.23,943944.0,10.8643,10.8643,10.6921,10.74,943944.0
2018-03-28 11:25:00,11.22,11.35,11.18,11.21,1356084.0,10.7304,10.8547,10.6921,10.7208,1356084.0
2018-03-28 11:30:00,11.22,11.32,11.14,11.27,1506456.0,10.7304,10.826,10.6539,10.7782,1506456.0
2018-03-28 11:35:00,11.28,11.43,11.28,11.36,1588428.0,10.7878,10.9312,10.7878,10.8643,1588428.0
2018-03-28 11:40:00,11.36,11.57,11.35,11.54,1763844.0,10.8643,11.0651,10.8547,11.0364,1763844.0
2018-03-28 11:45:00,11.54,11.56,11.45,11.51,1747416.0,11.0364,11.0556,10.9504,11.0077,1747416.0
2018-03-28 11:50:00,11.51,11.51,11.35,11.36,617820.0,11.0077,11.0077,10.8547,10.8643,617820.0
2018-03-28 11:55:00,11.36,11.54,11.36,11.43,555360.0,10.8643,11.0364,10.8643,10.9312,555360.0
2018-03-28 12:00:00,11.45,11.55,11.4,11.41,751512.0,10.9504,11.046,10.9025,10.9121,751512.0
2018-03-28 12:05:00,11.41,11.55,11.41,11.53,596904.0,10.9121,11.046,10.9121,11.0269,596904.0
2018-03-28 12:10:00,11.53,11.79,11.53,11.78,2613000.0,11.0269,11.2755,11.0269,11.266,2613000.0
2018-03-28 12:15:00,11.78,11.87,11.7,11.86,2227788.0,11.266,11.352,11.1894,11.3425,2227788.0
2018-03-28 12:20:00,11.86,11.9,11.77,11.81,2153100.0,11.3425,11.3807,11.2564,11.2946,2153100.0
2018-03-28 12:25:00,11.82,11.85,11.63,11.64,1717440.0,11.3042,11.3329,11.1225,11.1321,1717440.0
2018-03-28 12:30:00,11.65,11.69,11.59,11.62,1041468.0,11.1416,11.1799,11.0842,11.1129,1041468.0
2018-03-28 12:35:00,11.62,11.71,11.62,11.66,785220.0,11.1129,11.199,11.1129,11.1512,785220.0
2018-03-28 12:40:00,11.68,11.77,11.67,11.69,1440828.0,11.1703,11.2564,11.1608,11.1799,1440828.0
2018-03-28 12:45:00,11.67,11.71,11.53,11.57,1037712.0,11.1608,11.199,11.0269,11.0651,1037712.0
2018-03-28 12:50:00,11.57,11.6,11.53,11.55,558444.0,11.0651,11.0938,11.0269,11.046,558444.0
2018-03-28 12:55:00,11.54,11.54,11.43,11.44,1714416.0,11.0364,11.0364,10.9312,10.9408,1714416.0
2018-03-28 13:00:00,11.43,11.44,11.32,11.41,1974000.0,10.9312,10.9408,10.826,10.9121,1974000.0
2018-03-28 13:05:00,11.41,11.53,11.41,11.53,1195008.0,10.9121,11.0269,10.9121,11.0269,1195008.0
2018-03-28 13:10:00,11.53,11.53,11.45,11.49,966660.0,11.0269,11.0269,10.9504,10.9886,966660.0
2018-03-28 13:15:00,11.51,11.51,11.35,11.38,587748.0,11.0077,11.0077,10.8547,10.8834,587748.0
2018-03-28 13:20:00,11.39,11.63,11.38,11.58,1364892.0,10.893,11.1225,10.8834,11.0747,1364892.0
2018-03-28 13:25:00,11.61,11.63,11.52,11.57,862692.0,11.1034,11.1225,11.0173,11.0651,862692.0
2018-03-28 13:30:00,11.58,11.6,11.43,11.48,644520.0,11.0747,11.0938,10.9312,10.979,644520.0
2018-03-28 13:35:00,11.46,11.58,11.45,11.56,573420.0,10.9599,11.0747,10.9504,11.0556,573420.0
2018-03-28 13:40:00,11.54,11.6,11.48,11.57,364812.0,11.0364,11.0938,10.979,11.0651,364812.0
2018-03-28 13:45:00,11.57,11.75,11.57,11.68,1218912.0,11.0651,11.2373,11.0651,11.1703,1218912.0
2018-03-28 13:50:00,11.68,11.68,11.59,11.61,571896.0,11.1703,11.1703,11.0842,11.1034,571896.0
2018-03-28 13:55:00,11.63,11.65,11.57,11.59,519972.0,11.1225,11.1416,11.0651,11.0842,519972.0
2018-03-28 14:00:00,11.61,11.67,11.45,11.49,757272.0,11.1034,11.1608,10.9504,10.9886,757272.0
2018-03-28 14:05:00,11.47,11.49,11.42,11.46,390216.0,10.9695,10.9886,10.9217,10.9599,390216.0
2018-03-28 14:10:00,11.45,11.46,11.38,11.44,707556.0,10.9504,10.9599,10.8834,10.9408,707556.0
2018-03-28 14:15:00,11.44,11.54,11.44,11.51,569016.0,10.9408,11.0364,10.9408,11.0077,569016.0
2018-03-28 14:20:00,11.53,11.63,11.49,11.49,698748.0,11.0269,11.1225,10.9886,10.9886,698748.0
2018-03-28 14:25:00,11.49,11.55,11.42,11.42,511032.0,10.9886,11.046,10.9217,10.9217,511032.0
2018-03-28 14:30:00,11.41,11.46,11.39,11.45,882252.0,10.9121,10.9599,10.893,10.9504,882252.0
2018-03-28 14:35:00,11.47,11.6,11.41,11.6,773292.0,10.9695,11.0938,10.9121,11.0938,773292.0
2018-03-28 14:40:00,11.6,11.68,11.48,11.5,1646148.0,11.0938,11.1703,10.979,10.9982,1646148.0
2018-03-28 14:45:00,11.49,11.51,11.44,11.51,708336.0,10.9886,11.0077,10.9408,11.0077,708336.0
2018-03-28 14:50:00,11.5,11.56,11.47,11.5,698124.0,10.9982,11.0556,10.9695,10.9982,698124.0
2018-03-28 14:55:00,11.5,11.51,11.39,11.42,648612.0,10.9982,11.0077,10.893,10.9217,648612.0
2018-03-28 15:00:00,11.41,11.44,11.28,11.28,1049352.0,10.9121,10.9408,10.7878,10.7878,1049352.0
2018-03-28 15:05:00,11.27,11.34,11.21,11.22,1345620.0,10.7782,10.8452,10.7208,10.7304,1345620.0
2018-03-28 15:10:00,11.21,11.37,11.21,11.36,1189488.0,10.7208,10.8738,10.7208,10.8643,1189488.0
2018-03-28 15:15:00,11.36,11.43,11.31,11.37,728424.0,10.8643,10.9312,10.8165,10.8738,728424.0
2018-03-28 15:20:00,11.38,11.49,11.3,11.46,1391004.0,10.8834,10.9886,10.8069,10.9599,1391004.0
2018-03-28 15:25:00,11.45,11.48,11.36,11.47,871092.0,10.9504,10.979,10.8643,10.9695,871092.0
2018-03-28 15:30:00,11.47,11.53,11.41,11.43,1061220.0,10.9695,11.0269,10.9121,10.9312,1061220.0
2018-03-28 15:35:00,11.44,11.6,11.42,11.58,1101948.0,10.9408,11.0938,10.9217,11.0747,1101948.0
2018-03-28 15:40:00,11.57,11.59,11.44,11.45,1138584.0,11.0651,11.0842,10.9408,10.9504,1138584.0
2018-03-28 15:45:00,11.44,11.51,11.44,11.5,945720.0,10.9408,11.0077,10.9408,10.9982,945720.0
2018-03-28 15:50:00,11.51,11.53,11.43,11.45,1683228.0,11.0077,11.0269,10.9312,10.9504,1683228.0
2018-03-28 15:55:00,11.45,11.45,11.34,11.36,2723832.0,10.9504,10.9504,10.8452,10.8643,2723832.0
2018-03-29 09:30:00,11.54,11.64,11.49,11.53,3413028.0,11.0364,11.1321,10.9886,11.0269,3413028.0
2018-03-29 09:35:00,11.53,11.54,11.44,11.47,1950288.0,11.0269,11.0364,10.9408,10.9695,1950288.0
2018-03-29 09:40:00,11.47,11.48,11.35,11.43,1449804.0,10.9695,10.979,10.8547,10.9312,1449804.0
2018-03-29 09:45:00,11.43,11.43,11.28,11.3,1434744.0,10.9312,10.9312,10.7878,10.8069,1434744.0
2018-03-29 09:50:00,11.29,11.3,11.21,11.3,2806428.0,10.7973,10.8069,10.7208,10.8069,2806428.0
2018-03-29 09:55:00,11.3,11.35,11.21,11.26,2122008.0,10.8069,10.8547,10.7208,10.7686,2122008.0
2018-03-29 10:00:00,11.28,11.37,11.25,11.34,1486176.0,10.7878,10.8738,10.7591,10.8452,1486176.0
2018-03-29 10:05:00,11.36,11.42,11.31,11.32,1678356.0,10.8643,10.9217,10.8165,10.826,1678356.0
2018-03-29 10:10:00,11.33,11.46,11.33,11.44,1217244.0,10.8356,10.9599,10.8356,10.9408,1217244.0
2018-03-29 10:15:00,11.44,11.46,11.39,11.44,713424.0,10.9408,10.9599,10.893,10.9408,713424.0
2018-03-29 10:20:00,11.44,11.49,11.37,11.47,958980.0,10.9408,10.9886,10.8738,10.9695,958980.0
2018-03-29 10:25:00,11.47,11.48,11.42,11.44,958272.0,10.9695,10.979,10.9217,10.9408,958272.0
2018-03-29 10:30:00,11.44,11.54,11.42,11.53,1055292.0,10.9408,11.0364,10.9217,11.0269,1055292.0
2018-03-29 10:35:00,11.53,11.57,11.53,11.57,962208.0,11.0269,11.0651,11.0269,11.0651,962208.0
2018-03-29 10:40:00,11.57,11.65,11.54,11.61,1510164.0,11.0651,11.1416,11.0364,11.1034,1510164.0
2018-03-29 10:45:00,11.61,11.69,11.59,11.67,1961436.0,11.1034,11.1799,11.0842,11.1608,1961436.0
2018-03-29 10:50:00,11.67,11.79,11.65,11.77,2608152.0,11.1608,11.2755,11.1416,11.2564,2608152.0
2018-03-29 10:55:00,11.78,11.85,11.74,11.85,2056548.0,11.266,11.3329,11.2277,11.3329,2056548.0
2018-03-29 11:00:00,11.84,11.88,11.81,11.84,1969740.0,11.3233,11.3616,11.2946,11.3233,1969740.0
2018-03-29 11:05:00,11.83,11.92,11.82,11.88,1475472.0,11.3138,11.3998,11.3042,11.3616,1475472.0
2018-03-29 11:10:00,11.88,11.89,11.75,11.77,2768604.0,11.3616,11.3712,11.2373,11.2564,2768604.0
2018-03-29 11:15:00,11.77,11.8,11.72,11.75,1161168.0,11.2564,11.2851,11.2086,11.2373,1161168.0
2018-03-29 11:20:00,11.75,11.77,11.71,11.74,676752.0,11.2373,11.2564,11.199,11.2277,676752.0
2018-03-29 11:25:00,11.74,11.82,11.74,11.77,920472.0,11.2277,11.3042,11.2277,11.2564,920472.0
2018-03-29 11:30:00,11.77,11.78,11.66,11.73,1317072.0,11.2564,11.266,11.1512,11.2181,1317072.0
2018-03-29 11:35:00,11.73,11.73,11.65,11.67,746376.0,11.2181,11.2181,11.1416,11.1608,746376.0
2018-03-29 11:40:00,11.67,11.75,11.66,11.74,563892.0,11.1608,11.2373,11.1512,11.2277,563892.0
2018-03-29 11:45:00,11.73,11.79,11.7,11.77,973128.0,11.2181,11.2755,11.1894,11.2564,973128.0
2018-03-29 11:50:00,11.78,11.8,11.75,11.77,719976.0,11.266,11.2851,11.2373,11.2564,719976.0
2018-03-29 11:55:00,11.77,11.8,11.76,11.77,400524.0,11.2564,11.2851,11.2468,11.2564,400524.0
2018-03-29 12:00:00,11.78,11.8,11.65,11.66,884388.0,11.266,11.2851,11.1416,11.1512,884388.0
2018-03-29 12:05:00,11.67,11.7,11.63,11.65,482604.0,11.1608,11.1894,11.1225,11.1416,482604.0
2018-03-29 12:10:00,11.64,11.71,11.61,11.68,718656.0,11.1321,11.199,11.1034,11.1703,718656.0
2018-03-29 12:15:00,11.69,11.75,11.66,11.74,444936.0,11.1799,11.2373,11.1512,11.2277,444936.0
2018-03-29 12:20:00,11.74,11.76,11.7,11.72,446292.0,11.2277,11.2468,11.1894,11.2086,446292.0
2018-03-29 12:25:00,11.73,11.82,11.71,11.81,625368.0,11.2181,11.3042,11.199,11.2946,625368.0
2018-03-29 12:30:00,11.82,11.82,11.78,11.78,462468.0,11.3042,11.3042,11.266,11.266,462468.0
2018-03-29 12:35:00,11.8,11.81,11.79,11.8,246924.0,11.2851,11.2946,11.2755,11.2851,246924.0
2018-03-29 12:40:00,11.8,11.8,11.73,11.75,438960.0,11.2851,11.2851,11.2181,11.2373,438960.0
2018-03-29 12:45:00,11.76,11.77,11.74,11.75,278508.0,11.2468,11.2564,11.2277,11.2373,278508.0
2018-03-29 12:50:00,11.75,11.85,11.75,11.84,766044.0,11.2373,11.3329,11.2373,11.3233,766044.0
2018-03-29 12:55:00,11.84,11.86,11.81,11.82,857880.0,11.3233,11.3425,11.2946,11.3042,857880.0
2018-03-29 13:00:00,11.83,11.85,11.76,11.76,475188.0,11.3138,11.3329,11.2468,11.2468,475188.0
2018-03-29 13:05:00,11.76,11.76,11.69,11.72,481992.0,11.2468,11.2468,11.1799,11.2086,481992.0
2018-03-29 13:10:00,11.72,11.77,11.7,11.74,406668.0,11.2086,11.2564,11.1894,11.2277,406668.0
2018-03-29 13:15:00,11.74,11.8,11.73,11.79,314868.0,11.2277,11.2851,11.2181,11.2755,314868.0
2018-03-29 13:20:00,11.79,11.81,11.77,11.81,346404.0,11.2755,11.2946,11.2564,11.2946,346404.0
2018-03-29 13:25:00,11.8,11.84,11.77,11.84,451104.0,11.2851,11.3233,11.2564,11.3233,451104.0
2018-03-29 13:30:00,11.84,11.9,11.81,11.88,815904.0,11.3233,11.3807,11.2946,11.3616,815904.0
2018-03-29 13:35:00,11.88,11.95,11.86,11.91,986256.0,11.3616,11.4285,11.3425,11.3903,986256.0
2018-03-29 13:40:00,11.9,11.98,11.89,11.97,975516.0,11.3807,11.4572,11.3712,11.4477,975516.0
2018-03-29 13:45:00,11.97,12.0,11.94,12.0,963972.0,11.4477,11.4764,11.419,11.4764,963972.0
2018-03-29 13:50:00,11.99,12.05,11.99,12.02,1174104.0,11.4668,11.5242,11.4668,11.4955,1174104.0
2018-03-29 13:55:00,12.03,12.12,12.01,12.06,1835652.0,11.505,11.5911,11.4859,11.5337,1835652.0
2018-03-29 14:00:00,12.06,12.06,11.99,12.03,1024176.0,11.5337,11.5337,11.4668,11.505,1024176.0
2018-03-29 14:05:00,12.02,12.09,12.02,12.08,1022724.0,11.4955,11.5624,11.4955,11.5529,1022724.0
2018-03-29 14:10:00,12.08,12.15,12.08,12.11,1286220.0,11.5529,11.6198,11.5529,11.5816,1286220.0
2018-03-29 14:15:00,12.11,12.12,12.02,12.07,621624.0,11.5816,11.5911,11.4955,11.5433,621624.0
2018-03-29 14:20:00,12.06,12.1,11.99,11.99,664980.0,11.5337,11.572,11.4668,11.4668,664980.0
2018-03-29 14:25:00,12.0,12.11,12.0,12.1,1191912.0,11.4764,11.5816,11.4764,11.572,1191912.0
2018-03-29 14:30:00,12.1,12.17,12.09,12.17,1797132.0,11.572,11.6389,11.5624,11.6389,1797132.0
2018-03-29 14:35:00,12.17,12.18,12.15,12.16,784656.0,11.6389,11.6485,11.6198,11.6294,784656.0
2018-03-29 14:40:00,12.17,12.22,12.13,12.21,1727736.0,11.6389,11.6868,11.6007,11.6772,1727736.0
2018-03-29 14:45:00,12.21,12.25,12.19,12.25,1761204.0,11.6772,11.7154,11.6581,11.7154,1761204.0
2018-03-29 14:50:00,12.25,12.26,12.2,12.23,750024.0,11.7154,11.725,11.6676,11.6963,750024.0
2018-03-29 14:55:00,12.24,12.26,12.2,12.2,1767900.0,11.7059,11.725,11.6676,11.6676,1767900.0
2018-03-29 15:00:00,12.2,12.28,12.17,12.28,1250256.0,11.6676,11.7441,11.6389,11.7441,1250256.0
2018-03-29 15:05:00,12.28,12.31,12.27,12.3,874488.0,11.7441,11.7728,11.7346,11.7633,874488.0
2018-03-29 15:10:00,12.29,12.31,12.25,12.26,546336.0,11.7537,11.7728,11.7154,11.725,546336.0
2018-03-29 15:15:00,12.25,12.28,12.21,12.23,864648.0,11.7154,11.7441,11.6772,11.6963,864648.0
2018-03-29 15:20:00,12.23,12.23,12.12,12.12,1829736.0,11.6963,11.6963,11.5911,11.5911,1829736.0
2018-03-29 15:25:00,12.12,12.12,12.04,12.12,1179192.0,11.5911,11.5911,11.5146,11.5911,1179192.0
2018-03-29 15:30:00,12.12,12.12,11.98,12.01,1212444.0,11.5911,11.5911,11.4572,11.4859,1212444.0
2018-03-29 15:35:00,12.01,12.04,11.96,12.03,1216632.0,11.4859,11.5146,11.4381,11.505,1216632.0
2018-03-29 15:40:00,12.03,12.07,12.01,12.02,957960.0,11.505,11.5433,11.4859,11.4955,957960.0
2018-03-29 15:45:00,12.03,12.14,12.03,12.14,1522656.0,11.505,11.6102,11.505,11.6102,1522656.0
2018-03-29 15:50:00,12.14,12.16,12.03,12.03,1778616.0,11.6102,11.6294,11.505,11.505,1778616.0
2018-03-29 15:55:00,12.04,12.04,11.97,11.99,1754100.0,11.5146,11.5146,11.4477,11.4668,1754100.0
2018-04-02 09:30:00,11.71,11.78,11.65,11.76,3177720.0,11.199,11.266,11.1416,11.2468,3177720.0
2018-04-02 09:35:00,11.76,11.88,11.75,11.84,1918464.0,11.2468,11.3616,11.2373,11.3233,1918464.0
2018-04-02 09:40:00,11.83,11.83,11.68,11.68,1315476.0,11.3138,11.3138,11.1703,11.1703,1315476.0
2018-04-02 09:45:00,11.68,11.68,11.55,11.58,3165564.0,11.1703,11.1703,11.046,11.0747,3165564.0
2018-04-02 09:50:00,11.58,11.58,11.49,11.49,1986648.0,11.0747,11.0747,10.9886,10.9886,1986648.0
2018-04-02 09:55:00,11.49,11.56,11.47,11.54,1248888.0,10.9886,11.0556,10.9695,11.0364,1248888.0
2018-04-02 10:00:00,11.52,11.53,11.39,11.46,1972416.0,11.0173,11.0269,10.893,10.9599,1972416.0
2018-04-02 10:05:00,11.46,11.52,11.42,11.48,1080972.0,10.9599,11.0173,10.9217,10.979,1080972.0
2018-04-02 10:10:00,11.48,11.51,11.37,11.38,1477164.0,10.979,11.0077,10.8738,10.8834,1477164.0
2018-04-02 10:15:00,11.38,11.45,11.37,11.42,1198728.0,10.8834,10.9504,10.8738,10.9217,1198728.0
2018-04-02 10:20:00,11.44,11.46,11.35,11.45,1525716.0,10.9408,10.9599,10.8547,10.9504,1525716.0
2018-04-02 10:25:00,11.45,11.45,11.32,11.34,1858524.0,10.9504,10.9504,10.826,10.8452,1858524.0
2018-04-02 10:30:00,11.33,11.34,11.27,11.28,1611012.0,10.8356,10.8452,10.7782,10.7878,1611012.0
2018-04-02 10:35:00,11.27,11.32,11.23,11.31,1988040.0,10.7782,10.826,10.74,10.8165,1988040.0
2018-04-02 10:40:00,11.32,11.39,11.31,11.33,1411188.0,10.826,10.893,10.8165,10.8356,1411188.0
2018-04-02 10:45:00,11.33,11.38,11.28,11.36,1081332.0,10.8356,10.8834,10.7878,10.8643,1081332.0
2018-04-02 10:50:00,11.35,11.36,11.24,11.25,1250004.0,10.8547,10.8643,10.7495,10.7591,1250004.0
2018-04-02 10:55:00,11.25,11.28,11.19,11.21,1478280.0,10.7591,10.7878,10.7017,10.7208,1478280.0
2018-04-02 11:00:00,11.2,11.21,11.14,11.16,1686672.0,10.7113,10.7208,10.6539,10.673,1686672.0
2018-04-02 11:05:00,11.15,11.15,11.02,11.11,2957148.0,10.6634,10.6634,10.5391,10.6252,2957148.0
2018-04-02 11:10:00,11.11,11.14,11.07,11.09,900084.0,10.6252,10.6539,10.5869,10.6061,900084.0
2018-04-02 11:15:00,11.09,11.17,11.05,11.14,1550592.0,10.6061,10.6826,10.5678,10.6539,1550592.0
2018-04-02 11:20:00,11.13,11.18,11.08,11.15,1663884.0,10.6443,10.6921,10.5965,10.6634,1663884.0
2018-04-02 11:25:00,11.16,11.19,11.09,11.19,883812.0,10.673,10.7017,10.6061,10.7017,883812.0
2018-04-02 11:30:00,11.19,11.19,11.07,11.07,1107996.0,10.7017,10.7017,10.5869,10.5869,1107996.0
2018-04-02 11:35:00,11.08,11.08,10.84,10.9,4608180.0,10.5965,10.5965,10.367,10.4244,4608180.0
2018-04-02 11:40:00,10.9,10.93,10.77,10.88,3763344.0,10.4244,10.453,10.3,10.4052,3763344.0
2018-04-02 11:45:00,10.88,10.98,10.83,10.92,1447968.0,10.4052,10.5009,10.3574,10.4435,1447968.0
2018-04-02 11:50:00,10.92,10.98,10.87,10.94,898128.0,10.4435,10.5009,10.3957,10.4626,898128.0
2018-04-02 11:55:00,10.93,11.02,10.9,10.91,883932.0,10.453,10.5391,10.4244,10.4339,883932.0
2018-04-02 12:00:00,10.91,10.96,10.86,10.93,895716.0,10.4339,10.4817,10.3861,10.453,895716.0
2018-04-02 12:05:00,10.95,10.95,10.83,10.87,1046340.0,10.4722,10.4722,10.3574,10.3957,1046340.0
2018-04-02 12:10:00,10.88,10.94,10.81,10.92,1071036.0,10.4052,10.4626,10.3383,10.4435,1071036.0
2018-04-02 12:15:00,10.94,10.99,10.86,10.97,845484.0,10.4626,10.5104,10.3861,10.4913,845484.0
2018-04-02 12:20:00,10.97,11.0,10.95,10.97,1055604.0,10.4913,10.52,10.4722,10.4913,1055604.0
2018-04-02 12:25:00,10.97,11.04,10.93,11.0,1239504.0,10.4913,10.5582,10.453,10.52,1239504.0
2018-04-02 12:30:00,10.99,11.1,10.99,11.07,1342896.0,10.5104,10.6156,10.5104,10.5869,1342896.0
2018-04-02 12:35:00,11.07,11.13,11.04,11.05,1484904.0,10.5869,10.6443,10.5582,10.5678,1484904.0
2018-04-02 12:40:00,11.05,11.18,11.01,11.15,1188888.0,10.5678,10.6921,10.5296,10.6634,1188888.0
2018-04-02 12:45:00,11.15,11.17,11.1,11.14,1325100.0,10.6634,10.6826,10.6156,10.6539,1325100.0
2018-04-02 12:50:00,11.14,11.14,11.04,11.05,865428.0,10.6539,10.6539,10.5582,10.5678,865428.0
2018-04-02 12:55:00,11.04,11.07,11.0,11.03,763236.0,10.5582,10.5869,10.52,10.5487,763236.0
2018-04-02 13:00:00,11.04,11.09,10.95,10.97,687936.0,10.5582,10.6061,10.4722,10.4913,687936.0
2018-04-02 13:05:00,10.96,11.01,10.92,10.92,667440.0,10.4817,10.5296,10.4435,10.4435,667440.0
2018-04-02 13:10:00,10.92,10.98,10.89,10.9,1296624.0,10.4435,10.5009,10.4148,10.4244,1296624.0
2018-04-02 13:15:00,10.9,10.94,10.87,10.87,786936.0,10.4244,10.4626,10.3957,10.3957,786936.0
2018-04-02 13:20:00,10.89,10.9,10.84,10.86,632100.0,10.4148,10.4244,10.367,10.3861,632100.0
2018-04-02 13:25:00,10.85,10.85,10.78,10.8,1789368.0,10.3765,10.3765,10.3096,10.3287,1789368.0
2018-04-02 13:30:00,10.79,10.89,10.79,10.86,784092.0,10.3192,10.4148,10.3192,10.3861,784092.0
2018-04-02 13:35:00,10.87,10.92,10.85,10.86,903348.0,10.3957,10.4435,10.3765,10.3861,903348.0
2018-04-02 13:40:00,10.86,10.86,10.74,10.75,1767108.0,10.3861,10.3861,10.2713,10.2809,1767108.0
2018-04-02 13:45:00,10.75,10.79,10.71,10.74,1331676.0,10.2809,10.3192,10.2426,10.2713,1331676.0
2018-04-02 13:50:00,10.75,10.82,10.73,10.75,1013904.0,10.2809,10.3478,10.2618,10.2809,1013904.0
2018-04-02 13:55:00,10.76,10.77,10.69,10.69,744048.0,10.2905,10.3,10.2235,10.2235,744048.0
2018-04-02 14:00:00,10.69,10.69,10.59,10.62,2218128.0,10.2235,10.2235,10.1279,10.1566,2218128.0
2018-04-02 14:05:00,10.62,10.71,10.56,10.69,1885332.0,10.1566,10.2426,10.0992,10.2235,1885332.0
2018-04-02 14:10:00,10.68,10.72,10.63,10.7,1143528.0,10.214,10.2522,10.1661,10.2331,1143528.0
2018-04-02 14:15:00,10.71,10.76,10.68,10.73,1124064.0,10.2426,10.2905,10.214,10.2618,1124064.0
2018-04-02 14:20:00,10.74,10.8,10.73,10.77,1088604.0,10.2713,10.3287,10.2618,10.3,1088604.0
2018-04-02 14:25:00,10.78,10.78,10.64,10.67,1309080.0,10.3096,10.3096,10.1757,10.2044,1309080.0
2018-04-02 14:30:00,10.67,10.78,10.63,10.76,871176.0,10.2044,10.3096,10.1661,10.2905,871176.0
2018-04-02 14:35:00,10.76,10.77,10.63,10.65,877152.0,10.2905,10.3,10.1661,10.1853,877152.0
2018-04-02 14:40:00,10.65,10.65,10.56,10.63,801396.0,10.1853,10.1853,10.0992,10.1661,801396.0
2018-04-02 14:45:00,10.6,10.71,10.58,10.7,892356.0,10.1374,10.2426,10.1183,10.2331,892356.0
2018-04-02 14:50:00,10.7,10.81,10.69,10.79,1491408.0,10.2331,10.3383,10.2235,10.3192,1491408.0
2018-04-02 14:55:00,10.78,10.8,10.72,10.79,958032.0,10.3096,10.3287,10.2522,10.3192,958032.0
2018-04-02 15:00:00,10.79,10.84,10.74,10.79,1212552.0,10.3192,10.367,10.2713,10.3192,1212552.0
2018-04-02 15:05:00,10.78,10.8,10.73,10.78,848748.0,10.3096,10.3287,10.2618,10.3096,848748.0
2018-04-02 15:10:00,10.76,10.9,10.75,10.87,761868.0,10.2905,10.4244,10.2809,10.3957,761868.0
2018-04-02 15:15:00,10.88,10.92,10.84,10.92,1287864.0,10.4052,10.4435,10.367,10.4435,1287864.0
2018-04-02 15:20:00,10.92,10.95,10.76,10.78,1648812.0,10.4435,10.4722,10.2905,10.3096,1648812.0
2018-04-02 15:25:00,10.77,10.78,10.72,10.76,953724.0,10.3,10.3096,10.2522,10.2905,953724.0
2018-04-02 15:30:00,10.77,10.82,10.64,10.66,1399548.0,10.3,10.3478,10.1757,10.1948,1399548.0
2018-04-02 15:35:00,10.66,10.76,10.66,10.71,772668.0,10.1948,10.2905,10.1948,10.2426,772668.0
2018-04-02 15:40:00,10.7,10.79,10.67,10.78,975216.0,10.2331,10.3192,10.2044,10.3096,975216.0
2018-04-02 15:45:00,10.78,10.91,10.78,10.88,1404660.0,10.3096,10.4339,10.3096,10.4052,1404660.0
2018-04-02 15:50:00,10.9,11.04,10.9,11.03,1883352.0,10.4244,10.5582,10.4244,10.5487,1883352.0
2018-04-02 15:55:00,11.02,11.04,10.88,10.95,2504340.0,10.5391,10.5582,10.4052,10.4722,2504340.0
2018-04-03 09:30:00,11.23,11.26,11.13,11.15,3395424.0,10.74,10.7686,10.6443,10.6634,3395424.0
2018-04-03 09:35:00,11.15,11.26,11.13,11.26,2692176.0,10.6634,10.7686,10.6443,10.7686,2692176.0
2018-04-03 09:40:00,11.26,11.29,11.17,11.17,2472756.0,10.7686,10.7973,10.6826,10.6826,2472756.0
2018-04-03 09:45:00,11.18,11.26,11.17,11.19,1159416.0,10.6921,10.7686,10.6826,10.7017,1159416.0
2018-04-03 09:50:00,11.18,11.19,11.06,11.1,2057652.0,10.6921,10.7017,10.5774,10.6156,2057652.0
2018-04-03 09:55:00,11.1,11.13,10.98,11.02,1746312.0,10.6156,10.6443,10.5009,10.5391,1746312.0
2018-04-03 10:00:00,11.03,11.03,10.93,10.98,1304352.0,10.5487,10.5487,10.453,10.5009,1304352.0
2018-04-03 10:05:00,10.97,10.97,10.82,10.86,2277768.0,10.4913,10.4913,10.3478,10.3861,2277768.0
2018-04-03 10:10:00,10.87,10.87,10.77,10.8,1629576.0,10.3957,10.3957,10.3,10.3287,1629576.0
2018-04-03 10:15:00,10.8,10.84,10.72,10.73,2173524.0,10.3287,10.367,10.2522,10.2618,2173524.0
2018-04-03 10:20:00,10.72,10.82,10.7,10.78,1444380.0,10.2522,10.3478,10.2331,10.3096,1444380.0
2018-04-03 10:25:00,10.78,10.9,10.75,10.9,1510692.0,10.3096,10.4244,10.2809,10.4244,1510692.0
2018-04-03 10:30:00,10.9,10.98,10.87,10.98,2618940.0,10.4244,10.5009,10.3957,10.5009,2618940.0
2018-04-03 10:35:00,10.98,10.98,10.89,10.9,1435932.0,10.5009,10.5009,10.4148,10.4244,1435932.0
2018-04-03 10:40:00,10.9,10.97,10.9,10.93,604896.0,10.4244,10.4913,10.4244,10.453,604896.0
2018-04-03 10:45:00,10.91,11.06,10.9,10.99,1682796.0,10.4339,10.5774,10.4244,10.5104,1682796.0
2018-04-03 10:50:00,10.98,11.05,10.97,11.0,1189380.0,10.5009,10.5678,10.4913,10.52,1189380.0
2018-04-03 10:55:00,11.01,11.18,10.99,11.14,2223300.0,10.5296,10.6921,10.5104,10.6539,2223300.0
2018-04-03 11:00:00,11.14,11.27,11.14,11.22,1749516.0,10.6539,10.7782,10.6539,10.7304,1749516.0
2018-04-03 11:05:00,11.22,11.37,11.21,11.31,2384592.0,10.7304,10.8738,10.7208,10.8165,2384592.0
2018-04-03 11:10:00,11.31,11.32,11.21,11.22,1854600.0,10.8165,10.826,10.7208,10.7304,1854600.0
2018-04-03 11:15:00,11.22,11.29,11.18,11.25,1604748.0,10.7304,10.7973,10.6921,10.7591,1604748.0
2018-04-03 11:20:00,11.26,11.26,11.17,11.17,962856.0,10.7686,10.7686,10.6826,10.6826,962856.0
2018-04-03 11:25:00,11.17,11.26,11.16,11.21,1190664.0,10.6826,10.7686,10.673,10.7208,1190664.0
2018-04-03 11:30:00,11.2,11.22,11.11,11.14,919980.0,10.7113,10.7304,10.6252,10.6539,919980.0
2018-04-03 11:35:00,11.15,11.16,11.05,11.08,1680216.0,10.6634,10.673,10.5678,10.5965,1680216.0
2018-04-03 11:40:00,11.08,11.11,11.03,11.08,830172.0,10.5965,10.6252,10.5487,10.5965,830172.0
2018-04-03 11:45:00,11.08,11.12,10.99,10.99,1711332.0,10.5965,10.6348,10.5104,10.5104,1711332.0
2018-04-03 11:50:00,10.99,11.0,10.93,10.97,1018632.0,10.5104,10.52,10.453,10.4913,1018632.0
2018-04-03 11:55:00,10.97,11.0,10.91,10.91,811236.0,10.4913,10.52,10.4339,10.4339,811236.0
2018-04-03 12:00:00,10.91,11.01,10.91,11.0,1064028.0,10.4339,10.5296,10.4339,10.52,1064028.0
2018-04-03 12:05:00,11.01,11.05,10.99,11.02,1179444.0,10.5296,10.5678,10.5104,10.5391,1179444.0
2018-04-03 12:10:00,11.02,11.03,10.96,10.98,742068.0,10.5391,10.5487,10.4817,10.5009,742068.0
2018-04-03 12:15:00,10.97,11.02,10.92,10.94,608352.0,10.4913,10.5391,10.4435,10.4626,608352.0
2018-04-03 12:20:00,10.95,10.97,10.84,10.86,943104.0,10.4722,10.4913,10.367,10.3861,943104.0
2018-04-03 12:25:00,10.86,10.88,10.83,10.88,904392.0,10.3861,10.4052,10.3574,10.4052,904392.0
2018-04-03 12:30:00,10.88,10.95,10.87,10.92,861180.0,10.4052,10.4722,10.3957,10.4435,861180.0
2018-04-03 12:35:00,10.93,10.96,10.89,10.93,750696.0,10.453,10.4817,10.4148,10.453,750696.0
2018-04-03 12:40:00,10.94,11.03,10.94,11.0,1403328.0,10.4626,10.5487,10.4626,10.52,1403328.0
2018-04-03 12:45:00,11.0,11.02,10.92,10.94,780504.0,10.52,10.5391,10.4435,10.4626,780504.0
2018-04-03 12:50:00,10.95,10.96,10.88,10.88,361308.0,10.4722,10.4817,10.4052,10.4052,361308.0
2018-04-03 12:55:00,10.88,10.96,10.88,10.94,882396.0,10.4052,10.4817,10.4052,10.4626,882396.0
2018-04-03 13:00:00,10.94,10.96,10.89,10.96,514224.0,10.4626,10.4817,10.4148,10.4817,514224.0
2018-04-03 13:05:00,10.96,11.01,10.96,10.96,515364.0,10.4817,10.5296,10.4817,10.4817,515364.0
2018-04-03 13:10:00,10.97,11.03,10.92,10.93,1067844.0,10.4913,10.5487,10.4435,10.453,1067844.0
2018-04-03 13:15:00,10.93,11.02,10.92,11.01,530736.0,10.453,10.5391,10.4435,10.5296,530736.0
2018-04-03 13:20:00,11.01,11.12,11.01,11.1,1391244.0,10.5296,10.6348,10.5296,10.6156,1391244.0
2018-04-03 13:25:00,11.09,11.13,11.06,11.08,948852.0,10.6061,10.6443,10.5774,10.5965,948852.0
2018-04-03 13:30:00,11.09,11.12,11.05,11.06,510288.0,10.6061,10.6348,10.5678,10.5774,510288.0
2018-04-03 13:35:00,11.07,11.07,11.02,11.02,304704.0,10.5869,10.5869,10.5391,10.5391,304704.0
2018-04-03 13:40:00,11.02,11.08,11.02,11.06,461244.0,10.5391,10.5965,10.5391,10.5774,461244.0
2018-04-03 13:45:00,11.06,11.08,10.98,10.99,716256.0,10.5774,10.5965,10.5009,10.5104,716256.0
2018-04-03 13:50:00,10.98,11.07,10.98,11.07,403764.0,10.5009,10.5869,10.5009,10.5869,403764.0
2018-04-03 13:55:00,11.06,11.12,11.06,11.08,1073952.0,10.5774,10.6348,10.5774,10.5965,1073952.0
2018-04-03 14:00:00,11.08,11.11,11.05,11.09,307116.0,10.5965,10.6252,10.5678,10.6061,307116.0
2018-04-03 14:05:00,11.1,11.1,11.01,11.05,385752.0,10.6156,10.6156,10.5296,10.5678,385752.0
2018-04-03 14:10:00,11.04,11.04,11.0,11.02,213024.0,10.5582,10.5582,10.52,10.5391,213024.0
2018-04-03 14:15:00,11.01,11.01,10.92,10.95,682260.0,10.5296,10.5296,10.4435,10.4722,682260.0
2018-04-03 14:20:00,10.95,10.99,10.92,10.98,482532.0,10.4722,10.5104,10.4435,10.5009,482532.0
2018-04-03 14:25:00,10.98,10.98,10.89,10.92,539928.0,10.5009,10.5009,10.4148,10.4435,539928.0
2018-04-03 14:30:00,10.92,10.92,10.81,10.83,1302792.0,10.4435,10.4435,10.3383,10.3574,1302792.0
2018-04-03 14:35:00,10.83,10.89,10.81,10.89,604212.0,10.3574,10.4148,10.3383,10.4148,604212.0
2018-04-03 14:40:00,10.89,10.92,10.8,10.8,848808.0,10.4148,10.4435,10.3287,10.3287,848808.0
2018-04-03 14:45:00,10.8,11.11,10.8,11.08,2903664.0,10.3287,10.6252,10.3287,10.5965,2903664.0
2018-04-03 14:50:00,11.08,11.1,11.03,11.06,1336596.0,10.5965,10.6156,10.5487,10.5774,1336596.0
2018-04-03 14:55:00,11.05,11.23,11.05,11.19,1950936.0,10.5678,10.74,10.5678,10.7017,1950936.0
2018-04-03 15:00:00,11.19,11.31,11.14,11.27,1775340.0,10.7017,10.8165,10.6539,10.7782,1775340.0
2018-04-03 15:05:00,11.28,11.4,11.27,11.37,2857608.0,10.7878,10.9025,10.7782,10.8738,2857608.0
2018-04-03 15:10:00,11.37,11.43,11.23,11.27,3820176.0,10.8738,10.9312,10.74,10.7782,3820176.0
2018-04-03 15:15:00,11.27,11.31,11.21,11.29,1376580.0,10.7782,10.8165,10.7208,10.7973,1376580.0
2018-04-03 15:20:00,11.29,11.33,11.24,11.27,1172292.0,10.7973,10.8356,10.7495,10.7782,1172292.0
2018-04-03 15:25:00,11.27,11.36,11.27,11.35,962028.0,10.7782,10.8643,10.7782,10.8547,962028.0
2018-04-03 15:30:00,11.35,11.35,11.22,11.23,1529460.0,10.8547,10.8547,10.7304,10.74,1529460.0
2018-04-03 15:35:00,11.24,11.25,11.16,11.24,982740.0,10.7495,10.7591,10.673,10.7495,982740.0
2018-04-03 15:40:00,11.25,11.29,11.23,11.26,1002804.0,10.7591,10.7973,10.74,10.7686,1002804.0
2018-04-03 15:45:00,11.24,11.33,11.21,11.22,1241808.0,10.7495,10.8356,10.7208,10.7304,1241808.0
2018-04-03 15:50:00,11.23,11.28,11.22,11.25,1186248.0,10.74,10.7878,10.7304,10.7591,1186248.0
2018-04-03 15:55:00,11.25,11.3,11.25,11.29,1914084.0,10.7591,10.8069,10.7591,10.7973,1914084.0
2018-04-04 09:30:00,10.64,10.86,10.6,10.86,4032132.0,10.1757,10.3861,10.1374,10.3861,4032132.0
2018-04-04 09:35:00,10.86,10.93,10.81,10.82,2402916.0,10.3861,10.453,10.3383,10.3478,2402916.0
2018-04-04 09:40:00,10.82,10.91,10.76,10.88,2006328.0,10.3478,10.4339,10.2905,10.4052,2006328.0
2018-04-04 09:45:00,10.87,10.89,10.78,10.8,1338912.0,10.3957,10.4148,10.3096,10.3287,1338912.0
2018-04-04 09:50:00,10.8,10.88,10.76,10.88,1610700.0,10.3287,10.4052,10.2905,10.4052,1610700.0
2018-04-04 09:55:00,10.88,10.92,10.84,10.9,1055832.0,10.4052,10.4435,10.367,10.4244,1055832.0
2018-04-04 10:00:00,10.9,10.9,10.76,10.85,1878156.0,10.4244,10.4244,10.2905,10.3765,1878156.0
2018-04-04 10:05:00,10.84,10.93,10.79,10.87,1246188.0,10.367,10.453,10.3192,10.3957,1246188.0
2018-04-04 10:10:00,10.88,10.99,10.87,10.93,1666428.0,10.4052,10.5104,10.3957,10.453,1666428.0
2018-04-04 10:15:00,10.93,10.97,10.87,10.9,1298388.0,10.453,10.4913,10.3957,10.4244,1298388.0
2018-04-04 10:20:00,10.9,10.9,10.81,10.85,859284.0,10.4244,10.4244,10.3383,10.3765,859284.0
2018-04-04 10:25:00,10.86,10.92,10.85,10.88,548208.0,10.3861,10.4435,10.3765,10.4052,548208.0
2018-04-04 10:30:00,10.87,10.9,10.79,10.8,1171584.0,10.3957,10.4244,10.3192,10.3287,1171584.0
2018-04-04 10:35:00,10.79,10.83,10.74,10.81,1394544.0,10.3192,10.3574,10.2713,10.3383,1394544.0
2018-04-04 10:40:00,10.81,10.86,10.79,10.83,641520.0,10.3383,10.3861,10.3192,10.3574,641520.0
2018-04-04 10:45:00,10.83,11.03,10.82,11.03,1486404.0,10.3574,10.5487,10.3478,10.5487,1486404.0
2018-04-04 10:50:00,11.03,11.04,10.98,11.0,1283808.0,10.5487,10.5582,10.5009,10.52,1283808.0
2018-04-04 10:55:00,11.0,11.09,11.0,11.07,1353624.0,10.52,10.6061,10.52,10.5869,1353624.0
2018-04-04 11:00:00,11.08,11.08,11.01,11.02,662364.0,10.5965,10.5965,10.5296,10.5391,662364.0
2018-04-04 11:05:00,11.03,11.03,10.95,10.98,895992.0,10.5487,10.5487,10.4722,10.5009,895992.0
2018-04-04 11:10:00,10.98,11.04,10.97,10.98,681840.0,10.5009,10.5582,10.4913,10.5009,681840.0
2018-04-04 11:15:00,10.99,11.14,10.99,11.12,1289676.0,10.5104,10.6539,10.5104,10.6348,1289676.0
2018-04-04 11:20:00,11.12,11.24,11.12,11.22,1596732.0,10.6348,10.7495,10.6348,10.7304,1596732.0
2018-04-04 11:25:00,11.22,11.24,11.17,11.19,643908.0,10.7304,10.7495,10.6826,10.7017,643908.0
2018-04-04 11:30:00,11.19,11.34,11.17,11.28,2712636.0,10.7017,10.8452,10.6826,10.7878,2712636.0
2018-04-04 11:35:00,11.27,11.31,11.22,11.25,949716.0,10.7782,10.8165,10.7304,10.7591,949716.0
2018-04-04 11:40:00,11.25,11.28,11.19,11.21,785940.0,10.7591,10.7878,10.7017,10.7208,785940.0
2018-04-04 11:45:00,11.22,11.29,11.19,11.23,880560.0,10.7304,10.7973,10.7017,10.74,880560.0
2018-04-04 11:50:00,11.23,11.24,11.18,11.2,625512.0,10.74,10.7495,10.6921,10.7113,625512.0
2018-04-04 11:55:00,11.21,11.28,11.21,11.26,351912.0,10.7208,10.7878,10.7208,10.7686,351912.0
2018-04-04 12:00:00,11.27,11.29,11.23,11.27,357480.0,10.7782,10.7973,10.74,10.7782,357480.0
2018-04-04 12:05:00,11.26,11.37,11.23,11.36,1095816.0,10.7686,10.8738,10.74,10.8643,1095816.0
2018-04-04 12:10:00,11.36,11.42,11.36,11.39,1698516.0,10.8643,10.9217,10.8643,10.893,1698516.0
2018-04-04 12:15:00,11.38,11.39,11.35,11.38,493260.0,10.8834,10.893,10.8547,10.8834,493260.0
2018-04-04 12:20:00,11.37,11.45,11.32,11.43,1391364.0,10.8738,10.9504,10.826,10.9312,1391364.0
2018-04-04 12:25:00,11.43,11.45,11.39,11.42,1256028.0,10.9312,10.9504,10.893,10.9217,1256028.0
2018-04-04 12:30:00,11.42,11.44,11.35,11.38,619992.0,10.9217,10.9408,10.8547,10.8834,619992.0
2018-04-04 12:35:00,11.39,11.47,11.38,11.43,1116672.0,10.893,10.9695,10.8834,10.9312,1116672.0
2018-04-04 12:40:00,11.43,11.46,11.38,11.45,659724.0,10.9312,10.9599,10.8834,10.9504,659724.0
2018-04-04 12:45:00,11.46,11.49,11.4,11.4,852996.0,10.9599,10.9886,10.9025,10.9025,852996.0
2018-04-04 12:50:00,11.4,11.41,11.32,11.35,835740.0,10.9025,10.9121,10.826,10.8547,835740.0
2018-04-04 12:55:00,11.35,11.39,11.34,11.34,1030416.0,10.8547,10.893,10.8452,10.8452,1030416.0
2018-04-04 13:00:00,11.34,11.36,11.28,11.29,767340.0,10.8452,10.8643,10.7878,10.7973,767340.0
2018-04-04 13:05:00,11.29,11.33,11.24,11.26,747420.0,10.7973,10.8356,10.7495,10.7686,747420.0
2018-04-04 13:10:00,11.26,11.26,11.2,11.25,1231344.0,10.7686,10.7686,10.7113,10.7591,1231344.0
2018-04-04 13:15:00,11.26,11.27,11.22,11.22,435216.0,10.7686,10.7782,10.7304,10.7304,435216.0
2018-04-04 13:20:00,11.21,11.23,11.14,11.17,1166136.0,10.7208,10.74,10.6539,10.6826,1166136.0
2018-04-04 13:25:00,11.17,11.21,11.12,11.2,1074024.0,10.6826,10.7208,10.6348,10.7113,1074024.0
2018-04-04 13:30:00,11.19,11.21,11.16,11.17,951492.0,10.7017,10.7208,10.673,10.6826,951492.0
2018-04-04 13:35:00,11.17,11.26,11.17,11.23,824880.0,10.6826,10.7686,10.6826,10.74,824880.0
2018-04-04 13:40:00,11.24,11.3,11.24,11.3,721644.0,10.7495,10.8069,10.7495,10.8069,721644.0
2018-04-04 13:45:00,11.29,11.29,11.21,11.22,604128.0,10.7973,10.7973,10.7208,10.7304,604128.0
2018-04-04 13:50:00,11.22,11.23,11.19,11.21,291840.0,10.7304,10.74,10.7017,10.7208,291840.0
2018-04-04 13:55:00,11.22,11.26,11.21,11.26,319488.0,10.7304,10.7686,10.7208,10.7686,319488.0
2018-04-04 14:00:00,11.27,11.3,11.24,11.29,728976.0,10.7782,10.8069,10.7495,10.7973,728976.0
2018-04-04 14:05:00,11.3,11.37,11.3,11.35,884988.0,10.8069,10.8738,10.8069,10.8547,884988.0
2018-04-04 14:10:00,11.38,11.42,11.36,11.42,730728.0,10.8834,10.9217,10.8643,10.9217,730728.0
2018-04-04 14:15:00,11.42,11.51,11.41,11.48,1638252.0,10.9217,11.0077,10.9121,10.979,1638252.0
2018-04-04 14:20:00,11.48,11.54,11.47,11.52,1332240.0,10.979,11.0364,10.9695,11.0173,1332240.0
2018-04-04 14:25:00,11.52,11.57,11.49,11.56,1891536.0,11.0173,11.0651,10.9886,11.0556,1891536.0
2018-04-04 14:30:00,11.56,11.61,11.53,11.54,1370580.0,11.0556,11.1034,11.0269,11.0364,1370580.0
2018-04-04 14:35:00,11.55,11.55,11.46,11.47,1225872.0,11.046,11.046,10.9599,10.9695,1225872.0
2018-04-04 14:40:00,11.48,11.6,11.46,11.58,1000548.0,10.979,11.0938,10.9599,11.0747,1000548.0
2018-04-04 14:45:00,11.59,11.61,11.53,11.56,1239216.0,11.0842,11.1034,11.0269,11.0556,1239216.0
2018-04-04 14:50:00,11.56,11.6,11.56,11.57,1102260.0,11.0556,11.0938,11.0556,11.0651,1102260.0
2018-04-04 14:55:00,11.56,11.63,11.55,11.62,1083072.0,11.0556,11.1225,11.046,11.1129,1083072.0
2018-04-04 15:00:00,11.61,11.68,11.6,11.66,1537476.0,11.1034,11.1703,11.0938,11.1512,1537476.0
2018-04-04 15:05:00,11.67,11.7,11.63,11.7,1015392.0,11.1608,11.1894,11.1225,11.1894,1015392.0
2018-04-04 15:10:00,11.69,11.7,11.62,11.62,1407036.0,11.1799,11.1894,11.1129,11.1129,1407036.0
2018-04-04 15:15:00,11.62,11.64,11.58,11.58,1093080.0,11.1129,11.1321,11.0747,11.0747,1093080.0
2018-04-04 15:20:00,11.59,11.72,11.58,11.7,1496052.0,11.0842,11.2086,11.0747,11.1894,1496052.0
2018-04-04 15:25:00,11.71,11.76,11.68,11.76,2151048.0,11.199,11.2468,11.1703,11.2468,2151048.0
2018-04-04 15:30:00,11.76,11.8,11.74,11.75,1958088.0,11.2468,11.2851,11.2277,11.2373,1958088.0
2018-04-04 15:35:00,11.76,11.81,11.75,11.8,1576272.0,11.2468,11.2946,11.2373,11.2851,1576272.0
2018-04-04 15:40:00,11.8,11.83,11.77,11.78,876492.0,11.2851,11.3138,11.2564,11.266,876492.0
2018-04-04 15:45:00,11.78,11.83,11.77,11.83,1227624.0,11.266,11.3138,11.2564,11.3138,1227624.0
2018-04-04 15:50:00,11.83,11.92,11.83,11.91,3321576.0,11.3138,11.3998,11.3138,11.3903,3321576.0
2018-04-04 15:55:00,11.91,11.93,11.82,11.82,2071368.0,11.3903,11.4094,11.3042,11.3042,2071368.0
2018-04-05 09:30:00,12.18,12.23,12.09,12.23,4195308.0,11.6485,11.6963,11.5624,11.6963,4195308.0
2018-04-05 09:35:00,12.23,12.23,12.04,12.05,3954576.0,11.6963,11.6963,11.5146,11.5242,3954576.0
2018-04-05 09:40:00,12.04,12.12,12.03,12.07,3097080.0,11.5146,11.5911,11.505,11.5433,3097080.0
2018-04-05 09:45:00,12.08,12.09,11.95,11.99,2768844.0,11.5529,11.5624,11.4285,11.4668,2768844.0
2018-04-05 09:50:00,11.98,12.05,11.94,12.05,2299764.0,11.4572,11.5242,11.419,11.5242,2299764.0
2018-04-05 09:55:00,12.05,12.1,12.01,12.1,1575948.0,11.5242,11.572,11.4859,11.572,1575948.0
2018-04-05 10:00:00,12.09,12.1,12.0,12.02,1472388.0,11.5624,11.572,11.4764,11.4955,1472388.0
2018-04-05 10:05:00,12.03,12.13,12.03,12.08,1376100.0,11.505,11.6007,11.505,11.5529,1376100.0
2018-04-05 10:10:00,12.08,12.12,12.03,12.09,1186608.0,11.5529,11.5911,11.505,11.5624,1186608.0
2018-04-05 10:15:00,12.08,12.09,11.99,12.0,959400.0,11.5529,11.5624,11.4668,11.4764,959400.0
2018-04-05 10:20:00,12.0,12.01,11.96,11.99,974916.0,11.4764,11.4859,11.4381,11.4668,974916.0
2018-04-05 10:25:00,11.99,12.0,11.94,11.98,1079904.0,11.4668,11.4764,11.419,11.4572,1079904.0
2018-04-05 10:30:00,11.97,12.05,11.97,12.0,1189092.0,11.4477,11.5242,11.4477,11.4764,1189092.0
2018-04-05 10:35:00,12.0,12.02,11.96,11.99,680460.0,11.4764,11.4955,11.4381,11.4668,680460.0
2018-04-05 10:40:00,12.0,12.02,11.95,12.01,708012.0,11.4764,11.4955,11.4285,11.4859,708012.0
2018-04-05 10:45:00,12.02,12.03,11.93,11.99,1464996.0,11.4955,11.505,11.4094,11.4668,1464996.0
2018-04-05 10:50:00,11.98,12.02,11.96,12.02,462108.0,11.4572,11.4955,11.4381,11.4955,462108.0
2018-04-05 10:55:00,12.02,12.06,12.01,12.02,953496.0,11.4955,11.5337,11.4859,11.4955,953496.0
2018-04-05 11:00:00,12.02,12.11,12.02,12.1,913932.0,11.4955,11.5816,11.4955,11.572,913932.0
2018-04-05 11:05:00,12.1,12.18,12.1,12.16,2008260.0,11.572,11.6485,11.572,11.6294,2008260.0
2018-04-05 11:10:00,12.16,12.2,12.14,12.14,1477560.0,11.6294,11.6676,11.6102,11.6102,1477560.0
2018-04-05 11:15:00,12.14,12.15,12.09,12.13,945660.0,11.6102,11.6198,11.5624,11.6007,945660.0
2018-04-05 11:20:00,12.13,12.2,12.13,12.19,1089240.0,11.6007,11.6676,11.6007,11.6581,1089240.0
2018-04-05 11:25:00,12.19,12.19,12.14,12.16,1091880.0,11.6581,11.6581,11.6102,11.6294,1091880.0
2018-04-05 11:30:00,12.15,12.22,12.14,12.22,827100.0,11.6198,11.6868,11.6102,11.6868,827100.0
2018-04-05 11:35:00,12.22,12.22,12.19,12.2,562320.0,11.6868,11.6868,11.6581,11.6676,562320.0
2018-04-05 11:40:00,12.2,12.21,12.17,12.17,736608.0,11.6676,11.6772,11.6389,11.6389,736608.0
2018-04-05 11:45:00,12.17,12.17,12.12,12.14,611280.0,11.6389,11.6389,11.5911,11.6102,611280.0
2018-04-05 11:50:00,12.13,12.18,12.12,12.16,345732.0,11.6007,11.6485,11.5911,11.6294,345732.0
2018-04-05 11:55:00,12.16,12.2,12.12,12.19,609972.0,11.6294,11.6676,11.5911,11.6581,609972.0
2018-04-05 12:00:00,12.19,12.2,12.15,12.16,541068.0,11.6581,11.6676,11.6198,11.6294,541068.0
2018-04-05 12:05:00,12.16,12.17,12.1,12.12,475032.0,11.6294,11.6389,11.572,11.5911,475032.0
2018-04-05 12:10:00,12.13,12.13,12.08,12.11,594312.0,11.6007,11.6007,11.5529,11.5816,594312.0
2018-04-05 12:15:00,12.11,12.11,12.02,12.05,1251984.0,11.5816,11.5816,11.4955,11.5242,1251984.0
2018-04-05 12:20:00,12.04,12.06,11.99,12.02,1047384.0,11.5146,11.5337,11.4668,11.4955,1047384.0
2018-04-05 12:25:00,12.0,12.06,12.0,12.04,259872.0,11.4764,11.5337,11.4764,11.5146,259872.0
2018-04-05 12:30:00,12.05,12.07,11.99,12.04,660684.0,11.5242,11.5433,11.4668,11.5146,660684.0
2018-04-05 12:35:00,12.04,12.06,12.0,12.06,323616.0,11.5146,11.5337,11.4764,11.5337,323616.0
2018-04-05 12:40:00,12.06,12.07,12.01,12.02,426036.0,11.5337,11.5433,11.4859,11.4955,426036.0
2018-04-05 12:45:00,12.02,12.07,12.01,12.06,281412.0,11.4955,11.5433,11.4859,11.5337,281412.0
2018-04-05 12:50:00,12.07,12.08,12.04,12.06,384036.0,11.5433,11.5529,11.5146,11.5337,384036.0
2018-04-05 12:55:00,12.06,12.1,12.06,12.1,646716.0,11.5337,11.572,11.5337,11.572,646716.0
2018-04-05 13:00:00,12.1,12.14,12.1,12.12,587496.0,11.572,11.6102,11.572,11.5911,587496.0
2018-04-05 13:05:00,12.12,12.14,12.1,12.11,354696.0,11.5911,11.6102,11.572,11.5816,354696.0
2018-04-05 13:10:00,12.12,12.12,12.04,12.06,760932.0,11.5911,11.5911,11.5146,11.5337,760932.0
2018-04-05 13:15:00,12.05,12.06,11.99,12.01,413064.0,11.5242,11.5337,11.4668,11.4859,413064.0
2018-04-05 13:20:00,12.0,12.01,11.86,11.9,2081904.0,11.4764,11.4859,11.3425,11.3807,2081904.0
2018-04-05 13:25:00,11.89,11.92,11.87,11.91,1344912.0,11.3712,11.3998,11.352,11.3903,1344912.0
2018-04-05 13:30:00,11.9,11.95,11.88,11.95,1375332.0,11.3807,11.4285,11.3616,11.4285,1375332.0
2018-04-05 13:35:00,11.94,11.98,11.88,11.88,791868.0,11.419,11.4572,11.3616,11.3616,791868.0
2018-04-05 13:40:00,11.88,11.88,11.76,11.79,2803848.0,11.3616,11.3616,11.2468,11.2755,2803848.0
2018-04-05 13:45:00,11.78,11.89,11.78,11.88,866436.0,11.266,11.3712,11.266,11.3616,866436.0
2018-04-05 13:50:00,11.87,11.95,11.86,11.9,1846992.0,11.352,11.4285,11.3425,11.3807,1846992.0
2018-04-05 13:55:00,11.9,11.94,11.88,11.92,623784.0,11.3807,11.419,11.3616,11.3998,623784.0
2018-04-05 14:00:00,11.93,11.99,11.9,11.96,1488588.0,11.4094,11.4668,11.3807,11.4381,1488588.0
2018-04-05 14:05:00,11.96,11.96,11.88,11.89,405396.0,11.4381,11.4381,11.3616,11.3712,405396.0
2018-04-05 14:10:00,11.89,11.96,11.89,11.9,482100.0,11.3712,11.4381,11.3712,11.3807,482100.0
2018-04-05 14:15:00,11.91,11.99,11.9,11.97,987180.0,11.3903,11.4668,11.3807,11.4477,987180.0
2018-04-05 14:20:00,11.97,11.98,11.92,11.93,568284.0,11.4477,11.4572,11.3998,11.4094,568284.0
2018-04-05 14:25:00,11.92,11.96,11.91,11.94,465384.0,11.3998,11.4381,11.3903,11.419,465384.0
2018-04-05 14:30:00,11.93,12.01,11.93,12.0,764412.0,11.4094,11.4859,11.4094,11.4764,764412.0
2018-04-05 14:35:00,12.0,12.02,11.98,11.98,644484.0,11.4764,11.4955,11.4572,11.4572,644484.0
2018-04-05 14:40:00,11.99,12.04,11.96,12.03,878160.0,11.4668,11.5146,11.4381,11.505,878160.0
2018-04-05 14:45:00,12.03,12.08,12.03,12.07,1056804.0,11.505,11.5529,11.505,11.5433,1056804.0
2018-04-05 14:50:00,12.07,12.08,12.05,12.07,546624.0,11.5433,11.5529,11.5242,11.5433,546624.0
2018-04-05 14:55:00,12.07,12.08,12.04,12.08,432972.0,11.5433,11.5529,11.5146,11.5529,432972.0
2018-04-05 15:00:00,12.08,12.08,12.04,12.05,546048.0,11.5529,11.5529,11.5146,11.5242,546048.0
2018-04-05 15:05:00,12.05,12.14,12.04,12.14,858816.0,11.5242,11.6102,11.5146,11.6102,858816.0
2018-04-05 15:10:00,12.13,12.16,12.12,12.13,786084.0,11.6007,11.6294,11.5911,11.6007,786084.0
2018-04-05 15:15:00,12.13,12.15,12.11,12.13,396936.0,11.6007,11.6198,11.5816,11.6007,396936.0
2018-04-05 15:20:00,12.15,12.16,12.12,12.12,545484.0,11.6198,11.6294,11.5911,11.5911,545484.0
2018-04-05 15:25:00,12.12,12.13,12.06,12.09,1309284.0,11.5911,11.6007,11.5337,11.5624,1309284.0
2018-04-05 15:30:00,12.09,12.1,11.99,12.0,821652.0,11.5624,11.572,11.4668,11.4764,821652.0
2018-04-05 15:35:00,12.0,12.02,11.94,11.96,1123788.0,11.4764,11.4955,11.419,11.4381,1123788.0
2018-04-05 15:40:00,11.96,12.07,11.95,12.05,1087044.0,11.4381,11.5433,11.4285,11.5242,1087044.0
2018-04-05 15:45:00,12.06,12.11,12.06,12.1,811380.0,11.5337,11.5816,11.5337,11.572,811380.0
2018-04-05 15:50:00,12.1,12.13,12.07,12.1,841452.0,11.572,11.6007,11.5433,11.572,841452.0
2018-04-05 15:55:00,12.1,12.1,12.01,12.01,1355904.0,11.572,11.572,11.4859,11.4859,1355904.0
2018-04-06 09:30:00,11.64,11.78,11.57,11.75,3956232.0,11.1321,11.266,11.0651,11.2373,3956232.0
2018-04-06 09:35:00,11.76,11.94,11.75,11.91,2727552.0,11.2468,11.419,11.2373,11.3903,2727552.0
2018-04-06 09:40:00,11.92,11.92,11.78,11.85,2483328.0,11.3998,11.3998,11.266,11.3329,2483328.0
2018-04-06 09:45:00,11.85,11.88,11.76,11.87,1725636.0,11.3329,11.3616,11.2468,11.352,1725636.0
2018-04-06 09:50:00,11.88,11.99,11.88,11.96,2040972.0,11.3616,11.4668,11.3616,11.4381,2040972.0
2018-04-06 09:55:00,11.97,11.97,11.89,11.9,1159080.0,11.4477,11.4477,11.3712,11.3807,1159080.0
2018-04-06 10:00:00,11.9,11.94,11.83,11.87,1010256.0,11.3807,11.419,11.3138,11.352,1010256.0
2018-04-06 10:05:00,11.87,11.88,11.79,11.81,933000.0,11.352,11.3616,11.2755,11.2946,933000.0
2018-04-06 10:10:00,11.81,11.86,11.77,11.81,695940.0,11.2946,11.3425,11.2564,11.2946,695940.0
2018-04-06 10:15:00,11.84,11.89,11.79,11.89,883392.0,11.3233,11.3712,11.2755,11.3712,883392.0
2018-04-06 10:20:00,11.88,11.92,11.82,11.83,791328.0,11.3616,11.3998,11.3042,11.3138,791328.0
2018-04-06 10:25:00,11.83,11.9,11.8,11.8,828372.0,11.3138,11.3807,11.2851,11.2851,828372.0
2018-04-06 10:30:00,11.81,11.84,11.72,11.72,1218360.0,11.2946,11.3233,11.2086,11.2086,1218360.0
2018-04-06 10:35:00,11.72,11.78,11.69,11.73,1285320.0,11.2086,11.266,11.1799,11.2181,1285320.0
2018-04-06 10:40:00,11.74,11.74,11.64,11.65,1996560.0,11.2277,11.2277,11.1321,11.1416,1996560.0
2018-04-06 10:45:00,11.66,11.66,11.56,11.61,2131020.0,11.1512,11.1512,11.0556,11.1034,2131020.0
2018-04-06 10:50:00,11.62,11.66,11.58,11.61,1302072.0,11.1129,11.1512,11.0747,11.1034,1302072.0
2018-04-06 10:55:00,11.62,11.69,11.61,11.65,967800.0,11.1129,11.1799,11.1034,11.1416,967800.0
2018-04-06 11:00:00,11.64,11.64,11.51,11.54,1709268.0,11.1321,11.1321,11.0077,11.0364,1709268.0
2018-04-06 11:05:00,11.56,11.61,11.52,11.61,987636.0,11.0556,11.1034,11.0173,11.1034,987636.0
2018-04-06 11:10:00,11.6,11.67,11.59,11.63,626676.0,11.0938,11.1608,11.0842,11.1225,626676.0
2018-04-06 11:15:00,11.63,11.68,11.6,11.64,573180.0,11.1225,11.1703,11.0938,11.1321,573180.0
2018-04-06 11:20:00,11.65,11.67,11.53,11.54,849768.0,11.1416,11.1608,11.0269,11.0364,849768.0
2018-04-06 11:25:00,11.55,11.64,11.55,11.63,445704.0,11.046,11.1321,11.046,11.1225,445704.0
2018-04-06 11:30:00,11.63,11.69,11.61,11.69,661596.0,11.1225,11.1799,11.1034,11.1799,661596.0
2018-04-06 11:35:00,11.69,11.74,11.64,11.72,900564.0,11.1799,11.2277,11.1321,11.2086,900564.0
2018-04-06 11:40:00,11.74,11.76,11.7,11.71,760956.0,11.2277,11.2468,11.1894,11.199,760956.0
2018-04-06 11:45:00,11.7,11.7,11.62,11.63,873696.0,11.1894,11.1894,11.1129,11.1225,873696.0
2018-04-06 11:50:00,11.63,11.71,11.62,11.69,537396.0,11.1225,11.199,11.1129,11.1799,537396.0
2018-04-06 11:55:00,11.69,11.78,11.69,11.75,815652.0,11.1799,11.266,11.1799,11.2373,815652.0
2018-04-06 12:00:00,11.75,11.76,11.68,11.68,548400.0,11.2373,11.2468,11.1703,11.1703,548400.0
2018-04-06 12:05:00,11.68,11.76,11.66,11.71,458808.0,11.1703,11.2468,11.1512,11.199,458808.0
2018-04-06 12:10:00,11.7,11.7,11.62,11.62,600732.0,11.1894,11.1894,11.1129,11.1129,600732.0
2018-04-06 12:15:00,11.63,11.65,11.58,11.58,443148.0,11.1225,11.1416,11.0747,11.0747,443148.0
2018-04-06 12:20:00,11.58,11.6,11.55,11.57,623916.0,11.0747,11.0938,11.046,11.0651,623916.0
2018-04-06 12:25:00,11.58,11.59,11.53,11.53,1098456.0,11.0747,11.0842,11.0269,11.0269,1098456.0
2018-04-06 12:30:00,11.53,11.62,11.52,11.58,1631316.0,11.0269,11.1129,11.0173,11.0747,1631316.0
2018-04-06 12:35:00,11.58,11.66,11.57,11.64,1104348.0,11.0747,11.1512,11.0651,11.1321,1104348.0
2018-04-06 12:40:00,11.63,11.71,11.63,11.66,940296.0,11.1225,11.199,11.1225,11.1512,940296.0
2018-04-06 12:45:00,11.67,11.7,11.64,11.67,577044.0,11.1608,11.1894,11.1321,11.1608,577044.0
2018-04-06 12:50:00,11.66,11.71,11.64,11.71,655392.0,11.1512,11.199,11.1321,11.199,655392.0
2018-04-06 12:55:00,11.7,11.76,11.69,11.75,801252.0,11.1894,11.2468,11.1799,11.2373,801252.0
2018-04-06 13:00:00,11.74,11.74,11.66,11.68,578736.0,11.2277,11.2277,11.1512,11.1703,578736.0
2018-04-06 13:05:00,11.68,11.68,11.59,11.6,1175736.0,11.1703,11.1703,11.0842,11.0938,1175736.0
2018-04-06 13:10:00,11.6,11.61,11.56,11.58,1082220.0,11.0938,11.1034,11.0556,11.0747,1082220.0
2018-04-06 13:15:00,11.59,11.61,11.55,11.59,511956.0,11.0842,11.1034,11.046,11.0842,511956.0
2018-04-06 13:20:00,11.58,11.61,11.56,11.58,309456.0,11.0747,11.1034,11.0556,11.0747,309456.0
2018-04-06 13:25:00,11.57,11.67,11.57,11.64,781176.0,11.0651,11.1608,11.0651,11.1321,781176.0
2018-04-06 13:30:00,11.64,11.66,11.55,11.55,874332.0,11.1321,11.1512,11.046,11.046,874332.0
2018-04-06 13:35:00,11.55,11.6,11.48,11.48,2205216.0,11.046,11.0938,10.979,10.979,2205216.0
2018-04-06 13:40:00,11.48,11.52,11.45,11.49,1160196.0,10.979,11.0173,10.9504,10.9886,1160196.0
2018-04-06 13:45:00,11.49,11.49,11.37,11.39,1748784.0,10.9886,10.9886,10.8738,10.893,1748784.0
2018-04-06 13:50:00,11.4,11.4,11.29,11.29,2080608.0,10.9025,10.9025,10.7973,10.7973,2080608.0
2018-04-06 13:55:00,11.29,11.36,11.27,11.27,1308432.0,10.7973,10.8643,10.7782,10.7782,1308432.0
2018-04-06 14:00:00,11.26,11.33,11.24,11.28,1888140.0,10.7686,10.8356,10.7495,10.7878,1888140.0
2018-04-06 14:05:00,11.27,11.31,11.2,11.23,1592100.0,10.7782,10.8165,10.7113,10.74,1592100.0
2018-04-06 14:10:00,11.24,11.33,11.24,11.32,1909032.0,10.7495,10.8356,10.7495,10.826,1909032.0
2018-04-06 14:15:00,11.3,11.31,11.21,11.22,1750272.0,10.8069,10.8165,10.7208,10.7304,1750272.0
2018-04-06 14:20:00,11.23,11.29,11.22,11.22,1297152.0,10.74,10.7973,10.7304,10.7304,1297152.0
2018-04-06 14:25:00,11.22,11.22,11.16,11.18,1708836.0,10.7304,10.7304,10.673,10.6921,1708836.0
2018-04-06 14:30:00,11.17,11.25,11.13,11.13,1902060.0,10.6826,10.7591,10.6443,10.6443,1902060.0
2018-04-06 14:35:00,11.14,11.18,11.05,11.08,2062116.0,10.6539,10.6921,10.5678,10.5965,2062116.0
2018-04-06 14:40:00,11.07,11.22,11.05,11.16,1947048.0,10.5869,10.7304,10.5678,10.673,1947048.0
2018-04-06 14:45:00,11.16,11.17,11.11,11.15,1006092.0,10.673,10.6826,10.6252,10.6634,1006092.0
2018-04-06 14:50:00,11.16,11.16,11.05,11.1,1448472.0,10.673,10.673,10.5678,10.6156,1448472.0
2018-04-06 14:55:00,11.1,11.1,10.97,11.04,2455344.0,10.6156,10.6156,10.4913,10.5582,2455344.0
2018-04-06 15:00:00,11.06,11.14,10.97,10.97,1718580.0,10.5774,10.6539,10.4913,10.4913,1718580.0
2018-04-06 15:05:00,10.97,11.04,10.95,11.03,1503264.0,10.4913,10.5582,10.4722,10.5487,1503264.0
2018-04-06 15:10:00,11.02,11.16,11.0,11.16,1882488.0,10.5391,10.673,10.52,10.673,1882488.0
2018-04-06 15:15:00,11.16,11.18,11.09,11.1,2470272.0,10.673,10.6921,10.6061,10.6156,2470272.0
2018-04-06 15:20:00,11.1,11.2,11.1,11.15,1555368.0,10.6156,10.7113,10.6156,10.6634,1555368.0
2018-04-06 15:25:00,11.15,11.15,11.06,11.07,1376280.0,10.6634,10.6634,10.5774,10.5869,1376280.0
2018-04-06 15:30:00,11.07,11.21,11.04,11.18,1897092.0,10.5869,10.7208,10.5582,10.6921,1897092.0
2018-04-06 15:35:00,11.18,11.22,11.12,11.2,1922496.0,10.6921,10.7304,10.6348,10.7113,1922496.0
2018-04-06 15:40:00,11.19,11.24,11.18,11.21,1544508.0,10.7017,10.7495,10.6921,10.7208,1544508.0
2018-04-06 15:45:00,11.19,11.22,11.09,11.1,1355640.0,10.7017,10.7304,10.6061,10.6156,1355640.0
2018-04-06 15:50:00,11.1,11.3,11.1,11.23,3243588.0,10.6156,10.8069,10.6156,10.74,3243588.0
2018-04-06 15:55:00,11.22,11.24,11.12,11.13,2156868.0,10.7304,10.7495,10.6348,10.6443,2156868.0
2018-04-09 09:30:00,11.41,11.46,11.37,11.46,3047748.0,10.9121,10.9599,10.8738,10.9599,3047748.0
2018-04-09 09:35:00,11.45,11.47,11.34,11.36,2690592.0,10.9504,10.9695,10.8452,10.8643,2690592.0
2018-04-09 09:40:00,11.37,11.43,11.35,11.41,1459956.0,10.8738,10.9312,10.8547,10.9121,1459956.0
2018-04-09 09:45:00,11.42,11.54,11.42,11.52,2903736.0,10.9217,11.0364,10.9217,11.0173,2903736.0
2018-04-09 09:50:00,11.52,11.64,11.52,11.62,2718648.0,11.0173,11.1321,11.0173,11.1129,2718648.0
2018-04-09 09:55:00,11.62,11.67,11.6,11.62,1945716.0,11.1129,11.1608,11.0938,11.1129,1945716.0
2018-04-09 10:00:00,11.62,11.66,11.59,11.63,909060.0,11.1129,11.1512,11.0842,11.1225,909060.0
2018-04-09 10:05:00,11.63,11.68,11.59,11.62,1118844.0,11.1225,11.1703,11.0842,11.1129,1118844.0
2018-04-09 10:10:00,11.62,11.64,11.57,11.58,899028.0,11.1129,11.1321,11.0651,11.0747,899028.0
2018-04-09 10:15:00,11.58,11.67,11.58,11.6,923436.0,11.0747,11.1608,11.0747,11.0938,923436.0
2018-04-09 10:20:00,11.59,11.65,11.59,11.64,534768.0,11.0842,11.1416,11.0842,11.1321,534768.0
2018-04-09 10:25:00,11.66,11.7,11.63,11.69,1648464.0,11.1512,11.1894,11.1225,11.1799,1648464.0
2018-04-09 10:30:00,11.68,11.76,11.68,11.72,1904508.0,11.1703,11.2468,11.1703,11.2086,1904508.0
2018-04-09 10:35:00,11.72,11.75,11.71,11.71,864588.0,11.2086,11.2373,11.199,11.199,864588.0
2018-04-09 10:40:00,11.72,11.76,11.71,11.72,804852.0,11.2086,11.2468,11.199,11.2086,804852.0
2018-04-09 10:45:00,11.74,11.78,11.72,11.74,1037688.0,11.2277,11.266,11.2086,11.2277,1037688.0
2018-04-09 10:50:00,11.74,11.78,11.74,11.74,1149084.0,11.2277,11.266,11.2277,11.2277,1149084.0
2018-04-09 10:55:00,11.75,11.75,11.72,11.73,495624.0,11.2373,11.2373,11.2086,11.2181,495624.0
2018-04-09 11:00:00,11.74,11.75,11.69,11.71,622716.0,11.2277,11.2373,11.1799,11.199,622716.0
2018-04-09 11:05:00,11.7,11.71,11.66,11.68,786804.0,11.1894,11.199,11.1512,11.1703,786804.0
2018-04-09 11:10:00,11.68,11.72,11.68,11.72,430032.0,11.1703,11.2086,11.1703,11.2086,430032.0
2018-04-09 11:15:00,11.72,11.77,11.72,11.77,654012.0,11.2086,11.2564,11.2086,11.2564,654012.0
2018-04-09 11:20:00,11.76,11.8,11.76,11.76,880236.0,11.2468,11.2851,11.2468,11.2468,880236.0
2018-04-09 11:25:00,11.76,11.79,11.75,11.78,360912.0,11.2468,11.2755,11.2373,11.266,360912.0
2018-04-09 11:30:00,11.78,11.85,11.77,11.81,1257864.0,11.266,11.3329,11.2564,11.2946,1257864.0
2018-04-09 11:35:00,11.82,11.84,11.8,11.8,641304.0,11.3042,11.3233,11.2851,11.2851,641304.0
2018-04-09 11:40:00,11.8,11.83,11.8,11.82,437484.0,11.2851,11.3138,11.2851,11.3042,437484.0
2018-04-09 11:45:00,11.83,11.9,11.83,11.9,1192032.0,11.3138,11.3807,11.3138,11.3807,1192032.0
2018-04-09 11:50:00,11.9,11.92,11.88,11.9,931716.0,11.3807,11.3998,11.3616,11.3807,931716.0
2018-04-09 11:55:00,11.9,11.92,11.86,11.92,1173792.0,11.3807,11.3998,11.3425,11.3998,1173792.0
2018-04-09 12:00:00,11.92,11.93,11.88,11.92,755736.0,11.3998,11.4094,11.3616,11.3998,755736.0
2018-04-09 12:05:00,11.92,11.98,11.89,11.98,942876.0,11.3998,11.4572,11.3712,11.4572,942876.0
2018-04-09 12:10:00,11.97,12.01,11.96,12.0,932520.0,11.4477,11.4859,11.4381,11.4764,932520.0
2018-04-09 12:15:00,12.0,12.02,11.96,11.96,929484.0,11.4764,11.4955,11.4381,11.4381,929484.0
2018-04-09 12:20:00,11.96,11.98,11.92,11.94,1015740.0,11.4381,11.4572,11.3998,11.419,1015740.0
2018-04-09 12:25:00,11.94,11.94,11.91,11.93,653724.0,11.419,11.419,11.3903,11.4094,653724.0
2018-04-09 12:30:00,11.93,11.93,11.89,11.9,514644.0,11.4094,11.4094,11.3712,11.3807,514644.0
2018-04-09 12:35:00,11.89,11.93,11.88,11.89,1217232.0,11.3712,11.4094,11.3616,11.3712,1217232.0
2018-04-09 12:40:00,11.88,11.9,11.85,11.9,803400.0,11.3616,11.3807,11.3329,11.3807,803400.0
2018-04-09 12:45:00,11.9,11.95,11.89,11.93,489804.0,11.3807,11.4285,11.3712,11.4094,489804.0
2018-04-09 12:50:00,11.94,11.96,11.92,11.92,325968.0,11.419,11.4381,11.3998,11.3998,325968.0
2018-04-09 12:55:00,11.92,11.94,11.89,11.92,446364.0,11.3998,11.419,11.3712,11.3998,446364.0
2018-04-09 13:00:00,11.93,11.97,11.93,11.95,676656.0,11.4094,11.4477,11.4094,11.4285,676656.0
2018-04-09 13:05:00,11.96,11.98,11.94,11.98,895500.0,11.4381,11.4572,11.419,11.4572,895500.0
2018-04-09 13:10:00,11.98,11.99,11.92,11.92,800172.0,11.4572,11.4668,11.3998,11.3998,800172.0
2018-04-09 13:15:00,11.92,11.95,11.91,11.95,486804.0,11.3998,11.4285,11.3903,11.4285,486804.0
2018-04-09 13:20:00,11.94,11.94,11.89,11.9,732684.0,11.419,11.419,11.3712,11.3807,732684.0
2018-04-09 13:25:00,11.9,11.93,11.87,11.92,612696.0,11.3807,11.4094,11.352,11.3998,612696.0
2018-04-09 13:30:00,11.92,11.95,11.91,11.94,409656.0,11.3998,11.4285,11.3903,11.419,409656.0
2018-04-09 13:35:00,11.94,11.94,11.88,11.91,1042764.0,11.419,11.419,11.3616,11.3903,1042764.0
2018-04-09 13:40:00,11.9,11.91,11.85,11.87,753336.0,11.3807,11.3903,11.3329,11.352,753336.0
2018-04-09 13:45:00,11.87,11.91,11.86,11.89,541980.0,11.352,11.3903,11.3425,11.3712,541980.0
2018-04-09 13:50:00,11.91,11.94,11.9,11.92,516192.0,11.3903,11.419,11.3807,11.3998,516192.0
2018-04-09 13:55:00,11.93,11.95,11.92,11.93,473868.0,11.4094,11.4285,11.3998,11.4094,473868.0
2018-04-09 14:00:00,11.94,11.94,11.89,11.89,588996.0,11.419,11.419,11.3712,11.3712,588996.0
2018-04-09 14:05:00,11.89,11.89,11.82,11.83,1549332.0,11.3712,11.3712,11.3042,11.3138,1549332.0
2018-04-09 14:10:00,11.83,11.83,11.8,11.83,764496.0,11.3138,11.3138,11.2851,11.3138,764496.0
2018-04-09 14:15:00,11.83,11.87,11.8,11.85,795156.0,11.3138,11.352,11.2851,11.3329,795156.0
2018-04-09 14:20:00,11.85,11.85,11.75,11.77,1266480.0,11.3329,11.3329,11.2373,11.2564,1266480.0
2018-04-09 14:25:00,11.78,11.8,11.75,11.79,788232.0,11.266,11.2851,11.2373,11.2755,788232.0
2018-04-09 14:30:00,11.79,11.82,11.77,11.8,865728.0,11.2755,11.3042,11.2564,11.2851,865728.0
2018-04-09 14:35:00,11.79,11.79,11.74,11.74,612120.0,11.2755,11.2755,11.2277,11.2277,612120.0
2018-04-09 14:40:00,11.75,11.75,11.68,11.71,1403340.0,11.2373,11.2373,11.1703,11.199,1403340.0
2018-04-09 14:45:00,11.71,11.74,11.7,11.72,1036932.0,11.199,11.2277,11.1894,11.2086,1036932.0
2018-04-09 14:50:00,11.72,11.76,11.72,11.74,311496.0,11.2086,11.2468,11.2086,11.2277,311496.0
2018-04-09 14:55:00,11.74,11.79,11.74,11.78,589764.0,11.2277,11.2755,11.2277,11.266,589764.0
2018-04-09 15:00:00,11.78,11.78,11.72,11.75,568092.0,11.266,11.266,11.2086,11.2373,568092.0
2018-04-09 15:05:00,11.75,11.76,11.72,11.74,394056.0,11.2373,11.2468,11.2086,11.2277,394056.0
2018-04-09 15:10:00,11.73,11.75,11.65,11.65,1063116.0,11.2181,11.2373,11.1416,11.1416,1063116.0
2018-04-09 15:15:00,11.65,11.65,11.57,11.58,1462656.0,11.1416,11.1416,11.0651,11.0747,1462656.0
2018-04-09 15:20:00,11.58,11.58,11.52,11.56,1319508.0,11.0747,11.0747,11.0173,11.0556,1319508.0
2018-04-09 15:25:00,11.55,11.58,11.53,11.57,985500.0,11.046,11.0747,11.0269,11.0651,985500.0
2018-04-09 15:30:00,11.56,11.6,11.49,11.49,1069056.0,11.0556,11.0938,10.9886,10.9886,1069056.0
2018-04-09 15:35:00,11.49,11.54,11.48,11.51,942180.0,10.9886,11.0364,10.979,11.0077,942180.0
2018-04-09 15:40:00,11.51,11.51,11.44,11.49,928584.0,11.0077,11.0077,10.9408,10.9886,928584.0
2018-04-09 15:45:00,11.5,11.53,11.43,11.43,787716.0,10.9982,11.0269,10.9312,10.9312,787716.0
2018-04-09 15:50:00,11.42,11.46,11.4,11.43,1188840.0,10.9217,10.9599,10.9025,10.9312,1188840.0
2018-04-09 15:55:00,11.44,11.44,11.3,11.34,3653568.0,10.9408,10.9408,10.8069,10.8452,3653568.0
2018-04-10 09:30:00,11.88,11.94,11.78,11.81,4785936.0,11.3616,11.419,11.266,11.2946,4785936.0
2018-04-10 09:35:00,11.82,11.84,11.76,11.82,2195976.0,11.3042,11.3233,11.2468,11.3042,2195976.0
2018-04-10 09:40:00,11.83,11.85,11.69,11.7,2003388.0,11.3138,11.3329,11.1799,11.1894,2003388.0
2018-04-10 09:45:00,11.71,11.82,11.71,11.8,1294548.0,11.199,11.3042,11.199,11.2851,1294548.0
2018-04-10 09:50:00,11.8,11.81,11.66,11.67,1787484.0,11.2851,11.2946,11.1512,11.1608,1787484.0
2018-04-10 09:55:00,11.67,11.73,11.65,11.71,1066164.0,11.1608,11.2181,11.1416,11.199,1066164.0
2018-04-10 10:00:00,11.72,11.79,11.72,11.79,1161972.0,11.2086,11.2755,11.2086,11.2755,1161972.0
2018-04-10 10:05:00,11.78,11.8,11.74,11.76,1445676.0,11.266,11.2851,11.2277,11.2468,1445676.0
2018-04-10 10:10:00,11.76,11.83,11.72,11.83,1572948.0,11.2468,11.3138,11.2086,11.3138,1572948.0
2018-04-10 10:15:00,11.83,11.85,11.81,11.81,1384380.0,11.3138,11.3329,11.2946,11.2946,1384380.0
2018-04-10 10:20:00,11.82,11.87,11.78,11.87,1519188.0,11.3042,11.352,11.266,11.352,1519188.0
2018-04-10 10:25:00,11.87,11.91,11.86,11.87,2264352.0,11.352,11.3903,11.3425,11.352,2264352.0
2018-04-10 10:30:00,11.88,11.93,11.88,11.92,1639284.0,11.3616,11.4094,11.3616,11.3998,1639284.0
2018-04-10 10:35:00,11.92,11.95,11.87,11.91,1143624.0,11.3998,11.4285,11.352,11.3903,1143624.0
2018-04-10 10:40:00,11.91,11.97,11.91,11.97,1019508.0,11.3903,11.4477,11.3903,11.4477,1019508.0
2018-04-10 10:45:00,11.97,12.02,11.97,11.97,1938312.0,11.4477,11.4955,11.4477,11.4477,1938312.0
2018-04-10 10:50:00,11.98,11.98,11.92,11.97,1298688.0,11.4572,11.4572,11.3998,11.4477,1298688.0
2018-04-10 10:55:00,11.97,11.97,11.9,11.92,1093476.0,11.4477,11.4477,11.3807,11.3998,1093476.0
2018-04-10 11:00:00,11.92,11.99,11.92,11.95,1074528.0,11.3998,11.4668,11.3998,11.4285,1074528.0
2018-04-10 11:05:00,11.95,11.95,11.87,11.91,1185900.0,11.4285,11.4285,11.352,11.3903,1185900.0
2018-04-10 11:10:00,11.91,11.91,11.85,11.91,854232.0,11.3903,11.3903,11.3329,11.3903,854232.0
2018-04-10 11:15:00,11.91,11.95,11.89,11.92,747504.0,11.3903,11.4285,11.3712,11.3998,747504.0
2018-04-10 11:20:00,11.93,11.98,11.91,11.98,756528.0,11.4094,11.4572,11.3903,11.4572,756528.0
2018-04-10 11:25:00,11.98,11.99,11.89,11.91,955680.0,11.4572,11.4668,11.3712,11.3903,955680.0
2018-04-10 11:30:00,11.91,11.98,11.91,11.97,590604.0,11.3903,11.4572,11.3903,11.4477,590604.0
2018-04-10 11:35:00,11.97,12.0,11.96,11.99,762072.0,11.4477,11.4764,11.4381,11.4668,762072.0
2018-04-10 11:40:00,12.0,12.03,11.9,11.91,1934640.0,11.4764,11.505,11.3807,11.3903,1934640.0
2018-04-10 11:45:00,11.91,11.91,11.79,11.84,2695680.0,11.3903,11.3903,11.2755,11.3233,2695680.0
2018-04-10 11:50:00,11.83,11.91,11.81,11.9,1181892.0,11.3138,11.3903,11.2946,11.3807,1181892.0
2018-04-10 11:55:00,11.89,11.94,11.89,11.92,794436.0,11.3712,11.419,11.3712,11.3998,794436.0
2018-04-10 12:00:00,11.92,11.93,11.86,11.9,816228.0,11.3998,11.4094,11.3425,11.3807,816228.0
2018-04-10 12:05:00,11.9,11.92,11.86,11.91,703716.0,11.3807,11.3998,11.3425,11.3903,703716.0
2018-04-10 12:10:00,11.92,11.93,11.86,11.87,774684.0,11.3998,11.4094,11.3425,11.352,774684.0
2018-04-10 12:15:00,11.87,11.87,11.83,11.83,962340.0,11.352,11.352,11.3138,11.3138,962340.0
2018-04-10 12:20:00,11.83,11.85,11.8,11.8,877440.0,11.3138,11.3329,11.2851,11.2851,877440.0
2018-04-10 12:25:00,11.8,11.8,11.64,11.73,4813092.0,11.2851,11.2851,11.1321,11.2181,4813092.0
2018-04-10 12:30:00,11.73,11.84,11.72,11.81,1115460.0,11.2181,11.3233,11.2086,11.2946,1115460.0
2018-04-10 12:35:00,11.81,11.85,11.79,11.84,595332.0,11.2946,11.3329,11.2755,11.3233,595332.0
2018-04-10 12:40:00,11.84,11.85,11.8,11.83,599052.0,11.3233,11.3329,11.2851,11.3138,599052.0
2018-04-10 12:45:00,11.83,11.88,11.77,11.87,698616.0,11.3138,11.3616,11.2564,11.352,698616.0
2018-04-10 12:50:00,11.86,11.87,11.81,11.83,318096.0,11.3425,11.352,11.2946,11.3138,318096.0
2018-04-10 12:55:00,11.84,11.87,11.83,11.84,330348.0,11.3233,11.352,11.3138,11.3233,330348.0
2018-04-10 13:00:00,11.84,11.87,11.79,11.86,381924.0,11.3233,11.352,11.2755,11.3425,381924.0
2018-04-10 13:05:00,11.83,11.87,11.82,11.84,652128.0,11.3138,11.352,11.3042,11.3233,652128.0
2018-04-10 13:10:00,11.85,11.91,11.85,11.9,652296.0,11.3329,11.3903,11.3329,11.3807,652296.0
2018-04-10 13:15:00,11.9,11.9,11.86,11.86,353340.0,11.3807,11.3807,11.3425,11.3425,353340.0
2018-04-10 13:20:00,11.85,11.91,11.84,11.89,591096.0,11.3329,11.3903,11.3233,11.3712,591096.0
2018-04-10 13:25:00,11.89,11.92,11.87,11.91,561792.0,11.3712,11.3998,11.352,11.3903,561792.0
2018-04-10 13:30:00,11.91,11.97,11.87,11.96,1035168.0,11.3903,11.4477,11.352,11.4381,1035168.0
2018-04-10 13:35:00,11.97,11.98,11.94,11.97,705936.0,11.4477,11.4572,11.419,11.4477,705936.0
2018-04-10 13:40:00,11.96,11.96,11.92,11.92,438636.0,11.4381,11.4381,11.3998,11.3998,438636.0
2018-04-10 13:45:00,11.92,11.92,11.85,11.91,673512.0,11.3998,11.3998,11.3329,11.3903,673512.0
2018-04-10 13:50:00,11.92,11.96,11.9,11.95,407388.0,11.3998,11.4381,11.3807,11.4285,407388.0
2018-04-10 13:55:00,11.96,12.0,11.94,11.99,896148.0,11.4381,11.4764,11.419,11.4668,896148.0
2018-04-10 14:00:00,12.0,12.01,11.96,11.99,471012.0,11.4764,11.4859,11.4381,11.4668,471012.0
2018-04-10 14:05:00,11.99,12.04,11.97,12.03,808620.0,11.4668,11.5146,11.4477,11.505,808620.0
2018-04-10 14:10:00,12.04,12.08,12.02,12.02,1449432.0,11.5146,11.5529,11.4955,11.4955,1449432.0
2018-04-10 14:15:00,12.02,12.05,11.99,12.0,699876.0,11.4955,11.5242,11.4668,11.4764,699876.0
2018-04-10 14:20:00,12.0,12.02,11.99,12.0,444144.0,11.4764,11.4955,11.4668,11.4764,444144.0
2018-04-10 14:25:00,11.99,12.02,11.95,11.96,800988.0,11.4668,11.4955,11.4285,11.4381,800988.0
2018-04-10 14:30:00,11.96,12.02,11.96,12.02,700536.0,11.4381,11.4955,11.4381,11.4955,700536.0
2018-04-10 14:35:00,12.01,12.02,11.9,11.94,1212972.0,11.4859,11.4955,11.3807,11.419,1212972.0
2018-04-10 14:40:00,11.94,11.95,11.87,11.94,862080.0,11.419,11.4285,11.352,11.419,862080.0
2018-04-10 14:45:00,11.92,12.0,11.92,11.94,731412.0,11.3998,11.4764,11.3998,11.419,731412.0
2018-04-10 14:50:00,11.94,12.02,11.93,12.02,597816.0,11.419,11.4955,11.4094,11.4955,597816.0
2018-04-10 14:55:00,12.0,12.07,11.99,12.07,923820.0,11.4764,11.5433,11.4668,11.5433,923820.0
2018-04-10 15:00:00,12.07,12.09,12.01,12.02,1619484.0,11.5433,11.5624,11.4859,11.4955,1619484.0
2018-04-10 15:05:00,12.03,12.15,12.03,12.14,1369824.0,11.505,11.6198,11.505,11.6102,1369824.0
2018-04-10 15:10:00,12.15,12.17,12.12,12.16,1591584.0,11.6198,11.6389,11.5911,11.6294,1591584.0
2018-04-10 15:15:00,12.15,12.21,12.12,12.19,1426308.0,11.6198,11.6772,11.5911,11.6581,1426308.0
2018-04-10 15:20:00,12.2,12.21,12.1,12.1,1123596.0,11.6676,11.6772,11.572,11.572,1123596.0
2018-04-10 15:25:00,12.1,12.16,12.07,12.15,1038300.0,11.572,11.6294,11.5433,11.6198,1038300.0
2018-04-10 15:30:00,12.14,12.15,12.06,12.08,711720.0,11.6102,11.6198,11.5337,11.5529,711720.0
2018-04-10 15:35:00,12.08,12.12,12.07,12.12,424284.0,11.5529,11.5911,11.5433,11.5911,424284.0
2018-04-10 15:40:00,12.12,12.15,12.1,12.1,671436.0,11.5911,11.6198,11.572,11.572,671436.0
2018-04-10 15:45:00,12.1,12.14,12.09,12.11,1224444.0,11.572,11.6102,11.5624,11.5816,1224444.0
2018-04-10 15:50:00,12.13,12.16,12.09,12.09,958392.0,11.6007,11.6294,11.5624,11.5624,958392.0
2018-04-10 15:55:00,12.09,12.09,12.05,12.08,1945452.0,11.5624,11.5624,11.5242,11.5529,1945452.0
2018-04-11 09:30:00,11.88,12.03,11.87,11.96,4417800.0,11.3616,11.505,11.352,11.4381,4417800.0
2018-04-11 09:35:00,11.96,12.02,11.92,11.97,1836420.0,11.4381,11.4955,11.3998,11.4477,1836420.0
2018-04-11 09:40:00,11.97,11.98,11.89,11.96,1491300.0,11.4477,11.4572,11.3712,11.4381,1491300.0
2018-04-11 09:45:00,11.96,11.98,11.89,11.92,1285080.0,11.4381,11.4572,11.3712,11.3998,1285080.0
2018-04-11 09:50:00,11.91,11.97,11.91,11.94,699492.0,11.3903,11.4477,11.3903,11.419,699492.0
2018-04-11 09:55:00,11.94,12.05,11.94,12.04,1525320.0,11.419,11.5242,11.419,11.5146,1525320.0
2018-04-11 10:00:00,12.03,12.05,11.97,11.99,1420860.0,11.505,11.5242,11.4477,11.4668,1420860.0
2018-04-11 10:05:00,11.98,11.98,11.9,11.94,1649388.0,11.4572,11.4572,11.3807,11.419,1649388.0
2018-04-11 10:10:00,11.95,11.99,11.94,11.99,603348.0,11.4285,11.4668,11.419,11.4668,603348.0
2018-04-11 10:15:00,11.98,12.02,11.96,12.01,883884.0,11.4572,11.4955,11.4381,11.4859,883884.0
2018-04-11 10:20:00,12.01,12.07,12.0,12.06,739452.0,11.4859,11.5433,11.4764,11.5337,739452.0
2018-04-11 10:25:00,12.06,12.15,12.06,12.13,1684824.0,11.5337,11.6198,11.5337,11.6007,1684824.0
2018-04-11 10:30:00,12.13,12.17,12.13,12.13,1002972.0,11.6007,11.6389,11.6007,11.6007,1002972.0
2018-04-11 10:35:00,12.13,12.16,12.12,12.16,646440.0,11.6007,11.6294,11.5911,11.6294,646440.0
2018-04-11 10:40:00,12.16,12.18,12.13,12.18,827664.0,11.6294,11.6485,11.6007,11.6485,827664.0
2018-04-11 10:45:00,12.18,12.18,12.08,12.1,999372.0,11.6485,11.6485,11.5529,11.572,999372.0
2018-04-11 10:50:00,12.09,12.1,12.03,12.04,1240164.0,11.5624,11.572,11.505,11.5146,1240164.0
2018-04-11 10:55:00,12.04,12.09,11.99,12.0,1141260.0,11.5146,11.5624,11.4668,11.4764,1141260.0
2018-04-11 11:00:00,11.99,12.01,11.92,11.96,1011864.0,11.4668,11.4859,11.3998,11.4381,1011864.0
2018-04-11 11:05:00,11.96,12.01,11.92,11.98,1232856.0,11.4381,11.4859,11.3998,11.4572,1232856.0
2018-04-11 11:10:00,11.98,12.03,11.95,12.02,1026732.0,11.4572,11.505,11.4285,11.4955,1026732.0
2018-04-11 11:15:00,12.03,12.04,11.98,12.0,396372.0,11.505,11.5146,11.4572,11.4764,396372.0
2018-04-11 11:20:00,12.01,12.04,11.96,12.03,328908.0,11.4859,11.5146,11.4381,11.505,328908.0
2018-04-11 11:25:00,12.03,12.07,12.03,12.05,546840.0,11.505,11.5433,11.505,11.5242,546840.0
2018-04-11 11:30:00,12.06,12.06,12.03,12.04,278484.0,11.5337,11.5337,11.505,11.5146,278484.0
2018-04-11 11:35:00,12.05,12.07,12.02,12.07,277992.0,11.5242,11.5433,11.4955,11.5433,277992.0
2018-04-11 11:40:00,12.07,12.13,12.07,12.11,983220.0,11.5433,11.6007,11.5433,11.5816,983220.0
2018-04-11 11:45:00,12.11,12.16,12.1,12.14,837168.0,11.5816,11.6294,11.572,11.6102,837168.0
2018-04-11 11:50:00,12.15,12.2,12.13,12.2,1387596.0,11.6198,11.6676,11.6007,11.6676,1387596.0
2018-04-11 11:55:00,12.19,12.19,12.11,12.14,932928.0,11.6581,11.6581,11.5816,11.6102,932928.0
2018-04-11 12:00:00,12.13,12.26,12.13,12.23,1680840.0,11.6007,11.725,11.6007,11.6963,1680840.0
2018-04-11 12:05:00,12.24,12.24,12.19,12.21,541380.0,11.7059,11.7059,11.6581,11.6772,541380.0
2018-04-11 12:10:00,12.2,12.28,12.2,12.23,811968.0,11.6676,11.7441,11.6676,11.6963,811968.0
2018-04-11 12:15:00,12.23,12.24,12.17,12.18,497520.0,11.6963,11.7059,11.6389,11.6485,497520.0
2018-04-11 12:20:00,12.19,12.22,12.17,12.22,508320.0,11.6581,11.6868,11.6389,11.6868,508320.0
2018-04-11 12:25:00,12.21,12.21,12.16,12.18,246552.0,11.6772,11.6772,11.6294,11.6485,246552.0
2018-04-11 12:30:00,12.18,12.2,12.14,12.16,356568.0,11.6485,11.6676,11.6102,11.6294,356568.0
2018-04-11 12:35:00,12.16,12.17,12.09,12.1,575976.0,11.6294,11.6389,11.5624,11.572,575976.0
2018-04-11 12:40:00,12.11,12.15,12.11,12.14,342612.0,11.5816,11.6198,11.5816,11.6102,342612.0
2018-04-11 12:45:00,12.14,12.14,12.06,12.09,1036572.0,11.6102,11.6102,11.5337,11.5624,1036572.0
2018-04-11 12:50:00,12.09,12.09,12.03,12.05,739908.0,11.5624,11.5624,11.505,11.5242,739908.0
2018-04-11 12:55:00,12.05,12.09,12.04,12.05,384816.0,11.5242,11.5624,11.5146,11.5242,384816.0
2018-04-11 13:00:00,12.06,12.12,12.06,12.12,521952.0,11.5337,11.5911,11.5337,11.5911,521952.0
2018-04-11 13:05:00,12.11,12.12,12.05,12.09,840600.0,11.5816,11.5911,11.5242,11.5624,840600.0
2018-04-11 13:10:00,12.09,12.09,12.03,12.04,637068.0,11.5624,11.5624,11.505,11.5146,637068.0
2018-04-11 13:15:00,12.04,12.14,12.04,12.14,701532.0,11.5146,11.6102,11.5146,11.6102,701532.0
2018-04-11 13:20:00,12.14,12.15,12.13,12.15,799596.0,11.6102,11.6198,11.6007,11.6198,799596.0
2018-04-11 13:25:00,12.14,12.14,12.08,12.1,342300.0,11.6102,11.6102,11.5529,11.572,342300.0
2018-04-11 13:30:00,12.1,12.1,11.99,12.05,1030836.0,11.572,11.572,11.4668,11.5242,1030836.0
2018-04-11 13:35:00,12.05,12.08,12.05,12.08,300372.0,11.5242,11.5529,11.5242,11.5529,300372.0
2018-04-11 13:40:00,12.09,12.09,12.03,12.04,246204.0,11.5624,11.5624,11.505,11.5146,246204.0
2018-04-11 13:45:00,12.04,12.09,12.01,12.09,318000.0,11.5146,11.5624,11.4859,11.5624,318000.0
2018-04-11 13:50:00,12.08,12.09,12.06,12.08,162540.0,11.5529,11.5624,11.5337,11.5529,162540.0
2018-04-11 13:55:00,12.08,12.13,12.08,12.12,325920.0,11.5529,11.6007,11.5529,11.5911,325920.0
2018-04-11 14:00:00,12.13,12.18,12.11,12.15,833184.0,11.6007,11.6485,11.5816,11.6198,833184.0
2018-04-11 14:05:00,12.15,12.16,12.0,12.01,955620.0,11.6198,11.6294,11.4764,11.4859,955620.0
2018-04-11 14:10:00,12.0,12.07,12.0,12.06,693936.0,11.4764,11.5433,11.4764,11.5337,693936.0
2018-04-11 14:15:00,12.05,12.13,12.04,12.12,444492.0,11.5242,11.6007,11.5146,11.5911,444492.0
2018-04-11 14:20:00,12.13,12.13,12.1,12.12,355620.0,11.6007,11.6007,11.572,11.5911,355620.0
2018-04-11 14:25:00,12.12,12.13,12.06,12.06,401280.0,11.5911,11.6007,11.5337,11.5337,401280.0
2018-04-11 14:30:00,12.05,12.15,12.05,12.1,317376.0,11.5242,11.6198,11.5242,11.572,317376.0
2018-04-11 14:35:00,12.11,12.12,12.07,12.09,162252.0,11.5816,11.5911,11.5433,11.5624,162252.0
2018-04-11 14:40:00,12.11,12.13,12.05,12.07,300060.0,11.5816,11.6007,11.5242,11.5433,300060.0
2018-04-11 14:45:00,12.06,12.06,12.02,12.04,541356.0,11.5337,11.5337,11.4955,11.5146,541356.0
2018-04-11 14:50:00,12.03,12.04,11.97,12.0,1109088.0,11.505,11.5146,11.4477,11.4764,1109088.0
2018-04-11 14:55:00,12.01,12.05,12.0,12.04,534660.0,11.4859,11.5242,11.4764,11.5146,534660.0
2018-04-11 15:00:00,12.04,12.06,12.03,12.04,324828.0,11.5146,11.5337,11.505,11.5146,324828.0
2018-04-11 15:05:00,12.03,12.04,11.93,11.94,739116.0,11.505,11.5146,11.4094,11.419,739116.0
2018-04-11 15:10:00,11.95,11.96,11.92,11.94,1460460.0,11.4285,11.4381,11.3998,11.419,1460460.0
2018-04-11 15:15:00,11.94,11.94,11.88,11.93,1869576.0,11.419,11.419,11.3616,11.4094,1869576.0
2018-04-11 15:20:00,11.93,11.93,11.86,11.89,1087596.0,11.4094,11.4094,11.3425,11.3712,1087596.0
2018-04-11 15:25:00,11.9,11.92,11.87,11.89,894192.0,11.3807,11.3998,11.352,11.3712,894192.0
2018-04-11 15:30:00,11.9,11.97,11.9,11.96,696048.0,11.3807,11.4477,11.3807,11.4381,696048.0
2018-04-11 15:35:00,11.96,11.97,11.94,11.96,235116.0,11.4381,11.4477,11.419,11.4381,235116.0
2018-04-11 15:40:00,11.96,11.99,11.94,11.96,613920.0,11.4381,11.4668,11.419,11.4381,613920.0
2018-04-11 15:45:00,11.96,11.97,11.91,11.91,495144.0,11.4381,11.4477,11.3903,11.3903,495144.0
2018-04-11 15:50:00,11.9,11.91,11.87,11.89,626784.0,11.3807,11.3903,11.352,11.3712,626784.0
2018-04-11 15:55:00,11.89,11.9,11.85,11.9,1460124.0,11.3712,11.3807,11.3329,11.3807,1460124.0
2018-04-12 09:30:00,12.12,12.19,12.08,12.14,2496180.0,11.5911,11.6581,11.5529,11.6102,2496180.0
2018-04-12 09:35:00,12.13,12.2,12.12,12.15,1428624.0,11.6007,11.6676,11.5911,11.6198,1428624.0
2018-04-12 09:40:00,12.15,12.27,12.12,12.27,2245500.0,11.6198,11.7346,11.5911,11.7346,2245500.0
2018-04-12 09:45:00,12.27,12.31,12.25,12.25,2012064.0,11.7346,11.7728,11.7154,11.7154,2012064.0
2018-04-12 09:50:00,12.25,12.29,12.24,12.26,1303920.0,11.7154,11.7537,11.7059,11.725,1303920.0
2018-04-12 09:55:00,12.27,12.34,12.23,12.34,1654764.0,11.7346,11.8015,11.6963,11.8015,1654764.0
2018-04-12 10:00:00,12.34,12.37,12.3,12.33,1591848.0,11.8015,11.8302,11.7633,11.792,1591848.0
2018-04-12 10:05:00,12.32,12.35,12.31,12.34,433260.0,11.7824,11.8111,11.7728,11.8015,433260.0
2018-04-12 10:10:00,12.34,12.39,12.32,12.35,949992.0,11.8015,11.8493,11.7824,11.8111,949992.0
2018-04-12 10:15:00,12.35,12.4,12.35,12.39,714252.0,11.8111,11.8589,11.8111,11.8493,714252.0
2018-04-12 10:20:00,12.39,12.43,12.39,12.42,900216.0,11.8493,11.8876,11.8493,11.878,900216.0
2018-04-12 10:25:00,12.42,12.42,12.36,12.38,818016.0,11.878,11.878,11.8206,11.8398,818016.0
2018-04-12 10:30:00,12.38,12.38,12.33,12.35,1299024.0,11.8398,11.8398,11.792,11.8111,1299024.0
2018-04-12 10:35:00,12.35,12.38,12.33,12.34,805008.0,11.8111,11.8398,11.792,11.8015,805008.0
2018-04-12 10:40:00,12.34,12.38,12.31,12.37,1129056.0,11.8015,11.8398,11.7728,11.8302,1129056.0
2018-04-12 10:45:00,12.37,12.37,12.27,12.33,1496388.0,11.8302,11.8302,11.7346,11.792,1496388.0
2018-04-12 10:50:00,12.33,12.35,12.32,12.33,321492.0,11.792,11.8111,11.7824,11.792,321492.0
2018-04-12 10:55:00,12.35,12.35,12.28,12.31,755472.0,11.8111,11.8111,11.7441,11.7728,755472.0
2018-04-12 11:00:00,12.3,12.33,12.29,12.32,301464.0,11.7633,11.792,11.7537,11.7824,301464.0
2018-04-12 11:05:00,12.32,12.35,12.28,12.35,513960.0,11.7824,11.8111,11.7441,11.8111,513960.0
2018-04-12 11:10:00,12.35,12.36,12.33,12.34,485316.0,11.8111,11.8206,11.792,11.8015,485316.0
2018-04-12 11:15:00,12.34,12.39,12.33,12.38,975960.0,11.8015,11.8493,11.792,11.8398,975960.0
2018-04-12 11:20:00,12.38,12.39,12.36,12.39,811428.0,11.8398,11.8493,11.8206,11.8493,811428.0
2018-04-12 11:25:00,12.39,12.4,12.35,12.35,366072.0,11.8493,11.8589,11.8111,11.8111,366072.0
2018-04-12 11:30:00,12.35,12.38,12.35,12.35,427056.0,11.8111,11.8398,11.8111,11.8111,427056.0
2018-04-12 11:35:00,12.36,12.36,12.32,12.34,718248.0,11.8206,11.8206,11.7824,11.8015,718248.0
2018-04-12 11:40:00,12.34,12.37,12.33,12.36,302808.0,11.8015,11.8302,11.792,11.8206,302808.0
2018-04-12 11:45:00,12.37,12.37,12.28,12.3,855408.0,11.8302,11.8302,11.7441,11.7633,855408.0
2018-04-12 11:50:00,12.29,12.3,12.23,12.26,1511760.0,11.7537,11.7633,11.6963,11.725,1511760.0
2018-04-12 11:55:00,12.25,12.3,12.23,12.3,695100.0,11.7154,11.7633,11.6963,11.7633,695100.0
2018-04-12 12:00:00,12.3,12.32,12.29,12.29,414960.0,11.7633,11.7824,11.7537,11.7537,414960.0
2018-04-12 12:05:00,12.29,12.31,12.27,12.3,668520.0,11.7537,11.7728,11.7346,11.7633,668520.0
2018-04-12 12:10:00,12.3,12.31,12.29,12.29,340788.0,11.7633,11.7728,11.7537,11.7537,340788.0
2018-04-12 12:15:00,12.29,12.33,12.26,12.32,521220.0,11.7537,11.792,11.725,11.7824,521220.0
2018-04-12 12:20:00,12.33,12.35,12.31,12.33,430968.0,11.792,11.8111,11.7728,11.792,430968.0
2018-04-12 12:25:00,12.32,12.34,12.31,12.33,258132.0,11.7824,11.8015,11.7728,11.792,258132.0
2018-04-12 12:30:00,12.33,12.35,12.33,12.34,200664.0,11.792,11.8111,11.792,11.8015,200664.0
2018-04-12 12:35:00,12.34,12.35,12.31,12.32,246228.0,11.8015,11.8111,11.7728,11.7824,246228.0
2018-04-12 12:40:00,12.33,12.34,12.32,12.34,233604.0,11.792,11.8015,11.7824,11.8015,233604.0
2018-04-12 12:45:00,12.35,12.38,12.35,12.38,986436.0,11.8111,11.8398,11.8111,11.8398,986436.0
2018-04-12 12:50:00,12.37,12.4,12.36,12.36,662592.0,11.8302,11.8589,11.8206,11.8206,662592.0
2018-04-12 12:55:00,12.37,12.39,12.36,12.38,328308.0,11.8302,11.8493,11.8206,11.8398,328308.0
2018-04-12 13:00:00,12.39,12.41,12.38,12.4,325668.0,11.8493,11.8685,11.8398,11.8589,325668.0
2018-04-12 13:05:00,12.41,12.41,12.31,12.34,1003200.0,11.8685,11.8685,11.7728,11.8015,1003200.0
2018-04-12 13:10:00,12.34,12.36,12.31,12.34,989736.0,11.8015,11.8206,11.7728,11.8015,989736.0
2018-04-12 13:15:00,12.34,12.34,12.25,12.3,1099776.0,11.8015,11.8015,11.7154,11.7633,1099776.0
2018-04-12 13:20:00,12.29,12.31,12.25,12.27,1109952.0,11.7537,11.7728,11.7154,11.7346,1109952.0
2018-04-12 13:25:00,12.27,12.28,12.16,12.17,2147736.0,11.7346,11.7441,11.6294,11.6389,2147736.0
2018-04-12 13:30:00,12.17,12.22,12.15,12.21,1519224.0,11.6389,11.6868,11.6198,11.6772,1519224.0
2018-04-12 13:35:00,12.21,12.26,12.2,12.25,1234308.0,11.6772,11.725,11.6676,11.7154,1234308.0
2018-04-12 13:40:00,12.25,12.28,12.23,12.26,650688.0,11.7154,11.7441,11.6963,11.725,650688.0
2018-04-12 13:45:00,12.26,12.27,12.21,12.23,535512.0,11.725,11.7346,11.6772,11.6963,535512.0
2018-04-12 13:50:00,12.23,12.28,12.23,12.26,364488.0,11.6963,11.7441,11.6963,11.725,364488.0
2018-04-12 13:55:00,12.26,12.27,12.19,12.21,633984.0,11.725,11.7346,11.6581,11.6772,633984.0
2018-04-12 14:00:00,12.21,12.25,12.19,12.24,370128.0,11.6772,11.7154,11.6581,11.7059,370128.0
2018-04-12 14:05:00,12.23,12.26,12.22,12.25,436944.0,11.6963,11.725,11.6868,11.7154,436944.0
2018-04-12 14:10:00,12.26,12.29,12.25,12.28,982344.0,11.725,11.7537,11.7154,11.7441,982344.0
2018-04-12 14:15:00,12.29,12.32,12.29,12.32,811248.0,11.7537,11.7824,11.7537,11.7824,811248.0
2018-04-12 14:20:00,12.33,12.36,12.33,12.35,696168.0,11.792,11.8206,11.792,11.8111,696168.0
2018-04-12 14:25:00,12.36,12.36,12.32,12.33,339912.0,11.8206,11.8206,11.7824,11.792,339912.0
2018-04-12 14:30:00,12.33,12.35,12.3,12.33,492492.0,11.792,11.8111,11.7633,11.792,492492.0
2018-04-12 14:35:00,12.33,12.33,12.29,12.32,397620.0,11.792,11.792,11.7537,11.7824,397620.0
2018-04-12 14:40:00,12.32,12.33,12.31,12.32,323736.0,11.7824,11.792,11.7728,11.7824,323736.0
2018-04-12 14:45:00,12.32,12.32,12.26,12.29,514752.0,11.7824,11.7824,11.725,11.7537,514752.0
2018-04-12 14:50:00,12.29,12.32,12.29,12.32,440400.0,11.7537,11.7824,11.7537,11.7824,440400.0
2018-04-12 14:55:00,12.31,12.35,12.31,12.35,617472.0,11.7728,11.8111,11.7728,11.8111,617472.0
2018-04-12 15:00:00,12.35,12.38,12.34,12.36,637956.0,11.8111,11.8398,11.8015,11.8206,637956.0
2018-04-12 15:05:00,12.36,12.36,12.31,12.31,569232.0,11.8206,11.8206,11.7728,11.7728,569232.0
2018-04-12 15:10:00,12.32,12.38,12.32,12.38,309312.0,11.7824,11.8398,11.7824,11.8398,309312.0
2018-04-12 15:15:00,12.37,12.38,12.35,12.38,424620.0,11.8302,11.8398,11.8111,11.8398,424620.0
2018-04-12 15:20:00,12.37,12.41,12.36,12.38,1063968.0,11.8302,11.8685,11.8206,11.8398,1063968.0
2018-04-12 15:25:00,12.38,12.42,12.38,12.41,1048200.0,11.8398,11.878,11.8398,11.8685,1048200.0
2018-04-12 15:30:00,12.4,12.42,12.37,12.38,864372.0,11.8589,11.878,11.8302,11.8398,864372.0
2018-04-12 15:35:00,12.38,12.44,12.38,12.43,852576.0,11.8398,11.8972,11.8398,11.8876,852576.0
2018-04-12 15:40:00,12.44,12.44,12.38,12.38,643248.0,11.8972,11.8972,11.8398,11.8398,643248.0
2018-04-12 15:45:00,12.38,12.38,12.29,12.33,1743000.0,11.8398,11.8398,11.7537,11.792,1743000.0
2018-04-12 15:50:00,12.34,12.35,12.3,12.32,714972.0,11.8015,11.8111,11.7633,11.7824,714972.0
2018-04-12 15:55:00,12.32,12.33,12.29,12.3,1827420.0,11.7824,11.792,11.7537,11.7633,1827420.0
2018-04-13 09:30:00,12.5,12.55,12.49,12.51,3238608.0,11.9545,12.0024,11.945,11.9641,3238608.0
2018-04-13 09:35:00,12.5,12.52,12.45,12.47,1677768.0,11.9545,11.9737,11.9067,11.9258,1677768.0
2018-04-13 09:40:00,12.48,12.55,12.48,12.5,2448096.0,11.9354,12.0024,11.9354,11.9545,2448096.0
2018-04-13 09:45:00,12.49,12.53,12.45,12.48,1616136.0,11.945,11.9832,11.9067,11.9354,1616136.0
2018-04-13 09:50:00,12.47,12.49,12.4,12.4,1716996.0,11.9258,11.945,11.8589,11.8589,1716996.0
2018-04-13 09:55:00,12.41,12.41,12.35,12.37,1529256.0,11.8685,11.8685,11.8111,11.8302,1529256.0
2018-04-13 10:00:00,12.36,12.4,12.3,12.31,2018004.0,11.8206,11.8589,11.7633,11.7728,2018004.0
2018-04-13 10:05:00,12.31,12.35,12.24,12.24,1630752.0,11.7728,11.8111,11.7059,11.7059,1630752.0
2018-04-13 10:10:00,12.25,12.28,12.21,12.27,1948440.0,11.7154,11.7441,11.6772,11.7346,1948440.0
2018-04-13 10:15:00,12.27,12.32,12.27,12.31,2000844.0,11.7346,11.7824,11.7346,11.7728,2000844.0
2018-04-13 10:20:00,12.31,12.31,12.24,12.25,1437792.0,11.7728,11.7728,11.7059,11.7154,1437792.0
2018-04-13 10:25:00,12.24,12.25,12.12,12.16,1782888.0,11.7059,11.7154,11.5911,11.6294,1782888.0
2018-04-13 10:30:00,12.15,12.21,12.09,12.21,1523196.0,11.6198,11.6772,11.5624,11.6772,1523196.0
2018-04-13 10:35:00,12.2,12.22,12.14,12.16,1317168.0,11.6676,11.6868,11.6102,11.6294,1317168.0
2018-04-13 10:40:00,12.16,12.23,12.16,12.2,630744.0,11.6294,11.6963,11.6294,11.6676,630744.0
2018-04-13 10:45:00,12.2,12.27,12.17,12.26,893520.0,11.6676,11.7346,11.6389,11.725,893520.0
2018-04-13 10:50:00,12.25,12.28,12.22,12.24,693336.0,11.7154,11.7441,11.6868,11.7059,693336.0
2018-04-13 10:55:00,12.24,12.25,12.17,12.17,536112.0,11.7059,11.7154,11.6389,11.6389,536112.0
2018-04-13 11:00:00,12.17,12.17,12.07,12.11,1996152.0,11.6389,11.6389,11.5433,11.5816,1996152.0
2018-04-13 11:05:00,12.09,12.17,12.09,12.17,731760.0,11.5624,11.6389,11.5624,11.6389,731760.0
2018-04-13 11:10:00,12.17,12.2,12.16,12.17,517908.0,11.6389,11.6676,11.6294,11.6389,517908.0
2018-04-13 11:15:00,12.17,12.22,12.15,12.17,588144.0,11.6389,11.6868,11.6198,11.6389,588144.0
2018-04-13 11:20:00,12.17,12.25,12.16,12.24,522204.0,11.6389,11.7154,11.6294,11.7059,522204.0
2018-04-13 11:25:00,12.25,12.25,12.22,12.24,329256.0,11.7154,11.7154,11.6868,11.7059,329256.0
2018-04-13 11:30:00,12.24,12.27,12.22,12.24,511392.0,11.7059,11.7346,11.6868,11.7059,511392.0
2018-04-13 11:35:00,12.24,12.28,12.18,12.2,609720.0,11.7059,11.7441,11.6485,11.6676,609720.0
2018-04-13 11:40:00,12.2,12.23,12.17,12.23,310104.0,11.6676,11.6963,11.6389,11.6963,310104.0
2018-04-13 11:45:00,12.23,12.24,12.21,12.21,430272.0,11.6963,11.7059,11.6772,11.6772,430272.0
2018-04-13 11:50:00,12.21,12.21,12.14,12.15,265416.0,11.6772,11.6772,11.6102,11.6198,265416.0
2018-04-13 11:55:00,12.16,12.25,12.16,12.24,424236.0,11.6294,11.7154,11.6294,11.7059,424236.0
2018-04-13 12:00:00,12.24,12.29,12.23,12.27,506604.0,11.7059,11.7537,11.6963,11.7346,506604.0
2018-04-13 12:05:00,12.27,12.28,12.18,12.2,728796.0,11.7346,11.7441,11.6485,11.6676,728796.0
2018-04-13 12:10:00,12.2,12.23,12.17,12.22,426720.0,11.6676,11.6963,11.6389,11.6868,426720.0
2018-04-13 12:15:00,12.22,12.24,12.22,12.22,233340.0,11.6868,11.7059,11.6868,11.6868,233340.0
2018-04-13 12:20:00,12.22,12.27,12.22,12.24,236280.0,11.6868,11.7346,11.6868,11.7059,236280.0
2018-04-13 12:25:00,12.25,12.28,12.21,12.27,548268.0,11.7154,11.7441,11.6772,11.7346,548268.0
2018-04-13 12:30:00,12.26,12.27,12.23,12.24,270120.0,11.725,11.7346,11.6963,11.7059,270120.0
2018-04-13 12:35:00,12.24,12.26,12.21,12.22,270156.0,11.7059,11.725,11.6772,11.6868,270156.0
2018-04-13 12:40:00,12.23,12.25,12.2,12.2,248724.0,11.6963,11.7154,11.6676,11.6676,248724.0
2018-04-13 12:45:00,12.2,12.21,12.18,12.21,287520.0,11.6676,11.6772,11.6485,11.6772,287520.0
2018-04-13 12:50:00,12.22,12.26,12.22,12.22,268980.0,11.6868,11.725,11.6868,11.6868,268980.0
2018-04-13 12:55:00,12.24,12.26,12.23,12.25,170052.0,11.7059,11.725,11.6963,11.7154,170052.0
2018-04-13 13:00:00,12.25,12.27,12.24,12.26,187968.0,11.7154,11.7346,11.7059,11.725,187968.0
2018-04-13 13:05:00,12.27,12.29,12.25,12.27,367464.0,11.7346,11.7537,11.7154,11.7346,367464.0
2018-04-13 13:10:00,12.27,12.27,12.24,12.26,124068.0,11.7346,11.7346,11.7059,11.725,124068.0
2018-04-13 13:15:00,12.27,12.29,12.27,12.27,414012.0,11.7346,11.7537,11.7346,11.7346,414012.0
2018-04-13 13:20:00,12.28,12.33,12.28,12.33,894696.0,11.7441,11.792,11.7441,11.792,894696.0
2018-04-13 13:25:00,12.33,12.35,12.33,12.33,678600.0,11.792,11.8111,11.792,11.792,678600.0
2018-04-13 13:30:00,12.33,12.33,12.28,12.31,738720.0,11.792,11.792,11.7441,11.7728,738720.0
2018-04-13 13:35:00,12.3,12.31,12.27,12.3,566436.0,11.7633,11.7728,11.7346,11.7633,566436.0
2018-04-13 13:40:00,12.31,12.33,12.3,12.31,373104.0,11.7728,11.792,11.7633,11.7728,373104.0
2018-04-13 13:45:00,12.31,12.33,12.29,12.31,458076.0,11.7728,11.792,11.7537,11.7728,458076.0
2018-04-13 13:50:00,12.32,12.34,12.31,12.34,188328.0,11.7824,11.8015,11.7728,11.8015,188328.0
2018-04-13 13:55:00,12.34,12.34,12.29,12.32,546420.0,11.8015,11.8015,11.7537,11.7824,546420.0
2018-04-13 14:00:00,12.32,12.32,12.3,12.32,240276.0,11.7824,11.7824,11.7633,11.7824,240276.0
2018-04-13 14:05:00,12.31,12.33,12.3,12.33,147804.0,11.7728,11.792,11.7633,11.792,147804.0
2018-04-13 14:10:00,12.33,12.34,12.31,12.31,136584.0,11.792,11.8015,11.7728,11.7728,136584.0
2018-04-13 14:15:00,12.31,12.31,12.24,12.26,2099460.0,11.7728,11.7728,11.7059,11.725,2099460.0
2018-04-13 14:20:00,12.26,12.27,12.24,12.26,498240.0,11.725,11.7346,11.7059,11.725,498240.0
2018-04-13 14:25:00,12.25,12.27,12.24,12.26,234756.0,11.7154,11.7346,11.7059,11.725,234756.0
2018-04-13 14:30:00,12.26,12.32,12.21,12.28,1425240.0,11.725,11.7824,11.6772,11.7441,1425240.0
2018-04-13 14:35:00,12.28,12.3,12.25,12.26,405396.0,11.7441,11.7633,11.7154,11.725,405396.0
2018-04-13 14:40:00,12.26,12.26,12.22,12.26,260244.0,11.725,11.725,11.6868,11.725,260244.0
2018-04-13 14:45:00,12.26,12.29,12.23,12.23,397272.0,11.725,11.7537,11.6963,11.6963,397272.0
2018-04-13 14:50:00,12.23,12.24,12.2,12.23,478752.0,11.6963,11.7059,11.6676,11.6963,478752.0
2018-04-13 14:55:00,12.23,12.23,12.18,12.2,525828.0,11.6963,11.6963,11.6485,11.6676,525828.0
2018-04-13 15:00:00,12.19,12.19,12.09,12.09,1504056.0,11.6581,11.6581,11.5624,11.5624,1504056.0
2018-04-13 15:05:00,12.1,12.1,12.04,12.09,1229856.0,11.572,11.572,11.5146,11.5624,1229856.0
2018-04-13 15:10:00,12.08,12.13,12.08,12.1,824352.0,11.5529,11.6007,11.5529,11.572,824352.0
2018-04-13 15:15:00,12.1,12.1,11.97,11.97,1499784.0,11.572,11.572,11.4477,11.4477,1499784.0
2018-04-13 15:20:00,11.98,12.04,11.98,12.02,766764.0,11.4572,11.5146,11.4572,11.4955,766764.0
2018-04-13 15:25:00,12.01,12.03,11.99,12.01,512796.0,11.4859,11.505,11.4668,11.4859,512796.0
2018-04-13 15:30:00,12.01,12.06,11.98,12.03,524676.0,11.4859,11.5337,11.4572,11.505,524676.0
2018-04-13 15:35:00,12.02,12.06,12.0,12.06,333888.0,11.4955,11.5337,11.4764,11.5337,333888.0
2018-04-13 15:40:00,12.06,12.14,12.05,12.11,899772.0,11.5337,11.6102,11.5242,11.5816,899772.0
2018-04-13 15:45:00,12.11,12.13,12.1,12.11,420972.0,11.5816,11.6007,11.572,11.5816,420972.0
2018-04-13 15:50:00,12.11,12.2,12.11,12.17,785436.0,11.5816,11.6676,11.5816,11.6389,785436.0
2018-04-13 15:55:00,12.17,12.17,12.11,12.13,1588248.0,11.6389,11.6389,11.5816,11.6007,1588248.0
2018-04-16 09:30:00,12.37,12.39,12.31,12.34,3060312.0,11.8302,11.8493,11.7728,11.8015,3060312.0
2018-04-16 09:35:00,12.35,12.36,12.26,12.3,2465592.0,11.8111,11.8206,11.725,11.7633,2465592.0
2018-04-16 09:40:00,12.3,12.31,12.23,12.28,1197108.0,11.7633,11.7728,11.6963,11.7441,1197108.0
2018-04-16 09:45:00,12.29,12.31,12.26,12.26,1049292.0,11.7537,11.7728,11.725,11.725,1049292.0
2018-04-16 09:50:00,12.26,12.26,12.19,12.23,1402200.0,11.725,11.725,11.6581,11.6963,1402200.0
2018-04-16 09:55:00,12.23,12.23,12.18,12.22,924720.0,11.6963,11.6963,11.6485,11.6868,924720.0
2018-04-16 10:00:00,12.23,12.31,12.23,12.3,1563168.0,11.6963,11.7728,11.6963,11.7633,1563168.0
2018-04-16 10:05:00,12.3,12.34,12.27,12.32,959436.0,11.7633,11.8015,11.7346,11.7824,959436.0
2018-04-16 10:10:00,12.32,12.33,12.27,12.28,1139532.0,11.7824,11.792,11.7346,11.7441,1139532.0
2018-04-16 10:15:00,12.28,12.3,12.23,12.26,1027920.0,11.7441,11.7633,11.6963,11.725,1027920.0
2018-04-16 10:20:00,12.26,12.33,12.26,12.33,480360.0,11.725,11.792,11.725,11.792,480360.0
2018-04-16 10:25:00,12.33,12.38,12.3,12.37,929424.0,11.792,11.8398,11.7633,11.8302,929424.0
2018-04-16 10:30:00,12.37,12.39,12.33,12.35,883464.0,11.8302,11.8493,11.792,11.8111,883464.0
2018-04-16 10:35:00,12.35,12.37,12.32,12.35,637560.0,11.8111,11.8302,11.7824,11.8111,637560.0
2018-04-16 10:40:00,12.35,12.36,12.31,12.34,339480.0,11.8111,11.8206,11.7728,11.8015,339480.0
2018-04-16 10:45:00,12.34,12.35,12.25,12.25,646320.0,11.8015,11.8111,11.7154,11.7154,646320.0
2018-04-16 10:50:00,12.25,12.29,12.23,12.29,969852.0,11.7154,11.7537,11.6963,11.7537,969852.0
2018-04-16 10:55:00,12.29,12.32,12.28,12.28,683616.0,11.7537,11.7824,11.7441,11.7441,683616.0
2018-04-16 11:00:00,12.28,12.33,12.27,12.28,466560.0,11.7441,11.792,11.7346,11.7441,466560.0
2018-04-16 11:05:00,12.28,12.31,12.28,12.29,467580.0,11.7441,11.7728,11.7441,11.7537,467580.0
2018-04-16 11:10:00,12.29,12.29,12.19,12.19,890040.0,11.7537,11.7537,11.6581,11.6581,890040.0
2018-04-16 11:15:00,12.19,12.22,12.15,12.22,1389204.0,11.6581,11.6868,11.6198,11.6868,1389204.0
2018-04-16 11:20:00,12.21,12.27,12.21,12.27,468228.0,11.6772,11.7346,11.6772,11.7346,468228.0
2018-04-16 11:25:00,12.27,12.29,12.23,12.27,661272.0,11.7346,11.7537,11.6963,11.7346,661272.0
2018-04-16 11:30:00,12.28,12.28,12.24,12.26,206232.0,11.7441,11.7441,11.7059,11.725,206232.0
2018-04-16 11:35:00,12.27,12.31,12.25,12.31,423144.0,11.7346,11.7728,11.7154,11.7728,423144.0
2018-04-16 11:40:00,12.31,12.32,12.28,12.31,641772.0,11.7728,11.7824,11.7441,11.7728,641772.0
2018-04-16 11:45:00,12.32,12.32,12.28,12.29,346332.0,11.7824,11.7824,11.7441,11.7537,346332.0
2018-04-16 11:50:00,12.3,12.33,12.27,12.27,500724.0,11.7633,11.792,11.7346,11.7346,500724.0
2018-04-16 11:55:00,12.28,12.33,12.28,12.32,561624.0,11.7441,11.792,11.7441,11.7824,561624.0
2018-04-16 12:00:00,12.33,12.37,12.33,12.36,1502988.0,11.792,11.8302,11.792,11.8206,1502988.0
2018-04-16 12:05:00,12.35,12.37,12.34,12.36,406824.0,11.8111,11.8302,11.8015,11.8206,406824.0
2018-04-16 12:10:00,12.36,12.4,12.35,12.39,1016868.0,11.8206,11.8589,11.8111,11.8493,1016868.0
2018-04-16 12:15:00,12.39,12.39,12.37,12.38,361944.0,11.8493,11.8493,11.8302,11.8398,361944.0
2018-04-16 12:20:00,12.38,12.39,12.35,12.36,668880.0,11.8398,11.8493,11.8111,11.8206,668880.0
2018-04-16 12:25:00,12.36,12.38,12.35,12.37,198780.0,11.8206,11.8398,11.8111,11.8302,198780.0
2018-04-16 12:30:00,12.37,12.39,12.37,12.37,284148.0,11.8302,11.8493,11.8302,11.8302,284148.0
2018-04-16 12:35:00,12.37,12.38,12.33,12.37,423780.0,11.8302,11.8398,11.792,11.8302,423780.0
2018-04-16 12:40:00,12.38,12.39,12.37,12.38,403860.0,11.8398,11.8493,11.8302,11.8398,403860.0
2018-04-16 12:45:00,12.38,12.44,12.38,12.42,875676.0,11.8398,11.8972,11.8398,11.878,875676.0
2018-04-16 12:50:00,12.42,12.49,12.42,12.47,1201572.0,11.878,11.945,11.878,11.9258,1201572.0
2018-04-16 12:55:00,12.47,12.48,12.46,12.47,543096.0,11.9258,11.9354,11.9163,11.9258,543096.0
2018-04-16 13:00:00,12.48,12.51,12.47,12.48,1104804.0,11.9354,11.9641,11.9258,11.9354,1104804.0
2018-04-16 13:05:00,12.48,12.52,12.48,12.52,728136.0,11.9354,11.9737,11.9354,11.9737,728136.0
2018-04-16 13:10:00,12.52,12.53,12.5,12.53,571884.0,11.9737,11.9832,11.9545,11.9832,571884.0
2018-04-16 13:15:00,12.53,12.53,12.49,12.5,581232.0,11.9832,11.9832,11.945,11.9545,581232.0
2018-04-16 13:20:00,12.5,12.51,12.49,12.5,197556.0,11.9545,11.9641,11.945,11.9545,197556.0
2018-04-16 13:25:00,12.5,12.5,12.47,12.47,256848.0,11.9545,11.9545,11.9258,11.9258,256848.0
2018-04-16 13:30:00,12.48,12.49,12.46,12.48,309756.0,11.9354,11.945,11.9163,11.9354,309756.0
2018-04-16 13:35:00,12.48,12.5,12.47,12.5,234480.0,11.9354,11.9545,11.9258,11.9545,234480.0
2018-04-16 13:40:00,12.5,12.51,12.47,12.48,484284.0,11.9545,11.9641,11.9258,11.9354,484284.0
2018-04-16 13:45:00,12.48,12.5,12.48,12.5,276180.0,11.9354,11.9545,11.9354,11.9545,276180.0
2018-04-16 13:50:00,12.5,12.5,12.47,12.49,296484.0,11.9545,11.9545,11.9258,11.945,296484.0
2018-04-16 13:55:00,12.49,12.49,12.47,12.49,163572.0,11.945,11.945,11.9258,11.945,163572.0
2018-04-16 14:00:00,12.49,12.5,12.43,12.45,711852.0,11.945,11.9545,11.8876,11.9067,711852.0
2018-04-16 14:05:00,12.45,12.46,12.43,12.45,448140.0,11.9067,11.9163,11.8876,11.9067,448140.0
2018-04-16 14:10:00,12.45,12.47,12.43,12.43,347316.0,11.9067,11.9258,11.8876,11.8876,347316.0
2018-04-16 14:15:00,12.43,12.44,12.43,12.43,223044.0,11.8876,11.8972,11.8876,11.8876,223044.0
2018-04-16 14:20:00,12.43,12.45,12.42,12.44,433188.0,11.8876,11.9067,11.878,11.8972,433188.0
2018-04-16 14:25:00,12.44,12.44,12.39,12.41,583668.0,11.8972,11.8972,11.8493,11.8685,583668.0
2018-04-16 14:30:00,12.41,12.45,12.4,12.45,469344.0,11.8685,11.9067,11.8589,11.9067,469344.0
2018-04-16 14:35:00,12.46,12.47,12.46,12.46,384312.0,11.9163,11.9258,11.9163,11.9163,384312.0
2018-04-16 14:40:00,12.46,12.47,12.43,12.43,119772.0,11.9163,11.9258,11.8876,11.8876,119772.0
2018-04-16 14:45:00,12.43,12.47,12.42,12.46,135372.0,11.8876,11.9258,11.878,11.9163,135372.0
2018-04-16 14:50:00,12.46,12.46,12.42,12.42,281148.0,11.9163,11.9163,11.878,11.878,281148.0
2018-04-16 14:55:00,12.42,12.43,12.41,12.42,267480.0,11.878,11.8876,11.8685,11.878,267480.0
2018-04-16 15:00:00,12.42,12.45,12.42,12.45,245412.0,11.878,11.9067,11.878,11.9067,245412.0
2018-04-16 15:05:00,12.45,12.45,12.4,12.42,190548.0,11.9067,11.9067,11.8589,11.878,190548.0
2018-04-16 15:10:00,12.42,12.42,12.38,12.4,224412.0,11.878,11.878,11.8398,11.8589,224412.0
2018-04-16 15:15:00,12.4,12.4,12.35,12.37,850044.0,11.8589,11.8589,11.8111,11.8302,850044.0
2018-04-16 15:20:00,12.37,12.37,12.33,12.34,706116.0,11.8302,11.8302,11.792,11.8015,706116.0
2018-04-16 15:25:00,12.35,12.38,12.34,12.38,425952.0,11.8111,11.8398,11.8015,11.8398,425952.0
2018-04-16 15:30:00,12.37,12.4,12.37,12.4,396972.0,11.8302,11.8589,11.8302,11.8589,396972.0
2018-04-16 15:35:00,12.4,12.41,12.38,12.41,415476.0,11.8589,11.8685,11.8398,11.8685,415476.0
2018-04-16 15:40:00,12.41,12.46,12.39,12.46,1051428.0,11.8685,11.9163,11.8493,11.9163,1051428.0
2018-04-16 15:45:00,12.45,12.45,12.4,12.42,473376.0,11.9067,11.9067,11.8589,11.878,473376.0
2018-04-16 15:50:00,12.43,12.46,12.43,12.45,509592.0,11.8876,11.9163,11.8876,11.9067,509592.0
2018-04-16 15:55:00,12.44,12.45,12.38,12.39,1797252.0,11.8972,11.9067,11.8398,11.8493,1797252.0
2018-04-17 09:30:00,12.76,12.77,12.7,12.73,3550656.0,12.2032,12.2128,12.1458,12.1745,3550656.0
2018-04-17 09:35:00,12.73,12.8,12.7,12.79,2463696.0,12.1745,12.2414,12.1458,12.2319,2463696.0
2018-04-17 09:40:00,12.79,12.85,12.79,12.84,2338764.0,12.2319,12.2893,12.2319,12.2797,2338764.0
2018-04-17 09:45:00,12.84,12.86,12.82,12.82,1264272.0,12.2797,12.2988,12.2606,12.2606,1264272.0
2018-04-17 09:50:00,12.83,12.84,12.8,12.82,730116.0,12.2701,12.2797,12.2414,12.2606,730116.0
2018-04-17 09:55:00,12.81,12.86,12.81,12.83,840360.0,12.251,12.2988,12.251,12.2701,840360.0
2018-04-17 10:00:00,12.84,12.9,12.84,12.88,1145268.0,12.2797,12.3371,12.2797,12.3179,1145268.0
2018-04-17 10:05:00,12.88,12.91,12.86,12.88,1240452.0,12.3179,12.3466,12.2988,12.3179,1240452.0
2018-04-17 10:10:00,12.88,12.92,12.88,12.89,1280064.0,12.3179,12.3562,12.3179,12.3275,1280064.0
2018-04-17 10:15:00,12.89,12.92,12.88,12.89,560364.0,12.3275,12.3562,12.3179,12.3275,560364.0
2018-04-17 10:20:00,12.9,12.93,12.87,12.92,626820.0,12.3371,12.3658,12.3084,12.3562,626820.0
2018-04-17 10:25:00,12.92,12.92,12.87,12.88,718668.0,12.3562,12.3562,12.3084,12.3179,718668.0
2018-04-17 10:30:00,12.88,12.92,12.87,12.92,494412.0,12.3179,12.3562,12.3084,12.3562,494412.0
2018-04-17 10:35:00,12.92,12.94,12.91,12.94,996024.0,12.3562,12.3753,12.3466,12.3753,996024.0
2018-04-17 10:40:00,12.94,12.95,12.92,12.94,648756.0,12.3753,12.3849,12.3562,12.3753,648756.0
2018-04-17 10:45:00,12.94,12.95,12.92,12.93,497016.0,12.3753,12.3849,12.3562,12.3658,497016.0
2018-04-17 10:50:00,12.93,12.99,12.93,12.98,921564.0,12.3658,12.4231,12.3658,12.4136,921564.0
2018-04-17 10:55:00,12.98,12.99,12.96,12.99,561240.0,12.4136,12.4231,12.3945,12.4231,561240.0
2018-04-17 11:00:00,12.99,13.05,12.99,13.04,1389744.0,12.4231,12.4805,12.4231,12.471,1389744.0
2018-04-17 11:05:00,13.05,13.07,13.04,13.06,1088088.0,12.4805,12.4997,12.471,12.4901,1088088.0
2018-04-17 11:10:00,13.06,13.07,13.03,13.04,818772.0,12.4901,12.4997,12.4614,12.471,818772.0
2018-04-17 11:15:00,13.04,13.06,13.03,13.04,598080.0,12.471,12.4901,12.4614,12.471,598080.0
2018-04-17 11:20:00,13.04,13.1,13.04,13.09,822216.0,12.471,12.5283,12.471,12.5188,822216.0
2018-04-17 11:25:00,13.09,13.12,13.09,13.09,956100.0,12.5188,12.5475,12.5188,12.5188,956100.0
2018-04-17 11:30:00,13.09,13.1,13.08,13.08,822264.0,12.5188,12.5283,12.5092,12.5092,822264.0
2018-04-17 11:35:00,13.08,13.09,13.07,13.08,524772.0,12.5092,12.5188,12.4997,12.5092,524772.0
2018-04-17 11:40:00,13.08,13.08,13.05,13.06,745572.0,12.5092,12.5092,12.4805,12.4901,745572.0
2018-04-17 11:45:00,13.05,13.09,13.05,13.08,301176.0,12.4805,12.5188,12.4805,12.5092,301176.0
2018-04-17 11:50:00,13.08,13.11,13.08,13.1,629016.0,12.5092,12.5379,12.5092,12.5283,629016.0
2018-04-17 11:55:00,13.1,13.1,13.06,13.07,287628.0,12.5283,12.5283,12.4901,12.4997,287628.0
2018-04-17 12:00:00,13.08,13.13,13.08,13.13,804804.0,12.5092,12.557,12.5092,12.557,804804.0
2018-04-17 12:05:00,13.13,13.13,13.1,13.11,336036.0,12.557,12.557,12.5283,12.5379,336036.0
2018-04-17 12:10:00,13.12,13.14,13.11,13.13,371604.0,12.5475,12.5666,12.5379,12.557,371604.0
2018-04-17 12:15:00,13.14,13.14,13.12,13.13,351792.0,12.5666,12.5666,12.5475,12.557,351792.0
2018-04-17 12:20:00,13.14,13.16,13.12,13.15,388500.0,12.5666,12.5857,12.5475,12.5762,388500.0
2018-04-17 12:25:00,13.15,13.17,13.15,13.16,802524.0,12.5762,12.5953,12.5762,12.5857,802524.0
2018-04-17 12:30:00,13.17,13.17,13.14,13.14,442596.0,12.5953,12.5953,12.5666,12.5666,442596.0
2018-04-17 12:35:00,13.14,13.14,13.1,13.11,656592.0,12.5666,12.5666,12.5283,12.5379,656592.0
2018-04-17 12:40:00,13.12,13.14,13.11,13.11,753516.0,12.5475,12.5666,12.5379,12.5379,753516.0
2018-04-17 12:45:00,13.11,13.12,13.1,13.1,481308.0,12.5379,12.5475,12.5283,12.5283,481308.0
2018-04-17 12:50:00,13.1,13.13,13.1,13.11,409320.0,12.5283,12.557,12.5283,12.5379,409320.0
2018-04-17 12:55:00,13.11,13.13,13.1,13.12,215340.0,12.5379,12.557,12.5283,12.5475,215340.0
2018-04-17 13:00:00,13.13,13.15,13.11,13.15,656868.0,12.557,12.5762,12.5379,12.5762,656868.0
2018-04-17 13:05:00,13.14,13.17,13.14,13.16,843168.0,12.5666,12.5953,12.5666,12.5857,843168.0
2018-04-17 13:10:00,13.16,13.18,13.14,13.15,537012.0,12.5857,12.6049,12.5666,12.5762,537012.0
2018-04-17 13:15:00,13.15,13.15,13.08,13.09,1337916.0,12.5762,12.5762,12.5092,12.5188,1337916.0
2018-04-17 13:20:00,13.09,13.15,13.08,13.14,526152.0,12.5188,12.5762,12.5092,12.5666,526152.0
2018-04-17 13:25:00,13.14,13.16,13.13,13.16,401832.0,12.5666,12.5857,12.557,12.5857,401832.0
2018-04-17 13:30:00,13.17,13.17,13.15,13.17,414228.0,12.5953,12.5953,12.5762,12.5953,414228.0
2018-04-17 13:35:00,13.16,13.17,13.14,13.15,363552.0,12.5857,12.5953,12.5666,12.5762,363552.0
2018-04-17 13:40:00,13.16,13.16,13.13,13.15,137052.0,12.5857,12.5857,12.557,12.5762,137052.0
2018-04-17 13:45:00,13.15,13.19,13.14,13.16,1104096.0,12.5762,12.6144,12.5666,12.5857,1104096.0
2018-04-17 13:50:00,13.16,13.17,13.11,13.16,364932.0,12.5857,12.5953,12.5379,12.5857,364932.0
2018-04-17 13:55:00,13.16,13.17,13.15,13.17,389124.0,12.5857,12.5953,12.5762,12.5953,389124.0
2018-04-17 14:00:00,13.16,13.21,13.16,13.19,710448.0,12.5857,12.6335,12.5857,12.6144,710448.0
2018-04-17 14:05:00,13.2,13.2,13.17,13.18,225336.0,12.624,12.624,12.5953,12.6049,225336.0
2018-04-17 14:10:00,13.17,13.18,13.15,13.16,635640.0,12.5953,12.6049,12.5762,12.5857,635640.0
2018-04-17 14:15:00,13.16,13.18,13.14,13.15,681864.0,12.5857,12.6049,12.5666,12.5762,681864.0
2018-04-17 14:20:00,13.15,13.15,13.12,13.13,409884.0,12.5762,12.5762,12.5475,12.557,409884.0
2018-04-17 14:25:00,13.13,13.15,13.1,13.13,324768.0,12.557,12.5762,12.5283,12.557,324768.0
2018-04-17 14:30:00,13.14,13.17,13.14,13.16,185328.0,12.5666,12.5953,12.5666,12.5857,185328.0
2018-04-17 14:35:00,13.16,13.19,13.16,13.19,346596.0,12.5857,12.6144,12.5857,12.6144,346596.0
2018-04-17 14:40:00,13.18,13.2,13.18,13.18,283476.0,12.6049,12.624,12.6049,12.6049,283476.0
2018-04-17 14:45:00,13.19,13.22,13.18,13.21,445956.0,12.6144,12.6431,12.6049,12.6335,445956.0
2018-04-17 14:50:00,13.21,13.23,13.2,13.2,550080.0,12.6335,12.6527,12.624,12.624,550080.0
2018-04-17 14:55:00,13.2,13.21,13.19,13.21,311940.0,12.624,12.6335,12.6144,12.6335,311940.0
2018-04-17 15:00:00,13.2,13.2,13.17,13.18,245556.0,12.624,12.624,12.5953,12.6049,245556.0
2018-04-17 15:05:00,13.18,13.22,13.18,13.21,351156.0,12.6049,12.6431,12.6049,12.6335,351156.0
2018-04-17 15:10:00,13.21,13.23,13.19,13.19,411924.0,12.6335,12.6527,12.6144,12.6144,411924.0
2018-04-17 15:15:00,13.19,13.23,13.18,13.23,421308.0,12.6144,12.6527,12.6049,12.6527,421308.0
2018-04-17 15:20:00,13.23,13.24,13.22,13.22,463308.0,12.6527,12.6622,12.6431,12.6431,463308.0
2018-04-17 15:25:00,13.22,13.23,13.2,13.22,425580.0,12.6431,12.6527,12.624,12.6431,425580.0
2018-04-17 15:30:00,13.22,13.25,13.22,13.24,429996.0,12.6431,12.6718,12.6431,12.6622,429996.0
2018-04-17 15:35:00,13.25,13.28,13.24,13.25,941172.0,12.6718,12.7005,12.6622,12.6718,941172.0
2018-04-17 15:40:00,13.25,13.25,13.22,13.24,774288.0,12.6718,12.6718,12.6431,12.6622,774288.0
2018-04-17 15:45:00,13.24,13.25,13.23,13.25,420312.0,12.6622,12.6718,12.6527,12.6718,420312.0
2018-04-17 15:50:00,13.25,13.27,13.18,13.18,938748.0,12.6718,12.6909,12.6049,12.6049,938748.0
2018-04-17 15:55:00,13.18,13.19,13.15,13.18,1516044.0,12.6049,12.6144,12.5762,12.6049,1516044.0
2018-04-18 09:30:00,13.2,13.25,13.16,13.21,3007788.0,12.624,12.6718,12.5857,12.6335,3007788.0
2018-04-18 09:35:00,13.21,13.27,13.15,13.15,2428908.0,12.6335,12.6909,12.5762,12.5762,2428908.0
2018-04-18 09:40:00,13.16,13.2,13.13,13.15,1787424.0,12.5857,12.624,12.557,12.5762,1787424.0
2018-04-18 09:45:00,13.14,13.18,13.1,13.17,1776240.0,12.5666,12.6049,12.5283,12.5953,1776240.0
2018-04-18 09:50:00,13.16,13.19,13.13,13.14,1091724.0,12.5857,12.6144,12.557,12.5666,1091724.0
2018-04-18 09:55:00,13.14,13.19,13.13,13.17,970044.0,12.5666,12.6144,12.557,12.5953,970044.0
2018-04-18 10:00:00,13.16,13.16,13.08,13.13,1122792.0,12.5857,12.5857,12.5092,12.557,1122792.0
2018-04-18 10:05:00,13.11,13.13,13.06,13.1,1876356.0,12.5379,12.557,12.4901,12.5283,1876356.0
2018-04-18 10:10:00,13.1,13.1,13.01,13.02,1704312.0,12.5283,12.5283,12.4423,12.4518,1704312.0
2018-04-18 10:15:00,13.01,13.08,13.01,13.08,1210020.0,12.4423,12.5092,12.4423,12.5092,1210020.0
2018-04-18 10:20:00,13.08,13.13,13.08,13.12,1523184.0,12.5092,12.557,12.5092,12.5475,1523184.0
2018-04-18 10:25:00,13.12,13.16,13.09,13.15,918912.0,12.5475,12.5857,12.5188,12.5762,918912.0
2018-04-18 10:30:00,13.15,13.18,13.14,13.16,1416816.0,12.5762,12.6049,12.5666,12.5857,1416816.0
2018-04-18 10:35:00,13.16,13.2,13.15,13.17,1095984.0,12.5857,12.624,12.5762,12.5953,1095984.0
2018-04-18 10:40:00,13.18,13.23,13.17,13.23,1149348.0,12.6049,12.6527,12.5953,12.6527,1149348.0
2018-04-18 10:45:00,13.23,13.24,13.2,13.22,734904.0,12.6527,12.6622,12.624,12.6431,734904.0
2018-04-18 10:50:00,13.23,13.23,13.2,13.21,790932.0,12.6527,12.6527,12.624,12.6335,790932.0
2018-04-18 10:55:00,13.22,13.25,13.21,13.25,1006584.0,12.6431,12.6718,12.6335,12.6718,1006584.0
2018-04-18 11:00:00,13.25,13.29,13.24,13.29,1310328.0,12.6718,12.7101,12.6622,12.7101,1310328.0
2018-04-18 11:05:00,13.29,13.33,13.28,13.31,1167684.0,12.7101,12.7483,12.7005,12.7292,1167684.0
2018-04-18 11:10:00,13.31,13.32,13.3,13.3,744048.0,12.7292,12.7387,12.7196,12.7196,744048.0
2018-04-18 11:15:00,13.3,13.3,13.27,13.28,451620.0,12.7196,12.7196,12.6909,12.7005,451620.0
2018-04-18 11:20:00,13.28,13.3,13.28,13.29,342756.0,12.7005,12.7196,12.7005,12.7101,342756.0
2018-04-18 11:25:00,13.29,13.33,13.29,13.31,743952.0,12.7101,12.7483,12.7101,12.7292,743952.0
2018-04-18 11:30:00,13.31,13.31,13.27,13.29,501504.0,12.7292,12.7292,12.6909,12.7101,501504.0
2018-04-18 11:35:00,13.29,13.31,13.28,13.29,280536.0,12.7101,12.7292,12.7005,12.7101,280536.0
2018-04-18 11:40:00,13.3,13.31,13.27,13.27,362268.0,12.7196,12.7292,12.6909,12.6909,362268.0
2018-04-18 11:45:00,13.27,13.27,13.23,13.25,788796.0,12.6909,12.6909,12.6527,12.6718,788796.0
2018-04-18 11:50:00,13.26,13.31,13.26,13.31,310680.0,12.6814,12.7292,12.6814,12.7292,310680.0
2018-04-18 11:55:00,13.31,13.31,13.26,13.26,360960.0,12.7292,12.7292,12.6814,12.6814,360960.0
2018-04-18 12:00:00,13.28,13.32,13.28,13.31,255180.0,12.7005,12.7387,12.7005,12.7292,255180.0
2018-04-18 12:05:00,13.31,13.34,13.3,13.33,642144.0,12.7292,12.7579,12.7196,12.7483,642144.0
2018-04-18 12:10:00,13.33,13.35,13.33,13.35,407700.0,12.7483,12.7674,12.7483,12.7674,407700.0
2018-04-18 12:15:00,13.35,13.36,13.34,13.34,442284.0,12.7674,12.777,12.7579,12.7579,442284.0
2018-04-18 12:20:00,13.35,13.35,13.31,13.35,504156.0,12.7674,12.7674,12.7292,12.7674,504156.0
2018-04-18 12:25:00,13.35,13.36,13.33,13.35,260244.0,12.7674,12.777,12.7483,12.7674,260244.0
2018-04-18 12:30:00,13.34,13.36,13.33,13.34,186528.0,12.7579,12.777,12.7483,12.7579,186528.0
2018-04-18 12:35:00,13.33,13.34,13.28,13.29,412980.0,12.7483,12.7579,12.7005,12.7101,412980.0
2018-04-18 12:40:00,13.29,13.32,13.28,13.3,249996.0,12.7101,12.7387,12.7005,12.7196,249996.0
2018-04-18 12:45:00,13.3,13.32,13.29,13.31,318348.0,12.7196,12.7387,12.7101,12.7292,318348.0
2018-04-18 12:50:00,13.31,13.33,13.31,13.33,287748.0,12.7292,12.7483,12.7292,12.7483,287748.0
2018-04-18 12:55:00,13.33,13.35,13.32,13.34,459156.0,12.7483,12.7674,12.7387,12.7579,459156.0
2018-04-18 13:00:00,13.34,13.35,13.33,13.34,225924.0,12.7579,12.7674,12.7483,12.7579,225924.0
2018-04-18 13:05:00,13.35,13.35,13.32,13.33,174096.0,12.7674,12.7674,12.7387,12.7483,174096.0
2018-04-18 13:10:00,13.33,13.36,13.32,13.35,324168.0,12.7483,12.777,12.7387,12.7674,324168.0
2018-04-18 13:15:00,13.36,13.36,13.33,13.35,234036.0,12.777,12.777,12.7483,12.7674,234036.0
2018-04-18 13:20:00,13.35,13.37,13.31,13.31,419220.0,12.7674,12.7866,12.7292,12.7292,419220.0
2018-04-18 13:25:00,13.31,13.33,13.3,13.32,177132.0,12.7292,12.7483,12.7196,12.7387,177132.0
2018-04-18 13:30:00,13.33,13.33,13.28,13.31,395196.0,12.7483,12.7483,12.7005,12.7292,395196.0
2018-04-18 13:35:00,13.32,13.33,13.3,13.3,167832.0,12.7387,12.7483,12.7196,12.7196,167832.0
2018-04-18 13:40:00,13.31,13.31,13.29,13.3,270984.0,12.7292,12.7292,12.7101,12.7196,270984.0
2018-04-18 13:45:00,13.3,13.31,13.28,13.3,478500.0,12.7196,12.7292,12.7005,12.7196,478500.0
2018-04-18 13:50:00,13.3,13.31,13.29,13.29,211704.0,12.7196,12.7292,12.7101,12.7101,211704.0
2018-04-18 13:55:00,13.29,13.31,13.26,13.27,332256.0,12.7101,12.7292,12.6814,12.6909,332256.0
2018-04-18 14:00:00,13.27,13.29,13.23,13.29,1061460.0,12.6909,12.7101,12.6527,12.7101,1061460.0
2018-04-18 14:05:00,13.29,13.34,13.29,13.33,698904.0,12.7101,12.7579,12.7101,12.7483,698904.0
2018-04-18 14:10:00,13.33,13.36,13.33,13.35,371400.0,12.7483,12.777,12.7483,12.7674,371400.0
2018-04-18 14:15:00,13.36,13.37,13.34,13.35,487692.0,12.777,12.7866,12.7579,12.7674,487692.0
2018-04-18 14:20:00,13.35,13.39,13.34,13.34,541860.0,12.7674,12.8057,12.7579,12.7579,541860.0
2018-04-18 14:25:00,13.34,13.37,13.33,13.36,171708.0,12.7579,12.7866,12.7483,12.777,171708.0
2018-04-18 14:30:00,13.37,13.38,13.36,13.37,197040.0,12.7866,12.7961,12.777,12.7866,197040.0
2018-04-18 14:35:00,13.37,13.39,13.35,13.35,347988.0,12.7866,12.8057,12.7674,12.7674,347988.0
2018-04-18 14:40:00,13.35,13.38,13.35,13.36,487872.0,12.7674,12.7961,12.7674,12.777,487872.0
2018-04-18 14:45:00,13.36,13.38,13.35,13.38,308280.0,12.777,12.7961,12.7674,12.7961,308280.0
2018-04-18 14:50:00,13.38,13.41,13.38,13.39,601704.0,12.7961,12.8248,12.7961,12.8057,601704.0
2018-04-18 14:55:00,13.4,13.41,13.34,13.34,687828.0,12.8153,12.8248,12.7579,12.7579,687828.0
2018-04-18 15:00:00,13.35,13.37,13.33,13.37,222912.0,12.7674,12.7866,12.7483,12.7866,222912.0
2018-04-18 15:05:00,13.38,13.4,13.37,13.37,334848.0,12.7961,12.8153,12.7866,12.7866,334848.0
2018-04-18 15:10:00,13.37,13.39,13.35,13.36,430416.0,12.7866,12.8057,12.7674,12.777,430416.0
2018-04-18 15:15:00,13.35,13.39,13.35,13.38,467184.0,12.7674,12.8057,12.7674,12.7961,467184.0
2018-04-18 15:20:00,13.38,13.39,13.34,13.35,366540.0,12.7961,12.8057,12.7579,12.7674,366540.0
2018-04-18 15:25:00,13.35,13.35,13.33,13.34,241188.0,12.7674,12.7674,12.7483,12.7579,241188.0
2018-04-18 15:30:00,13.34,13.35,13.33,13.35,380028.0,12.7579,12.7674,12.7483,12.7674,380028.0
2018-04-18 15:35:00,13.34,13.35,13.33,13.33,229680.0,12.7579,12.7674,12.7483,12.7483,229680.0
2018-04-18 15:40:00,13.32,13.32,13.29,13.32,377364.0,12.7387,12.7387,12.7101,12.7387,377364.0
2018-04-18 15:45:00,13.31,13.34,13.28,13.29,351672.0,12.7292,12.7579,12.7005,12.7101,351672.0
2018-04-18 15:50:00,13.27,13.31,13.26,13.3,354564.0,12.6909,12.7292,12.6814,12.7196,354564.0
2018-04-18 15:55:00,13.3,13.3,13.26,13.26,788964.0,12.7196,12.7196,12.6814,12.6814,788964.0
2018-04-19 09:30:00,13.08,13.11,13.04,13.04,2891976.0,12.5092,12.5379,12.471,12.471,2891976.0
2018-04-19 09:35:00,13.04,13.09,13.01,13.07,2681640.0,12.471,12.5188,12.4423,12.4997,2681640.0
2018-04-19 09:40:00,13.07,13.07,12.98,12.99,2102544.0,12.4997,12.4997,12.4136,12.4231,2102544.0
2018-04-19 09:45:00,12.99,13.01,12.96,12.99,1413924.0,12.4231,12.4423,12.3945,12.4231,1413924.0
2018-04-19 09:50:00,12.97,13.04,12.96,13.04,1309248.0,12.404,12.471,12.3945,12.471,1309248.0
2018-04-19 09:55:00,13.03,13.09,13.02,13.09,1285284.0,12.4614,12.5188,12.4518,12.5188,1285284.0
2018-04-19 10:00:00,13.09,13.1,13.03,13.05,996240.0,12.5188,12.5283,12.4614,12.4805,996240.0
2018-04-19 10:05:00,13.03,13.03,12.99,13.01,830796.0,12.4614,12.4614,12.4231,12.4423,830796.0
2018-04-19 10:10:00,13.01,13.12,12.99,13.12,1127268.0,12.4423,12.5475,12.4231,12.5475,1127268.0
2018-04-19 10:15:00,13.12,13.17,13.1,13.14,1350816.0,12.5475,12.5953,12.5283,12.5666,1350816.0
2018-04-19 10:20:00,13.14,13.14,13.09,13.11,555852.0,12.5666,12.5666,12.5188,12.5379,555852.0
2018-04-19 10:25:00,13.12,13.14,13.05,13.08,847872.0,12.5475,12.5666,12.4805,12.5092,847872.0
2018-04-19 10:30:00,13.07,13.09,13.02,13.08,884328.0,12.4997,12.5188,12.4518,12.5092,884328.0
2018-04-19 10:35:00,13.08,13.12,13.06,13.1,742452.0,12.5092,12.5475,12.4901,12.5283,742452.0
2018-04-19 10:40:00,13.1,13.1,13.02,13.02,809004.0,12.5283,12.5283,12.4518,12.4518,809004.0
2018-04-19 10:45:00,13.02,13.04,12.98,13.01,856884.0,12.4518,12.471,12.4136,12.4423,856884.0
2018-04-19 10:50:00,13.01,13.03,12.96,12.98,817116.0,12.4423,12.4614,12.3945,12.4136,817116.0
2018-04-19 10:55:00,12.98,12.99,12.93,12.99,1396584.0,12.4136,12.4231,12.3658,12.4231,1396584.0
2018-04-19 11:00:00,12.99,13.0,12.9,12.93,1494324.0,12.4231,12.4327,12.3371,12.3658,1494324.0
2018-04-19 11:05:00,12.93,12.97,12.92,12.94,860748.0,12.3658,12.404,12.3562,12.3753,860748.0
2018-04-19 11:10:00,12.94,12.95,12.87,12.88,1401708.0,12.3753,12.3849,12.3084,12.3179,1401708.0
2018-04-19 11:15:00,12.87,12.92,12.85,12.91,1166604.0,12.3084,12.3562,12.2893,12.3466,1166604.0
2018-04-19 11:20:00,12.91,12.97,12.87,12.97,832932.0,12.3466,12.404,12.3084,12.404,832932.0
2018-04-19 11:25:00,12.97,12.98,12.94,12.98,788700.0,12.404,12.4136,12.3753,12.4136,788700.0
2018-04-19 11:30:00,12.97,12.98,12.92,12.96,351408.0,12.404,12.4136,12.3562,12.3945,351408.0
2018-04-19 11:35:00,12.96,12.97,12.9,12.9,485832.0,12.3945,12.404,12.3371,12.3371,485832.0
2018-04-19 11:40:00,12.9,12.93,12.88,12.92,299352.0,12.3371,12.3658,12.3179,12.3562,299352.0
2018-04-19 11:45:00,12.92,12.92,12.87,12.92,531228.0,12.3562,12.3562,12.3084,12.3562,531228.0
2018-04-19 11:50:00,12.92,12.92,12.86,12.86,618696.0,12.3562,12.3562,12.2988,12.2988,618696.0
2018-04-19 11:55:00,12.86,12.9,12.82,12.83,1144776.0,12.2988,12.3371,12.2606,12.2701,1144776.0
2018-04-19 12:00:00,12.82,12.85,12.78,12.85,1379916.0,12.2606,12.2893,12.2223,12.2893,1379916.0
2018-04-19 12:05:00,12.85,12.85,12.79,12.84,652512.0,12.2893,12.2893,12.2319,12.2797,652512.0
2018-04-19 12:10:00,12.83,12.84,12.81,12.83,358620.0,12.2701,12.2797,12.251,12.2701,358620.0
2018-04-19 12:15:00,12.83,12.87,12.82,12.84,575256.0,12.2701,12.3084,12.2606,12.2797,575256.0
2018-04-19 12:20:00,12.85,12.88,12.84,12.86,512628.0,12.2893,12.3179,12.2797,12.2988,512628.0
2018-04-19 12:25:00,12.86,12.88,12.8,12.82,438108.0,12.2988,12.3179,12.2414,12.2606,438108.0
2018-04-19 12:30:00,12.83,12.86,12.81,12.85,303000.0,12.2701,12.2988,12.251,12.2893,303000.0
2018-04-19 12:35:00,12.86,12.9,12.83,12.88,467916.0,12.2988,12.3371,12.2701,12.3179,467916.0
2018-04-19 12:40:00,12.89,12.89,12.85,12.87,286008.0,12.3275,12.3275,12.2893,12.3084,286008.0
2018-04-19 12:45:00,12.87,12.91,12.85,12.9,337176.0,12.3084,12.3466,12.2893,12.3371,337176.0
2018-04-19 12:50:00,12.91,12.92,12.88,12.9,387276.0,12.3466,12.3562,12.3179,12.3371,387276.0
2018-04-19 12:55:00,12.9,12.9,12.84,12.84,393048.0,12.3371,12.3371,12.2797,12.2797,393048.0
2018-04-19 13:00:00,12.84,12.85,12.81,12.83,464748.0,12.2797,12.2893,12.251,12.2701,464748.0
2018-04-19 13:05:00,12.83,12.85,12.81,12.82,526764.0,12.2701,12.2893,12.251,12.2606,526764.0
2018-04-19 13:10:00,12.82,12.82,12.78,12.82,405660.0,12.2606,12.2606,12.2223,12.2606,405660.0
2018-04-19 13:15:00,12.81,12.84,12.8,12.82,335484.0,12.251,12.2797,12.2414,12.2606,335484.0
2018-04-19 13:20:00,12.81,12.85,12.81,12.83,206616.0,12.251,12.2893,12.251,12.2701,206616.0
2018-04-19 13:25:00,12.82,12.83,12.79,12.79,242100.0,12.2606,12.2701,12.2319,12.2319,242100.0
2018-04-19 13:30:00,12.79,12.86,12.79,12.81,378300.0,12.2319,12.2988,12.2319,12.251,378300.0
2018-04-19 13:35:00,12.81,12.87,12.79,12.86,503364.0,12.251,12.3084,12.2319,12.2988,503364.0
2018-04-19 13:40:00,12.85,12.9,12.85,12.89,348756.0,12.2893,12.3371,12.2893,12.3275,348756.0
2018-04-19 13:45:00,12.9,12.9,12.88,12.88,309492.0,12.3371,12.3371,12.3179,12.3179,309492.0
2018-04-19 13:50:00,12.89,12.92,12.88,12.91,369468.0,12.3275,12.3562,12.3179,12.3466,369468.0
2018-04-19 13:55:00,12.92,12.92,12.86,12.88,239580.0,12.3562,12.3562,12.2988,12.3179,239580.0
2018-04-19 14:00:00,12.88,12.91,12.87,12.87,301812.0,12.3179,12.3466,12.3084,12.3084,301812.0
2018-04-19 14:05:00,12.87,12.89,12.86,12.89,155568.0,12.3084,12.3275,12.2988,12.3275,155568.0
2018-04-19 14:10:00,12.88,12.92,12.88,12.88,263196.0,12.3179,12.3562,12.3179,12.3179,263196.0
2018-04-19 14:15:00,12.89,12.89,12.83,12.83,374712.0,12.3275,12.3275,12.2701,12.2701,374712.0
2018-04-19 14:20:00,12.84,12.85,12.77,12.8,770520.0,12.2797,12.2893,12.2128,12.2414,770520.0
2018-04-19 14:25:00,12.79,12.82,12.77,12.81,386268.0,12.2319,12.2606,12.2128,12.251,386268.0
2018-04-19 14:30:00,12.81,12.85,12.81,12.84,451104.0,12.251,12.2893,12.251,12.2797,451104.0
2018-04-19 14:35:00,12.84,12.86,12.81,12.85,420432.0,12.2797,12.2988,12.251,12.2893,420432.0
2018-04-19 14:40:00,12.85,12.89,12.84,12.89,562956.0,12.2893,12.3275,12.2797,12.3275,562956.0
2018-04-19 14:45:00,12.89,12.9,12.86,12.86,313296.0,12.3275,12.3371,12.2988,12.2988,313296.0
2018-04-19 14:50:00,12.85,12.86,12.82,12.84,333228.0,12.2893,12.2988,12.2606,12.2797,333228.0
2018-04-19 14:55:00,12.85,12.89,12.84,12.89,610416.0,12.2893,12.3275,12.2797,12.3275,610416.0
2018-04-19 15:00:00,12.89,12.91,12.86,12.89,357540.0,12.3275,12.3466,12.2988,12.3275,357540.0
2018-04-19 15:05:00,12.9,12.94,12.87,12.93,931020.0,12.3371,12.3753,12.3084,12.3658,931020.0
2018-04-19 15:10:00,12.93,12.93,12.91,12.92,450276.0,12.3658,12.3658,12.3466,12.3562,450276.0
2018-04-19 15:15:00,12.92,12.95,12.89,12.95,386388.0,12.3562,12.3849,12.3275,12.3849,386388.0
2018-04-19 15:20:00,12.94,12.95,12.9,12.91,282492.0,12.3753,12.3849,12.3371,12.3466,282492.0
2018-04-19 15:25:00,12.9,12.91,12.87,12.87,344796.0,12.3371,12.3466,12.3084,12.3084,344796.0
2018-04-19 15:30:00,12.86,12.95,12.85,12.95,632268.0,12.2988,12.3849,12.2893,12.3849,632268.0
2018-04-19 15:35:00,12.95,13.04,12.95,12.98,2690724.0,12.3849,12.471,12.3849,12.4136,2690724.0
2018-04-19 15:40:00,12.98,13.0,12.95,12.99,799212.0,12.4136,12.4327,12.3849,12.4231,799212.0
2018-04-19 15:45:00,13.0,13.0,12.95,12.97,464112.0,12.4327,12.4327,12.3849,12.404,464112.0
2018-04-19 15:50:00,12.98,13.0,12.93,12.93,643944.0,12.4136,12.4327,12.3658,12.3658,643944.0
2018-04-19 15:55:00,12.94,12.96,12.91,12.92,1274832.0,12.3753,12.3945,12.3466,12.3562,1274832.0
2018-04-20 09:30:00,12.81,12.83,12.71,12.71,2006076.0,12.251,12.2701,12.1554,12.1554,2006076.0
2018-04-20 09:35:00,12.7,12.72,12.66,12.67,2195772.0,12.1458,12.1649,12.1076,12.1171,2195772.0
2018-04-20 09:40:00,12.67,12.74,12.64,12.65,1275960.0,12.1171,12.1841,12.0884,12.098,1275960.0
2018-04-20 09:45:00,12.65,12.7,12.64,12.67,998076.0,12.098,12.1458,12.0884,12.1171,998076.0
2018-04-20 09:50:00,12.67,12.71,12.59,12.59,1596912.0,12.1171,12.1554,12.0406,12.0406,1596912.0
2018-04-20 09:55:00,12.6,12.64,12.57,12.64,1438740.0,12.0502,12.0884,12.0215,12.0884,1438740.0
2018-04-20 10:00:00,12.64,12.65,12.56,12.56,715212.0,12.0884,12.098,12.0119,12.0119,715212.0
2018-04-20 10:05:00,12.56,12.6,12.55,12.57,640176.0,12.0119,12.0502,12.0024,12.0215,640176.0
2018-04-20 10:10:00,12.56,12.6,12.54,12.58,974868.0,12.0119,12.0502,11.9928,12.031,974868.0
2018-04-20 10:15:00,12.59,12.64,12.58,12.63,747732.0,12.0406,12.0884,12.031,12.0789,747732.0
2018-04-20 10:20:00,12.63,12.64,12.59,12.62,504324.0,12.0789,12.0884,12.0406,12.0693,504324.0
2018-04-20 10:25:00,12.63,12.68,12.6,12.67,682800.0,12.0789,12.1267,12.0502,12.1171,682800.0
2018-04-20 10:30:00,12.67,12.7,12.63,12.69,1099464.0,12.1171,12.1458,12.0789,12.1362,1099464.0
2018-04-20 10:35:00,12.68,12.71,12.64,12.71,449280.0,12.1267,12.1554,12.0884,12.1554,449280.0
2018-04-20 10:40:00,12.71,12.71,12.61,12.64,711936.0,12.1554,12.1554,12.0597,12.0884,711936.0
2018-04-20 10:45:00,12.63,12.64,12.56,12.56,670080.0,12.0789,12.0884,12.0119,12.0119,670080.0
2018-04-20 10:50:00,12.56,12.57,12.46,12.49,2218812.0,12.0119,12.0215,11.9163,11.945,2218812.0
2018-04-20 10:55:00,12.49,12.53,12.48,12.52,717756.0,11.945,11.9832,11.9354,11.9737,717756.0
2018-04-20 11:00:00,12.52,12.53,12.45,12.46,1257072.0,11.9737,11.9832,11.9067,11.9163,1257072.0
2018-04-20 11:05:00,12.46,12.47,12.43,12.44,902544.0,11.9163,11.9258,11.8876,11.8972,902544.0
2018-04-20 11:10:00,12.43,12.43,12.37,12.4,1842312.0,11.8876,11.8876,11.8302,11.8589,1842312.0
2018-04-20 11:15:00,12.38,12.45,12.38,12.44,953232.0,11.8398,11.9067,11.8398,11.8972,953232.0
2018-04-20 11:20:00,12.44,12.45,12.38,12.39,641472.0,11.8972,11.9067,11.8398,11.8493,641472.0
2018-04-20 11:25:00,12.39,12.42,12.31,12.32,1255032.0,11.8493,11.878,11.7728,11.7824,1255032.0
2018-04-20 11:30:00,12.32,12.4,12.31,12.4,967440.0,11.7824,11.8589,11.7728,11.8589,967440.0
2018-04-20 11:35:00,12.4,12.43,12.4,12.42,1048236.0,11.8589,11.8876,11.8589,11.878,1048236.0
2018-04-20 11:40:00,12.42,12.46,12.41,12.41,557472.0,11.878,11.9163,11.8685,11.8685,557472.0
2018-04-20 11:45:00,12.42,12.42,12.38,12.38,742068.0,11.878,11.878,11.8398,11.8398,742068.0
2018-04-20 11:50:00,12.39,12.43,12.37,12.4,367872.0,11.8493,11.8876,11.8302,11.8589,367872.0
2018-04-20 11:55:00,12.39,12.41,12.36,12.39,402876.0,11.8493,11.8685,11.8206,11.8493,402876.0
2018-04-20 12:00:00,12.4,12.4,12.35,12.37,407028.0,11.8589,11.8589,11.8111,11.8302,407028.0
2018-04-20 12:05:00,12.35,12.42,12.35,12.4,676044.0,11.8111,11.878,11.8111,11.8589,676044.0
2018-04-20 12:10:00,12.4,12.4,12.33,12.34,405264.0,11.8589,11.8589,11.792,11.8015,405264.0
2018-04-20 12:15:00,12.34,12.36,12.28,12.28,1172808.0,11.8015,11.8206,11.7441,11.7441,1172808.0
2018-04-20 12:20:00,12.28,12.32,12.27,12.3,310560.0,11.7441,11.7824,11.7346,11.7633,310560.0
2018-04-20 12:25:00,12.31,12.35,12.3,12.33,523728.0,11.7728,11.8111,11.7633,11.792,523728.0
2018-04-20 12:30:00,12.32,12.33,12.26,12.33,1308624.0,11.7824,11.792,11.725,11.792,1308624.0
2018-04-20 12:35:00,12.33,12.36,12.28,12.29,678456.0,11.792,11.8206,11.7441,11.7537,678456.0
2018-04-20 12:40:00,12.3,12.31,12.27,12.28,352776.0,11.7633,11.7728,11.7346,11.7441,352776.0
2018-04-20 12:45:00,12.28,12.32,12.24,12.26,833388.0,11.7441,11.7824,11.7059,11.725,833388.0
2018-04-20 12:50:00,12.26,12.31,12.26,12.31,698628.0,11.725,11.7728,11.725,11.7728,698628.0
2018-04-20 12:55:00,12.31,12.33,12.27,12.28,672480.0,11.7728,11.792,11.7346,11.7441,672480.0
2018-04-20 13:00:00,12.27,12.32,12.25,12.28,1039548.0,11.7346,11.7824,11.7154,11.7441,1039548.0
2018-04-20 13:05:00,12.29,12.34,12.28,12.33,1376628.0,11.7537,11.8015,11.7441,11.792,1376628.0
2018-04-20 13:10:00,12.33,12.38,12.32,12.38,776628.0,11.792,11.8398,11.7824,11.8398,776628.0
2018-04-20 13:15:00,12.38,12.39,12.35,12.36,631884.0,11.8398,11.8493,11.8111,11.8206,631884.0
2018-04-20 13:20:00,12.36,12.37,12.31,12.34,599136.0,11.8206,11.8302,11.7728,11.8015,599136.0
2018-04-20 13:25:00,12.35,12.4,12.33,12.4,592296.0,11.8111,11.8589,11.792,11.8589,592296.0
2018-04-20 13:30:00,12.4,12.4,12.37,12.38,277224.0,11.8589,11.8589,11.8302,11.8398,277224.0
2018-04-20 13:35:00,12.38,12.43,12.38,12.42,561360.0,11.8398,11.8876,11.8398,11.878,561360.0
2018-04-20 13:40:00,12.43,12.44,12.42,12.44,392076.0,11.8876,11.8972,11.878,11.8972,392076.0
2018-04-20 13:45:00,12.43,12.44,12.41,12.42,491484.0,11.8876,11.8972,11.8685,11.878,491484.0
2018-04-20 13:50:00,12.41,12.44,12.4,12.44,487920.0,11.8685,11.8972,11.8589,11.8972,487920.0
2018-04-20 13:55:00,12.44,12.46,12.39,12.39,625044.0,11.8972,11.9163,11.8493,11.8493,625044.0
2018-04-20 14:00:00,12.39,12.4,12.36,12.39,419988.0,11.8493,11.8589,11.8206,11.8493,419988.0
2018-04-20 14:05:00,12.41,12.42,12.38,12.4,158016.0,11.8685,11.878,11.8398,11.8589,158016.0
2018-04-20 14:10:00,12.39,12.4,12.36,12.37,169104.0,11.8493,11.8589,11.8206,11.8302,169104.0
2018-04-20 14:15:00,12.37,12.37,12.34,12.34,363276.0,11.8302,11.8302,11.8015,11.8015,363276.0
2018-04-20 14:20:00,12.34,12.37,12.33,12.36,398328.0,11.8015,11.8302,11.792,11.8206,398328.0
2018-04-20 14:25:00,12.36,12.36,12.33,12.36,266904.0,11.8206,11.8206,11.792,11.8206,266904.0
2018-04-20 14:30:00,12.36,12.37,12.3,12.3,418656.0,11.8206,11.8302,11.7633,11.7633,418656.0
2018-04-20 14:35:00,12.3,12.33,12.28,12.31,568980.0,11.7633,11.792,11.7441,11.7728,568980.0
2018-04-20 14:40:00,12.31,12.34,12.3,12.31,314676.0,11.7728,11.8015,11.7633,11.7728,314676.0
2018-04-20 14:45:00,12.32,12.32,12.26,12.28,563436.0,11.7824,11.7824,11.725,11.7441,563436.0
2018-04-20 14:50:00,12.28,12.3,12.26,12.29,961560.0,11.7441,11.7633,11.725,11.7537,961560.0
2018-04-20 14:55:00,12.29,12.32,12.29,12.31,330504.0,11.7537,11.7824,11.7537,11.7728,330504.0
2018-04-20 15:00:00,12.32,12.32,12.26,12.26,371328.0,11.7824,11.7824,11.725,11.725,371328.0
2018-04-20 15:05:00,12.26,12.26,12.16,12.17,1753104.0,11.725,11.725,11.6294,11.6389,1753104.0
2018-04-20 15:10:00,12.17,12.22,12.16,12.22,734712.0,11.6389,11.6868,11.6294,11.6868,734712.0
2018-04-20 15:15:00,12.22,12.22,12.17,12.17,619092.0,11.6868,11.6868,11.6389,11.6389,619092.0
2018-04-20 15:20:00,12.17,12.22,12.16,12.22,638016.0,11.6389,11.6868,11.6294,11.6868,638016.0
2018-04-20 15:25:00,12.23,12.24,12.21,12.22,481680.0,11.6963,11.7059,11.6772,11.6868,481680.0
2018-04-20 15:30:00,12.23,12.25,12.2,12.24,954048.0,11.6963,11.7154,11.6676,11.7059,954048.0
2018-04-20 15:35:00,12.23,12.32,12.23,12.3,898716.0,11.6963,11.7824,11.6963,11.7633,898716.0
2018-04-20 15:40:00,12.3,12.32,12.27,12.27,768360.0,11.7633,11.7824,11.7346,11.7346,768360.0
2018-04-20 15:45:00,12.27,12.28,12.24,12.28,550140.0,11.7346,11.7441,11.7059,11.7441,550140.0
2018-04-20 15:50:00,12.28,12.29,12.24,12.28,722268.0,11.7441,11.7537,11.7059,11.7441,722268.0
2018-04-20 15:55:00,12.29,12.32,12.27,12.31,1528128.0,11.7537,11.7824,11.7346,11.7728,1528128.0
2018-04-23 09:30:00,12.46,12.49,12.41,12.43,2219076.0,11.9163,11.945,11.8685,11.8876,2219076.0
2018-04-23 09:35:00,12.42,12.47,12.39,12.42,1275468.0,11.878,11.9258,11.8493,11.878,1275468.0
2018-04-23 09:40:00,12.42,12.42,12.34,12.36,1130544.0,11.878,11.878,11.8015,11.8206,1130544.0
2018-04-23 09:45:00,12.36,12.38,12.31,12.32,1520400.0,11.8206,11.8398,11.7728,11.7824,1520400.0
2018-04-23 09:50:00,12.31,12.31,12.23,12.25,1387476.0,11.7728,11.7728,11.6963,11.7154,1387476.0
2018-04-23 09:55:00,12.25,12.35,12.25,12.35,1318716.0,11.7154,11.8111,11.7154,11.8111,1318716.0
2018-04-23 10:00:00,12.35,12.36,12.32,12.32,938772.0,11.8111,11.8206,11.7824,11.7824,938772.0
2018-04-23 10:05:00,12.33,12.35,12.28,12.32,677688.0,11.792,11.8111,11.7441,11.7824,677688.0
2018-04-23 10:10:00,12.32,12.38,12.3,12.31,1002456.0,11.7824,11.8398,11.7633,11.7728,1002456.0
2018-04-23 10:15:00,12.32,12.37,12.31,12.35,801372.0,11.7824,11.8302,11.7728,11.8111,801372.0
2018-04-23 10:20:00,12.35,12.42,12.35,12.42,661344.0,11.8111,11.878,11.8111,11.878,661344.0
2018-04-23 10:25:00,12.42,12.43,12.39,12.4,589704.0,11.878,11.8876,11.8493,11.8589,589704.0
2018-04-23 10:30:00,12.41,12.42,12.35,12.42,939660.0,11.8685,11.878,11.8111,11.878,939660.0
2018-04-23 10:35:00,12.42,12.42,12.32,12.38,788904.0,11.878,11.878,11.7824,11.8398,788904.0
2018-04-23 10:40:00,12.38,12.41,12.35,12.41,263196.0,11.8398,11.8685,11.8111,11.8685,263196.0
2018-04-23 10:45:00,12.41,12.49,12.41,12.47,843552.0,11.8685,11.945,11.8685,11.9258,843552.0
2018-04-23 10:50:00,12.48,12.51,12.46,12.49,1129092.0,11.9354,11.9641,11.9163,11.945,1129092.0
2018-04-23 10:55:00,12.5,12.52,12.48,12.49,1224648.0,11.9545,11.9737,11.9354,11.945,1224648.0
2018-04-23 11:00:00,12.49,12.53,12.46,12.52,716388.0,11.945,11.9832,11.9163,11.9737,716388.0
2018-04-23 11:05:00,12.52,12.55,12.51,12.54,565032.0,11.9737,12.0024,11.9641,11.9928,565032.0
2018-04-23 11:10:00,12.54,12.61,12.54,12.6,1286184.0,11.9928,12.0597,11.9928,12.0502,1286184.0
2018-04-23 11:15:00,12.6,12.61,12.58,12.59,786624.0,12.0502,12.0597,12.031,12.0406,786624.0
2018-04-23 11:20:00,12.6,12.61,12.57,12.58,411036.0,12.0502,12.0597,12.0215,12.031,411036.0
2018-04-23 11:25:00,12.58,12.59,12.57,12.59,411432.0,12.031,12.0406,12.0215,12.0406,411432.0
2018-04-23 11:30:00,12.59,12.6,12.54,12.55,485856.0,12.0406,12.0502,11.9928,12.0024,485856.0
2018-04-23 11:35:00,12.54,12.56,12.53,12.53,290952.0,11.9928,12.0119,11.9832,11.9832,290952.0
2018-04-23 11:40:00,12.53,12.56,12.53,12.55,238476.0,11.9832,12.0119,11.9832,12.0024,238476.0
2018-04-23 11:45:00,12.53,12.55,12.48,12.48,601008.0,11.9832,12.0024,11.9354,11.9354,601008.0
2018-04-23 11:50:00,12.48,12.52,12.48,12.52,407388.0,11.9354,11.9737,11.9354,11.9737,407388.0
2018-04-23 11:55:00,12.53,12.54,12.47,12.52,325800.0,11.9832,11.9928,11.9258,11.9737,325800.0
2018-04-23 12:00:00,12.51,12.53,12.49,12.5,198996.0,11.9641,11.9832,11.945,11.9545,198996.0
2018-04-23 12:05:00,12.51,12.51,12.47,12.48,200520.0,11.9641,11.9641,11.9258,11.9354,200520.0
2018-04-23 12:10:00,12.47,12.5,12.45,12.46,405816.0,11.9258,11.9545,11.9067,11.9163,405816.0
2018-04-23 12:15:00,12.47,12.48,12.41,12.41,398424.0,11.9258,11.9354,11.8685,11.8685,398424.0
2018-04-23 12:20:00,12.41,12.44,12.38,12.38,556620.0,11.8685,11.8972,11.8398,11.8398,556620.0
2018-04-23 12:25:00,12.38,12.42,12.38,12.41,359940.0,11.8398,11.878,11.8398,11.8685,359940.0
2018-04-23 12:30:00,12.41,12.43,12.39,12.41,331656.0,11.8685,11.8876,11.8493,11.8685,331656.0
2018-04-23 12:35:00,12.4,12.4,12.35,12.39,591696.0,11.8589,11.8589,11.8111,11.8493,591696.0
2018-04-23 12:40:00,12.39,12.4,12.33,12.33,446196.0,11.8493,11.8589,11.792,11.792,446196.0
2018-04-23 12:45:00,12.34,12.36,12.3,12.31,545784.0,11.8015,11.8206,11.7633,11.7728,545784.0
2018-04-23 12:50:00,12.3,12.34,12.3,12.32,408588.0,11.7633,11.8015,11.7633,11.7824,408588.0
2018-04-23 12:55:00,12.31,12.31,12.27,12.31,591468.0,11.7728,11.7728,11.7346,11.7728,591468.0
2018-04-23 13:00:00,12.3,12.34,12.29,12.32,468960.0,11.7633,11.8015,11.7537,11.7824,468960.0
2018-04-23 13:05:00,12.33,12.35,12.31,12.31,397356.0,11.792,11.8111,11.7728,11.7728,397356.0
2018-04-23 13:10:00,12.31,12.34,12.29,12.32,377124.0,11.7728,11.8015,11.7537,11.7824,377124.0
2018-04-23 13:15:00,12.32,12.32,12.27,12.3,307056.0,11.7824,11.7824,11.7346,11.7633,307056.0
2018-04-23 13:20:00,12.3,12.31,12.27,12.29,343248.0,11.7633,11.7728,11.7346,11.7537,343248.0
2018-04-23 13:25:00,12.28,12.32,12.28,12.3,379932.0,11.7441,11.7824,11.7441,11.7633,379932.0
2018-04-23 13:30:00,12.3,12.34,12.29,12.3,337188.0,11.7633,11.8015,11.7537,11.7633,337188.0
2018-04-23 13:35:00,12.3,12.34,12.29,12.33,328044.0,11.7633,11.8015,11.7537,11.792,328044.0
2018-04-23 13:40:00,12.33,12.33,12.25,12.26,741048.0,11.792,11.792,11.7154,11.725,741048.0
2018-04-23 13:45:00,12.26,12.3,12.26,12.29,216060.0,11.725,11.7633,11.725,11.7537,216060.0
2018-04-23 13:50:00,12.3,12.33,12.3,12.33,358176.0,11.7633,11.792,11.7633,11.792,358176.0
2018-04-23 13:55:00,12.33,12.35,12.3,12.3,442188.0,11.792,11.8111,11.7633,11.7633,442188.0
2018-04-23 14:00:00,12.3,12.31,12.22,12.22,1070688.0,11.7633,11.7728,11.6868,11.6868,1070688.0
2018-04-23 14:05:00,12.22,12.23,12.13,12.14,1276884.0,11.6868,11.6963,11.6007,11.6102,1276884.0
2018-04-23 14:10:00,12.14,12.19,12.11,12.11,876720.0,11.6102,11.6581,11.5816,11.5816,876720.0
2018-04-23 14:15:00,12.11,12.18,12.11,12.16,774972.0,11.5816,11.6485,11.5816,11.6294,774972.0
2018-04-23 14:20:00,12.16,12.16,12.12,12.13,446724.0,11.6294,11.6294,11.5911,11.6007,446724.0
2018-04-23 14:25:00,12.12,12.14,12.08,12.11,942468.0,11.5911,11.6102,11.5529,11.5816,942468.0
2018-04-23 14:30:00,12.1,12.12,12.08,12.08,741348.0,11.572,11.5911,11.5529,11.5529,741348.0
2018-04-23 14:35:00,12.09,12.11,12.07,12.1,947664.0,11.5624,11.5816,11.5433,11.572,947664.0
2018-04-23 14:40:00,12.1,12.15,12.1,12.15,668940.0,11.572,11.6198,11.572,11.6198,668940.0
2018-04-23 14:45:00,12.15,12.15,12.08,12.09,658584.0,11.6198,11.6198,11.5529,11.5624,658584.0
2018-04-23 14:50:00,12.08,12.1,12.0,12.01,1016412.0,11.5529,11.572,11.4764,11.4859,1016412.0
2018-04-23 14:55:00,12.01,12.05,12.0,12.05,928788.0,11.4859,11.5242,11.4764,11.5242,928788.0
2018-04-23 15:00:00,12.05,12.12,12.02,12.12,1094856.0,11.5242,11.5911,11.4955,11.5911,1094856.0
2018-04-23 15:05:00,12.11,12.14,12.1,12.11,798744.0,11.5816,11.6102,11.572,11.5816,798744.0
2018-04-23 15:10:00,12.11,12.16,12.1,12.12,774996.0,11.5816,11.6294,11.572,11.5911,774996.0
2018-04-23 15:15:00,12.12,12.13,12.1,12.13,196476.0,11.5911,11.6007,11.572,11.6007,196476.0
2018-04-23 15:20:00,12.13,12.18,12.12,12.13,812472.0,11.6007,11.6485,11.5911,11.6007,812472.0
2018-04-23 15:25:00,12.13,12.18,12.13,12.17,221664.0,11.6007,11.6485,11.6007,11.6389,221664.0
2018-04-23 15:30:00,12.17,12.2,12.16,12.18,485328.0,11.6389,11.6676,11.6294,11.6485,485328.0
2018-04-23 15:35:00,12.18,12.19,12.13,12.16,518364.0,11.6485,11.6581,11.6007,11.6294,518364.0
2018-04-23 15:40:00,12.15,12.18,12.12,12.18,787788.0,11.6198,11.6485,11.5911,11.6485,787788.0
2018-04-23 15:45:00,12.17,12.2,12.16,12.17,596064.0,11.6389,11.6676,11.6294,11.6389,596064.0
2018-04-23 15:50:00,12.17,12.22,12.16,12.18,979752.0,11.6389,11.6868,11.6294,11.6485,979752.0
2018-04-23 15:55:00,12.18,12.21,12.17,12.2,1181628.0,11.6485,11.6772,11.6389,11.6676,1181628.0
2018-04-24 09:30:00,12.36,12.4,12.31,12.31,2014488.0,11.8206,11.8589,11.7728,11.7728,2014488.0
2018-04-24 09:35:00,12.31,12.38,12.29,12.34,1093836.0,11.7728,11.8398,11.7537,11.8015,1093836.0
2018-04-24 09:40:00,12.34,12.36,12.3,12.36,956472.0,11.8015,11.8206,11.7633,11.8206,956472.0
2018-04-24 09:45:00,12.36,12.42,12.35,12.37,1748772.0,11.8206,11.878,11.8111,11.8302,1748772.0
2018-04-24 09:50:00,12.37,12.38,12.2,12.2,1857636.0,11.8302,11.8398,11.6676,11.6676,1857636.0
2018-04-24 09:55:00,12.2,12.27,12.16,12.27,1112424.0,11.6676,11.7346,11.6294,11.7346,1112424.0
2018-04-24 10:00:00,12.26,12.32,12.24,12.31,1110504.0,11.725,11.7824,11.7059,11.7728,1110504.0
2018-04-24 10:05:00,12.31,12.31,12.28,12.28,594384.0,11.7728,11.7728,11.7441,11.7441,594384.0
2018-04-24 10:10:00,12.29,12.32,12.21,12.21,854976.0,11.7537,11.7824,11.6772,11.6772,854976.0
2018-04-24 10:15:00,12.22,12.22,12.06,12.06,2337096.0,11.6868,11.6868,11.5337,11.5337,2337096.0
2018-04-24 10:20:00,12.06,12.1,11.98,11.99,1861428.0,11.5337,11.572,11.4572,11.4668,1861428.0
2018-04-24 10:25:00,12.0,12.06,12.0,12.03,1276464.0,11.4764,11.5337,11.4764,11.505,1276464.0
2018-04-24 10:30:00,12.03,12.05,11.92,11.94,1994076.0,11.505,11.5242,11.3998,11.419,1994076.0
2018-04-24 10:35:00,11.95,11.99,11.91,11.96,1084704.0,11.4285,11.4668,11.3903,11.4381,1084704.0
2018-04-24 10:40:00,11.94,12.01,11.9,12.0,1665912.0,11.419,11.4859,11.3807,11.4764,1665912.0
2018-04-24 10:45:00,12.0,12.03,11.96,12.03,1112544.0,11.4764,11.505,11.4381,11.505,1112544.0
2018-04-24 10:50:00,12.03,12.07,12.02,12.04,868668.0,11.505,11.5433,11.4955,11.5146,868668.0
2018-04-24 10:55:00,12.05,12.06,11.92,11.92,817824.0,11.5242,11.5337,11.3998,11.3998,817824.0
2018-04-24 11:00:00,11.93,11.95,11.82,11.83,2890944.0,11.4094,11.4285,11.3042,11.3138,2890944.0
2018-04-24 11:05:00,11.84,11.84,11.76,11.83,1862328.0,11.3233,11.3233,11.2468,11.3138,1862328.0
2018-04-24 11:10:00,11.83,11.84,11.75,11.82,1113444.0,11.3138,11.3233,11.2373,11.3042,1113444.0
2018-04-24 11:15:00,11.81,11.82,11.7,11.76,1693332.0,11.2946,11.3042,11.1894,11.2468,1693332.0
2018-04-24 11:20:00,11.76,11.86,11.76,11.8,1250448.0,11.2468,11.3425,11.2468,11.2851,1250448.0
2018-04-24 11:25:00,11.8,11.89,11.78,11.88,688608.0,11.2851,11.3712,11.266,11.3616,688608.0
2018-04-24 11:30:00,11.89,11.93,11.85,11.92,901368.0,11.3712,11.4094,11.3329,11.3998,901368.0
2018-04-24 11:35:00,11.92,11.92,11.86,11.91,414072.0,11.3998,11.3998,11.3425,11.3903,414072.0
2018-04-24 11:40:00,11.91,11.96,11.91,11.95,1325052.0,11.3903,11.4381,11.3903,11.4285,1325052.0
2018-04-24 11:45:00,11.95,11.98,11.89,11.9,729660.0,11.4285,11.4572,11.3712,11.3807,729660.0
2018-04-24 11:50:00,11.91,11.92,11.81,11.83,1216752.0,11.3903,11.3998,11.2946,11.3138,1216752.0
2018-04-24 11:55:00,11.82,11.87,11.78,11.78,399948.0,11.3042,11.352,11.266,11.266,399948.0
2018-04-24 12:00:00,11.78,11.82,11.76,11.81,715872.0,11.266,11.3042,11.2468,11.2946,715872.0
2018-04-24 12:05:00,11.81,11.84,11.76,11.78,513840.0,11.2946,11.3233,11.2468,11.266,513840.0
2018-04-24 12:10:00,11.78,11.81,11.75,11.75,1135440.0,11.266,11.2946,11.2373,11.2373,1135440.0
2018-04-24 12:15:00,11.75,11.76,11.63,11.66,2930856.0,11.2373,11.2468,11.1225,11.1512,2930856.0
2018-04-24 12:20:00,11.65,11.69,11.64,11.67,1355208.0,11.1416,11.1799,11.1321,11.1608,1355208.0
2018-04-24 12:25:00,11.67,11.67,11.55,11.59,1648932.0,11.1608,11.1608,11.046,11.0842,1648932.0
2018-04-24 12:30:00,11.59,11.59,11.51,11.51,1153332.0,11.0842,11.0842,11.0077,11.0077,1153332.0
2018-04-24 12:35:00,11.51,11.55,11.48,11.55,1621680.0,11.0077,11.046,10.979,11.046,1621680.0
2018-04-24 12:40:00,11.54,11.56,11.5,11.55,706440.0,11.0364,11.0556,10.9982,11.046,706440.0
2018-04-24 12:45:00,11.54,11.58,11.53,11.58,864600.0,11.0364,11.0747,11.0269,11.0747,864600.0
2018-04-24 12:50:00,11.58,11.59,11.54,11.54,493980.0,11.0747,11.0842,11.0364,11.0364,493980.0
2018-04-24 12:55:00,11.54,11.55,11.46,11.46,1093476.0,11.0364,11.046,10.9599,10.9599,1093476.0
2018-04-24 13:00:00,11.45,11.51,11.45,11.5,734688.0,10.9504,11.0077,10.9504,10.9982,734688.0
2018-04-24 13:05:00,11.5,11.57,11.47,11.56,979596.0,10.9982,11.0651,10.9695,11.0556,979596.0
2018-04-24 13:10:00,11.57,11.58,11.53,11.57,604212.0,11.0651,11.0747,11.0269,11.0651,604212.0
2018-04-24 13:15:00,11.57,11.58,11.48,11.48,961896.0,11.0651,11.0747,10.979,10.979,961896.0
2018-04-24 13:20:00,11.49,11.51,11.43,11.46,859068.0,10.9886,11.0077,10.9312,10.9599,859068.0
2018-04-24 13:25:00,11.46,11.5,11.45,11.48,558876.0,10.9599,10.9982,10.9504,10.979,558876.0
2018-04-24 13:30:00,11.48,11.52,11.44,11.46,984924.0,10.979,11.0173,10.9408,10.9599,984924.0
2018-04-24 13:35:00,11.46,11.48,11.41,11.44,1300728.0,10.9599,10.979,10.9121,10.9408,1300728.0
2018-04-24 13:40:00,11.44,11.48,11.43,11.45,738300.0,10.9408,10.979,10.9312,10.9504,738300.0
2018-04-24 13:45:00,11.45,11.49,11.44,11.46,663756.0,10.9504,10.9886,10.9408,10.9599,663756.0
2018-04-24 13:50:00,11.46,11.46,11.37,11.38,1211388.0,10.9599,10.9599,10.8738,10.8834,1211388.0
2018-04-24 13:55:00,11.38,11.39,11.32,11.37,1142916.0,10.8834,10.893,10.826,10.8738,1142916.0
2018-04-24 14:00:00,11.37,11.37,11.21,11.21,1945068.0,10.8738,10.8738,10.7208,10.7208,1945068.0
2018-04-24 14:05:00,11.22,11.29,11.18,11.28,1971252.0,10.7304,10.7973,10.6921,10.7878,1971252.0
2018-04-24 14:10:00,11.28,11.35,11.28,11.31,1637040.0,10.7878,10.8547,10.7878,10.8165,1637040.0
2018-04-24 14:15:00,11.31,11.31,11.25,11.3,944832.0,10.8165,10.8165,10.7591,10.8069,944832.0
2018-04-24 14:20:00,11.3,11.41,11.3,11.4,1212996.0,10.8069,10.9121,10.8069,10.9025,1212996.0
2018-04-24 14:25:00,11.4,11.41,11.25,11.26,1369236.0,10.9025,10.9121,10.7591,10.7686,1369236.0
2018-04-24 14:30:00,11.26,11.32,11.24,11.32,797628.0,10.7686,10.826,10.7495,10.826,797628.0
2018-04-24 14:35:00,11.31,11.35,11.2,11.22,1484844.0,10.8165,10.8547,10.7113,10.7304,1484844.0
2018-04-24 14:40:00,11.21,11.36,11.21,11.34,1314816.0,10.7208,10.8643,10.7208,10.8452,1314816.0
2018-04-24 14:45:00,11.34,11.37,11.29,11.35,687996.0,10.8452,10.8738,10.7973,10.8547,687996.0
2018-04-24 14:50:00,11.34,11.39,11.29,11.33,1087272.0,10.8452,10.893,10.7973,10.8356,1087272.0
2018-04-24 14:55:00,11.33,11.4,11.33,11.37,952524.0,10.8356,10.9025,10.8356,10.8738,952524.0
2018-04-24 15:00:00,11.37,11.44,11.34,11.43,1252500.0,10.8738,10.9408,10.8452,10.9312,1252500.0
2018-04-24 15:05:00,11.43,11.47,11.42,11.44,1559292.0,10.9312,10.9695,10.9217,10.9408,1559292.0
2018-04-24 15:10:00,11.45,11.48,11.39,11.48,1130580.0,10.9504,10.979,10.893,10.979,1130580.0
2018-04-24 15:15:00,11.49,11.51,11.42,11.42,1574256.0,10.9886,11.0077,10.9217,10.9217,1574256.0
2018-04-24 15:20:00,11.42,11.5,11.4,11.48,866928.0,10.9217,10.9982,10.9025,10.979,866928.0
2018-04-24 15:25:00,11.47,11.48,11.4,11.4,796836.0,10.9695,10.979,10.9025,10.9025,796836.0
2018-04-24 15:30:00,11.41,11.41,11.3,11.3,1120560.0,10.9121,10.9121,10.8069,10.8069,1120560.0
2018-04-24 15:35:00,11.3,11.3,11.26,11.29,1165164.0,10.8069,10.8069,10.7686,10.7973,1165164.0
2018-04-24 15:40:00,11.28,11.33,11.22,11.24,1526832.0,10.7878,10.8356,10.7304,10.7495,1526832.0
2018-04-24 15:45:00,11.24,11.41,11.24,11.37,1422096.0,10.7495,10.9121,10.7495,10.8738,1422096.0
2018-04-24 15:50:00,11.37,11.46,11.37,11.45,1377492.0,10.8738,10.9599,10.8738,10.9504,1377492.0
2018-04-24 15:55:00,11.45,11.47,11.37,11.43,1979100.0,10.9504,10.9695,10.8738,10.9312,1979100.0
2018-04-25 09:30:00,11.47,11.49,11.42,11.42,1821336.0,10.9695,10.9886,10.9217,10.9217,1821336.0
2018-04-25 09:35:00,11.42,11.43,11.28,11.3,2231004.0,10.9217,10.9312,10.7878,10.8069,2231004.0
2018-04-25 09:40:00,11.3,11.33,11.12,11.15,3435636.0,10.8069,10.8356,10.6348,10.6634,3435636.0
2018-04-25 09:45:00,11.15,11.26,11.11,11.24,2539092.0,10.6634,10.7686,10.6252,10.7495,2539092.0
2018-04-25 09:50:00,11.24,11.26,11.16,11.25,1619412.0,10.7495,10.7686,10.673,10.7591,1619412.0
2018-04-25 09:55:00,11.24,11.24,11.06,11.06,3116652.0,10.7495,10.7495,10.5774,10.5774,3116652.0
2018-04-25 10:00:00,11.06,11.11,10.99,11.07,2445840.0,10.5774,10.6252,10.5104,10.5869,2445840.0
2018-04-25 10:05:00,11.08,11.17,11.04,11.11,1879536.0,10.5965,10.6826,10.5582,10.6252,1879536.0
2018-04-25 10:10:00,11.1,11.16,11.08,11.11,1337412.0,10.6156,10.673,10.5965,10.6252,1337412.0
2018-04-25 10:15:00,11.11,11.16,11.05,11.06,1653516.0,10.6252,10.673,10.5678,10.5774,1653516.0
2018-04-25 10:20:00,11.06,11.2,11.02,11.2,1399644.0,10.5774,10.7113,10.5391,10.7113,1399644.0
2018-04-25 10:25:00,11.19,11.25,11.17,11.24,1701564.0,10.7017,10.7591,10.6826,10.7495,1701564.0
2018-04-25 10:30:00,11.23,11.32,11.22,11.29,1761360.0,10.74,10.826,10.7304,10.7973,1761360.0
2018-04-25 10:35:00,11.3,11.38,11.28,11.36,1636428.0,10.8069,10.8834,10.7878,10.8643,1636428.0
2018-04-25 10:40:00,11.36,11.42,11.31,11.41,1666968.0,10.8643,10.9217,10.8165,10.9121,1666968.0
2018-04-25 10:45:00,11.41,11.46,11.4,11.45,1756608.0,10.9121,10.9599,10.9025,10.9504,1756608.0
2018-04-25 10:50:00,11.45,11.45,11.34,11.34,2042196.0,10.9504,10.9504,10.8452,10.8452,2042196.0
2018-04-25 10:55:00,11.34,11.42,11.32,11.41,783372.0,10.8452,10.9217,10.826,10.9121,783372.0
2018-04-25 11:00:00,11.42,11.55,11.39,11.53,3272412.0,10.9217,11.046,10.893,11.0269,3272412.0
2018-04-25 11:05:00,11.53,11.57,11.51,11.54,2131812.0,11.0269,11.0651,11.0077,11.0364,2131812.0
2018-04-25 11:10:00,11.54,11.59,11.5,11.55,1539108.0,11.0364,11.0842,10.9982,11.046,1539108.0
2018-04-25 11:15:00,11.54,11.55,11.47,11.49,1438896.0,11.0364,11.046,10.9695,10.9886,1438896.0
2018-04-25 11:20:00,11.49,11.56,11.47,11.53,2125332.0,10.9886,11.0556,10.9695,11.0269,2125332.0
2018-04-25 11:25:00,11.53,11.58,11.51,11.56,1353360.0,11.0269,11.0747,11.0077,11.0556,1353360.0
2018-04-25 11:30:00,11.57,11.58,11.47,11.49,1231740.0,11.0651,11.0747,10.9695,10.9886,1231740.0
2018-04-25 11:35:00,11.49,11.49,11.39,11.41,1778964.0,10.9886,10.9886,10.893,10.9121,1778964.0
2018-04-25 11:40:00,11.41,11.41,11.36,11.39,2832384.0,10.9121,10.9121,10.8643,10.893,2832384.0
2018-04-25 11:45:00,11.39,11.45,11.35,11.35,1306704.0,10.893,10.9504,10.8547,10.8547,1306704.0
2018-04-25 11:50:00,11.35,11.42,11.33,11.39,829452.0,10.8547,10.9217,10.8356,10.893,829452.0
2018-04-25 11:55:00,11.39,11.41,11.32,11.33,700356.0,10.893,10.9121,10.826,10.8356,700356.0
2018-04-25 12:00:00,11.32,11.37,11.31,11.32,663000.0,10.826,10.8738,10.8165,10.826,663000.0
2018-04-25 12:05:00,11.31,11.33,11.28,11.3,938352.0,10.8165,10.8356,10.7878,10.8069,938352.0
2018-04-25 12:10:00,11.29,11.35,11.28,11.35,468468.0,10.7973,10.8547,10.7878,10.8547,468468.0
2018-04-25 12:15:00,11.35,11.42,11.35,11.42,962148.0,10.8547,10.9217,10.8547,10.9217,962148.0
2018-04-25 12:20:00,11.42,11.44,11.39,11.42,999492.0,10.9217,10.9408,10.893,10.9217,999492.0
2018-04-25 12:25:00,11.42,11.47,11.4,11.44,823644.0,10.9217,10.9695,10.9025,10.9408,823644.0
2018-04-25 12:30:00,11.43,11.51,11.41,11.5,909780.0,10.9312,11.0077,10.9121,10.9982,909780.0
2018-04-25 12:35:00,11.5,11.53,11.48,11.5,1117596.0,10.9982,11.0269,10.979,10.9982,1117596.0
2018-04-25 12:40:00,11.51,11.51,11.42,11.43,1006428.0,11.0077,11.0077,10.9217,10.9312,1006428.0
2018-04-25 12:45:00,11.43,11.48,11.43,11.44,919272.0,10.9312,10.979,10.9312,10.9408,919272.0
2018-04-25 12:50:00,11.44,11.46,11.38,11.4,614136.0,10.9408,10.9599,10.8834,10.9025,614136.0
2018-04-25 12:55:00,11.4,11.43,11.4,11.4,584652.0,10.9025,10.9312,10.9025,10.9025,584652.0
2018-04-25 13:00:00,11.4,11.49,11.4,11.45,651156.0,10.9025,10.9886,10.9025,10.9504,651156.0
2018-04-25 13:05:00,11.46,11.5,11.44,11.47,653712.0,10.9599,10.9982,10.9408,10.9695,653712.0
2018-04-25 13:10:00,11.46,11.46,11.39,11.41,782940.0,10.9599,10.9599,10.893,10.9121,782940.0
2018-04-25 13:15:00,11.41,11.42,11.36,11.37,573804.0,10.9121,10.9217,10.8643,10.8738,573804.0
2018-04-25 13:20:00,11.37,11.38,11.35,11.36,290568.0,10.8738,10.8834,10.8547,10.8643,290568.0
2018-04-25 13:25:00,11.36,11.41,11.36,11.41,358620.0,10.8643,10.9121,10.8643,10.9121,358620.0
2018-04-25 13:30:00,11.41,11.51,11.4,11.51,1304112.0,10.9121,11.0077,10.9025,11.0077,1304112.0
2018-04-25 13:35:00,11.5,11.51,11.47,11.48,2394444.0,10.9982,11.0077,10.9695,10.979,2394444.0
2018-04-25 13:40:00,11.49,11.54,11.47,11.48,1250652.0,10.9886,11.0364,10.9695,10.979,1250652.0
2018-04-25 13:45:00,11.47,11.47,11.42,11.43,601104.0,10.9695,10.9695,10.9217,10.9312,601104.0
2018-04-25 13:50:00,11.43,11.48,11.42,11.47,652308.0,10.9312,10.979,10.9217,10.9695,652308.0
2018-04-25 13:55:00,11.49,11.5,11.46,11.47,385224.0,10.9886,10.9982,10.9599,10.9695,385224.0
2018-04-25 14:00:00,11.48,11.5,11.41,11.43,482916.0,10.979,10.9982,10.9121,10.9312,482916.0
2018-04-25 14:05:00,11.43,11.46,11.4,11.41,469368.0,10.9312,10.9599,10.9025,10.9121,469368.0
2018-04-25 14:10:00,11.41,11.43,11.34,11.37,962328.0,10.9121,10.9312,10.8452,10.8738,962328.0
2018-04-25 14:15:00,11.37,11.41,11.36,11.38,505716.0,10.8738,10.9121,10.8643,10.8834,505716.0
2018-04-25 14:20:00,11.37,11.38,11.31,11.32,637272.0,10.8738,10.8834,10.8165,10.826,637272.0
2018-04-25 14:25:00,11.32,11.38,11.32,11.34,751212.0,10.826,10.8834,10.826,10.8452,751212.0
2018-04-25 14:30:00,11.34,11.42,11.31,11.41,830736.0,10.8452,10.9217,10.8165,10.9121,830736.0
2018-04-25 14:35:00,11.41,11.46,11.4,11.44,1182660.0,10.9121,10.9599,10.9025,10.9408,1182660.0
2018-04-25 14:40:00,11.44,11.46,11.42,11.45,830772.0,10.9408,10.9599,10.9217,10.9504,830772.0
2018-04-25 14:45:00,11.43,11.5,11.41,11.48,1046868.0,10.9312,10.9982,10.9121,10.979,1046868.0
2018-04-25 14:50:00,11.49,11.53,11.47,11.52,1081104.0,10.9886,11.0269,10.9695,11.0173,1081104.0
2018-04-25 14:55:00,11.51,11.57,11.5,11.57,1522680.0,11.0077,11.0651,10.9982,11.0651,1522680.0
2018-04-25 15:00:00,11.57,11.6,11.54,11.58,1910328.0,11.0651,11.0938,11.0364,11.0747,1910328.0
2018-04-25 15:05:00,11.58,11.59,11.51,11.51,643704.0,11.0747,11.0842,11.0077,11.0077,643704.0
2018-04-25 15:10:00,11.52,11.56,11.52,11.55,568776.0,11.0173,11.0556,11.0173,11.046,568776.0
2018-04-25 15:15:00,11.54,11.56,11.47,11.47,483384.0,11.0364,11.0556,10.9695,10.9695,483384.0
2018-04-25 15:20:00,11.47,11.51,11.46,11.48,438864.0,10.9695,11.0077,10.9599,10.979,438864.0
2018-04-25 15:25:00,11.48,11.5,11.44,11.47,262284.0,10.979,10.9982,10.9408,10.9695,262284.0
2018-04-25 15:30:00,11.46,11.52,11.43,11.47,954564.0,10.9599,11.0173,10.9312,10.9695,954564.0
2018-04-25 15:35:00,11.47,11.48,11.4,11.4,641448.0,10.9695,10.979,10.9025,10.9025,641448.0
2018-04-25 15:40:00,11.4,11.42,11.36,11.39,407472.0,10.9025,10.9217,10.8643,10.893,407472.0
2018-04-25 15:45:00,11.39,11.39,11.34,11.38,591048.0,10.893,10.893,10.8452,10.8834,591048.0
2018-04-25 15:50:00,11.37,11.41,11.36,11.4,464532.0,10.8738,10.9121,10.8643,10.9025,464532.0
2018-04-25 15:55:00,11.4,11.48,11.4,11.47,1529916.0,10.9025,10.979,10.9025,10.9695,1529916.0
2018-04-26 09:30:00,11.9,11.96,11.85,11.88,3148728.0,11.3807,11.4381,11.3329,11.3616,3148728.0
2018-04-26 09:35:00,11.88,11.92,11.78,11.86,2272548.0,11.3616,11.3998,11.266,11.3425,2272548.0
2018-04-26 09:40:00,11.87,11.92,11.82,11.91,1279620.0,11.352,11.3998,11.3042,11.3903,1279620.0
2018-04-26 09:45:00,11.91,11.92,11.81,11.83,1468860.0,11.3903,11.3998,11.2946,11.3138,1468860.0
2018-04-26 09:50:00,11.83,11.86,11.79,11.86,1555608.0,11.3138,11.3425,11.2755,11.3425,1555608.0
2018-04-26 09:55:00,11.85,11.95,11.85,11.93,1603140.0,11.3329,11.4285,11.3329,11.4094,1603140.0
2018-04-26 10:00:00,11.92,11.98,11.89,11.95,1073820.0,11.3998,11.4572,11.3712,11.4285,1073820.0
2018-04-26 10:05:00,11.96,12.06,11.96,12.05,1933044.0,11.4381,11.5337,11.4381,11.5242,1933044.0
2018-04-26 10:10:00,12.05,12.11,12.05,12.1,1905012.0,11.5242,11.5816,11.5242,11.572,1905012.0
2018-04-26 10:15:00,12.1,12.11,12.03,12.03,1720548.0,11.572,11.5816,11.505,11.505,1720548.0
2018-04-26 10:20:00,12.03,12.05,11.97,12.0,1396308.0,11.505,11.5242,11.4477,11.4764,1396308.0
2018-04-26 10:25:00,12.0,12.06,12.0,12.06,784044.0,11.4764,11.5337,11.4764,11.5337,784044.0
2018-04-26 10:30:00,12.06,12.09,12.05,12.06,948228.0,11.5337,11.5624,11.5242,11.5337,948228.0
2018-04-26 10:35:00,12.08,12.11,12.07,12.1,1049616.0,11.5529,11.5816,11.5433,11.572,1049616.0
2018-04-26 10:40:00,12.1,12.1,12.01,12.01,942696.0,11.572,11.572,11.4859,11.4859,942696.0
2018-04-26 10:45:00,12.01,12.06,12.0,12.02,1137324.0,11.4859,11.5337,11.4764,11.4955,1137324.0
2018-04-26 10:50:00,12.02,12.09,12.01,12.08,673632.0,11.4955,11.5624,11.4859,11.5529,673632.0
2018-04-26 10:55:00,12.09,12.11,12.07,12.1,1038060.0,11.5624,11.5816,11.5433,11.572,1038060.0
2018-04-26 11:00:00,12.1,12.12,12.06,12.1,857244.0,11.572,11.5911,11.5337,11.572,857244.0
2018-04-26 11:05:00,12.1,12.13,12.07,12.08,1121544.0,11.572,11.6007,11.5433,11.5529,1121544.0
2018-04-26 11:10:00,12.08,12.11,12.07,12.08,683064.0,11.5529,11.5816,11.5433,11.5529,683064.0
2018-04-26 11:15:00,12.08,12.08,12.02,12.05,790668.0,11.5529,11.5529,11.4955,11.5242,790668.0
2018-04-26 11:20:00,12.04,12.05,12.02,12.04,657060.0,11.5146,11.5242,11.4955,11.5146,657060.0
2018-04-26 11:25:00,12.04,12.08,12.04,12.07,729984.0,11.5146,11.5529,11.5146,11.5433,729984.0
2018-04-26 11:30:00,12.07,12.09,12.01,12.02,1188480.0,11.5433,11.5624,11.4859,11.4955,1188480.0
2018-04-26 11:35:00,12.02,12.06,12.02,12.04,525888.0,11.4955,11.5337,11.4955,11.5146,525888.0
2018-04-26 11:40:00,12.04,12.04,12.0,12.02,626832.0,11.5146,11.5146,11.4764,11.4955,626832.0
2018-04-26 11:45:00,12.02,12.03,11.99,12.01,486876.0,11.4955,11.505,11.4668,11.4859,486876.0
2018-04-26 11:50:00,12.01,12.03,11.97,11.99,580680.0,11.4859,11.505,11.4477,11.4668,580680.0
2018-04-26 11:55:00,11.99,12.01,11.97,12.01,623952.0,11.4668,11.4859,11.4477,11.4859,623952.0
2018-04-26 12:00:00,12.01,12.05,12.01,12.03,827904.0,11.4859,11.5242,11.4859,11.505,827904.0
2018-04-26 12:05:00,12.04,12.05,12.02,12.05,400344.0,11.5146,11.5242,11.4955,11.5242,400344.0
2018-04-26 12:10:00,12.05,12.06,12.02,12.03,382632.0,11.5242,11.5337,11.4955,11.505,382632.0
2018-04-26 12:15:00,12.04,12.08,12.02,12.07,689616.0,11.5146,11.5529,11.4955,11.5433,689616.0
2018-04-26 12:20:00,12.07,12.1,12.07,12.1,530964.0,11.5433,11.572,11.5433,11.572,530964.0
2018-04-26 12:25:00,12.1,12.13,12.09,12.1,823608.0,11.572,11.6007,11.5624,11.572,823608.0
2018-04-26 12:30:00,12.1,12.11,12.09,12.09,235884.0,11.572,11.5816,11.5624,11.5624,235884.0
2018-04-26 12:35:00,12.1,12.12,12.08,12.11,346716.0,11.572,11.5911,11.5529,11.5816,346716.0
2018-04-26 12:40:00,12.11,12.12,12.08,12.12,235980.0,11.5816,11.5911,11.5529,11.5911,235980.0
2018-04-26 12:45:00,12.11,12.11,12.05,12.07,387552.0,11.5816,11.5816,11.5242,11.5433,387552.0
2018-04-26 12:50:00,12.08,12.08,12.06,12.08,244740.0,11.5529,11.5529,11.5337,11.5529,244740.0
2018-04-26 12:55:00,12.09,12.1,12.07,12.07,244272.0,11.5624,11.572,11.5433,11.5433,244272.0
2018-04-26 13:00:00,12.08,12.12,12.08,12.12,364848.0,11.5529,11.5911,11.5529,11.5911,364848.0
2018-04-26 13:05:00,12.12,12.13,12.1,12.13,656100.0,11.5911,11.6007,11.572,11.6007,656100.0
2018-04-26 13:10:00,12.13,12.16,12.11,12.15,889008.0,11.6007,11.6294,11.5816,11.6198,889008.0
2018-04-26 13:15:00,12.14,12.17,12.13,12.17,500784.0,11.6102,11.6389,11.6007,11.6389,500784.0
2018-04-26 13:20:00,12.17,12.19,12.16,12.19,724908.0,11.6389,11.6581,11.6294,11.6581,724908.0
2018-04-26 13:25:00,12.19,12.2,12.17,12.17,855180.0,11.6581,11.6676,11.6389,11.6389,855180.0
2018-04-26 13:30:00,12.18,12.21,12.16,12.21,819576.0,11.6485,11.6772,11.6294,11.6772,819576.0
2018-04-26 13:35:00,12.21,12.22,12.17,12.18,541020.0,11.6772,11.6868,11.6389,11.6485,541020.0
2018-04-26 13:40:00,12.18,12.19,12.17,12.18,314796.0,11.6485,11.6581,11.6389,11.6485,314796.0
2018-04-26 13:45:00,12.18,12.2,12.17,12.19,217476.0,11.6485,11.6676,11.6389,11.6581,217476.0
2018-04-26 13:50:00,12.18,12.2,12.18,12.18,341640.0,11.6485,11.6676,11.6485,11.6485,341640.0
2018-04-26 13:55:00,12.18,12.21,12.18,12.21,299892.0,11.6485,11.6772,11.6485,11.6772,299892.0
2018-04-26 14:00:00,12.21,12.21,12.2,12.21,135756.0,11.6772,11.6772,11.6676,11.6772,135756.0
2018-04-26 14:05:00,12.2,12.22,12.18,12.22,344568.0,11.6676,11.6868,11.6485,11.6868,344568.0
2018-04-26 14:10:00,12.22,12.24,12.21,12.21,425088.0,11.6868,11.7059,11.6772,11.6772,425088.0
2018-04-26 14:15:00,12.21,12.22,12.18,12.19,669960.0,11.6772,11.6868,11.6485,11.6581,669960.0
2018-04-26 14:20:00,12.19,12.21,12.19,12.2,353820.0,11.6581,11.6772,11.6581,11.6676,353820.0
2018-04-26 14:25:00,12.2,12.2,12.17,12.2,239748.0,11.6676,11.6676,11.6389,11.6676,239748.0
2018-04-26 14:30:00,12.2,12.23,12.2,12.23,462684.0,11.6676,11.6963,11.6676,11.6963,462684.0
2018-04-26 14:35:00,12.23,12.23,12.19,12.22,575232.0,11.6963,11.6963,11.6581,11.6868,575232.0
2018-04-26 14:40:00,12.22,12.27,12.22,12.25,954732.0,11.6868,11.7346,11.6868,11.7154,954732.0
2018-04-26 14:45:00,12.26,12.28,12.25,12.25,525756.0,11.725,11.7441,11.7154,11.7154,525756.0
2018-04-26 14:50:00,12.25,12.26,12.24,12.26,582192.0,11.7154,11.725,11.7059,11.725,582192.0
2018-04-26 14:55:00,12.25,12.27,12.24,12.27,408744.0,11.7154,11.7346,11.7059,11.7346,408744.0
2018-04-26 15:00:00,12.27,12.29,12.26,12.29,945432.0,11.7346,11.7537,11.725,11.7537,945432.0
2018-04-26 15:05:00,12.29,12.29,12.23,12.24,667032.0,11.7537,11.7537,11.6963,11.7059,667032.0
2018-04-26 15:10:00,12.24,12.28,12.24,12.28,365400.0,11.7059,11.7441,11.7059,11.7441,365400.0
2018-04-26 15:15:00,12.28,12.28,12.26,12.26,442572.0,11.7441,11.7441,11.725,11.725,442572.0
2018-04-26 15:20:00,12.26,12.26,12.22,12.24,361632.0,11.725,11.725,11.6868,11.7059,361632.0
2018-04-26 15:25:00,12.24,12.25,12.2,12.21,406776.0,11.7059,11.7154,11.6676,11.6772,406776.0
2018-04-26 15:30:00,12.21,12.23,12.19,12.23,484896.0,11.6772,11.6963,11.6581,11.6963,484896.0
2018-04-26 15:35:00,12.23,12.24,12.21,12.23,312960.0,11.6963,11.7059,11.6772,11.6963,312960.0
2018-04-26 15:40:00,12.22,12.24,12.19,12.24,717924.0,11.6868,11.7059,11.6581,11.7059,717924.0
2018-04-26 15:45:00,12.23,12.23,12.19,12.2,516612.0,11.6963,11.6963,11.6581,11.6676,516612.0
2018-04-26 15:50:00,12.19,12.19,12.13,12.17,1050300.0,11.6581,11.6581,11.6007,11.6389,1050300.0
2018-04-26 15:55:00,12.17,12.2,12.16,12.17,1400532.0,11.6389,11.6676,11.6294,11.6389,1400532.0
2018-04-27 09:30:00,12.71,12.72,12.57,12.59,4929132.0,12.1554,12.1649,12.0215,12.0406,4929132.0
2018-04-27 09:35:00,12.59,12.6,12.5,12.54,2405712.0,12.0406,12.0502,11.9545,11.9928,2405712.0
2018-04-27 09:40:00,12.54,12.55,12.45,12.5,2564832.0,11.9928,12.0024,11.9067,11.9545,2564832.0
2018-04-27 09:45:00,12.5,12.57,12.49,12.52,1661100.0,11.9545,12.0215,11.945,11.9737,1661100.0
2018-04-27 09:50:00,12.52,12.54,12.3,12.37,3354156.0,11.9737,11.9928,11.7633,11.8302,3354156.0
2018-04-27 09:55:00,12.37,12.4,12.27,12.31,1863768.0,11.8302,11.8589,11.7346,11.7728,1863768.0
2018-04-27 10:00:00,12.3,12.41,12.28,12.4,2094576.0,11.7633,11.8685,11.7441,11.8589,2094576.0
2018-04-27 10:05:00,12.41,12.43,12.35,12.38,1474008.0,11.8685,11.8876,11.8111,11.8398,1474008.0
2018-04-27 10:10:00,12.37,12.38,12.29,12.33,1391796.0,11.8302,11.8398,11.7537,11.792,1391796.0
2018-04-27 10:15:00,12.34,12.4,12.3,12.33,1206972.0,11.8015,11.8589,11.7633,11.792,1206972.0
2018-04-27 10:20:00,12.32,12.36,12.27,12.28,885108.0,11.7824,11.8206,11.7346,11.7441,885108.0
2018-04-27 10:25:00,12.27,12.27,12.17,12.19,2094708.0,11.7346,11.7346,11.6389,11.6581,2094708.0
2018-04-27 10:30:00,12.19,12.19,12.07,12.09,2543616.0,11.6581,11.6581,11.5433,11.5624,2543616.0
2018-04-27 10:35:00,12.09,12.12,12.04,12.07,2312772.0,11.5624,11.5911,11.5146,11.5433,2312772.0
2018-04-27 10:40:00,12.08,12.15,12.05,12.15,2156880.0,11.5529,11.6198,11.5242,11.6198,2156880.0
2018-04-27 10:45:00,12.15,12.16,12.11,12.16,1017348.0,11.6198,11.6294,11.5816,11.6294,1017348.0
2018-04-27 10:50:00,12.17,12.17,12.02,12.02,1885872.0,11.6389,11.6389,11.4955,11.4955,1885872.0
2018-04-27 10:55:00,12.03,12.09,11.99,12.09,1645164.0,11.505,11.5624,11.4668,11.5624,1645164.0
2018-04-27 11:00:00,12.08,12.19,12.07,12.12,1982196.0,11.5529,11.6581,11.5433,11.5911,1982196.0
2018-04-27 11:05:00,12.12,12.18,12.08,12.17,1107024.0,11.5911,11.6485,11.5529,11.6389,1107024.0
2018-04-27 11:10:00,12.17,12.22,12.13,12.22,1486188.0,11.6389,11.6868,11.6007,11.6868,1486188.0
2018-04-27 11:15:00,12.21,12.27,12.21,12.22,1741428.0,11.6772,11.7346,11.6772,11.6868,1741428.0
2018-04-27 11:20:00,12.21,12.26,12.19,12.24,542916.0,11.6772,11.725,11.6581,11.7059,542916.0
2018-04-27 11:25:00,12.25,12.31,12.22,12.31,874812.0,11.7154,11.7728,11.6868,11.7728,874812.0
2018-04-27 11:30:00,12.3,12.3,12.24,12.26,563316.0,11.7633,11.7633,11.7059,11.725,563316.0
2018-04-27 11:35:00,12.25,12.29,12.24,12.27,678660.0,11.7154,11.7537,11.7059,11.7346,678660.0
2018-04-27 11:40:00,12.27,12.28,12.16,12.18,1187328.0,11.7346,11.7441,11.6294,11.6485,1187328.0
2018-04-27 11:45:00,12.17,12.2,12.16,12.16,329172.0,11.6389,11.6676,11.6294,11.6294,329172.0
2018-04-27 11:50:00,12.17,12.17,12.12,12.14,745548.0,11.6389,11.6389,11.5911,11.6102,745548.0
2018-04-27 11:55:00,12.13,12.2,12.12,12.17,762216.0,11.6007,11.6676,11.5911,11.6389,762216.0
2018-04-27 12:00:00,12.17,12.27,12.17,12.26,806292.0,11.6389,11.7346,11.6389,11.725,806292.0
2018-04-27 12:05:00,12.26,12.27,12.21,12.22,365076.0,11.725,11.7346,11.6772,11.6868,365076.0
2018-04-27 12:10:00,12.22,12.24,12.2,12.24,297240.0,11.6868,11.7059,11.6676,11.7059,297240.0
2018-04-27 12:15:00,12.25,12.25,12.21,12.23,300840.0,11.7154,11.7154,11.6772,11.6963,300840.0
2018-04-27 12:20:00,12.24,12.25,12.18,12.19,399792.0,11.7059,11.7154,11.6485,11.6581,399792.0
2018-04-27 12:25:00,12.19,12.2,12.17,12.18,180732.0,11.6581,11.6676,11.6389,11.6485,180732.0
2018-04-27 12:30:00,12.17,12.2,12.09,12.1,1355928.0,11.6389,11.6676,11.5624,11.572,1355928.0
2018-04-27 12:35:00,12.09,12.13,12.06,12.12,801012.0,11.5624,11.6007,11.5337,11.5911,801012.0
2018-04-27 12:40:00,12.11,12.16,12.09,12.11,522672.0,11.5816,11.6294,11.5624,11.5816,522672.0
2018-04-27 12:45:00,12.11,12.19,12.1,12.15,477756.0,11.5816,11.6581,11.572,11.6198,477756.0
2018-04-27 12:50:00,12.16,12.2,12.14,12.2,509388.0,11.6294,11.6676,11.6102,11.6676,509388.0
2018-04-27 12:55:00,12.21,12.24,12.2,12.24,1069848.0,11.6772,11.7059,11.6676,11.7059,1069848.0
2018-04-27 13:00:00,12.25,12.25,12.22,12.23,411588.0,11.7154,11.7154,11.6868,11.6963,411588.0
2018-04-27 13:05:00,12.23,12.25,12.2,12.24,385464.0,11.6963,11.7154,11.6676,11.7059,385464.0
2018-04-27 13:10:00,12.24,12.29,12.22,12.28,582720.0,11.7059,11.7537,11.6868,11.7441,582720.0
2018-04-27 13:15:00,12.28,12.29,12.26,12.27,572676.0,11.7441,11.7537,11.725,11.7346,572676.0
2018-04-27 13:20:00,12.27,12.27,12.21,12.22,712872.0,11.7346,11.7346,11.6772,11.6868,712872.0
2018-04-27 13:25:00,12.23,12.24,12.19,12.19,329280.0,11.6963,11.7059,11.6581,11.6581,329280.0
2018-04-27 13:30:00,12.2,12.21,12.16,12.19,376812.0,11.6676,11.6772,11.6294,11.6581,376812.0
2018-04-27 13:35:00,12.2,12.22,12.18,12.2,312036.0,11.6676,11.6868,11.6485,11.6676,312036.0
2018-04-27 13:40:00,12.2,12.21,12.15,12.17,456372.0,11.6676,11.6772,11.6198,11.6389,456372.0
2018-04-27 13:45:00,12.17,12.18,12.15,12.15,341328.0,11.6389,11.6485,11.6198,11.6198,341328.0
2018-04-27 13:50:00,12.15,12.19,12.14,12.18,504504.0,11.6198,11.6581,11.6102,11.6485,504504.0
2018-04-27 13:55:00,12.18,12.18,12.15,12.16,225120.0,11.6485,11.6485,11.6198,11.6294,225120.0
2018-04-27 14:00:00,12.17,12.18,12.12,12.14,571032.0,11.6389,11.6485,11.5911,11.6102,571032.0
2018-04-27 14:05:00,12.14,12.17,12.13,12.14,430968.0,11.6102,11.6389,11.6007,11.6102,430968.0
2018-04-27 14:10:00,12.15,12.21,12.14,12.21,407940.0,11.6198,11.6772,11.6102,11.6772,407940.0
2018-04-27 14:15:00,12.2,12.23,12.2,12.2,476868.0,11.6676,11.6963,11.6676,11.6676,476868.0
2018-04-27 14:20:00,12.2,12.22,12.19,12.21,117600.0,11.6676,11.6868,11.6581,11.6772,117600.0
2018-04-27 14:25:00,12.22,12.22,12.2,12.21,214188.0,11.6868,11.6868,11.6676,11.6772,214188.0
2018-04-27 14:30:00,12.21,12.26,12.18,12.26,741936.0,11.6772,11.725,11.6485,11.725,741936.0
2018-04-27 14:35:00,12.25,12.26,12.23,12.23,274524.0,11.7154,11.725,11.6963,11.6963,274524.0
2018-04-27 14:40:00,12.24,12.25,12.22,12.25,621552.0,11.7059,11.7154,11.6868,11.7154,621552.0
2018-04-27 14:45:00,12.25,12.27,12.22,12.23,502128.0,11.7154,11.7346,11.6868,11.6963,502128.0
2018-04-27 14:50:00,12.23,12.23,12.16,12.19,633984.0,11.6963,11.6963,11.6294,11.6581,633984.0
2018-04-27 14:55:00,12.2,12.2,12.18,12.2,283632.0,11.6676,11.6676,11.6485,11.6676,283632.0
2018-04-27 15:00:00,12.19,12.24,12.16,12.24,725976.0,11.6581,11.7059,11.6294,11.7059,725976.0
2018-04-27 15:05:00,12.24,12.24,12.2,12.21,485280.0,11.7059,11.7059,11.6676,11.6772,485280.0
2018-04-27 15:10:00,12.21,12.23,12.19,12.2,380880.0,11.6772,11.6963,11.6581,11.6676,380880.0
2018-04-27 15:15:00,12.21,12.22,12.18,12.2,301356.0,11.6772,11.6868,11.6485,11.6676,301356.0
2018-04-27 15:20:00,12.19,12.2,12.17,12.19,345228.0,11.6581,11.6676,11.6389,11.6581,345228.0
2018-04-27 15:25:00,12.19,12.2,12.12,12.15,692832.0,11.6581,11.6676,11.5911,11.6198,692832.0
2018-04-27 15:30:00,12.15,12.23,12.15,12.23,616956.0,11.6198,11.6963,11.6198,11.6963,616956.0
2018-04-27 15:35:00,12.23,12.24,12.21,12.24,241728.0,11.6963,11.7059,11.6772,11.7059,241728.0
2018-04-27 15:40:00,12.23,12.25,12.21,12.22,287484.0,11.6963,11.7154,11.6772,11.6868,287484.0
2018-04-27 15:45:00,12.22,12.26,12.21,12.23,588516.0,11.6868,11.725,11.6772,11.6963,588516.0
2018-04-27 15:50:00,12.24,12.24,12.2,12.22,795996.0,11.7059,11.7059,11.6676,11.6868,795996.0
2018-04-27 15:55:00,12.23,12.25,12.2,12.2,1779816.0,11.6963,11.7154,11.6676,11.6676,1779816.0
2018-04-30 09:30:00,12.28,12.34,12.25,12.26,2097384.0,11.7441,11.8015,11.7154,11.725,2097384.0
2018-04-30 09:35:00,12.26,12.33,12.26,12.33,1215708.0,11.725,11.792,11.725,11.792,1215708.0
2018-04-30 09:40:00,12.33,12.4,12.33,12.37,2741196.0,11.792,11.8589,11.792,11.8302,2741196.0
2018-04-30 09:45:00,12.37,12.41,12.37,12.39,793968.0,11.8302,11.8685,11.8302,11.8493,793968.0
2018-04-30 09:50:00,12.39,12.44,12.39,12.42,2267688.0,11.8493,11.8972,11.8493,11.878,2267688.0
2018-04-30 09:55:00,12.44,12.45,12.38,12.38,1026780.0,11.8972,11.9067,11.8398,11.8398,1026780.0
2018-04-30 10:00:00,12.38,12.5,12.37,12.49,1616352.0,11.8398,11.9545,11.8302,11.945,1616352.0
2018-04-30 10:05:00,12.49,12.51,12.47,12.48,1239396.0,11.945,11.9641,11.9258,11.9354,1239396.0
2018-04-30 10:10:00,12.48,12.5,12.45,12.47,692892.0,11.9354,11.9545,11.9067,11.9258,692892.0
2018-04-30 10:15:00,12.47,12.48,12.4,12.42,570060.0,11.9258,11.9354,11.8589,11.878,570060.0
2018-04-30 10:20:00,12.42,12.44,12.35,12.35,1794336.0,11.878,11.8972,11.8111,11.8111,1794336.0
2018-04-30 10:25:00,12.35,12.43,12.33,12.42,993876.0,11.8111,11.8876,11.792,11.878,993876.0
2018-04-30 10:30:00,12.42,12.45,12.4,12.44,688380.0,11.878,11.9067,11.8589,11.8972,688380.0
2018-04-30 10:35:00,12.44,12.44,12.36,12.41,491136.0,11.8972,11.8972,11.8206,11.8685,491136.0
2018-04-30 10:40:00,12.41,12.43,12.38,12.4,1018776.0,11.8685,11.8876,11.8398,11.8589,1018776.0
2018-04-30 10:45:00,12.39,12.4,12.34,12.38,1308648.0,11.8493,11.8589,11.8015,11.8398,1308648.0
2018-04-30 10:50:00,12.37,12.39,12.35,12.38,628296.0,11.8302,11.8493,11.8111,11.8398,628296.0
2018-04-30 10:55:00,12.37,12.37,12.33,12.37,516672.0,11.8302,11.8302,11.792,11.8302,516672.0
2018-04-30 11:00:00,12.38,12.41,12.37,12.39,563748.0,11.8398,11.8685,11.8302,11.8493,563748.0
2018-04-30 11:05:00,12.39,12.39,12.34,12.36,475764.0,11.8493,11.8493,11.8015,11.8206,475764.0
2018-04-30 11:10:00,12.36,12.39,12.35,12.38,558816.0,11.8206,11.8493,11.8111,11.8398,558816.0
2018-04-30 11:15:00,12.39,12.39,12.3,12.31,930216.0,11.8493,11.8493,11.7633,11.7728,930216.0
2018-04-30 11:20:00,12.3,12.31,12.28,12.3,785076.0,11.7633,11.7728,11.7441,11.7633,785076.0
2018-04-30 11:25:00,12.3,12.32,12.27,12.29,658524.0,11.7633,11.7824,11.7346,11.7537,658524.0
2018-04-30 11:30:00,12.29,12.29,12.25,12.27,1295052.0,11.7537,11.7537,11.7154,11.7346,1295052.0
2018-04-30 11:35:00,12.26,12.26,12.16,12.16,1779372.0,11.725,11.725,11.6294,11.6294,1779372.0
2018-04-30 11:40:00,12.17,12.18,12.13,12.16,2055528.0,11.6389,11.6485,11.6007,11.6294,2055528.0
2018-04-30 11:45:00,12.16,12.18,12.08,12.08,1497912.0,11.6294,11.6485,11.5529,11.5529,1497912.0
2018-04-30 11:50:00,12.08,12.1,12.01,12.03,1157016.0,11.5529,11.572,11.4859,11.505,1157016.0
2018-04-30 11:55:00,12.03,12.06,12.02,12.06,827928.0,11.505,11.5337,11.4955,11.5337,827928.0
2018-04-30 12:00:00,12.05,12.06,11.99,12.0,1566732.0,11.5242,11.5337,11.4668,11.4764,1566732.0
2018-04-30 12:05:00,12.0,12.01,11.93,11.96,1487076.0,11.4764,11.4859,11.4094,11.4381,1487076.0
2018-04-30 12:10:00,11.96,11.97,11.91,11.92,1671432.0,11.4381,11.4477,11.3903,11.3998,1671432.0
2018-04-30 12:15:00,11.92,11.93,11.84,11.9,1790736.0,11.3998,11.4094,11.3233,11.3807,1790736.0
2018-04-30 12:20:00,11.91,11.94,11.9,11.93,1207560.0,11.3903,11.419,11.3807,11.4094,1207560.0
2018-04-30 12:25:00,11.93,11.97,11.91,11.97,1886400.0,11.4094,11.4477,11.3903,11.4477,1886400.0
2018-04-30 12:30:00,11.97,11.99,11.95,11.97,822540.0,11.4477,11.4668,11.4285,11.4477,822540.0
2018-04-30 12:35:00,11.96,11.99,11.96,11.97,373440.0,11.4381,11.4668,11.4381,11.4477,373440.0
2018-04-30 12:40:00,11.97,12.0,11.94,11.99,590496.0,11.4477,11.4764,11.419,11.4668,590496.0
2018-04-30 12:45:00,11.99,11.99,11.92,11.94,906840.0,11.4668,11.4668,11.3998,11.419,906840.0
2018-04-30 12:50:00,11.94,11.94,11.86,11.9,1035180.0,11.419,11.419,11.3425,11.3807,1035180.0
2018-04-30 12:55:00,11.89,11.97,11.88,11.97,784176.0,11.3712,11.4477,11.3616,11.4477,784176.0
2018-04-30 13:00:00,11.97,11.99,11.95,11.95,639336.0,11.4477,11.4668,11.4285,11.4285,639336.0
2018-04-30 13:05:00,11.97,11.99,11.96,11.97,357324.0,11.4477,11.4668,11.4381,11.4477,357324.0
2018-04-30 13:10:00,11.97,11.98,11.9,11.93,510492.0,11.4477,11.4572,11.3807,11.4094,510492.0
2018-04-30 13:15:00,11.92,11.98,11.92,11.96,356952.0,11.3998,11.4572,11.3998,11.4381,356952.0
2018-04-30 13:20:00,11.95,12.0,11.93,11.93,1193244.0,11.4285,11.4764,11.4094,11.4094,1193244.0
2018-04-30 13:25:00,11.93,11.96,11.93,11.96,374304.0,11.4094,11.4381,11.4094,11.4381,374304.0
2018-04-30 13:30:00,11.97,11.99,11.95,11.97,222600.0,11.4477,11.4668,11.4285,11.4477,222600.0
2018-04-30 13:35:00,11.97,12.03,11.97,12.02,517428.0,11.4477,11.505,11.4477,11.4955,517428.0
2018-04-30 13:40:00,12.03,12.06,12.02,12.05,487632.0,11.505,11.5337,11.4955,11.5242,487632.0
2018-04-30 13:45:00,12.05,12.08,12.05,12.06,391056.0,11.5242,11.5529,11.5242,11.5337,391056.0
2018-04-30 13:50:00,12.06,12.07,12.03,12.04,455436.0,11.5337,11.5433,11.505,11.5146,455436.0
2018-04-30 13:55:00,12.05,12.08,12.02,12.07,306636.0,11.5242,11.5529,11.4955,11.5433,306636.0
2018-04-30 14:00:00,12.07,12.07,12.01,12.01,467280.0,11.5433,11.5433,11.4859,11.4859,467280.0
2018-04-30 14:05:00,12.01,12.02,11.94,11.95,568452.0,11.4859,11.4955,11.419,11.4285,568452.0
2018-04-30 14:10:00,11.95,11.95,11.9,11.94,966288.0,11.4285,11.4285,11.3807,11.419,966288.0
2018-04-30 14:15:00,11.95,12.0,11.95,11.96,764280.0,11.4285,11.4764,11.4285,11.4381,764280.0
2018-04-30 14:20:00,11.96,12.05,11.96,12.02,813348.0,11.4381,11.5242,11.4381,11.4955,813348.0
2018-04-30 14:25:00,12.02,12.06,12.01,12.03,563376.0,11.4955,11.5337,11.4859,11.505,563376.0
2018-04-30 14:30:00,12.03,12.05,12.0,12.01,774096.0,11.505,11.5242,11.4764,11.4859,774096.0
2018-04-30 14:35:00,12.01,12.05,12.0,12.0,653688.0,11.4859,11.5242,11.4764,11.4764,653688.0
2018-04-30 14:40:00,12.01,12.02,11.97,11.99,582504.0,11.4859,11.4955,11.4477,11.4668,582504.0
2018-04-30 14:45:00,11.99,12.01,11.95,12.01,544896.0,11.4668,11.4859,11.4285,11.4859,544896.0
2018-04-30 14:50:00,12.01,12.03,11.99,12.0,573660.0,11.4859,11.505,11.4668,11.4764,573660.0
2018-04-30 14:55:00,12.0,12.03,11.97,11.97,602100.0,11.4764,11.505,11.4477,11.4477,602100.0
2018-04-30 15:00:00,11.97,11.99,11.95,11.95,280740.0,11.4477,11.4668,11.4285,11.4285,280740.0
2018-04-30 15:05:00,11.95,12.01,11.94,11.99,402204.0,11.4285,11.4859,11.419,11.4668,402204.0
2018-04-30 15:10:00,11.99,12.05,11.99,12.03,444504.0,11.4668,11.5242,11.4668,11.505,444504.0
2018-04-30 15:15:00,12.03,12.06,12.01,12.03,579708.0,11.505,11.5337,11.4859,11.505,579708.0
2018-04-30 15:20:00,12.03,12.04,11.95,11.96,690840.0,11.505,11.5146,11.4285,11.4381,690840.0
2018-04-30 15:25:00,11.96,11.99,11.95,11.99,251268.0,11.4381,11.4668,11.4285,11.4668,251268.0
2018-04-30 15:30:00,11.98,12.07,11.98,12.06,484788.0,11.4572,11.5433,11.4572,11.5337,484788.0
2018-04-30 15:35:00,12.06,12.08,12.02,12.07,423576.0,11.5337,11.5529,11.4955,11.5433,423576.0
2018-04-30 15:40:00,12.07,12.08,12.04,12.04,1016484.0,11.5433,11.5529,11.5146,11.5146,1016484.0
2018-04-30 15:45:00,12.04,12.09,12.04,12.07,1588236.0,11.5146,11.5624,11.5146,11.5433,1588236.0
2018-04-30 15:50:00,12.06,12.06,11.96,11.97,1187904.0,11.5337,11.5337,11.4381,11.4477,1187904.0
2018-04-30 15:55:00,11.97,11.99,11.93,11.93,2238216.0,11.4477,11.4668,11.4094,11.4094,2238216.0
2018-05-01 09:30:00,11.84,11.91,11.82,11.88,2519820.0,11.3233,11.3903,11.3042,11.3616,2519820.0
2018-05-01 09:35:00,11.87,11.91,11.77,11.79,1816044.0,11.352,11.3903,11.2564,11.2755,1816044.0
2018-05-01 09:40:00,11.78,11.81,11.76,11.77,1439772.0,11.266,11.2946,11.2468,11.2564,1439772.0
2018-05-01 09:45:00,11.77,11.9,11.76,11.87,1242564.0,11.2564,11.3807,11.2468,11.352,1242564.0
2018-05-01 09:50:00,11.87,11.92,11.86,11.9,993684.0,11.352,11.3998,11.3425,11.3807,993684.0
2018-05-01 09:55:00,11.9,11.98,11.89,11.96,1309416.0,11.3807,11.4572,11.3712,11.4381,1309416.0
2018-05-01 10:00:00,11.96,11.98,11.9,11.9,1382544.0,11.4381,11.4572,11.3807,11.3807,1382544.0
2018-05-01 10:05:00,11.9,11.92,11.86,11.88,995532.0,11.3807,11.3998,11.3425,11.3616,995532.0
2018-05-01 10:10:00,11.88,12.0,11.86,11.99,1527996.0,11.3616,11.4764,11.3425,11.4668,1527996.0
2018-05-01 10:15:00,11.99,12.0,11.95,11.99,1106532.0,11.4668,11.4764,11.4285,11.4668,1106532.0
2018-05-01 10:20:00,11.99,12.05,11.99,12.01,1106748.0,11.4668,11.5242,11.4668,11.4859,1106748.0
2018-05-01 10:25:00,12.02,12.03,11.99,12.01,562236.0,11.4955,11.505,11.4668,11.4859,562236.0
2018-05-01 10:30:00,12.0,12.05,11.97,12.02,891360.0,11.4764,11.5242,11.4477,11.4955,891360.0
2018-05-01 10:35:00,12.02,12.02,11.95,11.96,733776.0,11.4955,11.4955,11.4285,11.4381,733776.0
2018-05-01 10:40:00,11.97,12.03,11.97,12.02,1212084.0,11.4477,11.505,11.4477,11.4955,1212084.0
2018-05-01 10:45:00,12.01,12.05,11.98,11.98,535128.0,11.4859,11.5242,11.4572,11.4572,535128.0
2018-05-01 10:50:00,11.98,12.0,11.92,11.93,967668.0,11.4572,11.4764,11.3998,11.4094,967668.0
2018-05-01 10:55:00,11.93,11.96,11.91,11.91,704208.0,11.4094,11.4381,11.3903,11.3903,704208.0
2018-05-01 11:00:00,11.91,11.92,11.81,11.82,1095828.0,11.3903,11.3998,11.2946,11.3042,1095828.0
2018-05-01 11:05:00,11.83,11.89,11.83,11.88,747120.0,11.3138,11.3712,11.3138,11.3616,747120.0
2018-05-01 11:10:00,11.88,11.9,11.87,11.88,548052.0,11.3616,11.3807,11.352,11.3616,548052.0
2018-05-01 11:15:00,11.89,11.96,11.88,11.94,844212.0,11.3712,11.4381,11.3616,11.419,844212.0
2018-05-01 11:20:00,11.95,11.98,11.94,11.98,366804.0,11.4285,11.4572,11.419,11.4572,366804.0
2018-05-01 11:25:00,11.96,11.97,11.93,11.96,336600.0,11.4381,11.4477,11.4094,11.4381,336600.0
2018-05-01 11:30:00,11.96,11.99,11.94,11.94,305064.0,11.4381,11.4668,11.419,11.419,305064.0
2018-05-01 11:35:00,11.94,11.95,11.91,11.92,342600.0,11.419,11.4285,11.3903,11.3998,342600.0
2018-05-01 11:40:00,11.92,11.97,11.92,11.95,244812.0,11.3998,11.4477,11.3998,11.4285,244812.0
2018-05-01 11:45:00,11.93,11.94,11.89,11.89,275136.0,11.4094,11.419,11.3712,11.3712,275136.0
2018-05-01 11:50:00,11.89,11.92,11.88,11.88,264924.0,11.3712,11.3998,11.3616,11.3616,264924.0
2018-05-01 11:55:00,11.88,11.88,11.85,11.86,458796.0,11.3616,11.3616,11.3329,11.3425,458796.0
2018-05-01 12:00:00,11.88,11.93,11.86,11.91,530124.0,11.3616,11.4094,11.3425,11.3903,530124.0
2018-05-01 12:05:00,11.91,11.95,11.91,11.95,246300.0,11.3903,11.4285,11.3903,11.4285,246300.0
2018-05-01 12:10:00,11.93,11.95,11.92,11.93,272724.0,11.4094,11.4285,11.3998,11.4094,272724.0
2018-05-01 12:15:00,11.93,11.93,11.9,11.92,265428.0,11.4094,11.4094,11.3807,11.3998,265428.0
2018-05-01 12:20:00,11.91,11.94,11.91,11.92,264288.0,11.3903,11.419,11.3903,11.3998,264288.0
2018-05-01 12:25:00,11.93,11.98,11.89,11.97,549036.0,11.4094,11.4572,11.3712,11.4477,549036.0
2018-05-01 12:30:00,11.98,11.98,11.95,11.97,222852.0,11.4572,11.4572,11.4285,11.4477,222852.0
2018-05-01 12:35:00,11.97,11.98,11.94,11.94,356580.0,11.4477,11.4572,11.419,11.419,356580.0
2018-05-01 12:40:00,11.95,11.95,11.93,11.94,289800.0,11.4285,11.4285,11.4094,11.419,289800.0
2018-05-01 12:45:00,11.94,11.95,11.89,11.9,325752.0,11.419,11.4285,11.3712,11.3807,325752.0
2018-05-01 12:50:00,11.9,11.94,11.88,11.93,446580.0,11.3807,11.419,11.3616,11.4094,446580.0
2018-05-01 12:55:00,11.94,11.94,11.91,11.91,39000.0,11.419,11.419,11.3903,11.3903,39000.0
2018-05-01 13:00:00,11.93,11.93,11.86,11.89,415020.0,11.4094,11.4094,11.3425,11.3712,415020.0
2018-05-01 13:05:00,11.88,11.88,11.82,11.84,762720.0,11.3616,11.3616,11.3042,11.3233,762720.0
2018-05-01 13:10:00,11.84,11.9,11.83,11.88,386988.0,11.3233,11.3807,11.3138,11.3616,386988.0
2018-05-01 13:15:00,11.88,11.91,11.86,11.89,269916.0,11.3616,11.3903,11.3425,11.3712,269916.0
2018-05-01 13:20:00,11.89,11.89,11.85,11.87,459084.0,11.3712,11.3712,11.3329,11.352,459084.0
2018-05-01 13:25:00,11.86,11.9,11.85,11.88,153192.0,11.3425,11.3807,11.3329,11.3616,153192.0
2018-05-01 13:30:00,11.88,11.91,11.88,11.9,247956.0,11.3616,11.3903,11.3616,11.3807,247956.0
2018-05-01 13:35:00,11.9,11.91,11.89,11.9,242532.0,11.3807,11.3903,11.3712,11.3807,242532.0
2018-05-01 13:40:00,11.89,11.94,11.88,11.94,365520.0,11.3712,11.419,11.3616,11.419,365520.0
2018-05-01 13:45:00,11.96,12.04,11.96,12.03,1086756.0,11.4381,11.5146,11.4381,11.505,1086756.0
2018-05-01 13:50:00,12.02,12.04,12.01,12.02,445200.0,11.4955,11.5146,11.4859,11.4955,445200.0
2018-05-01 13:55:00,12.02,12.08,12.02,12.08,689652.0,11.4955,11.5529,11.4955,11.5529,689652.0
2018-05-01 14:00:00,12.07,12.11,12.07,12.1,602568.0,11.5433,11.5816,11.5433,11.572,602568.0
2018-05-01 14:05:00,12.09,12.09,12.06,12.08,430212.0,11.5624,11.5624,11.5337,11.5529,430212.0
2018-05-01 14:10:00,12.08,12.11,12.06,12.07,524232.0,11.5529,11.5816,11.5337,11.5433,524232.0
2018-05-01 14:15:00,12.07,12.09,12.06,12.09,243600.0,11.5433,11.5624,11.5337,11.5624,243600.0
2018-05-01 14:20:00,12.09,12.13,12.08,12.13,545352.0,11.5624,11.6007,11.5529,11.6007,545352.0
2018-05-01 14:25:00,12.13,12.14,12.11,12.13,343356.0,11.6007,11.6102,11.5816,11.6007,343356.0
2018-05-01 14:30:00,12.13,12.15,12.12,12.13,502680.0,11.6007,11.6198,11.5911,11.6007,502680.0
2018-05-01 14:35:00,12.13,12.15,12.12,12.13,346488.0,11.6007,11.6198,11.5911,11.6007,346488.0
2018-05-01 14:40:00,12.12,12.17,12.1,12.17,553716.0,11.5911,11.6389,11.572,11.6389,553716.0
2018-05-01 14:45:00,12.17,12.18,12.16,12.17,968676.0,11.6389,11.6485,11.6294,11.6389,968676.0
2018-05-01 14:50:00,12.17,12.18,12.13,12.13,583968.0,11.6389,11.6485,11.6007,11.6007,583968.0
2018-05-01 14:55:00,12.13,12.15,12.12,12.15,258384.0,11.6007,11.6198,11.5911,11.6198,258384.0
2018-05-01 15:00:00,12.15,12.18,12.13,12.13,674376.0,11.6198,11.6485,11.6007,11.6007,674376.0
2018-05-01 15:05:00,12.14,12.19,12.14,12.18,683784.0,11.6102,11.6581,11.6102,11.6485,683784.0
2018-05-01 15:10:00,12.18,12.18,12.14,12.15,250200.0,11.6485,11.6485,11.6102,11.6198,250200.0
2018-05-01 15:15:00,12.15,12.17,12.14,12.14,233496.0,11.6198,11.6389,11.6102,11.6102,233496.0
2018-05-01 15:20:00,12.14,12.17,12.14,12.15,463596.0,11.6102,11.6389,11.6102,11.6198,463596.0
2018-05-01 15:25:00,12.17,12.18,12.14,12.17,683556.0,11.6389,11.6485,11.6102,11.6389,683556.0
2018-05-01 15:30:00,12.17,12.23,12.17,12.2,454980.0,11.6389,11.6963,11.6389,11.6676,454980.0
2018-05-01 15:35:00,12.21,12.21,12.16,12.17,338976.0,11.6772,11.6772,11.6294,11.6389,338976.0
2018-05-01 15:40:00,12.17,12.22,12.17,12.21,424404.0,11.6389,11.6868,11.6389,11.6772,424404.0
2018-05-01 15:45:00,12.21,12.26,12.21,12.26,755604.0,11.6772,11.725,11.6772,11.725,755604.0
2018-05-01 15:50:00,12.26,12.34,12.26,12.33,1303176.0,11.725,11.8015,11.725,11.792,1303176.0
2018-05-01 15:55:00,12.34,12.35,12.32,12.32,1415268.0,11.8015,11.8111,11.7824,11.7824,1415268.0
2018-05-02 09:30:00,12.41,12.41,12.3,12.3,2291904.0,11.8685,11.8685,11.7633,11.7633,2291904.0
2018-05-02 09:35:00,12.3,12.32,12.22,12.24,2350620.0,11.7633,11.7824,11.6868,11.7059,2350620.0
2018-05-02 09:40:00,12.24,12.33,12.22,12.32,1996620.0,11.7059,11.792,11.6868,11.7824,1996620.0
2018-05-02 09:45:00,12.32,12.35,12.29,12.34,1243620.0,11.7824,11.8111,11.7537,11.8015,1243620.0
2018-05-02 09:50:00,12.33,12.4,12.32,12.37,1126752.0,11.792,11.8589,11.7824,11.8302,1126752.0
2018-05-02 09:55:00,12.37,12.38,12.31,12.32,868788.0,11.8302,11.8398,11.7728,11.7824,868788.0
2018-05-02 10:00:00,12.32,12.41,12.3,12.39,1196208.0,11.7824,11.8685,11.7633,11.8493,1196208.0
2018-05-02 10:05:00,12.38,12.43,12.37,12.39,801696.0,11.8398,11.8876,11.8302,11.8493,801696.0
2018-05-02 10:10:00,12.39,12.46,12.36,12.43,1297176.0,11.8493,11.9163,11.8206,11.8876,1297176.0
2018-05-02 10:15:00,12.45,12.45,12.4,12.42,1034544.0,11.9067,11.9067,11.8589,11.878,1034544.0
2018-05-02 10:20:00,12.42,12.46,12.37,12.38,874632.0,11.878,11.9163,11.8302,11.8398,874632.0
2018-05-02 10:25:00,12.38,12.41,12.33,12.34,1135836.0,11.8398,11.8685,11.792,11.8015,1135836.0
2018-05-02 10:30:00,12.34,12.4,12.31,12.4,1164672.0,11.8015,11.8589,11.7728,11.8589,1164672.0
2018-05-02 10:35:00,12.4,12.41,12.38,12.38,482172.0,11.8589,11.8685,11.8398,11.8398,482172.0
2018-05-02 10:40:00,12.38,12.38,12.3,12.3,1193436.0,11.8398,11.8398,11.7633,11.7633,1193436.0
2018-05-02 10:45:00,12.3,12.35,12.29,12.34,1023936.0,11.7633,11.8111,11.7537,11.8015,1023936.0
2018-05-02 10:50:00,12.34,12.34,12.3,12.33,706512.0,11.8015,11.8015,11.7633,11.792,706512.0
2018-05-02 10:55:00,12.32,12.34,12.3,12.32,457272.0,11.7824,11.8015,11.7633,11.7824,457272.0
2018-05-02 11:00:00,12.32,12.34,12.27,12.3,662052.0,11.7824,11.8015,11.7346,11.7633,662052.0
2018-05-02 11:05:00,12.3,12.33,12.3,12.32,275688.0,11.7633,11.792,11.7633,11.7824,275688.0
2018-05-02 11:10:00,12.31,12.38,12.31,12.38,744360.0,11.7728,11.8398,11.7728,11.8398,744360.0
2018-05-02 11:15:00,12.38,12.4,12.36,12.39,1484928.0,11.8398,11.8589,11.8206,11.8493,1484928.0
2018-05-02 11:20:00,12.39,12.4,12.38,12.38,480600.0,11.8493,11.8589,11.8398,11.8398,480600.0
2018-05-02 11:25:00,12.38,12.38,12.33,12.35,294864.0,11.8398,11.8398,11.792,11.8111,294864.0
2018-05-02 11:30:00,12.35,12.35,12.3,12.32,383124.0,11.8111,11.8111,11.7633,11.7824,383124.0
2018-05-02 11:35:00,12.32,12.34,12.31,12.32,396996.0,11.7824,11.8015,11.7728,11.7824,396996.0
2018-05-02 11:40:00,12.32,12.32,12.19,12.2,2057028.0,11.7824,11.7824,11.6581,11.6676,2057028.0
2018-05-02 11:45:00,12.2,12.2,12.14,12.17,2667360.0,11.6676,11.6676,11.6102,11.6389,2667360.0
2018-05-02 11:50:00,12.17,12.21,12.15,12.18,628848.0,11.6389,11.6772,11.6198,11.6485,628848.0
2018-05-02 11:55:00,12.18,12.23,12.17,12.22,462372.0,11.6485,11.6963,11.6389,11.6868,462372.0
2018-05-02 12:00:00,12.22,12.22,12.19,12.2,636936.0,11.6868,11.6868,11.6581,11.6676,636936.0
2018-05-02 12:05:00,12.2,12.23,12.18,12.22,564948.0,11.6676,11.6963,11.6485,11.6868,564948.0
2018-05-02 12:10:00,12.22,12.26,12.22,12.24,558780.0,11.6868,11.725,11.6868,11.7059,558780.0
2018-05-02 12:15:00,12.24,12.27,12.24,12.26,169356.0,11.7059,11.7346,11.7059,11.725,169356.0
2018-05-02 12:20:00,12.25,12.27,12.25,12.26,310740.0,11.7154,11.7346,11.7154,11.725,310740.0
2018-05-02 12:25:00,12.26,12.3,12.25,12.29,639972.0,11.725,11.7633,11.7154,11.7537,639972.0
2018-05-02 12:30:00,12.29,12.3,12.27,12.29,245388.0,11.7537,11.7633,11.7346,11.7537,245388.0
2018-05-02 12:35:00,12.29,12.31,12.27,12.28,290832.0,11.7537,11.7728,11.7346,11.7441,290832.0
2018-05-02 12:40:00,12.29,12.3,12.28,12.29,207108.0,11.7537,11.7633,11.7441,11.7537,207108.0
2018-05-02 12:45:00,12.28,12.28,12.24,12.26,837852.0,11.7441,11.7441,11.7059,11.725,837852.0
2018-05-02 12:50:00,12.26,12.27,12.25,12.27,486432.0,11.725,11.7346,11.7154,11.7346,486432.0
2018-05-02 12:55:00,12.26,12.3,12.25,12.28,300588.0,11.725,11.7633,11.7154,11.7441,300588.0
2018-05-02 13:00:00,12.28,12.34,12.28,12.33,531144.0,11.7441,11.8015,11.7441,11.792,531144.0
2018-05-02 13:05:00,12.33,12.34,12.31,12.32,333636.0,11.792,11.8015,11.7728,11.7824,333636.0
2018-05-02 13:10:00,12.33,12.36,12.32,12.36,743280.0,11.792,11.8206,11.7824,11.8206,743280.0
2018-05-02 13:15:00,12.35,12.36,12.34,12.35,327216.0,11.8111,11.8206,11.8015,11.8111,327216.0
2018-05-02 13:20:00,12.35,12.37,12.34,12.36,346116.0,11.8111,11.8302,11.8015,11.8206,346116.0
2018-05-02 13:25:00,12.35,12.36,12.34,12.34,377664.0,11.8111,11.8206,11.8015,11.8015,377664.0
2018-05-02 13:30:00,12.35,12.36,12.32,12.33,434352.0,11.8111,11.8206,11.7824,11.792,434352.0
2018-05-02 13:35:00,12.33,12.35,12.32,12.32,211368.0,11.792,11.8111,11.7824,11.7824,211368.0
2018-05-02 13:40:00,12.33,12.34,12.31,12.33,252336.0,11.792,11.8015,11.7728,11.792,252336.0
2018-05-02 13:45:00,12.33,12.34,12.32,12.32,73320.0,11.792,11.8015,11.7824,11.7824,73320.0
2018-05-02 13:50:00,12.32,12.33,12.31,12.32,93156.0,11.7824,11.792,11.7728,11.7824,93156.0
2018-05-02 13:55:00,12.32,12.35,12.31,12.34,121680.0,11.7824,11.8111,11.7728,11.8015,121680.0
2018-05-02 14:00:00,12.35,12.45,12.34,12.45,2248032.0,11.8111,11.9067,11.8015,11.9067,2248032.0
2018-05-02 14:05:00,12.45,12.52,12.42,12.51,3245676.0,11.9067,11.9737,11.878,11.9641,3245676.0
2018-05-02 14:10:00,12.51,12.52,12.47,12.47,1572264.0,11.9641,11.9737,11.9258,11.9258,1572264.0
2018-05-02 14:15:00,12.48,12.49,12.43,12.45,1154664.0,11.9354,11.945,11.8876,11.9067,1154664.0
2018-05-02 14:20:00,12.45,12.48,12.36,12.38,1560516.0,11.9067,11.9354,11.8206,11.8398,1560516.0
2018-05-02 14:25:00,12.38,12.46,12.38,12.44,1435044.0,11.8398,11.9163,11.8398,11.8972,1435044.0
2018-05-02 14:30:00,12.44,12.47,12.42,12.43,643500.0,11.8972,11.9258,11.878,11.8876,643500.0
2018-05-02 14:35:00,12.43,12.44,12.38,12.42,578028.0,11.8876,11.8972,11.8398,11.878,578028.0
2018-05-02 14:40:00,12.42,12.43,12.38,12.4,471396.0,11.878,11.8876,11.8398,11.8589,471396.0
2018-05-02 14:45:00,12.4,12.42,12.38,12.39,222036.0,11.8589,11.878,11.8398,11.8493,222036.0
2018-05-02 14:50:00,12.4,12.41,12.31,12.32,597564.0,11.8589,11.8685,11.7728,11.7824,597564.0
2018-05-02 14:55:00,12.32,12.34,12.28,12.32,566544.0,11.7824,11.8015,11.7441,11.7824,566544.0
2018-05-02 15:00:00,12.32,12.35,12.29,12.35,610032.0,11.7824,11.8111,11.7537,11.8111,610032.0
2018-05-02 15:05:00,12.35,12.4,12.35,12.38,780396.0,11.8111,11.8589,11.8111,11.8398,780396.0
2018-05-02 15:10:00,12.38,12.38,12.35,12.36,216948.0,11.8398,11.8398,11.8111,11.8206,216948.0
2018-05-02 15:15:00,12.34,12.36,12.3,12.32,621120.0,11.8015,11.8206,11.7633,11.7824,621120.0
2018-05-02 15:20:00,12.32,12.32,12.18,12.18,1115160.0,11.7824,11.7824,11.6485,11.6485,1115160.0
2018-05-02 15:25:00,12.19,12.24,12.19,12.22,555396.0,11.6581,11.7059,11.6581,11.6868,555396.0
2018-05-02 15:30:00,12.22,12.25,12.18,12.24,696480.0,11.6868,11.7154,11.6485,11.7059,696480.0
2018-05-02 15:35:00,12.24,12.24,12.17,12.21,489900.0,11.7059,11.7059,11.6389,11.6772,489900.0
2018-05-02 15:40:00,12.22,12.23,12.18,12.18,491976.0,11.6868,11.6963,11.6485,11.6485,491976.0
2018-05-02 15:45:00,12.18,12.18,12.11,12.11,1273584.0,11.6485,11.6485,11.5816,11.5816,1273584.0
2018-05-02 15:50:00,12.1,12.13,12.08,12.1,1324836.0,11.572,11.6007,11.5529,11.572,1324836.0
2018-05-02 15:55:00,12.1,12.15,12.1,12.12,1497720.0,11.572,11.6198,11.572,11.5911,1497720.0
2018-05-03 09:30:00,11.95,11.98,11.88,11.89,3539520.0,11.4285,11.4572,11.3616,11.3712,3539520.0
2018-05-03 09:35:00,11.89,11.96,11.87,11.9,1905792.0,11.3712,11.4381,11.352,11.3807,1905792.0
2018-05-03 09:40:00,11.9,11.91,11.82,11.85,2202288.0,11.3807,11.3903,11.3042,11.3329,2202288.0
2018-05-03 09:45:00,11.85,11.96,11.85,11.96,1682676.0,11.3329,11.4381,11.3329,11.4381,1682676.0
2018-05-03 09:50:00,11.96,12.02,11.94,12.01,1810044.0,11.4381,11.4955,11.419,11.4859,1810044.0
2018-05-03 09:55:00,12.01,12.08,12.0,12.05,1481268.0,11.4859,11.5529,11.4764,11.5242,1481268.0
2018-05-03 10:00:00,12.04,12.06,11.99,12.0,1710156.0,11.5146,11.5337,11.4668,11.4764,1710156.0
2018-05-03 10:05:00,12.0,12.04,11.96,12.03,847140.0,11.4764,11.5146,11.4381,11.505,847140.0
2018-05-03 10:10:00,12.03,12.04,11.91,11.92,1063980.0,11.505,11.5146,11.3903,11.3998,1063980.0
2018-05-03 10:15:00,11.91,11.95,11.86,11.87,822636.0,11.3903,11.4285,11.3425,11.352,822636.0
2018-05-03 10:20:00,11.87,11.89,11.77,11.8,1947792.0,11.352,11.3712,11.2564,11.2851,1947792.0
2018-05-03 10:25:00,11.8,11.82,11.75,11.81,2017848.0,11.2851,11.3042,11.2373,11.2946,2017848.0
2018-05-03 10:30:00,11.81,11.83,11.74,11.75,1659984.0,11.2946,11.3138,11.2277,11.2373,1659984.0
2018-05-03 10:35:00,11.75,11.75,11.63,11.68,3238056.0,11.2373,11.2373,11.1225,11.1703,3238056.0
2018-05-03 10:40:00,11.68,11.71,11.62,11.67,1716024.0,11.1703,11.199,11.1129,11.1608,1716024.0
2018-05-03 10:45:00,11.67,11.7,11.66,11.68,893832.0,11.1608,11.1894,11.1512,11.1703,893832.0
2018-05-03 10:50:00,11.68,11.68,11.62,11.66,1187424.0,11.1703,11.1703,11.1129,11.1512,1187424.0
2018-05-03 10:55:00,11.66,11.66,11.54,11.6,2050224.0,11.1512,11.1512,11.0364,11.0938,2050224.0
2018-05-03 11:00:00,11.6,11.63,11.55,11.59,839772.0,11.0938,11.1225,11.046,11.0842,839772.0
2018-05-03 11:05:00,11.59,11.66,11.58,11.64,1154364.0,11.0842,11.1512,11.0747,11.1321,1154364.0
2018-05-03 11:10:00,11.65,11.7,11.62,11.7,1777260.0,11.1416,11.1894,11.1129,11.1894,1777260.0
2018-05-03 11:15:00,11.7,11.74,11.68,11.69,1547004.0,11.1894,11.2277,11.1703,11.1799,1547004.0
2018-05-03 11:20:00,11.67,11.68,11.63,11.68,721680.0,11.1608,11.1703,11.1225,11.1703,721680.0
2018-05-03 11:25:00,11.68,11.72,11.61,11.62,765360.0,11.1703,11.2086,11.1034,11.1129,765360.0
2018-05-03 11:30:00,11.62,11.67,11.59,11.67,1064784.0,11.1129,11.1608,11.0842,11.1608,1064784.0
2018-05-03 11:35:00,11.67,11.68,11.6,11.63,1006536.0,11.1608,11.1703,11.0938,11.1225,1006536.0
2018-05-03 11:40:00,11.64,11.65,11.59,11.65,644856.0,11.1321,11.1416,11.0842,11.1416,644856.0
2018-05-03 11:45:00,11.65,11.78,11.63,11.75,1792356.0,11.1416,11.266,11.1225,11.2373,1792356.0
2018-05-03 11:50:00,11.76,11.81,11.73,11.8,1229892.0,11.2468,11.2946,11.2181,11.2851,1229892.0
2018-05-03 11:55:00,11.8,11.81,11.77,11.77,697188.0,11.2851,11.2946,11.2564,11.2564,697188.0
2018-05-03 12:00:00,11.78,11.81,11.76,11.76,595464.0,11.266,11.2946,11.2468,11.2468,595464.0
2018-05-03 12:05:00,11.76,11.82,11.76,11.78,714000.0,11.2468,11.3042,11.2468,11.266,714000.0
2018-05-03 12:10:00,11.79,11.79,11.73,11.78,555636.0,11.2755,11.2755,11.2181,11.266,555636.0
2018-05-03 12:15:00,11.78,11.78,11.72,11.73,273960.0,11.266,11.266,11.2086,11.2181,273960.0
2018-05-03 12:20:00,11.73,11.74,11.7,11.7,399180.0,11.2181,11.2277,11.1894,11.1894,399180.0
2018-05-03 12:25:00,11.69,11.7,11.68,11.68,146400.0,11.1799,11.1894,11.1703,11.1703,146400.0
2018-05-03 12:30:00,11.69,11.78,11.69,11.78,444480.0,11.1799,11.266,11.1799,11.266,444480.0
2018-05-03 12:35:00,11.77,11.87,11.76,11.86,1172244.0,11.2564,11.352,11.2468,11.3425,1172244.0
2018-05-03 12:40:00,11.86,11.99,11.85,11.97,1795776.0,11.3425,11.4668,11.3329,11.4477,1795776.0
2018-05-03 12:45:00,11.97,12.02,11.97,11.98,1251972.0,11.4477,11.4955,11.4477,11.4572,1251972.0
2018-05-03 12:50:00,11.98,12.09,11.96,12.07,2452488.0,11.4572,11.5624,11.4381,11.5433,2452488.0
2018-05-03 12:55:00,12.08,12.13,12.05,12.11,1610064.0,11.5529,11.6007,11.5242,11.5816,1610064.0
2018-05-03 13:00:00,12.1,12.13,12.02,12.03,1451280.0,11.572,11.6007,11.4955,11.505,1451280.0
2018-05-03 13:05:00,12.03,12.07,12.0,12.04,1227840.0,11.505,11.5433,11.4764,11.5146,1227840.0
2018-05-03 13:10:00,12.03,12.09,12.01,12.03,603516.0,11.505,11.5624,11.4859,11.505,603516.0
2018-05-03 13:15:00,12.03,12.14,12.03,12.09,1157496.0,11.505,11.6102,11.505,11.5624,1157496.0
2018-05-03 13:20:00,12.1,12.13,12.03,12.04,854064.0,11.572,11.6007,11.505,11.5146,854064.0
2018-05-03 13:25:00,12.04,12.06,12.0,12.04,590256.0,11.5146,11.5337,11.4764,11.5146,590256.0
2018-05-03 13:30:00,12.04,12.16,12.03,12.15,1228044.0,11.5146,11.6294,11.505,11.6198,1228044.0
2018-05-03 13:35:00,12.15,12.19,12.15,12.16,1514940.0,11.6198,11.6581,11.6198,11.6294,1514940.0
2018-05-03 13:40:00,12.16,12.18,12.13,12.14,825384.0,11.6294,11.6485,11.6007,11.6102,825384.0
2018-05-03 13:45:00,12.14,12.15,12.07,12.1,579240.0,11.6102,11.6198,11.5433,11.572,579240.0
2018-05-03 13:50:00,12.09,12.11,12.07,12.11,427752.0,11.5624,11.5816,11.5433,11.5816,427752.0
2018-05-03 13:55:00,12.11,12.16,12.09,12.09,581796.0,11.5816,11.6294,11.5624,11.5624,581796.0
2018-05-03 14:00:00,12.1,12.11,12.06,12.08,698064.0,11.572,11.5816,11.5337,11.5529,698064.0
2018-05-03 14:05:00,12.08,12.14,12.08,12.13,603852.0,11.5529,11.6102,11.5529,11.6007,603852.0
2018-05-03 14:10:00,12.11,12.12,12.06,12.08,384336.0,11.5816,11.5911,11.5337,11.5529,384336.0
2018-05-03 14:15:00,12.09,12.11,12.05,12.07,385776.0,11.5624,11.5816,11.5242,11.5433,385776.0
2018-05-03 14:20:00,12.07,12.07,12.01,12.03,652236.0,11.5433,11.5433,11.4859,11.505,652236.0
2018-05-03 14:25:00,12.04,12.08,12.03,12.08,420516.0,11.5146,11.5529,11.505,11.5529,420516.0
2018-05-03 14:30:00,12.08,12.18,12.07,12.16,1323624.0,11.5529,11.6485,11.5433,11.6294,1323624.0
2018-05-03 14:35:00,12.16,12.25,12.14,12.24,1526580.0,11.6294,11.7154,11.6102,11.7059,1526580.0
2018-05-03 14:40:00,12.24,12.24,12.17,12.2,827844.0,11.7059,11.7059,11.6389,11.6676,827844.0
2018-05-03 14:45:00,12.2,12.21,12.11,12.12,1518696.0,11.6676,11.6772,11.5816,11.5911,1518696.0
2018-05-03 14:50:00,12.11,12.14,12.08,12.13,897144.0,11.5816,11.6102,11.5529,11.6007,897144.0
2018-05-03 14:55:00,12.12,12.15,12.05,12.09,817608.0,11.5911,11.6198,11.5242,11.5624,817608.0
2018-05-03 15:00:00,12.09,12.17,12.09,12.15,961944.0,11.5624,11.6389,11.5624,11.6198,961944.0
2018-05-03 15:05:00,12.13,12.17,12.1,12.11,1427448.0,11.6007,11.6389,11.572,11.5816,1427448.0
2018-05-03 15:10:00,12.11,12.15,12.07,12.13,549900.0,11.5816,11.6198,11.5433,11.6007,549900.0
2018-05-03 15:15:00,12.12,12.17,12.11,12.14,1380564.0,11.5911,11.6389,11.5816,11.6102,1380564.0
2018-05-03 15:20:00,12.14,12.18,12.11,12.17,990756.0,11.6102,11.6485,11.5816,11.6389,990756.0
2018-05-03 15:25:00,12.17,12.19,12.14,12.18,332016.0,11.6389,11.6581,11.6102,11.6485,332016.0
2018-05-03 15:30:00,12.18,12.23,12.17,12.2,947052.0,11.6485,11.6963,11.6389,11.6676,947052.0
2018-05-03 15:35:00,12.2,12.21,12.13,12.15,608892.0,11.6676,11.6772,11.6007,11.6198,608892.0
2018-05-03 15:40:00,12.15,12.15,12.1,12.11,425196.0,11.6198,11.6198,11.572,11.5816,425196.0
2018-05-03 15:45:00,12.11,12.13,12.09,12.1,236292.0,11.5816,11.6007,11.5624,11.572,236292.0
2018-05-03 15:50:00,12.1,12.13,12.08,12.09,568932.0,11.572,11.6007,11.5529,11.5624,568932.0
2018-05-03 15:55:00,12.1,12.12,12.04,12.11,1349796.0,11.572,11.5911,11.5146,11.5816,1349796.0
2018-05-04 09:30:00,11.96,12.03,11.93,12.01,3265368.0,11.4381,11.505,11.4094,11.4859,3265368.0
2018-05-04 09:35:00,12.01,12.13,11.99,12.12,2071380.0,11.4859,11.6007,11.4668,11.5911,2071380.0
2018-05-04 09:40:00,12.12,12.16,12.07,12.16,1789968.0,11.5911,11.6294,11.5433,11.6294,1789968.0
2018-05-04 09:45:00,12.15,12.2,12.14,12.16,1933680.0,11.6198,11.6676,11.6102,11.6294,1933680.0
2018-05-04 09:50:00,12.16,12.21,12.12,12.2,971604.0,11.6294,11.6772,11.5911,11.6676,971604.0
2018-05-04 09:55:00,12.2,12.22,12.16,12.2,1326696.0,11.6676,11.6868,11.6294,11.6676,1326696.0
2018-05-04 10:00:00,12.2,12.2,12.14,12.16,1163088.0,11.6676,11.6676,11.6102,11.6294,1163088.0
2018-05-04 10:05:00,12.17,12.3,12.13,12.29,2099484.0,11.6389,11.7633,11.6007,11.7537,2099484.0
2018-05-04 10:10:00,12.29,12.35,12.27,12.33,1691640.0,11.7537,11.8111,11.7346,11.792,1691640.0
2018-05-04 10:15:00,12.33,12.37,12.32,12.33,1527036.0,11.792,11.8302,11.7824,11.792,1527036.0
2018-05-04 10:20:00,12.33,12.36,12.31,12.35,1104468.0,11.792,11.8206,11.7728,11.8111,1104468.0
2018-05-04 10:25:00,12.35,12.44,12.34,12.42,3239724.0,11.8111,11.8972,11.8015,11.878,3239724.0
2018-05-04 10:30:00,12.43,12.47,12.41,12.43,2303712.0,11.8876,11.9258,11.8685,11.8876,2303712.0
2018-05-04 10:35:00,12.43,12.53,12.42,12.53,2335620.0,11.8876,11.9832,11.878,11.9832,2335620.0
2018-05-04 10:40:00,12.53,12.6,12.52,12.58,3525600.0,11.9832,12.0502,11.9737,12.031,3525600.0
2018-05-04 10:45:00,12.58,12.59,12.53,12.54,1965756.0,12.031,12.0406,11.9832,11.9928,1965756.0
2018-05-04 10:50:00,12.55,12.59,12.54,12.58,1111596.0,12.0024,12.0406,11.9928,12.031,1111596.0
2018-05-04 10:55:00,12.58,12.6,12.56,12.56,1740348.0,12.031,12.0502,12.0119,12.0119,1740348.0
2018-05-04 11:00:00,12.57,12.64,12.57,12.61,1714968.0,12.0215,12.0884,12.0215,12.0597,1714968.0
2018-05-04 11:05:00,12.61,12.63,12.58,12.6,1140240.0,12.0597,12.0789,12.031,12.0502,1140240.0
2018-05-04 11:10:00,12.6,12.62,12.59,12.6,896868.0,12.0502,12.0693,12.0406,12.0502,896868.0
2018-05-04 11:15:00,12.59,12.62,12.58,12.59,632868.0,12.0406,12.0693,12.031,12.0406,632868.0
2018-05-04 11:20:00,12.6,12.65,12.6,12.61,1178340.0,12.0502,12.098,12.0502,12.0597,1178340.0
2018-05-04 11:25:00,12.61,12.66,12.61,12.65,691056.0,12.0597,12.1076,12.0597,12.098,691056.0
2018-05-04 11:30:00,12.65,12.68,12.65,12.67,1355532.0,12.098,12.1267,12.098,12.1171,1355532.0
2018-05-04 11:35:00,12.67,12.7,12.67,12.67,1063224.0,12.1171,12.1458,12.1171,12.1171,1063224.0
2018-05-04 11:40:00,12.68,12.68,12.65,12.66,629736.0,12.1267,12.1267,12.098,12.1076,629736.0
2018-05-04 11:45:00,12.66,12.68,12.63,12.63,868764.0,12.1076,12.1267,12.0789,12.0789,868764.0
2018-05-04 11:50:00,12.63,12.65,12.62,12.62,945060.0,12.0789,12.098,12.0693,12.0693,945060.0
2018-05-04 11:55:00,12.62,12.66,12.61,12.66,697956.0,12.0693,12.1076,12.0597,12.1076,697956.0
2018-05-04 12:00:00,12.66,12.68,12.63,12.67,997848.0,12.1076,12.1267,12.0789,12.1171,997848.0
2018-05-04 12:05:00,12.67,12.68,12.66,12.67,317172.0,12.1171,12.1267,12.1076,12.1171,317172.0
2018-05-04 12:10:00,12.67,12.67,12.64,12.65,597348.0,12.1171,12.1171,12.0884,12.098,597348.0
2018-05-04 12:15:00,12.65,12.67,12.64,12.66,540852.0,12.098,12.1171,12.0884,12.1076,540852.0
2018-05-04 12:20:00,12.67,12.68,12.66,12.68,451452.0,12.1171,12.1267,12.1076,12.1267,451452.0
2018-05-04 12:25:00,12.68,12.71,12.68,12.68,935544.0,12.1267,12.1554,12.1267,12.1267,935544.0
2018-05-04 12:30:00,12.68,12.71,12.68,12.7,460248.0,12.1267,12.1554,12.1267,12.1458,460248.0
2018-05-04 12:35:00,12.7,12.72,12.7,12.72,625812.0,12.1458,12.1649,12.1458,12.1649,625812.0
2018-05-04 12:40:00,12.72,12.73,12.71,12.71,582936.0,12.1649,12.1745,12.1554,12.1554,582936.0
2018-05-04 12:45:00,12.71,12.71,12.69,12.7,604548.0,12.1554,12.1554,12.1362,12.1458,604548.0
2018-05-04 12:50:00,12.7,12.71,12.65,12.69,724536.0,12.1458,12.1554,12.098,12.1362,724536.0
2018-05-04 12:55:00,12.68,12.7,12.67,12.68,799116.0,12.1267,12.1458,12.1171,12.1267,799116.0
2018-05-04 13:00:00,12.68,12.69,12.67,12.67,545496.0,12.1267,12.1362,12.1171,12.1171,545496.0
2018-05-04 13:05:00,12.67,12.71,12.65,12.7,980424.0,12.1171,12.1554,12.098,12.1458,980424.0
2018-05-04 13:10:00,12.7,12.71,12.66,12.66,606480.0,12.1458,12.1554,12.1076,12.1076,606480.0
2018-05-04 13:15:00,12.66,12.67,12.63,12.64,668976.0,12.1076,12.1171,12.0789,12.0884,668976.0
2018-05-04 13:20:00,12.64,12.69,12.64,12.69,763920.0,12.0884,12.1362,12.0884,12.1362,763920.0
2018-05-04 13:25:00,12.69,12.69,12.66,12.66,777648.0,12.1362,12.1362,12.1076,12.1076,777648.0
2018-05-04 13:30:00,12.66,12.69,12.66,12.68,231876.0,12.1076,12.1362,12.1076,12.1267,231876.0
2018-05-04 13:35:00,12.68,12.69,12.67,12.68,300216.0,12.1267,12.1362,12.1171,12.1267,300216.0
2018-05-04 13:40:00,12.69,12.69,12.67,12.69,277764.0,12.1362,12.1362,12.1171,12.1362,277764.0
2018-05-04 13:45:00,12.69,12.72,12.69,12.72,750660.0,12.1362,12.1649,12.1362,12.1649,750660.0
2018-05-04 13:50:00,12.72,12.75,12.72,12.74,841092.0,12.1649,12.1936,12.1649,12.1841,841092.0
2018-05-04 13:55:00,12.75,12.78,12.74,12.78,999780.0,12.1936,12.2223,12.1841,12.2223,999780.0
2018-05-04 14:00:00,12.78,12.78,12.76,12.77,636240.0,12.2223,12.2223,12.2032,12.2128,636240.0
2018-05-04 14:05:00,12.77,12.8,12.77,12.79,957648.0,12.2128,12.2414,12.2128,12.2319,957648.0
2018-05-04 14:10:00,12.79,12.79,12.76,12.77,639144.0,12.2319,12.2319,12.2032,12.2128,639144.0
2018-05-04 14:15:00,12.77,12.79,12.77,12.78,287196.0,12.2128,12.2319,12.2128,12.2223,287196.0
2018-05-04 14:20:00,12.77,12.81,12.77,12.81,586224.0,12.2128,12.251,12.2128,12.251,586224.0
2018-05-04 14:25:00,12.81,12.85,12.81,12.84,948288.0,12.251,12.2893,12.251,12.2797,948288.0
2018-05-04 14:30:00,12.85,12.85,12.83,12.84,740688.0,12.2893,12.2893,12.2701,12.2797,740688.0
2018-05-04 14:35:00,12.84,12.85,12.82,12.84,626256.0,12.2797,12.2893,12.2606,12.2797,626256.0
2018-05-04 14:40:00,12.84,12.89,12.84,12.88,966396.0,12.2797,12.3275,12.2797,12.3179,966396.0
2018-05-04 14:45:00,12.88,12.88,12.84,12.85,493644.0,12.3179,12.3179,12.2797,12.2893,493644.0
2018-05-04 14:50:00,12.85,12.87,12.85,12.85,554532.0,12.2893,12.3084,12.2893,12.2893,554532.0
2018-05-04 14:55:00,12.86,12.87,12.82,12.82,1166220.0,12.2988,12.3084,12.2606,12.2606,1166220.0
2018-05-04 15:00:00,12.82,12.87,12.82,12.86,622452.0,12.2606,12.3084,12.2606,12.2988,622452.0
2018-05-04 15:05:00,12.86,12.86,12.8,12.8,807912.0,12.2988,12.2988,12.2414,12.2414,807912.0
2018-05-04 15:10:00,12.8,12.83,12.78,12.82,1684116.0,12.2414,12.2701,12.2223,12.2606,1684116.0
2018-05-04 15:15:00,12.82,12.83,12.79,12.82,421560.0,12.2606,12.2701,12.2319,12.2606,421560.0
2018-05-04 15:20:00,12.82,12.83,12.8,12.83,404544.0,12.2606,12.2701,12.2414,12.2701,404544.0
2018-05-04 15:25:00,12.83,12.84,12.82,12.83,449004.0,12.2701,12.2797,12.2606,12.2701,449004.0
2018-05-04 15:30:00,12.83,12.85,12.81,12.84,416352.0,12.2701,12.2893,12.251,12.2797,416352.0
2018-05-04 15:35:00,12.84,12.85,12.81,12.82,429372.0,12.2797,12.2893,12.251,12.2606,429372.0
2018-05-04 15:40:00,12.82,12.84,12.8,12.83,1024764.0,12.2606,12.2797,12.2414,12.2701,1024764.0
2018-05-04 15:45:00,12.83,12.83,12.8,12.8,700860.0,12.2701,12.2701,12.2414,12.2414,700860.0
2018-05-04 15:50:00,12.8,12.81,12.74,12.76,1769124.0,12.2414,12.251,12.1841,12.2032,1769124.0
2018-05-04 15:55:00,12.75,12.81,12.74,12.8,2399820.0,12.1936,12.251,12.1841,12.2414,2399820.0
2018-05-07 09:30:00,12.98,13.05,12.95,13.05,3636084.0,12.4136,12.4805,12.3849,12.4805,3636084.0
2018-05-07 09:35:00,13.05,13.11,13.04,13.11,3247380.0,12.4805,12.5379,12.471,12.5379,3247380.0
2018-05-07 09:40:00,13.11,13.18,13.1,13.16,3012384.0,12.5379,12.6049,12.5283,12.5857,3012384.0
2018-05-07 09:45:00,13.17,13.19,13.14,13.14,1459164.0,12.5953,12.6144,12.5666,12.5666,1459164.0
2018-05-07 09:50:00,13.14,13.18,13.13,13.16,1053960.0,12.5666,12.6049,12.557,12.5857,1053960.0
2018-05-07 09:55:00,13.16,13.19,13.15,13.16,1373616.0,12.5857,12.6144,12.5762,12.5857,1373616.0
2018-05-07 10:00:00,13.16,13.16,13.11,13.13,1042140.0,12.5857,12.5857,12.5379,12.557,1042140.0
2018-05-07 10:05:00,13.13,13.14,13.09,13.13,952308.0,12.557,12.5666,12.5188,12.557,952308.0
2018-05-07 10:10:00,13.13,13.15,13.1,13.1,850392.0,12.557,12.5762,12.5283,12.5283,850392.0
2018-05-07 10:15:00,13.1,13.15,13.1,13.14,575448.0,12.5283,12.5762,12.5283,12.5666,575448.0
2018-05-07 10:20:00,13.14,13.14,13.07,13.11,962520.0,12.5666,12.5666,12.4997,12.5379,962520.0
2018-05-07 10:25:00,13.11,13.18,13.1,13.17,1171848.0,12.5379,12.6049,12.5283,12.5953,1171848.0
2018-05-07 10:30:00,13.17,13.2,13.16,13.18,976740.0,12.5953,12.624,12.5857,12.6049,976740.0
2018-05-07 10:35:00,13.19,13.19,13.08,13.09,1535544.0,12.6144,12.6144,12.5092,12.5188,1535544.0
2018-05-07 10:40:00,13.09,13.13,13.06,13.13,1065732.0,12.5188,12.557,12.4901,12.557,1065732.0
2018-05-07 10:45:00,13.13,13.15,13.11,13.14,647664.0,12.557,12.5762,12.5379,12.5666,647664.0
2018-05-07 10:50:00,13.14,13.17,13.12,13.16,437796.0,12.5666,12.5953,12.5475,12.5857,437796.0
2018-05-07 10:55:00,13.16,13.17,13.14,13.17,776028.0,12.5857,12.5953,12.5666,12.5953,776028.0
2018-05-07 11:00:00,13.17,13.17,13.15,13.16,370992.0,12.5953,12.5953,12.5762,12.5857,370992.0
2018-05-07 11:05:00,13.16,13.17,13.11,13.17,781716.0,12.5857,12.5953,12.5379,12.5953,781716.0
2018-05-07 11:10:00,13.17,13.19,13.16,13.19,663192.0,12.5953,12.6144,12.5857,12.6144,663192.0
2018-05-07 11:15:00,13.19,13.21,13.17,13.19,1102596.0,12.6144,12.6335,12.5953,12.6144,1102596.0
2018-05-07 11:20:00,13.2,13.22,13.19,13.22,488148.0,12.624,12.6431,12.6144,12.6431,488148.0
2018-05-07 11:25:00,13.22,13.23,13.18,13.22,807624.0,12.6431,12.6527,12.6049,12.6431,807624.0
2018-05-07 11:30:00,13.22,13.23,13.19,13.19,474072.0,12.6431,12.6527,12.6144,12.6144,474072.0
2018-05-07 11:35:00,13.19,13.2,13.18,13.18,386472.0,12.6144,12.624,12.6049,12.6049,386472.0
2018-05-07 11:40:00,13.18,13.2,13.15,13.16,538728.0,12.6049,12.624,12.5762,12.5857,538728.0
2018-05-07 11:45:00,13.16,13.19,13.15,13.18,335928.0,12.5857,12.6144,12.5762,12.6049,335928.0
2018-05-07 11:50:00,13.17,13.21,13.15,13.2,298020.0,12.5953,12.6335,12.5762,12.624,298020.0
2018-05-07 11:55:00,13.19,13.22,13.18,13.21,329628.0,12.6144,12.6431,12.6049,12.6335,329628.0
2018-05-07 12:00:00,13.21,13.22,13.19,13.2,290892.0,12.6335,12.6431,12.6144,12.624,290892.0
2018-05-07 12:05:00,13.2,13.21,13.2,13.2,199932.0,12.624,12.6335,12.624,12.624,199932.0
2018-05-07 12:10:00,13.19,13.21,13.18,13.2,141900.0,12.6144,12.6335,12.6049,12.624,141900.0
2018-05-07 12:15:00,13.2,13.21,13.19,13.2,235500.0,12.624,12.6335,12.6144,12.624,235500.0
2018-05-07 12:20:00,13.2,13.22,13.14,13.17,699744.0,12.624,12.6431,12.5666,12.5953,699744.0
2018-05-07 12:25:00,13.17,13.2,13.17,13.19,478728.0,12.5953,12.624,12.5953,12.6144,478728.0
2018-05-07 12:30:00,13.19,13.19,13.16,13.18,313800.0,12.6144,12.6144,12.5857,12.6049,313800.0
2018-05-07 12:35:00,13.19,13.2,13.17,13.18,290928.0,12.6144,12.624,12.5953,12.6049,290928.0
2018-05-07 12:40:00,13.19,13.19,13.14,13.16,336384.0,12.6144,12.6144,12.5666,12.5857,336384.0
2018-05-07 12:45:00,13.16,13.17,13.1,13.13,1040376.0,12.5857,12.5953,12.5283,12.557,1040376.0
2018-05-07 12:50:00,13.13,13.14,13.12,13.14,264300.0,12.557,12.5666,12.5475,12.5666,264300.0
2018-05-07 12:55:00,13.14,13.14,13.1,13.12,539868.0,12.5666,12.5666,12.5283,12.5475,539868.0
2018-05-07 13:00:00,13.12,13.14,13.11,13.11,383364.0,12.5475,12.5666,12.5379,12.5379,383364.0
2018-05-07 13:05:00,13.12,13.13,13.06,13.07,855372.0,12.5475,12.557,12.4901,12.4997,855372.0
2018-05-07 13:10:00,13.07,13.1,13.07,13.09,916884.0,12.4997,12.5283,12.4997,12.5188,916884.0
2018-05-07 13:15:00,13.09,13.09,13.06,13.08,423228.0,12.5188,12.5188,12.4901,12.5092,423228.0
2018-05-07 13:20:00,13.09,13.12,13.08,13.11,512604.0,12.5188,12.5475,12.5092,12.5379,512604.0
2018-05-07 13:25:00,13.11,13.14,13.11,13.12,373452.0,12.5379,12.5666,12.5379,12.5475,373452.0
2018-05-07 13:30:00,13.12,13.15,13.11,13.15,337968.0,12.5475,12.5762,12.5379,12.5762,337968.0
2018-05-07 13:35:00,13.15,13.15,13.12,13.14,293808.0,12.5762,12.5762,12.5475,12.5666,293808.0
2018-05-07 13:40:00,13.15,13.17,13.14,13.16,575544.0,12.5762,12.5953,12.5666,12.5857,575544.0
2018-05-07 13:45:00,13.15,13.16,13.14,13.14,252096.0,12.5762,12.5857,12.5666,12.5666,252096.0
2018-05-07 13:50:00,13.15,13.17,13.14,13.17,300264.0,12.5762,12.5953,12.5666,12.5953,300264.0
2018-05-07 13:55:00,13.16,13.18,13.14,13.17,419184.0,12.5857,12.6049,12.5666,12.5953,419184.0
2018-05-07 14:00:00,13.17,13.21,13.16,13.2,722544.0,12.5953,12.6335,12.5857,12.624,722544.0
2018-05-07 14:05:00,13.2,13.2,13.17,13.18,315648.0,12.624,12.624,12.5953,12.6049,315648.0
2018-05-07 14:10:00,13.18,13.18,13.16,13.17,253476.0,12.6049,12.6049,12.5857,12.5953,253476.0
2018-05-07 14:15:00,13.17,13.21,13.17,13.2,342696.0,12.5953,12.6335,12.5953,12.624,342696.0
2018-05-07 14:20:00,13.2,13.21,13.19,13.2,207804.0,12.624,12.6335,12.6144,12.624,207804.0
2018-05-07 14:25:00,13.2,13.22,13.17,13.22,871644.0,12.624,12.6431,12.5953,12.6431,871644.0
2018-05-07 14:30:00,13.22,13.24,13.21,13.24,1052016.0,12.6431,12.6622,12.6335,12.6622,1052016.0
2018-05-07 14:35:00,13.24,13.24,13.2,13.2,538920.0,12.6622,12.6622,12.624,12.624,538920.0
2018-05-07 14:40:00,13.2,13.22,13.16,13.17,481668.0,12.624,12.6431,12.5857,12.5953,481668.0
2018-05-07 14:45:00,13.17,13.18,13.14,13.15,784524.0,12.5953,12.6049,12.5666,12.5762,784524.0
2018-05-07 14:50:00,13.15,13.15,13.08,13.1,1653132.0,12.5762,12.5762,12.5092,12.5283,1653132.0
2018-05-07 14:55:00,13.1,13.14,13.09,13.12,815832.0,12.5283,12.5666,12.5188,12.5475,815832.0
2018-05-07 15:00:00,13.12,13.16,13.11,13.15,801372.0,12.5475,12.5857,12.5379,12.5762,801372.0
2018-05-07 15:05:00,13.16,13.17,13.14,13.14,861576.0,12.5857,12.5953,12.5666,12.5666,861576.0
2018-05-07 15:10:00,13.15,13.15,13.0,13.01,2171748.0,12.5762,12.5762,12.4327,12.4423,2171748.0
2018-05-07 15:15:00,13.01,13.06,13.0,13.01,1155240.0,12.4423,12.4901,12.4327,12.4423,1155240.0
2018-05-07 15:20:00,13.01,13.02,12.95,12.99,1581612.0,12.4423,12.4518,12.3849,12.4231,1581612.0
2018-05-07 15:25:00,12.99,13.05,12.97,13.04,1153704.0,12.4231,12.4805,12.404,12.471,1153704.0
2018-05-07 15:30:00,13.04,13.07,13.02,13.06,931476.0,12.471,12.4997,12.4518,12.4901,931476.0
2018-05-07 15:35:00,13.07,13.11,13.06,13.09,815064.0,12.4997,12.5379,12.4901,12.5188,815064.0
2018-05-07 15:40:00,13.08,13.1,13.07,13.08,524916.0,12.5092,12.5283,12.4997,12.5092,524916.0
2018-05-07 15:45:00,13.08,13.1,13.04,13.09,936168.0,12.5092,12.5283,12.471,12.5188,936168.0
2018-05-07 15:50:00,13.1,13.1,13.03,13.08,643956.0,12.5283,12.5283,12.4614,12.5092,643956.0
2018-05-07 15:55:00,13.08,13.11,13.07,13.1,1082736.0,12.5092,12.5379,12.4997,12.5283,1082736.0
2018-05-08 09:30:00,13.03,13.09,13.0,13.08,2518044.0,12.4614,12.5188,12.4327,12.5092,2518044.0
2018-05-08 09:35:00,13.08,13.08,12.95,12.98,2281848.0,12.5092,12.5092,12.3849,12.4136,2281848.0
2018-05-08 09:40:00,12.97,13.01,12.94,12.94,1432728.0,12.404,12.4423,12.3753,12.3753,1432728.0
2018-05-08 09:45:00,12.95,12.98,12.92,12.92,1512384.0,12.3849,12.4136,12.3562,12.3562,1512384.0
2018-05-08 09:50:00,12.92,12.96,12.86,12.87,2559048.0,12.3562,12.3945,12.2988,12.3084,2559048.0
2018-05-08 09:55:00,12.87,12.93,12.87,12.92,1406280.0,12.3084,12.3658,12.3084,12.3562,1406280.0
2018-05-08 10:00:00,12.93,12.97,12.91,12.96,899664.0,12.3658,12.404,12.3466,12.3945,899664.0
2018-05-08 10:05:00,12.96,13.0,12.93,12.97,999192.0,12.3945,12.4327,12.3658,12.404,999192.0
2018-05-08 10:10:00,12.98,13.0,12.95,12.95,482088.0,12.4136,12.4327,12.3849,12.3849,482088.0
2018-05-08 10:15:00,12.95,12.99,12.92,12.97,621480.0,12.3849,12.4231,12.3562,12.404,621480.0
2018-05-08 10:20:00,12.97,12.98,12.91,12.92,653100.0,12.404,12.4136,12.3466,12.3562,653100.0
2018-05-08 10:25:00,12.92,12.96,12.92,12.95,372072.0,12.3562,12.3945,12.3562,12.3849,372072.0
2018-05-08 10:30:00,12.94,13.05,12.94,13.04,1118184.0,12.3753,12.4805,12.3753,12.471,1118184.0
2018-05-08 10:35:00,13.04,13.06,13.03,13.04,1063164.0,12.471,12.4901,12.4614,12.471,1063164.0
2018-05-08 10:40:00,13.04,13.05,13.02,13.03,548724.0,12.471,12.4805,12.4518,12.4614,548724.0
2018-05-08 10:45:00,13.03,13.06,13.01,13.03,591132.0,12.4614,12.4901,12.4423,12.4614,591132.0
2018-05-08 10:50:00,13.03,13.05,13.0,13.05,497952.0,12.4614,12.4805,12.4327,12.4805,497952.0
2018-05-08 10:55:00,13.04,13.04,12.97,12.97,531432.0,12.471,12.471,12.404,12.404,531432.0
2018-05-08 11:00:00,12.96,12.98,12.95,12.97,467232.0,12.3945,12.4136,12.3849,12.404,467232.0
2018-05-08 11:05:00,12.97,12.97,12.92,12.92,683400.0,12.404,12.404,12.3562,12.3562,683400.0
2018-05-08 11:10:00,12.92,13.07,12.92,13.06,1306224.0,12.3562,12.4997,12.3562,12.4901,1306224.0
2018-05-08 11:15:00,13.06,13.16,13.06,13.08,1920072.0,12.4901,12.5857,12.4901,12.5092,1920072.0
2018-05-08 11:20:00,13.08,13.13,13.01,13.03,862692.0,12.5092,12.557,12.4423,12.4614,862692.0
2018-05-08 11:25:00,13.03,13.08,13.02,13.04,491976.0,12.4614,12.5092,12.4518,12.471,491976.0
2018-05-08 11:30:00,13.04,13.06,13.01,13.01,476640.0,12.471,12.4901,12.4423,12.4423,476640.0
2018-05-08 11:35:00,13.02,13.05,12.95,12.98,717564.0,12.4518,12.4805,12.3849,12.4136,717564.0
2018-05-08 11:40:00,12.97,13.01,12.96,12.99,348144.0,12.404,12.4423,12.3945,12.4231,348144.0
2018-05-08 11:45:00,13.0,13.04,12.97,13.0,483840.0,12.4327,12.471,12.404,12.4327,483840.0
2018-05-08 11:50:00,13.01,13.04,12.97,13.02,474048.0,12.4423,12.471,12.404,12.4518,474048.0
2018-05-08 11:55:00,13.03,13.05,12.99,12.99,262536.0,12.4614,12.4805,12.4231,12.4231,262536.0
2018-05-08 12:00:00,12.99,13.01,12.96,12.97,295908.0,12.4231,12.4423,12.3945,12.404,295908.0
2018-05-08 12:05:00,12.97,12.99,12.94,12.98,302592.0,12.404,12.4231,12.3753,12.4136,302592.0
2018-05-08 12:10:00,12.97,12.99,12.96,12.99,164136.0,12.404,12.4231,12.3945,12.4231,164136.0
2018-05-08 12:15:00,12.99,13.0,12.95,12.98,495720.0,12.4231,12.4327,12.3849,12.4136,495720.0
2018-05-08 12:20:00,12.99,12.99,12.95,12.99,239400.0,12.4231,12.4231,12.3849,12.4231,239400.0
2018-05-08 12:25:00,12.98,13.0,12.96,12.97,158292.0,12.4136,12.4327,12.3945,12.404,158292.0
2018-05-08 12:30:00,12.97,12.99,12.95,12.97,303504.0,12.404,12.4231,12.3849,12.404,303504.0
2018-05-08 12:35:00,12.96,13.0,12.94,12.98,314700.0,12.3945,12.4327,12.3753,12.4136,314700.0
2018-05-08 12:40:00,12.98,13.0,12.98,13.0,178044.0,12.4136,12.4327,12.4136,12.4327,178044.0
2018-05-08 12:45:00,13.0,13.0,12.96,12.96,236016.0,12.4327,12.4327,12.3945,12.3945,236016.0
2018-05-08 12:50:00,12.97,12.97,12.89,12.9,630888.0,12.404,12.404,12.3275,12.3371,630888.0
2018-05-08 12:55:00,12.91,12.91,12.85,12.9,1032600.0,12.3466,12.3466,12.2893,12.3371,1032600.0
2018-05-08 13:00:00,12.9,12.97,12.89,12.94,370248.0,12.3371,12.404,12.3275,12.3753,370248.0
2018-05-08 13:05:00,12.94,12.95,12.92,12.93,163548.0,12.3753,12.3849,12.3562,12.3658,163548.0
2018-05-08 13:10:00,12.94,12.95,12.92,12.94,142248.0,12.3753,12.3849,12.3562,12.3753,142248.0
2018-05-08 13:15:00,12.93,12.94,12.92,12.93,170136.0,12.3658,12.3753,12.3562,12.3658,170136.0
2018-05-08 13:20:00,12.93,12.96,12.93,12.94,188592.0,12.3658,12.3945,12.3658,12.3753,188592.0
2018-05-08 13:25:00,12.94,13.0,12.94,12.99,665304.0,12.3753,12.4327,12.3753,12.4231,665304.0
2018-05-08 13:30:00,12.99,13.01,12.97,12.98,174384.0,12.4231,12.4423,12.404,12.4136,174384.0
2018-05-08 13:35:00,12.98,13.0,12.97,12.98,292416.0,12.4136,12.4327,12.404,12.4136,292416.0
2018-05-08 13:40:00,12.99,13.02,12.98,13.01,364728.0,12.4231,12.4518,12.4136,12.4423,364728.0
2018-05-08 13:45:00,13.01,13.03,13.0,13.0,322776.0,12.4423,12.4614,12.4327,12.4327,322776.0
2018-05-08 13:50:00,13.0,13.01,12.99,12.99,222648.0,12.4327,12.4423,12.4231,12.4231,222648.0
2018-05-08 13:55:00,12.99,12.99,12.92,12.93,268752.0,12.4231,12.4231,12.3562,12.3658,268752.0
2018-05-08 14:00:00,12.94,13.0,12.94,12.98,442944.0,12.3753,12.4327,12.3753,12.4136,442944.0
2018-05-08 14:05:00,12.98,12.99,12.95,12.96,463068.0,12.4136,12.4231,12.3849,12.3945,463068.0
2018-05-08 14:10:00,12.96,12.98,12.91,12.95,542184.0,12.3945,12.4136,12.3466,12.3849,542184.0
2018-05-08 14:15:00,12.95,12.97,12.92,12.97,722892.0,12.3849,12.404,12.3562,12.404,722892.0
2018-05-08 14:20:00,12.96,13.05,12.92,13.03,1770888.0,12.3945,12.4805,12.3562,12.4614,1770888.0
2018-05-08 14:25:00,13.03,13.09,12.96,12.99,1851264.0,12.4614,12.5188,12.3945,12.4231,1851264.0
2018-05-08 14:30:00,12.99,13.0,12.93,12.97,1174452.0,12.4231,12.4327,12.3658,12.404,1174452.0
2018-05-08 14:35:00,12.97,12.98,12.89,12.89,912888.0,12.404,12.4136,12.3275,12.3275,912888.0
2018-05-08 14:40:00,12.89,12.89,12.79,12.85,2367828.0,12.3275,12.3275,12.2319,12.2893,2367828.0
2018-05-08 14:45:00,12.85,12.9,12.85,12.89,975036.0,12.2893,12.3371,12.2893,12.3275,975036.0
2018-05-08 14:50:00,12.89,12.95,12.87,12.92,901356.0,12.3275,12.3849,12.3084,12.3562,901356.0
2018-05-08 14:55:00,12.93,12.94,12.89,12.89,655320.0,12.3658,12.3753,12.3275,12.3275,655320.0
2018-05-08 15:00:00,12.89,12.94,12.85,12.94,596976.0,12.3275,12.3753,12.2893,12.3753,596976.0
2018-05-08 15:05:00,12.94,12.97,12.93,12.96,677496.0,12.3753,12.404,12.3658,12.3945,677496.0
2018-05-08 15:10:00,12.95,13.03,12.92,12.99,930996.0,12.3849,12.4614,12.3562,12.4231,930996.0
2018-05-08 15:15:00,13.0,13.0,12.95,12.98,736956.0,12.4327,12.4327,12.3849,12.4136,736956.0
2018-05-08 15:20:00,12.99,13.01,12.97,12.98,242160.0,12.4231,12.4423,12.404,12.4136,242160.0
2018-05-08 15:25:00,12.99,13.0,12.97,12.99,252276.0,12.4231,12.4327,12.404,12.4231,252276.0
2018-05-08 15:30:00,12.99,13.03,12.98,13.01,443904.0,12.4231,12.4614,12.4136,12.4423,443904.0
2018-05-08 15:35:00,13.02,13.04,13.01,13.02,412620.0,12.4518,12.471,12.4423,12.4518,412620.0
2018-05-08 15:40:00,13.02,13.05,13.0,13.0,472188.0,12.4518,12.4805,12.4327,12.4327,472188.0
2018-05-08 15:45:00,13.0,13.0,12.97,12.98,723036.0,12.4327,12.4327,12.404,12.4136,723036.0
2018-05-08 15:50:00,12.97,13.04,12.97,13.02,439056.0,12.404,12.471,12.404,12.4518,439056.0
2018-05-08 15:55:00,13.02,13.06,13.01,13.06,1411344.0,12.4518,12.4901,12.4423,12.4901,1411344.0
2018-05-09 09:30:00,13.15,13.19,13.1,13.17,2707560.0,12.5762,12.6144,12.5283,12.5953,2707560.0
2018-05-09 09:35:00,13.17,13.21,13.08,13.09,1774644.0,12.5953,12.6335,12.5092,12.5188,1774644.0
2018-05-09 09:40:00,13.1,13.18,13.1,13.18,1021416.0,12.5283,12.6049,12.5283,12.6049,1021416.0
2018-05-09 09:45:00,13.18,13.22,13.16,13.18,1545912.0,12.6049,12.6431,12.5857,12.6049,1545912.0
2018-05-09 09:50:00,13.19,13.21,13.09,13.13,1638252.0,12.6144,12.6335,12.5188,12.557,1638252.0
2018-05-09 09:55:00,13.13,13.14,13.08,13.09,907728.0,12.557,12.5666,12.5092,12.5188,907728.0
2018-05-09 10:00:00,13.09,13.13,13.06,13.1,953808.0,12.5188,12.557,12.4901,12.5283,953808.0
2018-05-09 10:05:00,13.11,13.16,13.09,13.16,639432.0,12.5379,12.5857,12.5188,12.5857,639432.0
2018-05-09 10:10:00,13.16,13.17,13.14,13.17,453792.0,12.5857,12.5953,12.5666,12.5953,453792.0
2018-05-09 10:15:00,13.17,13.19,13.15,13.18,522612.0,12.5953,12.6144,12.5762,12.6049,522612.0
2018-05-09 10:20:00,13.17,13.19,13.15,13.16,540912.0,12.5953,12.6144,12.5762,12.5857,540912.0
2018-05-09 10:25:00,13.15,13.17,13.12,13.13,357192.0,12.5762,12.5953,12.5475,12.557,357192.0
2018-05-09 10:30:00,13.13,13.17,13.08,13.12,800076.0,12.557,12.5953,12.5092,12.5475,800076.0
2018-05-09 10:35:00,13.12,13.16,13.1,13.14,559332.0,12.5475,12.5857,12.5283,12.5666,559332.0
2018-05-09 10:40:00,13.15,13.18,13.13,13.18,524580.0,12.5762,12.6049,12.557,12.6049,524580.0
2018-05-09 10:45:00,13.17,13.17,13.13,13.15,146928.0,12.5953,12.5953,12.557,12.5762,146928.0
2018-05-09 10:50:00,13.16,13.16,13.05,13.05,940392.0,12.5857,12.5857,12.4805,12.4805,940392.0
2018-05-09 10:55:00,13.05,13.06,13.02,13.03,1222788.0,12.4805,12.4901,12.4518,12.4614,1222788.0
2018-05-09 11:00:00,13.04,13.06,13.01,13.04,570876.0,12.471,12.4901,12.4423,12.471,570876.0
2018-05-09 11:05:00,13.05,13.09,13.02,13.09,486168.0,12.4805,12.5188,12.4518,12.5188,486168.0
2018-05-09 11:10:00,13.09,13.1,13.07,13.07,482052.0,12.5188,12.5283,12.4997,12.4997,482052.0
2018-05-09 11:15:00,13.08,13.11,13.06,13.1,560208.0,12.5092,12.5379,12.4901,12.5283,560208.0
2018-05-09 11:20:00,13.1,13.13,13.1,13.12,333552.0,12.5283,12.557,12.5283,12.5475,333552.0
2018-05-09 11:25:00,13.12,13.12,13.09,13.11,386280.0,12.5475,12.5475,12.5188,12.5379,386280.0
2018-05-09 11:30:00,13.11,13.13,13.1,13.13,268704.0,12.5379,12.557,12.5283,12.557,268704.0
2018-05-09 11:35:00,13.12,13.14,13.11,13.13,293868.0,12.5475,12.5666,12.5379,12.557,293868.0
2018-05-09 11:40:00,13.13,13.16,13.12,13.15,486648.0,12.557,12.5857,12.5475,12.5762,486648.0
2018-05-09 11:45:00,13.15,13.16,13.13,13.15,256164.0,12.5762,12.5857,12.557,12.5762,256164.0
2018-05-09 11:50:00,13.14,13.15,13.13,13.13,196260.0,12.5666,12.5762,12.557,12.557,196260.0
2018-05-09 11:55:00,13.14,13.17,13.14,13.17,719496.0,12.5666,12.5953,12.5666,12.5953,719496.0
2018-05-09 12:00:00,13.17,13.2,13.16,13.18,1064364.0,12.5953,12.624,12.5857,12.6049,1064364.0
2018-05-09 12:05:00,13.18,13.18,13.16,13.16,571332.0,12.6049,12.6049,12.5857,12.5857,571332.0
2018-05-09 12:10:00,13.17,13.18,13.16,13.18,428004.0,12.5953,12.6049,12.5857,12.6049,428004.0
2018-05-09 12:15:00,13.18,13.19,13.17,13.18,203820.0,12.6049,12.6144,12.5953,12.6049,203820.0
2018-05-09 12:20:00,13.18,13.26,13.18,13.24,1653384.0,12.6049,12.6814,12.6049,12.6622,1653384.0
2018-05-09 12:25:00,13.24,13.3,13.24,13.29,1356888.0,12.6622,12.7196,12.6622,12.7101,1356888.0
2018-05-09 12:30:00,13.29,13.33,13.29,13.33,1001676.0,12.7101,12.7483,12.7101,12.7483,1001676.0
2018-05-09 12:35:00,13.33,13.33,13.28,13.28,842892.0,12.7483,12.7483,12.7005,12.7005,842892.0
2018-05-09 12:40:00,13.29,13.33,13.27,13.32,429108.0,12.7101,12.7483,12.6909,12.7387,429108.0
2018-05-09 12:45:00,13.32,13.38,13.31,13.37,1615620.0,12.7387,12.7961,12.7292,12.7866,1615620.0
2018-05-09 12:50:00,13.38,13.38,13.36,13.36,798852.0,12.7961,12.7961,12.777,12.777,798852.0
2018-05-09 12:55:00,13.36,13.38,13.35,13.36,387432.0,12.777,12.7961,12.7674,12.777,387432.0
2018-05-09 13:00:00,13.36,13.4,13.36,13.38,866040.0,12.777,12.8153,12.777,12.7961,866040.0
2018-05-09 13:05:00,13.38,13.39,13.37,13.38,381972.0,12.7961,12.8057,12.7866,12.7961,381972.0
2018-05-09 13:10:00,13.38,13.39,13.35,13.36,440736.0,12.7961,12.8057,12.7674,12.777,440736.0
2018-05-09 13:15:00,13.37,13.37,13.33,13.35,711324.0,12.7866,12.7866,12.7483,12.7674,711324.0
2018-05-09 13:20:00,13.35,13.39,13.35,13.38,488124.0,12.7674,12.8057,12.7674,12.7961,488124.0
2018-05-09 13:25:00,13.38,13.43,13.37,13.43,957912.0,12.7961,12.8439,12.7866,12.8439,957912.0
2018-05-09 13:30:00,13.43,13.45,13.42,13.44,495144.0,12.8439,12.8631,12.8344,12.8535,495144.0
2018-05-09 13:35:00,13.44,13.45,13.43,13.44,398208.0,12.8535,12.8631,12.8439,12.8535,398208.0
2018-05-09 13:40:00,13.45,13.46,13.44,13.45,290976.0,12.8631,12.8726,12.8535,12.8631,290976.0
2018-05-09 13:45:00,13.45,13.48,13.44,13.48,514488.0,12.8631,12.8918,12.8535,12.8918,514488.0
2018-05-09 13:50:00,13.47,13.5,13.47,13.49,554016.0,12.8822,12.9109,12.8822,12.9013,554016.0
2018-05-09 13:55:00,13.49,13.49,13.46,13.48,434016.0,12.9013,12.9013,12.8726,12.8918,434016.0
2018-05-09 14:00:00,13.49,13.49,13.45,13.47,498300.0,12.9013,12.9013,12.8631,12.8822,498300.0
2018-05-09 14:05:00,13.48,13.49,13.46,13.49,301416.0,12.8918,12.9013,12.8726,12.9013,301416.0
2018-05-09 14:10:00,13.49,13.52,13.49,13.51,801660.0,12.9013,12.93,12.9013,12.9205,801660.0
2018-05-09 14:15:00,13.52,13.52,13.47,13.47,497244.0,12.93,12.93,12.8822,12.8822,497244.0
2018-05-09 14:20:00,13.48,13.48,13.45,13.46,570828.0,12.8918,12.8918,12.8631,12.8726,570828.0
2018-05-09 14:25:00,13.47,13.47,13.43,13.45,385176.0,12.8822,12.8822,12.8439,12.8631,385176.0
2018-05-09 14:30:00,13.45,13.48,13.45,13.48,304200.0,12.8631,12.8918,12.8631,12.8918,304200.0
2018-05-09 14:35:00,13.48,13.5,13.46,13.46,297672.0,12.8918,12.9109,12.8726,12.8726,297672.0
2018-05-09 14:40:00,13.47,13.5,13.47,13.48,501624.0,12.8822,12.9109,12.8822,12.8918,501624.0
2018-05-09 14:45:00,13.48,13.52,13.48,13.51,274776.0,12.8918,12.93,12.8918,12.9205,274776.0
2018-05-09 14:50:00,13.51,13.53,13.48,13.48,455700.0,12.9205,12.9396,12.8918,12.8918,455700.0
2018-05-09 14:55:00,13.48,13.51,13.48,13.5,287088.0,12.8918,12.9205,12.8918,12.9109,287088.0
2018-05-09 15:00:00,13.5,13.5,13.48,13.48,424308.0,12.9109,12.9109,12.8918,12.8918,424308.0
2018-05-09 15:05:00,13.48,13.53,13.48,13.52,555624.0,12.8918,12.9396,12.8918,12.93,555624.0
2018-05-09 15:10:00,13.52,13.52,13.48,13.48,307248.0,12.93,12.93,12.8918,12.8918,307248.0
2018-05-09 15:15:00,13.49,13.5,13.46,13.47,434064.0,12.9013,12.9109,12.8726,12.8822,434064.0
2018-05-09 15:20:00,13.47,13.5,13.47,13.5,272964.0,12.8822,12.9109,12.8822,12.9109,272964.0
2018-05-09 15:25:00,13.49,13.49,13.46,13.47,310596.0,12.9013,12.9013,12.8726,12.8822,310596.0
2018-05-09 15:30:00,13.48,13.5,13.45,13.46,298500.0,12.8918,12.9109,12.8631,12.8726,298500.0
2018-05-09 15:35:00,13.47,13.49,13.46,13.46,152820.0,12.8822,12.9013,12.8726,12.8726,152820.0
2018-05-09 15:40:00,13.46,13.46,13.44,13.45,469176.0,12.8726,12.8726,12.8535,12.8631,469176.0
2018-05-09 15:45:00,13.44,13.47,13.44,13.46,475788.0,12.8535,12.8822,12.8535,12.8726,475788.0
2018-05-09 15:50:00,13.46,13.5,13.46,13.48,733824.0,12.8726,12.9109,12.8726,12.8918,733824.0
2018-05-09 15:55:00,13.48,13.5,13.47,13.5,1248888.0,12.8918,12.9109,12.8822,12.9109,1248888.0
2018-05-10 09:30:00,13.63,13.67,13.59,13.61,2237208.0,13.0352,13.0735,12.997,13.0161,2237208.0
2018-05-10 09:35:00,13.62,13.69,13.61,13.64,1910976.0,13.0257,13.0926,13.0161,13.0448,1910976.0
2018-05-10 09:40:00,13.64,13.71,13.64,13.68,1889928.0,13.0448,13.1117,13.0448,13.083,1889928.0
2018-05-10 09:45:00,13.68,13.7,13.63,13.63,1134288.0,13.083,13.1022,13.0352,13.0352,1134288.0
2018-05-10 09:50:00,13.64,13.7,13.64,13.7,964080.0,13.0448,13.1022,13.0448,13.1022,964080.0
2018-05-10 09:55:00,13.7,13.72,13.67,13.68,1010472.0,13.1022,13.1213,13.0735,13.083,1010472.0
2018-05-10 10:00:00,13.68,13.69,13.63,13.67,1113300.0,13.083,13.0926,13.0352,13.0735,1113300.0
2018-05-10 10:05:00,13.67,13.7,13.66,13.67,673092.0,13.0735,13.1022,13.0639,13.0735,673092.0
2018-05-10 10:10:00,13.67,13.71,13.66,13.69,709620.0,13.0735,13.1117,13.0639,13.0926,709620.0
2018-05-10 10:15:00,13.7,13.7,13.66,13.68,724860.0,13.1022,13.1022,13.0639,13.083,724860.0
2018-05-10 10:20:00,13.69,13.7,13.66,13.68,586812.0,13.0926,13.1022,13.0639,13.083,586812.0
2018-05-10 10:25:00,13.68,13.73,13.68,13.73,881448.0,13.083,13.1309,13.083,13.1309,881448.0
2018-05-10 10:30:00,13.73,13.74,13.7,13.73,688272.0,13.1309,13.1404,13.1022,13.1309,688272.0
2018-05-10 10:35:00,13.74,13.75,13.72,13.74,564900.0,13.1404,13.15,13.1213,13.1404,564900.0
2018-05-10 10:40:00,13.74,13.77,13.73,13.74,1205424.0,13.1404,13.1691,13.1309,13.1404,1205424.0
2018-05-10 10:45:00,13.74,13.78,13.74,13.78,559044.0,13.1404,13.1787,13.1404,13.1787,559044.0
2018-05-10 10:50:00,13.77,13.77,13.75,13.76,1083360.0,13.1691,13.1691,13.15,13.1595,1083360.0
2018-05-10 10:55:00,13.76,13.78,13.76,13.76,423708.0,13.1595,13.1787,13.1595,13.1595,423708.0
2018-05-10 11:00:00,13.76,13.79,13.75,13.78,685968.0,13.1595,13.1882,13.15,13.1787,685968.0
2018-05-10 11:05:00,13.78,13.79,13.77,13.77,407580.0,13.1787,13.1882,13.1691,13.1691,407580.0
2018-05-10 11:10:00,13.77,13.81,13.77,13.8,604128.0,13.1691,13.2074,13.1691,13.1978,604128.0
2018-05-10 11:15:00,13.8,13.83,13.8,13.81,722148.0,13.1978,13.2265,13.1978,13.2074,722148.0
2018-05-10 11:20:00,13.81,13.82,13.8,13.82,572736.0,13.2074,13.2169,13.1978,13.2169,572736.0
2018-05-10 11:25:00,13.82,13.83,13.8,13.8,607068.0,13.2169,13.2265,13.1978,13.1978,607068.0
2018-05-10 11:30:00,13.8,13.8,13.78,13.79,669288.0,13.1978,13.1978,13.1787,13.1882,669288.0
2018-05-10 11:35:00,13.79,13.81,13.79,13.8,433728.0,13.1882,13.2074,13.1882,13.1978,433728.0
2018-05-10 11:40:00,13.81,13.81,13.8,13.81,348504.0,13.2074,13.2074,13.1978,13.2074,348504.0
2018-05-10 11:45:00,13.81,13.82,13.81,13.81,426060.0,13.2074,13.2169,13.2074,13.2074,426060.0
2018-05-10 11:50:00,13.82,13.82,13.78,13.78,468636.0,13.2169,13.2169,13.1787,13.1787,468636.0
2018-05-10 11:55:00,13.78,13.81,13.78,13.81,462984.0,13.1787,13.2074,13.1787,13.2074,462984.0
2018-05-10 12:00:00,13.8,13.81,13.79,13.8,222828.0,13.1978,13.2074,13.1882,13.1978,222828.0
2018-05-10 12:05:00,13.81,13.86,13.81,13.85,1658508.0,13.2074,13.2552,13.2074,13.2456,1658508.0
2018-05-10 12:10:00,13.85,13.88,13.85,13.86,607464.0,13.2456,13.2743,13.2456,13.2552,607464.0
2018-05-10 12:15:00,13.86,13.86,13.83,13.83,748020.0,13.2552,13.2552,13.2265,13.2265,748020.0
2018-05-10 12:20:00,13.83,13.83,13.81,13.82,575076.0,13.2265,13.2265,13.2074,13.2169,575076.0
2018-05-10 12:25:00,13.81,13.87,13.81,13.86,551484.0,13.2074,13.2647,13.2074,13.2552,551484.0
2018-05-10 12:30:00,13.86,13.88,13.83,13.87,438900.0,13.2552,13.2743,13.2265,13.2647,438900.0
2018-05-10 12:35:00,13.87,13.88,13.85,13.87,446544.0,13.2647,13.2743,13.2456,13.2647,446544.0
2018-05-10 12:40:00,13.87,13.88,13.86,13.86,566376.0,13.2647,13.2743,13.2552,13.2552,566376.0
2018-05-10 12:45:00,13.87,13.87,13.85,13.86,745716.0,13.2647,13.2647,13.2456,13.2552,745716.0
2018-05-10 12:50:00,13.86,13.87,13.85,13.85,279048.0,13.2552,13.2647,13.2456,13.2456,279048.0
2018-05-10 12:55:00,13.86,13.88,13.85,13.87,491364.0,13.2552,13.2743,13.2456,13.2647,491364.0
2018-05-10 13:00:00,13.87,13.92,13.87,13.91,1470324.0,13.2647,13.3126,13.2647,13.303,1470324.0
2018-05-10 13:05:00,13.92,13.92,13.9,13.92,307632.0,13.3126,13.3126,13.2934,13.3126,307632.0
2018-05-10 13:10:00,13.92,13.94,13.9,13.91,484308.0,13.3126,13.3317,13.2934,13.303,484308.0
2018-05-10 13:15:00,13.91,13.92,13.91,13.92,233052.0,13.303,13.3126,13.303,13.3126,233052.0
2018-05-10 13:20:00,13.92,13.94,13.92,13.92,526728.0,13.3126,13.3317,13.3126,13.3126,526728.0
2018-05-10 13:25:00,13.92,13.92,13.88,13.89,474552.0,13.3126,13.3126,13.2743,13.2839,474552.0
2018-05-10 13:30:00,13.88,13.91,13.87,13.9,698424.0,13.2743,13.303,13.2647,13.2934,698424.0
2018-05-10 13:35:00,13.9,13.9,13.87,13.88,618768.0,13.2934,13.2934,13.2647,13.2743,618768.0
2018-05-10 13:40:00,13.88,13.88,13.83,13.84,962988.0,13.2743,13.2743,13.2265,13.2361,962988.0
2018-05-10 13:45:00,13.84,13.84,13.8,13.81,1020516.0,13.2361,13.2361,13.1978,13.2074,1020516.0
2018-05-10 13:50:00,13.81,13.84,13.8,13.81,476568.0,13.2074,13.2361,13.1978,13.2074,476568.0
2018-05-10 13:55:00,13.81,13.82,13.78,13.82,393648.0,13.2074,13.2169,13.1787,13.2169,393648.0
2018-05-10 14:00:00,13.82,13.83,13.76,13.8,721800.0,13.2169,13.2265,13.1595,13.1978,721800.0
2018-05-10 14:05:00,13.8,13.85,13.8,13.85,487884.0,13.1978,13.2456,13.1978,13.2456,487884.0
2018-05-10 14:10:00,13.84,13.86,13.84,13.85,558228.0,13.2361,13.2552,13.2361,13.2456,558228.0
2018-05-10 14:15:00,13.85,13.85,13.83,13.84,260136.0,13.2456,13.2456,13.2265,13.2361,260136.0
2018-05-10 14:20:00,13.84,13.85,13.82,13.84,221316.0,13.2361,13.2456,13.2169,13.2361,221316.0
2018-05-10 14:25:00,13.83,13.86,13.82,13.86,257460.0,13.2265,13.2552,13.2169,13.2552,257460.0
2018-05-10 14:30:00,13.86,13.87,13.82,13.83,254076.0,13.2552,13.2647,13.2169,13.2265,254076.0
2018-05-10 14:35:00,13.82,13.82,13.77,13.77,603312.0,13.2169,13.2169,13.1691,13.1691,603312.0
2018-05-10 14:40:00,13.76,13.79,13.74,13.78,904920.0,13.1595,13.1882,13.1404,13.1787,904920.0
2018-05-10 14:45:00,13.79,13.84,13.79,13.84,471756.0,13.1882,13.2361,13.1882,13.2361,471756.0
2018-05-10 14:50:00,13.83,13.86,13.82,13.85,457536.0,13.2265,13.2552,13.2169,13.2456,457536.0
2018-05-10 14:55:00,13.84,13.86,13.83,13.85,442476.0,13.2361,13.2552,13.2265,13.2456,442476.0
2018-05-10 15:00:00,13.85,13.88,13.81,13.82,610824.0,13.2456,13.2743,13.2074,13.2169,610824.0
2018-05-10 15:05:00,13.82,13.85,13.8,13.83,229044.0,13.2169,13.2456,13.1978,13.2265,229044.0
2018-05-10 15:10:00,13.83,13.87,13.8,13.86,495180.0,13.2265,13.2647,13.1978,13.2552,495180.0
2018-05-10 15:15:00,13.86,13.88,13.83,13.84,376080.0,13.2552,13.2743,13.2265,13.2361,376080.0
2018-05-10 15:20:00,13.83,13.85,13.83,13.83,124344.0,13.2265,13.2456,13.2265,13.2265,124344.0
2018-05-10 15:25:00,13.83,13.87,13.83,13.86,345624.0,13.2265,13.2647,13.2265,13.2552,345624.0
2018-05-10 15:30:00,13.87,13.87,13.84,13.84,345456.0,13.2647,13.2647,13.2361,13.2361,345456.0
2018-05-10 15:35:00,13.84,13.87,13.84,13.85,212364.0,13.2361,13.2647,13.2361,13.2456,212364.0
2018-05-10 15:40:00,13.85,13.88,13.84,13.87,688188.0,13.2456,13.2743,13.2361,13.2647,688188.0
2018-05-10 15:45:00,13.87,13.9,13.87,13.89,606720.0,13.2647,13.2934,13.2647,13.2839,606720.0
2018-05-10 15:50:00,13.89,13.95,13.88,13.88,1105272.0,13.2839,13.3413,13.2743,13.2743,1105272.0
2018-05-10 15:55:00,13.88,13.92,13.87,13.91,1340400.0,13.2743,13.3126,13.2647,13.303,1340400.0
2018-05-11 09:30:00,13.85,13.89,13.81,13.87,2407164.0,13.2456,13.2839,13.2074,13.2647,2407164.0
2018-05-11 09:35:00,13.86,13.89,13.83,13.83,1353084.0,13.2552,13.2839,13.2265,13.2265,1353084.0
2018-05-11 09:40:00,13.84,13.85,13.78,13.8,1061232.0,13.2361,13.2456,13.1787,13.1978,1061232.0
2018-05-11 09:45:00,13.81,13.85,13.77,13.77,989616.0,13.2074,13.2456,13.1691,13.1691,989616.0
2018-05-11 09:50:00,13.78,13.83,13.74,13.8,1158336.0,13.1787,13.2265,13.1404,13.1978,1158336.0
2018-05-11 09:55:00,13.81,13.89,13.81,13.87,1214232.0,13.2074,13.2839,13.2074,13.2647,1214232.0
2018-05-11 10:00:00,13.87,13.89,13.85,13.88,1008156.0,13.2647,13.2839,13.2456,13.2743,1008156.0
2018-05-11 10:05:00,13.88,13.91,13.86,13.89,939072.0,13.2743,13.303,13.2552,13.2839,939072.0
2018-05-11 10:10:00,13.9,13.94,13.87,13.91,1087104.0,13.2934,13.3317,13.2647,13.303,1087104.0
2018-05-11 10:15:00,13.9,13.93,13.89,13.89,956016.0,13.2934,13.3221,13.2839,13.2839,956016.0
2018-05-11 10:20:00,13.89,13.93,13.88,13.9,708540.0,13.2839,13.3221,13.2743,13.2934,708540.0
2018-05-11 10:25:00,13.9,13.92,13.89,13.9,514536.0,13.2934,13.3126,13.2839,13.2934,514536.0
2018-05-11 10:30:00,13.89,13.9,13.84,13.88,1047312.0,13.2839,13.2934,13.2361,13.2743,1047312.0
2018-05-11 10:35:00,13.89,13.92,13.87,13.88,663216.0,13.2839,13.3126,13.2647,13.2743,663216.0
2018-05-11 10:40:00,13.89,13.92,13.88,13.92,566436.0,13.2839,13.3126,13.2743,13.3126,566436.0
2018-05-11 10:45:00,13.92,13.93,13.89,13.91,791544.0,13.3126,13.3221,13.2839,13.303,791544.0
2018-05-11 10:50:00,13.91,13.96,13.91,13.96,1534416.0,13.303,13.3508,13.303,13.3508,1534416.0
2018-05-11 10:55:00,13.96,13.97,13.95,13.97,929196.0,13.3508,13.3604,13.3413,13.3604,929196.0
2018-05-11 11:00:00,13.96,13.97,13.95,13.96,481836.0,13.3508,13.3604,13.3413,13.3508,481836.0
2018-05-11 11:05:00,13.97,13.97,13.91,13.91,793056.0,13.3604,13.3604,13.303,13.303,793056.0
2018-05-11 11:10:00,13.91,13.92,13.9,13.92,548088.0,13.303,13.3126,13.2934,13.3126,548088.0
2018-05-11 11:15:00,13.91,13.92,13.87,13.88,579528.0,13.303,13.3126,13.2647,13.2743,579528.0
2018-05-11 11:20:00,13.87,13.9,13.86,13.9,1148100.0,13.2647,13.2934,13.2552,13.2934,1148100.0
2018-05-11 11:25:00,13.9,13.91,13.87,13.87,465852.0,13.2934,13.303,13.2647,13.2647,465852.0
2018-05-11 11:30:00,13.87,13.89,13.84,13.84,572016.0,13.2647,13.2839,13.2361,13.2361,572016.0
2018-05-11 11:35:00,13.85,13.87,13.83,13.85,617664.0,13.2456,13.2647,13.2265,13.2456,617664.0
2018-05-11 11:40:00,13.84,13.88,13.84,13.87,358668.0,13.2361,13.2743,13.2361,13.2647,358668.0
2018-05-11 11:45:00,13.87,13.87,13.83,13.84,353580.0,13.2647,13.2647,13.2265,13.2361,353580.0
2018-05-11 11:50:00,13.84,13.88,13.84,13.88,279792.0,13.2361,13.2743,13.2361,13.2743,279792.0
2018-05-11 11:55:00,13.87,13.91,13.87,13.9,376800.0,13.2647,13.303,13.2647,13.2934,376800.0
2018-05-11 12:00:00,13.9,13.91,13.89,13.9,342324.0,13.2934,13.303,13.2839,13.2934,342324.0
2018-05-11 12:05:00,13.9,13.91,13.88,13.88,370644.0,13.2934,13.303,13.2743,13.2743,370644.0
2018-05-11 12:10:00,13.88,13.88,13.8,13.81,460320.0,13.2743,13.2743,13.1978,13.2074,460320.0
2018-05-11 12:15:00,13.81,13.83,13.78,13.82,700092.0,13.2074,13.2265,13.1787,13.2169,700092.0
2018-05-11 12:20:00,13.82,13.83,13.77,13.79,578448.0,13.2169,13.2265,13.1691,13.1882,578448.0
2018-05-11 12:25:00,13.78,13.79,13.72,13.74,1404528.0,13.1787,13.1882,13.1213,13.1404,1404528.0
2018-05-11 12:30:00,13.74,13.78,13.73,13.78,602592.0,13.1404,13.1787,13.1309,13.1787,602592.0
2018-05-11 12:35:00,13.78,13.79,13.76,13.78,187416.0,13.1787,13.1882,13.1595,13.1787,187416.0
2018-05-11 12:40:00,13.78,13.78,13.75,13.75,311100.0,13.1787,13.1787,13.15,13.15,311100.0
2018-05-11 12:45:00,13.75,13.8,13.75,13.78,291744.0,13.15,13.1978,13.15,13.1787,291744.0
2018-05-11 12:50:00,13.79,13.79,13.78,13.79,124344.0,13.1882,13.1882,13.1787,13.1882,124344.0
2018-05-11 12:55:00,13.79,13.8,13.78,13.79,281604.0,13.1882,13.1978,13.1787,13.1882,281604.0
2018-05-11 13:00:00,13.79,13.79,13.76,13.78,281520.0,13.1882,13.1882,13.1595,13.1787,281520.0
2018-05-11 13:05:00,13.79,13.81,13.79,13.81,190872.0,13.1882,13.2074,13.1882,13.2074,190872.0
2018-05-11 13:10:00,13.81,13.82,13.79,13.8,238416.0,13.2074,13.2169,13.1882,13.1978,238416.0
2018-05-11 13:15:00,13.8,13.83,13.78,13.79,383784.0,13.1978,13.2265,13.1787,13.1882,383784.0
2018-05-11 13:20:00,13.78,13.82,13.78,13.79,159756.0,13.1787,13.2169,13.1787,13.1882,159756.0
2018-05-11 13:25:00,13.79,13.82,13.79,13.81,223080.0,13.1882,13.2169,13.1882,13.2074,223080.0
2018-05-11 13:30:00,13.8,13.81,13.78,13.79,122748.0,13.1978,13.2074,13.1787,13.1882,122748.0
2018-05-11 13:35:00,13.8,13.8,13.76,13.77,563976.0,13.1978,13.1978,13.1595,13.1691,563976.0
2018-05-11 13:40:00,13.77,13.79,13.76,13.76,230580.0,13.1691,13.1882,13.1595,13.1595,230580.0
2018-05-11 13:45:00,13.76,13.78,13.76,13.77,777732.0,13.1595,13.1787,13.1595,13.1691,777732.0
2018-05-11 13:50:00,13.77,13.8,13.76,13.79,1003236.0,13.1691,13.1978,13.1595,13.1882,1003236.0
2018-05-11 13:55:00,13.79,13.79,13.77,13.78,246228.0,13.1882,13.1882,13.1691,13.1787,246228.0
2018-05-11 14:00:00,13.79,13.79,13.74,13.75,512508.0,13.1882,13.1882,13.1404,13.15,512508.0
2018-05-11 14:05:00,13.76,13.76,13.72,13.72,583272.0,13.1595,13.1595,13.1213,13.1213,583272.0
2018-05-11 14:10:00,13.72,13.74,13.69,13.71,1276056.0,13.1213,13.1404,13.0926,13.1117,1276056.0
2018-05-11 14:15:00,13.7,13.77,13.7,13.76,1153956.0,13.1022,13.1691,13.1022,13.1595,1153956.0
2018-05-11 14:20:00,13.76,13.8,13.75,13.79,1661736.0,13.1595,13.1978,13.15,13.1882,1661736.0
2018-05-11 14:25:00,13.79,13.8,13.78,13.78,793572.0,13.1882,13.1978,13.1787,13.1787,793572.0
2018-05-11 14:30:00,13.78,13.79,13.77,13.78,183228.0,13.1787,13.1882,13.1691,13.1787,183228.0
2018-05-11 14:35:00,13.77,13.79,13.75,13.78,440748.0,13.1691,13.1882,13.15,13.1787,440748.0
2018-05-11 14:40:00,13.79,13.79,13.75,13.75,632736.0,13.1882,13.1882,13.15,13.15,632736.0
2018-05-11 14:45:00,13.75,13.79,13.74,13.78,636960.0,13.15,13.1882,13.1404,13.1787,636960.0
2018-05-11 14:50:00,13.77,13.78,13.74,13.76,306840.0,13.1691,13.1787,13.1404,13.1595,306840.0
2018-05-11 14:55:00,13.75,13.78,13.72,13.77,533184.0,13.15,13.1787,13.1213,13.1691,533184.0
2018-05-11 15:00:00,13.77,13.8,13.77,13.78,752184.0,13.1691,13.1978,13.1691,13.1787,752184.0
2018-05-11 15:05:00,13.79,13.83,13.78,13.81,1058928.0,13.1882,13.2265,13.1787,13.2074,1058928.0
2018-05-11 15:10:00,13.81,13.83,13.81,13.81,729756.0,13.2074,13.2265,13.2074,13.2074,729756.0
2018-05-11 15:15:00,13.81,13.81,13.78,13.81,574740.0,13.2074,13.2074,13.1787,13.2074,574740.0
2018-05-11 15:20:00,13.81,13.82,13.79,13.79,389160.0,13.2074,13.2169,13.1882,13.1882,389160.0
2018-05-11 15:25:00,13.8,13.82,13.8,13.82,533136.0,13.1978,13.2169,13.1978,13.2169,533136.0
2018-05-11 15:30:00,13.81,13.83,13.8,13.83,590124.0,13.2074,13.2265,13.1978,13.2265,590124.0
2018-05-11 15:35:00,13.83,13.88,13.83,13.88,1587672.0,13.2265,13.2743,13.2265,13.2743,1587672.0
2018-05-11 15:40:00,13.88,13.88,13.84,13.84,583440.0,13.2743,13.2743,13.2361,13.2361,583440.0
2018-05-11 15:45:00,13.84,13.85,13.82,13.83,862440.0,13.2361,13.2456,13.2169,13.2265,862440.0
2018-05-11 15:50:00,13.83,13.85,13.82,13.82,842316.0,13.2265,13.2456,13.2169,13.2169,842316.0
2018-05-11 15:55:00,13.82,13.87,13.81,13.87,1614144.0,13.2169,13.2647,13.2074,13.2647,1614144.0
2018-05-14 09:30:00,13.96,14.03,13.96,14.01,2710824.0,13.3508,13.4178,13.3508,13.3986,2710824.0
2018-05-14 09:35:00,14.02,14.05,13.99,14.02,1884000.0,13.4082,13.4369,13.3795,13.4082,1884000.0
2018-05-14 09:40:00,14.02,14.12,14.02,14.12,1605108.0,13.4082,13.5038,13.4082,13.5038,1605108.0
2018-05-14 09:45:00,14.12,14.12,14.1,14.1,1855980.0,13.5038,13.5038,13.4847,13.4847,1855980.0
2018-05-14 09:50:00,14.11,14.12,14.07,14.11,1360320.0,13.4943,13.5038,13.456,13.4943,1360320.0
2018-05-14 09:55:00,14.1,14.11,14.06,14.07,985260.0,13.4847,13.4943,13.4465,13.456,985260.0
2018-05-14 10:00:00,14.07,14.1,14.06,14.07,956520.0,13.456,13.4847,13.4465,13.456,956520.0
2018-05-14 10:05:00,14.07,14.09,14.04,14.09,672012.0,13.456,13.4751,13.4273,13.4751,672012.0
2018-05-14 10:10:00,14.08,14.15,14.08,14.11,904728.0,13.4656,13.5325,13.4656,13.4943,904728.0
2018-05-14 10:15:00,14.11,14.15,14.11,14.13,964452.0,13.4943,13.5325,13.4943,13.5134,964452.0
2018-05-14 10:20:00,14.12,14.15,14.12,14.15,596964.0,13.5038,13.5325,13.5038,13.5325,596964.0
2018-05-14 10:25:00,14.15,14.17,14.13,14.17,718980.0,13.5325,13.5517,13.5134,13.5517,718980.0
2018-05-14 10:30:00,14.17,14.19,14.16,14.19,1374996.0,13.5517,13.5708,13.5421,13.5708,1374996.0
2018-05-14 10:35:00,14.19,14.19,14.16,14.17,587316.0,13.5708,13.5708,13.5421,13.5517,587316.0
2018-05-14 10:40:00,14.17,14.21,14.17,14.17,522816.0,13.5517,13.5899,13.5517,13.5517,522816.0
2018-05-14 10:45:00,14.17,14.18,14.14,14.15,752232.0,13.5517,13.5612,13.523,13.5325,752232.0
2018-05-14 10:50:00,14.15,14.16,14.13,14.15,480204.0,13.5325,13.5421,13.5134,13.5325,480204.0
2018-05-14 10:55:00,14.15,14.16,14.12,14.12,673932.0,13.5325,13.5421,13.5038,13.5038,673932.0
2018-05-14 11:00:00,14.12,14.15,14.11,14.15,735144.0,13.5038,13.5325,13.4943,13.5325,735144.0
2018-05-14 11:05:00,14.14,14.15,14.13,14.14,432792.0,13.523,13.5325,13.5134,13.523,432792.0
2018-05-14 11:10:00,14.14,14.16,14.13,14.13,433272.0,13.523,13.5421,13.5134,13.5134,433272.0
2018-05-14 11:15:00,14.13,14.17,14.13,14.16,376884.0,13.5134,13.5517,13.5134,13.5421,376884.0
2018-05-14 11:20:00,14.16,14.18,14.12,14.13,827076.0,13.5421,13.5612,13.5038,13.5134,827076.0
2018-05-14 11:25:00,14.13,14.13,14.09,14.1,725160.0,13.5134,13.5134,13.4751,13.4847,725160.0
2018-05-14 11:30:00,14.09,14.12,14.09,14.11,327072.0,13.4751,13.5038,13.4751,13.4943,327072.0
2018-05-14 11:35:00,14.1,14.12,14.1,14.1,365064.0,13.4847,13.5038,13.4847,13.4847,365064.0
2018-05-14 11:40:00,14.1,14.1,14.05,14.06,1181808.0,13.4847,13.4847,13.4369,13.4465,1181808.0
2018-05-14 11:45:00,14.06,14.07,14.03,14.06,438612.0,13.4465,13.456,13.4178,13.4465,438612.0
2018-05-14 11:50:00,14.06,14.07,14.06,14.07,276456.0,13.4465,13.456,13.4465,13.456,276456.0
2018-05-14 11:55:00,14.07,14.09,14.07,14.07,243696.0,13.456,13.4751,13.456,13.456,243696.0
2018-05-14 12:00:00,14.07,14.12,14.04,14.05,975000.0,13.456,13.5038,13.4273,13.4369,975000.0
2018-05-14 12:05:00,14.05,14.09,14.03,14.08,765384.0,13.4369,13.4751,13.4178,13.4656,765384.0
2018-05-14 12:10:00,14.08,14.12,14.08,14.11,418104.0,13.4656,13.5038,13.4656,13.4943,418104.0
2018-05-14 12:15:00,14.11,14.12,14.08,14.1,275820.0,13.4943,13.5038,13.4656,13.4847,275820.0
2018-05-14 12:20:00,14.1,14.12,14.09,14.12,340320.0,13.4847,13.5038,13.4751,13.5038,340320.0
2018-05-14 12:25:00,14.11,14.12,14.09,14.1,289776.0,13.4943,13.5038,13.4751,13.4847,289776.0
2018-05-14 12:30:00,14.1,14.11,14.1,14.1,217764.0,13.4847,13.4943,13.4847,13.4847,217764.0
2018-05-14 12:35:00,14.11,14.13,14.1,14.12,419652.0,13.4943,13.5134,13.4847,13.5038,419652.0
2018-05-14 12:40:00,14.12,14.13,14.08,14.1,463380.0,13.5038,13.5134,13.4656,13.4847,463380.0
2018-05-14 12:45:00,14.1,14.12,14.06,14.07,394536.0,13.4847,13.5038,13.4465,13.456,394536.0
2018-05-14 12:50:00,14.07,14.08,14.05,14.06,212352.0,13.456,13.4656,13.4369,13.4465,212352.0
2018-05-14 12:55:00,14.05,14.05,14.0,14.01,813360.0,13.4369,13.4369,13.3891,13.3986,813360.0
2018-05-14 13:00:00,14.01,14.01,13.97,13.99,1210944.0,13.3986,13.3986,13.3604,13.3795,1210944.0
2018-05-14 13:05:00,13.99,14.01,13.99,13.99,563352.0,13.3795,13.3986,13.3795,13.3795,563352.0
2018-05-14 13:10:00,14.0,14.0,13.97,13.98,499020.0,13.3891,13.3891,13.3604,13.3699,499020.0
2018-05-14 13:15:00,13.98,13.99,13.92,13.93,1338792.0,13.3699,13.3795,13.3126,13.3221,1338792.0
2018-05-14 13:20:00,13.94,13.97,13.91,13.96,733212.0,13.3317,13.3604,13.303,13.3508,733212.0
2018-05-14 13:25:00,13.96,13.97,13.93,13.96,509472.0,13.3508,13.3604,13.3221,13.3508,509472.0
2018-05-14 13:30:00,13.97,13.98,13.91,13.98,653424.0,13.3604,13.3699,13.303,13.3699,653424.0
2018-05-14 13:35:00,13.98,14.0,13.97,13.99,496176.0,13.3699,13.3891,13.3604,13.3795,496176.0
2018-05-14 13:40:00,13.99,14.01,13.99,14.0,545724.0,13.3795,13.3986,13.3795,13.3891,545724.0
2018-05-14 13:45:00,14.01,14.01,13.98,13.99,206460.0,13.3986,13.3986,13.3699,13.3795,206460.0
2018-05-14 13:50:00,13.99,14.0,13.98,13.98,135432.0,13.3795,13.3891,13.3699,13.3699,135432.0
2018-05-14 13:55:00,13.98,14.0,13.97,13.98,493344.0,13.3699,13.3891,13.3604,13.3699,493344.0
2018-05-14 14:00:00,13.98,13.99,13.95,13.95,494148.0,13.3699,13.3795,13.3413,13.3413,494148.0
2018-05-14 14:05:00,13.96,13.97,13.9,13.91,673908.0,13.3508,13.3604,13.2934,13.303,673908.0
2018-05-14 14:10:00,13.91,13.93,13.9,13.91,688032.0,13.303,13.3221,13.2934,13.303,688032.0
2018-05-14 14:15:00,13.9,13.91,13.88,13.9,572904.0,13.2934,13.303,13.2743,13.2934,572904.0
2018-05-14 14:20:00,13.9,13.93,13.89,13.93,600276.0,13.2934,13.3221,13.2839,13.3221,600276.0
2018-05-14 14:25:00,13.92,13.96,13.92,13.95,418416.0,13.3126,13.3508,13.3126,13.3413,418416.0
2018-05-14 14:30:00,13.95,13.96,13.94,13.96,130668.0,13.3413,13.3508,13.3317,13.3508,130668.0
2018-05-14 14:35:00,13.96,13.99,13.96,13.99,355980.0,13.3508,13.3795,13.3508,13.3795,355980.0
2018-05-14 14:40:00,13.98,13.98,13.94,13.96,295968.0,13.3699,13.3699,13.3317,13.3508,295968.0
2018-05-14 14:45:00,13.96,13.96,13.94,13.94,220068.0,13.3508,13.3508,13.3317,13.3317,220068.0
2018-05-14 14:50:00,13.94,13.98,13.93,13.98,342768.0,13.3317,13.3699,13.3221,13.3699,342768.0
2018-05-14 14:55:00,13.98,13.99,13.98,13.99,199680.0,13.3699,13.3795,13.3699,13.3795,199680.0
2018-05-14 15:00:00,14.0,14.01,13.97,13.98,373728.0,13.3891,13.3986,13.3604,13.3699,373728.0
2018-05-14 15:05:00,13.98,13.98,13.95,13.97,217152.0,13.3699,13.3699,13.3413,13.3604,217152.0
2018-05-14 15:10:00,13.97,14.01,13.97,13.98,406284.0,13.3604,13.3986,13.3604,13.3699,406284.0
2018-05-14 15:15:00,13.98,13.98,13.95,13.97,227832.0,13.3699,13.3699,13.3413,13.3604,227832.0
2018-05-14 15:20:00,13.96,14.0,13.96,13.97,238440.0,13.3508,13.3891,13.3508,13.3604,238440.0
2018-05-14 15:25:00,13.97,14.0,13.97,13.97,224484.0,13.3604,13.3891,13.3604,13.3604,224484.0
2018-05-14 15:30:00,13.97,13.99,13.94,13.95,210696.0,13.3604,13.3795,13.3317,13.3413,210696.0
2018-05-14 15:35:00,13.95,13.96,13.94,13.95,345204.0,13.3413,13.3508,13.3317,13.3413,345204.0
2018-05-14 15:40:00,13.94,13.95,13.93,13.94,267024.0,13.3317,13.3413,13.3221,13.3317,267024.0
2018-05-14 15:45:00,13.94,13.94,13.89,13.89,691680.0,13.3317,13.3317,13.2839,13.2839,691680.0
2018-05-14 15:50:00,13.88,13.93,13.88,13.89,653280.0,13.2743,13.3221,13.2743,13.2839,653280.0
2018-05-14 15:55:00,13.89,13.94,13.89,13.94,1101852.0,13.2839,13.3317,13.2839,13.3317,1101852.0
2018-05-15 09:30:00,13.6,13.63,13.47,13.49,5844384.0,13.0065,13.0352,12.8822,12.9013,5844384.0
2018-05-15 09:35:00,13.49,13.52,13.45,13.46,2838660.0,12.9013,12.93,12.8631,12.8726,2838660.0
2018-05-15 09:40:00,13.46,13.48,13.38,13.44,3119184.0,12.8726,12.8918,12.7961,12.8535,3119184.0
2018-05-15 09:45:00,13.43,13.47,13.36,13.41,2998824.0,12.8439,12.8822,12.777,12.8248,2998824.0
2018-05-15 09:50:00,13.4,13.43,13.36,13.38,2617800.0,12.8153,12.8439,12.777,12.7961,2617800.0
2018-05-15 09:55:00,13.38,13.38,13.29,13.3,2617608.0,12.7961,12.7961,12.7101,12.7196,2617608.0
2018-05-15 10:00:00,13.31,13.37,13.29,13.33,1806228.0,12.7292,12.7866,12.7101,12.7483,1806228.0
2018-05-15 10:05:00,13.34,13.4,13.33,13.37,1660836.0,12.7579,12.8153,12.7483,12.7866,1660836.0
2018-05-15 10:10:00,13.37,13.44,13.37,13.44,1121700.0,12.7866,12.8535,12.7866,12.8535,1121700.0
2018-05-15 10:15:00,13.44,13.44,13.39,13.43,901140.0,12.8535,12.8535,12.8057,12.8439,901140.0
2018-05-15 10:20:00,13.43,13.49,13.41,13.46,1119108.0,12.8439,12.9013,12.8248,12.8726,1119108.0
2018-05-15 10:25:00,13.46,13.47,13.45,13.46,642564.0,12.8726,12.8822,12.8631,12.8726,642564.0
2018-05-15 10:30:00,13.45,13.54,13.43,13.52,1495548.0,12.8631,12.9491,12.8439,12.93,1495548.0
2018-05-15 10:35:00,13.53,13.58,13.52,13.56,1318728.0,12.9396,12.9874,12.93,12.9683,1318728.0
2018-05-15 10:40:00,13.56,13.56,13.47,13.49,1383216.0,12.9683,12.9683,12.8822,12.9013,1383216.0
2018-05-15 10:45:00,13.48,13.49,13.44,13.48,873336.0,12.8918,12.9013,12.8535,12.8918,873336.0
2018-05-15 10:50:00,13.47,13.49,13.44,13.44,447768.0,12.8822,12.9013,12.8535,12.8535,447768.0
2018-05-15 10:55:00,13.45,13.45,13.38,13.4,1054824.0,12.8631,12.8631,12.7961,12.8153,1054824.0
2018-05-15 11:00:00,13.4,13.47,13.4,13.41,509244.0,12.8153,12.8822,12.8153,12.8248,509244.0
2018-05-15 11:05:00,13.41,13.45,13.37,13.4,439428.0,12.8248,12.8631,12.7866,12.8153,439428.0
2018-05-15 11:10:00,13.39,13.4,13.33,13.34,1078728.0,12.8057,12.8153,12.7483,12.7579,1078728.0
2018-05-15 11:15:00,13.34,13.42,13.34,13.42,627576.0,12.7579,12.8344,12.7579,12.8344,627576.0
2018-05-15 11:20:00,13.42,13.44,13.39,13.43,1165140.0,12.8344,12.8535,12.8057,12.8439,1165140.0
2018-05-15 11:25:00,13.42,13.42,13.37,13.37,714120.0,12.8344,12.8344,12.7866,12.7866,714120.0
2018-05-15 11:30:00,13.38,13.42,13.38,13.39,350604.0,12.7961,12.8344,12.7961,12.8057,350604.0
2018-05-15 11:35:00,13.39,13.41,13.38,13.4,398004.0,12.8057,12.8248,12.7961,12.8153,398004.0
2018-05-15 11:40:00,13.4,13.42,13.37,13.41,1029384.0,12.8153,12.8344,12.7866,12.8248,1029384.0
2018-05-15 11:45:00,13.42,13.45,13.39,13.45,825864.0,12.8344,12.8631,12.8057,12.8631,825864.0
2018-05-15 11:50:00,13.45,13.47,13.42,13.44,337536.0,12.8631,12.8822,12.8344,12.8535,337536.0
2018-05-15 11:55:00,13.44,13.47,13.37,13.38,968436.0,12.8535,12.8822,12.7866,12.7961,968436.0
2018-05-15 12:00:00,13.38,13.4,13.33,13.34,709788.0,12.7961,12.8153,12.7483,12.7579,709788.0
2018-05-15 12:05:00,13.34,13.37,13.3,13.37,776520.0,12.7579,12.7866,12.7196,12.7866,776520.0
2018-05-15 12:10:00,13.36,13.37,13.32,13.36,624300.0,12.777,12.7866,12.7387,12.777,624300.0
2018-05-15 12:15:00,13.35,13.38,13.34,13.35,466032.0,12.7674,12.7961,12.7579,12.7674,466032.0
2018-05-15 12:20:00,13.36,13.37,13.33,13.35,273996.0,12.777,12.7866,12.7483,12.7674,273996.0
2018-05-15 12:25:00,13.35,13.38,13.35,13.38,190608.0,12.7674,12.7961,12.7674,12.7961,190608.0
2018-05-15 12:30:00,13.37,13.42,13.36,13.42,611892.0,12.7866,12.8344,12.777,12.8344,611892.0
2018-05-15 12:35:00,13.41,13.42,13.4,13.41,368304.0,12.8248,12.8344,12.8153,12.8248,368304.0
2018-05-15 12:40:00,13.41,13.43,13.39,13.42,326040.0,12.8248,12.8439,12.8057,12.8344,326040.0
2018-05-15 12:45:00,13.42,13.5,13.42,13.45,1355208.0,12.8344,12.9109,12.8344,12.8631,1355208.0
2018-05-15 12:50:00,13.45,13.45,13.42,13.43,228648.0,12.8631,12.8631,12.8344,12.8439,228648.0
2018-05-15 12:55:00,13.43,13.52,13.42,13.42,780660.0,12.8439,12.93,12.8344,12.8344,780660.0
2018-05-15 13:00:00,13.42,13.45,13.38,13.41,829368.0,12.8344,12.8631,12.7961,12.8248,829368.0
2018-05-15 13:05:00,13.4,13.41,13.36,13.38,325188.0,12.8153,12.8248,12.777,12.7961,325188.0
2018-05-15 13:10:00,13.38,13.4,13.38,13.39,188724.0,12.7961,12.8153,12.7961,12.8057,188724.0
2018-05-15 13:15:00,13.39,13.41,13.37,13.4,395964.0,12.8057,12.8248,12.7866,12.8153,395964.0
2018-05-15 13:20:00,13.4,13.43,13.37,13.39,652512.0,12.8153,12.8439,12.7866,12.8057,652512.0
2018-05-15 13:25:00,13.38,13.42,13.38,13.39,238788.0,12.7961,12.8344,12.7961,12.8057,238788.0
2018-05-15 13:30:00,13.39,13.42,13.37,13.38,522072.0,12.8057,12.8344,12.7866,12.7961,522072.0
2018-05-15 13:35:00,13.38,13.4,13.36,13.37,482832.0,12.7961,12.8153,12.777,12.7866,482832.0
2018-05-15 13:40:00,13.36,13.38,13.35,13.37,585132.0,12.777,12.7961,12.7674,12.7866,585132.0
2018-05-15 13:45:00,13.38,13.41,13.37,13.41,588900.0,12.7961,12.8248,12.7866,12.8248,588900.0
2018-05-15 13:50:00,13.41,13.41,13.38,13.39,255168.0,12.8248,12.8248,12.7961,12.8057,255168.0
2018-05-15 13:55:00,13.4,13.4,13.27,13.28,2192232.0,12.8153,12.8153,12.6909,12.7005,2192232.0
2018-05-15 14:00:00,13.28,13.32,13.26,13.31,714840.0,12.7005,12.7387,12.6814,12.7292,714840.0
2018-05-15 14:05:00,13.31,13.32,13.29,13.31,502464.0,12.7292,12.7387,12.7101,12.7292,502464.0
2018-05-15 14:10:00,13.31,13.35,13.31,13.33,409044.0,12.7292,12.7674,12.7292,12.7483,409044.0
2018-05-15 14:15:00,13.33,13.35,13.31,13.34,487044.0,12.7483,12.7674,12.7292,12.7579,487044.0
2018-05-15 14:20:00,13.34,13.35,13.32,13.33,280908.0,12.7579,12.7674,12.7387,12.7483,280908.0
2018-05-15 14:25:00,13.33,13.4,13.28,13.37,1722624.0,12.7483,12.8153,12.7005,12.7866,1722624.0
2018-05-15 14:30:00,13.37,13.45,13.35,13.43,1247412.0,12.7866,12.8631,12.7674,12.8439,1247412.0
2018-05-15 14:35:00,13.44,13.47,13.4,13.4,1241832.0,12.8535,12.8822,12.8153,12.8153,1241832.0
2018-05-15 14:40:00,13.41,13.43,13.39,13.43,455088.0,12.8248,12.8439,12.8057,12.8439,455088.0
2018-05-15 14:45:00,13.43,13.43,13.36,13.37,580272.0,12.8439,12.8439,12.777,12.7866,580272.0
2018-05-15 14:50:00,13.37,13.42,13.37,13.42,360120.0,12.7866,12.8344,12.7866,12.8344,360120.0
2018-05-15 14:55:00,13.42,13.43,13.35,13.38,701532.0,12.8344,12.8439,12.7674,12.7961,701532.0
2018-05-15 15:00:00,13.39,13.4,13.35,13.39,335940.0,12.8057,12.8153,12.7674,12.8057,335940.0
2018-05-15 15:05:00,13.38,13.4,13.37,13.37,256032.0,12.7961,12.8153,12.7866,12.7866,256032.0
2018-05-15 15:10:00,13.37,13.38,13.35,13.35,494916.0,12.7866,12.7961,12.7674,12.7674,494916.0
2018-05-15 15:15:00,13.35,13.37,13.34,13.35,334608.0,12.7674,12.7866,12.7579,12.7674,334608.0
2018-05-15 15:20:00,13.35,13.37,13.32,13.32,802632.0,12.7674,12.7866,12.7387,12.7387,802632.0
2018-05-15 15:25:00,13.32,13.35,13.3,13.34,1829496.0,12.7387,12.7674,12.7196,12.7579,1829496.0
2018-05-15 15:30:00,13.34,13.37,13.33,13.37,1338288.0,12.7579,12.7866,12.7483,12.7866,1338288.0
2018-05-15 15:35:00,13.37,13.4,13.36,13.39,596412.0,12.7866,12.8153,12.777,12.8057,596412.0
2018-05-15 15:40:00,13.38,13.4,13.35,13.4,590580.0,12.7961,12.8153,12.7674,12.8153,590580.0
2018-05-15 15:45:00,13.39,13.39,13.36,13.38,533820.0,12.8057,12.8057,12.777,12.7961,533820.0
2018-05-15 15:50:00,13.38,13.46,13.38,13.44,998988.0,12.7961,12.8726,12.7961,12.8535,998988.0
2018-05-15 15:55:00,13.45,13.5,13.42,13.49,2696268.0,12.8631,12.9109,12.8344,12.9013,2696268.0
2018-05-16 09:30:00,13.52,13.58,13.52,13.54,3320508.0,12.93,12.9874,12.93,12.9491,3320508.0
2018-05-16 09:35:00,13.54,13.6,13.52,13.59,1017084.0,12.9491,13.0065,12.93,12.997,1017084.0
2018-05-16 09:40:00,13.59,13.59,13.51,13.53,1091400.0,12.997,12.997,12.9205,12.9396,1091400.0
2018-05-16 09:45:00,13.52,13.61,13.52,13.61,975384.0,12.93,13.0161,12.93,13.0161,975384.0
2018-05-16 09:50:00,13.61,13.66,13.61,13.65,1827456.0,13.0161,13.0639,13.0161,13.0543,1827456.0
2018-05-16 09:55:00,13.65,13.67,13.63,13.65,932436.0,13.0543,13.0735,13.0352,13.0543,932436.0
2018-05-16 10:00:00,13.66,13.68,13.63,13.64,1015356.0,13.0639,13.083,13.0352,13.0448,1015356.0
2018-05-16 10:05:00,13.64,13.65,13.61,13.62,847896.0,13.0448,13.0543,13.0161,13.0257,847896.0
2018-05-16 10:10:00,13.63,13.63,13.59,13.62,920964.0,13.0352,13.0352,12.997,13.0257,920964.0
2018-05-16 10:15:00,13.62,13.67,13.61,13.66,1036068.0,13.0257,13.0735,13.0161,13.0639,1036068.0
2018-05-16 10:20:00,13.66,13.68,13.62,13.66,1097220.0,13.0639,13.083,13.0257,13.0639,1097220.0
2018-05-16 10:25:00,13.66,13.67,13.63,13.65,355632.0,13.0639,13.0735,13.0352,13.0543,355632.0
2018-05-16 10:30:00,13.66,13.69,13.64,13.68,464124.0,13.0639,13.0926,13.0448,13.083,464124.0
2018-05-16 10:35:00,13.68,13.72,13.67,13.71,952248.0,13.083,13.1213,13.0735,13.1117,952248.0
2018-05-16 10:40:00,13.7,13.74,13.7,13.72,466464.0,13.1022,13.1404,13.1022,13.1213,466464.0
2018-05-16 10:45:00,13.72,13.73,13.69,13.71,514812.0,13.1213,13.1309,13.0926,13.1117,514812.0
2018-05-16 10:50:00,13.72,13.72,13.67,13.68,504984.0,13.1213,13.1213,13.0735,13.083,504984.0
2018-05-16 10:55:00,13.68,13.68,13.63,13.67,663000.0,13.083,13.083,13.0352,13.0735,663000.0
2018-05-16 11:00:00,13.66,13.66,13.61,13.63,786084.0,13.0639,13.0639,13.0161,13.0352,786084.0
2018-05-16 11:05:00,13.63,13.65,13.62,13.64,370596.0,13.0352,13.0543,13.0257,13.0448,370596.0
2018-05-16 11:10:00,13.64,13.65,13.6,13.61,377004.0,13.0448,13.0543,13.0065,13.0161,377004.0
2018-05-16 11:15:00,13.62,13.64,13.62,13.63,178188.0,13.0257,13.0448,13.0257,13.0352,178188.0
2018-05-16 11:20:00,13.63,13.66,13.6,13.61,578484.0,13.0352,13.0639,13.0065,13.0161,578484.0
2018-05-16 11:25:00,13.6,13.61,13.57,13.59,770028.0,13.0065,13.0161,12.9778,12.997,770028.0
2018-05-16 11:30:00,13.59,13.62,13.59,13.61,159888.0,12.997,13.0257,12.997,13.0161,159888.0
2018-05-16 11:35:00,13.61,13.62,13.6,13.61,234204.0,13.0161,13.0257,13.0065,13.0161,234204.0
2018-05-16 11:40:00,13.61,13.63,13.6,13.63,142512.0,13.0161,13.0352,13.0065,13.0352,142512.0
2018-05-16 11:45:00,13.63,13.66,13.61,13.66,361080.0,13.0352,13.0639,13.0161,13.0639,361080.0
2018-05-16 11:50:00,13.66,13.67,13.64,13.67,374664.0,13.0639,13.0735,13.0448,13.0735,374664.0
2018-05-16 11:55:00,13.68,13.69,13.67,13.69,448812.0,13.083,13.0926,13.0735,13.0926,448812.0
2018-05-16 12:00:00,13.7,13.72,13.69,13.71,448356.0,13.1022,13.1213,13.0926,13.1117,448356.0
2018-05-16 12:05:00,13.71,13.77,13.71,13.76,948420.0,13.1117,13.1691,13.1117,13.1595,948420.0
2018-05-16 12:10:00,13.76,13.78,13.76,13.77,658992.0,13.1595,13.1787,13.1595,13.1691,658992.0
2018-05-16 12:15:00,13.77,13.78,13.76,13.77,397584.0,13.1691,13.1787,13.1595,13.1691,397584.0
2018-05-16 12:20:00,13.77,13.77,13.74,13.75,357276.0,13.1691,13.1691,13.1404,13.15,357276.0
2018-05-16 12:25:00,13.75,13.77,13.74,13.77,471012.0,13.15,13.1691,13.1404,13.1691,471012.0
2018-05-16 12:30:00,13.77,13.83,13.77,13.83,967704.0,13.1691,13.2265,13.1691,13.2265,967704.0
2018-05-16 12:35:00,13.83,13.83,13.8,13.81,291612.0,13.2265,13.2265,13.1978,13.2074,291612.0
2018-05-16 12:40:00,13.81,13.82,13.79,13.8,279144.0,13.2074,13.2169,13.1882,13.1978,279144.0
2018-05-16 12:45:00,13.8,13.8,13.77,13.78,317244.0,13.1978,13.1978,13.1691,13.1787,317244.0
2018-05-16 12:50:00,13.78,13.81,13.78,13.79,383388.0,13.1787,13.2074,13.1787,13.1882,383388.0
2018-05-16 12:55:00,13.79,13.79,13.77,13.79,422880.0,13.1882,13.1882,13.1691,13.1882,422880.0
2018-05-16 13:00:00,13.79,13.81,13.79,13.81,135240.0,13.1882,13.2074,13.1882,13.2074,135240.0
2018-05-16 13:05:00,13.81,13.81,13.77,13.78,260064.0,13.2074,13.2074,13.1691,13.1787,260064.0
2018-05-16 13:10:00,13.78,13.78,13.74,13.76,299064.0,13.1787,13.1787,13.1404,13.1595,299064.0
2018-05-16 13:15:00,13.76,13.77,13.75,13.75,331788.0,13.1595,13.1691,13.15,13.15,331788.0
2018-05-16 13:20:00,13.75,13.78,13.74,13.75,373728.0,13.15,13.1787,13.1404,13.15,373728.0
2018-05-16 13:25:00,13.74,13.76,13.73,13.75,276432.0,13.1404,13.1595,13.1309,13.15,276432.0
2018-05-16 13:30:00,13.75,13.77,13.75,13.76,153768.0,13.15,13.1691,13.15,13.1595,153768.0
2018-05-16 13:35:00,13.76,13.77,13.75,13.76,132264.0,13.1595,13.1691,13.15,13.1595,132264.0
2018-05-16 13:40:00,13.76,13.78,13.73,13.74,219756.0,13.1595,13.1787,13.1309,13.1404,219756.0
2018-05-16 13:45:00,13.73,13.75,13.72,13.74,299556.0,13.1309,13.15,13.1213,13.1404,299556.0
2018-05-16 13:50:00,13.75,13.75,13.74,13.75,142596.0,13.15,13.15,13.1404,13.15,142596.0
2018-05-16 13:55:00,13.76,13.78,13.76,13.78,228996.0,13.1595,13.1787,13.1595,13.1787,228996.0
2018-05-16 14:00:00,13.77,13.8,13.76,13.79,357108.0,13.1691,13.1978,13.1595,13.1882,357108.0
2018-05-16 14:05:00,13.78,13.79,13.77,13.77,151296.0,13.1787,13.1882,13.1691,13.1691,151296.0
2018-05-16 14:10:00,13.78,13.79,13.76,13.77,106140.0,13.1787,13.1882,13.1595,13.1691,106140.0
2018-05-16 14:15:00,13.77,13.8,13.76,13.78,241896.0,13.1691,13.1978,13.1595,13.1787,241896.0
2018-05-16 14:20:00,13.79,13.79,13.75,13.76,295044.0,13.1882,13.1882,13.15,13.1595,295044.0
2018-05-16 14:25:00,13.76,13.77,13.74,13.77,272064.0,13.1595,13.1691,13.1404,13.1691,272064.0
2018-05-16 14:30:00,13.77,13.77,13.75,13.76,129960.0,13.1691,13.1691,13.15,13.1595,129960.0
2018-05-16 14:35:00,13.76,13.79,13.76,13.79,185064.0,13.1595,13.1882,13.1595,13.1882,185064.0
2018-05-16 14:40:00,13.79,13.81,13.78,13.79,331872.0,13.1882,13.2074,13.1787,13.1882,331872.0
2018-05-16 14:45:00,13.79,13.8,13.78,13.78,107868.0,13.1882,13.1978,13.1787,13.1787,107868.0
2018-05-16 14:50:00,13.78,13.8,13.78,13.79,254028.0,13.1787,13.1978,13.1787,13.1882,254028.0
2018-05-16 14:55:00,13.8,13.83,13.8,13.82,317964.0,13.1978,13.2265,13.1978,13.2169,317964.0
2018-05-16 15:00:00,13.82,13.82,13.75,13.77,478176.0,13.2169,13.2169,13.15,13.1691,478176.0
2018-05-16 15:05:00,13.77,13.78,13.74,13.77,310584.0,13.1691,13.1787,13.1404,13.1691,310584.0
2018-05-16 15:10:00,13.77,13.78,13.73,13.73,268716.0,13.1691,13.1787,13.1309,13.1309,268716.0
2018-05-16 15:15:00,13.73,13.75,13.72,13.74,390396.0,13.1309,13.15,13.1213,13.1404,390396.0
2018-05-16 15:20:00,13.74,13.77,13.74,13.75,384120.0,13.1404,13.1691,13.1404,13.15,384120.0
2018-05-16 15:25:00,13.76,13.77,13.74,13.74,252456.0,13.1595,13.1691,13.1404,13.1404,252456.0
2018-05-16 15:30:00,13.75,13.76,13.73,13.74,222684.0,13.15,13.1595,13.1309,13.1404,222684.0
2018-05-16 15:35:00,13.74,13.74,13.7,13.73,459648.0,13.1404,13.1404,13.1022,13.1309,459648.0
2018-05-16 15:40:00,13.73,13.73,13.7,13.71,230952.0,13.1309,13.1309,13.1022,13.1117,230952.0
2018-05-16 15:45:00,13.7,13.7,13.65,13.65,751152.0,13.1022,13.1022,13.0543,13.0543,751152.0
2018-05-16 15:50:00,13.66,13.71,13.65,13.7,444612.0,13.0639,13.1117,13.0543,13.1022,444612.0
2018-05-16 15:55:00,13.7,13.74,13.68,13.74,879216.0,13.1022,13.1404,13.083,13.1404,879216.0
2018-05-17 09:30:00,13.59,13.64,13.56,13.62,2085072.0,12.997,13.0448,12.9683,13.0257,2085072.0
2018-05-17 09:35:00,13.63,13.67,13.61,13.62,1241928.0,13.0352,13.0735,13.0161,13.0257,1241928.0
2018-05-17 09:40:00,13.63,13.63,13.56,13.59,1577904.0,13.0352,13.0352,12.9683,12.997,1577904.0
2018-05-17 09:45:00,13.59,13.64,13.59,13.63,744660.0,12.997,13.0448,12.997,13.0352,744660.0
2018-05-17 09:50:00,13.64,13.67,13.61,13.62,897492.0,13.0448,13.0735,13.0161,13.0257,897492.0
2018-05-17 09:55:00,13.62,13.63,13.6,13.61,533496.0,13.0257,13.0352,13.0065,13.0161,533496.0
2018-05-17 10:00:00,13.61,13.69,13.61,13.69,773148.0,13.0161,13.0926,13.0161,13.0926,773148.0
2018-05-17 10:05:00,13.69,13.73,13.68,13.71,1428288.0,13.0926,13.1309,13.083,13.1117,1428288.0
2018-05-17 10:10:00,13.71,13.72,13.68,13.68,596364.0,13.1117,13.1213,13.083,13.083,596364.0
2018-05-17 10:15:00,13.68,13.73,13.68,13.72,339624.0,13.083,13.1309,13.083,13.1213,339624.0
2018-05-17 10:20:00,13.71,13.77,13.71,13.76,1142544.0,13.1117,13.1691,13.1117,13.1595,1142544.0
2018-05-17 10:25:00,13.76,13.76,13.73,13.75,520500.0,13.1595,13.1595,13.1309,13.15,520500.0
2018-05-17 10:30:00,13.75,13.8,13.73,13.8,645276.0,13.15,13.1978,13.1309,13.1978,645276.0
2018-05-17 10:35:00,13.8,13.85,13.79,13.84,1235508.0,13.1978,13.2456,13.1882,13.2361,1235508.0
2018-05-17 10:40:00,13.83,13.86,13.83,13.83,1045320.0,13.2265,13.2552,13.2265,13.2265,1045320.0
2018-05-17 10:45:00,13.83,13.85,13.82,13.83,405216.0,13.2265,13.2456,13.2169,13.2265,405216.0
2018-05-17 10:50:00,13.84,13.87,13.82,13.87,726972.0,13.2361,13.2647,13.2169,13.2647,726972.0
2018-05-17 10:55:00,13.86,13.89,13.86,13.88,706356.0,13.2552,13.2839,13.2552,13.2743,706356.0
2018-05-17 11:00:00,13.88,13.88,13.83,13.84,644016.0,13.2743,13.2743,13.2265,13.2361,644016.0
2018-05-17 11:05:00,13.84,13.85,13.82,13.83,591180.0,13.2361,13.2456,13.2169,13.2265,591180.0
2018-05-17 11:10:00,13.83,13.86,13.83,13.84,593760.0,13.2265,13.2552,13.2265,13.2361,593760.0
2018-05-17 11:15:00,13.83,13.83,13.81,13.82,599304.0,13.2265,13.2265,13.2074,13.2169,599304.0
2018-05-17 11:20:00,13.83,13.83,13.8,13.81,279180.0,13.2265,13.2265,13.1978,13.2074,279180.0
2018-05-17 11:25:00,13.82,13.83,13.8,13.81,294444.0,13.2169,13.2265,13.1978,13.2074,294444.0
2018-05-17 11:30:00,13.82,13.83,13.78,13.78,709992.0,13.2169,13.2265,13.1787,13.1787,709992.0
2018-05-17 11:35:00,13.79,13.81,13.77,13.8,515388.0,13.1882,13.2074,13.1691,13.1978,515388.0
2018-05-17 11:40:00,13.79,13.81,13.78,13.78,117396.0,13.1882,13.2074,13.1787,13.1787,117396.0
2018-05-17 11:45:00,13.78,13.79,13.75,13.76,296640.0,13.1787,13.1882,13.15,13.1595,296640.0
2018-05-17 11:50:00,13.77,13.77,13.74,13.74,485220.0,13.1691,13.1691,13.1404,13.1404,485220.0
2018-05-17 11:55:00,13.74,13.76,13.74,13.74,478488.0,13.1404,13.1595,13.1404,13.1404,478488.0
2018-05-17 12:00:00,13.74,13.76,13.74,13.74,218076.0,13.1404,13.1595,13.1404,13.1404,218076.0
2018-05-17 12:05:00,13.74,13.75,13.72,13.74,497280.0,13.1404,13.15,13.1213,13.1404,497280.0
2018-05-17 12:10:00,13.73,13.76,13.72,13.76,610884.0,13.1309,13.1595,13.1213,13.1595,610884.0
2018-05-17 12:15:00,13.76,13.78,13.76,13.77,190020.0,13.1595,13.1787,13.1595,13.1691,190020.0
2018-05-17 12:20:00,13.77,13.79,13.77,13.78,191688.0,13.1691,13.1882,13.1691,13.1787,191688.0
2018-05-17 12:25:00,13.78,13.78,13.76,13.77,269760.0,13.1787,13.1787,13.1595,13.1691,269760.0
2018-05-17 12:30:00,13.77,13.78,13.75,13.78,202944.0,13.1691,13.1787,13.15,13.1787,202944.0
2018-05-17 12:35:00,13.78,13.78,13.72,13.72,228048.0,13.1787,13.1787,13.1213,13.1213,228048.0
2018-05-17 12:40:00,13.73,13.73,13.64,13.67,1799712.0,13.1309,13.1309,13.0448,13.0735,1799712.0
2018-05-17 12:45:00,13.66,13.67,13.63,13.64,330792.0,13.0639,13.0735,13.0352,13.0448,330792.0
2018-05-17 12:50:00,13.65,13.65,13.63,13.64,321924.0,13.0543,13.0543,13.0352,13.0448,321924.0
2018-05-17 12:55:00,13.63,13.64,13.61,13.63,457896.0,13.0352,13.0448,13.0161,13.0352,457896.0
2018-05-17 13:00:00,13.63,13.66,13.62,13.65,371364.0,13.0352,13.0639,13.0257,13.0543,371364.0
2018-05-17 13:05:00,13.65,13.65,13.63,13.65,246036.0,13.0543,13.0543,13.0352,13.0543,246036.0
2018-05-17 13:10:00,13.65,13.65,13.6,13.63,668496.0,13.0543,13.0543,13.0065,13.0352,668496.0
2018-05-17 13:15:00,13.63,13.65,13.63,13.63,289608.0,13.0352,13.0543,13.0352,13.0352,289608.0
2018-05-17 13:20:00,13.64,13.67,13.63,13.65,256212.0,13.0448,13.0735,13.0352,13.0543,256212.0
2018-05-17 13:25:00,13.66,13.66,13.62,13.64,275412.0,13.0639,13.0639,13.0257,13.0448,275412.0
2018-05-17 13:30:00,13.65,13.65,13.63,13.64,199200.0,13.0543,13.0543,13.0352,13.0448,199200.0
2018-05-17 13:35:00,13.64,13.64,13.62,13.63,188076.0,13.0448,13.0448,13.0257,13.0352,188076.0
2018-05-17 13:40:00,13.64,13.64,13.55,13.56,929760.0,13.0448,13.0448,12.9587,12.9683,929760.0
2018-05-17 13:45:00,13.55,13.57,13.54,13.57,412440.0,12.9587,12.9778,12.9491,12.9778,412440.0
2018-05-17 13:50:00,13.57,13.6,13.54,13.54,717132.0,12.9778,13.0065,12.9491,12.9491,717132.0
2018-05-17 13:55:00,13.55,13.55,13.47,13.48,1339200.0,12.9587,12.9587,12.8822,12.8918,1339200.0
2018-05-17 14:00:00,13.47,13.49,13.38,13.41,1837428.0,12.8822,12.9013,12.7961,12.8248,1837428.0
2018-05-17 14:05:00,13.4,13.46,13.38,13.46,871668.0,12.8153,12.8726,12.7961,12.8726,871668.0
2018-05-17 14:10:00,13.46,13.48,13.45,13.47,567792.0,12.8726,12.8918,12.8631,12.8822,567792.0
2018-05-17 14:15:00,13.47,13.54,13.47,13.54,543540.0,12.8822,12.9491,12.8822,12.9491,543540.0
2018-05-17 14:20:00,13.54,13.54,13.51,13.52,464352.0,12.9491,12.9491,12.9205,12.93,464352.0
2018-05-17 14:25:00,13.52,13.55,13.51,13.54,307212.0,12.93,12.9587,12.9205,12.9491,307212.0
2018-05-17 14:30:00,13.54,13.58,13.54,13.56,446916.0,12.9491,12.9874,12.9491,12.9683,446916.0
2018-05-17 14:35:00,13.57,13.57,13.52,13.55,355920.0,12.9778,12.9778,12.93,12.9587,355920.0
2018-05-17 14:40:00,13.55,13.61,13.55,13.59,580800.0,12.9587,13.0161,12.9587,12.997,580800.0
2018-05-17 14:45:00,13.58,13.6,13.56,13.6,292032.0,12.9874,13.0065,12.9683,13.0065,292032.0
2018-05-17 14:50:00,13.6,13.62,13.58,13.62,504612.0,13.0065,13.0257,12.9874,13.0257,504612.0
2018-05-17 14:55:00,13.62,13.63,13.6,13.63,409764.0,13.0257,13.0352,13.0065,13.0352,409764.0
2018-05-17 15:00:00,13.63,13.66,13.62,13.64,543384.0,13.0352,13.0639,13.0257,13.0448,543384.0
2018-05-17 15:05:00,13.64,13.65,13.63,13.65,521856.0,13.0448,13.0543,13.0352,13.0543,521856.0
2018-05-17 15:10:00,13.65,13.65,13.58,13.6,497136.0,13.0543,13.0543,12.9874,13.0065,497136.0
2018-05-17 15:15:00,13.6,13.6,13.56,13.58,393732.0,13.0065,13.0065,12.9683,12.9874,393732.0
2018-05-17 15:20:00,13.58,13.62,13.58,13.62,510744.0,12.9874,13.0257,12.9874,13.0257,510744.0
2018-05-17 15:25:00,13.62,13.63,13.55,13.57,515040.0,13.0257,13.0352,12.9587,12.9778,515040.0
2018-05-17 15:30:00,13.57,13.58,13.56,13.58,262908.0,12.9778,12.9874,12.9683,12.9874,262908.0
2018-05-17 15:35:00,13.58,13.58,13.56,13.57,120132.0,12.9874,12.9874,12.9683,12.9778,120132.0
2018-05-17 15:40:00,13.57,13.61,13.54,13.59,314676.0,12.9778,13.0161,12.9491,12.997,314676.0
2018-05-17 15:45:00,13.6,13.62,13.57,13.62,203736.0,13.0065,13.0257,12.9778,13.0257,203736.0
2018-05-17 15:50:00,13.62,13.63,13.55,13.57,404124.0,13.0257,13.0352,12.9587,12.9778,404124.0
2018-05-17 15:55:00,13.57,13.59,13.56,13.57,1200360.0,12.9778,12.997,12.9683,12.9778,1200360.0
2018-05-18 09:30:00,13.42,13.47,13.38,13.39,2612808.0,12.8344,12.8822,12.7961,12.8057,2612808.0
2018-05-18 09:35:00,13.39,13.46,13.37,13.44,974760.0,12.8057,12.8726,12.7866,12.8535,974760.0
2018-05-18 09:40:00,13.43,13.48,13.43,13.46,1002276.0,12.8439,12.8918,12.8439,12.8726,1002276.0
2018-05-18 09:45:00,13.46,13.5,13.43,13.48,1104036.0,12.8726,12.9109,12.8439,12.8918,1104036.0
2018-05-18 09:50:00,13.48,13.48,13.38,13.38,1201656.0,12.8918,12.8918,12.7961,12.7961,1201656.0
2018-05-18 09:55:00,13.38,13.42,13.38,13.41,667812.0,12.7961,12.8344,12.7961,12.8248,667812.0
2018-05-18 10:00:00,13.41,13.43,13.35,13.37,1255404.0,12.8248,12.8439,12.7674,12.7866,1255404.0
2018-05-18 10:05:00,13.37,13.41,13.33,13.38,1194948.0,12.7866,12.8248,12.7483,12.7961,1194948.0
2018-05-18 10:10:00,13.37,13.41,13.36,13.41,494148.0,12.7866,12.8248,12.777,12.8248,494148.0
2018-05-18 10:15:00,13.41,13.42,13.38,13.41,445896.0,12.8248,12.8344,12.7961,12.8248,445896.0
2018-05-18 10:20:00,13.42,13.5,13.42,13.47,1081368.0,12.8344,12.9109,12.8344,12.8822,1081368.0
2018-05-18 10:25:00,13.48,13.48,13.44,13.45,379452.0,12.8918,12.8918,12.8535,12.8631,379452.0
2018-05-18 10:30:00,13.45,13.45,13.35,13.36,935328.0,12.8631,12.8631,12.7674,12.777,935328.0
2018-05-18 10:35:00,13.36,13.38,13.31,13.36,1455792.0,12.777,12.7961,12.7292,12.777,1455792.0
2018-05-18 10:40:00,13.36,13.4,13.31,13.38,711852.0,12.777,12.8153,12.7292,12.7961,711852.0
2018-05-18 10:45:00,13.38,13.44,13.37,13.41,581472.0,12.7961,12.8535,12.7866,12.8248,581472.0
2018-05-18 10:50:00,13.41,13.44,13.4,13.41,470568.0,12.8248,12.8535,12.8153,12.8248,470568.0
2018-05-18 10:55:00,13.41,13.42,13.38,13.41,368940.0,12.8248,12.8344,12.7961,12.8248,368940.0
2018-05-18 11:00:00,13.41,13.46,13.41,13.45,524412.0,12.8248,12.8726,12.8248,12.8631,524412.0
2018-05-18 11:05:00,13.45,13.49,13.44,13.46,588672.0,12.8631,12.9013,12.8535,12.8726,588672.0
2018-05-18 11:10:00,13.46,13.49,13.45,13.46,526896.0,12.8726,12.9013,12.8631,12.8726,526896.0
2018-05-18 11:15:00,13.45,13.51,13.43,13.5,714492.0,12.8631,12.9205,12.8439,12.9109,714492.0
2018-05-18 11:20:00,13.5,13.53,13.48,13.5,707340.0,12.9109,12.9396,12.8918,12.9109,707340.0
2018-05-18 11:25:00,13.49,13.5,13.47,13.48,415764.0,12.9013,12.9109,12.8822,12.8918,415764.0
2018-05-18 11:30:00,13.49,13.52,13.48,13.48,824100.0,12.9013,12.93,12.8918,12.8918,824100.0
2018-05-18 11:35:00,13.48,13.55,13.48,13.54,675432.0,12.8918,12.9587,12.8918,12.9491,675432.0
2018-05-18 11:40:00,13.54,13.56,13.53,13.55,523392.0,12.9491,12.9683,12.9396,12.9587,523392.0
2018-05-18 11:45:00,13.55,13.56,13.49,13.51,702672.0,12.9587,12.9683,12.9013,12.9205,702672.0
2018-05-18 11:50:00,13.5,13.54,13.49,13.53,318456.0,12.9109,12.9491,12.9013,12.9396,318456.0
2018-05-18 11:55:00,13.54,13.54,13.51,13.52,260304.0,12.9491,12.9491,12.9205,12.93,260304.0
2018-05-18 12:00:00,13.52,13.52,13.47,13.47,251076.0,12.93,12.93,12.8822,12.8822,251076.0
2018-05-18 12:05:00,13.47,13.49,13.46,13.47,206304.0,12.8822,12.9013,12.8726,12.8822,206304.0
2018-05-18 12:10:00,13.46,13.49,13.45,13.46,301020.0,12.8726,12.9013,12.8631,12.8726,301020.0
2018-05-18 12:15:00,13.47,13.49,13.45,13.47,510492.0,12.8822,12.9013,12.8631,12.8822,510492.0
2018-05-18 12:20:00,13.48,13.48,13.46,13.47,162108.0,12.8918,12.8918,12.8726,12.8822,162108.0
2018-05-18 12:25:00,13.48,13.48,13.44,13.45,177912.0,12.8918,12.8918,12.8535,12.8631,177912.0
2018-05-18 12:30:00,13.45,13.46,13.43,13.45,360888.0,12.8631,12.8726,12.8439,12.8631,360888.0
2018-05-18 12:35:00,13.45,13.46,13.42,13.45,234744.0,12.8631,12.8726,12.8344,12.8631,234744.0
2018-05-18 12:40:00,13.45,13.48,13.45,13.47,151992.0,12.8631,12.8918,12.8631,12.8822,151992.0
2018-05-18 12:45:00,13.47,13.48,13.47,13.47,117384.0,12.8822,12.8918,12.8822,12.8822,117384.0
2018-05-18 12:50:00,13.47,13.48,13.43,13.44,280956.0,12.8822,12.8918,12.8439,12.8535,280956.0
2018-05-18 12:55:00,13.44,13.47,13.43,13.47,331512.0,12.8535,12.8822,12.8439,12.8822,331512.0
2018-05-18 13:00:00,13.47,13.47,13.44,13.45,368640.0,12.8822,12.8822,12.8535,12.8631,368640.0
2018-05-18 13:05:00,13.45,13.46,13.45,13.45,121620.0,12.8631,12.8726,12.8631,12.8631,121620.0
2018-05-18 13:10:00,13.45,13.47,13.43,13.46,190620.0,12.8631,12.8822,12.8439,12.8726,190620.0
2018-05-18 13:15:00,13.46,13.49,13.46,13.48,352032.0,12.8726,12.9013,12.8726,12.8918,352032.0
2018-05-18 13:20:00,13.48,13.49,13.46,13.49,307080.0,12.8918,12.9013,12.8726,12.9013,307080.0
2018-05-18 13:25:00,13.49,13.49,13.46,13.46,238752.0,12.9013,12.9013,12.8726,12.8726,238752.0
2018-05-18 13:30:00,13.46,13.47,13.41,13.42,418584.0,12.8726,12.8822,12.8248,12.8344,418584.0
2018-05-18 13:35:00,13.41,13.43,13.4,13.42,561528.0,12.8248,12.8439,12.8153,12.8344,561528.0
2018-05-18 13:40:00,13.42,13.43,13.4,13.4,308796.0,12.8344,12.8439,12.8153,12.8153,308796.0
2018-05-18 13:45:00,13.4,13.41,13.4,13.41,150276.0,12.8153,12.8248,12.8153,12.8248,150276.0
2018-05-18 13:50:00,13.41,13.42,13.4,13.41,226080.0,12.8248,12.8344,12.8153,12.8248,226080.0
2018-05-18 13:55:00,13.41,13.44,13.41,13.42,137508.0,12.8248,12.8535,12.8248,12.8344,137508.0
2018-05-18 14:00:00,13.42,13.42,13.4,13.4,241488.0,12.8344,12.8344,12.8153,12.8153,241488.0
2018-05-18 14:05:00,13.41,13.42,13.4,13.42,176568.0,12.8248,12.8344,12.8153,12.8344,176568.0
2018-05-18 14:10:00,13.42,13.43,13.4,13.42,123480.0,12.8344,12.8439,12.8153,12.8344,123480.0
2018-05-18 14:15:00,13.41,13.43,13.39,13.43,283896.0,12.8248,12.8439,12.8057,12.8439,283896.0
2018-05-18 14:20:00,13.42,13.43,13.42,13.43,419052.0,12.8344,12.8439,12.8344,12.8439,419052.0
2018-05-18 14:25:00,13.42,13.43,13.42,13.43,86052.0,12.8344,12.8439,12.8344,12.8439,86052.0
2018-05-18 14:30:00,13.42,13.43,13.41,13.43,76620.0,12.8344,12.8439,12.8248,12.8439,76620.0
2018-05-18 14:35:00,13.43,13.45,13.42,13.44,178932.0,12.8439,12.8631,12.8344,12.8535,178932.0
2018-05-18 14:40:00,13.44,13.45,13.43,13.43,192912.0,12.8535,12.8631,12.8439,12.8439,192912.0
2018-05-18 14:45:00,13.42,13.44,13.42,13.43,106176.0,12.8344,12.8535,12.8344,12.8439,106176.0
2018-05-18 14:50:00,13.43,13.44,13.43,13.44,77604.0,12.8439,12.8535,12.8439,12.8535,77604.0
2018-05-18 14:55:00,13.44,13.45,13.42,13.43,252636.0,12.8535,12.8631,12.8344,12.8439,252636.0
2018-05-18 15:00:00,13.44,13.44,13.4,13.4,320724.0,12.8535,12.8535,12.8153,12.8153,320724.0
2018-05-18 15:05:00,13.4,13.42,13.4,13.41,183216.0,12.8153,12.8344,12.8153,12.8248,183216.0
2018-05-18 15:10:00,13.41,13.41,13.4,13.41,122952.0,12.8248,12.8248,12.8153,12.8248,122952.0
2018-05-18 15:15:00,13.4,13.4,13.39,13.4,129576.0,12.8153,12.8153,12.8057,12.8153,129576.0
2018-05-18 15:20:00,13.4,13.42,13.4,13.4,359472.0,12.8153,12.8344,12.8153,12.8153,359472.0
2018-05-18 15:25:00,13.4,13.4,13.39,13.4,240528.0,12.8153,12.8153,12.8057,12.8153,240528.0
2018-05-18 15:30:00,13.4,13.41,13.39,13.39,160356.0,12.8153,12.8248,12.8057,12.8057,160356.0
2018-05-18 15:35:00,13.39,13.42,13.39,13.42,297864.0,12.8057,12.8344,12.8057,12.8344,297864.0
2018-05-18 15:40:00,13.42,13.43,13.41,13.41,276252.0,12.8344,12.8439,12.8248,12.8248,276252.0
2018-05-18 15:45:00,13.41,13.42,13.39,13.42,513840.0,12.8248,12.8344,12.8057,12.8344,513840.0
2018-05-18 15:50:00,13.42,13.42,13.38,13.39,823440.0,12.8344,12.8344,12.7961,12.8057,823440.0
2018-05-18 15:55:00,13.39,13.4,13.36,13.37,1850856.0,12.8057,12.8153,12.777,12.7866,1850856.0
2018-05-21 09:30:00,13.67,13.81,13.67,13.78,5225868.0,13.0735,13.2074,13.0735,13.1787,5225868.0
2018-05-21 09:35:00,13.78,13.85,13.78,13.82,2355384.0,13.1787,13.2456,13.1787,13.2169,2355384.0
2018-05-21 09:40:00,13.82,13.85,13.8,13.84,1306464.0,13.2169,13.2456,13.1978,13.2361,1306464.0
2018-05-21 09:45:00,13.84,13.85,13.8,13.81,935532.0,13.2361,13.2456,13.1978,13.2074,935532.0
2018-05-21 09:50:00,13.82,13.83,13.76,13.78,1356240.0,13.2169,13.2265,13.1595,13.1787,1356240.0
2018-05-21 09:55:00,13.77,13.81,13.77,13.79,775488.0,13.1691,13.2074,13.1691,13.1882,775488.0
2018-05-21 10:00:00,13.8,13.82,13.78,13.78,1049748.0,13.1978,13.2169,13.1787,13.1787,1049748.0
2018-05-21 10:05:00,13.77,13.77,13.73,13.77,1313688.0,13.1691,13.1691,13.1309,13.1691,1313688.0
2018-05-21 10:10:00,13.77,13.78,13.75,13.78,361344.0,13.1691,13.1787,13.15,13.1787,361344.0
2018-05-21 10:15:00,13.78,13.79,13.74,13.75,574404.0,13.1787,13.1882,13.1404,13.15,574404.0
2018-05-21 10:20:00,13.75,13.75,13.72,13.72,446520.0,13.15,13.15,13.1213,13.1213,446520.0
2018-05-21 10:25:00,13.71,13.75,13.71,13.73,370608.0,13.1117,13.15,13.1117,13.1309,370608.0
2018-05-21 10:30:00,13.74,13.79,13.74,13.78,811632.0,13.1404,13.1882,13.1404,13.1787,811632.0
2018-05-21 10:35:00,13.78,13.8,13.76,13.76,436572.0,13.1787,13.1978,13.1595,13.1595,436572.0
2018-05-21 10:40:00,13.76,13.79,13.74,13.78,547992.0,13.1595,13.1882,13.1404,13.1787,547992.0
2018-05-21 10:45:00,13.78,13.79,13.76,13.77,353388.0,13.1787,13.1882,13.1595,13.1691,353388.0
2018-05-21 10:50:00,13.77,13.77,13.74,13.75,531264.0,13.1691,13.1691,13.1404,13.15,531264.0
2018-05-21 10:55:00,13.75,13.76,13.74,13.76,244668.0,13.15,13.1595,13.1404,13.1595,244668.0
2018-05-21 11:00:00,13.76,13.78,13.72,13.73,613560.0,13.1595,13.1787,13.1213,13.1309,613560.0
2018-05-21 11:05:00,13.73,13.73,13.7,13.72,585072.0,13.1309,13.1309,13.1022,13.1213,585072.0
2018-05-21 11:10:00,13.71,13.72,13.65,13.65,1007436.0,13.1117,13.1213,13.0543,13.0543,1007436.0
2018-05-21 11:15:00,13.66,13.66,13.6,13.61,1157808.0,13.0639,13.0639,13.0065,13.0161,1157808.0
2018-05-21 11:20:00,13.61,13.62,13.56,13.56,1044816.0,13.0161,13.0257,12.9683,12.9683,1044816.0
2018-05-21 11:25:00,13.56,13.57,13.47,13.5,2043840.0,12.9683,12.9778,12.8822,12.9109,2043840.0
2018-05-21 11:30:00,13.5,13.52,13.42,13.44,1469724.0,12.9109,12.93,12.8344,12.8535,1469724.0
2018-05-21 11:35:00,13.44,13.5,13.42,13.5,1475784.0,12.8535,12.9109,12.8344,12.9109,1475784.0
2018-05-21 11:40:00,13.49,13.5,13.46,13.49,686364.0,12.9013,12.9109,12.8726,12.9013,686364.0
2018-05-21 11:45:00,13.49,13.53,13.47,13.51,743220.0,12.9013,12.9396,12.8822,12.9205,743220.0
2018-05-21 11:50:00,13.51,13.54,13.5,13.53,635760.0,12.9205,12.9491,12.9109,12.9396,635760.0
2018-05-21 11:55:00,13.53,13.56,13.52,13.56,534780.0,12.9396,12.9683,12.93,12.9683,534780.0
2018-05-21 12:00:00,13.56,13.57,13.54,13.57,575400.0,12.9683,12.9778,12.9491,12.9778,575400.0
2018-05-21 12:05:00,13.57,13.57,13.53,13.55,439716.0,12.9778,12.9778,12.9396,12.9587,439716.0
2018-05-21 12:10:00,13.55,13.64,13.55,13.63,905016.0,12.9587,13.0448,12.9587,13.0352,905016.0
2018-05-21 12:15:00,13.63,13.63,13.61,13.62,583224.0,13.0352,13.0352,13.0161,13.0257,583224.0
2018-05-21 12:20:00,13.62,13.62,13.59,13.6,468096.0,13.0257,13.0257,12.997,13.0065,468096.0
2018-05-21 12:25:00,13.6,13.61,13.59,13.6,169464.0,13.0065,13.0161,12.997,13.0065,169464.0
2018-05-21 12:30:00,13.6,13.62,13.59,13.6,506376.0,13.0065,13.0257,12.997,13.0065,506376.0
2018-05-21 12:35:00,13.61,13.61,13.59,13.59,532044.0,13.0161,13.0161,12.997,12.997,532044.0
2018-05-21 12:40:00,13.59,13.62,13.58,13.62,529968.0,12.997,13.0257,12.9874,13.0257,529968.0
2018-05-21 12:45:00,13.62,13.62,13.59,13.59,720276.0,13.0257,13.0257,12.997,12.997,720276.0
2018-05-21 12:50:00,13.59,13.62,13.59,13.6,269328.0,12.997,13.0257,12.997,13.0065,269328.0
2018-05-21 12:55:00,13.6,13.62,13.6,13.61,226332.0,13.0065,13.0257,13.0065,13.0161,226332.0
2018-05-21 13:00:00,13.61,13.62,13.6,13.61,252468.0,13.0161,13.0257,13.0065,13.0161,252468.0
2018-05-21 13:05:00,13.61,13.66,13.61,13.66,497988.0,13.0161,13.0639,13.0161,13.0639,497988.0
2018-05-21 13:10:00,13.66,13.68,13.64,13.66,609228.0,13.0639,13.083,13.0448,13.0639,609228.0
2018-05-21 13:15:00,13.65,13.66,13.65,13.66,229752.0,13.0543,13.0639,13.0543,13.0639,229752.0
2018-05-21 13:20:00,13.66,13.66,13.63,13.64,290508.0,13.0639,13.0639,13.0352,13.0448,290508.0
2018-05-21 13:25:00,13.64,13.65,13.62,13.63,345720.0,13.0448,13.0543,13.0257,13.0352,345720.0
2018-05-21 13:30:00,13.63,13.65,13.6,13.6,322272.0,13.0352,13.0543,13.0065,13.0065,322272.0
2018-05-21 13:35:00,13.61,13.61,13.59,13.61,292596.0,13.0161,13.0161,12.997,13.0161,292596.0
2018-05-21 13:40:00,13.6,13.62,13.6,13.62,134136.0,13.0065,13.0257,13.0065,13.0257,134136.0
2018-05-21 13:45:00,13.63,13.64,13.61,13.62,278316.0,13.0352,13.0448,13.0161,13.0257,278316.0
2018-05-21 13:50:00,13.62,13.62,13.61,13.61,132336.0,13.0257,13.0257,13.0161,13.0161,132336.0
2018-05-21 13:55:00,13.61,13.62,13.6,13.62,119400.0,13.0161,13.0257,13.0065,13.0257,119400.0
2018-05-21 14:00:00,13.62,13.62,13.56,13.58,551160.0,13.0257,13.0257,12.9683,12.9874,551160.0
2018-05-21 14:05:00,13.58,13.59,13.57,13.59,211260.0,12.9874,12.997,12.9778,12.997,211260.0
2018-05-21 14:10:00,13.59,13.6,13.54,13.55,519624.0,12.997,13.0065,12.9491,12.9587,519624.0
2018-05-21 14:15:00,13.55,13.55,13.51,13.52,377712.0,12.9587,12.9587,12.9205,12.93,377712.0
2018-05-21 14:20:00,13.51,13.53,13.5,13.53,531300.0,12.9205,12.9396,12.9109,12.9396,531300.0
2018-05-21 14:25:00,13.53,13.54,13.5,13.51,298452.0,12.9396,12.9491,12.9109,12.9205,298452.0
2018-05-21 14:30:00,13.5,13.5,13.43,13.45,1095096.0,12.9109,12.9109,12.8439,12.8631,1095096.0
2018-05-21 14:35:00,13.46,13.48,13.45,13.48,331488.0,12.8726,12.8918,12.8631,12.8918,331488.0
2018-05-21 14:40:00,13.49,13.49,13.47,13.49,368604.0,12.9013,12.9013,12.8822,12.9013,368604.0
2018-05-21 14:45:00,13.49,13.52,13.49,13.51,386064.0,12.9013,12.93,12.9013,12.9205,386064.0
2018-05-21 14:50:00,13.51,13.53,13.5,13.53,472560.0,12.9205,12.9396,12.9109,12.9396,472560.0
2018-05-21 14:55:00,13.53,13.54,13.52,13.52,248136.0,12.9396,12.9491,12.93,12.93,248136.0
2018-05-21 15:00:00,13.52,13.52,13.5,13.5,338988.0,12.93,12.93,12.9109,12.9109,338988.0
2018-05-21 15:05:00,13.5,13.52,13.49,13.51,197808.0,12.9109,12.93,12.9013,12.9205,197808.0
2018-05-21 15:10:00,13.5,13.56,13.5,13.54,874140.0,12.9109,12.9683,12.9109,12.9491,874140.0
2018-05-21 15:15:00,13.54,13.55,13.52,13.53,324552.0,12.9491,12.9587,12.93,12.9396,324552.0
2018-05-21 15:20:00,13.53,13.54,13.53,13.53,156228.0,12.9396,12.9491,12.9396,12.9396,156228.0
2018-05-21 15:25:00,13.53,13.53,13.49,13.51,466560.0,12.9396,12.9396,12.9013,12.9205,466560.0
2018-05-21 15:30:00,13.51,13.52,13.49,13.51,125460.0,12.9205,12.93,12.9013,12.9205,125460.0
2018-05-21 15:35:00,13.5,13.52,13.49,13.51,198072.0,12.9109,12.93,12.9013,12.9205,198072.0
2018-05-21 15:40:00,13.51,13.54,13.5,13.51,446448.0,12.9205,12.9491,12.9109,12.9205,446448.0
2018-05-21 15:45:00,13.51,13.53,13.51,13.53,356748.0,12.9205,12.9396,12.9205,12.9396,356748.0
2018-05-21 15:50:00,13.53,13.6,13.53,13.59,1200384.0,12.9396,13.0065,12.9396,12.997,1200384.0
2018-05-21 15:55:00,13.6,13.61,13.56,13.59,1842096.0,13.0065,13.0161,12.9683,12.997,1842096.0
2018-05-22 09:30:00,13.77,13.8,13.75,13.79,2810868.0,13.1691,13.1978,13.15,13.1882,2810868.0
2018-05-22 09:35:00,13.79,13.84,13.77,13.81,2552340.0,13.1882,13.2361,13.1691,13.2074,2552340.0
2018-05-22 09:40:00,13.81,13.82,13.76,13.77,1105584.0,13.2074,13.2169,13.1595,13.1691,1105584.0
2018-05-22 09:45:00,13.78,13.79,13.74,13.78,928572.0,13.1787,13.1882,13.1404,13.1787,928572.0
2018-05-22 09:50:00,13.78,13.78,13.73,13.73,832428.0,13.1787,13.1787,13.1309,13.1309,832428.0
2018-05-22 09:55:00,13.74,13.74,13.7,13.73,794544.0,13.1404,13.1404,13.1022,13.1309,794544.0
2018-05-22 10:00:00,13.73,13.73,13.68,13.7,526848.0,13.1309,13.1309,13.083,13.1022,526848.0
2018-05-22 10:05:00,13.69,13.74,13.68,13.72,669216.0,13.0926,13.1404,13.083,13.1213,669216.0
2018-05-22 10:10:00,13.72,13.72,13.62,13.63,1053924.0,13.1213,13.1213,13.0257,13.0352,1053924.0
2018-05-22 10:15:00,13.63,13.63,13.58,13.6,1995564.0,13.0352,13.0352,12.9874,13.0065,1995564.0
2018-05-22 10:20:00,13.6,13.65,13.6,13.6,625776.0,13.0065,13.0543,13.0065,13.0065,625776.0
2018-05-22 10:25:00,13.61,13.62,13.56,13.58,1011396.0,13.0161,13.0257,12.9683,12.9874,1011396.0
2018-05-22 10:30:00,13.58,13.64,13.56,13.63,988128.0,12.9874,13.0448,12.9683,13.0352,988128.0
2018-05-22 10:35:00,13.63,13.66,13.6,13.64,720756.0,13.0352,13.0639,13.0065,13.0448,720756.0
2018-05-22 10:40:00,13.65,13.66,13.62,13.65,568356.0,13.0543,13.0639,13.0257,13.0543,568356.0
2018-05-22 10:45:00,13.65,13.65,13.6,13.64,506376.0,13.0543,13.0543,13.0065,13.0448,506376.0
2018-05-22 10:50:00,13.64,13.67,13.63,13.65,625476.0,13.0448,13.0735,13.0352,13.0543,625476.0
2018-05-22 10:55:00,13.65,13.66,13.62,13.63,386244.0,13.0543,13.0639,13.0257,13.0352,386244.0
2018-05-22 11:00:00,13.63,13.66,13.62,13.65,460968.0,13.0352,13.0639,13.0257,13.0543,460968.0
2018-05-22 11:05:00,13.65,13.66,13.63,13.63,340596.0,13.0543,13.0639,13.0352,13.0352,340596.0
2018-05-22 11:10:00,13.64,13.66,13.64,13.64,165372.0,13.0448,13.0639,13.0448,13.0448,165372.0
2018-05-22 11:15:00,13.66,13.68,13.64,13.67,416484.0,13.0639,13.083,13.0448,13.0735,416484.0
2018-05-22 11:20:00,13.67,13.68,13.66,13.67,225480.0,13.0735,13.083,13.0639,13.0735,225480.0
2018-05-22 11:25:00,13.67,13.67,13.64,13.64,310668.0,13.0735,13.0735,13.0448,13.0448,310668.0
2018-05-22 11:30:00,13.64,13.65,13.62,13.62,380652.0,13.0448,13.0543,13.0257,13.0257,380652.0
2018-05-22 11:35:00,13.62,13.64,13.61,13.62,466872.0,13.0257,13.0448,13.0161,13.0257,466872.0
2018-05-22 11:40:00,13.62,13.62,13.59,13.61,346728.0,13.0257,13.0257,12.997,13.0161,346728.0
2018-05-22 11:45:00,13.6,13.61,13.58,13.58,505068.0,13.0065,13.0161,12.9874,12.9874,505068.0
2018-05-22 11:50:00,13.58,13.6,13.58,13.6,295260.0,12.9874,13.0065,12.9874,13.0065,295260.0
2018-05-22 11:55:00,13.59,13.62,13.59,13.62,337452.0,12.997,13.0257,12.997,13.0257,337452.0
2018-05-22 12:00:00,13.62,13.63,13.61,13.62,333696.0,13.0257,13.0352,13.0161,13.0257,333696.0
2018-05-22 12:05:00,13.63,13.64,13.63,13.63,500844.0,13.0352,13.0448,13.0352,13.0352,500844.0
2018-05-22 12:10:00,13.63,13.65,13.61,13.64,236616.0,13.0352,13.0543,13.0161,13.0448,236616.0
2018-05-22 12:15:00,13.64,13.66,13.63,13.64,308748.0,13.0448,13.0639,13.0352,13.0448,308748.0
2018-05-22 12:20:00,13.64,13.64,13.58,13.6,537192.0,13.0448,13.0448,12.9874,13.0065,537192.0
2018-05-22 12:25:00,13.6,13.6,13.56,13.58,873252.0,13.0065,13.0065,12.9683,12.9874,873252.0
2018-05-22 12:30:00,13.58,13.59,13.53,13.54,985656.0,12.9874,12.997,12.9396,12.9491,985656.0
2018-05-22 12:35:00,13.54,13.55,13.53,13.55,585132.0,12.9491,12.9587,12.9396,12.9587,585132.0
2018-05-22 12:40:00,13.55,13.58,13.55,13.57,225024.0,12.9587,12.9874,12.9587,12.9778,225024.0
2018-05-22 12:45:00,13.57,13.59,13.57,13.58,426036.0,12.9778,12.997,12.9778,12.9874,426036.0
2018-05-22 12:50:00,13.59,13.61,13.57,13.6,484224.0,12.997,13.0161,12.9778,13.0065,484224.0
2018-05-22 12:55:00,13.6,13.61,13.58,13.58,233724.0,13.0065,13.0161,12.9874,12.9874,233724.0
2018-05-22 13:00:00,13.58,13.6,13.57,13.59,181452.0,12.9874,13.0065,12.9778,12.997,181452.0
2018-05-22 13:05:00,13.58,13.59,13.58,13.59,133728.0,12.9874,12.997,12.9874,12.997,133728.0
2018-05-22 13:10:00,13.59,13.62,13.59,13.6,347892.0,12.997,13.0257,12.997,13.0065,347892.0
2018-05-22 13:15:00,13.6,13.61,13.59,13.59,211044.0,13.0065,13.0161,12.997,12.997,211044.0
2018-05-22 13:20:00,13.59,13.6,13.58,13.59,661428.0,12.997,13.0065,12.9874,12.997,661428.0
2018-05-22 13:25:00,13.6,13.62,13.6,13.62,231456.0,13.0065,13.0257,13.0065,13.0257,231456.0
2018-05-22 13:30:00,13.62,13.63,13.6,13.6,311112.0,13.0257,13.0352,13.0065,13.0065,311112.0
2018-05-22 13:35:00,13.61,13.61,13.59,13.59,182100.0,13.0161,13.0161,12.997,12.997,182100.0
2018-05-22 13:40:00,13.59,13.62,13.59,13.62,351276.0,12.997,13.0257,12.997,13.0257,351276.0
2018-05-22 13:45:00,13.62,13.64,13.62,13.63,348780.0,13.0257,13.0448,13.0257,13.0352,348780.0
2018-05-22 13:50:00,13.63,13.65,13.61,13.64,228780.0,13.0352,13.0543,13.0161,13.0448,228780.0
2018-05-22 13:55:00,13.64,13.64,13.63,13.63,148248.0,13.0448,13.0448,13.0352,13.0352,148248.0
2018-05-22 14:00:00,13.63,13.66,13.63,13.65,443880.0,13.0352,13.0639,13.0352,13.0543,443880.0
2018-05-22 14:05:00,13.65,13.66,13.65,13.65,214212.0,13.0543,13.0639,13.0543,13.0543,214212.0
2018-05-22 14:10:00,13.65,13.66,13.65,13.66,85716.0,13.0543,13.0639,13.0543,13.0639,85716.0
2018-05-22 14:15:00,13.66,13.67,13.65,13.66,377148.0,13.0639,13.0735,13.0543,13.0639,377148.0
2018-05-22 14:20:00,13.66,13.67,13.66,13.66,172860.0,13.0639,13.0735,13.0639,13.0639,172860.0
2018-05-22 14:25:00,13.66,13.69,13.65,13.67,487836.0,13.0639,13.0926,13.0543,13.0735,487836.0
2018-05-22 14:30:00,13.68,13.71,13.68,13.7,601932.0,13.083,13.1117,13.083,13.1022,601932.0
2018-05-22 14:35:00,13.7,13.7,13.68,13.68,487764.0,13.1022,13.1022,13.083,13.083,487764.0
2018-05-22 14:40:00,13.68,13.69,13.65,13.65,509904.0,13.083,13.0926,13.0543,13.0543,509904.0
2018-05-22 14:45:00,13.65,13.67,13.65,13.66,157332.0,13.0543,13.0735,13.0543,13.0639,157332.0
2018-05-22 14:50:00,13.66,13.68,13.66,13.66,331332.0,13.0639,13.083,13.0639,13.0639,331332.0
2018-05-22 14:55:00,13.66,13.66,13.61,13.62,646488.0,13.0639,13.0639,13.0161,13.0257,646488.0
2018-05-22 15:00:00,13.61,13.64,13.61,13.63,439368.0,13.0161,13.0448,13.0161,13.0352,439368.0
2018-05-22 15:05:00,13.63,13.64,13.62,13.62,282156.0,13.0352,13.0448,13.0257,13.0257,282156.0
2018-05-22 15:10:00,13.63,13.63,13.6,13.61,285288.0,13.0352,13.0352,13.0065,13.0161,285288.0
2018-05-22 15:15:00,13.61,13.63,13.6,13.61,451668.0,13.0161,13.0352,13.0065,13.0161,451668.0
2018-05-22 15:20:00,13.62,13.63,13.61,13.63,423744.0,13.0257,13.0352,13.0161,13.0352,423744.0
2018-05-22 15:25:00,13.62,13.65,13.62,13.62,211464.0,13.0257,13.0543,13.0257,13.0257,211464.0
2018-05-22 15:30:00,13.62,13.62,13.57,13.58,709320.0,13.0257,13.0257,12.9778,12.9874,709320.0
2018-05-22 15:35:00,13.58,13.59,13.55,13.57,474612.0,12.9874,12.997,12.9587,12.9778,474612.0
2018-05-22 15:40:00,13.56,13.58,13.55,13.57,460692.0,12.9683,12.9874,12.9587,12.9778,460692.0
2018-05-22 15:45:00,13.56,13.56,13.54,13.55,373896.0,12.9683,12.9683,12.9491,12.9587,373896.0
2018-05-22 15:50:00,13.54,13.54,13.47,13.49,1394580.0,12.9491,12.9491,12.8822,12.9013,1394580.0
2018-05-22 15:55:00,13.5,13.56,13.49,13.53,1409904.0,12.9109,12.9683,12.9013,12.9396,1409904.0
2018-05-23 09:30:00,13.22,13.28,13.21,13.27,3738960.0,12.6431,12.7005,12.6335,12.6909,3738960.0
2018-05-23 09:35:00,13.26,13.34,13.26,13.33,1528308.0,12.6814,12.7579,12.6814,12.7483,1528308.0
2018-05-23 09:40:00,13.33,13.38,13.33,13.35,1404876.0,12.7483,12.7961,12.7483,12.7674,1404876.0
2018-05-23 09:45:00,13.35,13.41,13.34,13.37,1122504.0,12.7674,12.8248,12.7579,12.7866,1122504.0
2018-05-23 09:50:00,13.37,13.4,13.35,13.37,793908.0,12.7866,12.8153,12.7674,12.7866,793908.0
2018-05-23 09:55:00,13.37,13.4,13.36,13.36,1090560.0,12.7866,12.8153,12.777,12.777,1090560.0
2018-05-23 10:00:00,13.37,13.39,13.33,13.35,598944.0,12.7866,12.8057,12.7483,12.7674,598944.0
2018-05-23 10:05:00,13.35,13.46,13.35,13.45,1219536.0,12.7674,12.8726,12.7674,12.8631,1219536.0
2018-05-23 10:10:00,13.45,13.51,13.43,13.48,892836.0,12.8631,12.9205,12.8439,12.8918,892836.0
2018-05-23 10:15:00,13.49,13.49,13.46,13.47,324504.0,12.9013,12.9013,12.8726,12.8822,324504.0
2018-05-23 10:20:00,13.47,13.47,13.45,13.46,490680.0,12.8822,12.8822,12.8631,12.8726,490680.0
2018-05-23 10:25:00,13.46,13.47,13.43,13.44,242388.0,12.8726,12.8822,12.8439,12.8535,242388.0
2018-05-23 10:30:00,13.43,13.44,13.39,13.4,671664.0,12.8439,12.8535,12.8057,12.8153,671664.0
2018-05-23 10:35:00,13.4,13.42,13.39,13.41,582396.0,12.8153,12.8344,12.8057,12.8248,582396.0
2018-05-23 10:40:00,13.41,13.41,13.36,13.39,609552.0,12.8248,12.8248,12.777,12.8057,609552.0
2018-05-23 10:45:00,13.39,13.39,13.34,13.35,639480.0,12.8057,12.8057,12.7579,12.7674,639480.0
2018-05-23 10:50:00,13.35,13.35,13.28,13.31,843528.0,12.7674,12.7674,12.7005,12.7292,843528.0
2018-05-23 10:55:00,13.31,13.36,13.3,13.34,1034064.0,12.7292,12.777,12.7196,12.7579,1034064.0
2018-05-23 11:00:00,13.33,13.39,13.33,13.37,438360.0,12.7483,12.8057,12.7483,12.7866,438360.0
2018-05-23 11:05:00,13.37,13.39,13.35,13.38,499092.0,12.7866,12.8057,12.7674,12.7961,499092.0
2018-05-23 11:10:00,13.38,13.41,13.36,13.4,483156.0,12.7961,12.8248,12.777,12.8153,483156.0
2018-05-23 11:15:00,13.4,13.43,13.39,13.41,587640.0,12.8153,12.8439,12.8057,12.8248,587640.0
2018-05-23 11:20:00,13.41,13.44,13.4,13.44,642480.0,12.8248,12.8535,12.8153,12.8535,642480.0
2018-05-23 11:25:00,13.44,13.45,13.42,13.42,538272.0,12.8535,12.8631,12.8344,12.8344,538272.0
2018-05-23 11:30:00,13.42,13.44,13.41,13.42,435132.0,12.8344,12.8535,12.8248,12.8344,435132.0
2018-05-23 11:35:00,13.43,13.46,13.43,13.44,369036.0,12.8439,12.8726,12.8439,12.8535,369036.0
2018-05-23 11:40:00,13.43,13.48,13.42,13.48,306732.0,12.8439,12.8918,12.8344,12.8918,306732.0
2018-05-23 11:45:00,13.48,13.54,13.47,13.53,914208.0,12.8918,12.9491,12.8822,12.9396,914208.0
2018-05-23 11:50:00,13.53,13.57,13.5,13.5,548196.0,12.9396,12.9778,12.9109,12.9109,548196.0
2018-05-23 11:55:00,13.5,13.51,13.45,13.45,319776.0,12.9109,12.9205,12.8631,12.8631,319776.0
2018-05-23 12:00:00,13.46,13.48,13.44,13.47,336528.0,12.8726,12.8918,12.8535,12.8822,336528.0
2018-05-23 12:05:00,13.48,13.53,13.48,13.52,674148.0,12.8918,12.9396,12.8918,12.93,674148.0
2018-05-23 12:10:00,13.52,13.53,13.49,13.5,221172.0,12.93,12.9396,12.9013,12.9109,221172.0
2018-05-23 12:15:00,13.5,13.51,13.46,13.47,286092.0,12.9109,12.9205,12.8726,12.8822,286092.0
2018-05-23 12:20:00,13.46,13.49,13.45,13.45,436956.0,12.8726,12.9013,12.8631,12.8631,436956.0
2018-05-23 12:25:00,13.45,13.47,13.43,13.44,380424.0,12.8631,12.8822,12.8439,12.8535,380424.0
2018-05-23 12:30:00,13.44,13.48,13.44,13.47,661368.0,12.8535,12.8918,12.8535,12.8822,661368.0
2018-05-23 12:35:00,13.47,13.49,13.45,13.48,376068.0,12.8822,12.9013,12.8631,12.8918,376068.0
2018-05-23 12:40:00,13.49,13.55,13.49,13.55,1030632.0,12.9013,12.9587,12.9013,12.9587,1030632.0
2018-05-23 12:45:00,13.55,13.56,13.52,13.53,501480.0,12.9587,12.9683,12.93,12.9396,501480.0
2018-05-23 12:50:00,13.53,13.55,13.53,13.54,238992.0,12.9396,12.9587,12.9396,12.9491,238992.0
2018-05-23 12:55:00,13.54,13.6,13.54,13.57,652836.0,12.9491,13.0065,12.9491,12.9778,652836.0
2018-05-23 13:00:00,13.57,13.58,13.51,13.52,506808.0,12.9778,12.9874,12.9205,12.93,506808.0
2018-05-23 13:05:00,13.52,13.54,13.52,13.53,307704.0,12.93,12.9491,12.93,12.9396,307704.0
2018-05-23 13:10:00,13.53,13.53,13.49,13.5,504096.0,12.9396,12.9396,12.9013,12.9109,504096.0
2018-05-23 13:15:00,13.5,13.5,13.47,13.48,337236.0,12.9109,12.9109,12.8822,12.8918,337236.0
2018-05-23 13:20:00,13.48,13.52,13.47,13.5,190572.0,12.8918,12.93,12.8822,12.9109,190572.0
2018-05-23 13:25:00,13.5,13.51,13.48,13.5,77292.0,12.9109,12.9205,12.8918,12.9109,77292.0
2018-05-23 13:30:00,13.49,13.51,13.49,13.49,65688.0,12.9013,12.9205,12.9013,12.9013,65688.0
2018-05-23 13:35:00,13.48,13.49,13.47,13.49,108132.0,12.8918,12.9013,12.8822,12.9013,108132.0
2018-05-23 13:40:00,13.48,13.52,13.48,13.5,224244.0,12.8918,12.93,12.8918,12.9109,224244.0
2018-05-23 13:45:00,13.51,13.52,13.5,13.51,98844.0,12.9205,12.93,12.9109,12.9205,98844.0
2018-05-23 13:50:00,13.5,13.53,13.5,13.52,342408.0,12.9109,12.9396,12.9109,12.93,342408.0
2018-05-23 13:55:00,13.52,13.53,13.51,13.51,320196.0,12.93,12.9396,12.9205,12.9205,320196.0
2018-05-23 14:00:00,13.52,13.6,13.49,13.54,1639140.0,12.93,13.0065,12.9013,12.9491,1639140.0
2018-05-23 14:05:00,13.54,13.72,13.54,13.71,3092676.0,12.9491,13.1213,12.9491,13.1117,3092676.0
2018-05-23 14:10:00,13.71,13.72,13.65,13.68,1138620.0,13.1117,13.1213,13.0543,13.083,1138620.0
2018-05-23 14:15:00,13.69,13.73,13.67,13.67,1343748.0,13.0926,13.1309,13.0735,13.0735,1343748.0
2018-05-23 14:20:00,13.68,13.7,13.65,13.7,680676.0,13.083,13.1022,13.0543,13.1022,680676.0
2018-05-23 14:25:00,13.7,13.73,13.67,13.68,663420.0,13.1022,13.1309,13.0735,13.083,663420.0
2018-05-23 14:30:00,13.68,13.69,13.66,13.67,281532.0,13.083,13.0926,13.0639,13.0735,281532.0
2018-05-23 14:35:00,13.66,13.67,13.65,13.66,376416.0,13.0639,13.0735,13.0543,13.0639,376416.0
2018-05-23 14:40:00,13.66,13.68,13.65,13.67,166020.0,13.0639,13.083,13.0543,13.0735,166020.0
2018-05-23 14:45:00,13.67,13.7,13.67,13.68,292536.0,13.0735,13.1022,13.0735,13.083,292536.0
2018-05-23 14:50:00,13.68,13.71,13.68,13.7,555888.0,13.083,13.1117,13.083,13.1022,555888.0
2018-05-23 14:55:00,13.7,13.74,13.7,13.74,1303356.0,13.1022,13.1404,13.1022,13.1404,1303356.0
2018-05-23 15:00:00,13.73,13.77,13.73,13.76,1018992.0,13.1309,13.1691,13.1309,13.1595,1018992.0
2018-05-23 15:05:00,13.76,13.78,13.74,13.75,592248.0,13.1595,13.1787,13.1404,13.15,592248.0
2018-05-23 15:10:00,13.75,13.75,13.71,13.73,597660.0,13.15,13.15,13.1117,13.1309,597660.0
2018-05-23 15:15:00,13.73,13.75,13.73,13.74,490188.0,13.1309,13.15,13.1309,13.1404,490188.0
2018-05-23 15:20:00,13.75,13.76,13.73,13.75,491496.0,13.15,13.1595,13.1309,13.15,491496.0
2018-05-23 15:25:00,13.74,13.78,13.74,13.78,834312.0,13.1404,13.1787,13.1404,13.1787,834312.0
2018-05-23 15:30:00,13.78,13.79,13.76,13.78,663672.0,13.1787,13.1882,13.1595,13.1787,663672.0
2018-05-23 15:35:00,13.78,13.8,13.77,13.78,517644.0,13.1787,13.1978,13.1691,13.1787,517644.0
2018-05-23 15:40:00,13.78,13.8,13.77,13.79,902424.0,13.1787,13.1978,13.1691,13.1882,902424.0
2018-05-23 15:45:00,13.79,13.79,13.76,13.78,699852.0,13.1882,13.1882,13.1595,13.1787,699852.0
2018-05-23 15:50:00,13.79,13.85,13.79,13.83,1791504.0,13.1882,13.2456,13.1882,13.2265,1791504.0
2018-05-23 15:55:00,13.84,13.87,13.83,13.87,1971504.0,13.2361,13.2647,13.2265,13.2647,1971504.0
2018-05-24 09:30:00,13.86,13.89,13.81,13.88,961168.0,13.2552,13.2839,13.2074,13.2743,961168.0
2018-05-24 09:35:00,13.88,13.91,13.86,13.9,1181520.0,13.2743,13.303,13.2552,13.2934,1181520.0
2018-05-24 09:40:00,13.9,13.93,13.8,13.82,731944.0,13.2934,13.3221,13.1978,13.2169,731944.0
2018-05-24 09:45:00,13.82,13.82,13.68,13.7,1416352.0,13.2169,13.2169,13.083,13.1022,1416352.0
2018-05-24 09:50:00,13.7,13.7,13.61,13.67,1564520.0,13.1022,13.1022,13.0161,13.0735,1564520.0
2018-05-24 09:55:00,13.68,13.68,13.6,13.65,694296.0,13.083,13.083,13.0065,13.0543,694296.0
2018-05-24 10:00:00,13.65,13.69,13.59,13.68,1114720.0,13.0543,13.0926,12.997,13.083,1114720.0
2018-05-24 10:05:00,13.67,13.73,13.67,13.69,730628.0,13.0735,13.1309,13.0735,13.0926,730628.0
2018-05-24 10:10:00,13.69,13.73,13.67,13.68,467724.0,13.0926,13.1309,13.0735,13.083,467724.0
2018-05-24 10:15:00,13.68,13.72,13.64,13.64,370528.0,13.083,13.1213,13.0448,13.0448,370528.0
2018-05-24 10:20:00,13.65,13.69,13.63,13.63,611920.0,13.0543,13.0926,13.0352,13.0352,611920.0
2018-05-24 10:25:00,13.63,13.65,13.59,13.61,1022788.0,13.0352,13.0543,12.997,13.0161,1022788.0
2018-05-24 10:30:00,13.61,13.62,13.54,13.56,778916.0,13.0161,13.0257,12.9491,12.9683,778916.0
2018-05-24 10:35:00,13.56,13.63,13.56,13.63,607188.0,12.9683,13.0352,12.9683,13.0352,607188.0
2018-05-24 10:40:00,13.63,13.66,13.6,13.6,472652.0,13.0352,13.0639,13.0065,13.0065,472652.0
2018-05-24 10:45:00,13.6,13.63,13.55,13.58,267560.0,13.0065,13.0352,12.9587,12.9874,267560.0
2018-05-24 10:50:00,13.58,13.6,13.55,13.55,215664.0,12.9874,13.0065,12.9587,12.9587,215664.0
2018-05-24 10:55:00,13.55,13.55,13.44,13.46,1377664.0,12.9587,12.9587,12.8535,12.8726,1377664.0
2018-05-24 11:00:00,13.46,13.53,13.44,13.53,862420.0,12.8726,12.9396,12.8535,12.9396,862420.0
2018-05-24 11:05:00,13.53,13.59,13.48,13.56,660668.0,12.9396,12.997,12.8918,12.9683,660668.0
2018-05-24 11:10:00,13.56,13.6,13.55,13.58,505920.0,12.9683,13.0065,12.9587,12.9874,505920.0
2018-05-24 11:15:00,13.58,13.64,13.56,13.62,707700.0,12.9874,13.0448,12.9683,13.0257,707700.0
2018-05-24 11:20:00,13.62,13.63,13.6,13.6,221752.0,13.0257,13.0352,13.0065,13.0065,221752.0
2018-05-24 11:25:00,13.61,13.65,13.6,13.64,206280.0,13.0161,13.0543,13.0065,13.0448,206280.0
2018-05-24 11:30:00,13.64,13.67,13.63,13.64,472508.0,13.0448,13.0735,13.0352,13.0448,472508.0
2018-05-24 11:35:00,13.64,13.65,13.6,13.63,309292.0,13.0448,13.0543,13.0065,13.0352,309292.0
2018-05-24 11:40:00,13.63,13.68,13.61,13.68,937860.0,13.0352,13.083,13.0161,13.083,937860.0
2018-05-24 11:45:00,13.67,13.68,13.65,13.66,373900.0,13.0735,13.083,13.0543,13.0639,373900.0
2018-05-24 11:50:00,13.66,13.67,13.63,13.65,250232.0,13.0639,13.0735,13.0352,13.0543,250232.0
2018-05-24 11:55:00,13.65,13.74,13.63,13.74,577844.0,13.0543,13.1404,13.0352,13.1404,577844.0
2018-05-24 12:00:00,13.73,13.76,13.71,13.71,538188.0,13.1309,13.1595,13.1117,13.1117,538188.0
2018-05-24 12:05:00,13.71,13.74,13.71,13.73,226536.0,13.1117,13.1404,13.1117,13.1309,226536.0
2018-05-24 12:10:00,13.73,13.78,13.73,13.77,365236.0,13.1309,13.1787,13.1309,13.1691,365236.0
2018-05-24 12:15:00,13.77,13.81,13.77,13.79,271872.0,13.1691,13.2074,13.1691,13.1882,271872.0
2018-05-24 12:20:00,13.79,13.81,13.79,13.81,335100.0,13.1882,13.2074,13.1882,13.2074,335100.0
2018-05-24 12:25:00,13.81,13.82,13.79,13.8,352640.0,13.2074,13.2169,13.1882,13.1978,352640.0
2018-05-24 12:30:00,13.8,13.85,13.8,13.81,454432.0,13.1978,13.2456,13.1978,13.2074,454432.0
2018-05-24 12:35:00,13.81,13.81,13.77,13.78,401480.0,13.2074,13.2074,13.1691,13.1787,401480.0
2018-05-24 12:40:00,13.77,13.78,13.74,13.77,363520.0,13.1691,13.1787,13.1404,13.1691,363520.0
2018-05-24 12:45:00,13.77,13.79,13.77,13.79,185124.0,13.1691,13.1882,13.1691,13.1882,185124.0
2018-05-24 12:50:00,13.79,13.79,13.75,13.76,177152.0,13.1882,13.1882,13.15,13.1595,177152.0
2018-05-24 12:55:00,13.77,13.8,13.77,13.8,149824.0,13.1691,13.1978,13.1691,13.1978,149824.0
2018-05-24 13:00:00,13.8,13.84,13.8,13.83,279996.0,13.1978,13.2361,13.1978,13.2265,279996.0
2018-05-24 13:05:00,13.82,13.84,13.79,13.83,305668.0,13.2169,13.2361,13.1882,13.2265,305668.0
2018-05-24 13:10:00,13.83,13.85,13.83,13.83,262968.0,13.2265,13.2456,13.2265,13.2265,262968.0
2018-05-24 13:15:00,13.83,13.84,13.82,13.84,169672.0,13.2265,13.2361,13.2169,13.2361,169672.0
2018-05-24 13:20:00,13.84,13.87,13.84,13.87,460260.0,13.2361,13.2647,13.2361,13.2647,460260.0
2018-05-24 13:25:00,13.87,13.88,13.86,13.87,251760.0,13.2647,13.2743,13.2552,13.2647,251760.0
2018-05-24 13:30:00,13.87,13.87,13.83,13.83,421460.0,13.2647,13.2647,13.2265,13.2265,421460.0
2018-05-24 13:35:00,13.83,13.84,13.81,13.82,219388.0,13.2265,13.2361,13.2074,13.2169,219388.0
2018-05-24 13:40:00,13.82,13.83,13.8,13.83,150080.0,13.2169,13.2265,13.1978,13.2265,150080.0
2018-05-24 13:45:00,13.84,13.85,13.82,13.84,234664.0,13.2361,13.2456,13.2169,13.2361,234664.0
2018-05-24 13:50:00,13.84,13.84,13.81,13.81,144048.0,13.2361,13.2361,13.2074,13.2074,144048.0
2018-05-24 13:55:00,13.81,13.85,13.81,13.85,250732.0,13.2074,13.2456,13.2074,13.2456,250732.0
2018-05-24 14:00:00,13.85,13.86,13.81,13.84,164060.0,13.2456,13.2552,13.2074,13.2361,164060.0
2018-05-24 14:05:00,13.84,13.86,13.84,13.84,138984.0,13.2361,13.2552,13.2361,13.2361,138984.0
2018-05-24 14:10:00,13.84,13.86,13.84,13.85,92704.0,13.2361,13.2552,13.2361,13.2456,92704.0
2018-05-24 14:15:00,13.85,13.87,13.83,13.86,231264.0,13.2456,13.2647,13.2265,13.2552,231264.0
2018-05-24 14:20:00,13.87,13.9,13.87,13.9,541292.0,13.2647,13.2934,13.2647,13.2934,541292.0
2018-05-24 14:25:00,13.9,13.92,13.89,13.9,452404.0,13.2934,13.3126,13.2839,13.2934,452404.0
2018-05-24 14:30:00,13.9,13.9,13.88,13.88,246932.0,13.2934,13.2934,13.2743,13.2743,246932.0
2018-05-24 14:35:00,13.88,13.9,13.88,13.9,218860.0,13.2743,13.2934,13.2743,13.2934,218860.0
2018-05-24 14:40:00,13.91,13.92,13.88,13.9,166740.0,13.303,13.3126,13.2743,13.2934,166740.0
2018-05-24 14:45:00,13.9,13.9,13.86,13.87,217364.0,13.2934,13.2934,13.2552,13.2647,217364.0
2018-05-24 14:50:00,13.86,13.87,13.84,13.86,234400.0,13.2552,13.2647,13.2361,13.2552,234400.0
2018-05-24 14:55:00,13.86,13.88,13.86,13.87,55560.0,13.2552,13.2743,13.2552,13.2647,55560.0
2018-05-24 15:00:00,13.86,13.88,13.83,13.86,379860.0,13.2552,13.2743,13.2265,13.2552,379860.0
2018-05-24 15:05:00,13.86,13.91,13.85,13.91,193688.0,13.2552,13.303,13.2456,13.303,193688.0
2018-05-24 15:10:00,13.91,13.92,13.89,13.9,213432.0,13.303,13.3126,13.2839,13.2934,213432.0
2018-05-24 15:15:00,13.9,13.92,13.89,13.91,106648.0,13.2934,13.3126,13.2839,13.303,106648.0
2018-05-24 15:20:00,13.91,13.92,13.9,13.91,180432.0,13.303,13.3126,13.2934,13.303,180432.0
2018-05-24 15:25:00,13.91,13.92,13.89,13.9,228184.0,13.303,13.3126,13.2839,13.2934,228184.0
2018-05-24 15:30:00,13.9,13.93,13.9,13.91,343192.0,13.2934,13.3221,13.2934,13.303,343192.0
2018-05-24 15:35:00,13.92,13.92,13.86,13.87,259980.0,13.3126,13.3126,13.2552,13.2647,259980.0
2018-05-24 15:40:00,13.86,13.87,13.83,13.83,251016.0,13.2552,13.2647,13.2265,13.2265,251016.0
2018-05-24 15:45:00,13.83,13.85,13.81,13.85,275764.0,13.2265,13.2456,13.2074,13.2456,275764.0
2018-05-24 15:50:00,13.85,13.85,13.8,13.8,316796.0,13.2456,13.2456,13.1978,13.1978,316796.0
2018-05-24 15:55:00,13.81,13.86,13.81,13.84,508888.0,13.2074,13.2552,13.2074,13.2361,508888.0
2018-05-25 09:30:00,13.86,13.92,13.77,13.78,2027544.0,13.2552,13.3126,13.1691,13.1787,2027544.0
2018-05-25 09:35:00,13.78,13.87,13.78,13.86,755668.0,13.1787,13.2647,13.1787,13.2552,755668.0
2018-05-25 09:40:00,13.85,13.86,13.79,13.8,556756.0,13.2456,13.2552,13.1882,13.1978,556756.0
2018-05-25 09:45:00,13.8,13.93,13.8,13.92,852124.0,13.1978,13.3221,13.1978,13.3126,852124.0
2018-05-25 09:50:00,13.92,13.92,13.86,13.9,694452.0,13.3126,13.3126,13.2552,13.2934,694452.0
2018-05-25 09:55:00,13.9,13.96,13.88,13.94,831732.0,13.2934,13.3508,13.2743,13.3317,831732.0
2018-05-25 10:00:00,13.94,13.96,13.91,13.94,772312.0,13.3317,13.3508,13.303,13.3317,772312.0
2018-05-25 10:05:00,13.94,13.97,13.9,13.96,629408.0,13.3317,13.3604,13.2934,13.3508,629408.0
2018-05-25 10:10:00,13.96,13.99,13.95,13.97,897860.0,13.3508,13.3795,13.3413,13.3604,897860.0
2018-05-25 10:15:00,13.97,14.02,13.97,14.0,1320432.0,13.3604,13.4082,13.3604,13.3891,1320432.0
2018-05-25 10:20:00,14.0,14.02,13.98,14.02,446736.0,13.3891,13.4082,13.3699,13.4082,446736.0
2018-05-25 10:25:00,14.02,14.03,13.99,14.01,853792.0,13.4082,13.4178,13.3795,13.3986,853792.0
2018-05-25 10:30:00,14.02,14.04,14.0,14.01,679724.0,13.4082,13.4273,13.3891,13.3986,679724.0
2018-05-25 10:35:00,14.01,14.03,14.0,14.02,433220.0,13.3986,13.4178,13.3891,13.4082,433220.0
2018-05-25 10:40:00,14.02,14.02,13.99,14.0,365004.0,13.4082,13.4082,13.3795,13.3891,365004.0
2018-05-25 10:45:00,13.99,13.99,13.94,13.95,936780.0,13.3795,13.3795,13.3317,13.3413,936780.0
2018-05-25 10:50:00,13.95,13.97,13.94,13.97,320872.0,13.3413,13.3604,13.3317,13.3604,320872.0
2018-05-25 10:55:00,13.97,14.0,13.96,13.99,468832.0,13.3604,13.3891,13.3508,13.3795,468832.0
2018-05-25 11:00:00,13.99,14.02,13.99,14.0,261544.0,13.3795,13.4082,13.3795,13.3891,261544.0
2018-05-25 11:05:00,14.0,14.02,13.98,14.0,290644.0,13.3891,13.4082,13.3699,13.3891,290644.0
2018-05-25 11:10:00,14.0,14.01,13.96,13.97,359336.0,13.3891,13.3986,13.3508,13.3604,359336.0
2018-05-25 11:15:00,13.97,13.99,13.96,13.97,305000.0,13.3604,13.3795,13.3508,13.3604,305000.0
2018-05-25 11:20:00,13.97,13.97,13.94,13.96,314884.0,13.3604,13.3604,13.3317,13.3508,314884.0
2018-05-25 11:25:00,13.96,13.99,13.96,13.99,132452.0,13.3508,13.3795,13.3508,13.3795,132452.0
2018-05-25 11:30:00,13.98,14.01,13.98,14.0,310832.0,13.3699,13.3986,13.3699,13.3891,310832.0
2018-05-25 11:35:00,14.0,14.04,14.0,14.04,631924.0,13.3891,13.4273,13.3891,13.4273,631924.0
2018-05-25 11:40:00,14.04,14.04,13.99,14.01,508848.0,13.4273,13.4273,13.3795,13.3986,508848.0
2018-05-25 11:45:00,14.01,14.03,14.01,14.01,181468.0,13.3986,13.4178,13.3986,13.3986,181468.0
2018-05-25 11:50:00,14.01,14.01,13.98,14.0,145316.0,13.3986,13.3986,13.3699,13.3891,145316.0
2018-05-25 11:55:00,14.0,14.0,13.98,13.98,146748.0,13.3891,13.3891,13.3699,13.3699,146748.0
2018-05-25 12:00:00,13.98,14.0,13.97,13.98,212524.0,13.3699,13.3891,13.3604,13.3699,212524.0
2018-05-25 12:05:00,13.97,13.98,13.94,13.94,318752.0,13.3604,13.3699,13.3317,13.3317,318752.0
2018-05-25 12:10:00,13.94,13.96,13.92,13.95,516896.0,13.3317,13.3508,13.3126,13.3413,516896.0
2018-05-25 12:15:00,13.95,13.95,13.92,13.92,253156.0,13.3413,13.3413,13.3126,13.3126,253156.0
2018-05-25 12:20:00,13.92,13.95,13.89,13.94,390624.0,13.3126,13.3413,13.2839,13.3317,390624.0
2018-05-25 12:25:00,13.94,13.98,13.94,13.97,242572.0,13.3317,13.3699,13.3317,13.3604,242572.0
2018-05-25 12:30:00,13.97,13.97,13.95,13.97,172220.0,13.3604,13.3604,13.3413,13.3604,172220.0
2018-05-25 12:35:00,13.97,13.98,13.97,13.97,319576.0,13.3604,13.3699,13.3604,13.3604,319576.0
2018-05-25 12:40:00,13.97,14.0,13.97,13.98,418156.0,13.3604,13.3891,13.3604,13.3699,418156.0
2018-05-25 12:45:00,13.97,13.97,13.96,13.96,123300.0,13.3604,13.3604,13.3508,13.3508,123300.0
2018-05-25 12:50:00,13.96,13.97,13.94,13.96,144516.0,13.3508,13.3604,13.3317,13.3508,144516.0
2018-05-25 12:55:00,13.96,13.98,13.95,13.96,168328.0,13.3508,13.3699,13.3413,13.3508,168328.0
2018-05-25 13:00:00,13.96,13.97,13.95,13.97,86552.0,13.3508,13.3604,13.3413,13.3604,86552.0
2018-05-25 13:05:00,13.97,13.98,13.97,13.97,88036.0,13.3604,13.3699,13.3604,13.3604,88036.0
2018-05-25 13:10:00,13.97,13.99,13.95,13.95,325916.0,13.3604,13.3795,13.3413,13.3413,325916.0
2018-05-25 13:15:00,13.96,13.97,13.96,13.97,317944.0,13.3508,13.3604,13.3508,13.3604,317944.0
2018-05-25 13:20:00,13.97,13.97,13.95,13.96,66724.0,13.3604,13.3604,13.3413,13.3508,66724.0
2018-05-25 13:25:00,13.96,13.97,13.95,13.95,169184.0,13.3508,13.3604,13.3413,13.3413,169184.0
2018-05-25 13:30:00,13.96,13.96,13.9,13.92,508300.0,13.3508,13.3508,13.2934,13.3126,508300.0
2018-05-25 13:35:00,13.92,13.94,13.92,13.93,159276.0,13.3126,13.3317,13.3126,13.3221,159276.0
2018-05-25 13:40:00,13.93,13.93,13.91,13.92,87168.0,13.3221,13.3221,13.303,13.3126,87168.0
2018-05-25 13:45:00,13.92,13.93,13.9,13.91,265836.0,13.3126,13.3221,13.2934,13.303,265836.0
2018-05-25 13:50:00,13.92,13.92,13.9,13.9,176716.0,13.3126,13.3126,13.2934,13.2934,176716.0
2018-05-25 13:55:00,13.9,13.9,13.86,13.87,515672.0,13.2934,13.2934,13.2552,13.2647,515672.0
2018-05-25 14:00:00,13.87,13.9,13.85,13.88,578152.0,13.2647,13.2934,13.2456,13.2743,578152.0
2018-05-25 14:05:00,13.88,13.92,13.88,13.9,268540.0,13.2743,13.3126,13.2743,13.2934,268540.0
2018-05-25 14:10:00,13.9,13.92,13.9,13.91,100760.0,13.2934,13.3126,13.2934,13.303,100760.0
2018-05-25 14:15:00,13.91,13.92,13.91,13.91,104556.0,13.303,13.3126,13.303,13.303,104556.0
2018-05-25 14:20:00,13.91,13.93,13.9,13.92,217776.0,13.303,13.3221,13.2934,13.3126,217776.0
2018-05-25 14:25:00,13.92,13.94,13.91,13.93,199076.0,13.3126,13.3317,13.303,13.3221,199076.0
2018-05-25 14:30:00,13.94,13.94,13.9,13.91,135680.0,13.3317,13.3317,13.2934,13.303,135680.0
2018-05-25 14:35:00,13.91,13.91,13.89,13.89,104008.0,13.303,13.303,13.2839,13.2839,104008.0
2018-05-25 14:40:00,13.89,13.89,13.85,13.86,369364.0,13.2839,13.2839,13.2456,13.2552,369364.0
2018-05-25 14:45:00,13.87,13.87,13.85,13.86,314560.0,13.2647,13.2647,13.2456,13.2552,314560.0
2018-05-25 14:50:00,13.86,13.87,13.85,13.87,112820.0,13.2552,13.2647,13.2456,13.2647,112820.0
2018-05-25 14:55:00,13.86,13.88,13.86,13.87,135972.0,13.2552,13.2743,13.2552,13.2647,135972.0
2018-05-25 15:00:00,13.87,13.88,13.85,13.86,233656.0,13.2647,13.2743,13.2456,13.2552,233656.0
2018-05-25 15:05:00,13.86,13.87,13.85,13.86,84864.0,13.2552,13.2647,13.2456,13.2552,84864.0
2018-05-25 15:10:00,13.86,13.88,13.85,13.87,189224.0,13.2552,13.2743,13.2456,13.2647,189224.0
2018-05-25 15:15:00,13.88,13.9,13.87,13.9,252376.0,13.2743,13.2934,13.2647,13.2934,252376.0
2018-05-25 15:20:00,13.9,13.9,13.88,13.88,77352.0,13.2934,13.2934,13.2743,13.2743,77352.0
2018-05-25 15:25:00,13.88,13.92,13.88,13.92,183384.0,13.2743,13.3126,13.2743,13.3126,183384.0
2018-05-25 15:30:00,13.92,13.92,13.9,13.9,174360.0,13.3126,13.3126,13.2934,13.2934,174360.0
2018-05-25 15:35:00,13.91,13.92,13.89,13.89,190468.0,13.303,13.3126,13.2839,13.2839,190468.0
2018-05-25 15:40:00,13.89,13.89,13.85,13.86,405644.0,13.2839,13.2839,13.2456,13.2552,405644.0
2018-05-25 15:45:00,13.86,13.87,13.85,13.86,128692.0,13.2552,13.2647,13.2456,13.2552,128692.0
2018-05-25 15:50:00,13.86,13.91,13.86,13.9,352592.0,13.2552,13.303,13.2552,13.2934,352592.0
2018-05-25 15:55:00,13.9,13.92,13.88,13.89,820700.0,13.2934,13.3126,13.2743,13.2839,820700.0
2018-05-29 09:30:00,13.7,13.77,13.61,13.65,3688188.0,13.1022,13.1691,13.0161,13.0543,3688188.0
2018-05-29 09:35:00,13.65,13.72,13.62,13.68,1003284.0,13.0543,13.1213,13.0257,13.083,1003284.0
2018-05-29 09:40:00,13.68,13.79,13.64,13.76,1883636.0,13.083,13.1882,13.0448,13.1595,1883636.0
2018-05-29 09:45:00,13.76,13.82,13.76,13.8,1280288.0,13.1595,13.2169,13.1595,13.1978,1280288.0
2018-05-29 09:50:00,13.8,13.85,13.8,13.83,997888.0,13.1978,13.2456,13.1978,13.2265,997888.0
2018-05-29 09:55:00,13.83,13.9,13.8,13.87,851796.0,13.2265,13.2934,13.1978,13.2647,851796.0
2018-05-29 10:00:00,13.88,13.9,13.86,13.9,686696.0,13.2743,13.2934,13.2552,13.2934,686696.0
2018-05-29 10:05:00,13.9,13.95,13.89,13.92,772776.0,13.2934,13.3413,13.2839,13.3126,772776.0
2018-05-29 10:10:00,13.92,13.92,13.86,13.86,1081928.0,13.3126,13.3126,13.2552,13.2552,1081928.0
2018-05-29 10:15:00,13.86,13.88,13.83,13.83,608208.0,13.2552,13.2743,13.2265,13.2265,608208.0
2018-05-29 10:20:00,13.83,13.85,13.8,13.82,334844.0,13.2265,13.2456,13.1978,13.2169,334844.0
2018-05-29 10:25:00,13.82,13.88,13.8,13.85,477476.0,13.2169,13.2743,13.1978,13.2456,477476.0
2018-05-29 10:30:00,13.85,13.85,13.75,13.78,776944.0,13.2456,13.2456,13.15,13.1787,776944.0
2018-05-29 10:35:00,13.78,13.84,13.77,13.84,756440.0,13.1787,13.2361,13.1691,13.2361,756440.0
2018-05-29 10:40:00,13.84,13.89,13.82,13.86,654880.0,13.2361,13.2839,13.2169,13.2552,654880.0
2018-05-29 10:45:00,13.86,13.9,13.83,13.89,517804.0,13.2552,13.2934,13.2265,13.2839,517804.0
2018-05-29 10:50:00,13.89,13.92,13.87,13.88,510156.0,13.2839,13.3126,13.2647,13.2743,510156.0
2018-05-29 10:55:00,13.88,13.88,13.83,13.83,363072.0,13.2743,13.2743,13.2265,13.2265,363072.0
2018-05-29 11:00:00,13.83,13.83,13.76,13.77,420616.0,13.2265,13.2265,13.1595,13.1691,420616.0
2018-05-29 11:05:00,13.76,13.8,13.75,13.77,487508.0,13.1595,13.1978,13.15,13.1691,487508.0
2018-05-29 11:10:00,13.78,13.84,13.77,13.83,457392.0,13.1787,13.2361,13.1691,13.2265,457392.0
2018-05-29 11:15:00,13.83,13.83,13.77,13.78,420456.0,13.2265,13.2265,13.1691,13.1787,420456.0
2018-05-29 11:20:00,13.78,13.84,13.78,13.81,394312.0,13.1787,13.2361,13.1787,13.2074,394312.0
2018-05-29 11:25:00,13.8,13.85,13.77,13.8,308520.0,13.1978,13.2456,13.1691,13.1978,308520.0
2018-05-29 11:30:00,13.8,13.81,13.77,13.8,201060.0,13.1978,13.2074,13.1691,13.1978,201060.0
2018-05-29 11:35:00,13.78,13.78,13.72,13.72,694840.0,13.1787,13.1787,13.1213,13.1213,694840.0
2018-05-29 11:40:00,13.72,13.72,13.62,13.62,1340824.0,13.1213,13.1213,13.0257,13.0257,1340824.0
2018-05-29 11:45:00,13.62,13.62,13.57,13.61,1086980.0,13.0257,13.0257,12.9778,13.0161,1086980.0
2018-05-29 11:50:00,13.61,13.65,13.61,13.62,531612.0,13.0161,13.0543,13.0161,13.0257,531612.0
2018-05-29 11:55:00,13.62,13.65,13.6,13.6,411420.0,13.0257,13.0543,13.0065,13.0065,411420.0
2018-05-29 12:00:00,13.6,13.6,13.51,13.54,928200.0,13.0065,13.0065,12.9205,12.9491,928200.0
2018-05-29 12:05:00,13.54,13.57,13.51,13.51,440744.0,12.9491,12.9778,12.9205,12.9205,440744.0
2018-05-29 12:10:00,13.51,13.55,13.46,13.47,1009476.0,12.9205,12.9587,12.8726,12.8822,1009476.0
2018-05-29 12:15:00,13.47,13.55,13.46,13.53,603056.0,12.8822,12.9587,12.8726,12.9396,603056.0
2018-05-29 12:20:00,13.54,13.58,13.53,13.58,486244.0,12.9491,12.9874,12.9396,12.9874,486244.0
2018-05-29 12:25:00,13.59,13.61,13.55,13.58,313860.0,12.997,13.0161,12.9587,12.9874,313860.0
2018-05-29 12:30:00,13.58,13.65,13.58,13.63,361208.0,12.9874,13.0543,12.9874,13.0352,361208.0
2018-05-29 12:35:00,13.64,13.68,13.63,13.64,434032.0,13.0448,13.083,13.0352,13.0448,434032.0
2018-05-29 12:40:00,13.65,13.69,13.63,13.64,395648.0,13.0543,13.0926,13.0352,13.0448,395648.0
2018-05-29 12:45:00,13.64,13.68,13.63,13.68,218296.0,13.0448,13.083,13.0352,13.083,218296.0
2018-05-29 12:50:00,13.68,13.72,13.68,13.72,462232.0,13.083,13.1213,13.083,13.1213,462232.0
2018-05-29 12:55:00,13.72,13.72,13.69,13.71,300040.0,13.1213,13.1213,13.0926,13.1117,300040.0
2018-05-29 13:00:00,13.71,13.72,13.64,13.65,208800.0,13.1117,13.1213,13.0448,13.0543,208800.0
2018-05-29 13:05:00,13.65,13.65,13.6,13.61,264612.0,13.0543,13.0543,13.0065,13.0161,264612.0
2018-05-29 13:10:00,13.62,13.65,13.6,13.63,323760.0,13.0257,13.0543,13.0065,13.0352,323760.0
2018-05-29 13:15:00,13.62,13.65,13.59,13.64,255088.0,13.0257,13.0543,12.997,13.0448,255088.0
2018-05-29 13:20:00,13.64,13.67,13.63,13.65,185592.0,13.0448,13.0735,13.0352,13.0543,185592.0
2018-05-29 13:25:00,13.65,13.68,13.63,13.65,283968.0,13.0543,13.083,13.0352,13.0543,283968.0
2018-05-29 13:30:00,13.65,13.65,13.57,13.58,327204.0,13.0543,13.0543,12.9778,12.9874,327204.0
2018-05-29 13:35:00,13.59,13.6,13.56,13.57,220324.0,12.997,13.0065,12.9683,12.9778,220324.0
2018-05-29 13:40:00,13.58,13.63,13.58,13.61,234152.0,12.9874,13.0352,12.9874,13.0161,234152.0
2018-05-29 13:45:00,13.6,13.69,13.59,13.66,249732.0,13.0065,13.0926,12.997,13.0639,249732.0
2018-05-29 13:50:00,13.66,13.69,13.64,13.66,206684.0,13.0639,13.0926,13.0448,13.0639,206684.0
2018-05-29 13:55:00,13.65,13.67,13.63,13.63,124604.0,13.0543,13.0735,13.0352,13.0352,124604.0
2018-05-29 14:00:00,13.63,13.63,13.53,13.54,393060.0,13.0352,13.0352,12.9396,12.9491,393060.0
2018-05-29 14:05:00,13.54,13.59,13.54,13.57,251196.0,12.9491,12.997,12.9491,12.9778,251196.0
2018-05-29 14:10:00,13.57,13.6,13.54,13.58,225384.0,12.9778,13.0065,12.9491,12.9874,225384.0
2018-05-29 14:15:00,13.58,13.6,13.54,13.57,236740.0,12.9874,13.0065,12.9491,12.9778,236740.0
2018-05-29 14:20:00,13.57,13.59,13.53,13.58,341080.0,12.9778,12.997,12.9396,12.9874,341080.0
2018-05-29 14:25:00,13.59,13.65,13.56,13.65,456320.0,12.997,13.0543,12.9683,13.0543,456320.0
2018-05-29 14:30:00,13.65,13.68,13.63,13.65,215700.0,13.0543,13.083,13.0352,13.0543,215700.0
2018-05-29 14:35:00,13.65,13.69,13.61,13.62,297664.0,13.0543,13.0926,13.0161,13.0257,297664.0
2018-05-29 14:40:00,13.62,13.65,13.53,13.53,493340.0,13.0257,13.0543,12.9396,12.9396,493340.0
2018-05-29 14:45:00,13.53,13.58,13.51,13.55,354256.0,12.9396,12.9874,12.9205,12.9587,354256.0
2018-05-29 14:50:00,13.55,13.55,13.51,13.52,530952.0,12.9587,12.9587,12.9205,12.93,530952.0
2018-05-29 14:55:00,13.51,13.55,13.49,13.52,696444.0,12.9205,12.9587,12.9013,12.93,696444.0
2018-05-29 15:00:00,13.51,13.57,13.5,13.54,514464.0,12.9205,12.9778,12.9109,12.9491,514464.0
2018-05-29 15:05:00,13.54,13.56,13.5,13.52,244108.0,12.9491,12.9683,12.9109,12.93,244108.0
2018-05-29 15:10:00,13.53,13.55,13.51,13.52,203416.0,12.9396,12.9587,12.9205,12.93,203416.0
2018-05-29 15:15:00,13.52,13.55,13.49,13.5,352800.0,12.93,12.9587,12.9013,12.9109,352800.0
2018-05-29 15:20:00,13.5,13.52,13.48,13.52,222736.0,12.9109,12.93,12.8918,12.93,222736.0
2018-05-29 15:25:00,13.52,13.55,13.5,13.55,351556.0,12.93,12.9587,12.9109,12.9587,351556.0
2018-05-29 15:30:00,13.54,13.6,13.52,13.59,461268.0,12.9491,13.0065,12.93,12.997,461268.0
2018-05-29 15:35:00,13.59,13.64,13.58,13.63,576524.0,12.997,13.0448,12.9874,13.0352,576524.0
2018-05-29 15:40:00,13.63,13.68,13.62,13.68,408516.0,13.0352,13.083,13.0257,13.083,408516.0
2018-05-29 15:45:00,13.68,13.72,13.68,13.71,519356.0,13.083,13.1213,13.083,13.1117,519356.0
2018-05-29 15:50:00,13.71,13.75,13.7,13.72,900616.0,13.1117,13.15,13.1022,13.1213,900616.0
2018-05-29 15:55:00,13.72,13.74,13.68,13.7,1390364.0,13.1213,13.1404,13.083,13.1022,1390364.0
2018-05-30 09:30:00,13.86,13.88,13.82,13.86,1889004.0,13.2552,13.2743,13.2169,13.2552,1889004.0
2018-05-30 09:35:00,13.86,13.9,13.85,13.86,1131264.0,13.2552,13.2934,13.2456,13.2552,1131264.0
2018-05-30 09:40:00,13.87,13.88,13.81,13.87,855636.0,13.2647,13.2743,13.2074,13.2647,855636.0
2018-05-30 09:45:00,13.87,13.94,13.85,13.88,1288912.0,13.2647,13.3317,13.2456,13.2743,1288912.0
2018-05-30 09:50:00,13.88,13.91,13.8,13.81,1026108.0,13.2743,13.303,13.1978,13.2074,1026108.0
2018-05-30 09:55:00,13.81,13.83,13.8,13.82,679848.0,13.2074,13.2265,13.1978,13.2169,679848.0
2018-05-30 10:00:00,13.82,13.83,13.76,13.81,668484.0,13.2169,13.2265,13.1595,13.2074,668484.0
2018-05-30 10:05:00,13.82,13.86,13.81,13.85,534872.0,13.2169,13.2552,13.2074,13.2456,534872.0
2018-05-30 10:10:00,13.86,13.9,13.85,13.89,802724.0,13.2552,13.2934,13.2456,13.2839,802724.0
2018-05-30 10:15:00,13.89,13.9,13.85,13.85,362988.0,13.2839,13.2934,13.2456,13.2456,362988.0
2018-05-30 10:20:00,13.86,13.87,13.81,13.82,374860.0,13.2552,13.2647,13.2074,13.2169,374860.0
2018-05-30 10:25:00,13.82,13.85,13.8,13.85,226668.0,13.2169,13.2456,13.1978,13.2456,226668.0
2018-05-30 10:30:00,13.85,13.9,13.84,13.9,502580.0,13.2456,13.2934,13.2361,13.2934,502580.0
2018-05-30 10:35:00,13.89,13.91,13.87,13.87,491100.0,13.2839,13.303,13.2647,13.2647,491100.0
2018-05-30 10:40:00,13.87,13.97,13.86,13.96,1155176.0,13.2647,13.3604,13.2552,13.3508,1155176.0
2018-05-30 10:45:00,13.97,13.99,13.95,13.96,621536.0,13.3604,13.3795,13.3413,13.3508,621536.0
2018-05-30 10:50:00,13.96,13.97,13.95,13.96,372200.0,13.3508,13.3604,13.3413,13.3508,372200.0
2018-05-30 10:55:00,13.96,13.97,13.95,13.97,390296.0,13.3508,13.3604,13.3413,13.3604,390296.0
2018-05-30 11:00:00,13.97,13.99,13.96,13.96,436740.0,13.3604,13.3795,13.3508,13.3508,436740.0
2018-05-30 11:05:00,13.96,13.96,13.94,13.95,415600.0,13.3508,13.3508,13.3317,13.3413,415600.0
2018-05-30 11:10:00,13.95,13.98,13.95,13.97,515212.0,13.3413,13.3699,13.3413,13.3604,515212.0
2018-05-30 11:15:00,13.98,13.98,13.95,13.96,513764.0,13.3699,13.3699,13.3413,13.3508,513764.0
2018-05-30 11:20:00,13.96,13.98,13.96,13.98,258320.0,13.3508,13.3699,13.3508,13.3699,258320.0
2018-05-30 11:25:00,13.98,14.0,13.96,13.96,619436.0,13.3699,13.3891,13.3508,13.3508,619436.0
2018-05-30 11:30:00,13.97,14.02,13.96,14.01,941104.0,13.3604,13.4082,13.3508,13.3986,941104.0
2018-05-30 11:35:00,14.02,14.04,14.01,14.01,671720.0,13.4082,13.4273,13.3986,13.3986,671720.0
2018-05-30 11:40:00,14.01,14.01,13.96,13.98,455180.0,13.3986,13.3986,13.3508,13.3699,455180.0
2018-05-30 11:45:00,13.98,13.99,13.97,13.99,192216.0,13.3699,13.3795,13.3604,13.3795,192216.0
2018-05-30 11:50:00,13.99,14.01,13.98,14.0,376616.0,13.3795,13.3986,13.3699,13.3891,376616.0
2018-05-30 11:55:00,14.0,14.05,13.99,14.03,535248.0,13.3891,13.4369,13.3795,13.4178,535248.0
2018-05-30 12:00:00,14.03,14.06,14.03,14.04,756504.0,13.4178,13.4465,13.4178,13.4273,756504.0
2018-05-30 12:05:00,14.03,14.05,14.01,14.02,364164.0,13.4178,13.4369,13.3986,13.4082,364164.0
2018-05-30 12:10:00,14.03,14.04,14.02,14.03,341760.0,13.4178,13.4273,13.4082,13.4178,341760.0
2018-05-30 12:15:00,14.03,14.05,14.03,14.03,276920.0,13.4178,13.4369,13.4178,13.4178,276920.0
2018-05-30 12:20:00,14.03,14.06,14.03,14.05,212100.0,13.4178,13.4465,13.4178,13.4369,212100.0
2018-05-30 12:25:00,14.05,14.07,14.03,14.04,551384.0,13.4369,13.456,13.4178,13.4273,551384.0
2018-05-30 12:30:00,14.04,14.05,14.03,14.03,247060.0,13.4273,13.4369,13.4178,13.4178,247060.0
2018-05-30 12:35:00,14.03,14.04,14.0,14.01,301340.0,13.4178,13.4273,13.3891,13.3986,301340.0
2018-05-30 12:40:00,14.01,14.01,13.95,13.96,398096.0,13.3986,13.3986,13.3413,13.3508,398096.0
2018-05-30 12:45:00,13.95,13.96,13.94,13.96,382644.0,13.3413,13.3508,13.3317,13.3508,382644.0
2018-05-30 12:50:00,13.96,13.97,13.95,13.97,442748.0,13.3508,13.3604,13.3413,13.3604,442748.0
2018-05-30 12:55:00,13.97,13.99,13.96,13.97,347556.0,13.3604,13.3795,13.3508,13.3604,347556.0
2018-05-30 13:00:00,13.97,13.98,13.92,13.95,292084.0,13.3604,13.3699,13.3126,13.3413,292084.0
2018-05-30 13:05:00,13.95,13.97,13.94,13.97,162756.0,13.3413,13.3604,13.3317,13.3604,162756.0
2018-05-30 13:10:00,13.96,13.99,13.94,13.99,168764.0,13.3508,13.3795,13.3317,13.3795,168764.0
2018-05-30 13:15:00,13.98,14.03,13.98,14.03,377504.0,13.3699,13.4178,13.3699,13.4178,377504.0
2018-05-30 13:20:00,14.02,14.04,14.01,14.01,282396.0,13.4082,13.4273,13.3986,13.3986,282396.0
2018-05-30 13:25:00,14.02,14.04,14.01,14.01,518940.0,13.4082,13.4273,13.3986,13.3986,518940.0
2018-05-30 13:30:00,14.01,14.02,14.0,14.01,59900.0,13.3986,13.4082,13.3891,13.3986,59900.0
2018-05-30 13:35:00,14.01,14.02,13.99,14.02,137136.0,13.3986,13.4082,13.3795,13.4082,137136.0
2018-05-30 13:40:00,14.02,14.02,14.0,14.01,224000.0,13.4082,13.4082,13.3891,13.3986,224000.0
2018-05-30 13:45:00,14.01,14.02,14.0,14.02,122224.0,13.3986,13.4082,13.3891,13.4082,122224.0
2018-05-30 13:50:00,14.02,14.04,13.98,13.99,559012.0,13.4082,13.4273,13.3699,13.3795,559012.0
2018-05-30 13:55:00,13.99,14.01,13.98,13.99,256180.0,13.3795,13.3986,13.3699,13.3795,256180.0
2018-05-30 14:00:00,14.0,14.01,13.99,14.0,112832.0,13.3891,13.3986,13.3795,13.3891,112832.0
2018-05-30 14:05:00,13.99,14.03,13.99,14.03,172720.0,13.3795,13.4178,13.3795,13.4178,172720.0
2018-05-30 14:10:00,14.03,14.04,14.02,14.03,215488.0,13.4178,13.4273,13.4082,13.4178,215488.0
2018-05-30 14:15:00,14.03,14.03,13.99,14.02,282892.0,13.4178,13.4178,13.3795,13.4082,282892.0
2018-05-30 14:20:00,14.02,14.02,14.0,14.0,165448.0,13.4082,13.4082,13.3891,13.3891,165448.0
2018-05-30 14:25:00,13.99,14.02,13.99,14.02,103960.0,13.3795,13.4082,13.3795,13.4082,103960.0
2018-05-30 14:30:00,14.01,14.05,14.01,14.04,425752.0,13.3986,13.4369,13.3986,13.4273,425752.0
2018-05-30 14:35:00,14.04,14.05,14.03,14.04,214760.0,13.4273,13.4369,13.4178,13.4273,214760.0
2018-05-30 14:40:00,14.04,14.05,14.02,14.02,200224.0,13.4273,13.4369,13.4082,13.4082,200224.0
2018-05-30 14:45:00,14.02,14.04,14.02,14.03,212168.0,13.4082,13.4273,13.4082,13.4178,212168.0
2018-05-30 14:50:00,14.03,14.05,14.03,14.03,280408.0,13.4178,13.4369,13.4178,13.4178,280408.0
2018-05-30 14:55:00,14.03,14.04,14.02,14.03,89108.0,13.4178,13.4273,13.4082,13.4178,89108.0
2018-05-30 15:00:00,14.04,14.05,14.03,14.03,250472.0,13.4273,13.4369,13.4178,13.4178,250472.0
2018-05-30 15:05:00,14.03,14.05,14.01,14.01,244012.0,13.4178,13.4369,13.3986,13.3986,244012.0
2018-05-30 15:10:00,14.01,14.02,14.0,14.01,184468.0,13.3986,13.4082,13.3891,13.3986,184468.0
2018-05-30 15:15:00,14.01,14.04,14.01,14.03,179172.0,13.3986,13.4273,13.3986,13.4178,179172.0
2018-05-30 15:20:00,14.03,14.04,14.01,14.01,201164.0,13.4178,13.4273,13.3986,13.3986,201164.0
2018-05-30 15:25:00,14.01,14.02,14.0,14.01,142996.0,13.3986,13.4082,13.3891,13.3986,142996.0
2018-05-30 15:30:00,14.0,14.02,13.98,14.02,331644.0,13.3891,13.4082,13.3699,13.4082,331644.0
2018-05-30 15:35:00,14.01,14.01,13.99,13.99,225096.0,13.3986,13.3986,13.3795,13.3795,225096.0
2018-05-30 15:40:00,13.99,14.01,13.97,14.01,340576.0,13.3795,13.3986,13.3604,13.3986,340576.0
2018-05-30 15:45:00,14.01,14.01,13.98,13.99,308848.0,13.3986,13.3986,13.3699,13.3795,308848.0
2018-05-30 15:50:00,13.99,14.03,13.99,14.02,509596.0,13.3795,13.4178,13.3795,13.4082,509596.0
2018-05-30 15:55:00,14.02,14.03,13.99,13.99,989068.0,13.4082,13.4178,13.3795,13.3795,989068.0
2018-05-31 09:30:00,13.98,14.04,13.94,14.01,1654616.0,13.3699,13.4273,13.3317,13.3986,1654616.0
2018-05-31 09:35:00,14.01,14.08,13.97,14.07,1467148.0,13.3986,13.4656,13.3604,13.456,1467148.0
2018-05-31 09:40:00,14.07,14.1,14.01,14.01,1984444.0,13.456,13.4847,13.3986,13.3986,1984444.0
2018-05-31 09:45:00,14.01,14.08,14.01,14.01,700108.0,13.3986,13.4656,13.3986,13.3986,700108.0
2018-05-31 09:50:00,14.01,14.09,14.01,14.09,740320.0,13.3986,13.4751,13.3986,13.4751,740320.0
2018-05-31 09:55:00,14.09,14.1,14.05,14.06,664700.0,13.4751,13.4847,13.4369,13.4465,664700.0
2018-05-31 10:00:00,14.07,14.1,14.05,14.06,721256.0,13.456,13.4847,13.4369,13.4465,721256.0
2018-05-31 10:05:00,14.06,14.07,14.01,14.03,545548.0,13.4465,13.456,13.3986,13.4178,545548.0
2018-05-31 10:10:00,14.03,14.07,14.02,14.06,476920.0,13.4178,13.456,13.4082,13.4465,476920.0
2018-05-31 10:15:00,14.07,14.08,14.03,14.03,240312.0,13.456,13.4656,13.4178,13.4178,240312.0
2018-05-31 10:20:00,14.04,14.06,14.02,14.03,288016.0,13.4273,13.4465,13.4082,13.4178,288016.0
2018-05-31 10:25:00,14.03,14.06,14.0,14.05,377260.0,13.4178,13.4465,13.3891,13.4369,377260.0
2018-05-31 10:30:00,14.04,14.09,14.03,14.06,458860.0,13.4273,13.4751,13.4178,13.4465,458860.0
2018-05-31 10:35:00,14.06,14.07,14.02,14.03,305068.0,13.4465,13.456,13.4082,13.4178,305068.0
2018-05-31 10:40:00,14.03,14.04,13.99,14.01,547716.0,13.4178,13.4273,13.3795,13.3986,547716.0
2018-05-31 10:45:00,14.01,14.02,13.88,13.88,938308.0,13.3986,13.4082,13.2743,13.2743,938308.0
2018-05-31 10:50:00,13.89,13.93,13.86,13.93,1575364.0,13.2839,13.3221,13.2552,13.3221,1575364.0
2018-05-31 10:55:00,13.93,13.95,13.91,13.93,237816.0,13.3221,13.3413,13.303,13.3221,237816.0
2018-05-31 11:00:00,13.93,13.97,13.91,13.97,664484.0,13.3221,13.3604,13.303,13.3604,664484.0
2018-05-31 11:05:00,13.97,13.99,13.96,13.97,458788.0,13.3604,13.3795,13.3508,13.3604,458788.0
2018-05-31 11:10:00,13.97,13.98,13.95,13.95,290444.0,13.3604,13.3699,13.3413,13.3413,290444.0
2018-05-31 11:15:00,13.95,13.97,13.91,13.94,208876.0,13.3413,13.3604,13.303,13.3317,208876.0
2018-05-31 11:20:00,13.93,13.97,13.93,13.96,523332.0,13.3221,13.3604,13.3221,13.3508,523332.0
2018-05-31 11:25:00,13.97,14.06,13.97,14.06,750180.0,13.3604,13.4465,13.3604,13.4465,750180.0
2018-05-31 11:30:00,14.06,14.06,14.02,14.03,541568.0,13.4465,13.4465,13.4082,13.4178,541568.0
2018-05-31 11:35:00,14.03,14.17,14.02,14.14,2036312.0,13.4178,13.5517,13.4082,13.523,2036312.0
2018-05-31 11:40:00,14.15,14.24,14.14,14.23,2278708.0,13.5325,13.6186,13.523,13.609,2278708.0
2018-05-31 11:45:00,14.22,14.23,14.2,14.21,707236.0,13.5995,13.609,13.5803,13.5899,707236.0
2018-05-31 11:50:00,14.22,14.23,14.19,14.2,288308.0,13.5995,13.609,13.5708,13.5803,288308.0
2018-05-31 11:55:00,14.2,14.22,14.16,14.17,425348.0,13.5803,13.5995,13.5421,13.5517,425348.0
2018-05-31 12:00:00,14.17,14.17,14.13,14.15,316888.0,13.5517,13.5517,13.5134,13.5325,316888.0
2018-05-31 12:05:00,14.15,14.17,14.1,14.1,872236.0,13.5325,13.5517,13.4847,13.4847,872236.0
2018-05-31 12:10:00,14.1,14.13,14.1,14.11,878992.0,13.4847,13.5134,13.4847,13.4943,878992.0
2018-05-31 12:15:00,14.11,14.15,14.11,14.15,247332.0,13.4943,13.5325,13.4943,13.5325,247332.0
2018-05-31 12:20:00,14.15,14.16,14.13,14.14,153156.0,13.5325,13.5421,13.5134,13.523,153156.0
2018-05-31 12:25:00,14.13,14.14,14.07,14.09,450300.0,13.5134,13.523,13.456,13.4751,450300.0
2018-05-31 12:30:00,14.08,14.09,14.06,14.06,296336.0,13.4656,13.4751,13.4465,13.4465,296336.0
2018-05-31 12:35:00,14.06,14.08,14.06,14.06,156928.0,13.4465,13.4656,13.4465,13.4465,156928.0
2018-05-31 12:40:00,14.06,14.1,14.03,14.09,251000.0,13.4465,13.4847,13.4178,13.4751,251000.0
2018-05-31 12:45:00,14.1,14.13,14.08,14.13,150764.0,13.4847,13.5134,13.4656,13.5134,150764.0
2018-05-31 12:50:00,14.12,14.13,14.11,14.12,205056.0,13.5038,13.5134,13.4943,13.5038,205056.0
2018-05-31 12:55:00,14.12,14.13,14.1,14.13,156852.0,13.5038,13.5134,13.4847,13.5134,156852.0
2018-05-31 13:00:00,14.13,14.13,14.07,14.08,142332.0,13.5134,13.5134,13.456,13.4656,142332.0
2018-05-31 13:05:00,14.09,14.09,14.08,14.08,117020.0,13.4751,13.4751,13.4656,13.4656,117020.0
2018-05-31 13:10:00,14.08,14.08,14.05,14.06,168148.0,13.4656,13.4656,13.4369,13.4465,168148.0
2018-05-31 13:15:00,14.07,14.11,14.07,14.1,153504.0,13.456,13.4943,13.456,13.4847,153504.0
2018-05-31 13:20:00,14.09,14.1,14.06,14.07,128056.0,13.4751,13.4847,13.4465,13.456,128056.0
2018-05-31 13:25:00,14.08,14.09,14.06,14.09,65704.0,13.4656,13.4751,13.4465,13.4751,65704.0
2018-05-31 13:30:00,14.08,14.1,14.04,14.04,177168.0,13.4656,13.4847,13.4273,13.4273,177168.0
2018-05-31 13:35:00,14.04,14.06,14.02,14.06,265724.0,13.4273,13.4465,13.4082,13.4465,265724.0
2018-05-31 13:40:00,14.06,14.08,14.06,14.07,106596.0,13.4465,13.4656,13.4465,13.456,106596.0
2018-05-31 13:45:00,14.07,14.08,14.06,14.06,195616.0,13.456,13.4656,13.4465,13.4465,195616.0
2018-05-31 13:50:00,14.06,14.06,14.01,14.04,297872.0,13.4465,13.4465,13.3986,13.4273,297872.0
2018-05-31 13:55:00,14.03,14.03,13.94,13.95,1313212.0,13.4178,13.4178,13.3317,13.3413,1313212.0
2018-05-31 14:00:00,13.95,13.95,13.88,13.93,919560.0,13.3413,13.3413,13.2743,13.3221,919560.0
2018-05-31 14:05:00,13.93,13.96,13.93,13.93,453444.0,13.3221,13.3508,13.3221,13.3221,453444.0
2018-05-31 14:10:00,13.93,13.96,13.92,13.96,365736.0,13.3221,13.3508,13.3126,13.3508,365736.0
2018-05-31 14:15:00,13.96,14.0,13.94,13.99,603640.0,13.3508,13.3891,13.3317,13.3795,603640.0
2018-05-31 14:20:00,13.99,14.02,13.98,13.99,387640.0,13.3795,13.4082,13.3699,13.3795,387640.0
2018-05-31 14:25:00,14.0,14.01,13.97,13.97,211876.0,13.3891,13.3986,13.3604,13.3604,211876.0
2018-05-31 14:30:00,13.97,13.97,13.94,13.96,283696.0,13.3604,13.3604,13.3317,13.3508,283696.0
2018-05-31 14:35:00,13.96,13.96,13.93,13.94,136972.0,13.3508,13.3508,13.3221,13.3317,136972.0
2018-05-31 14:40:00,13.93,13.98,13.93,13.97,114364.0,13.3221,13.3699,13.3221,13.3604,114364.0
2018-05-31 14:45:00,13.98,13.98,13.94,13.95,105996.0,13.3699,13.3699,13.3317,13.3413,105996.0
2018-05-31 14:50:00,13.95,13.99,13.94,13.98,103368.0,13.3413,13.3795,13.3317,13.3699,103368.0
2018-05-31 14:55:00,13.99,13.99,13.95,13.98,106620.0,13.3795,13.3795,13.3413,13.3699,106620.0
2018-05-31 15:00:00,13.98,13.99,13.94,13.95,195492.0,13.3699,13.3795,13.3317,13.3413,195492.0
2018-05-31 15:05:00,13.96,14.02,13.95,14.01,303696.0,13.3508,13.4082,13.3413,13.3986,303696.0
2018-05-31 15:10:00,14.01,14.02,13.99,14.01,380448.0,13.3986,13.4082,13.3795,13.3986,380448.0
2018-05-31 15:15:00,14.01,14.03,13.99,14.01,406772.0,13.3986,13.4178,13.3795,13.3986,406772.0
2018-05-31 15:20:00,14.02,14.03,13.99,13.99,159036.0,13.4082,13.4178,13.3795,13.3795,159036.0
2018-05-31 15:25:00,14.0,14.02,13.99,14.01,135296.0,13.3891,13.4082,13.3795,13.3986,135296.0
2018-05-31 15:30:00,14.01,14.01,13.97,13.97,223088.0,13.3986,13.3986,13.3604,13.3604,223088.0
2018-05-31 15:35:00,13.97,14.02,13.97,14.01,264212.0,13.3604,13.4082,13.3604,13.3986,264212.0
2018-05-31 15:40:00,14.01,14.02,13.97,13.98,126668.0,13.3986,13.4082,13.3604,13.3699,126668.0
2018-05-31 15:45:00,13.97,14.0,13.97,13.99,174316.0,13.3604,13.3891,13.3604,13.3795,174316.0
2018-05-31 15:50:00,13.99,13.99,13.91,13.94,521304.0,13.3795,13.3795,13.303,13.3317,521304.0
2018-05-31 15:55:00,13.94,13.99,13.92,13.96,1352868.0,13.3317,13.3795,13.3126,13.3508,1352868.0
2018-06-01 09:30:00,14.16,14.22,14.16,14.22,1013388.0,13.5421,13.5995,13.5421,13.5995,1013388.0
2018-06-01 09:35:00,14.22,14.3,14.22,14.27,2640484.0,13.5995,13.676,13.5995,13.6473,2640484.0
2018-06-01 09:40:00,14.27,14.31,14.26,14.27,856780.0,13.6473,13.6855,13.6377,13.6473,856780.0
2018-06-01 09:45:00,14.27,14.31,14.26,14.27,445644.0,13.6473,13.6855,13.6377,13.6473,445644.0
2018-06-01 09:50:00,14.27,14.31,14.27,14.3,464848.0,13.6473,13.6855,13.6473,13.676,464848.0
2018-06-01 09:55:00,14.31,14.33,14.3,14.3,882836.0,13.6855,13.7047,13.676,13.676,882836.0
2018-06-01 10:00:00,14.3,14.33,14.3,14.33,512072.0,13.676,13.7047,13.676,13.7047,512072.0
2018-06-01 10:05:00,14.33,14.35,14.3,14.3,943196.0,13.7047,13.7238,13.676,13.676,943196.0
2018-06-01 10:10:00,14.31,14.34,14.3,14.31,452424.0,13.6855,13.7142,13.676,13.6855,452424.0
2018-06-01 10:15:00,14.31,14.33,14.22,14.32,1266460.0,13.6855,13.7047,13.5995,13.6951,1266460.0
2018-06-01 10:20:00,14.33,14.47,14.33,14.44,2364304.0,13.7047,13.8386,13.7047,13.8099,2364304.0
2018-06-01 10:25:00,14.44,14.45,14.4,14.4,559168.0,13.8099,13.8194,13.7716,13.7716,559168.0
2018-06-01 10:30:00,14.41,14.44,14.38,14.41,690696.0,13.7812,13.8099,13.7525,13.7812,690696.0
2018-06-01 10:35:00,14.4,14.45,14.4,14.43,686012.0,13.7716,13.8194,13.7716,13.8003,686012.0
2018-06-01 10:40:00,14.43,14.44,14.39,14.4,402964.0,13.8003,13.8099,13.7621,13.7716,402964.0
2018-06-01 10:45:00,14.4,14.46,14.4,14.46,866528.0,13.7716,13.829,13.7716,13.829,866528.0
2018-06-01 10:50:00,14.46,14.51,14.46,14.5,851164.0,13.829,13.8768,13.829,13.8673,851164.0
2018-06-01 10:55:00,14.5,14.54,14.49,14.5,612112.0,13.8673,13.9055,13.8577,13.8673,612112.0
2018-06-01 11:00:00,14.5,14.55,14.5,14.52,404964.0,13.8673,13.9151,13.8673,13.8864,404964.0
2018-06-01 11:05:00,14.52,14.54,14.5,14.51,376980.0,13.8864,13.9055,13.8673,13.8768,376980.0
2018-06-01 11:10:00,14.52,14.54,14.49,14.51,607044.0,13.8864,13.9055,13.8577,13.8768,607044.0
2018-06-01 11:15:00,14.5,14.52,14.49,14.51,341396.0,13.8673,13.8864,13.8577,13.8768,341396.0
2018-06-01 11:20:00,14.51,14.54,14.51,14.52,322240.0,13.8768,13.9055,13.8768,13.8864,322240.0
2018-06-01 11:25:00,14.52,14.55,14.49,14.49,398920.0,13.8864,13.9151,13.8577,13.8577,398920.0
2018-06-01 11:30:00,14.5,14.55,14.49,14.54,508656.0,13.8673,13.9151,13.8577,13.9055,508656.0
2018-06-01 11:35:00,14.54,14.58,14.54,14.56,560272.0,13.9055,13.9438,13.9055,13.9246,560272.0
2018-06-01 11:40:00,14.56,14.57,14.55,14.56,242516.0,13.9246,13.9342,13.9151,13.9246,242516.0
2018-06-01 11:45:00,14.56,14.59,14.56,14.56,274688.0,13.9246,13.9533,13.9246,13.9246,274688.0
2018-06-01 11:50:00,14.57,14.6,14.56,14.57,300992.0,13.9342,13.9629,13.9246,13.9342,300992.0
2018-06-01 11:55:00,14.58,14.6,14.57,14.58,428148.0,13.9438,13.9629,13.9342,13.9438,428148.0
2018-06-01 12:00:00,14.58,14.59,14.58,14.58,225336.0,13.9438,13.9533,13.9438,13.9438,225336.0
2018-06-01 12:05:00,14.58,14.59,14.57,14.58,267384.0,13.9438,13.9533,13.9342,13.9438,267384.0
2018-06-01 12:10:00,14.58,14.6,14.58,14.59,256092.0,13.9438,13.9629,13.9438,13.9533,256092.0
2018-06-01 12:15:00,14.59,14.61,14.59,14.6,624736.0,13.9533,13.9725,13.9533,13.9629,624736.0
2018-06-01 12:20:00,14.6,14.6,14.58,14.58,184712.0,13.9629,13.9629,13.9438,13.9438,184712.0
2018-06-01 12:25:00,14.58,14.59,14.57,14.59,188116.0,13.9438,13.9533,13.9342,13.9533,188116.0
2018-06-01 12:30:00,14.59,14.6,14.58,14.59,232088.0,13.9533,13.9629,13.9438,13.9533,232088.0
2018-06-01 12:35:00,14.59,14.6,14.58,14.59,596184.0,13.9533,13.9629,13.9438,13.9533,596184.0
2018-06-01 12:40:00,14.59,14.6,14.58,14.6,130492.0,13.9533,13.9629,13.9438,13.9629,130492.0
2018-06-01 12:45:00,14.6,14.61,14.58,14.58,226220.0,13.9629,13.9725,13.9438,13.9438,226220.0
2018-06-01 12:50:00,14.58,14.59,14.57,14.58,266792.0,13.9438,13.9533,13.9342,13.9438,266792.0
2018-06-01 12:55:00,14.58,14.59,14.56,14.58,335328.0,13.9438,13.9533,13.9246,13.9438,335328.0
2018-06-01 13:00:00,14.58,14.62,14.58,14.62,492976.0,13.9438,13.982,13.9438,13.982,492976.0
2018-06-01 13:05:00,14.61,14.63,14.61,14.63,457404.0,13.9725,13.9916,13.9725,13.9916,457404.0
2018-06-01 13:10:00,14.63,14.63,14.61,14.63,251720.0,13.9916,13.9916,13.9725,13.9916,251720.0
2018-06-01 13:15:00,14.63,14.63,14.61,14.62,258352.0,13.9916,13.9916,13.9725,13.982,258352.0
2018-06-01 13:20:00,14.62,14.64,14.61,14.63,597744.0,13.982,14.0011,13.9725,13.9916,597744.0
2018-06-01 13:25:00,14.63,14.65,14.63,14.63,149696.0,13.9916,14.0107,13.9916,13.9916,149696.0
2018-06-01 13:30:00,14.63,14.64,14.62,14.63,156768.0,13.9916,14.0011,13.982,13.9916,156768.0
2018-06-01 13:35:00,14.63,14.63,14.61,14.61,250248.0,13.9916,13.9916,13.9725,13.9725,250248.0
2018-06-01 13:40:00,14.62,14.62,14.61,14.62,219216.0,13.982,13.982,13.9725,13.982,219216.0
2018-06-01 13:45:00,14.62,14.64,14.61,14.62,323676.0,13.982,14.0011,13.9725,13.982,323676.0
2018-06-01 13:50:00,14.62,14.63,14.61,14.62,73620.0,13.982,13.9916,13.9725,13.982,73620.0
2018-06-01 13:55:00,14.62,14.62,14.61,14.61,79248.0,13.982,13.982,13.9725,13.9725,79248.0
2018-06-01 14:00:00,14.61,14.63,14.58,14.59,299900.0,13.9725,13.9916,13.9438,13.9533,299900.0
2018-06-01 14:05:00,14.59,14.59,14.55,14.55,380568.0,13.9533,13.9533,13.9151,13.9151,380568.0
2018-06-01 14:10:00,14.55,14.58,14.54,14.58,616752.0,13.9151,13.9438,13.9055,13.9438,616752.0
2018-06-01 14:15:00,14.58,14.58,14.56,14.57,174824.0,13.9438,13.9438,13.9246,13.9342,174824.0
2018-06-01 14:20:00,14.57,14.61,14.57,14.6,269492.0,13.9342,13.9725,13.9342,13.9629,269492.0
2018-06-01 14:25:00,14.61,14.61,14.59,14.6,164152.0,13.9725,13.9725,13.9533,13.9629,164152.0
2018-06-01 14:30:00,14.6,14.61,14.57,14.58,177392.0,13.9629,13.9725,13.9342,13.9438,177392.0
2018-06-01 14:35:00,14.58,14.59,14.57,14.58,108396.0,13.9438,13.9533,13.9342,13.9438,108396.0
2018-06-01 14:40:00,14.58,14.6,14.55,14.59,262388.0,13.9438,13.9629,13.9151,13.9533,262388.0
2018-06-01 14:45:00,14.59,14.6,14.58,14.58,90432.0,13.9533,13.9629,13.9438,13.9438,90432.0
2018-06-01 14:50:00,14.59,14.6,14.59,14.59,57356.0,13.9533,13.9629,13.9533,13.9533,57356.0
2018-06-01 14:55:00,14.59,14.61,14.58,14.59,113620.0,13.9533,13.9725,13.9438,13.9533,113620.0
2018-06-01 15:00:00,14.58,14.58,14.56,14.56,130484.0,13.9438,13.9438,13.9246,13.9246,130484.0
2018-06-01 15:05:00,14.56,14.56,14.53,14.53,270516.0,13.9246,13.9246,13.8959,13.8959,270516.0
2018-06-01 15:10:00,14.53,14.54,14.51,14.52,471544.0,13.8959,13.9055,13.8768,13.8864,471544.0
2018-06-01 15:15:00,14.52,14.54,14.51,14.54,380336.0,13.8864,13.9055,13.8768,13.9055,380336.0
2018-06-01 15:20:00,14.54,14.55,14.52,14.53,168320.0,13.9055,13.9151,13.8864,13.8959,168320.0
2018-06-01 15:25:00,14.53,14.55,14.53,14.55,205376.0,13.8959,13.9151,13.8959,13.9151,205376.0
2018-06-01 15:30:00,14.55,14.56,14.55,14.56,280124.0,13.9151,13.9246,13.9151,13.9246,280124.0
2018-06-01 15:35:00,14.56,14.58,14.55,14.57,229972.0,13.9246,13.9438,13.9151,13.9342,229972.0
2018-06-01 15:40:00,14.57,14.59,14.57,14.58,385336.0,13.9342,13.9533,13.9342,13.9438,385336.0
2018-06-01 15:45:00,14.58,14.59,14.56,14.56,339612.0,13.9438,13.9533,13.9246,13.9246,339612.0
2018-06-01 15:50:00,14.56,14.62,14.55,14.6,869472.0,13.9246,13.982,13.9151,13.9629,869472.0
2018-06-01 15:55:00,14.6,14.62,14.59,14.62,1244300.0,13.9629,13.982,13.9533,13.982,1244300.0
2018-06-04 09:30:00,14.72,14.81,14.7,14.81,2677920.0,14.0777,14.1637,14.0585,14.1637,2677920.0
2018-06-04 09:35:00,14.81,14.85,14.8,14.84,2062336.0,14.1637,14.202,14.1542,14.1924,2062336.0
2018-06-04 09:40:00,14.83,14.88,14.83,14.86,1172716.0,14.1829,14.2307,14.1829,14.2115,1172716.0
2018-06-04 09:45:00,14.86,14.88,14.86,14.86,815916.0,14.2115,14.2307,14.2115,14.2115,815916.0
2018-06-04 09:50:00,14.86,14.88,14.83,14.84,945200.0,14.2115,14.2307,14.1829,14.1924,945200.0
2018-06-04 09:55:00,14.84,14.86,14.81,14.85,680328.0,14.1924,14.2115,14.1637,14.202,680328.0
2018-06-04 10:00:00,14.86,14.88,14.79,14.81,794788.0,14.2115,14.2307,14.1446,14.1637,794788.0
2018-06-04 10:05:00,14.81,14.82,14.75,14.76,542644.0,14.1637,14.1733,14.1063,14.1159,542644.0
2018-06-04 10:10:00,14.76,14.77,14.72,14.75,990012.0,14.1159,14.1255,14.0777,14.1063,990012.0
2018-06-04 10:15:00,14.76,14.82,14.75,14.81,594328.0,14.1159,14.1733,14.1063,14.1637,594328.0
2018-06-04 10:20:00,14.81,14.85,14.81,14.84,676244.0,14.1637,14.202,14.1637,14.1924,676244.0
2018-06-04 10:25:00,14.84,14.85,14.79,14.8,463352.0,14.1924,14.202,14.1446,14.1542,463352.0
2018-06-04 10:30:00,14.79,14.79,14.74,14.78,580112.0,14.1446,14.1446,14.0968,14.135,580112.0
2018-06-04 10:35:00,14.77,14.79,14.76,14.78,296328.0,14.1255,14.1446,14.1159,14.135,296328.0
2018-06-04 10:40:00,14.78,14.84,14.77,14.84,608092.0,14.135,14.1924,14.1255,14.1924,608092.0
2018-06-04 10:45:00,14.84,14.86,14.82,14.84,289784.0,14.1924,14.2115,14.1733,14.1924,289784.0
2018-06-04 10:50:00,14.84,14.85,14.8,14.84,247768.0,14.1924,14.202,14.1542,14.1924,247768.0
2018-06-04 10:55:00,14.84,14.87,14.83,14.86,324952.0,14.1924,14.2211,14.1829,14.2115,324952.0
2018-06-04 11:00:00,14.86,14.91,14.86,14.87,585676.0,14.2115,14.2594,14.2115,14.2211,585676.0
2018-06-04 11:05:00,14.87,14.88,14.84,14.85,273496.0,14.2211,14.2307,14.1924,14.202,273496.0
2018-06-04 11:10:00,14.85,14.87,14.8,14.81,300740.0,14.202,14.2211,14.1542,14.1637,300740.0
2018-06-04 11:15:00,14.82,14.86,14.81,14.85,90920.0,14.1733,14.2115,14.1637,14.202,90920.0
2018-06-04 11:20:00,14.84,14.87,14.81,14.83,233812.0,14.1924,14.2211,14.1637,14.1829,233812.0
2018-06-04 11:25:00,14.83,14.87,14.82,14.87,231960.0,14.1829,14.2211,14.1733,14.2211,231960.0
2018-06-04 11:30:00,14.87,14.88,14.85,14.86,287124.0,14.2211,14.2307,14.202,14.2115,287124.0
2018-06-04 11:35:00,14.87,14.88,14.85,14.85,169000.0,14.2211,14.2307,14.202,14.202,169000.0
2018-06-04 11:40:00,14.86,14.88,14.86,14.87,212600.0,14.2115,14.2307,14.2115,14.2211,212600.0
2018-06-04 11:45:00,14.87,14.88,14.85,14.88,236620.0,14.2211,14.2307,14.202,14.2307,236620.0
2018-06-04 11:50:00,14.88,14.89,14.83,14.85,373056.0,14.2307,14.2402,14.1829,14.202,373056.0
2018-06-04 11:55:00,14.85,14.89,14.85,14.89,284852.0,14.202,14.2402,14.202,14.2402,284852.0
2018-06-04 12:00:00,14.89,14.9,14.87,14.88,175388.0,14.2402,14.2498,14.2211,14.2307,175388.0
2018-06-04 12:05:00,14.88,14.91,14.88,14.88,489064.0,14.2307,14.2594,14.2307,14.2307,489064.0
2018-06-04 12:10:00,14.88,14.92,14.86,14.91,399768.0,14.2307,14.2689,14.2115,14.2594,399768.0
2018-06-04 12:15:00,14.92,14.94,14.91,14.93,242064.0,14.2689,14.2881,14.2594,14.2785,242064.0
2018-06-04 12:20:00,14.93,14.98,14.93,14.97,641552.0,14.2785,14.3263,14.2785,14.3167,641552.0
2018-06-04 12:25:00,14.97,15.01,14.97,14.99,870472.0,14.3167,14.355,14.3167,14.3359,870472.0
2018-06-04 12:30:00,14.99,14.99,14.97,14.99,287748.0,14.3359,14.3359,14.3167,14.3359,287748.0
2018-06-04 12:35:00,15.0,15.02,14.99,15.0,343292.0,14.3454,14.3646,14.3359,14.3454,343292.0
2018-06-04 12:40:00,15.0,15.0,14.98,15.0,146428.0,14.3454,14.3454,14.3263,14.3454,146428.0
2018-06-04 12:45:00,14.99,15.0,14.99,15.0,129284.0,14.3359,14.3454,14.3359,14.3454,129284.0
2018-06-04 12:50:00,14.99,15.01,14.99,15.01,148268.0,14.3359,14.355,14.3359,14.355,148268.0
2018-06-04 12:55:00,15.0,15.0,14.98,14.99,192840.0,14.3454,14.3454,14.3263,14.3359,192840.0
2018-06-04 13:00:00,14.99,15.02,14.99,15.02,203648.0,14.3359,14.3646,14.3359,14.3646,203648.0
2018-06-04 13:05:00,15.02,15.03,14.99,15.0,209848.0,14.3646,14.3741,14.3359,14.3454,209848.0
2018-06-04 13:10:00,15.0,15.01,14.99,15.0,133736.0,14.3454,14.355,14.3359,14.3454,133736.0
2018-06-04 13:15:00,15.01,15.01,14.99,15.01,63420.0,14.355,14.355,14.3359,14.355,63420.0
2018-06-04 13:20:00,15.01,15.02,15.01,15.02,110372.0,14.355,14.3646,14.355,14.3646,110372.0
2018-06-04 13:25:00,15.02,15.02,15.0,15.01,112796.0,14.3646,14.3646,14.3454,14.355,112796.0
2018-06-04 13:30:00,14.99,15.0,14.97,14.97,161216.0,14.3359,14.3454,14.3167,14.3167,161216.0
2018-06-04 13:35:00,14.97,14.98,14.95,14.96,240484.0,14.3167,14.3263,14.2976,14.3072,240484.0
2018-06-04 13:40:00,14.96,14.96,14.94,14.96,148596.0,14.3072,14.3072,14.2881,14.3072,148596.0
2018-06-04 13:45:00,14.96,14.97,14.95,14.96,259636.0,14.3072,14.3167,14.2976,14.3072,259636.0
2018-06-04 13:50:00,14.94,14.95,14.93,14.94,241056.0,14.2881,14.2976,14.2785,14.2881,241056.0
2018-06-04 13:55:00,14.93,14.95,14.93,14.95,234944.0,14.2785,14.2976,14.2785,14.2976,234944.0
2018-06-04 14:00:00,14.95,14.97,14.94,14.97,151016.0,14.2976,14.3167,14.2881,14.3167,151016.0
2018-06-04 14:05:00,14.96,14.97,14.96,14.97,170600.0,14.3072,14.3167,14.3072,14.3167,170600.0
2018-06-04 14:10:00,14.97,14.98,14.96,14.98,202676.0,14.3167,14.3263,14.3072,14.3263,202676.0
2018-06-04 14:15:00,14.98,14.98,14.95,14.96,95272.0,14.3263,14.3263,14.2976,14.3072,95272.0
2018-06-04 14:20:00,14.96,14.99,14.96,14.99,110108.0,14.3072,14.3359,14.3072,14.3359,110108.0
2018-06-04 14:25:00,14.99,14.99,14.97,14.97,119240.0,14.3359,14.3359,14.3167,14.3167,119240.0
2018-06-04 14:30:00,14.97,14.98,14.97,14.97,51140.0,14.3167,14.3263,14.3167,14.3167,51140.0
2018-06-04 14:35:00,14.97,14.99,14.96,14.98,184504.0,14.3167,14.3359,14.3072,14.3263,184504.0
2018-06-04 14:40:00,14.97,14.98,14.96,14.97,133948.0,14.3167,14.3263,14.3072,14.3167,133948.0
2018-06-04 14:45:00,14.97,14.97,14.96,14.97,83224.0,14.3167,14.3167,14.3072,14.3167,83224.0
2018-06-04 14:50:00,14.97,14.97,14.95,14.96,177740.0,14.3167,14.3167,14.2976,14.3072,177740.0
2018-06-04 14:55:00,14.96,15.0,14.96,15.0,593068.0,14.3072,14.3454,14.3072,14.3454,593068.0
2018-06-04 15:00:00,14.99,15.0,14.99,14.99,164040.0,14.3359,14.3454,14.3359,14.3359,164040.0
2018-06-04 15:05:00,14.98,14.99,14.97,14.98,96892.0,14.3263,14.3359,14.3167,14.3263,96892.0
2018-06-04 15:10:00,14.98,15.01,14.97,15.01,291108.0,14.3263,14.355,14.3167,14.355,291108.0
2018-06-04 15:15:00,15.0,15.01,14.99,15.01,499424.0,14.3454,14.355,14.3359,14.355,499424.0
2018-06-04 15:20:00,15.01,15.01,14.99,15.0,211512.0,14.355,14.355,14.3359,14.3454,211512.0
2018-06-04 15:25:00,15.0,15.0,14.97,14.98,108708.0,14.3454,14.3454,14.3167,14.3263,108708.0
2018-06-04 15:30:00,14.98,14.99,14.97,14.99,169340.0,14.3263,14.3359,14.3167,14.3359,169340.0
2018-06-04 15:35:00,14.99,15.01,14.97,15.0,287092.0,14.3359,14.355,14.3167,14.3454,287092.0
2018-06-04 15:40:00,15.0,15.01,14.99,15.01,246100.0,14.3454,14.355,14.3359,14.355,246100.0
2018-06-04 15:45:00,15.0,15.0,14.97,14.98,311888.0,14.3454,14.3454,14.3167,14.3263,311888.0
2018-06-04 15:50:00,14.99,15.01,14.99,15.0,428504.0,14.3359,14.355,14.3359,14.3454,428504.0
2018-06-04 15:55:00,15.0,15.01,14.97,14.99,850732.0,14.3454,14.355,14.3167,14.3359,850732.0
2018-06-05 09:30:00,15.12,15.15,15.05,15.09,1525116.0,14.4602,14.4889,14.3933,14.4315,1525116.0
2018-06-05 09:35:00,15.1,15.11,15.07,15.08,563060.0,14.4411,14.4506,14.4124,14.4219,563060.0
2018-06-05 09:40:00,15.09,15.13,15.06,15.11,505328.0,14.4315,14.4698,14.4028,14.4506,505328.0
2018-06-05 09:45:00,15.12,15.13,15.1,15.13,493620.0,14.4602,14.4698,14.4411,14.4698,493620.0
2018-06-05 09:50:00,15.13,15.15,15.12,15.15,591280.0,14.4698,14.4889,14.4602,14.4889,591280.0
2018-06-05 09:55:00,15.14,15.17,15.13,15.17,466776.0,14.4793,14.508,14.4698,14.508,466776.0
2018-06-05 10:00:00,15.17,15.22,15.15,15.21,1129240.0,14.508,14.5558,14.4889,14.5463,1129240.0
2018-06-05 10:05:00,15.21,15.22,15.18,15.18,932008.0,14.5463,14.5558,14.5176,14.5176,932008.0
2018-06-05 10:10:00,15.19,15.2,15.17,15.17,340768.0,14.5271,14.5367,14.508,14.508,340768.0
2018-06-05 10:15:00,15.17,15.19,15.15,15.19,547372.0,14.508,14.5271,14.4889,14.5271,547372.0
2018-06-05 10:20:00,15.19,15.2,15.17,15.18,334292.0,14.5271,14.5367,14.508,14.5176,334292.0
2018-06-05 10:25:00,15.19,15.2,15.17,15.2,473768.0,14.5271,14.5367,14.508,14.5367,473768.0
2018-06-05 10:30:00,15.2,15.23,15.17,15.17,477212.0,14.5367,14.5654,14.508,14.508,477212.0
2018-06-05 10:35:00,15.17,15.17,15.11,15.13,1043712.0,14.508,14.508,14.4506,14.4698,1043712.0
2018-06-05 10:40:00,15.13,15.15,15.11,15.14,373192.0,14.4698,14.4889,14.4506,14.4793,373192.0
2018-06-05 10:45:00,15.15,15.15,15.11,15.13,290044.0,14.4889,14.4889,14.4506,14.4698,290044.0
2018-06-05 10:50:00,15.13,15.16,15.13,15.16,191028.0,14.4698,14.4985,14.4698,14.4985,191028.0
2018-06-05 10:55:00,15.15,15.17,15.15,15.17,221616.0,14.4889,14.508,14.4889,14.508,221616.0
2018-06-05 11:00:00,15.18,15.18,15.15,15.15,168536.0,14.5176,14.5176,14.4889,14.4889,168536.0
2018-06-05 11:05:00,15.15,15.16,15.03,15.04,826984.0,14.4889,14.4985,14.3741,14.3837,826984.0
2018-06-05 11:10:00,15.04,15.1,15.03,15.1,416000.0,14.3837,14.4411,14.3741,14.4411,416000.0
2018-06-05 11:15:00,15.1,15.12,15.1,15.11,317072.0,14.4411,14.4602,14.4411,14.4506,317072.0
2018-06-05 11:20:00,15.11,15.12,15.09,15.09,199544.0,14.4506,14.4602,14.4315,14.4315,199544.0
2018-06-05 11:25:00,15.09,15.09,15.06,15.06,526664.0,14.4315,14.4315,14.4028,14.4028,526664.0
2018-06-05 11:30:00,15.07,15.07,15.02,15.02,449424.0,14.4124,14.4124,14.3646,14.3646,449424.0
2018-06-05 11:35:00,15.02,15.06,15.0,15.04,777160.0,14.3646,14.4028,14.3454,14.3837,777160.0
2018-06-05 11:40:00,15.03,15.03,14.95,14.95,713556.0,14.3741,14.3741,14.2976,14.2976,713556.0
2018-06-05 11:45:00,14.96,15.03,14.96,15.02,323352.0,14.3072,14.3741,14.3072,14.3646,323352.0
2018-06-05 11:50:00,15.01,15.05,15.01,15.04,345508.0,14.355,14.3933,14.355,14.3837,345508.0
2018-06-05 11:55:00,15.04,15.05,15.02,15.05,212088.0,14.3837,14.3933,14.3646,14.3933,212088.0
2018-06-05 12:00:00,15.04,15.05,14.98,14.99,326272.0,14.3837,14.3933,14.3263,14.3359,326272.0
2018-06-05 12:05:00,14.99,15.03,14.96,15.03,336220.0,14.3359,14.3741,14.3072,14.3741,336220.0
2018-06-05 12:10:00,15.03,15.04,15.02,15.04,117952.0,14.3741,14.3837,14.3646,14.3837,117952.0
2018-06-05 12:15:00,15.05,15.05,15.0,15.0,178676.0,14.3933,14.3933,14.3454,14.3454,178676.0
2018-06-05 12:20:00,15.0,15.02,14.96,14.96,385752.0,14.3454,14.3646,14.3072,14.3072,385752.0
2018-06-05 12:25:00,14.96,15.01,14.96,15.0,185336.0,14.3072,14.355,14.3072,14.3454,185336.0
2018-06-05 12:30:00,15.0,15.01,14.96,14.99,198636.0,14.3454,14.355,14.3072,14.3359,198636.0
2018-06-05 12:35:00,14.99,15.04,14.98,15.03,176576.0,14.3359,14.3837,14.3263,14.3741,176576.0
2018-06-05 12:40:00,15.04,15.06,15.03,15.05,404340.0,14.3837,14.4028,14.3741,14.3933,404340.0
2018-06-05 12:45:00,15.05,15.05,15.01,15.03,138704.0,14.3933,14.3933,14.355,14.3741,138704.0
2018-06-05 12:50:00,15.03,15.05,15.02,15.05,83584.0,14.3741,14.3933,14.3646,14.3933,83584.0
2018-06-05 12:55:00,15.06,15.06,15.04,15.06,117828.0,14.4028,14.4028,14.3837,14.4028,117828.0
2018-06-05 13:00:00,15.06,15.07,15.05,15.07,119712.0,14.4028,14.4124,14.3933,14.4124,119712.0
2018-06-05 13:05:00,15.06,15.08,15.05,15.08,138012.0,14.4028,14.4219,14.3933,14.4219,138012.0
2018-06-05 13:10:00,15.08,15.1,15.08,15.09,319032.0,14.4219,14.4411,14.4219,14.4315,319032.0
2018-06-05 13:15:00,15.09,15.11,15.09,15.1,208108.0,14.4315,14.4506,14.4315,14.4411,208108.0
2018-06-05 13:20:00,15.1,15.1,15.09,15.1,91000.0,14.4411,14.4411,14.4315,14.4411,91000.0
2018-06-05 13:25:00,15.1,15.1,15.08,15.09,148104.0,14.4411,14.4411,14.4219,14.4315,148104.0
2018-06-05 13:30:00,15.1,15.1,15.07,15.08,130240.0,14.4411,14.4411,14.4124,14.4219,130240.0
2018-06-05 13:35:00,15.08,15.1,15.07,15.1,85492.0,14.4219,14.4411,14.4124,14.4411,85492.0
2018-06-05 13:40:00,15.09,15.11,15.08,15.1,112040.0,14.4315,14.4506,14.4219,14.4411,112040.0
2018-06-05 13:45:00,15.11,15.12,15.11,15.11,194328.0,14.4506,14.4602,14.4506,14.4506,194328.0
2018-06-05 13:50:00,15.11,15.12,15.09,15.1,71564.0,14.4506,14.4602,14.4315,14.4411,71564.0
2018-06-05 13:55:00,15.1,15.11,15.1,15.1,67132.0,14.4411,14.4506,14.4411,14.4411,67132.0
2018-06-05 14:00:00,15.1,15.11,15.06,15.08,257496.0,14.4411,14.4506,14.4028,14.4219,257496.0
2018-06-05 14:05:00,15.08,15.08,15.07,15.08,77588.0,14.4219,14.4219,14.4124,14.4219,77588.0
2018-06-05 14:10:00,15.08,15.1,15.08,15.1,131464.0,14.4219,14.4411,14.4219,14.4411,131464.0
2018-06-05 14:15:00,15.1,15.13,15.1,15.12,433228.0,14.4411,14.4698,14.4411,14.4602,433228.0
2018-06-05 14:20:00,15.12,15.13,15.11,15.12,127488.0,14.4602,14.4698,14.4506,14.4602,127488.0
2018-06-05 14:25:00,15.13,15.13,15.12,15.13,56072.0,14.4698,14.4698,14.4602,14.4698,56072.0
2018-06-05 14:30:00,15.12,15.13,15.12,15.13,120300.0,14.4602,14.4698,14.4602,14.4698,120300.0
2018-06-05 14:35:00,15.13,15.14,15.12,15.13,152216.0,14.4698,14.4793,14.4602,14.4698,152216.0
2018-06-05 14:40:00,15.13,15.15,15.13,15.15,159372.0,14.4698,14.4889,14.4698,14.4889,159372.0
2018-06-05 14:45:00,15.15,15.17,15.14,15.15,358060.0,14.4889,14.508,14.4793,14.4889,358060.0
2018-06-05 14:50:00,15.15,15.17,15.15,15.17,294932.0,14.4889,14.508,14.4889,14.508,294932.0
2018-06-05 14:55:00,15.17,15.17,15.15,15.16,144780.0,14.508,14.508,14.4889,14.4985,144780.0
2018-06-05 15:00:00,15.16,15.16,15.14,15.14,197696.0,14.4985,14.4985,14.4793,14.4793,197696.0
2018-06-05 15:05:00,15.15,15.16,15.15,15.16,118552.0,14.4889,14.4985,14.4889,14.4985,118552.0
2018-06-05 15:10:00,15.15,15.16,15.12,15.13,207088.0,14.4889,14.4985,14.4602,14.4698,207088.0
2018-06-05 15:15:00,15.13,15.14,15.13,15.13,144924.0,14.4698,14.4793,14.4698,14.4698,144924.0
2018-06-05 15:20:00,15.13,15.14,15.08,15.09,279556.0,14.4698,14.4793,14.4219,14.4315,279556.0
2018-06-05 15:25:00,15.09,15.11,15.09,15.11,147896.0,14.4315,14.4506,14.4315,14.4506,147896.0
2018-06-05 15:30:00,15.11,15.12,15.1,15.11,127480.0,14.4506,14.4602,14.4411,14.4506,127480.0
2018-06-05 15:35:00,15.1,15.13,15.1,15.12,201060.0,14.4411,14.4698,14.4411,14.4602,201060.0
2018-06-05 15:40:00,15.12,15.12,15.11,15.11,135140.0,14.4602,14.4602,14.4506,14.4506,135140.0
2018-06-05 15:45:00,15.11,15.16,15.11,15.15,496728.0,14.4506,14.4985,14.4506,14.4889,496728.0
2018-06-05 15:50:00,15.15,15.15,15.12,15.14,344792.0,14.4889,14.4889,14.4602,14.4793,344792.0
2018-06-05 15:55:00,15.15,15.16,15.14,15.15,889616.0,14.4889,14.4985,14.4793,14.4889,889616.0
2018-06-06 09:30:00,15.2,15.23,15.19,15.22,1412412.0,14.5367,14.5654,14.5271,14.5558,1412412.0
2018-06-06 09:35:00,15.22,15.25,15.17,15.2,993720.0,14.5558,14.5845,14.508,14.5367,993720.0
2018-06-06 09:40:00,15.21,15.25,15.2,15.21,753708.0,14.5463,14.5845,14.5367,14.5463,753708.0
2018-06-06 09:45:00,15.21,15.24,15.17,15.18,492372.0,14.5463,14.575,14.508,14.5176,492372.0
2018-06-06 09:50:00,15.17,15.22,15.17,15.21,458924.0,14.508,14.5558,14.508,14.5463,458924.0
2018-06-06 09:55:00,15.21,15.22,15.08,15.09,612276.0,14.5463,14.5558,14.4219,14.4315,612276.0
2018-06-06 10:00:00,15.1,15.12,15.03,15.04,1122120.0,14.4411,14.4602,14.3741,14.3837,1122120.0
2018-06-06 10:05:00,15.04,15.07,15.03,15.06,459200.0,14.3837,14.4124,14.3741,14.4028,459200.0
2018-06-06 10:10:00,15.06,15.1,15.05,15.08,480452.0,14.4028,14.4411,14.3933,14.4219,480452.0
2018-06-06 10:15:00,15.08,15.09,14.99,15.01,699760.0,14.4219,14.4315,14.3359,14.355,699760.0
2018-06-06 10:20:00,15.01,15.1,15.01,15.08,657084.0,14.355,14.4411,14.355,14.4219,657084.0
2018-06-06 10:25:00,15.07,15.11,15.06,15.06,170928.0,14.4124,14.4506,14.4028,14.4028,170928.0
2018-06-06 10:30:00,15.06,15.1,15.05,15.06,137804.0,14.4028,14.4411,14.3933,14.4028,137804.0
2018-06-06 10:35:00,15.06,15.09,15.04,15.08,185276.0,14.4028,14.4315,14.3837,14.4219,185276.0
2018-06-06 10:40:00,15.07,15.1,15.06,15.07,205832.0,14.4124,14.4411,14.4028,14.4124,205832.0
2018-06-06 10:45:00,15.07,15.07,14.97,14.97,665328.0,14.4124,14.4124,14.3167,14.3167,665328.0
2018-06-06 10:50:00,14.98,15.03,14.97,15.02,337340.0,14.3263,14.3741,14.3167,14.3646,337340.0
2018-06-06 10:55:00,15.03,15.1,15.03,15.1,339112.0,14.3741,14.4411,14.3741,14.4411,339112.0
2018-06-06 11:00:00,15.1,15.15,15.1,15.13,459560.0,14.4411,14.4889,14.4411,14.4698,459560.0
2018-06-06 11:05:00,15.13,15.13,15.11,15.13,188924.0,14.4698,14.4698,14.4506,14.4698,188924.0
2018-06-06 11:10:00,15.12,15.17,15.12,15.17,256336.0,14.4602,14.508,14.4602,14.508,256336.0
2018-06-06 11:15:00,15.17,15.2,15.15,15.18,442620.0,14.508,14.5367,14.4889,14.5176,442620.0
2018-06-06 11:20:00,15.19,15.22,15.19,15.21,443024.0,14.5271,14.5558,14.5271,14.5463,443024.0
2018-06-06 11:25:00,15.22,15.24,15.2,15.24,452080.0,14.5558,14.575,14.5367,14.575,452080.0
2018-06-06 11:30:00,15.24,15.25,15.23,15.24,758748.0,14.575,14.5845,14.5654,14.575,758748.0
2018-06-06 11:35:00,15.24,15.26,15.23,15.23,455416.0,14.575,14.5941,14.5654,14.5654,455416.0
2018-06-06 11:40:00,15.23,15.26,15.23,15.26,265316.0,14.5654,14.5941,14.5654,14.5941,265316.0
2018-06-06 11:45:00,15.26,15.27,15.24,15.26,374524.0,14.5941,14.6037,14.575,14.5941,374524.0
2018-06-06 11:50:00,15.26,15.27,15.21,15.22,176964.0,14.5941,14.6037,14.5463,14.5558,176964.0
2018-06-06 11:55:00,15.21,15.27,15.2,15.27,265756.0,14.5463,14.6037,14.5367,14.6037,265756.0
2018-06-06 12:00:00,15.27,15.29,15.22,15.24,476888.0,14.6037,14.6228,14.5558,14.575,476888.0
2018-06-06 12:05:00,15.24,15.24,15.18,15.19,369840.0,14.575,14.575,14.5176,14.5271,369840.0
2018-06-06 12:10:00,15.19,15.22,15.19,15.22,110544.0,14.5271,14.5558,14.5271,14.5558,110544.0
2018-06-06 12:15:00,15.22,15.23,15.2,15.22,111492.0,14.5558,14.5654,14.5367,14.5558,111492.0
2018-06-06 12:20:00,15.22,15.22,15.2,15.2,125464.0,14.5558,14.5558,14.5367,14.5367,125464.0
2018-06-06 12:25:00,15.2,15.21,15.18,15.2,239296.0,14.5367,14.5463,14.5176,14.5367,239296.0
2018-06-06 12:30:00,15.2,15.22,15.2,15.21,177424.0,14.5367,14.5558,14.5367,14.5463,177424.0
2018-06-06 12:35:00,15.2,15.21,15.18,15.19,165000.0,14.5367,14.5463,14.5176,14.5271,165000.0
2018-06-06 12:40:00,15.19,15.2,15.18,15.2,60912.0,14.5271,14.5367,14.5176,14.5367,60912.0
2018-06-06 12:45:00,15.19,15.2,15.19,15.19,98304.0,14.5271,14.5367,14.5271,14.5271,98304.0
2018-06-06 12:50:00,15.2,15.2,15.18,15.2,144584.0,14.5367,14.5367,14.5176,14.5367,144584.0
2018-06-06 12:55:00,15.2,15.22,15.2,15.22,182336.0,14.5367,14.5558,14.5367,14.5558,182336.0
2018-06-06 13:00:00,15.22,15.24,15.22,15.23,253784.0,14.5558,14.575,14.5558,14.5654,253784.0
2018-06-06 13:05:00,15.23,15.24,15.22,15.24,128100.0,14.5654,14.575,14.5558,14.575,128100.0
2018-06-06 13:10:00,15.24,15.24,15.22,15.22,69976.0,14.575,14.575,14.5558,14.5558,69976.0
2018-06-06 13:15:00,15.23,15.25,15.21,15.21,122180.0,14.5654,14.5845,14.5463,14.5463,122180.0
2018-06-06 13:20:00,15.21,15.21,15.11,15.17,649596.0,14.5463,14.5463,14.4506,14.508,649596.0
2018-06-06 13:25:00,15.18,15.2,15.17,15.19,265948.0,14.5176,14.5367,14.508,14.5271,265948.0
2018-06-06 13:30:00,15.19,15.2,15.18,15.18,103208.0,14.5271,14.5367,14.5176,14.5176,103208.0
2018-06-06 13:35:00,15.18,15.21,15.17,15.2,132404.0,14.5176,14.5463,14.508,14.5367,132404.0
2018-06-06 13:40:00,15.2,15.22,15.19,15.2,117036.0,14.5367,14.5558,14.5271,14.5367,117036.0
2018-06-06 13:45:00,15.2,15.2,15.19,15.2,39308.0,14.5367,14.5367,14.5271,14.5367,39308.0
2018-06-06 13:50:00,15.2,15.21,15.17,15.18,112552.0,14.5367,14.5463,14.508,14.5176,112552.0
2018-06-06 13:55:00,15.18,15.18,15.15,15.17,152900.0,14.5176,14.5176,14.4889,14.508,152900.0
2018-06-06 14:00:00,15.17,15.21,15.17,15.21,167472.0,14.508,14.5463,14.508,14.5463,167472.0
2018-06-06 14:05:00,15.21,15.22,15.21,15.21,136124.0,14.5463,14.5558,14.5463,14.5463,136124.0
2018-06-06 14:10:00,15.22,15.23,15.22,15.23,86628.0,14.5558,14.5654,14.5558,14.5654,86628.0
2018-06-06 14:15:00,15.23,15.25,15.22,15.22,478536.0,14.5654,14.5845,14.5558,14.5558,478536.0
2018-06-06 14:20:00,15.23,15.24,15.22,15.24,167440.0,14.5654,14.575,14.5558,14.575,167440.0
2018-06-06 14:25:00,15.24,15.27,15.24,15.27,569012.0,14.575,14.6037,14.575,14.6037,569012.0
2018-06-06 14:30:00,15.27,15.29,15.26,15.28,279036.0,14.6037,14.6228,14.5941,14.6132,279036.0
2018-06-06 14:35:00,15.29,15.32,15.29,15.31,360808.0,14.6228,14.6515,14.6228,14.6419,360808.0
2018-06-06 14:40:00,15.32,15.34,15.31,15.33,399840.0,14.6515,14.6706,14.6419,14.661,399840.0
2018-06-06 14:45:00,15.34,15.35,15.32,15.33,578348.0,14.6706,14.6802,14.6515,14.661,578348.0
2018-06-06 14:50:00,15.33,15.33,15.31,15.31,174748.0,14.661,14.661,14.6419,14.6419,174748.0
2018-06-06 14:55:00,15.32,15.33,15.31,15.32,418684.0,14.6515,14.661,14.6419,14.6515,418684.0
2018-06-06 15:00:00,15.33,15.33,15.32,15.33,253084.0,14.661,14.661,14.6515,14.661,253084.0
2018-06-06 15:05:00,15.33,15.34,15.31,15.31,209568.0,14.661,14.6706,14.6419,14.6419,209568.0
2018-06-06 15:10:00,15.31,15.32,15.3,15.32,217464.0,14.6419,14.6515,14.6323,14.6515,217464.0
2018-06-06 15:15:00,15.31,15.33,15.31,15.32,183624.0,14.6419,14.661,14.6419,14.6515,183624.0
2018-06-06 15:20:00,15.33,15.34,15.32,15.33,97328.0,14.661,14.6706,14.6515,14.661,97328.0
2018-06-06 15:25:00,15.34,15.34,15.31,15.31,101632.0,14.6706,14.6706,14.6419,14.6419,101632.0
2018-06-06 15:30:00,15.32,15.32,15.31,15.31,155508.0,14.6515,14.6515,14.6419,14.6419,155508.0
2018-06-06 15:35:00,15.31,15.32,15.3,15.31,79508.0,14.6419,14.6515,14.6323,14.6419,79508.0
2018-06-06 15:40:00,15.31,15.32,15.3,15.31,181728.0,14.6419,14.6515,14.6323,14.6419,181728.0
2018-06-06 15:45:00,15.31,15.33,15.3,15.33,346372.0,14.6419,14.661,14.6323,14.661,346372.0
2018-06-06 15:50:00,15.33,15.38,15.33,15.38,702132.0,14.661,14.7089,14.661,14.7089,702132.0
2018-06-06 15:55:00,15.38,15.42,15.37,15.42,1174956.0,14.7089,14.7471,14.6993,14.7471,1174956.0
2018-06-07 09:30:00,15.43,15.43,15.31,15.32,963100.0,14.7567,14.7567,14.6419,14.6515,963100.0
2018-06-07 09:35:00,15.31,15.34,15.28,15.33,772284.0,14.6419,14.6706,14.6132,14.661,772284.0
2018-06-07 09:40:00,15.33,15.37,15.31,15.36,823124.0,14.661,14.6993,14.6419,14.6897,823124.0
2018-06-07 09:45:00,15.36,15.41,15.35,15.35,944604.0,14.6897,14.7375,14.6802,14.6802,944604.0
2018-06-07 09:50:00,15.35,15.4,15.35,15.36,567764.0,14.6802,14.728,14.6802,14.6897,567764.0
2018-06-07 09:55:00,15.35,15.38,15.31,15.34,448384.0,14.6802,14.7089,14.6419,14.6706,448384.0
2018-06-07 10:00:00,15.33,15.36,15.3,15.33,397380.0,14.661,14.6897,14.6323,14.661,397380.0
2018-06-07 10:05:00,15.32,15.33,15.22,15.23,848912.0,14.6515,14.661,14.5558,14.5654,848912.0
2018-06-07 10:10:00,15.23,15.24,15.15,15.19,1555936.0,14.5654,14.575,14.4889,14.5271,1555936.0
2018-06-07 10:15:00,15.19,15.23,15.15,15.17,661492.0,14.5271,14.5654,14.4889,14.508,661492.0
2018-06-07 10:20:00,15.17,15.17,15.1,15.13,1047848.0,14.508,14.508,14.4411,14.4698,1047848.0
2018-06-07 10:25:00,15.12,15.16,15.12,15.12,546136.0,14.4602,14.4985,14.4602,14.4602,546136.0
2018-06-07 10:30:00,15.12,15.12,15.02,15.02,1116480.0,14.4602,14.4602,14.3646,14.3646,1116480.0
2018-06-07 10:35:00,15.02,15.03,14.94,14.98,1983372.0,14.3646,14.3741,14.2881,14.3263,1983372.0
2018-06-07 10:40:00,14.99,15.04,14.98,15.03,934852.0,14.3359,14.3837,14.3263,14.3741,934852.0
2018-06-07 10:45:00,15.02,15.02,14.93,15.01,1179136.0,14.3646,14.3646,14.2785,14.355,1179136.0
2018-06-07 10:50:00,15.01,15.02,14.98,15.01,541492.0,14.355,14.3646,14.3263,14.355,541492.0
2018-06-07 10:55:00,15.01,15.09,15.01,15.08,667964.0,14.355,14.4315,14.355,14.4219,667964.0
2018-06-07 11:00:00,15.09,15.1,15.05,15.07,444656.0,14.4315,14.4411,14.3933,14.4124,444656.0
2018-06-07 11:05:00,15.09,15.09,14.99,15.04,333172.0,14.4315,14.4315,14.3359,14.3837,333172.0
2018-06-07 11:10:00,15.04,15.14,15.03,15.13,509020.0,14.3837,14.4793,14.3741,14.4698,509020.0
2018-06-07 11:15:00,15.13,15.13,15.11,15.13,243004.0,14.4698,14.4698,14.4506,14.4698,243004.0
2018-06-07 11:20:00,15.12,15.16,15.12,15.15,309552.0,14.4602,14.4985,14.4602,14.4889,309552.0
2018-06-07 11:25:00,15.15,15.17,15.1,15.12,468904.0,14.4889,14.508,14.4411,14.4602,468904.0
2018-06-07 11:30:00,15.12,15.13,15.07,15.08,230976.0,14.4602,14.4698,14.4124,14.4219,230976.0
2018-06-07 11:35:00,15.08,15.11,15.03,15.1,271540.0,14.4219,14.4506,14.3741,14.4411,271540.0
2018-06-07 11:40:00,15.1,15.13,15.1,15.11,226628.0,14.4411,14.4698,14.4411,14.4506,226628.0
2018-06-07 11:45:00,15.11,15.11,15.05,15.05,362204.0,14.4506,14.4506,14.3933,14.3933,362204.0
2018-06-07 11:50:00,15.06,15.06,15.02,15.05,199536.0,14.4028,14.4028,14.3646,14.3933,199536.0
2018-06-07 11:55:00,15.04,15.08,15.03,15.06,271372.0,14.3837,14.4219,14.3741,14.4028,271372.0
2018-06-07 12:00:00,15.06,15.1,15.05,15.07,114316.0,14.4028,14.4411,14.3933,14.4124,114316.0
2018-06-07 12:05:00,15.08,15.1,15.07,15.08,154072.0,14.4219,14.4411,14.4124,14.4219,154072.0
2018-06-07 12:10:00,15.07,15.09,15.06,15.06,178572.0,14.4124,14.4315,14.4028,14.4028,178572.0
2018-06-07 12:15:00,15.06,15.06,15.04,15.06,122000.0,14.4028,14.4028,14.3837,14.4028,122000.0
2018-06-07 12:20:00,15.05,15.1,15.03,15.09,158080.0,14.3933,14.4411,14.3741,14.4315,158080.0
2018-06-07 12:25:00,15.09,15.13,15.09,15.11,247584.0,14.4315,14.4698,14.4315,14.4506,247584.0
2018-06-07 12:30:00,15.11,15.11,15.01,15.02,285760.0,14.4506,14.4506,14.355,14.3646,285760.0
2018-06-07 12:35:00,15.03,15.05,15.02,15.04,108424.0,14.3741,14.3933,14.3646,14.3837,108424.0
2018-06-07 12:40:00,15.04,15.06,15.0,15.01,249976.0,14.3837,14.4028,14.3454,14.355,249976.0
2018-06-07 12:45:00,15.02,15.03,14.94,14.96,707944.0,14.3646,14.3741,14.2881,14.3072,707944.0
2018-06-07 12:50:00,14.96,15.0,14.94,14.96,521696.0,14.3072,14.3454,14.2881,14.3072,521696.0
2018-06-07 12:55:00,14.97,14.97,14.91,14.97,589724.0,14.3167,14.3167,14.2594,14.3167,589724.0
2018-06-07 13:00:00,14.97,15.0,14.95,14.99,246916.0,14.3167,14.3454,14.2976,14.3359,246916.0
2018-06-07 13:05:00,14.99,15.0,14.96,14.96,202560.0,14.3359,14.3454,14.3072,14.3072,202560.0
2018-06-07 13:10:00,14.96,14.98,14.94,14.94,198564.0,14.3072,14.3263,14.2881,14.2881,198564.0
2018-06-07 13:15:00,14.94,14.96,14.87,14.9,812228.0,14.2881,14.3072,14.2211,14.2498,812228.0
2018-06-07 13:20:00,14.9,14.97,14.9,14.95,611416.0,14.2498,14.3167,14.2498,14.2976,611416.0
2018-06-07 13:25:00,14.96,14.97,14.89,14.89,256400.0,14.3072,14.3167,14.2402,14.2402,256400.0
2018-06-07 13:30:00,14.89,14.93,14.88,14.92,412392.0,14.2402,14.2785,14.2307,14.2689,412392.0
2018-06-07 13:35:00,14.92,14.92,14.82,14.84,863652.0,14.2689,14.2689,14.1733,14.1924,863652.0
2018-06-07 13:40:00,14.84,14.88,14.81,14.86,675904.0,14.1924,14.2307,14.1637,14.2115,675904.0
2018-06-07 13:45:00,14.85,14.92,14.85,14.92,789800.0,14.202,14.2689,14.202,14.2689,789800.0
2018-06-07 13:50:00,14.92,14.92,14.87,14.88,376064.0,14.2689,14.2689,14.2211,14.2307,376064.0
2018-06-07 13:55:00,14.87,14.89,14.85,14.85,158916.0,14.2211,14.2402,14.202,14.202,158916.0
2018-06-07 14:00:00,14.86,14.9,14.81,14.89,464072.0,14.2115,14.2498,14.1637,14.2402,464072.0
2018-06-07 14:05:00,14.89,14.92,14.87,14.9,323736.0,14.2402,14.2689,14.2211,14.2498,323736.0
2018-06-07 14:10:00,14.9,14.95,14.88,14.94,280428.0,14.2498,14.2976,14.2307,14.2881,280428.0
2018-06-07 14:15:00,14.94,14.97,14.91,14.95,359732.0,14.2881,14.3167,14.2594,14.2976,359732.0
2018-06-07 14:20:00,14.94,14.95,14.91,14.95,402384.0,14.2881,14.2976,14.2594,14.2976,402384.0
2018-06-07 14:25:00,14.95,14.96,14.9,14.94,302712.0,14.2976,14.3072,14.2498,14.2881,302712.0
2018-06-07 14:30:00,14.94,14.98,14.94,14.98,347952.0,14.2881,14.3263,14.2881,14.3263,347952.0
2018-06-07 14:35:00,14.98,15.03,14.97,15.01,381740.0,14.3263,14.3741,14.3167,14.355,381740.0
2018-06-07 14:40:00,15.01,15.03,14.98,15.01,376252.0,14.355,14.3741,14.3263,14.355,376252.0
2018-06-07 14:45:00,15.02,15.06,15.01,15.05,433584.0,14.3646,14.4028,14.355,14.3933,433584.0
2018-06-07 14:50:00,15.06,15.08,15.04,15.05,318680.0,14.4028,14.4219,14.3837,14.3933,318680.0
2018-06-07 14:55:00,15.05,15.05,15.01,15.02,337224.0,14.3933,14.3933,14.355,14.3646,337224.0
2018-06-07 15:00:00,15.03,15.03,14.98,15.03,337572.0,14.3741,14.3741,14.3263,14.3741,337572.0
2018-06-07 15:05:00,15.02,15.05,14.98,14.99,272232.0,14.3646,14.3933,14.3263,14.3359,272232.0
2018-06-07 15:10:00,14.98,15.03,14.96,15.02,259092.0,14.3263,14.3741,14.3072,14.3646,259092.0
2018-06-07 15:15:00,15.02,15.03,14.99,15.02,150260.0,14.3646,14.3741,14.3359,14.3646,150260.0
2018-06-07 15:20:00,15.02,15.06,15.02,15.06,255252.0,14.3646,14.4028,14.3646,14.4028,255252.0
2018-06-07 15:25:00,15.06,15.1,15.05,15.06,295216.0,14.4028,14.4411,14.3933,14.4028,295216.0
2018-06-07 15:30:00,15.06,15.08,15.04,15.06,265540.0,14.4028,14.4219,14.3837,14.4028,265540.0
2018-06-07 15:35:00,15.05,15.09,15.05,15.08,150620.0,14.3933,14.4315,14.3933,14.4219,150620.0
2018-06-07 15:40:00,15.08,15.1,15.05,15.05,343948.0,14.4219,14.4411,14.3933,14.3933,343948.0
2018-06-07 15:45:00,15.06,15.06,14.99,15.01,263876.0,14.4028,14.4028,14.3359,14.355,263876.0
2018-06-07 15:50:00,15.02,15.07,15.01,15.07,403128.0,14.3646,14.4124,14.355,14.4124,403128.0
2018-06-07 15:55:00,15.07,15.08,15.04,15.05,875776.0,14.4124,14.4219,14.3837,14.3933,875776.0
2018-06-08 09:30:00,14.81,14.88,14.77,14.8,2017516.0,14.1637,14.2307,14.1255,14.1542,2017516.0
2018-06-08 09:35:00,14.81,14.85,14.78,14.83,716924.0,14.1637,14.202,14.135,14.1829,716924.0
2018-06-08 09:40:00,14.85,14.88,14.8,14.84,520504.0,14.202,14.2307,14.1542,14.1924,520504.0
2018-06-08 09:45:00,14.84,14.9,14.83,14.87,483664.0,14.1924,14.2498,14.1829,14.2211,483664.0
2018-06-08 09:50:00,14.88,14.92,14.85,14.91,546548.0,14.2307,14.2689,14.202,14.2594,546548.0
2018-06-08 09:55:00,14.91,14.92,14.86,14.92,634112.0,14.2594,14.2689,14.2115,14.2689,634112.0
2018-06-08 10:00:00,14.91,14.92,14.88,14.88,327296.0,14.2594,14.2689,14.2307,14.2307,327296.0
2018-06-08 10:05:00,14.88,14.91,14.87,14.9,234364.0,14.2307,14.2594,14.2211,14.2498,234364.0
2018-06-08 10:10:00,14.9,14.92,14.88,14.88,368168.0,14.2498,14.2689,14.2307,14.2307,368168.0
2018-06-08 10:15:00,14.88,14.9,14.85,14.9,174648.0,14.2307,14.2498,14.202,14.2498,174648.0
2018-06-08 10:20:00,14.9,14.93,14.87,14.88,340568.0,14.2498,14.2785,14.2211,14.2307,340568.0
2018-06-08 10:25:00,14.88,14.89,14.82,14.82,378992.0,14.2307,14.2402,14.1733,14.1733,378992.0
2018-06-08 10:30:00,14.82,14.83,14.77,14.78,508716.0,14.1733,14.1829,14.1255,14.135,508716.0
2018-06-08 10:35:00,14.78,14.81,14.74,14.76,710636.0,14.135,14.1637,14.0968,14.1159,710636.0
2018-06-08 10:40:00,14.76,14.76,14.71,14.76,626072.0,14.1159,14.1159,14.0681,14.1159,626072.0
2018-06-08 10:45:00,14.76,14.8,14.75,14.79,341800.0,14.1159,14.1542,14.1063,14.1446,341800.0
2018-06-08 10:50:00,14.79,14.86,14.79,14.85,384012.0,14.1446,14.2115,14.1446,14.202,384012.0
2018-06-08 10:55:00,14.86,14.89,14.86,14.87,289572.0,14.2115,14.2402,14.2115,14.2211,289572.0
2018-06-08 11:00:00,14.87,14.87,14.83,14.86,197812.0,14.2211,14.2211,14.1829,14.2115,197812.0
2018-06-08 11:05:00,14.86,14.92,14.86,14.92,250292.0,14.2115,14.2689,14.2115,14.2689,250292.0
2018-06-08 11:10:00,14.92,14.98,14.92,14.98,416200.0,14.2689,14.3263,14.2689,14.3263,416200.0
2018-06-08 11:15:00,14.98,14.99,14.95,14.97,208624.0,14.3263,14.3359,14.2976,14.3167,208624.0
2018-06-08 11:20:00,14.97,14.97,14.92,14.93,246640.0,14.3167,14.3167,14.2689,14.2785,246640.0
2018-06-08 11:25:00,14.93,14.95,14.91,14.94,135528.0,14.2785,14.2976,14.2594,14.2881,135528.0
2018-06-08 11:30:00,14.93,14.94,14.87,14.9,257252.0,14.2785,14.2881,14.2211,14.2498,257252.0
2018-06-08 11:35:00,14.9,14.93,14.89,14.9,158712.0,14.2498,14.2785,14.2402,14.2498,158712.0
2018-06-08 11:40:00,14.9,14.93,14.9,14.91,129212.0,14.2498,14.2785,14.2498,14.2594,129212.0
2018-06-08 11:45:00,14.91,14.92,14.88,14.89,185956.0,14.2594,14.2689,14.2307,14.2402,185956.0
2018-06-08 11:50:00,14.89,14.9,14.88,14.9,123380.0,14.2402,14.2498,14.2307,14.2498,123380.0
2018-06-08 11:55:00,14.9,14.93,14.89,14.92,214456.0,14.2498,14.2785,14.2402,14.2689,214456.0
2018-06-08 12:00:00,14.92,14.96,14.92,14.95,361752.0,14.2689,14.3072,14.2689,14.2976,361752.0
2018-06-08 12:05:00,14.95,14.95,14.93,14.95,187640.0,14.2976,14.2976,14.2785,14.2976,187640.0
2018-06-08 12:10:00,14.95,14.96,14.93,14.94,103816.0,14.2976,14.3072,14.2785,14.2881,103816.0
2018-06-08 12:15:00,14.94,14.96,14.94,14.96,122384.0,14.2881,14.3072,14.2881,14.3072,122384.0
2018-06-08 12:20:00,14.95,14.99,14.95,14.99,510372.0,14.2976,14.3359,14.2976,14.3359,510372.0
2018-06-08 12:25:00,14.99,15.01,14.98,15.01,642068.0,14.3359,14.355,14.3263,14.355,642068.0
2018-06-08 12:30:00,15.01,15.04,15.01,15.04,411572.0,14.355,14.3837,14.355,14.3837,411572.0
2018-06-08 12:35:00,15.04,15.04,14.99,15.0,216668.0,14.3837,14.3837,14.3359,14.3454,216668.0
2018-06-08 12:40:00,15.0,15.01,14.99,14.99,164152.0,14.3454,14.355,14.3359,14.3359,164152.0
2018-06-08 12:45:00,15.0,15.01,14.99,15.01,95524.0,14.3454,14.355,14.3359,14.355,95524.0
2018-06-08 12:50:00,15.01,15.04,15.01,15.03,144616.0,14.355,14.3837,14.355,14.3741,144616.0
2018-06-08 12:55:00,15.03,15.04,15.02,15.02,165352.0,14.3741,14.3837,14.3646,14.3646,165352.0
2018-06-08 13:00:00,15.02,15.02,15.01,15.01,105980.0,14.3646,14.3646,14.355,14.355,105980.0
2018-06-08 13:05:00,15.01,15.01,14.99,15.01,226204.0,14.355,14.355,14.3359,14.355,226204.0
2018-06-08 13:10:00,15.01,15.02,15.0,15.01,132144.0,14.355,14.3646,14.3454,14.355,132144.0
2018-06-08 13:15:00,15.01,15.02,15.01,15.01,190660.0,14.355,14.3646,14.355,14.355,190660.0
2018-06-08 13:20:00,15.02,15.02,15.01,15.01,83468.0,14.3646,14.3646,14.355,14.355,83468.0
2018-06-08 13:25:00,15.01,15.01,15.0,15.01,56936.0,14.355,14.355,14.3454,14.355,56936.0
2018-06-08 13:30:00,15.01,15.03,15.0,15.03,125156.0,14.355,14.3741,14.3454,14.3741,125156.0
2018-06-08 13:35:00,15.03,15.04,15.01,15.02,116640.0,14.3741,14.3837,14.355,14.3646,116640.0
2018-06-08 13:40:00,15.02,15.04,15.02,15.02,106356.0,14.3646,14.3837,14.3646,14.3646,106356.0
2018-06-08 13:45:00,15.02,15.03,15.01,15.01,80988.0,14.3646,14.3741,14.355,14.355,80988.0
2018-06-08 13:50:00,15.01,15.02,14.95,15.0,503532.0,14.355,14.3646,14.2976,14.3454,503532.0
2018-06-08 13:55:00,15.0,15.0,14.98,14.99,53592.0,14.3454,14.3454,14.3263,14.3359,53592.0
2018-06-08 14:00:00,14.99,15.01,14.99,14.99,88792.0,14.3359,14.355,14.3359,14.3359,88792.0
2018-06-08 14:05:00,15.0,15.01,14.99,15.01,250400.0,14.3454,14.355,14.3359,14.355,250400.0
2018-06-08 14:10:00,15.01,15.07,15.01,15.06,512588.0,14.355,14.4124,14.355,14.4028,512588.0
2018-06-08 14:15:00,15.06,15.08,15.04,15.04,198016.0,14.4028,14.4219,14.3837,14.3837,198016.0
2018-06-08 14:20:00,15.04,15.04,15.02,15.03,118308.0,14.3837,14.3837,14.3646,14.3741,118308.0
2018-06-08 14:25:00,15.03,15.05,15.03,15.04,187388.0,14.3741,14.3933,14.3741,14.3837,187388.0
2018-06-08 14:30:00,15.04,15.05,15.03,15.05,95712.0,14.3837,14.3933,14.3741,14.3933,95712.0
2018-06-08 14:35:00,15.05,15.06,15.04,15.05,90592.0,14.3933,14.4028,14.3837,14.3933,90592.0
2018-06-08 14:40:00,15.05,15.08,15.05,15.08,296812.0,14.3933,14.4219,14.3933,14.4219,296812.0
2018-06-08 14:45:00,15.08,15.08,15.06,15.06,170408.0,14.4219,14.4219,14.4028,14.4028,170408.0
2018-06-08 14:50:00,15.06,15.07,15.05,15.06,82480.0,14.4028,14.4124,14.3933,14.4028,82480.0
2018-06-08 14:55:00,15.06,15.06,15.03,15.04,213668.0,14.4028,14.4028,14.3741,14.3837,213668.0
2018-06-08 15:00:00,15.04,15.04,15.03,15.03,154488.0,14.3837,14.3837,14.3741,14.3741,154488.0
2018-06-08 15:05:00,15.04,15.05,15.03,15.03,140456.0,14.3837,14.3933,14.3741,14.3741,140456.0
2018-06-08 15:10:00,15.03,15.06,15.03,15.05,129240.0,14.3741,14.4028,14.3741,14.3933,129240.0
2018-06-08 15:15:00,15.05,15.06,15.01,15.01,285144.0,14.3933,14.4028,14.355,14.355,285144.0
2018-06-08 15:20:00,15.01,15.05,15.01,15.04,122484.0,14.355,14.3933,14.355,14.3837,122484.0
2018-06-08 15:25:00,15.04,15.05,15.02,15.04,175568.0,14.3837,14.3933,14.3646,14.3837,175568.0
2018-06-08 15:30:00,15.05,15.06,15.04,15.05,250772.0,14.3933,14.4028,14.3837,14.3933,250772.0
2018-06-08 15:35:00,15.05,15.07,15.05,15.06,289936.0,14.3933,14.4124,14.3933,14.4028,289936.0
2018-06-08 15:40:00,15.06,15.07,15.05,15.05,257068.0,14.4028,14.4124,14.3933,14.3933,257068.0
2018-06-08 15:45:00,15.05,15.06,15.03,15.05,159996.0,14.3933,14.4028,14.3741,14.3933,159996.0
2018-06-08 15:50:00,15.06,15.1,15.06,15.07,1038220.0,14.4028,14.4411,14.4028,14.4124,1038220.0
2018-06-08 15:55:00,15.06,15.07,15.02,15.03,802224.0,14.4028,14.4124,14.3646,14.3741,802224.0
2018-06-11 09:30:00,15.0,15.07,14.99,15.06,735684.0,14.3454,14.4124,14.3359,14.4028,735684.0
2018-06-11 09:35:00,15.06,15.08,15.01,15.06,500700.0,14.4028,14.4219,14.355,14.4028,500700.0
2018-06-11 09:40:00,15.06,15.15,15.06,15.13,619100.0,14.4028,14.4889,14.4028,14.4698,619100.0
2018-06-11 09:45:00,15.13,15.15,15.1,15.12,560744.0,14.4698,14.4889,14.4411,14.4602,560744.0
2018-06-11 09:50:00,15.13,15.15,15.11,15.13,483080.0,14.4698,14.4889,14.4506,14.4698,483080.0
2018-06-11 09:55:00,15.12,15.13,15.09,15.11,448956.0,14.4602,14.4698,14.4315,14.4506,448956.0
2018-06-11 10:00:00,15.11,15.13,15.07,15.08,416120.0,14.4506,14.4698,14.4124,14.4219,416120.0
2018-06-11 10:05:00,15.08,15.11,15.07,15.08,379176.0,14.4219,14.4506,14.4124,14.4219,379176.0
2018-06-11 10:10:00,15.09,15.12,15.08,15.1,226252.0,14.4315,14.4602,14.4219,14.4411,226252.0
2018-06-11 10:15:00,15.1,15.1,15.03,15.07,619500.0,14.4411,14.4411,14.3741,14.4124,619500.0
2018-06-11 10:20:00,15.07,15.09,15.03,15.09,247360.0,14.4124,14.4315,14.3741,14.4315,247360.0
2018-06-11 10:25:00,15.09,15.1,15.02,15.03,264792.0,14.4315,14.4411,14.3646,14.3741,264792.0
2018-06-11 10:30:00,15.03,15.07,15.01,15.04,217884.0,14.3741,14.4124,14.355,14.3837,217884.0
2018-06-11 10:35:00,15.03,15.06,15.02,15.03,243732.0,14.3741,14.4028,14.3646,14.3741,243732.0
2018-06-11 10:40:00,15.03,15.03,15.0,15.03,276264.0,14.3741,14.3741,14.3454,14.3741,276264.0
2018-06-11 10:45:00,15.03,15.05,15.01,15.02,328840.0,14.3741,14.3933,14.355,14.3646,328840.0
2018-06-11 10:50:00,15.02,15.06,15.02,15.05,361020.0,14.3646,14.4028,14.3646,14.3933,361020.0
2018-06-11 10:55:00,15.05,15.09,15.04,15.09,216580.0,14.3933,14.4315,14.3837,14.4315,216580.0
2018-06-11 11:00:00,15.1,15.11,15.05,15.08,210408.0,14.4411,14.4506,14.3933,14.4219,210408.0
2018-06-11 11:05:00,15.09,15.13,15.06,15.11,298704.0,14.4315,14.4698,14.4028,14.4506,298704.0
2018-06-11 11:10:00,15.1,15.1,15.08,15.08,87868.0,14.4411,14.4411,14.4219,14.4219,87868.0
2018-06-11 11:15:00,15.09,15.1,15.08,15.09,141196.0,14.4315,14.4411,14.4219,14.4315,141196.0
2018-06-11 11:20:00,15.08,15.12,15.08,15.12,300876.0,14.4219,14.4602,14.4219,14.4602,300876.0
2018-06-11 11:25:00,15.11,15.13,15.11,15.12,130188.0,14.4506,14.4698,14.4506,14.4602,130188.0
2018-06-11 11:30:00,15.12,15.13,15.11,15.11,90700.0,14.4602,14.4698,14.4506,14.4506,90700.0
2018-06-11 11:35:00,15.12,15.13,15.1,15.13,243456.0,14.4602,14.4698,14.4411,14.4698,243456.0
2018-06-11 11:40:00,15.13,15.19,15.13,15.18,653236.0,14.4698,14.5271,14.4698,14.5176,653236.0
2018-06-11 11:45:00,15.18,15.18,15.15,15.17,473160.0,14.5176,14.5176,14.4889,14.508,473160.0
2018-06-11 11:50:00,15.17,15.18,15.15,15.16,139380.0,14.508,14.5176,14.4889,14.4985,139380.0
2018-06-11 11:55:00,15.16,15.2,15.15,15.18,281104.0,14.4985,14.5367,14.4889,14.5176,281104.0
2018-06-11 12:00:00,15.18,15.2,15.17,15.2,218596.0,14.5176,14.5367,14.508,14.5367,218596.0
2018-06-11 12:05:00,15.19,15.22,15.19,15.22,474924.0,14.5271,14.5558,14.5271,14.5558,474924.0
2018-06-11 12:10:00,15.22,15.24,15.22,15.22,294284.0,14.5558,14.575,14.5558,14.5558,294284.0
2018-06-11 12:15:00,15.22,15.24,15.21,15.24,165660.0,14.5558,14.575,14.5463,14.575,165660.0
2018-06-11 12:20:00,15.24,15.26,15.23,15.25,527676.0,14.575,14.5941,14.5654,14.5845,527676.0
2018-06-11 12:25:00,15.25,15.27,15.24,15.25,278024.0,14.5845,14.6037,14.575,14.5845,278024.0
2018-06-11 12:30:00,15.26,15.26,15.23,15.25,257384.0,14.5941,14.5941,14.5654,14.5845,257384.0
2018-06-11 12:35:00,15.24,15.25,15.23,15.23,158532.0,14.575,14.5845,14.5654,14.5654,158532.0
2018-06-11 12:40:00,15.23,15.23,15.21,15.22,238796.0,14.5654,14.5654,14.5463,14.5558,238796.0
2018-06-11 12:45:00,15.22,15.23,15.21,15.23,191384.0,14.5558,14.5654,14.5463,14.5654,191384.0
2018-06-11 12:50:00,15.22,15.25,15.22,15.23,161244.0,14.5558,14.5845,14.5558,14.5654,161244.0
2018-06-11 12:55:00,15.24,15.24,15.22,15.23,71384.0,14.575,14.575,14.5558,14.5654,71384.0
2018-06-11 13:00:00,15.23,15.24,15.2,15.21,125536.0,14.5654,14.575,14.5367,14.5463,125536.0
2018-06-11 13:05:00,15.2,15.22,15.2,15.22,167768.0,14.5367,14.5558,14.5367,14.5558,167768.0
2018-06-11 13:10:00,15.22,15.26,15.22,15.25,189564.0,14.5558,14.5941,14.5558,14.5845,189564.0
2018-06-11 13:15:00,15.25,15.25,15.23,15.24,211224.0,14.5845,14.5845,14.5654,14.575,211224.0
2018-06-11 13:20:00,15.24,15.24,15.22,15.22,73068.0,14.575,14.575,14.5558,14.5558,73068.0
2018-06-11 13:25:00,15.22,15.24,15.22,15.23,111312.0,14.5558,14.575,14.5558,14.5654,111312.0
2018-06-11 13:30:00,15.24,15.24,15.22,15.23,63640.0,14.575,14.575,14.5558,14.5654,63640.0
2018-06-11 13:35:00,15.24,15.24,15.23,15.24,175440.0,14.575,14.575,14.5654,14.575,175440.0
2018-06-11 13:40:00,15.24,15.25,15.22,15.22,147184.0,14.575,14.5845,14.5558,14.5558,147184.0
2018-06-11 13:45:00,15.23,15.23,15.19,15.21,209684.0,14.5654,14.5654,14.5271,14.5463,209684.0
2018-06-11 13:50:00,15.21,15.22,15.19,15.19,86440.0,14.5463,14.5558,14.5271,14.5271,86440.0
2018-06-11 13:55:00,15.19,15.21,15.18,15.21,165128.0,14.5271,14.5463,14.5176,14.5463,165128.0
2018-06-11 14:00:00,15.21,15.21,15.18,15.18,113704.0,14.5463,14.5463,14.5176,14.5176,113704.0
2018-06-11 14:05:00,15.19,15.19,15.16,15.18,180840.0,14.5271,14.5271,14.4985,14.5176,180840.0
2018-06-11 14:10:00,15.18,15.19,15.16,15.17,97928.0,14.5176,14.5271,14.4985,14.508,97928.0
2018-06-11 14:15:00,15.16,15.19,15.16,15.19,119552.0,14.4985,14.5271,14.4985,14.5271,119552.0
2018-06-11 14:20:00,15.19,15.21,15.19,15.21,151356.0,14.5271,14.5463,14.5271,14.5463,151356.0
2018-06-11 14:25:00,15.21,15.22,15.18,15.2,125504.0,14.5463,14.5558,14.5176,14.5367,125504.0
2018-06-11 14:30:00,15.19,15.21,15.18,15.19,118728.0,14.5271,14.5463,14.5176,14.5271,118728.0
2018-06-11 14:35:00,15.19,15.21,15.18,15.18,40604.0,14.5271,14.5463,14.5176,14.5176,40604.0
2018-06-11 14:40:00,15.19,15.21,15.18,15.21,96312.0,14.5271,14.5463,14.5176,14.5463,96312.0
2018-06-11 14:45:00,15.2,15.21,15.19,15.2,42320.0,14.5367,14.5463,14.5271,14.5367,42320.0
2018-06-11 14:50:00,15.2,15.21,15.19,15.2,48488.0,14.5367,14.5463,14.5271,14.5367,48488.0
2018-06-11 14:55:00,15.2,15.22,15.2,15.22,123496.0,14.5367,14.5558,14.5367,14.5558,123496.0
2018-06-11 15:00:00,15.22,15.24,15.22,15.23,61744.0,14.5558,14.575,14.5558,14.5654,61744.0
2018-06-11 15:05:00,15.23,15.24,15.22,15.22,110172.0,14.5654,14.575,14.5558,14.5558,110172.0
2018-06-11 15:10:00,15.22,15.24,15.22,15.23,46980.0,14.5558,14.575,14.5558,14.5654,46980.0
2018-06-11 15:15:00,15.22,15.23,15.21,15.21,102080.0,14.5558,14.5654,14.5463,14.5463,102080.0
2018-06-11 15:20:00,15.21,15.24,15.21,15.23,232700.0,14.5463,14.575,14.5463,14.5654,232700.0
2018-06-11 15:25:00,15.22,15.24,15.22,15.23,121316.0,14.5558,14.575,14.5558,14.5654,121316.0
2018-06-11 15:30:00,15.24,15.24,15.23,15.24,112964.0,14.575,14.575,14.5654,14.575,112964.0
2018-06-11 15:35:00,15.24,15.24,15.21,15.21,191008.0,14.575,14.575,14.5463,14.5463,191008.0
2018-06-11 15:40:00,15.21,15.21,15.19,15.2,132380.0,14.5463,14.5463,14.5271,14.5367,132380.0
2018-06-11 15:45:00,15.2,15.23,15.2,15.23,200820.0,14.5367,14.5654,14.5367,14.5654,200820.0
2018-06-11 15:50:00,15.23,15.23,15.16,15.17,451632.0,14.5654,14.5654,14.4985,14.508,451632.0
2018-06-11 15:55:00,15.16,15.18,15.13,15.14,584260.0,14.4985,14.5176,14.4698,14.4793,584260.0
2018-06-12 09:30:00,15.22,15.29,15.21,15.27,1323488.0,14.5558,14.6228,14.5463,14.6037,1323488.0
2018-06-12 09:35:00,15.27,15.29,15.22,15.26,711812.0,14.6037,14.6228,14.5558,14.5941,711812.0
2018-06-12 09:40:00,15.26,15.3,15.24,15.26,682160.0,14.5941,14.6323,14.575,14.5941,682160.0
2018-06-12 09:45:00,15.28,15.28,15.24,15.24,367644.0,14.6132,14.6132,14.575,14.575,367644.0
2018-06-12 09:50:00,15.25,15.25,15.18,15.21,592480.0,14.5845,14.5845,14.5176,14.5463,592480.0
2018-06-12 09:55:00,15.2,15.22,15.17,15.18,351152.0,14.5367,14.5558,14.508,14.5176,351152.0
2018-06-12 10:00:00,15.18,15.22,15.17,15.22,253756.0,14.5176,14.5558,14.508,14.5558,253756.0
2018-06-12 10:05:00,15.22,15.24,15.21,15.22,236204.0,14.5558,14.575,14.5463,14.5558,236204.0
2018-06-12 10:10:00,15.23,15.26,15.23,15.24,171976.0,14.5654,14.5941,14.5654,14.575,171976.0
2018-06-12 10:15:00,15.24,15.27,15.21,15.23,197312.0,14.575,14.6037,14.5463,14.5654,197312.0
2018-06-12 10:20:00,15.22,15.24,15.2,15.21,150320.0,14.5558,14.575,14.5367,14.5463,150320.0
2018-06-12 10:25:00,15.22,15.22,15.18,15.2,186284.0,14.5558,14.5558,14.5176,14.5367,186284.0
2018-06-12 10:30:00,15.2,15.23,15.2,15.22,122188.0,14.5367,14.5654,14.5367,14.5558,122188.0
2018-06-12 10:35:00,15.22,15.24,15.2,15.21,175852.0,14.5558,14.575,14.5367,14.5463,175852.0
2018-06-12 10:40:00,15.21,15.26,15.21,15.26,308844.0,14.5463,14.5941,14.5463,14.5941,308844.0
2018-06-12 10:45:00,15.26,15.28,15.25,15.26,273148.0,14.5941,14.6132,14.5845,14.5941,273148.0
2018-06-12 10:50:00,15.26,15.27,15.24,15.25,238260.0,14.5941,14.6037,14.575,14.5845,238260.0
2018-06-12 10:55:00,15.25,15.28,15.24,15.27,264428.0,14.5845,14.6132,14.575,14.6037,264428.0
2018-06-12 11:00:00,15.28,15.29,15.26,15.27,104352.0,14.6132,14.6228,14.5941,14.6037,104352.0
2018-06-12 11:05:00,15.28,15.3,15.27,15.29,315700.0,14.6132,14.6323,14.6037,14.6228,315700.0
2018-06-12 11:10:00,15.29,15.29,15.23,15.24,203028.0,14.6228,14.6228,14.5654,14.575,203028.0
2018-06-12 11:15:00,15.24,15.25,15.23,15.24,104728.0,14.575,14.5845,14.5654,14.575,104728.0
2018-06-12 11:20:00,15.24,15.27,15.24,15.26,112756.0,14.575,14.6037,14.575,14.5941,112756.0
2018-06-12 11:25:00,15.27,15.28,15.26,15.28,90836.0,14.6037,14.6132,14.5941,14.6132,90836.0
2018-06-12 11:30:00,15.28,15.29,15.28,15.28,248344.0,14.6132,14.6228,14.6132,14.6132,248344.0
2018-06-12 11:35:00,15.28,15.31,15.27,15.3,165296.0,14.6132,14.6419,14.6037,14.6323,165296.0
2018-06-12 11:40:00,15.3,15.34,15.3,15.33,425416.0,14.6323,14.6706,14.6323,14.661,425416.0
2018-06-12 11:45:00,15.34,15.35,15.34,15.35,326340.0,14.6706,14.6802,14.6706,14.6802,326340.0
2018-06-12 11:50:00,15.35,15.38,15.34,15.38,611044.0,14.6802,14.7089,14.6706,14.7089,611044.0
2018-06-12 11:55:00,15.38,15.38,15.37,15.37,224892.0,14.7089,14.7089,14.6993,14.6993,224892.0
2018-06-12 12:00:00,15.37,15.39,15.37,15.39,240432.0,14.6993,14.7184,14.6993,14.7184,240432.0
2018-06-12 12:05:00,15.39,15.39,15.37,15.37,128932.0,14.7184,14.7184,14.6993,14.6993,128932.0
2018-06-12 12:10:00,15.37,15.39,15.37,15.38,253044.0,14.6993,14.7184,14.6993,14.7089,253044.0
2018-06-12 12:15:00,15.38,15.38,15.37,15.37,161160.0,14.7089,14.7089,14.6993,14.6993,161160.0
2018-06-12 12:20:00,15.37,15.38,15.35,15.35,281232.0,14.6993,14.7089,14.6802,14.6802,281232.0
2018-06-12 12:25:00,15.36,15.37,15.36,15.36,180016.0,14.6897,14.6993,14.6897,14.6897,180016.0
2018-06-12 12:30:00,15.36,15.37,15.34,15.35,235168.0,14.6897,14.6993,14.6706,14.6802,235168.0
2018-06-12 12:35:00,15.35,15.36,15.34,15.35,218536.0,14.6802,14.6897,14.6706,14.6802,218536.0
2018-06-12 12:40:00,15.35,15.36,15.34,15.35,120740.0,14.6802,14.6897,14.6706,14.6802,120740.0
2018-06-12 12:45:00,15.35,15.36,15.34,15.35,164788.0,14.6802,14.6897,14.6706,14.6802,164788.0
2018-06-12 12:50:00,15.35,15.37,15.35,15.36,150400.0,14.6802,14.6993,14.6802,14.6897,150400.0
2018-06-12 12:55:00,15.36,15.37,15.36,15.37,95668.0,14.6897,14.6993,14.6897,14.6993,95668.0
2018-06-12 13:00:00,15.36,15.4,15.36,15.39,434148.0,14.6897,14.728,14.6897,14.7184,434148.0
2018-06-12 13:05:00,15.39,15.4,15.38,15.38,248236.0,14.7184,14.728,14.7089,14.7089,248236.0
2018-06-12 13:10:00,15.38,15.39,15.36,15.38,183948.0,14.7089,14.7184,14.6897,14.7089,183948.0
2018-06-12 13:15:00,15.38,15.4,15.37,15.37,205920.0,14.7089,14.728,14.6993,14.6993,205920.0
2018-06-12 13:20:00,15.37,15.39,15.37,15.39,95656.0,14.6993,14.7184,14.6993,14.7184,95656.0
2018-06-12 13:25:00,15.39,15.4,15.38,15.38,174008.0,14.7184,14.728,14.7089,14.7089,174008.0
2018-06-12 13:30:00,15.38,15.4,15.38,15.39,52272.0,14.7089,14.728,14.7089,14.7184,52272.0
2018-06-12 13:35:00,15.39,15.41,15.38,15.39,241040.0,14.7184,14.7375,14.7089,14.7184,241040.0
2018-06-12 13:40:00,15.39,15.39,15.37,15.37,134252.0,14.7184,14.7184,14.6993,14.6993,134252.0
2018-06-12 13:45:00,15.38,15.39,15.38,15.38,74132.0,14.7089,14.7184,14.7089,14.7089,74132.0
2018-06-12 13:50:00,15.39,15.4,15.38,15.39,109092.0,14.7184,14.728,14.7089,14.7184,109092.0
2018-06-12 13:55:00,15.39,15.43,15.39,15.43,444148.0,14.7184,14.7567,14.7184,14.7567,444148.0
2018-06-12 14:00:00,15.43,15.43,15.4,15.4,139088.0,14.7567,14.7567,14.728,14.728,139088.0
2018-06-12 14:05:00,15.4,15.4,15.38,15.38,84904.0,14.728,14.728,14.7089,14.7089,84904.0
2018-06-12 14:10:00,15.38,15.38,15.36,15.36,179912.0,14.7089,14.7089,14.6897,14.6897,179912.0
2018-06-12 14:15:00,15.36,15.37,15.35,15.35,201144.0,14.6897,14.6993,14.6802,14.6802,201144.0
2018-06-12 14:20:00,15.35,15.35,15.32,15.33,226808.0,14.6802,14.6802,14.6515,14.661,226808.0
2018-06-12 14:25:00,15.33,15.35,15.24,15.25,862588.0,14.661,14.6802,14.575,14.5845,862588.0
2018-06-12 14:30:00,15.25,15.26,15.23,15.24,583652.0,14.5845,14.5941,14.5654,14.575,583652.0
2018-06-12 14:35:00,15.24,15.26,15.23,15.26,490252.0,14.575,14.5941,14.5654,14.5941,490252.0
2018-06-12 14:40:00,15.26,15.27,15.24,15.26,146828.0,14.5941,14.6037,14.575,14.5941,146828.0
2018-06-12 14:45:00,15.26,15.27,15.24,15.26,187984.0,14.5941,14.6037,14.575,14.5941,187984.0
2018-06-12 14:50:00,15.25,15.27,15.23,15.26,217948.0,14.5845,14.6037,14.5654,14.5941,217948.0
2018-06-12 14:55:00,15.25,15.25,15.21,15.21,280384.0,14.5845,14.5845,14.5463,14.5463,280384.0
2018-06-12 15:00:00,15.21,15.26,15.19,15.26,383540.0,14.5463,14.5941,14.5271,14.5941,383540.0
2018-06-12 15:05:00,15.26,15.28,15.26,15.27,491440.0,14.5941,14.6132,14.5941,14.6037,491440.0
2018-06-12 15:10:00,15.27,15.29,15.27,15.29,340936.0,14.6037,14.6228,14.6037,14.6228,340936.0
2018-06-12 15:15:00,15.29,15.3,15.29,15.29,356204.0,14.6228,14.6323,14.6228,14.6228,356204.0
2018-06-12 15:20:00,15.29,15.31,15.29,15.3,211492.0,14.6228,14.6419,14.6228,14.6323,211492.0
2018-06-12 15:25:00,15.3,15.31,15.3,15.31,183276.0,14.6323,14.6419,14.6323,14.6419,183276.0
2018-06-12 15:30:00,15.31,15.32,15.31,15.32,171564.0,14.6419,14.6515,14.6419,14.6515,171564.0
2018-06-12 15:35:00,15.31,15.33,15.3,15.32,264152.0,14.6419,14.661,14.6323,14.6515,264152.0
2018-06-12 15:40:00,15.32,15.33,15.31,15.31,173264.0,14.6515,14.661,14.6419,14.6419,173264.0
2018-06-12 15:45:00,15.31,15.32,15.3,15.31,211516.0,14.6419,14.6515,14.6323,14.6419,211516.0
2018-06-12 15:50:00,15.32,15.38,15.32,15.37,854608.0,14.6515,14.7089,14.6515,14.6993,854608.0
2018-06-12 15:55:00,15.37,15.4,15.37,15.39,1002812.0,14.6993,14.728,14.6993,14.7184,1002812.0
2018-06-13 09:30:00,15.45,15.48,15.42,15.48,1619216.0,14.7758,14.8045,14.7471,14.8045,1619216.0
2018-06-13 09:35:00,15.48,15.49,15.45,15.47,961260.0,14.8045,14.8141,14.7758,14.7949,961260.0
2018-06-13 09:40:00,15.47,15.5,15.47,15.49,630968.0,14.7949,14.8236,14.7949,14.8141,630968.0
2018-06-13 09:45:00,15.48,15.51,15.45,15.5,764968.0,14.8045,14.8332,14.7758,14.8236,764968.0
2018-06-13 09:50:00,15.5,15.51,15.47,15.49,324244.0,14.8236,14.8332,14.7949,14.8141,324244.0
2018-06-13 09:55:00,15.49,15.51,15.47,15.49,264424.0,14.8141,14.8332,14.7949,14.8141,264424.0
2018-06-13 10:00:00,15.5,15.54,15.5,15.52,357712.0,14.8236,14.8619,14.8236,14.8427,357712.0
2018-06-13 10:05:00,15.53,15.55,15.51,15.53,376428.0,14.8523,14.8714,14.8332,14.8523,376428.0
2018-06-13 10:10:00,15.53,15.57,15.53,15.56,575144.0,14.8523,14.8906,14.8523,14.881,575144.0
2018-06-13 10:15:00,15.56,15.6,15.56,15.6,866428.0,14.881,14.9193,14.881,14.9193,866428.0
2018-06-13 10:20:00,15.6,15.61,15.59,15.59,421816.0,14.9193,14.9288,14.9097,14.9097,421816.0
2018-06-13 10:25:00,15.59,15.62,15.59,15.59,326096.0,14.9097,14.9384,14.9097,14.9097,326096.0
2018-06-13 10:30:00,15.6,15.61,15.59,15.6,266656.0,14.9193,14.9288,14.9097,14.9193,266656.0
2018-06-13 10:35:00,15.6,15.63,15.55,15.55,529836.0,14.9193,14.9479,14.8714,14.8714,529836.0
2018-06-13 10:40:00,15.55,15.57,15.54,15.56,287948.0,14.8714,14.8906,14.8619,14.881,287948.0
2018-06-13 10:45:00,15.56,15.58,15.55,15.56,236712.0,14.881,14.9001,14.8714,14.881,236712.0
2018-06-13 10:50:00,15.56,15.58,15.56,15.57,228928.0,14.881,14.9001,14.881,14.8906,228928.0
2018-06-13 10:55:00,15.57,15.58,15.56,15.57,135688.0,14.8906,14.9001,14.881,14.8906,135688.0
2018-06-13 11:00:00,15.58,15.63,15.58,15.62,529708.0,14.9001,14.9479,14.9001,14.9384,529708.0
2018-06-13 11:05:00,15.63,15.64,15.62,15.64,262980.0,14.9479,14.9575,14.9384,14.9575,262980.0
2018-06-13 11:10:00,15.64,15.65,15.62,15.63,307188.0,14.9575,14.9671,14.9384,14.9479,307188.0
2018-06-13 11:15:00,15.63,15.68,15.63,15.67,511052.0,14.9479,14.9958,14.9479,14.9862,511052.0
2018-06-13 11:20:00,15.67,15.69,15.65,15.69,279800.0,14.9862,15.0053,14.9671,15.0053,279800.0
2018-06-13 11:25:00,15.69,15.71,15.68,15.69,407824.0,15.0053,15.0245,14.9958,15.0053,407824.0
2018-06-13 11:30:00,15.69,15.71,15.69,15.7,310248.0,15.0053,15.0245,15.0053,15.0149,310248.0
2018-06-13 11:35:00,15.7,15.72,15.7,15.71,194272.0,15.0149,15.034,15.0149,15.0245,194272.0
2018-06-13 11:40:00,15.72,15.73,15.71,15.71,404012.0,15.034,15.0436,15.0245,15.0245,404012.0
2018-06-13 11:45:00,15.71,15.72,15.7,15.7,132600.0,15.0245,15.034,15.0149,15.0149,132600.0
2018-06-13 11:50:00,15.71,15.71,15.69,15.7,217668.0,15.0245,15.0245,15.0053,15.0149,217668.0
2018-06-13 11:55:00,15.7,15.71,15.69,15.69,124444.0,15.0149,15.0245,15.0053,15.0053,124444.0
2018-06-13 12:00:00,15.7,15.7,15.66,15.66,235408.0,15.0149,15.0149,14.9766,14.9766,235408.0
2018-06-13 12:05:00,15.66,15.67,15.65,15.67,163772.0,14.9766,14.9862,14.9671,14.9862,163772.0
2018-06-13 12:10:00,15.66,15.67,15.64,15.65,104016.0,14.9766,14.9862,14.9575,14.9671,104016.0
2018-06-13 12:15:00,15.65,15.66,15.61,15.62,331908.0,14.9671,14.9766,14.9288,14.9384,331908.0
2018-06-13 12:20:00,15.62,15.63,15.59,15.63,342368.0,14.9384,14.9479,14.9097,14.9479,342368.0
2018-06-13 12:25:00,15.63,15.65,15.63,15.65,216956.0,14.9479,14.9671,14.9479,14.9671,216956.0
2018-06-13 12:30:00,15.64,15.65,15.63,15.63,150900.0,14.9575,14.9671,14.9479,14.9479,150900.0
2018-06-13 12:35:00,15.63,15.63,15.62,15.62,173340.0,14.9479,14.9479,14.9384,14.9384,173340.0
2018-06-13 12:40:00,15.62,15.64,15.61,15.64,102360.0,14.9384,14.9575,14.9288,14.9575,102360.0
2018-06-13 12:45:00,15.63,15.64,15.63,15.63,94964.0,14.9479,14.9575,14.9479,14.9479,94964.0
2018-06-13 12:50:00,15.63,15.63,15.62,15.62,94292.0,14.9479,14.9479,14.9384,14.9384,94292.0
2018-06-13 12:55:00,15.62,15.63,15.61,15.62,183396.0,14.9384,14.9479,14.9288,14.9384,183396.0
2018-06-13 13:00:00,15.61,15.61,15.57,15.61,390268.0,14.9288,14.9288,14.8906,14.9288,390268.0
2018-06-13 13:05:00,15.61,15.61,15.58,15.58,97388.0,14.9288,14.9288,14.9001,14.9001,97388.0
2018-06-13 13:10:00,15.59,15.6,15.56,15.58,253936.0,14.9097,14.9193,14.881,14.9001,253936.0
2018-06-13 13:15:00,15.58,15.6,15.58,15.59,49604.0,14.9001,14.9193,14.9001,14.9097,49604.0
2018-06-13 13:20:00,15.59,15.61,15.59,15.59,95180.0,14.9097,14.9288,14.9097,14.9097,95180.0
2018-06-13 13:25:00,15.59,15.6,15.58,15.6,73040.0,14.9097,14.9193,14.9001,14.9193,73040.0
2018-06-13 13:30:00,15.6,15.6,15.59,15.6,53084.0,14.9193,14.9193,14.9097,14.9193,53084.0
2018-06-13 13:35:00,15.6,15.63,15.59,15.62,116960.0,14.9193,14.9479,14.9097,14.9384,116960.0
2018-06-13 13:40:00,15.63,15.63,15.62,15.63,71628.0,14.9479,14.9479,14.9384,14.9479,71628.0
2018-06-13 13:45:00,15.63,15.64,15.62,15.63,101292.0,14.9479,14.9575,14.9384,14.9479,101292.0
2018-06-13 13:50:00,15.64,15.65,15.63,15.65,358316.0,14.9575,14.9671,14.9479,14.9671,358316.0
2018-06-13 13:55:00,15.65,15.65,15.62,15.63,192396.0,14.9671,14.9671,14.9384,14.9479,192396.0
2018-06-13 14:00:00,15.63,15.63,15.49,15.51,700792.0,14.9479,14.9479,14.8141,14.8332,700792.0
2018-06-13 14:05:00,15.51,15.52,15.42,15.44,1376476.0,14.8332,14.8427,14.7471,14.7662,1376476.0
2018-06-13 14:10:00,15.43,15.53,15.43,15.52,876376.0,14.7567,14.8523,14.7567,14.8427,876376.0
2018-06-13 14:15:00,15.52,15.56,15.48,15.51,831288.0,14.8427,14.881,14.8045,14.8332,831288.0
2018-06-13 14:20:00,15.51,15.51,15.36,15.37,1055864.0,14.8332,14.8332,14.6897,14.6993,1055864.0
2018-06-13 14:25:00,15.37,15.41,15.34,15.38,608808.0,14.6993,14.7375,14.6706,14.7089,608808.0
2018-06-13 14:30:00,15.37,15.37,15.29,15.36,1262784.0,14.6993,14.6993,14.6228,14.6897,1262784.0
2018-06-13 14:35:00,15.36,15.43,15.36,15.43,876984.0,14.6897,14.7567,14.6897,14.7567,876984.0
2018-06-13 14:40:00,15.42,15.46,15.39,15.41,751544.0,14.7471,14.7854,14.7184,14.7375,751544.0
2018-06-13 14:45:00,15.4,15.4,15.34,15.38,718232.0,14.728,14.728,14.6706,14.7089,718232.0
2018-06-13 14:50:00,15.38,15.45,15.38,15.45,668048.0,14.7089,14.7758,14.7089,14.7758,668048.0
2018-06-13 14:55:00,15.44,15.54,15.44,15.54,1029392.0,14.7662,14.8619,14.7662,14.8619,1029392.0
2018-06-13 15:00:00,15.54,15.62,15.54,15.61,1288852.0,14.8619,14.9384,14.8619,14.9288,1288852.0
2018-06-13 15:05:00,15.61,15.63,15.58,15.59,502640.0,14.9288,14.9479,14.9001,14.9097,502640.0
2018-06-13 15:10:00,15.59,15.62,15.57,15.59,277980.0,14.9097,14.9384,14.8906,14.9097,277980.0
2018-06-13 15:15:00,15.59,15.62,15.57,15.6,182920.0,14.9097,14.9384,14.8906,14.9193,182920.0
2018-06-13 15:20:00,15.59,15.61,15.58,15.58,152256.0,14.9097,14.9288,14.9001,14.9001,152256.0
2018-06-13 15:25:00,15.58,15.6,15.45,15.49,596864.0,14.9001,14.9193,14.7758,14.8141,596864.0
2018-06-13 15:30:00,15.49,15.5,15.45,15.49,431476.0,14.8141,14.8236,14.7758,14.8141,431476.0
2018-06-13 15:35:00,15.49,15.49,15.42,15.44,266672.0,14.8141,14.8141,14.7471,14.7662,266672.0
2018-06-13 15:40:00,15.45,15.49,15.44,15.48,520700.0,14.7758,14.8141,14.7662,14.8045,520700.0
2018-06-13 15:45:00,15.48,15.48,15.41,15.41,400008.0,14.8045,14.8045,14.7375,14.7375,400008.0
2018-06-13 15:50:00,15.42,15.44,15.39,15.41,395820.0,14.7471,14.7662,14.7184,14.7375,395820.0
2018-06-13 15:55:00,15.41,15.42,15.34,15.37,997516.0,14.7375,14.7471,14.6706,14.6993,997516.0
2018-06-14 09:30:00,15.58,15.69,15.55,15.67,2811512.0,14.9001,15.0053,14.8714,14.9862,2811512.0
2018-06-14 09:35:00,15.66,15.73,15.65,15.72,1830536.0,14.9766,15.0436,14.9671,15.034,1830536.0
2018-06-14 09:40:00,15.72,15.72,15.64,15.68,839760.0,15.034,15.034,14.9575,14.9958,839760.0
2018-06-14 09:45:00,15.69,15.72,15.65,15.65,667044.0,15.0053,15.034,14.9671,14.9671,667044.0
2018-06-14 09:50:00,15.65,15.68,15.62,15.62,643284.0,14.9671,14.9958,14.9384,14.9384,643284.0
2018-06-14 09:55:00,15.62,15.65,15.57,15.63,927176.0,14.9384,14.9671,14.8906,14.9479,927176.0
2018-06-14 10:00:00,15.65,15.76,15.65,15.74,2792696.0,14.9671,15.0723,14.9671,15.0531,2792696.0
2018-06-14 10:05:00,15.74,15.8,15.73,15.78,1182404.0,15.0531,15.1105,15.0436,15.0914,1182404.0
2018-06-14 10:10:00,15.78,15.81,15.76,15.77,986368.0,15.0914,15.1201,15.0723,15.0818,986368.0
2018-06-14 10:15:00,15.77,15.81,15.76,15.8,480860.0,15.0818,15.1201,15.0723,15.1105,480860.0
2018-06-14 10:20:00,15.8,15.82,15.79,15.81,693464.0,15.1105,15.1297,15.101,15.1201,693464.0
2018-06-14 10:25:00,15.81,15.85,15.8,15.83,914308.0,15.1201,15.1583,15.1105,15.1392,914308.0
2018-06-14 10:30:00,15.83,15.84,15.76,15.77,861084.0,15.1392,15.1488,15.0723,15.0818,861084.0
2018-06-14 10:35:00,15.77,15.81,15.74,15.78,629456.0,15.0818,15.1201,15.0531,15.0914,629456.0
2018-06-14 10:40:00,15.77,15.79,15.73,15.77,484056.0,15.0818,15.101,15.0436,15.0818,484056.0
2018-06-14 10:45:00,15.77,15.8,15.75,15.76,235472.0,15.0818,15.1105,15.0627,15.0723,235472.0
2018-06-14 10:50:00,15.76,15.77,15.72,15.74,385536.0,15.0723,15.0818,15.034,15.0531,385536.0
2018-06-14 10:55:00,15.74,15.75,15.67,15.68,1218788.0,15.0531,15.0627,14.9862,14.9958,1218788.0
2018-06-14 11:00:00,15.68,15.69,15.62,15.69,1058520.0,14.9958,15.0053,14.9384,15.0053,1058520.0
2018-06-14 11:05:00,15.69,15.71,15.65,15.71,545856.0,15.0053,15.0245,14.9671,15.0245,545856.0
2018-06-14 11:10:00,15.71,15.74,15.7,15.74,616580.0,15.0245,15.0531,15.0149,15.0531,616580.0
2018-06-14 11:15:00,15.74,15.77,15.73,15.75,367592.0,15.0531,15.0818,15.0436,15.0627,367592.0
2018-06-14 11:20:00,15.76,15.77,15.74,15.77,234012.0,15.0723,15.0818,15.0531,15.0818,234012.0
2018-06-14 11:25:00,15.77,15.78,15.76,15.76,389692.0,15.0818,15.0914,15.0723,15.0723,389692.0
2018-06-14 11:30:00,15.76,15.82,15.76,15.81,769644.0,15.0723,15.1297,15.0723,15.1201,769644.0
2018-06-14 11:35:00,15.81,15.85,15.81,15.84,524516.0,15.1201,15.1583,15.1201,15.1488,524516.0
2018-06-14 11:40:00,15.84,15.87,15.83,15.84,415352.0,15.1488,15.1775,15.1392,15.1488,415352.0
2018-06-14 11:45:00,15.84,15.85,15.8,15.8,461700.0,15.1488,15.1583,15.1105,15.1105,461700.0
2018-06-14 11:50:00,15.81,15.83,15.8,15.81,152492.0,15.1201,15.1392,15.1105,15.1201,152492.0
2018-06-14 11:55:00,15.81,15.85,15.81,15.81,203260.0,15.1201,15.1583,15.1201,15.1201,203260.0
2018-06-14 12:00:00,15.82,15.84,15.8,15.82,303244.0,15.1297,15.1488,15.1105,15.1297,303244.0
2018-06-14 12:05:00,15.82,15.84,15.81,15.83,150404.0,15.1297,15.1488,15.1201,15.1392,150404.0
2018-06-14 12:10:00,15.84,15.85,15.82,15.83,192152.0,15.1488,15.1583,15.1297,15.1392,192152.0
2018-06-14 12:15:00,15.83,15.84,15.82,15.82,250280.0,15.1392,15.1488,15.1297,15.1297,250280.0
2018-06-14 12:20:00,15.82,15.82,15.79,15.81,380048.0,15.1297,15.1297,15.101,15.1201,380048.0
2018-06-14 12:25:00,15.81,15.82,15.81,15.82,85732.0,15.1201,15.1297,15.1201,15.1297,85732.0
2018-06-14 12:30:00,15.81,15.83,15.8,15.81,105432.0,15.1201,15.1392,15.1105,15.1201,105432.0
2018-06-14 12:35:00,15.82,15.83,15.8,15.81,172616.0,15.1297,15.1392,15.1105,15.1201,172616.0
2018-06-14 12:40:00,15.8,15.82,15.78,15.79,107852.0,15.1105,15.1297,15.0914,15.101,107852.0
2018-06-14 12:45:00,15.79,15.81,15.78,15.79,276696.0,15.101,15.1201,15.0914,15.101,276696.0
2018-06-14 12:50:00,15.8,15.82,15.8,15.81,364568.0,15.1105,15.1297,15.1105,15.1201,364568.0
2018-06-14 12:55:00,15.81,15.81,15.78,15.79,323004.0,15.1201,15.1201,15.0914,15.101,323004.0
2018-06-14 13:00:00,15.78,15.8,15.77,15.79,315740.0,15.0914,15.1105,15.0818,15.101,315740.0
2018-06-14 13:05:00,15.79,15.83,15.79,15.83,335292.0,15.101,15.1392,15.101,15.1392,335292.0
2018-06-14 13:10:00,15.83,15.84,15.81,15.83,219280.0,15.1392,15.1488,15.1201,15.1392,219280.0
2018-06-14 13:15:00,15.83,15.84,15.82,15.84,151032.0,15.1392,15.1488,15.1297,15.1488,151032.0
2018-06-14 13:20:00,15.84,15.86,15.84,15.85,195352.0,15.1488,15.1679,15.1488,15.1583,195352.0
2018-06-14 13:25:00,15.85,15.88,15.85,15.87,636204.0,15.1583,15.187,15.1583,15.1775,636204.0
2018-06-14 13:30:00,15.87,15.9,15.87,15.9,312464.0,15.1775,15.2062,15.1775,15.2062,312464.0
2018-06-14 13:35:00,15.9,15.92,15.88,15.88,567816.0,15.2062,15.2253,15.187,15.187,567816.0
2018-06-14 13:40:00,15.88,15.9,15.88,15.89,299920.0,15.187,15.2062,15.187,15.1966,299920.0
2018-06-14 13:45:00,15.89,15.9,15.87,15.87,231168.0,15.1966,15.2062,15.1775,15.1775,231168.0
2018-06-14 13:50:00,15.87,15.88,15.87,15.88,281296.0,15.1775,15.187,15.1775,15.187,281296.0
2018-06-14 13:55:00,15.88,15.89,15.86,15.86,365752.0,15.187,15.1966,15.1679,15.1679,365752.0
2018-06-14 14:00:00,15.86,15.87,15.86,15.86,227136.0,15.1679,15.1775,15.1679,15.1679,227136.0
2018-06-14 14:05:00,15.86,15.86,15.84,15.85,192296.0,15.1679,15.1679,15.1488,15.1583,192296.0
2018-06-14 14:10:00,15.85,15.86,15.83,15.86,207368.0,15.1583,15.1679,15.1392,15.1679,207368.0
2018-06-14 14:15:00,15.85,15.86,15.81,15.82,391088.0,15.1583,15.1679,15.1201,15.1297,391088.0
2018-06-14 14:20:00,15.82,15.83,15.81,15.83,191356.0,15.1297,15.1392,15.1201,15.1392,191356.0
2018-06-14 14:25:00,15.83,15.83,15.81,15.83,192356.0,15.1392,15.1392,15.1201,15.1392,192356.0
2018-06-14 14:30:00,15.83,15.84,15.81,15.81,185708.0,15.1392,15.1488,15.1201,15.1201,185708.0
2018-06-14 14:35:00,15.81,15.82,15.8,15.8,157804.0,15.1201,15.1297,15.1105,15.1105,157804.0
2018-06-14 14:40:00,15.8,15.82,15.79,15.81,301216.0,15.1105,15.1297,15.101,15.1201,301216.0
2018-06-14 14:45:00,15.81,15.82,15.8,15.8,101956.0,15.1201,15.1297,15.1105,15.1105,101956.0
2018-06-14 14:50:00,15.8,15.81,15.78,15.78,440248.0,15.1105,15.1201,15.0914,15.0914,440248.0
2018-06-14 14:55:00,15.78,15.79,15.72,15.73,670792.0,15.0914,15.101,15.034,15.0436,670792.0
2018-06-14 15:00:00,15.74,15.76,15.73,15.76,260148.0,15.0531,15.0723,15.0436,15.0723,260148.0
2018-06-14 15:05:00,15.76,15.78,15.74,15.78,444916.0,15.0723,15.0914,15.0531,15.0914,444916.0
2018-06-14 15:10:00,15.78,15.8,15.76,15.79,178376.0,15.0914,15.1105,15.0723,15.101,178376.0
2018-06-14 15:15:00,15.79,15.79,15.77,15.79,64812.0,15.101,15.101,15.0818,15.101,64812.0
2018-06-14 15:20:00,15.79,15.81,15.79,15.81,260748.0,15.101,15.1201,15.101,15.1201,260748.0
2018-06-14 15:25:00,15.81,15.83,15.8,15.83,297652.0,15.1201,15.1392,15.1105,15.1392,297652.0
2018-06-14 15:30:00,15.83,15.84,15.82,15.83,394128.0,15.1392,15.1488,15.1297,15.1392,394128.0
2018-06-14 15:35:00,15.83,15.84,15.82,15.83,311712.0,15.1392,15.1488,15.1297,15.1392,311712.0
2018-06-14 15:40:00,15.84,15.88,15.83,15.87,481628.0,15.1488,15.187,15.1392,15.1775,481628.0
2018-06-14 15:45:00,15.87,15.87,15.85,15.87,444492.0,15.1775,15.1775,15.1583,15.1775,444492.0
2018-06-14 15:50:00,15.87,15.87,15.79,15.81,780112.0,15.1775,15.1775,15.101,15.1201,780112.0
2018-06-14 15:55:00,15.8,15.86,15.8,15.85,1099424.0,15.1105,15.1679,15.1105,15.1583,1099424.0
2018-06-15 09:30:00,15.68,15.69,15.56,15.6,3406076.0,14.9958,15.0053,14.881,14.9193,3406076.0
2018-06-15 09:35:00,15.59,15.68,15.55,15.57,1453912.0,14.9097,14.9958,14.8714,14.8906,1453912.0
2018-06-15 09:40:00,15.57,15.57,15.49,15.51,2067020.0,14.8906,14.8906,14.8141,14.8332,2067020.0
2018-06-15 09:45:00,15.51,15.6,15.45,15.59,1691764.0,14.8332,14.9193,14.7758,14.9097,1691764.0
2018-06-15 09:50:00,15.59,15.6,15.54,15.57,972344.0,14.9097,14.9193,14.8619,14.8906,972344.0
2018-06-15 09:55:00,15.58,15.64,15.58,15.61,729096.0,14.9001,14.9575,14.9001,14.9288,729096.0
2018-06-15 10:00:00,15.62,15.65,15.56,15.61,891928.0,14.9384,14.9671,14.881,14.9288,891928.0
2018-06-15 10:05:00,15.63,15.65,15.6,15.62,534644.0,14.9479,14.9671,14.9193,14.9384,534644.0
2018-06-15 10:10:00,15.61,15.65,15.6,15.65,561816.0,14.9288,14.9671,14.9193,14.9671,561816.0
2018-06-15 10:15:00,15.65,15.67,15.63,15.66,757964.0,14.9671,14.9862,14.9479,14.9766,757964.0
2018-06-15 10:20:00,15.67,15.7,15.63,15.64,781988.0,14.9862,15.0149,14.9479,14.9575,781988.0
2018-06-15 10:25:00,15.64,15.68,15.61,15.62,357200.0,14.9575,14.9958,14.9288,14.9384,357200.0
2018-06-15 10:30:00,15.61,15.61,15.52,15.56,767256.0,14.9288,14.9288,14.8427,14.881,767256.0
2018-06-15 10:35:00,15.56,15.56,15.49,15.52,846384.0,14.881,14.881,14.8141,14.8427,846384.0
2018-06-15 10:40:00,15.51,15.61,15.51,15.6,540196.0,14.8332,14.9288,14.8332,14.9193,540196.0
2018-06-15 10:45:00,15.61,15.66,15.6,15.65,538892.0,14.9288,14.9766,14.9193,14.9671,538892.0
2018-06-15 10:50:00,15.66,15.67,15.62,15.65,451796.0,14.9766,14.9862,14.9384,14.9671,451796.0
2018-06-15 10:55:00,15.63,15.68,15.61,15.63,440948.0,14.9479,14.9958,14.9288,14.9479,440948.0
2018-06-15 11:00:00,15.63,15.68,15.59,15.64,336628.0,14.9479,14.9958,14.9097,14.9575,336628.0
2018-06-15 11:05:00,15.63,15.66,15.6,15.63,312976.0,14.9479,14.9766,14.9193,14.9479,312976.0
2018-06-15 11:10:00,15.63,15.66,15.63,15.65,247012.0,14.9479,14.9766,14.9479,14.9671,247012.0
2018-06-15 11:15:00,15.65,15.65,15.62,15.63,201708.0,14.9671,14.9671,14.9384,14.9479,201708.0
2018-06-15 11:20:00,15.63,15.67,15.61,15.67,224724.0,14.9479,14.9862,14.9288,14.9862,224724.0
2018-06-15 11:25:00,15.67,15.67,15.58,15.58,291032.0,14.9862,14.9862,14.9001,14.9001,291032.0
2018-06-15 11:30:00,15.58,15.61,15.57,15.57,228708.0,14.9001,14.9288,14.8906,14.8906,228708.0
2018-06-15 11:35:00,15.58,15.59,15.55,15.57,243656.0,14.9001,14.9097,14.8714,14.8906,243656.0
2018-06-15 11:40:00,15.57,15.59,15.56,15.58,235080.0,14.8906,14.9097,14.881,14.9001,235080.0
2018-06-15 11:45:00,15.58,15.6,15.57,15.58,455064.0,14.9001,14.9193,14.8906,14.9001,455064.0
2018-06-15 11:50:00,15.58,15.63,15.56,15.63,191640.0,14.9001,14.9479,14.881,14.9479,191640.0
2018-06-15 11:55:00,15.63,15.65,15.62,15.63,316064.0,14.9479,14.9671,14.9384,14.9479,316064.0
2018-06-15 12:00:00,15.63,15.64,15.62,15.63,165904.0,14.9479,14.9575,14.9384,14.9479,165904.0
2018-06-15 12:05:00,15.63,15.63,15.61,15.61,136500.0,14.9479,14.9479,14.9288,14.9288,136500.0
2018-06-15 12:10:00,15.61,15.63,15.61,15.63,96848.0,14.9288,14.9479,14.9288,14.9479,96848.0
2018-06-15 12:15:00,15.63,15.64,15.61,15.63,64068.0,14.9479,14.9575,14.9288,14.9479,64068.0
2018-06-15 12:20:00,15.63,15.65,15.62,15.64,155580.0,14.9479,14.9671,14.9384,14.9575,155580.0
2018-06-15 12:25:00,15.64,15.65,15.62,15.65,160804.0,14.9575,14.9671,14.9384,14.9671,160804.0
2018-06-15 12:30:00,15.65,15.67,15.63,15.65,213332.0,14.9671,14.9862,14.9479,14.9671,213332.0
2018-06-15 12:35:00,15.65,15.66,15.64,15.66,183768.0,14.9671,14.9766,14.9575,14.9766,183768.0
2018-06-15 12:40:00,15.66,15.68,15.65,15.66,404500.0,14.9766,14.9958,14.9671,14.9766,404500.0
2018-06-15 12:45:00,15.66,15.67,15.63,15.67,153700.0,14.9766,14.9862,14.9479,14.9862,153700.0
2018-06-15 12:50:00,15.67,15.68,15.66,15.68,120872.0,14.9862,14.9958,14.9766,14.9958,120872.0
2018-06-15 12:55:00,15.67,15.72,15.67,15.72,519408.0,14.9862,15.034,14.9862,15.034,519408.0
2018-06-15 13:00:00,15.72,15.72,15.7,15.7,547292.0,15.034,15.034,15.0149,15.0149,547292.0
2018-06-15 13:05:00,15.7,15.72,15.7,15.71,309580.0,15.0149,15.034,15.0149,15.0245,309580.0
2018-06-15 13:10:00,15.71,15.72,15.69,15.7,186628.0,15.0245,15.034,15.0053,15.0149,186628.0
2018-06-15 13:15:00,15.7,15.72,15.7,15.7,150596.0,15.0149,15.034,15.0149,15.0149,150596.0
2018-06-15 13:20:00,15.71,15.72,15.69,15.7,102092.0,15.0245,15.034,15.0053,15.0149,102092.0
2018-06-15 13:25:00,15.7,15.71,15.68,15.7,244016.0,15.0149,15.0245,14.9958,15.0149,244016.0
2018-06-15 13:30:00,15.7,15.7,15.67,15.68,128068.0,15.0149,15.0149,14.9862,14.9958,128068.0
2018-06-15 13:35:00,15.68,15.69,15.67,15.68,166576.0,14.9958,15.0053,14.9862,14.9958,166576.0
2018-06-15 13:40:00,15.68,15.68,15.66,15.67,94880.0,14.9958,14.9958,14.9766,14.9862,94880.0
2018-06-15 13:45:00,15.68,15.68,15.65,15.65,187308.0,14.9958,14.9958,14.9671,14.9671,187308.0
2018-06-15 13:50:00,15.65,15.65,15.64,15.65,145820.0,14.9671,14.9671,14.9575,14.9671,145820.0
2018-06-15 13:55:00,15.64,15.66,15.62,15.63,346940.0,14.9575,14.9766,14.9384,14.9479,346940.0
2018-06-15 14:00:00,15.64,15.65,15.62,15.63,116456.0,14.9575,14.9671,14.9384,14.9479,116456.0
2018-06-15 14:05:00,15.63,15.65,15.61,15.64,169088.0,14.9479,14.9671,14.9288,14.9575,169088.0
2018-06-15 14:10:00,15.65,15.65,15.64,15.65,180324.0,14.9671,14.9671,14.9575,14.9671,180324.0
2018-06-15 14:15:00,15.65,15.67,15.65,15.67,319180.0,14.9671,14.9862,14.9671,14.9862,319180.0
2018-06-15 14:20:00,15.67,15.74,15.67,15.72,679052.0,14.9862,15.0531,14.9862,15.034,679052.0
2018-06-15 14:25:00,15.72,15.75,15.7,15.74,402736.0,15.034,15.0627,15.0149,15.0531,402736.0
2018-06-15 14:30:00,15.74,15.77,15.73,15.76,709264.0,15.0531,15.0818,15.0436,15.0723,709264.0
2018-06-15 14:35:00,15.76,15.76,15.73,15.73,287780.0,15.0723,15.0723,15.0436,15.0436,287780.0
2018-06-15 14:40:00,15.73,15.75,15.72,15.73,247572.0,15.0436,15.0627,15.034,15.0436,247572.0
2018-06-15 14:45:00,15.73,15.75,15.71,15.71,588596.0,15.0436,15.0627,15.0245,15.0245,588596.0
2018-06-15 14:50:00,15.71,15.74,15.71,15.73,196500.0,15.0245,15.0531,15.0245,15.0436,196500.0
2018-06-15 14:55:00,15.73,15.74,15.72,15.72,370956.0,15.0436,15.0531,15.034,15.034,370956.0
2018-06-15 15:00:00,15.73,15.73,15.7,15.7,194276.0,15.0436,15.0436,15.0149,15.0149,194276.0
2018-06-15 15:05:00,15.7,15.72,15.7,15.7,155708.0,15.0149,15.034,15.0149,15.0149,155708.0
2018-06-15 15:10:00,15.7,15.71,15.68,15.68,246224.0,15.0149,15.0245,14.9958,14.9958,246224.0
2018-06-15 15:15:00,15.68,15.7,15.67,15.68,105276.0,14.9958,15.0149,14.9862,14.9958,105276.0
2018-06-15 15:20:00,15.67,15.7,15.66,15.7,387440.0,14.9862,15.0149,14.9766,15.0149,387440.0
2018-06-15 15:25:00,15.7,15.72,15.69,15.71,294608.0,15.0149,15.034,15.0053,15.0245,294608.0
2018-06-15 15:30:00,15.71,15.72,15.7,15.71,360060.0,15.0245,15.034,15.0149,15.0245,360060.0
2018-06-15 15:35:00,15.71,15.72,15.7,15.7,233432.0,15.0245,15.034,15.0149,15.0149,233432.0
2018-06-15 15:40:00,15.7,15.7,15.67,15.69,243576.0,15.0149,15.0149,14.9862,15.0053,243576.0
2018-06-15 15:45:00,15.69,15.7,15.67,15.7,280020.0,15.0053,15.0149,14.9862,15.0149,280020.0
2018-06-15 15:50:00,15.7,15.72,15.64,15.66,1134216.0,15.0149,15.034,14.9575,14.9766,1134216.0
2018-06-15 15:55:00,15.66,15.7,15.66,15.69,1017640.0,14.9766,15.0149,14.9766,15.0053,1017640.0
2018-06-18 09:30:00,15.38,15.38,15.25,15.27,3094864.0,14.7089,14.7089,14.5845,14.6037,3094864.0
2018-06-18 09:35:00,15.27,15.31,15.23,15.28,1826836.0,14.6037,14.6419,14.5654,14.6132,1826836.0
2018-06-18 09:40:00,15.28,15.39,15.26,15.37,1472340.0,14.6132,14.7184,14.5941,14.6993,1472340.0
2018-06-18 09:45:00,15.37,15.43,15.35,15.4,993668.0,14.6993,14.7567,14.6802,14.728,993668.0
2018-06-18 09:50:00,15.41,15.46,15.41,15.44,1149808.0,14.7375,14.7854,14.7375,14.7662,1149808.0
2018-06-18 09:55:00,15.44,15.46,15.38,15.4,880636.0,14.7662,14.7854,14.7089,14.728,880636.0
2018-06-18 10:00:00,15.4,15.43,15.35,15.42,734796.0,14.728,14.7567,14.6802,14.7471,734796.0
2018-06-18 10:05:00,15.42,15.45,15.41,15.41,410232.0,14.7471,14.7758,14.7375,14.7375,410232.0
2018-06-18 10:10:00,15.41,15.47,15.39,15.42,520236.0,14.7375,14.7949,14.7184,14.7471,520236.0
2018-06-18 10:15:00,15.43,15.46,15.42,15.43,558484.0,14.7567,14.7854,14.7471,14.7567,558484.0
2018-06-18 10:20:00,15.44,15.48,15.43,15.47,671736.0,14.7662,14.8045,14.7567,14.7949,671736.0
2018-06-18 10:25:00,15.47,15.47,15.42,15.42,344168.0,14.7949,14.7949,14.7471,14.7471,344168.0
2018-06-18 10:30:00,15.42,15.46,15.42,15.45,230632.0,14.7471,14.7854,14.7471,14.7758,230632.0
2018-06-18 10:35:00,15.45,15.53,15.45,15.52,894932.0,14.7758,14.8523,14.7758,14.8427,894932.0
2018-06-18 10:40:00,15.53,15.56,15.53,15.56,1078136.0,14.8523,14.881,14.8523,14.881,1078136.0
2018-06-18 10:45:00,15.56,15.63,15.55,15.62,924056.0,14.881,14.9479,14.8714,14.9384,924056.0
2018-06-18 10:50:00,15.62,15.64,15.61,15.62,419460.0,14.9384,14.9575,14.9288,14.9384,419460.0
2018-06-18 10:55:00,15.63,15.63,15.61,15.61,336264.0,14.9479,14.9479,14.9288,14.9288,336264.0
2018-06-18 11:00:00,15.61,15.66,15.61,15.63,498408.0,14.9288,14.9766,14.9288,14.9479,498408.0
2018-06-18 11:05:00,15.64,15.66,15.61,15.65,774576.0,14.9575,14.9766,14.9288,14.9671,774576.0
2018-06-18 11:10:00,15.65,15.68,15.65,15.67,389048.0,14.9671,14.9958,14.9671,14.9862,389048.0
2018-06-18 11:15:00,15.67,15.69,15.64,15.64,343976.0,14.9862,15.0053,14.9575,14.9575,343976.0
2018-06-18 11:20:00,15.64,15.65,15.62,15.63,275972.0,14.9575,14.9671,14.9384,14.9479,275972.0
2018-06-18 11:25:00,15.63,15.64,15.61,15.63,216508.0,14.9479,14.9575,14.9288,14.9479,216508.0
2018-06-18 11:30:00,15.63,15.64,15.6,15.6,232652.0,14.9479,14.9575,14.9193,14.9193,232652.0
2018-06-18 11:35:00,15.6,15.61,15.58,15.61,429704.0,14.9193,14.9288,14.9001,14.9288,429704.0
2018-06-18 11:40:00,15.61,15.61,15.59,15.61,224096.0,14.9288,14.9288,14.9097,14.9288,224096.0
2018-06-18 11:45:00,15.6,15.65,15.6,15.63,354464.0,14.9193,14.9671,14.9193,14.9479,354464.0
2018-06-18 11:50:00,15.63,15.64,15.62,15.63,273500.0,14.9479,14.9575,14.9384,14.9479,273500.0
2018-06-18 11:55:00,15.63,15.63,15.57,15.58,325144.0,14.9479,14.9479,14.8906,14.9001,325144.0
2018-06-18 12:00:00,15.59,15.6,15.58,15.59,78764.0,14.9097,14.9193,14.9001,14.9097,78764.0
2018-06-18 12:05:00,15.59,15.63,15.59,15.61,142856.0,14.9097,14.9479,14.9097,14.9288,142856.0
2018-06-18 12:10:00,15.61,15.63,15.59,15.62,110396.0,14.9288,14.9479,14.9097,14.9384,110396.0
2018-06-18 12:15:00,15.62,15.62,15.58,15.59,143860.0,14.9384,14.9384,14.9001,14.9097,143860.0
2018-06-18 12:20:00,15.59,15.6,15.56,15.57,183072.0,14.9097,14.9193,14.881,14.8906,183072.0
2018-06-18 12:25:00,15.58,15.58,15.55,15.56,287316.0,14.9001,14.9001,14.8714,14.881,287316.0
2018-06-18 12:30:00,15.56,15.57,15.55,15.57,129688.0,14.881,14.8906,14.8714,14.8906,129688.0
2018-06-18 12:35:00,15.57,15.57,15.55,15.56,65924.0,14.8906,14.8906,14.8714,14.881,65924.0
2018-06-18 12:40:00,15.56,15.58,15.55,15.58,64824.0,14.881,14.9001,14.8714,14.9001,64824.0
2018-06-18 12:45:00,15.58,15.58,15.56,15.56,52252.0,14.9001,14.9001,14.881,14.881,52252.0
2018-06-18 12:50:00,15.56,15.56,15.53,15.53,148892.0,14.881,14.881,14.8523,14.8523,148892.0
2018-06-18 12:55:00,15.53,15.58,15.53,15.57,108972.0,14.8523,14.9001,14.8523,14.8906,108972.0
2018-06-18 13:00:00,15.58,15.59,15.57,15.59,208412.0,14.9001,14.9097,14.8906,14.9097,208412.0
2018-06-18 13:05:00,15.59,15.6,15.58,15.6,88684.0,14.9097,14.9193,14.9001,14.9193,88684.0
2018-06-18 13:10:00,15.6,15.62,15.6,15.61,178336.0,14.9193,14.9384,14.9193,14.9288,178336.0
2018-06-18 13:15:00,15.61,15.61,15.6,15.6,115868.0,14.9288,14.9288,14.9193,14.9193,115868.0
2018-06-18 13:20:00,15.6,15.64,15.6,15.62,191732.0,14.9193,14.9575,14.9193,14.9384,191732.0
2018-06-18 13:25:00,15.62,15.65,15.62,15.63,165604.0,14.9384,14.9671,14.9384,14.9479,165604.0
2018-06-18 13:30:00,15.63,15.66,15.62,15.65,260332.0,14.9479,14.9766,14.9384,14.9671,260332.0
2018-06-18 13:35:00,15.66,15.66,15.63,15.63,86092.0,14.9766,14.9766,14.9479,14.9479,86092.0
2018-06-18 13:40:00,15.63,15.65,15.62,15.65,113656.0,14.9479,14.9671,14.9384,14.9671,113656.0
2018-06-18 13:45:00,15.65,15.65,15.61,15.62,142096.0,14.9671,14.9671,14.9288,14.9384,142096.0
2018-06-18 13:50:00,15.62,15.64,15.61,15.63,96872.0,14.9384,14.9575,14.9288,14.9479,96872.0
2018-06-18 13:55:00,15.63,15.64,15.62,15.64,133040.0,14.9479,14.9575,14.9384,14.9575,133040.0
2018-06-18 14:00:00,15.63,15.65,15.59,15.59,172120.0,14.9479,14.9671,14.9097,14.9097,172120.0
2018-06-18 14:05:00,15.6,15.65,15.59,15.63,266448.0,14.9193,14.9671,14.9097,14.9479,266448.0
2018-06-18 14:10:00,15.64,15.65,15.62,15.62,105756.0,14.9575,14.9671,14.9384,14.9384,105756.0
2018-06-18 14:15:00,15.62,15.64,15.62,15.64,225140.0,14.9384,14.9575,14.9384,14.9575,225140.0
2018-06-18 14:20:00,15.65,15.65,15.62,15.63,131328.0,14.9671,14.9671,14.9384,14.9479,131328.0
2018-06-18 14:25:00,15.63,15.66,15.63,15.63,204008.0,14.9479,14.9766,14.9479,14.9479,204008.0
2018-06-18 14:30:00,15.64,15.66,15.64,15.65,269036.0,14.9575,14.9766,14.9575,14.9671,269036.0
2018-06-18 14:35:00,15.65,15.66,15.63,15.64,142352.0,14.9671,14.9766,14.9479,14.9575,142352.0
2018-06-18 14:40:00,15.63,15.66,15.63,15.65,173280.0,14.9479,14.9766,14.9479,14.9671,173280.0
2018-06-18 14:45:00,15.65,15.65,15.61,15.61,99440.0,14.9671,14.9671,14.9288,14.9288,99440.0
2018-06-18 14:50:00,15.62,15.62,15.59,15.6,203040.0,14.9384,14.9384,14.9097,14.9193,203040.0
2018-06-18 14:55:00,15.59,15.63,15.59,15.62,234156.0,14.9097,14.9479,14.9097,14.9384,234156.0
2018-06-18 15:00:00,15.61,15.63,15.61,15.63,170728.0,14.9288,14.9479,14.9288,14.9479,170728.0
2018-06-18 15:05:00,15.63,15.65,15.62,15.64,118376.0,14.9479,14.9671,14.9384,14.9575,118376.0
2018-06-18 15:10:00,15.64,15.65,15.63,15.64,147840.0,14.9575,14.9671,14.9479,14.9575,147840.0
2018-06-18 15:15:00,15.64,15.65,15.63,15.65,132156.0,14.9575,14.9671,14.9479,14.9671,132156.0
2018-06-18 15:20:00,15.65,15.67,15.65,15.67,324308.0,14.9671,14.9862,14.9671,14.9862,324308.0
2018-06-18 15:25:00,15.67,15.68,15.65,15.65,378528.0,14.9862,14.9958,14.9671,14.9671,378528.0
2018-06-18 15:30:00,15.65,15.68,15.65,15.67,255172.0,14.9671,14.9958,14.9671,14.9862,255172.0
2018-06-18 15:35:00,15.67,15.67,15.63,15.63,137088.0,14.9862,14.9862,14.9479,14.9479,137088.0
2018-06-18 15:40:00,15.63,15.63,15.6,15.62,263176.0,14.9479,14.9479,14.9193,14.9384,263176.0
2018-06-18 15:45:00,15.62,15.67,15.61,15.66,600168.0,14.9384,14.9862,14.9288,14.9766,600168.0
2018-06-18 15:50:00,15.66,15.68,15.64,15.66,622144.0,14.9766,14.9958,14.9575,14.9766,622144.0
2018-06-18 15:55:00,15.65,15.67,15.63,15.65,1150244.0,14.9671,14.9862,14.9479,14.9671,1150244.0
2018-06-19 09:30:00,15.05,15.23,15.04,15.2,4780136.0,14.3933,14.5654,14.3837,14.5367,4780136.0
2018-06-19 09:35:00,15.21,15.3,15.17,15.29,2063124.0,14.5463,14.6323,14.508,14.6228,2063124.0
2018-06-19 09:40:00,15.29,15.3,15.22,15.24,986948.0,14.6228,14.6323,14.5558,14.575,986948.0
2018-06-19 09:45:00,15.25,15.33,15.23,15.29,1008068.0,14.5845,14.661,14.5654,14.6228,1008068.0
2018-06-19 09:50:00,15.29,15.3,15.16,15.17,1374024.0,14.6228,14.6323,14.4985,14.508,1374024.0
2018-06-19 09:55:00,15.17,15.19,15.11,15.13,1638024.0,14.508,14.5271,14.4506,14.4698,1638024.0
2018-06-19 10:00:00,15.13,15.13,15.03,15.06,2139160.0,14.4698,14.4698,14.3741,14.4028,2139160.0
2018-06-19 10:05:00,15.06,15.13,15.02,15.04,1405580.0,14.4028,14.4698,14.3646,14.3837,1405580.0
2018-06-19 10:10:00,15.03,15.12,15.0,15.1,1559424.0,14.3741,14.4602,14.3454,14.4411,1559424.0
2018-06-19 10:15:00,15.11,15.13,15.03,15.11,797924.0,14.4506,14.4698,14.3741,14.4506,797924.0
2018-06-19 10:20:00,15.11,15.12,15.02,15.02,1024600.0,14.4506,14.4602,14.3646,14.3646,1024600.0
2018-06-19 10:25:00,15.02,15.05,14.95,14.97,1786540.0,14.3646,14.3933,14.2976,14.3167,1786540.0
2018-06-19 10:30:00,14.96,14.99,14.9,14.97,1763000.0,14.3072,14.3359,14.2498,14.3167,1763000.0
2018-06-19 10:35:00,14.96,15.0,14.95,14.96,661424.0,14.3072,14.3454,14.2976,14.3072,661424.0
2018-06-19 10:40:00,14.96,15.02,14.92,15.02,1009624.0,14.3072,14.3646,14.2689,14.3646,1009624.0
2018-06-19 10:45:00,15.03,15.15,15.02,15.12,1427900.0,14.3741,14.4889,14.3646,14.4602,1427900.0
2018-06-19 10:50:00,15.12,15.17,15.11,15.15,1091084.0,14.4602,14.508,14.4506,14.4889,1091084.0
2018-06-19 10:55:00,15.15,15.2,15.13,15.14,1308648.0,14.4889,14.5367,14.4698,14.4793,1308648.0
2018-06-19 11:00:00,15.14,15.19,15.11,15.13,1044348.0,14.4793,14.5271,14.4506,14.4698,1044348.0
2018-06-19 11:05:00,15.13,15.18,15.13,15.17,354308.0,14.4698,14.5176,14.4698,14.508,354308.0
2018-06-19 11:10:00,15.18,15.21,15.15,15.17,335572.0,14.5176,14.5463,14.4889,14.508,335572.0
2018-06-19 11:15:00,15.16,15.25,15.15,15.24,719212.0,14.4985,14.5845,14.4889,14.575,719212.0
2018-06-19 11:20:00,15.24,15.27,15.23,15.24,612988.0,14.575,14.6037,14.5654,14.575,612988.0
2018-06-19 11:25:00,15.25,15.27,15.21,15.24,578628.0,14.5845,14.6037,14.5463,14.575,578628.0
2018-06-19 11:30:00,15.25,15.28,15.2,15.2,308380.0,14.5845,14.6132,14.5367,14.5367,308380.0
2018-06-19 11:35:00,15.2,15.25,15.19,15.24,220044.0,14.5367,14.5845,14.5271,14.575,220044.0
2018-06-19 11:40:00,15.22,15.25,15.21,15.25,285216.0,14.5558,14.5845,14.5463,14.5845,285216.0
2018-06-19 11:45:00,15.25,15.29,15.24,15.28,326276.0,14.5845,14.6228,14.575,14.6132,326276.0
2018-06-19 11:50:00,15.28,15.31,15.28,15.31,513204.0,14.6132,14.6419,14.6132,14.6419,513204.0
2018-06-19 11:55:00,15.3,15.33,15.28,15.29,568740.0,14.6323,14.661,14.6132,14.6228,568740.0
2018-06-19 12:00:00,15.29,15.3,15.25,15.26,312004.0,14.6228,14.6323,14.5845,14.5941,312004.0
2018-06-19 12:05:00,15.26,15.27,15.24,15.26,256384.0,14.5941,14.6037,14.575,14.5941,256384.0
2018-06-19 12:10:00,15.26,15.26,15.21,15.22,316524.0,14.5941,14.5941,14.5463,14.5558,316524.0
2018-06-19 12:15:00,15.21,15.25,15.19,15.23,304664.0,14.5463,14.5845,14.5271,14.5654,304664.0
2018-06-19 12:20:00,15.23,15.27,15.22,15.27,259528.0,14.5654,14.6037,14.5558,14.6037,259528.0
2018-06-19 12:25:00,15.27,15.28,15.24,15.26,308920.0,14.6037,14.6132,14.575,14.5941,308920.0
2018-06-19 12:30:00,15.26,15.27,15.23,15.25,351992.0,14.5941,14.6037,14.5654,14.5845,351992.0
2018-06-19 12:35:00,15.25,15.25,15.23,15.24,116056.0,14.5845,14.5845,14.5654,14.575,116056.0
2018-06-19 12:40:00,15.24,15.24,15.21,15.22,266736.0,14.575,14.575,14.5463,14.5558,266736.0
2018-06-19 12:45:00,15.22,15.24,15.21,15.22,145236.0,14.5558,14.575,14.5463,14.5558,145236.0
2018-06-19 12:50:00,15.22,15.24,15.2,15.21,216888.0,14.5558,14.575,14.5367,14.5463,216888.0
2018-06-19 12:55:00,15.21,15.25,15.2,15.24,253704.0,14.5463,14.5845,14.5367,14.575,253704.0
2018-06-19 13:00:00,15.24,15.27,15.24,15.24,509732.0,14.575,14.6037,14.575,14.575,509732.0
2018-06-19 13:05:00,15.24,15.24,15.22,15.23,131168.0,14.575,14.575,14.5558,14.5654,131168.0
2018-06-19 13:10:00,15.23,15.26,15.22,15.26,216616.0,14.5654,14.5941,14.5558,14.5941,216616.0
2018-06-19 13:15:00,15.26,15.27,15.24,15.26,204964.0,14.5941,14.6037,14.575,14.5941,204964.0
2018-06-19 13:20:00,15.26,15.27,15.24,15.25,108300.0,14.5941,14.6037,14.575,14.5845,108300.0
2018-06-19 13:25:00,15.24,15.25,15.22,15.24,191176.0,14.575,14.5845,14.5558,14.575,191176.0
2018-06-19 13:30:00,15.24,15.24,15.2,15.22,343816.0,14.575,14.575,14.5367,14.5558,343816.0
2018-06-19 13:35:00,15.22,15.28,15.22,15.28,396548.0,14.5558,14.6132,14.5558,14.6132,396548.0
2018-06-19 13:40:00,15.28,15.3,15.28,15.3,696184.0,14.6132,14.6323,14.6132,14.6323,696184.0
2018-06-19 13:45:00,15.31,15.34,15.29,15.33,413688.0,14.6419,14.6706,14.6228,14.661,413688.0
2018-06-19 13:50:00,15.33,15.37,15.3,15.32,561872.0,14.661,14.6993,14.6323,14.6515,561872.0
2018-06-19 13:55:00,15.32,15.36,15.31,15.35,253032.0,14.6515,14.6897,14.6419,14.6802,253032.0
2018-06-19 14:00:00,15.35,15.38,15.35,15.38,465380.0,14.6802,14.7089,14.6802,14.7089,465380.0
2018-06-19 14:05:00,15.38,15.42,15.38,15.41,440176.0,14.7089,14.7471,14.7089,14.7375,440176.0
2018-06-19 14:10:00,15.4,15.41,15.38,15.41,239308.0,14.728,14.7375,14.7089,14.7375,239308.0
2018-06-19 14:15:00,15.41,15.42,15.38,15.39,272000.0,14.7375,14.7471,14.7089,14.7184,272000.0
2018-06-19 14:20:00,15.4,15.42,15.39,15.42,225524.0,14.728,14.7471,14.7184,14.7471,225524.0
2018-06-19 14:25:00,15.42,15.44,15.4,15.4,289176.0,14.7471,14.7662,14.728,14.728,289176.0
2018-06-19 14:30:00,15.41,15.43,15.4,15.43,87432.0,14.7375,14.7567,14.728,14.7567,87432.0
2018-06-19 14:35:00,15.43,15.46,15.43,15.44,162148.0,14.7567,14.7854,14.7567,14.7662,162148.0
2018-06-19 14:40:00,15.44,15.47,15.42,15.45,242004.0,14.7662,14.7949,14.7471,14.7758,242004.0
2018-06-19 14:45:00,15.45,15.46,15.44,15.45,192072.0,14.7758,14.7854,14.7662,14.7758,192072.0
2018-06-19 14:50:00,15.45,15.48,15.44,15.46,250592.0,14.7758,14.8045,14.7662,14.7854,250592.0
2018-06-19 14:55:00,15.46,15.51,15.46,15.49,663176.0,14.7854,14.8332,14.7854,14.8141,663176.0
2018-06-19 15:00:00,15.49,15.49,15.45,15.47,449932.0,14.8141,14.8141,14.7758,14.7949,449932.0
2018-06-19 15:05:00,15.47,15.47,15.45,15.45,176212.0,14.7949,14.7949,14.7758,14.7758,176212.0
2018-06-19 15:10:00,15.46,15.49,15.45,15.49,245416.0,14.7854,14.8141,14.7758,14.8141,245416.0
2018-06-19 15:15:00,15.49,15.5,15.42,15.43,377580.0,14.8141,14.8236,14.7471,14.7567,377580.0
2018-06-19 15:20:00,15.43,15.43,15.39,15.41,237580.0,14.7567,14.7567,14.7184,14.7375,237580.0
2018-06-19 15:25:00,15.41,15.43,15.38,15.39,307052.0,14.7375,14.7567,14.7089,14.7184,307052.0
2018-06-19 15:30:00,15.38,15.41,15.38,15.4,185520.0,14.7089,14.7375,14.7089,14.728,185520.0
2018-06-19 15:35:00,15.4,15.42,15.38,15.42,380616.0,14.728,14.7471,14.7089,14.7471,380616.0
2018-06-19 15:40:00,15.41,15.44,15.38,15.44,307956.0,14.7375,14.7662,14.7089,14.7662,307956.0
2018-06-19 15:45:00,15.44,15.45,15.4,15.43,545712.0,14.7662,14.7758,14.728,14.7567,545712.0
2018-06-19 15:50:00,15.43,15.48,15.43,15.48,793528.0,14.7567,14.8045,14.7567,14.8045,793528.0
2018-06-19 15:55:00,15.48,15.52,15.48,15.51,1072508.0,14.8045,14.8427,14.8045,14.8332,1072508.0
2018-06-20 09:30:00,15.72,15.78,15.7,15.77,2906432.0,15.034,15.0914,15.0149,15.0818,2906432.0
2018-06-20 09:35:00,15.77,15.82,15.76,15.77,1807064.0,15.0818,15.1297,15.0723,15.0818,1807064.0
2018-06-20 09:40:00,15.77,15.84,15.75,15.81,1021520.0,15.0818,15.1488,15.0627,15.1201,1021520.0
2018-06-20 09:45:00,15.81,15.83,15.73,15.78,1037456.0,15.1201,15.1392,15.0436,15.0914,1037456.0
2018-06-20 09:50:00,15.77,15.82,15.75,15.82,758016.0,15.0818,15.1297,15.0627,15.1297,758016.0
2018-06-20 09:55:00,15.81,15.85,15.79,15.82,994712.0,15.1201,15.1583,15.101,15.1297,994712.0
2018-06-20 10:00:00,15.83,15.85,15.79,15.83,763500.0,15.1392,15.1583,15.101,15.1392,763500.0
2018-06-20 10:05:00,15.82,15.87,15.78,15.78,1123800.0,15.1297,15.1775,15.0914,15.0914,1123800.0
2018-06-20 10:10:00,15.79,15.8,15.74,15.77,1020624.0,15.101,15.1105,15.0531,15.0818,1020624.0
2018-06-20 10:15:00,15.77,15.8,15.76,15.79,575432.0,15.0818,15.1105,15.0723,15.101,575432.0
2018-06-20 10:20:00,15.79,15.8,15.74,15.76,513532.0,15.101,15.1105,15.0531,15.0723,513532.0
2018-06-20 10:25:00,15.75,15.78,15.71,15.72,573056.0,15.0627,15.0914,15.0245,15.034,573056.0
2018-06-20 10:30:00,15.73,15.76,15.68,15.76,715796.0,15.0436,15.0723,14.9958,15.0723,715796.0
2018-06-20 10:35:00,15.75,15.79,15.73,15.78,497736.0,15.0627,15.101,15.0436,15.0914,497736.0
2018-06-20 10:40:00,15.78,15.8,15.75,15.76,364668.0,15.0914,15.1105,15.0627,15.0723,364668.0
2018-06-20 10:45:00,15.77,15.79,15.74,15.75,286412.0,15.0818,15.101,15.0531,15.0627,286412.0
2018-06-20 10:50:00,15.76,15.83,15.76,15.81,677672.0,15.0723,15.1392,15.0723,15.1201,677672.0
2018-06-20 10:55:00,15.82,15.85,15.8,15.84,723968.0,15.1297,15.1583,15.1105,15.1488,723968.0
2018-06-20 11:00:00,15.85,15.85,15.78,15.81,332176.0,15.1583,15.1583,15.0914,15.1201,332176.0
2018-06-20 11:05:00,15.82,15.84,15.81,15.83,229896.0,15.1297,15.1488,15.1201,15.1392,229896.0
2018-06-20 11:10:00,15.83,15.84,15.79,15.81,394944.0,15.1392,15.1488,15.101,15.1201,394944.0
2018-06-20 11:15:00,15.81,15.83,15.8,15.83,194748.0,15.1201,15.1392,15.1105,15.1392,194748.0
2018-06-20 11:20:00,15.83,15.88,15.83,15.87,784912.0,15.1392,15.187,15.1392,15.1775,784912.0
2018-06-20 11:25:00,15.86,15.87,15.85,15.85,287372.0,15.1679,15.1775,15.1583,15.1583,287372.0
2018-06-20 11:30:00,15.85,15.86,15.81,15.82,196088.0,15.1583,15.1679,15.1201,15.1297,196088.0
2018-06-20 11:35:00,15.81,15.84,15.8,15.82,282684.0,15.1201,15.1488,15.1105,15.1297,282684.0
2018-06-20 11:40:00,15.82,15.87,15.81,15.86,276104.0,15.1297,15.1775,15.1201,15.1679,276104.0
2018-06-20 11:45:00,15.86,15.87,15.85,15.87,190740.0,15.1679,15.1775,15.1583,15.1775,190740.0
2018-06-20 11:50:00,15.87,15.89,15.86,15.88,367076.0,15.1775,15.1966,15.1679,15.187,367076.0
2018-06-20 11:55:00,15.88,15.91,15.88,15.91,377496.0,15.187,15.2157,15.187,15.2157,377496.0
2018-06-20 12:00:00,15.92,15.96,15.91,15.94,980064.0,15.2253,15.2635,15.2157,15.2444,980064.0
2018-06-20 12:05:00,15.94,15.95,15.93,15.94,370492.0,15.2444,15.254,15.2349,15.2444,370492.0
2018-06-20 12:10:00,15.93,15.94,15.93,15.93,332116.0,15.2349,15.2444,15.2349,15.2349,332116.0
2018-06-20 12:15:00,15.93,15.95,15.93,15.94,215512.0,15.2349,15.254,15.2349,15.2444,215512.0
2018-06-20 12:20:00,15.94,15.94,15.92,15.94,292816.0,15.2444,15.2444,15.2253,15.2444,292816.0
2018-06-20 12:25:00,15.94,15.96,15.93,15.95,235748.0,15.2444,15.2635,15.2349,15.254,235748.0
2018-06-20 12:30:00,15.94,15.96,15.94,15.96,209080.0,15.2444,15.2635,15.2444,15.2635,209080.0
2018-06-20 12:35:00,15.96,15.97,15.95,15.97,166604.0,15.2635,15.2731,15.254,15.2731,166604.0
2018-06-20 12:40:00,15.97,15.99,15.96,15.99,427356.0,15.2731,15.2922,15.2635,15.2922,427356.0
2018-06-20 12:45:00,15.99,16.0,15.97,16.0,648368.0,15.2922,15.3018,15.2731,15.3018,648368.0
2018-06-20 12:50:00,16.0,16.01,15.99,16.0,682256.0,15.3018,15.3114,15.2922,15.3018,682256.0
2018-06-20 12:55:00,16.0,16.0,15.97,15.98,296640.0,15.3018,15.3018,15.2731,15.2827,296640.0
2018-06-20 13:00:00,15.98,15.99,15.96,15.96,314612.0,15.2827,15.2922,15.2635,15.2635,314612.0
2018-06-20 13:05:00,15.96,15.99,15.96,15.97,457156.0,15.2635,15.2922,15.2635,15.2731,457156.0
2018-06-20 13:10:00,15.97,15.99,15.95,15.96,366080.0,15.2731,15.2922,15.254,15.2635,366080.0
2018-06-20 13:15:00,15.96,15.97,15.95,15.96,224728.0,15.2635,15.2731,15.254,15.2635,224728.0
2018-06-20 13:20:00,15.96,15.97,15.96,15.96,195020.0,15.2635,15.2731,15.2635,15.2635,195020.0
2018-06-20 13:25:00,15.96,15.96,15.93,15.93,371620.0,15.2635,15.2635,15.2349,15.2349,371620.0
2018-06-20 13:30:00,15.94,15.96,15.94,15.94,257952.0,15.2444,15.2635,15.2444,15.2444,257952.0
2018-06-20 13:35:00,15.95,15.96,15.93,15.94,188728.0,15.254,15.2635,15.2349,15.2444,188728.0
2018-06-20 13:40:00,15.93,15.95,15.93,15.95,96692.0,15.2349,15.254,15.2349,15.254,96692.0
2018-06-20 13:45:00,15.95,15.97,15.94,15.97,234224.0,15.254,15.2731,15.2444,15.2731,234224.0
2018-06-20 13:50:00,15.97,15.99,15.97,15.98,263740.0,15.2731,15.2922,15.2731,15.2827,263740.0
2018-06-20 13:55:00,15.99,15.99,15.98,15.99,203644.0,15.2922,15.2922,15.2827,15.2922,203644.0
2018-06-20 14:00:00,15.99,15.99,15.95,15.97,264064.0,15.2922,15.2922,15.254,15.2731,264064.0
2018-06-20 14:05:00,15.97,15.97,15.96,15.97,61352.0,15.2731,15.2731,15.2635,15.2731,61352.0
2018-06-20 14:10:00,15.96,16.0,15.95,15.99,351908.0,15.2635,15.3018,15.254,15.2922,351908.0
2018-06-20 14:15:00,15.99,16.03,15.99,16.0,702300.0,15.2922,15.3305,15.2922,15.3018,702300.0
2018-06-20 14:20:00,15.99,16.01,15.98,16.01,120932.0,15.2922,15.3114,15.2827,15.3114,120932.0
2018-06-20 14:25:00,16.0,16.0,15.98,15.99,172048.0,15.3018,15.3018,15.2827,15.2922,172048.0
2018-06-20 14:30:00,16.0,16.0,15.98,15.98,198196.0,15.3018,15.3018,15.2827,15.2827,198196.0
2018-06-20 14:35:00,15.99,15.99,15.97,15.98,348104.0,15.2922,15.2922,15.2731,15.2827,348104.0
2018-06-20 14:40:00,15.98,15.98,15.93,15.93,245372.0,15.2827,15.2827,15.2349,15.2349,245372.0
2018-06-20 14:45:00,15.93,15.95,15.92,15.92,410840.0,15.2349,15.254,15.2253,15.2253,410840.0
2018-06-20 14:50:00,15.92,15.94,15.92,15.94,197852.0,15.2253,15.2444,15.2253,15.2444,197852.0
2018-06-20 14:55:00,15.94,15.95,15.87,15.88,648388.0,15.2444,15.254,15.1775,15.187,648388.0
2018-06-20 15:00:00,15.88,15.9,15.86,15.86,436872.0,15.187,15.2062,15.1679,15.1679,436872.0
2018-06-20 15:05:00,15.86,15.89,15.83,15.89,549236.0,15.1679,15.1966,15.1392,15.1966,549236.0
2018-06-20 15:10:00,15.88,15.9,15.88,15.89,182684.0,15.187,15.2062,15.187,15.1966,182684.0
2018-06-20 15:15:00,15.89,15.9,15.88,15.88,128656.0,15.1966,15.2062,15.187,15.187,128656.0
2018-06-20 15:20:00,15.88,15.91,15.88,15.88,164200.0,15.187,15.2157,15.187,15.187,164200.0
2018-06-20 15:25:00,15.88,15.9,15.88,15.9,109348.0,15.187,15.2062,15.187,15.2062,109348.0
2018-06-20 15:30:00,15.9,15.92,15.9,15.92,401288.0,15.2062,15.2253,15.2062,15.2253,401288.0
2018-06-20 15:35:00,15.92,15.92,15.86,15.88,493412.0,15.2253,15.2253,15.1679,15.187,493412.0
2018-06-20 15:40:00,15.88,15.88,15.85,15.88,385812.0,15.187,15.187,15.1583,15.187,385812.0
2018-06-20 15:45:00,15.88,15.9,15.87,15.89,356044.0,15.187,15.2062,15.1775,15.1966,356044.0
2018-06-20 15:50:00,15.9,15.91,15.83,15.84,630864.0,15.2062,15.2157,15.1392,15.1488,630864.0
2018-06-20 15:55:00,15.84,15.85,15.82,15.84,963476.0,15.1488,15.1583,15.1297,15.1488,963476.0
2018-06-21 09:30:00,15.95,16.0,15.92,15.94,1437936.0,15.254,15.3018,15.2253,15.2444,1437936.0
2018-06-21 09:35:00,15.94,15.96,15.86,15.9,1141680.0,15.2444,15.2635,15.1679,15.2062,1141680.0
2018-06-21 09:40:00,15.89,15.9,15.84,15.85,616760.0,15.1966,15.2062,15.1488,15.1583,616760.0
2018-06-21 09:45:00,15.85,15.89,15.79,15.88,1054100.0,15.1583,15.1966,15.101,15.187,1054100.0
2018-06-21 09:50:00,15.88,15.95,15.87,15.92,685844.0,15.187,15.254,15.1775,15.2253,685844.0
2018-06-21 09:55:00,15.92,15.94,15.88,15.88,413352.0,15.2253,15.2444,15.187,15.187,413352.0
2018-06-21 10:00:00,15.88,15.88,15.78,15.79,890732.0,15.187,15.187,15.0914,15.101,890732.0
2018-06-21 10:05:00,15.79,15.79,15.62,15.63,2242072.0,15.101,15.101,14.9384,14.9479,2242072.0
2018-06-21 10:10:00,15.63,15.72,15.63,15.7,1189120.0,14.9479,15.034,14.9479,15.0149,1189120.0
2018-06-21 10:15:00,15.71,15.74,15.45,15.45,1970672.0,15.0245,15.0531,14.7758,14.7758,1970672.0
2018-06-21 10:20:00,15.45,15.51,15.38,15.49,2474180.0,14.7758,14.8332,14.7089,14.8141,2474180.0
2018-06-21 10:25:00,15.49,15.52,15.45,15.52,932972.0,14.8141,14.8427,14.7758,14.8427,932972.0
2018-06-21 10:30:00,15.53,15.58,15.52,15.54,811504.0,14.8523,14.9001,14.8427,14.8619,811504.0
2018-06-21 10:35:00,15.55,15.55,15.41,15.46,952540.0,14.8714,14.8714,14.7375,14.7854,952540.0
2018-06-21 10:40:00,15.47,15.49,15.43,15.47,419440.0,14.7949,14.8141,14.7567,14.7949,419440.0
2018-06-21 10:45:00,15.46,15.51,15.4,15.49,1559600.0,14.7854,14.8332,14.728,14.8141,1559600.0
2018-06-21 10:50:00,15.5,15.59,15.48,15.59,1234184.0,14.8236,14.9097,14.8045,14.9097,1234184.0
2018-06-21 10:55:00,15.58,15.63,15.57,15.57,1541020.0,14.9001,14.9479,14.8906,14.8906,1541020.0
2018-06-21 11:00:00,15.57,15.61,15.52,15.61,619108.0,14.8906,14.9288,14.8427,14.9288,619108.0
2018-06-21 11:05:00,15.6,15.63,15.54,15.55,744044.0,14.9193,14.9479,14.8619,14.8714,744044.0
2018-06-21 11:10:00,15.56,15.62,15.53,15.6,268780.0,14.881,14.9384,14.8523,14.9193,268780.0
2018-06-21 11:15:00,15.61,15.63,15.6,15.62,355576.0,14.9288,14.9479,14.9193,14.9384,355576.0
2018-06-21 11:20:00,15.62,15.63,15.6,15.61,354580.0,14.9384,14.9479,14.9193,14.9288,354580.0
2018-06-21 11:25:00,15.61,15.66,15.59,15.61,481856.0,14.9288,14.9766,14.9097,14.9288,481856.0
2018-06-21 11:30:00,15.62,15.69,15.62,15.67,1492668.0,14.9384,15.0053,14.9384,14.9862,1492668.0
2018-06-21 11:35:00,15.68,15.7,15.65,15.69,472576.0,14.9958,15.0149,14.9671,15.0053,472576.0
2018-06-21 11:40:00,15.7,15.73,15.66,15.73,380580.0,15.0149,15.0436,14.9766,15.0436,380580.0
2018-06-21 11:45:00,15.72,15.75,15.72,15.73,622296.0,15.034,15.0627,15.034,15.0436,622296.0
2018-06-21 11:50:00,15.74,15.76,15.71,15.71,1281580.0,15.0531,15.0723,15.0245,15.0245,1281580.0
2018-06-21 11:55:00,15.71,15.72,15.69,15.7,336252.0,15.0245,15.034,15.0053,15.0149,336252.0
2018-06-21 12:00:00,15.7,15.7,15.58,15.58,888540.0,15.0149,15.0149,14.9001,14.9001,888540.0
2018-06-21 12:05:00,15.59,15.6,15.56,15.58,458544.0,14.9097,14.9193,14.881,14.9001,458544.0
2018-06-21 12:10:00,15.59,15.62,15.58,15.6,404448.0,14.9097,14.9384,14.9001,14.9193,404448.0
2018-06-21 12:15:00,15.61,15.62,15.56,15.6,292012.0,14.9288,14.9384,14.881,14.9193,292012.0
2018-06-21 12:20:00,15.61,15.61,15.57,15.57,98224.0,14.9288,14.9288,14.8906,14.8906,98224.0
2018-06-21 12:25:00,15.57,15.6,15.54,15.55,338840.0,14.8906,14.9193,14.8619,14.8714,338840.0
2018-06-21 12:30:00,15.54,15.55,15.46,15.47,626188.0,14.8619,14.8714,14.7854,14.7949,626188.0
2018-06-21 12:35:00,15.46,15.49,15.45,15.47,551640.0,14.7854,14.8141,14.7758,14.7949,551640.0
2018-06-21 12:40:00,15.47,15.5,15.45,15.5,464164.0,14.7949,14.8236,14.7758,14.8236,464164.0
2018-06-21 12:45:00,15.5,15.51,15.47,15.5,380352.0,14.8236,14.8332,14.7949,14.8236,380352.0
2018-06-21 12:50:00,15.5,15.52,15.49,15.51,165264.0,14.8236,14.8427,14.8141,14.8332,165264.0
2018-06-21 12:55:00,15.51,15.51,15.45,15.45,443732.0,14.8332,14.8332,14.7758,14.7758,443732.0
2018-06-21 13:00:00,15.45,15.47,15.43,15.45,338240.0,14.7758,14.7949,14.7567,14.7758,338240.0
2018-06-21 13:05:00,15.45,15.49,15.44,15.49,453220.0,14.7758,14.8141,14.7662,14.8141,453220.0
2018-06-21 13:10:00,15.49,15.52,15.49,15.51,255680.0,14.8141,14.8427,14.8141,14.8332,255680.0
2018-06-21 13:15:00,15.51,15.54,15.51,15.54,304420.0,14.8332,14.8619,14.8332,14.8619,304420.0
2018-06-21 13:20:00,15.54,15.59,15.53,15.57,279636.0,14.8619,14.9097,14.8523,14.8906,279636.0
2018-06-21 13:25:00,15.58,15.58,15.54,15.54,321320.0,14.9001,14.9001,14.8619,14.8619,321320.0
2018-06-21 13:30:00,15.55,15.57,15.5,15.52,283908.0,14.8714,14.8906,14.8236,14.8427,283908.0
2018-06-21 13:35:00,15.52,15.54,15.51,15.51,765556.0,14.8427,14.8619,14.8332,14.8332,765556.0
2018-06-21 13:40:00,15.51,15.55,15.48,15.52,716308.0,14.8332,14.8714,14.8045,14.8427,716308.0
2018-06-21 13:45:00,15.53,15.53,15.5,15.53,93816.0,14.8523,14.8523,14.8236,14.8523,93816.0
2018-06-21 13:50:00,15.53,15.53,15.48,15.5,203044.0,14.8523,14.8523,14.8045,14.8236,203044.0
2018-06-21 13:55:00,15.51,15.52,15.48,15.52,326000.0,14.8332,14.8427,14.8045,14.8427,326000.0
2018-06-21 14:00:00,15.51,15.58,15.51,15.54,517092.0,14.8332,14.9001,14.8332,14.8619,517092.0
2018-06-21 14:05:00,15.53,15.58,15.5,15.56,345912.0,14.8523,14.9001,14.8236,14.881,345912.0
2018-06-21 14:10:00,15.56,15.58,15.54,15.55,209796.0,14.881,14.9001,14.8619,14.8714,209796.0
2018-06-21 14:15:00,15.56,15.57,15.52,15.52,139648.0,14.881,14.8906,14.8427,14.8427,139648.0
2018-06-21 14:20:00,15.53,15.55,15.52,15.53,121308.0,14.8523,14.8714,14.8427,14.8523,121308.0
2018-06-21 14:25:00,15.52,15.52,15.49,15.5,314188.0,14.8427,14.8427,14.8141,14.8236,314188.0
2018-06-21 14:30:00,15.5,15.54,15.5,15.51,309384.0,14.8236,14.8619,14.8236,14.8332,309384.0
2018-06-21 14:35:00,15.51,15.55,15.51,15.52,328916.0,14.8332,14.8714,14.8332,14.8427,328916.0
2018-06-21 14:40:00,15.52,15.52,15.49,15.51,252728.0,14.8427,14.8427,14.8141,14.8332,252728.0
2018-06-21 14:45:00,15.51,15.52,15.5,15.52,83620.0,14.8332,14.8427,14.8236,14.8427,83620.0
2018-06-21 14:50:00,15.52,15.52,15.49,15.5,298136.0,14.8427,14.8427,14.8141,14.8236,298136.0
2018-06-21 14:55:00,15.49,15.51,15.45,15.45,373620.0,14.8141,14.8332,14.7758,14.7758,373620.0
2018-06-21 15:00:00,15.45,15.49,15.44,15.48,465396.0,14.7758,14.8141,14.7662,14.8045,465396.0
2018-06-21 15:05:00,15.48,15.51,15.46,15.49,229404.0,14.8045,14.8332,14.7854,14.8141,229404.0
2018-06-21 15:10:00,15.49,15.49,15.44,15.46,318876.0,14.8141,14.8141,14.7662,14.7854,318876.0
2018-06-21 15:15:00,15.46,15.46,15.42,15.43,446136.0,14.7854,14.7854,14.7471,14.7567,446136.0
2018-06-21 15:20:00,15.43,15.47,15.35,15.44,1235880.0,14.7567,14.7949,14.6802,14.7662,1235880.0
2018-06-21 15:25:00,15.44,15.5,15.43,15.47,569352.0,14.7662,14.8236,14.7567,14.7949,569352.0
2018-06-21 15:30:00,15.47,15.47,15.38,15.39,551848.0,14.7949,14.7949,14.7089,14.7184,551848.0
2018-06-21 15:35:00,15.39,15.41,15.37,15.4,522348.0,14.7184,14.7375,14.6993,14.728,522348.0
2018-06-21 15:40:00,15.4,15.4,15.34,15.35,446964.0,14.728,14.728,14.6706,14.6802,446964.0
2018-06-21 15:45:00,15.34,15.43,15.33,15.42,354504.0,14.6706,14.7567,14.661,14.7471,354504.0
2018-06-21 15:50:00,15.41,15.45,15.39,15.42,548720.0,14.7375,14.7758,14.7184,14.7471,548720.0
2018-06-21 15:55:00,15.42,15.45,15.4,15.42,693848.0,14.7471,14.7758,14.728,14.7471,693848.0
2018-06-22 09:30:00,15.58,15.6,15.47,15.47,2088072.0,14.9001,14.9193,14.7949,14.7949,2088072.0
2018-06-22 09:35:00,15.47,15.49,15.36,15.4,1262768.0,14.7949,14.8141,14.6897,14.728,1262768.0
2018-06-22 09:40:00,15.4,15.42,15.32,15.34,915124.0,14.728,14.7471,14.6515,14.6706,915124.0
2018-06-22 09:45:00,15.34,15.37,15.27,15.33,1101072.0,14.6706,14.6993,14.6037,14.661,1101072.0
2018-06-22 09:50:00,15.32,15.38,15.31,15.37,838296.0,14.6515,14.7089,14.6419,14.6993,838296.0
2018-06-22 09:55:00,15.37,15.37,15.26,15.3,1426248.0,14.6993,14.6993,14.5941,14.6323,1426248.0
2018-06-22 10:00:00,15.29,15.33,15.26,15.29,756156.0,14.6228,14.661,14.5941,14.6228,756156.0
2018-06-22 10:05:00,15.31,15.38,15.3,15.35,536228.0,14.6419,14.7089,14.6323,14.6802,536228.0
2018-06-22 10:10:00,15.35,15.37,15.33,15.37,421876.0,14.6802,14.6993,14.661,14.6993,421876.0
2018-06-22 10:15:00,15.37,15.4,15.35,15.36,695264.0,14.6993,14.728,14.6802,14.6897,695264.0
2018-06-22 10:20:00,15.36,15.37,15.29,15.3,469108.0,14.6897,14.6993,14.6228,14.6323,469108.0
2018-06-22 10:25:00,15.3,15.31,15.17,15.2,1338012.0,14.6323,14.6419,14.508,14.5367,1338012.0
2018-06-22 10:30:00,15.2,15.22,15.15,15.22,622848.0,14.5367,14.5558,14.4889,14.5558,622848.0
2018-06-22 10:35:00,15.22,15.24,15.15,15.17,607100.0,14.5558,14.575,14.4889,14.508,607100.0
2018-06-22 10:40:00,15.17,15.21,15.16,15.19,547588.0,14.508,14.5463,14.4985,14.5271,547588.0
2018-06-22 10:45:00,15.19,15.24,15.17,15.2,655648.0,14.5271,14.575,14.508,14.5367,655648.0
2018-06-22 10:50:00,15.2,15.27,15.19,15.24,675240.0,14.5367,14.6037,14.5271,14.575,675240.0
2018-06-22 10:55:00,15.24,15.3,15.22,15.29,501156.0,14.575,14.6323,14.5558,14.6228,501156.0
2018-06-22 11:00:00,15.29,15.31,15.28,15.3,574820.0,14.6228,14.6419,14.6132,14.6323,574820.0
2018-06-22 11:05:00,15.3,15.32,15.27,15.31,237916.0,14.6323,14.6515,14.6037,14.6419,237916.0
2018-06-22 11:10:00,15.31,15.32,15.28,15.29,182808.0,14.6419,14.6515,14.6132,14.6228,182808.0
2018-06-22 11:15:00,15.29,15.31,15.27,15.31,213064.0,14.6228,14.6419,14.6037,14.6419,213064.0
2018-06-22 11:20:00,15.31,15.32,15.25,15.25,377352.0,14.6419,14.6515,14.5845,14.5845,377352.0
2018-06-22 11:25:00,15.25,15.34,15.25,15.33,282080.0,14.5845,14.6706,14.5845,14.661,282080.0
2018-06-22 11:30:00,15.33,15.34,15.31,15.33,157224.0,14.661,14.6706,14.6419,14.661,157224.0
2018-06-22 11:35:00,15.33,15.35,15.33,15.34,165836.0,14.661,14.6802,14.661,14.6706,165836.0
2018-06-22 11:40:00,15.34,15.38,15.33,15.38,180848.0,14.6706,14.7089,14.661,14.7089,180848.0
2018-06-22 11:45:00,15.38,15.39,15.37,15.37,819344.0,14.7089,14.7184,14.6993,14.6993,819344.0
2018-06-22 11:50:00,15.38,15.38,15.36,15.36,155944.0,14.7089,14.7089,14.6897,14.6897,155944.0
2018-06-22 11:55:00,15.36,15.36,15.34,15.35,110756.0,14.6897,14.6897,14.6706,14.6802,110756.0
2018-06-22 12:00:00,15.35,15.36,15.33,15.35,134060.0,14.6802,14.6897,14.661,14.6802,134060.0
2018-06-22 12:05:00,15.35,15.37,15.35,15.37,149564.0,14.6802,14.6993,14.6802,14.6993,149564.0
2018-06-22 12:10:00,15.37,15.4,15.37,15.4,174516.0,14.6993,14.728,14.6993,14.728,174516.0
2018-06-22 12:15:00,15.4,15.42,15.37,15.37,266248.0,14.728,14.7471,14.6993,14.6993,266248.0
2018-06-22 12:20:00,15.37,15.38,15.36,15.37,122576.0,14.6993,14.7089,14.6897,14.6993,122576.0
2018-06-22 12:25:00,15.36,15.38,15.36,15.37,129668.0,14.6897,14.7089,14.6897,14.6993,129668.0
2018-06-22 12:30:00,15.37,15.37,15.35,15.37,90896.0,14.6993,14.6993,14.6802,14.6993,90896.0
2018-06-22 12:35:00,15.37,15.37,15.34,15.35,106284.0,14.6993,14.6993,14.6706,14.6802,106284.0
2018-06-22 12:40:00,15.34,15.38,15.34,15.38,118692.0,14.6706,14.7089,14.6706,14.7089,118692.0
2018-06-22 12:45:00,15.38,15.39,15.36,15.38,94728.0,14.7089,14.7184,14.6897,14.7089,94728.0
2018-06-22 12:50:00,15.39,15.41,15.37,15.37,208932.0,14.7184,14.7375,14.6993,14.6993,208932.0
2018-06-22 12:55:00,15.37,15.39,15.36,15.39,83316.0,14.6993,14.7184,14.6897,14.7184,83316.0
2018-06-22 13:00:00,15.4,15.42,15.4,15.41,120744.0,14.728,14.7471,14.728,14.7375,120744.0
2018-06-22 13:05:00,15.42,15.44,15.41,15.44,254224.0,14.7471,14.7662,14.7375,14.7662,254224.0
2018-06-22 13:10:00,15.44,15.44,15.43,15.43,277360.0,14.7662,14.7662,14.7567,14.7567,277360.0
2018-06-22 13:15:00,15.43,15.44,15.41,15.42,129504.0,14.7567,14.7662,14.7375,14.7471,129504.0
2018-06-22 13:20:00,15.41,15.44,15.41,15.43,101096.0,14.7375,14.7662,14.7375,14.7567,101096.0
2018-06-22 13:25:00,15.43,15.47,15.42,15.47,355516.0,14.7567,14.7949,14.7471,14.7949,355516.0
2018-06-22 13:30:00,15.47,15.47,15.43,15.44,411740.0,14.7949,14.7949,14.7567,14.7662,411740.0
2018-06-22 13:35:00,15.45,15.46,15.43,15.46,105364.0,14.7758,14.7854,14.7567,14.7854,105364.0
2018-06-22 13:40:00,15.46,15.47,15.45,15.46,296232.0,14.7854,14.7949,14.7758,14.7854,296232.0
2018-06-22 13:45:00,15.46,15.46,15.44,15.44,63160.0,14.7854,14.7854,14.7662,14.7662,63160.0
2018-06-22 13:50:00,15.44,15.47,15.44,15.46,147212.0,14.7662,14.7949,14.7662,14.7854,147212.0
2018-06-22 13:55:00,15.46,15.47,15.45,15.45,194272.0,14.7854,14.7949,14.7758,14.7758,194272.0
2018-06-22 14:00:00,15.45,15.47,15.45,15.45,88308.0,14.7758,14.7949,14.7758,14.7758,88308.0
2018-06-22 14:05:00,15.45,15.45,15.41,15.42,432964.0,14.7758,14.7758,14.7375,14.7471,432964.0
2018-06-22 14:10:00,15.43,15.44,15.41,15.42,121828.0,14.7567,14.7662,14.7375,14.7471,121828.0
2018-06-22 14:15:00,15.42,15.43,15.42,15.42,89456.0,14.7471,14.7567,14.7471,14.7471,89456.0
2018-06-22 14:20:00,15.42,15.42,15.38,15.39,275600.0,14.7471,14.7471,14.7089,14.7184,275600.0
2018-06-22 14:25:00,15.4,15.41,15.39,15.4,157484.0,14.728,14.7375,14.7184,14.728,157484.0
2018-06-22 14:30:00,15.4,15.4,15.36,15.36,331800.0,14.728,14.728,14.6897,14.6897,331800.0
2018-06-22 14:35:00,15.36,15.4,15.36,15.38,161480.0,14.6897,14.728,14.6897,14.7089,161480.0
2018-06-22 14:40:00,15.39,15.4,15.38,15.4,126896.0,14.7184,14.728,14.7089,14.728,126896.0
2018-06-22 14:45:00,15.4,15.44,15.38,15.42,292464.0,14.728,14.7662,14.7089,14.7471,292464.0
2018-06-22 14:50:00,15.42,15.44,15.42,15.43,160516.0,14.7471,14.7662,14.7471,14.7567,160516.0
2018-06-22 14:55:00,15.43,15.43,15.42,15.43,243572.0,14.7567,14.7567,14.7471,14.7567,243572.0
2018-06-22 15:00:00,15.43,15.43,15.4,15.4,142700.0,14.7567,14.7567,14.728,14.728,142700.0
2018-06-22 15:05:00,15.41,15.43,15.4,15.43,76392.0,14.7375,14.7567,14.728,14.7567,76392.0
2018-06-22 15:10:00,15.43,15.43,15.41,15.43,239948.0,14.7567,14.7567,14.7375,14.7567,239948.0
2018-06-22 15:15:00,15.43,15.43,15.39,15.4,226148.0,14.7567,14.7567,14.7184,14.728,226148.0
2018-06-22 15:20:00,15.39,15.4,15.38,15.4,339276.0,14.7184,14.728,14.7089,14.728,339276.0
2018-06-22 15:25:00,15.4,15.42,15.4,15.4,48536.0,14.728,14.7471,14.728,14.728,48536.0
2018-06-22 15:30:00,15.4,15.4,15.37,15.4,254884.0,14.728,14.728,14.6993,14.728,254884.0
2018-06-22 15:35:00,15.4,15.41,15.38,15.38,251800.0,14.728,14.7375,14.7089,14.7089,251800.0
2018-06-22 15:40:00,15.38,15.4,15.38,15.38,220872.0,14.7089,14.728,14.7089,14.7089,220872.0
2018-06-22 15:45:00,15.38,15.41,15.38,15.38,355580.0,14.7089,14.7375,14.7089,14.7089,355580.0
2018-06-22 15:50:00,15.38,15.41,15.35,15.35,661056.0,14.7089,14.7375,14.6802,14.6802,661056.0
2018-06-22 15:55:00,15.35,15.36,15.24,15.27,959300.0,14.6802,14.6897,14.575,14.6037,959300.0
2018-06-25 09:30:00,14.91,14.97,14.84,14.93,2522288.0,14.2594,14.3167,14.1924,14.2785,2522288.0
2018-06-25 09:35:00,14.94,14.94,14.69,14.69,2412856.0,14.2881,14.2881,14.049,14.049,2412856.0
2018-06-25 09:40:00,14.7,14.74,14.66,14.73,1675172.0,14.0585,14.0968,14.0203,14.0872,1675172.0
2018-06-25 09:45:00,14.73,14.74,14.59,14.64,1918668.0,14.0872,14.0968,13.9533,14.0011,1918668.0
2018-06-25 09:50:00,14.63,14.72,14.62,14.72,1182396.0,13.9916,14.0777,13.982,14.0777,1182396.0
2018-06-25 09:55:00,14.72,14.72,14.62,14.65,1774688.0,14.0777,14.0777,13.982,14.0107,1774688.0
2018-06-25 10:00:00,14.63,14.71,14.57,14.6,2337048.0,13.9916,14.0681,13.9342,13.9629,2337048.0
2018-06-25 10:05:00,14.6,14.63,14.54,14.56,1919684.0,13.9629,13.9916,13.9055,13.9246,1919684.0
2018-06-25 10:10:00,14.56,14.58,14.45,14.46,2263248.0,13.9246,13.9438,13.8194,13.829,2263248.0
2018-06-25 10:15:00,14.46,14.53,14.42,14.42,1569416.0,13.829,13.8959,13.7907,13.7907,1569416.0
2018-06-25 10:20:00,14.42,14.45,14.4,14.45,867604.0,13.7907,13.8194,13.7716,13.8194,867604.0
2018-06-25 10:25:00,14.45,14.53,14.44,14.5,1369228.0,13.8194,13.8959,13.8099,13.8673,1369228.0
2018-06-25 10:30:00,14.5,14.52,14.44,14.52,1057176.0,13.8673,13.8864,13.8099,13.8864,1057176.0
2018-06-25 10:35:00,14.52,14.57,14.48,14.49,949148.0,13.8864,13.9342,13.8481,13.8577,949148.0
2018-06-25 10:40:00,14.48,14.56,14.46,14.55,924060.0,13.8481,13.9246,13.829,13.9151,924060.0
2018-06-25 10:45:00,14.55,14.59,14.5,14.59,822704.0,13.9151,13.9533,13.8673,13.9533,822704.0
2018-06-25 10:50:00,14.59,14.61,14.49,14.5,892020.0,13.9533,13.9725,13.8577,13.8673,892020.0
2018-06-25 10:55:00,14.51,14.51,14.38,14.42,1353236.0,13.8768,13.8768,13.7525,13.7907,1353236.0
2018-06-25 11:00:00,14.42,14.46,14.34,14.35,1326248.0,13.7907,13.829,13.7142,13.7238,1326248.0
2018-06-25 11:05:00,14.35,14.39,14.33,14.36,887844.0,13.7238,13.7621,13.7047,13.7334,887844.0
2018-06-25 11:10:00,14.36,14.43,14.35,14.37,805688.0,13.7334,13.8003,13.7238,13.7429,805688.0
2018-06-25 11:15:00,14.37,14.4,14.31,14.33,937036.0,13.7429,13.7716,13.6855,13.7047,937036.0
2018-06-25 11:20:00,14.33,14.34,14.25,14.25,1412816.0,13.7047,13.7142,13.6282,13.6282,1412816.0
2018-06-25 11:25:00,14.26,14.32,14.24,14.24,1443824.0,13.6377,13.6951,13.6186,13.6186,1443824.0
2018-06-25 11:30:00,14.24,14.27,14.18,14.19,873948.0,13.6186,13.6473,13.5612,13.5708,873948.0
2018-06-25 11:35:00,14.2,14.24,14.18,14.19,751140.0,13.5803,13.6186,13.5612,13.5708,751140.0
2018-06-25 11:40:00,14.19,14.3,14.19,14.28,795412.0,13.5708,13.676,13.5708,13.6569,795412.0
2018-06-25 11:45:00,14.27,14.29,14.24,14.29,835948.0,13.6473,13.6664,13.6186,13.6664,835948.0
2018-06-25 11:50:00,14.28,14.29,14.21,14.22,553744.0,13.6569,13.6664,13.5899,13.5995,553744.0
2018-06-25 11:55:00,14.22,14.28,14.21,14.22,531944.0,13.5995,13.6569,13.5899,13.5995,531944.0
2018-06-25 12:00:00,14.23,14.25,14.13,14.15,1581052.0,13.609,13.6282,13.5134,13.5325,1581052.0
2018-06-25 12:05:00,14.14,14.15,14.02,14.02,1633260.0,13.523,13.5325,13.4082,13.4082,1633260.0
2018-06-25 12:10:00,14.02,14.06,13.95,14.03,2098404.0,13.4082,13.4465,13.3413,13.4178,2098404.0
2018-06-25 12:15:00,14.03,14.06,13.99,14.05,1094084.0,13.4178,13.4465,13.3795,13.4369,1094084.0
2018-06-25 12:20:00,14.05,14.12,14.0,14.12,1140492.0,13.4369,13.5038,13.3891,13.5038,1140492.0
2018-06-25 12:25:00,14.13,14.15,14.09,14.12,787580.0,13.5134,13.5325,13.4751,13.5038,787580.0
2018-06-25 12:30:00,14.13,14.13,14.09,14.13,595016.0,13.5134,13.5134,13.4751,13.5134,595016.0
2018-06-25 12:35:00,14.13,14.13,14.01,14.05,980236.0,13.5134,13.5134,13.3986,13.4369,980236.0
2018-06-25 12:40:00,14.05,14.15,14.05,14.1,716956.0,13.4369,13.5325,13.4369,13.4847,716956.0
2018-06-25 12:45:00,14.1,14.11,14.03,14.05,456396.0,13.4847,13.4943,13.4178,13.4369,456396.0
2018-06-25 12:50:00,14.05,14.1,13.99,14.07,754332.0,13.4369,13.4847,13.3795,13.456,754332.0
2018-06-25 12:55:00,14.07,14.15,14.05,14.14,622564.0,13.456,13.5325,13.4369,13.523,622564.0
2018-06-25 13:00:00,14.14,14.15,14.02,14.06,552876.0,13.523,13.5325,13.4082,13.4465,552876.0
2018-06-25 13:05:00,14.06,14.11,14.05,14.11,434592.0,13.4465,13.4943,13.4369,13.4943,434592.0
2018-06-25 13:10:00,14.11,14.12,14.03,14.04,365112.0,13.4943,13.5038,13.4178,13.4273,365112.0
2018-06-25 13:15:00,14.04,14.06,13.97,14.0,1603964.0,13.4273,13.4465,13.3604,13.3891,1603964.0
2018-06-25 13:20:00,13.99,14.02,13.97,13.99,876916.0,13.3795,13.4082,13.3604,13.3795,876916.0
2018-06-25 13:25:00,13.98,14.07,13.98,14.04,486236.0,13.3699,13.456,13.3699,13.4273,486236.0
2018-06-25 13:30:00,14.05,14.12,14.04,14.11,376084.0,13.4369,13.5038,13.4273,13.4943,376084.0
2018-06-25 13:35:00,14.12,14.16,14.08,14.16,488844.0,13.5038,13.5421,13.4656,13.5421,488844.0
2018-06-25 13:40:00,14.16,14.2,14.14,14.2,600540.0,13.5421,13.5803,13.523,13.5803,600540.0
2018-06-25 13:45:00,14.2,14.22,14.16,14.19,629864.0,13.5803,13.5995,13.5421,13.5708,629864.0
2018-06-25 13:50:00,14.19,14.19,14.12,14.13,676404.0,13.5708,13.5708,13.5038,13.5134,676404.0
2018-06-25 13:55:00,14.13,14.15,14.1,14.11,685132.0,13.5134,13.5325,13.4847,13.4943,685132.0
2018-06-25 14:00:00,14.11,14.15,14.07,14.11,374224.0,13.4943,13.5325,13.456,13.4943,374224.0
2018-06-25 14:05:00,14.11,14.13,14.09,14.09,264908.0,13.4943,13.5134,13.4751,13.4751,264908.0
2018-06-25 14:10:00,14.09,14.12,14.06,14.09,344708.0,13.4751,13.5038,13.4465,13.4751,344708.0
2018-06-25 14:15:00,14.09,14.11,14.07,14.07,207404.0,13.4751,13.4943,13.456,13.456,207404.0
2018-06-25 14:20:00,14.08,14.09,14.06,14.07,323700.0,13.4656,13.4751,13.4465,13.456,323700.0
2018-06-25 14:25:00,14.06,14.1,14.06,14.09,396880.0,13.4465,13.4847,13.4465,13.4751,396880.0
2018-06-25 14:30:00,14.1,14.1,14.03,14.04,379312.0,13.4847,13.4847,13.4178,13.4273,379312.0
2018-06-25 14:35:00,14.03,14.05,13.96,13.96,952272.0,13.4178,13.4369,13.3508,13.3508,952272.0
2018-06-25 14:40:00,13.96,13.99,13.94,13.99,963564.0,13.3508,13.3795,13.3317,13.3795,963564.0
2018-06-25 14:45:00,13.99,13.99,13.93,13.94,595368.0,13.3795,13.3795,13.3221,13.3317,595368.0
2018-06-25 14:50:00,13.93,13.94,13.88,13.88,1193640.0,13.3221,13.3317,13.2743,13.2743,1193640.0
2018-06-25 14:55:00,13.88,13.97,13.87,13.97,1146096.0,13.2743,13.3604,13.2647,13.3604,1146096.0
2018-06-25 15:00:00,13.97,13.99,13.95,13.99,564572.0,13.3604,13.3795,13.3413,13.3795,564572.0
2018-06-25 15:05:00,13.99,13.99,13.93,13.95,547032.0,13.3795,13.3795,13.3221,13.3413,547032.0
2018-06-25 15:10:00,13.95,14.04,13.94,13.94,824092.0,13.3413,13.4273,13.3317,13.3317,824092.0
2018-06-25 15:15:00,13.94,14.06,13.94,14.05,829136.0,13.3317,13.4465,13.3317,13.4369,829136.0
2018-06-25 15:20:00,14.05,14.08,14.02,14.05,710816.0,13.4369,13.4656,13.4082,13.4369,710816.0
2018-06-25 15:25:00,14.06,14.07,14.03,14.03,857896.0,13.4465,13.456,13.4178,13.4178,857896.0
2018-06-25 15:30:00,14.04,14.08,13.98,14.08,1359040.0,13.4273,13.4656,13.3699,13.4656,1359040.0
2018-06-25 15:35:00,14.08,14.24,14.06,14.23,2782680.0,13.4656,13.6186,13.4465,13.609,2782680.0
2018-06-25 15:40:00,14.23,14.32,14.23,14.27,1925480.0,13.609,13.6951,13.609,13.6473,1925480.0
2018-06-25 15:45:00,14.28,14.28,14.22,14.25,1022072.0,13.6569,13.6569,13.5995,13.6282,1022072.0
2018-06-25 15:50:00,14.25,14.33,14.21,14.31,1184228.0,13.6282,13.7047,13.5899,13.6855,1184228.0
2018-06-25 15:55:00,14.31,14.36,14.27,14.28,2062676.0,13.6855,13.7334,13.6473,13.6569,2062676.0
2018-06-26 09:30:00,14.43,14.51,14.35,14.35,3047672.0,13.8003,13.8768,13.7238,13.7238,3047672.0
2018-06-26 09:35:00,14.35,14.38,14.28,14.33,1993400.0,13.7238,13.7525,13.6569,13.7047,1993400.0
2018-06-26 09:40:00,14.32,14.56,14.32,14.55,2025876.0,13.6951,13.9246,13.6951,13.9151,2025876.0
2018-06-26 09:45:00,14.55,14.58,14.5,14.57,1360460.0,13.9151,13.9438,13.8673,13.9342,1360460.0
2018-06-26 09:50:00,14.57,14.57,14.47,14.49,1108200.0,13.9342,13.9342,13.8386,13.8577,1108200.0
2018-06-26 09:55:00,14.49,14.51,14.42,14.51,1170220.0,13.8577,13.8768,13.7907,13.8768,1170220.0
2018-06-26 10:00:00,14.51,14.57,14.48,14.54,921732.0,13.8768,13.9342,13.8481,13.9055,921732.0
2018-06-26 10:05:00,14.54,14.55,14.47,14.48,826312.0,13.9055,13.9151,13.8386,13.8481,826312.0
2018-06-26 10:10:00,14.47,14.55,14.47,14.49,535528.0,13.8386,13.9151,13.8386,13.8577,535528.0
2018-06-26 10:15:00,14.49,14.6,14.49,14.52,1122212.0,13.8577,13.9629,13.8577,13.8864,1122212.0
2018-06-26 10:20:00,14.52,14.54,14.45,14.47,855816.0,13.8864,13.9055,13.8194,13.8386,855816.0
2018-06-26 10:25:00,14.47,14.5,14.42,14.42,670312.0,13.8386,13.8673,13.7907,13.7907,670312.0
2018-06-26 10:30:00,14.42,14.46,14.4,14.45,621196.0,13.7907,13.829,13.7716,13.8194,621196.0
2018-06-26 10:35:00,14.45,14.45,14.35,14.39,546616.0,13.8194,13.8194,13.7238,13.7621,546616.0
2018-06-26 10:40:00,14.4,14.4,14.36,14.38,488616.0,13.7716,13.7716,13.7334,13.7525,488616.0
2018-06-26 10:45:00,14.38,14.39,14.28,14.36,957020.0,13.7525,13.7621,13.6569,13.7334,957020.0
2018-06-26 10:50:00,14.36,14.43,14.35,14.41,613796.0,13.7334,13.8003,13.7238,13.7812,613796.0
2018-06-26 10:55:00,14.41,14.44,14.38,14.38,296360.0,13.7812,13.8099,13.7525,13.7525,296360.0
2018-06-26 11:00:00,14.38,14.44,14.35,14.4,362752.0,13.7525,13.8099,13.7238,13.7716,362752.0
2018-06-26 11:05:00,14.41,14.43,14.37,14.4,259024.0,13.7812,13.8003,13.7429,13.7716,259024.0
2018-06-26 11:10:00,14.41,14.47,14.41,14.45,585308.0,13.7812,13.8386,13.7812,13.8194,585308.0
2018-06-26 11:15:00,14.45,14.46,14.41,14.43,370156.0,13.8194,13.829,13.7812,13.8003,370156.0
2018-06-26 11:20:00,14.43,14.46,14.41,14.42,310312.0,13.8003,13.829,13.7812,13.7907,310312.0
2018-06-26 11:25:00,14.42,14.43,14.38,14.38,311544.0,13.7907,13.8003,13.7525,13.7525,311544.0
2018-06-26 11:30:00,14.38,14.39,14.34,14.39,457036.0,13.7525,13.7621,13.7142,13.7621,457036.0
2018-06-26 11:35:00,14.39,14.42,14.36,14.4,475328.0,13.7621,13.7907,13.7334,13.7716,475328.0
2018-06-26 11:40:00,14.4,14.44,14.38,14.4,347628.0,13.7716,13.8099,13.7525,13.7716,347628.0
2018-06-26 11:45:00,14.4,14.43,14.38,14.41,207252.0,13.7716,13.8003,13.7525,13.7812,207252.0
2018-06-26 11:50:00,14.41,14.45,14.38,14.41,176252.0,13.7812,13.8194,13.7525,13.7812,176252.0
2018-06-26 11:55:00,14.42,14.45,14.41,14.45,248612.0,13.7907,13.8194,13.7812,13.8194,248612.0
2018-06-26 12:00:00,14.45,14.52,14.44,14.5,633752.0,13.8194,13.8864,13.8099,13.8673,633752.0
2018-06-26 12:05:00,14.5,14.54,14.49,14.52,581020.0,13.8673,13.9055,13.8577,13.8864,581020.0
2018-06-26 12:10:00,14.52,14.57,14.51,14.56,688368.0,13.8864,13.9342,13.8768,13.9246,688368.0
2018-06-26 12:15:00,14.56,14.58,14.51,14.54,810120.0,13.9246,13.9438,13.8768,13.9055,810120.0
2018-06-26 12:20:00,14.55,14.56,14.53,14.53,361424.0,13.9151,13.9246,13.8959,13.8959,361424.0
2018-06-26 12:25:00,14.53,14.55,14.52,14.54,347032.0,13.8959,13.9151,13.8864,13.9055,347032.0
2018-06-26 12:30:00,14.54,14.58,14.54,14.55,303576.0,13.9055,13.9438,13.9055,13.9151,303576.0
2018-06-26 12:35:00,14.55,14.56,14.54,14.56,166272.0,13.9151,13.9246,13.9055,13.9246,166272.0
2018-06-26 12:40:00,14.56,14.59,14.5,14.51,587812.0,13.9246,13.9533,13.8673,13.8768,587812.0
2018-06-26 12:45:00,14.51,14.55,14.49,14.55,436556.0,13.8768,13.9151,13.8577,13.9151,436556.0
2018-06-26 12:50:00,14.55,14.56,14.52,14.56,212252.0,13.9151,13.9246,13.8864,13.9246,212252.0
2018-06-26 12:55:00,14.56,14.61,14.55,14.58,626324.0,13.9246,13.9725,13.9151,13.9438,626324.0
2018-06-26 13:00:00,14.58,14.61,14.56,14.59,418552.0,13.9438,13.9725,13.9246,13.9533,418552.0
2018-06-26 13:05:00,14.59,14.63,14.59,14.62,612376.0,13.9533,13.9916,13.9533,13.982,612376.0
2018-06-26 13:10:00,14.62,14.65,14.62,14.65,383740.0,13.982,14.0107,13.982,14.0107,383740.0
2018-06-26 13:15:00,14.65,14.69,14.64,14.69,634680.0,14.0107,14.049,14.0011,14.049,634680.0
2018-06-26 13:20:00,14.69,14.7,14.66,14.67,562052.0,14.049,14.0585,14.0203,14.0298,562052.0
2018-06-26 13:25:00,14.67,14.67,14.63,14.66,418176.0,14.0298,14.0298,13.9916,14.0203,418176.0
2018-06-26 13:30:00,14.65,14.67,14.65,14.65,329604.0,14.0107,14.0298,14.0107,14.0107,329604.0
2018-06-26 13:35:00,14.66,14.69,14.65,14.69,244844.0,14.0203,14.049,14.0107,14.049,244844.0
2018-06-26 13:40:00,14.69,14.69,14.64,14.65,361116.0,14.049,14.049,14.0011,14.0107,361116.0
2018-06-26 13:45:00,14.65,14.65,14.62,14.65,208224.0,14.0107,14.0107,13.982,14.0107,208224.0
2018-06-26 13:50:00,14.65,14.65,14.61,14.63,314912.0,14.0107,14.0107,13.9725,13.9916,314912.0
2018-06-26 13:55:00,14.62,14.63,14.61,14.63,233304.0,13.982,13.9916,13.9725,13.9916,233304.0
2018-06-26 14:00:00,14.63,14.65,14.6,14.61,317576.0,13.9916,14.0107,13.9629,13.9725,317576.0
2018-06-26 14:05:00,14.61,14.62,14.57,14.58,406164.0,13.9725,13.982,13.9342,13.9438,406164.0
2018-06-26 14:10:00,14.58,14.58,14.56,14.57,303132.0,13.9438,13.9438,13.9246,13.9342,303132.0
2018-06-26 14:15:00,14.56,14.57,14.55,14.56,309260.0,13.9246,13.9342,13.9151,13.9246,309260.0
2018-06-26 14:20:00,14.56,14.58,14.56,14.58,276760.0,13.9246,13.9438,13.9246,13.9438,276760.0
2018-06-26 14:25:00,14.57,14.57,14.54,14.54,448944.0,13.9342,13.9342,13.9055,13.9055,448944.0
2018-06-26 14:30:00,14.54,14.59,14.54,14.58,481900.0,13.9055,13.9533,13.9055,13.9438,481900.0
2018-06-26 14:35:00,14.58,14.61,14.58,14.61,280092.0,13.9438,13.9725,13.9438,13.9725,280092.0
2018-06-26 14:40:00,14.61,14.62,14.6,14.61,266284.0,13.9725,13.982,13.9629,13.9725,266284.0
2018-06-26 14:45:00,14.61,14.62,14.56,14.57,222416.0,13.9725,13.982,13.9246,13.9342,222416.0
2018-06-26 14:50:00,14.57,14.59,14.56,14.59,222900.0,13.9342,13.9533,13.9246,13.9533,222900.0
2018-06-26 14:55:00,14.58,14.59,14.55,14.56,143188.0,13.9438,13.9533,13.9151,13.9246,143188.0
2018-06-26 15:00:00,14.56,14.56,14.53,14.53,223440.0,13.9246,13.9246,13.8959,13.8959,223440.0
2018-06-26 15:05:00,14.53,14.54,14.49,14.5,885084.0,13.8959,13.9055,13.8577,13.8673,885084.0
2018-06-26 15:10:00,14.5,14.53,14.49,14.52,204768.0,13.8673,13.8959,13.8577,13.8864,204768.0
2018-06-26 15:15:00,14.52,14.52,14.46,14.47,589164.0,13.8864,13.8864,13.829,13.8386,589164.0
2018-06-26 15:20:00,14.46,14.49,14.44,14.47,689124.0,13.829,13.8577,13.8099,13.8386,689124.0
2018-06-26 15:25:00,14.47,14.49,14.46,14.47,349864.0,13.8386,13.8577,13.829,13.8386,349864.0
2018-06-26 15:30:00,14.47,14.57,14.47,14.56,659196.0,13.8386,13.9342,13.8386,13.9246,659196.0
2018-06-26 15:35:00,14.56,14.56,14.54,14.55,518672.0,13.9246,13.9246,13.9055,13.9151,518672.0
2018-06-26 15:40:00,14.55,14.55,14.52,14.53,509128.0,13.9151,13.9151,13.8864,13.8959,509128.0
2018-06-26 15:45:00,14.53,14.53,14.47,14.47,546472.0,13.8959,13.8959,13.8386,13.8386,546472.0
2018-06-26 15:50:00,14.47,14.47,14.4,14.44,1051668.0,13.8386,13.8386,13.7716,13.8099,1051668.0
2018-06-26 15:55:00,14.44,14.47,14.43,14.45,844380.0,13.8099,13.8386,13.8003,13.8194,844380.0
2018-06-27 09:30:00,14.63,14.68,14.6,14.63,2289480.0,13.9916,14.0394,13.9629,13.9916,2289480.0
2018-06-27 09:35:00,14.63,14.69,14.62,14.63,1597744.0,13.9916,14.049,13.982,13.9916,1597744.0
2018-06-27 09:40:00,14.63,14.65,14.56,14.62,1138668.0,13.9916,14.0107,13.9246,13.982,1138668.0
2018-06-27 09:45:00,14.63,14.74,14.63,14.72,1243684.0,13.9916,14.0968,13.9916,14.0777,1243684.0
2018-06-27 09:50:00,14.72,14.77,14.71,14.76,1623284.0,14.0777,14.1255,14.0681,14.1159,1623284.0
2018-06-27 09:55:00,14.77,14.77,14.73,14.76,658672.0,14.1255,14.1255,14.0872,14.1159,658672.0
2018-06-27 10:00:00,14.76,14.77,14.67,14.68,1308776.0,14.1159,14.1255,14.0298,14.0394,1308776.0
2018-06-27 10:05:00,14.68,14.69,14.62,14.67,1025048.0,14.0394,14.049,13.982,14.0298,1025048.0
2018-06-27 10:10:00,14.67,14.73,14.66,14.72,829856.0,14.0298,14.0872,14.0203,14.0777,829856.0
2018-06-27 10:15:00,14.72,14.74,14.7,14.7,822352.0,14.0777,14.0968,14.0585,14.0585,822352.0
2018-06-27 10:20:00,14.71,14.74,14.69,14.72,340492.0,14.0681,14.0968,14.049,14.0777,340492.0
2018-06-27 10:25:00,14.72,14.72,14.69,14.69,247380.0,14.0777,14.0777,14.049,14.049,247380.0
2018-06-27 10:30:00,14.7,14.74,14.7,14.71,450176.0,14.0585,14.0968,14.0585,14.0681,450176.0
2018-06-27 10:35:00,14.71,14.81,14.71,14.8,1598328.0,14.0681,14.1637,14.0681,14.1542,1598328.0
2018-06-27 10:40:00,14.81,14.83,14.77,14.77,1620472.0,14.1637,14.1829,14.1255,14.1255,1620472.0
2018-06-27 10:45:00,14.77,14.79,14.72,14.73,537744.0,14.1255,14.1446,14.0777,14.0872,537744.0
2018-06-27 10:50:00,14.74,14.74,14.71,14.72,603420.0,14.0968,14.0968,14.0681,14.0777,603420.0
2018-06-27 10:55:00,14.72,14.74,14.68,14.68,507424.0,14.0777,14.0968,14.0394,14.0394,507424.0
2018-06-27 11:00:00,14.68,14.71,14.64,14.65,822568.0,14.0394,14.0681,14.0011,14.0107,822568.0
2018-06-27 11:05:00,14.64,14.65,14.54,14.62,1838428.0,14.0011,14.0107,13.9055,13.982,1838428.0
2018-06-27 11:10:00,14.62,14.63,14.54,14.61,988128.0,13.982,13.9916,13.9055,13.9725,988128.0
2018-06-27 11:15:00,14.61,14.66,14.6,14.66,749244.0,13.9725,14.0203,13.9629,14.0203,749244.0
2018-06-27 11:20:00,14.66,14.66,14.56,14.57,724836.0,14.0203,14.0203,13.9246,13.9342,724836.0
2018-06-27 11:25:00,14.58,14.59,14.5,14.51,1031576.0,13.9438,13.9533,13.8673,13.8768,1031576.0
2018-06-27 11:30:00,14.51,14.55,14.46,14.53,846904.0,13.8768,13.9151,13.829,13.8959,846904.0
2018-06-27 11:35:00,14.53,14.57,14.52,14.55,413020.0,13.8959,13.9342,13.8864,13.9151,413020.0
2018-06-27 11:40:00,14.56,14.56,14.5,14.54,383524.0,13.9246,13.9246,13.8673,13.9055,383524.0
2018-06-27 11:45:00,14.54,14.6,14.53,14.59,570928.0,13.9055,13.9629,13.8959,13.9533,570928.0
2018-06-27 11:50:00,14.58,14.59,14.55,14.58,219032.0,13.9438,13.9533,13.9151,13.9438,219032.0
2018-06-27 11:55:00,14.58,14.61,14.57,14.58,230020.0,13.9438,13.9725,13.9342,13.9438,230020.0
2018-06-27 12:00:00,14.57,14.62,14.56,14.61,302500.0,13.9342,13.982,13.9246,13.9725,302500.0
2018-06-27 12:05:00,14.62,14.63,14.6,14.61,292196.0,13.982,13.9916,13.9629,13.9725,292196.0
2018-06-27 12:10:00,14.61,14.63,14.59,14.61,183368.0,13.9725,13.9916,13.9533,13.9725,183368.0
2018-06-27 12:15:00,14.61,14.65,14.59,14.63,234720.0,13.9725,14.0107,13.9533,13.9916,234720.0
2018-06-27 12:20:00,14.63,14.63,14.56,14.56,297112.0,13.9916,13.9916,13.9246,13.9246,297112.0
2018-06-27 12:25:00,14.56,14.57,14.52,14.52,413860.0,13.9246,13.9342,13.8864,13.8864,413860.0
2018-06-27 12:30:00,14.53,14.54,14.47,14.49,448448.0,13.8959,13.9055,13.8386,13.8577,448448.0
2018-06-27 12:35:00,14.49,14.49,14.42,14.46,554356.0,13.8577,13.8577,13.7907,13.829,554356.0
2018-06-27 12:40:00,14.46,14.46,14.38,14.38,651368.0,13.829,13.829,13.7525,13.7525,651368.0
2018-06-27 12:45:00,14.38,14.43,14.36,14.43,716628.0,13.7525,13.8003,13.7334,13.8003,716628.0
2018-06-27 12:50:00,14.43,14.46,14.39,14.39,333852.0,13.8003,13.829,13.7621,13.7621,333852.0
2018-06-27 12:55:00,14.39,14.44,14.33,14.33,580636.0,13.7621,13.8099,13.7047,13.7047,580636.0
2018-06-27 13:00:00,14.33,14.38,14.32,14.38,605036.0,13.7047,13.7525,13.6951,13.7525,605036.0
2018-06-27 13:05:00,14.38,14.38,14.24,14.26,973564.0,13.7525,13.7525,13.6186,13.6377,973564.0
2018-06-27 13:10:00,14.26,14.28,14.21,14.21,763908.0,13.6377,13.6569,13.5899,13.5899,763908.0
2018-06-27 13:15:00,14.21,14.22,14.09,14.09,1563764.0,13.5899,13.5995,13.4751,13.4751,1563764.0
2018-06-27 13:20:00,14.09,14.21,14.09,14.19,1128732.0,13.4751,13.5899,13.4751,13.5708,1128732.0
2018-06-27 13:25:00,14.19,14.2,14.16,14.19,460568.0,13.5708,13.5803,13.5421,13.5708,460568.0
2018-06-27 13:30:00,14.19,14.23,14.13,14.23,656412.0,13.5708,13.609,13.5134,13.609,656412.0
2018-06-27 13:35:00,14.23,14.24,14.2,14.22,514648.0,13.609,13.6186,13.5803,13.5995,514648.0
2018-06-27 13:40:00,14.22,14.28,14.21,14.26,899504.0,13.5995,13.6569,13.5899,13.6377,899504.0
2018-06-27 13:45:00,14.25,14.26,14.13,14.14,517624.0,13.6282,13.6377,13.5134,13.523,517624.0
2018-06-27 13:50:00,14.13,14.14,14.06,14.11,870344.0,13.5134,13.523,13.4465,13.4943,870344.0
2018-06-27 13:55:00,14.11,14.18,14.06,14.15,734040.0,13.4943,13.5612,13.4465,13.5325,734040.0
2018-06-27 14:00:00,14.15,14.22,14.13,14.2,648828.0,13.5325,13.5995,13.5134,13.5803,648828.0
2018-06-27 14:05:00,14.2,14.21,14.09,14.1,379884.0,13.5803,13.5899,13.4751,13.4847,379884.0
2018-06-27 14:10:00,14.1,14.13,14.07,14.12,659704.0,13.4847,13.5134,13.456,13.5038,659704.0
2018-06-27 14:15:00,14.12,14.18,14.07,14.15,841648.0,13.5038,13.5612,13.456,13.5325,841648.0
2018-06-27 14:20:00,14.16,14.21,14.16,14.18,485592.0,13.5421,13.5899,13.5421,13.5612,485592.0
2018-06-27 14:25:00,14.18,14.21,14.13,14.13,480000.0,13.5612,13.5899,13.5134,13.5134,480000.0
2018-06-27 14:30:00,14.13,14.19,14.1,14.13,423860.0,13.5134,13.5708,13.4847,13.5134,423860.0
2018-06-27 14:35:00,14.14,14.24,14.14,14.24,386072.0,13.523,13.6186,13.523,13.6186,386072.0
2018-06-27 14:40:00,14.24,14.24,14.19,14.2,267100.0,13.6186,13.6186,13.5708,13.5803,267100.0
2018-06-27 14:45:00,14.2,14.24,14.15,14.16,365660.0,13.5803,13.6186,13.5325,13.5421,365660.0
2018-06-27 14:50:00,14.17,14.17,14.06,14.06,1078832.0,13.5517,13.5517,13.4465,13.4465,1078832.0
2018-06-27 14:55:00,14.06,14.08,14.03,14.06,757264.0,13.4465,13.4656,13.4178,13.4465,757264.0
2018-06-27 15:00:00,14.07,14.08,14.01,14.06,1006200.0,13.456,13.4656,13.3986,13.4465,1006200.0
2018-06-27 15:05:00,14.06,14.08,13.98,13.99,884608.0,13.4465,13.4656,13.3699,13.3795,884608.0
2018-06-27 15:10:00,13.98,14.03,13.92,13.95,1155920.0,13.3699,13.4178,13.3126,13.3413,1155920.0
2018-06-27 15:15:00,13.95,14.03,13.94,14.02,1094876.0,13.3413,13.4178,13.3317,13.4082,1094876.0
2018-06-27 15:20:00,14.02,14.06,13.99,14.06,494048.0,13.4082,13.4465,13.3795,13.4465,494048.0
2018-06-27 15:25:00,14.06,14.15,14.03,14.13,1116300.0,13.4465,13.5325,13.4178,13.5134,1116300.0
2018-06-27 15:30:00,14.12,14.17,14.09,14.12,533572.0,13.5038,13.5517,13.4751,13.5038,533572.0
2018-06-27 15:35:00,14.11,14.12,14.07,14.09,641608.0,13.4943,13.5038,13.456,13.4751,641608.0
2018-06-27 15:40:00,14.1,14.15,14.08,14.1,565780.0,13.4847,13.5325,13.4656,13.4847,565780.0
2018-06-27 15:45:00,14.1,14.1,13.95,13.95,1025964.0,13.4847,13.4847,13.3413,13.3413,1025964.0
2018-06-27 15:50:00,13.95,13.96,13.89,13.95,1704736.0,13.3413,13.3508,13.2839,13.3413,1704736.0
2018-06-27 15:55:00,13.94,13.99,13.83,13.85,2043616.0,13.3317,13.3795,13.2265,13.2456,2043616.0
2018-06-28 09:30:00,13.81,13.87,13.77,13.87,2266536.0,13.2074,13.2647,13.1691,13.2647,2266536.0
2018-06-28 09:35:00,13.87,13.98,13.83,13.93,1501044.0,13.2647,13.3699,13.2265,13.3221,1501044.0
2018-06-28 09:40:00,13.92,14.0,13.88,13.89,1165072.0,13.3126,13.3891,13.2743,13.2839,1165072.0
2018-06-28 09:45:00,13.89,13.89,13.74,13.77,2353004.0,13.2839,13.2839,13.1404,13.1691,2353004.0
2018-06-28 09:50:00,13.76,13.99,13.75,13.97,2210972.0,13.1595,13.3795,13.15,13.3604,2210972.0
2018-06-28 09:55:00,13.97,14.05,13.92,13.97,2267980.0,13.3604,13.4369,13.3126,13.3604,2267980.0
2018-06-28 10:00:00,13.97,14.02,13.87,13.89,1550568.0,13.3604,13.4082,13.2647,13.2839,1550568.0
2018-06-28 10:05:00,13.9,13.98,13.88,13.92,665796.0,13.2934,13.3699,13.2743,13.3126,665796.0
2018-06-28 10:10:00,13.92,13.96,13.82,13.88,1455608.0,13.3126,13.3508,13.2169,13.2743,1455608.0
2018-06-28 10:15:00,13.88,13.91,13.83,13.85,805248.0,13.2743,13.303,13.2265,13.2456,805248.0
2018-06-28 10:20:00,13.85,13.9,13.8,13.89,962044.0,13.2456,13.2934,13.1978,13.2839,962044.0
2018-06-28 10:25:00,13.89,13.95,13.82,13.85,974300.0,13.2839,13.3413,13.2169,13.2456,974300.0
2018-06-28 10:30:00,13.85,13.86,13.77,13.77,1190364.0,13.2456,13.2552,13.1691,13.1691,1190364.0
2018-06-28 10:35:00,13.77,13.85,13.72,13.85,1216100.0,13.1691,13.2456,13.1213,13.2456,1216100.0
2018-06-28 10:40:00,13.85,13.96,13.81,13.95,1375188.0,13.2456,13.3508,13.2074,13.3413,1375188.0
2018-06-28 10:45:00,13.95,13.97,13.92,13.92,794864.0,13.3413,13.3604,13.3126,13.3126,794864.0
2018-06-28 10:50:00,13.92,14.01,13.85,13.98,1260912.0,13.3126,13.3986,13.2456,13.3699,1260912.0
2018-06-28 10:55:00,13.97,14.06,13.95,14.05,825696.0,13.3604,13.4465,13.3413,13.4369,825696.0
2018-06-28 11:00:00,14.05,14.09,13.99,14.03,1161848.0,13.4369,13.4751,13.3795,13.4178,1161848.0
2018-06-28 11:05:00,14.03,14.04,13.98,14.04,685344.0,13.4178,13.4273,13.3699,13.4273,685344.0
2018-06-28 11:10:00,14.04,14.05,13.93,13.97,750596.0,13.4273,13.4369,13.3221,13.3604,750596.0
2018-06-28 11:15:00,13.97,14.02,13.94,14.01,593232.0,13.3604,13.4082,13.3317,13.3986,593232.0
2018-06-28 11:20:00,14.01,14.04,13.95,14.04,728876.0,13.3986,13.4273,13.3413,13.4273,728876.0
2018-06-28 11:25:00,14.04,14.11,14.04,14.09,634128.0,13.4273,13.4943,13.4273,13.4751,634128.0
2018-06-28 11:30:00,14.08,14.12,14.06,14.08,579324.0,13.4656,13.5038,13.4465,13.4656,579324.0
2018-06-28 11:35:00,14.08,14.14,14.06,14.13,553112.0,13.4656,13.523,13.4465,13.5134,553112.0
2018-06-28 11:40:00,14.13,14.15,14.08,14.1,492372.0,13.5134,13.5325,13.4656,13.4847,492372.0
2018-06-28 11:45:00,14.1,14.11,14.05,14.05,281068.0,13.4847,13.4943,13.4369,13.4369,281068.0
2018-06-28 11:50:00,14.05,14.07,14.03,14.04,322308.0,13.4369,13.456,13.4178,13.4273,322308.0
2018-06-28 11:55:00,14.04,14.09,14.01,14.07,325452.0,13.4273,13.4751,13.3986,13.456,325452.0
2018-06-28 12:00:00,14.07,14.1,14.05,14.07,328296.0,13.456,13.4847,13.4369,13.456,328296.0
2018-06-28 12:05:00,14.06,14.08,13.97,13.98,655756.0,13.4465,13.4656,13.3604,13.3699,655756.0
2018-06-28 12:10:00,13.98,13.99,13.96,13.98,247324.0,13.3699,13.3795,13.3508,13.3699,247324.0
2018-06-28 12:15:00,13.98,13.99,13.96,13.97,241776.0,13.3699,13.3795,13.3508,13.3604,241776.0
2018-06-28 12:20:00,13.97,13.99,13.9,13.92,582656.0,13.3604,13.3795,13.2934,13.3126,582656.0
2018-06-28 12:25:00,13.9,13.94,13.88,13.93,340400.0,13.2934,13.3317,13.2743,13.3221,340400.0
2018-06-28 12:30:00,13.93,13.95,13.91,13.93,286600.0,13.3221,13.3413,13.303,13.3221,286600.0
2018-06-28 12:35:00,13.93,13.94,13.88,13.93,390960.0,13.3221,13.3317,13.2743,13.3221,390960.0
2018-06-28 12:40:00,13.93,13.94,13.89,13.93,245772.0,13.3221,13.3317,13.2839,13.3221,245772.0
2018-06-28 12:45:00,13.93,13.95,13.89,13.95,181912.0,13.3221,13.3413,13.2839,13.3413,181912.0
2018-06-28 12:50:00,13.95,14.01,13.95,13.99,410936.0,13.3413,13.3986,13.3413,13.3795,410936.0
2018-06-28 12:55:00,13.99,14.04,13.98,14.02,321536.0,13.3795,13.4273,13.3699,13.4082,321536.0
2018-06-28 13:00:00,14.02,14.03,14.01,14.02,236292.0,13.4082,13.4178,13.3986,13.4082,236292.0
2018-06-28 13:05:00,14.02,14.04,13.99,14.0,434636.0,13.4082,13.4273,13.3795,13.3891,434636.0
2018-06-28 13:10:00,14.0,14.02,13.99,14.0,105088.0,13.3891,13.4082,13.3795,13.3891,105088.0
2018-06-28 13:15:00,14.0,14.06,14.0,14.03,404064.0,13.3891,13.4465,13.3891,13.4178,404064.0
2018-06-28 13:20:00,14.03,14.09,14.02,14.05,372720.0,13.4178,13.4751,13.4082,13.4369,372720.0
2018-06-28 13:25:00,14.05,14.07,14.04,14.05,232860.0,13.4369,13.456,13.4273,13.4369,232860.0
2018-06-28 13:30:00,14.05,14.08,14.04,14.06,218624.0,13.4369,13.4656,13.4273,13.4465,218624.0
2018-06-28 13:35:00,14.07,14.1,14.03,14.03,288848.0,13.456,13.4847,13.4178,13.4178,288848.0
2018-06-28 13:40:00,14.04,14.09,14.03,14.05,233580.0,13.4273,13.4751,13.4178,13.4369,233580.0
2018-06-28 13:45:00,14.05,14.06,14.01,14.02,143292.0,13.4369,13.4465,13.3986,13.4082,143292.0
2018-06-28 13:50:00,14.03,14.08,14.02,14.07,185204.0,13.4178,13.4656,13.4082,13.456,185204.0
2018-06-28 13:55:00,14.06,14.08,14.06,14.08,213516.0,13.4465,13.4656,13.4465,13.4656,213516.0
2018-06-28 14:00:00,14.08,14.11,14.06,14.11,363744.0,13.4656,13.4943,13.4465,13.4943,363744.0
2018-06-28 14:05:00,14.11,14.12,14.08,14.09,465632.0,13.4943,13.5038,13.4656,13.4751,465632.0
2018-06-28 14:10:00,14.08,14.09,14.06,14.06,250048.0,13.4656,13.4751,13.4465,13.4465,250048.0
2018-06-28 14:15:00,14.06,14.1,14.06,14.1,317692.0,13.4465,13.4847,13.4465,13.4847,317692.0
2018-06-28 14:20:00,14.11,14.18,14.11,14.17,811376.0,13.4943,13.5612,13.4943,13.5517,811376.0
2018-06-28 14:25:00,14.17,14.19,14.16,14.19,626196.0,13.5517,13.5708,13.5421,13.5708,626196.0
2018-06-28 14:30:00,14.19,14.2,14.17,14.18,486604.0,13.5708,13.5803,13.5517,13.5612,486604.0
2018-06-28 14:35:00,14.17,14.2,14.15,14.17,372444.0,13.5517,13.5803,13.5325,13.5517,372444.0
2018-06-28 14:40:00,14.18,14.2,14.18,14.18,189388.0,13.5612,13.5803,13.5612,13.5612,189388.0
2018-06-28 14:45:00,14.18,14.24,14.18,14.22,573004.0,13.5612,13.6186,13.5612,13.5995,573004.0
2018-06-28 14:50:00,14.22,14.28,14.21,14.27,611856.0,13.5995,13.6569,13.5899,13.6473,611856.0
2018-06-28 14:55:00,14.27,14.3,14.25,14.3,440288.0,13.6473,13.676,13.6282,13.676,440288.0
2018-06-28 15:00:00,14.3,14.31,14.27,14.27,393880.0,13.676,13.6855,13.6473,13.6473,393880.0
2018-06-28 15:05:00,14.27,14.31,14.24,14.29,779136.0,13.6473,13.6855,13.6186,13.6664,779136.0
2018-06-28 15:10:00,14.29,14.35,14.29,14.34,414924.0,13.6664,13.7238,13.6664,13.7142,414924.0
2018-06-28 15:15:00,14.34,14.35,14.31,14.34,419688.0,13.7142,13.7238,13.6855,13.7142,419688.0
2018-06-28 15:20:00,14.33,14.35,14.31,14.31,347084.0,13.7047,13.7238,13.6855,13.6855,347084.0
2018-06-28 15:25:00,14.31,14.33,14.28,14.28,491184.0,13.6855,13.7047,13.6569,13.6569,491184.0
2018-06-28 15:30:00,14.29,14.3,14.23,14.24,633496.0,13.6664,13.676,13.609,13.6186,633496.0
2018-06-28 15:35:00,14.24,14.27,14.23,14.25,605072.0,13.6186,13.6473,13.609,13.6282,605072.0
2018-06-28 15:40:00,14.25,14.27,14.24,14.25,359432.0,13.6282,13.6473,13.6186,13.6282,359432.0
2018-06-28 15:45:00,14.25,14.27,14.23,14.27,443604.0,13.6282,13.6473,13.609,13.6473,443604.0
2018-06-28 15:50:00,14.27,14.27,14.18,14.21,1261920.0,13.6473,13.6473,13.5612,13.5899,1261920.0
2018-06-28 15:55:00,14.21,14.23,14.2,14.21,887932.0,13.5899,13.609,13.5803,13.5899,887932.0
2018-06-29 09:30:00,14.41,14.51,14.41,14.48,2919548.0,13.7812,13.8768,13.7812,13.8481,2919548.0
2018-06-29 09:35:00,14.48,14.51,14.45,14.47,1614092.0,13.8481,13.8768,13.8194,13.8386,1614092.0
2018-06-29 09:40:00,14.47,14.59,14.47,14.57,1398608.0,13.8386,13.9533,13.8386,13.9342,1398608.0
2018-06-29 09:45:00,14.57,14.59,14.53,14.56,1580536.0,13.9342,13.9533,13.8959,13.9246,1580536.0
2018-06-29 09:50:00,14.56,14.58,14.5,14.55,1009688.0,13.9246,13.9438,13.8673,13.9151,1009688.0
2018-06-29 09:55:00,14.55,14.55,14.5,14.54,900856.0,13.9151,13.9151,13.8673,13.9055,900856.0
2018-06-29 10:00:00,14.54,14.61,14.54,14.57,1635808.0,13.9055,13.9725,13.9055,13.9342,1635808.0
2018-06-29 10:05:00,14.56,14.57,14.52,14.53,673964.0,13.9246,13.9342,13.8864,13.8959,673964.0
2018-06-29 10:10:00,14.53,14.56,14.46,14.48,1214276.0,13.8959,13.9246,13.829,13.8481,1214276.0
2018-06-29 10:15:00,14.48,14.5,14.44,14.49,791536.0,13.8481,13.8673,13.8099,13.8577,791536.0
2018-06-29 10:20:00,14.49,14.54,14.48,14.54,595032.0,13.8577,13.9055,13.8481,13.9055,595032.0
2018-06-29 10:25:00,14.54,14.54,14.47,14.49,458400.0,13.9055,13.9055,13.8386,13.8577,458400.0
2018-06-29 10:30:00,14.49,14.57,14.46,14.52,605624.0,13.8577,13.9342,13.829,13.8864,605624.0
2018-06-29 10:35:00,14.52,14.56,14.52,14.53,413604.0,13.8864,13.9246,13.8864,13.8959,413604.0
2018-06-29 10:40:00,14.54,14.55,14.53,14.55,234860.0,13.9055,13.9151,13.8959,13.9151,234860.0
2018-06-29 10:45:00,14.55,14.58,14.55,14.56,671516.0,13.9151,13.9438,13.9151,13.9246,671516.0
2018-06-29 10:50:00,14.56,14.6,14.55,14.59,364496.0,13.9246,13.9629,13.9151,13.9533,364496.0
2018-06-29 10:55:00,14.59,14.64,14.59,14.59,870800.0,13.9533,14.0011,13.9533,13.9533,870800.0
2018-06-29 11:00:00,14.59,14.62,14.55,14.56,447392.0,13.9533,13.982,13.9151,13.9246,447392.0
2018-06-29 11:05:00,14.56,14.61,14.56,14.59,419676.0,13.9246,13.9725,13.9246,13.9533,419676.0
2018-06-29 11:10:00,14.59,14.62,14.56,14.57,504084.0,13.9533,13.982,13.9246,13.9342,504084.0
2018-06-29 11:15:00,14.56,14.58,14.55,14.57,339140.0,13.9246,13.9438,13.9151,13.9342,339140.0
2018-06-29 11:20:00,14.57,14.59,14.56,14.57,349740.0,13.9342,13.9533,13.9246,13.9342,349740.0
2018-06-29 11:25:00,14.57,14.59,14.53,14.53,540984.0,13.9342,13.9533,13.8959,13.8959,540984.0
2018-06-29 11:30:00,14.53,14.55,14.49,14.5,582248.0,13.8959,13.9151,13.8577,13.8673,582248.0
2018-06-29 11:35:00,14.51,14.55,14.49,14.49,312792.0,13.8768,13.9151,13.8577,13.8577,312792.0
2018-06-29 11:40:00,14.5,14.52,14.49,14.5,234540.0,13.8673,13.8864,13.8577,13.8673,234540.0
2018-06-29 11:45:00,14.51,14.53,14.49,14.5,183124.0,13.8768,13.8959,13.8577,13.8673,183124.0
2018-06-29 11:50:00,14.5,14.52,14.45,14.46,368812.0,13.8673,13.8864,13.8194,13.829,368812.0
2018-06-29 11:55:00,14.46,14.46,14.42,14.46,549160.0,13.829,13.829,13.7907,13.829,549160.0
2018-06-29 12:00:00,14.46,14.49,14.45,14.47,428416.0,13.829,13.8577,13.8194,13.8386,428416.0
2018-06-29 12:05:00,14.47,14.53,14.46,14.51,443696.0,13.8386,13.8959,13.829,13.8768,443696.0
2018-06-29 12:10:00,14.51,14.53,14.48,14.48,287444.0,13.8768,13.8959,13.8481,13.8481,287444.0
2018-06-29 12:15:00,14.48,14.53,14.48,14.51,131640.0,13.8481,13.8959,13.8481,13.8768,131640.0
2018-06-29 12:20:00,14.51,14.54,14.5,14.51,142948.0,13.8768,13.9055,13.8673,13.8768,142948.0
2018-06-29 12:25:00,14.52,14.52,14.46,14.48,271408.0,13.8864,13.8864,13.829,13.8481,271408.0
2018-06-29 12:30:00,14.49,14.49,14.42,14.44,411912.0,13.8577,13.8577,13.7907,13.8099,411912.0
2018-06-29 12:35:00,14.44,14.46,14.43,14.46,221084.0,13.8099,13.829,13.8003,13.829,221084.0
2018-06-29 12:40:00,14.46,14.48,14.45,14.47,287004.0,13.829,13.8481,13.8194,13.8386,287004.0
2018-06-29 12:45:00,14.47,14.47,14.44,14.44,173936.0,13.8386,13.8386,13.8099,13.8099,173936.0
2018-06-29 12:50:00,14.44,14.47,14.42,14.42,277272.0,13.8099,13.8386,13.7907,13.7907,277272.0
2018-06-29 12:55:00,14.42,14.42,14.37,14.42,605876.0,13.7907,13.7907,13.7429,13.7907,605876.0
2018-06-29 13:00:00,14.42,14.44,14.4,14.43,308132.0,13.7907,13.8099,13.7716,13.8003,308132.0
2018-06-29 13:05:00,14.44,14.47,14.43,14.46,332700.0,13.8099,13.8386,13.8003,13.829,332700.0
2018-06-29 13:10:00,14.46,14.47,14.45,14.47,120356.0,13.829,13.8386,13.8194,13.8386,120356.0
2018-06-29 13:15:00,14.47,14.49,14.46,14.48,235408.0,13.8386,13.8577,13.829,13.8481,235408.0
2018-06-29 13:20:00,14.47,14.49,14.47,14.47,125664.0,13.8386,13.8577,13.8386,13.8386,125664.0
2018-06-29 13:25:00,14.47,14.48,14.46,14.47,119400.0,13.8386,13.8481,13.829,13.8386,119400.0
2018-06-29 13:30:00,14.47,14.47,14.45,14.46,119144.0,13.8386,13.8386,13.8194,13.829,119144.0
2018-06-29 13:35:00,14.46,14.48,14.45,14.47,90860.0,13.829,13.8481,13.8194,13.8386,90860.0
2018-06-29 13:40:00,14.47,14.52,14.46,14.52,210784.0,13.8386,13.8864,13.829,13.8864,210784.0
2018-06-29 13:45:00,14.52,14.53,14.5,14.5,122144.0,13.8864,13.8959,13.8673,13.8673,122144.0
2018-06-29 13:50:00,14.5,14.51,14.49,14.51,102012.0,13.8673,13.8768,13.8577,13.8768,102012.0
2018-06-29 13:55:00,14.51,14.51,14.47,14.51,190104.0,13.8768,13.8768,13.8386,13.8768,190104.0
2018-06-29 14:00:00,14.51,14.53,14.49,14.49,203072.0,13.8768,13.8959,13.8577,13.8577,203072.0
2018-06-29 14:05:00,14.49,14.51,14.47,14.49,282428.0,13.8577,13.8768,13.8386,13.8577,282428.0
2018-06-29 14:10:00,14.5,14.52,14.48,14.49,201224.0,13.8673,13.8864,13.8481,13.8577,201224.0
2018-06-29 14:15:00,14.49,14.5,14.47,14.49,113660.0,13.8577,13.8673,13.8386,13.8577,113660.0
2018-06-29 14:20:00,14.47,14.5,14.47,14.49,63068.0,13.8386,13.8673,13.8386,13.8577,63068.0
2018-06-29 14:25:00,14.5,14.51,14.48,14.51,99168.0,13.8673,13.8768,13.8481,13.8768,99168.0
2018-06-29 14:30:00,14.51,14.51,14.48,14.49,76992.0,13.8768,13.8768,13.8481,13.8577,76992.0
2018-06-29 14:35:00,14.49,14.49,14.46,14.47,129280.0,13.8577,13.8577,13.829,13.8386,129280.0
2018-06-29 14:40:00,14.47,14.47,14.45,14.47,153516.0,13.8386,13.8386,13.8194,13.8386,153516.0
2018-06-29 14:45:00,14.47,14.5,14.47,14.49,153104.0,13.8386,13.8673,13.8386,13.8577,153104.0
2018-06-29 14:50:00,14.49,14.49,14.47,14.49,85212.0,13.8577,13.8577,13.8386,13.8577,85212.0
2018-06-29 14:55:00,14.49,14.52,14.49,14.52,368668.0,13.8577,13.8864,13.8577,13.8864,368668.0
2018-06-29 15:00:00,14.52,14.55,14.52,14.53,419212.0,13.8864,13.9151,13.8864,13.8959,419212.0
2018-06-29 15:05:00,14.53,14.53,14.5,14.5,273820.0,13.8959,13.8959,13.8673,13.8673,273820.0
2018-06-29 15:10:00,14.5,14.51,14.48,14.48,179056.0,13.8673,13.8768,13.8481,13.8481,179056.0
2018-06-29 15:15:00,14.48,14.49,14.45,14.46,223584.0,13.8481,13.8577,13.8194,13.829,223584.0
2018-06-29 15:20:00,14.46,14.46,14.42,14.43,478088.0,13.829,13.829,13.7907,13.8003,478088.0
2018-06-29 15:25:00,14.43,14.49,14.43,14.46,395072.0,13.8003,13.8577,13.8003,13.829,395072.0
2018-06-29 15:30:00,14.46,14.47,14.42,14.44,518120.0,13.829,13.8386,13.7907,13.8099,518120.0
2018-06-29 15:35:00,14.44,14.45,14.41,14.41,500724.0,13.8099,13.8194,13.7812,13.7812,500724.0
2018-06-29 15:40:00,14.41,14.45,14.4,14.44,376820.0,13.7812,13.8194,13.7716,13.8099,376820.0
2018-06-29 15:45:00,14.43,14.46,14.38,14.39,642656.0,13.8003,13.829,13.7525,13.7621,642656.0
2018-06-29 15:50:00,14.39,14.39,14.3,14.34,1040928.0,13.7621,13.7621,13.676,13.7142,1040928.0
2018-06-29 15:55:00,14.34,14.36,14.27,14.27,1158596.0,13.7142,13.7334,13.6473,13.6473,1158596.0
2018-07-02 09:30:00,13.92,13.93,13.82,13.91,3486704.0,13.3126,13.3221,13.2169,13.303,3486704.0
2018-07-02 09:35:00,13.91,14.03,13.9,14.03,2210032.0,13.303,13.4178,13.2934,13.4178,2210032.0
2018-07-02 09:40:00,14.02,14.04,13.97,13.99,920640.0,13.4082,13.4273,13.3604,13.3795,920640.0
2018-07-02 09:45:00,13.99,14.11,13.95,14.08,963036.0,13.3795,13.4943,13.3413,13.4656,963036.0
2018-07-02 09:50:00,14.09,14.11,14.03,14.1,1180004.0,13.4751,13.4943,13.4178,13.4847,1180004.0
2018-07-02 09:55:00,14.11,14.13,14.04,14.12,948592.0,13.4943,13.5134,13.4273,13.5038,948592.0
2018-07-02 10:00:00,14.11,14.17,14.08,14.17,1323112.0,13.4943,13.5517,13.4656,13.5517,1323112.0
2018-07-02 10:05:00,14.17,14.17,14.11,14.14,546488.0,13.5517,13.5517,13.4943,13.523,546488.0
2018-07-02 10:10:00,14.15,14.15,14.05,14.05,684124.0,13.5325,13.5325,13.4369,13.4369,684124.0
2018-07-02 10:15:00,14.06,14.14,14.06,14.13,729340.0,13.4465,13.523,13.4465,13.5134,729340.0
2018-07-02 10:20:00,14.13,14.14,14.09,14.14,209564.0,13.5134,13.523,13.4751,13.523,209564.0
2018-07-02 10:25:00,14.15,14.22,14.14,14.22,780596.0,13.5325,13.5995,13.523,13.5995,780596.0
2018-07-02 10:30:00,14.22,14.25,14.2,14.24,848484.0,13.5995,13.6282,13.5803,13.6186,848484.0
2018-07-02 10:35:00,14.24,14.27,14.21,14.27,331352.0,13.6186,13.6473,13.5899,13.6473,331352.0
2018-07-02 10:40:00,14.26,14.29,14.22,14.27,594892.0,13.6377,13.6664,13.5995,13.6473,594892.0
2018-07-02 10:45:00,14.27,14.28,14.19,14.21,607432.0,13.6473,13.6569,13.5708,13.5899,607432.0
2018-07-02 10:50:00,14.21,14.22,14.19,14.19,285652.0,13.5899,13.5995,13.5708,13.5708,285652.0
2018-07-02 10:55:00,14.19,14.22,14.17,14.22,360380.0,13.5708,13.5995,13.5517,13.5995,360380.0
2018-07-02 11:00:00,14.22,14.32,14.22,14.29,995500.0,13.5995,13.6951,13.5995,13.6664,995500.0
2018-07-02 11:05:00,14.29,14.3,14.27,14.28,282108.0,13.6664,13.676,13.6473,13.6569,282108.0
2018-07-02 11:10:00,14.29,14.29,14.21,14.22,485024.0,13.6664,13.6664,13.5899,13.5995,485024.0
2018-07-02 11:15:00,14.22,14.22,14.17,14.19,414768.0,13.5995,13.5995,13.5517,13.5708,414768.0
2018-07-02 11:20:00,14.18,14.23,14.17,14.22,258660.0,13.5612,13.609,13.5517,13.5995,258660.0
2018-07-02 11:25:00,14.22,14.24,14.21,14.22,147264.0,13.5995,13.6186,13.5899,13.5995,147264.0
2018-07-02 11:30:00,14.22,14.22,14.15,14.16,543896.0,13.5995,13.5995,13.5325,13.5421,543896.0
2018-07-02 11:35:00,14.15,14.18,14.15,14.16,295088.0,13.5325,13.5612,13.5325,13.5421,295088.0
2018-07-02 11:40:00,14.16,14.16,14.12,14.14,365928.0,13.5421,13.5421,13.5038,13.523,365928.0
2018-07-02 11:45:00,14.14,14.17,14.12,14.13,381152.0,13.523,13.5517,13.5038,13.5134,381152.0
2018-07-02 11:50:00,14.12,14.16,14.11,14.15,317632.0,13.5038,13.5421,13.4943,13.5325,317632.0
2018-07-02 11:55:00,14.16,14.19,14.15,14.15,457012.0,13.5421,13.5708,13.5325,13.5325,457012.0
2018-07-02 12:00:00,14.15,14.16,14.13,14.15,215776.0,13.5325,13.5421,13.5134,13.5325,215776.0
2018-07-02 12:05:00,14.15,14.15,14.11,14.14,221688.0,13.5325,13.5325,13.4943,13.523,221688.0
2018-07-02 12:10:00,14.14,14.15,14.11,14.12,243960.0,13.523,13.5325,13.4943,13.5038,243960.0
2018-07-02 12:15:00,14.13,14.13,14.1,14.12,475832.0,13.5134,13.5134,13.4847,13.5038,475832.0
2018-07-02 12:20:00,14.12,14.16,14.12,14.15,271760.0,13.5038,13.5421,13.5038,13.5325,271760.0
2018-07-02 12:25:00,14.15,14.18,14.13,14.17,131692.0,13.5325,13.5612,13.5134,13.5517,131692.0
2018-07-02 12:30:00,14.16,14.18,14.15,14.18,235696.0,13.5421,13.5612,13.5325,13.5612,235696.0
2018-07-02 12:35:00,14.17,14.17,14.14,14.15,131016.0,13.5517,13.5517,13.523,13.5325,131016.0
2018-07-02 12:40:00,14.15,14.16,14.13,14.14,176816.0,13.5325,13.5421,13.5134,13.523,176816.0
2018-07-02 12:45:00,14.14,14.2,14.14,14.19,250488.0,13.523,13.5803,13.523,13.5708,250488.0
2018-07-02 12:50:00,14.19,14.2,14.17,14.18,192652.0,13.5708,13.5803,13.5517,13.5612,192652.0
2018-07-02 12:55:00,14.18,14.19,14.16,14.17,119756.0,13.5612,13.5708,13.5421,13.5517,119756.0
2018-07-02 13:00:00,14.16,14.19,14.14,14.15,98840.0,13.5421,13.5708,13.523,13.5325,98840.0
2018-07-02 13:05:00,14.15,14.15,14.12,14.13,136776.0,13.5325,13.5325,13.5038,13.5134,136776.0
2018-07-02 13:10:00,14.14,14.14,14.1,14.1,250728.0,13.523,13.523,13.4847,13.4847,250728.0
2018-07-02 13:15:00,14.1,14.12,14.07,14.11,401444.0,13.4847,13.5038,13.456,13.4943,401444.0
2018-07-02 13:20:00,14.11,14.12,14.09,14.12,166820.0,13.4943,13.5038,13.4751,13.5038,166820.0
2018-07-02 13:25:00,14.12,14.13,14.09,14.1,118480.0,13.5038,13.5134,13.4751,13.4847,118480.0
2018-07-02 13:30:00,14.1,14.14,14.09,14.14,177516.0,13.4847,13.523,13.4751,13.523,177516.0
2018-07-02 13:35:00,14.14,14.18,14.14,14.18,245288.0,13.523,13.5612,13.523,13.5612,245288.0
2018-07-02 13:40:00,14.17,14.22,14.17,14.22,285972.0,13.5517,13.5995,13.5517,13.5995,285972.0
2018-07-02 13:45:00,14.22,14.31,14.21,14.3,675824.0,13.5995,13.6855,13.5899,13.676,675824.0
2018-07-02 13:50:00,14.3,14.34,14.29,14.31,441560.0,13.676,13.7142,13.6664,13.6855,441560.0
2018-07-02 13:55:00,14.31,14.34,14.31,14.32,258248.0,13.6855,13.7142,13.6855,13.6951,258248.0
2018-07-02 14:00:00,14.32,14.37,14.31,14.37,438388.0,13.6951,13.7429,13.6855,13.7429,438388.0
2018-07-02 14:05:00,14.37,14.42,14.36,14.38,671108.0,13.7429,13.7907,13.7334,13.7525,671108.0
2018-07-02 14:10:00,14.38,14.42,14.37,14.41,483096.0,13.7525,13.7907,13.7429,13.7812,483096.0
2018-07-02 14:15:00,14.41,14.46,14.4,14.45,701592.0,13.7812,13.829,13.7716,13.8194,701592.0
2018-07-02 14:20:00,14.45,14.46,14.41,14.46,462612.0,13.8194,13.829,13.7812,13.829,462612.0
2018-07-02 14:25:00,14.46,14.47,14.44,14.47,304304.0,13.829,13.8386,13.8099,13.8386,304304.0
2018-07-02 14:30:00,14.47,14.52,14.47,14.49,863092.0,13.8386,13.8864,13.8386,13.8577,863092.0
2018-07-02 14:35:00,14.48,14.49,14.46,14.46,256740.0,13.8481,13.8577,13.829,13.829,256740.0
2018-07-02 14:40:00,14.47,14.47,14.44,14.45,187068.0,13.8386,13.8386,13.8099,13.8194,187068.0
2018-07-02 14:45:00,14.45,14.45,14.42,14.42,365640.0,13.8194,13.8194,13.7907,13.7907,365640.0
2018-07-02 14:50:00,14.42,14.43,14.4,14.4,318068.0,13.7907,13.8003,13.7716,13.7716,318068.0
2018-07-02 14:55:00,14.4,14.4,14.36,14.37,374152.0,13.7716,13.7716,13.7334,13.7429,374152.0
2018-07-02 15:00:00,14.38,14.4,14.36,14.37,356136.0,13.7525,13.7716,13.7334,13.7429,356136.0
2018-07-02 15:05:00,14.37,14.39,14.36,14.38,151108.0,13.7429,13.7621,13.7334,13.7525,151108.0
2018-07-02 15:10:00,14.38,14.43,14.38,14.41,341556.0,13.7525,13.8003,13.7525,13.7812,341556.0
2018-07-02 15:15:00,14.41,14.43,14.38,14.41,331508.0,13.7812,13.8003,13.7525,13.7812,331508.0
2018-07-02 15:20:00,14.41,14.44,14.4,14.44,484144.0,13.7812,13.8099,13.7716,13.8099,484144.0
2018-07-02 15:25:00,14.44,14.47,14.43,14.46,288632.0,13.8099,13.8386,13.8003,13.829,288632.0
2018-07-02 15:30:00,14.46,14.47,14.43,14.44,365344.0,13.829,13.8386,13.8003,13.8099,365344.0
2018-07-02 15:35:00,14.44,14.5,14.43,14.49,498108.0,13.8099,13.8673,13.8003,13.8577,498108.0
2018-07-02 15:40:00,14.5,14.5,14.46,14.49,392128.0,13.8673,13.8673,13.829,13.8577,392128.0
2018-07-02 15:45:00,14.49,14.52,14.47,14.52,655092.0,13.8577,13.8864,13.8386,13.8864,655092.0
2018-07-02 15:50:00,14.52,14.58,14.52,14.55,834680.0,13.8864,13.9438,13.8864,13.9151,834680.0
2018-07-02 15:55:00,14.56,14.62,14.55,14.62,1250204.0,13.9246,13.982,13.9151,13.982,1250204.0
2018-07-03 09:30:00,14.76,14.77,14.63,14.67,2015576.0,14.1159,14.1255,13.9916,14.0298,2015576.0
2018-07-03 09:35:00,14.67,14.67,14.54,14.55,1408100.0,14.0298,14.0298,13.9055,13.9151,1408100.0
2018-07-03 09:40:00,14.56,14.59,14.52,14.52,1247276.0,13.9246,13.9533,13.8864,13.8864,1247276.0
2018-07-03 09:45:00,14.53,14.56,14.49,14.53,936796.0,13.8959,13.9246,13.8577,13.8959,936796.0
2018-07-03 09:50:00,14.54,14.56,14.46,14.49,823940.0,13.9055,13.9246,13.829,13.8577,823940.0
2018-07-03 09:55:00,14.48,14.53,14.43,14.52,827676.0,13.8481,13.8959,13.8003,13.8864,827676.0
2018-07-03 10:00:00,14.52,14.55,14.46,14.53,764376.0,13.8864,13.9151,13.829,13.8959,764376.0
2018-07-03 10:05:00,14.53,14.56,14.48,14.52,678036.0,13.8959,13.9246,13.8481,13.8864,678036.0
2018-07-03 10:10:00,14.52,14.56,14.52,14.56,575008.0,13.8864,13.9246,13.8864,13.9246,575008.0
2018-07-03 10:15:00,14.56,14.59,14.55,14.58,822012.0,13.9246,13.9533,13.9151,13.9438,822012.0
2018-07-03 10:20:00,14.58,14.59,14.55,14.58,290732.0,13.9438,13.9533,13.9151,13.9438,290732.0
2018-07-03 10:25:00,14.58,14.59,14.52,14.56,551896.0,13.9438,13.9533,13.8864,13.9246,551896.0
2018-07-03 10:30:00,14.56,14.63,14.56,14.61,591176.0,13.9246,13.9916,13.9246,13.9725,591176.0
2018-07-03 10:35:00,14.61,14.65,14.6,14.63,318344.0,13.9725,14.0107,13.9629,13.9916,318344.0
2018-07-03 10:40:00,14.63,14.63,14.58,14.61,438408.0,13.9916,13.9916,13.9438,13.9725,438408.0
2018-07-03 10:45:00,14.61,14.62,14.52,14.53,815940.0,13.9725,13.982,13.8864,13.8959,815940.0
2018-07-03 10:50:00,14.53,14.55,14.49,14.53,529508.0,13.8959,13.9151,13.8577,13.8959,529508.0
2018-07-03 10:55:00,14.52,14.54,14.48,14.51,524932.0,13.8864,13.9055,13.8481,13.8768,524932.0
2018-07-03 11:00:00,14.51,14.54,14.47,14.53,477808.0,13.8768,13.9055,13.8386,13.8959,477808.0
2018-07-03 11:05:00,14.53,14.54,14.49,14.5,301928.0,13.8959,13.9055,13.8577,13.8673,301928.0
2018-07-03 11:10:00,14.49,14.52,14.47,14.5,318968.0,13.8577,13.8864,13.8386,13.8673,318968.0
2018-07-03 11:15:00,14.49,14.53,14.49,14.52,239208.0,13.8577,13.8959,13.8577,13.8864,239208.0
2018-07-03 11:20:00,14.52,14.53,14.5,14.51,285540.0,13.8864,13.8959,13.8673,13.8768,285540.0
2018-07-03 11:25:00,14.51,14.52,14.46,14.51,387320.0,13.8768,13.8864,13.829,13.8768,387320.0
2018-07-03 11:30:00,14.51,14.52,14.49,14.51,184692.0,13.8768,13.8864,13.8577,13.8768,184692.0
2018-07-03 11:35:00,14.51,14.52,14.5,14.52,137392.0,13.8768,13.8864,13.8673,13.8864,137392.0
2018-07-03 11:40:00,14.52,14.53,14.48,14.49,386852.0,13.8864,13.8959,13.8481,13.8577,386852.0
2018-07-03 11:45:00,14.49,14.5,14.48,14.5,245768.0,13.8577,13.8673,13.8481,13.8673,245768.0
2018-07-03 11:50:00,14.5,14.51,14.38,14.42,767304.0,13.8673,13.8768,13.7525,13.7907,767304.0
2018-07-03 11:55:00,14.41,14.45,14.41,14.45,610496.0,13.7812,13.8194,13.7812,13.8194,610496.0
2018-07-03 12:00:00,14.45,14.47,14.41,14.42,574964.0,13.8194,13.8386,13.7812,13.7907,574964.0
2018-07-03 12:05:00,14.43,14.44,14.4,14.4,177284.0,13.8003,13.8099,13.7716,13.7716,177284.0
2018-07-03 12:10:00,14.41,14.42,14.27,14.28,1516948.0,13.7812,13.7907,13.6473,13.6569,1516948.0
2018-07-03 12:15:00,14.29,14.34,14.27,14.33,713868.0,13.6664,13.7142,13.6473,13.7047,713868.0
2018-07-03 12:20:00,14.33,14.36,14.31,14.36,376476.0,13.7047,13.7334,13.6855,13.7334,376476.0
2018-07-03 12:25:00,14.36,14.36,14.3,14.32,225584.0,13.7334,13.7334,13.676,13.6951,225584.0
2018-07-03 12:30:00,14.32,14.34,14.27,14.28,359280.0,13.6951,13.7142,13.6473,13.6569,359280.0
2018-07-03 12:35:00,14.28,14.3,14.22,14.23,819188.0,13.6569,13.676,13.5995,13.609,819188.0
2018-07-03 12:40:00,14.23,14.25,14.22,14.25,599560.0,13.609,13.6282,13.5995,13.6282,599560.0
2018-07-03 12:45:00,14.25,14.27,14.17,14.19,382840.0,13.6282,13.6473,13.5517,13.5708,382840.0
2018-07-03 12:50:00,14.18,14.18,14.09,14.14,870672.0,13.5612,13.5612,13.4751,13.523,870672.0
2018-07-03 12:55:00,14.14,14.14,14.06,14.09,752788.0,13.523,13.523,13.4465,13.4751,752788.0
2018-07-05 09:30:00,14.37,14.44,14.36,14.4,1144608.0,13.7429,13.8099,13.7334,13.7716,1144608.0
2018-07-05 09:35:00,14.4,14.47,14.36,14.46,910348.0,13.7716,13.8386,13.7334,13.829,910348.0
2018-07-05 09:40:00,14.47,14.49,14.44,14.47,666848.0,13.8386,13.8577,13.8099,13.8386,666848.0
2018-07-05 09:45:00,14.48,14.49,14.41,14.44,456796.0,13.8481,13.8577,13.7812,13.8099,456796.0
2018-07-05 09:50:00,14.45,14.46,14.4,14.42,467736.0,13.8194,13.829,13.7716,13.7907,467736.0
2018-07-05 09:55:00,14.42,14.45,14.35,14.36,583032.0,13.7907,13.8194,13.7238,13.7334,583032.0
2018-07-05 10:00:00,14.36,14.42,14.32,14.33,672804.0,13.7334,13.7907,13.6951,13.7047,672804.0
2018-07-05 10:05:00,14.33,14.4,14.31,14.39,619404.0,13.7047,13.7716,13.6855,13.7621,619404.0
2018-07-05 10:10:00,14.38,14.38,14.28,14.3,758156.0,13.7525,13.7525,13.6569,13.676,758156.0
2018-07-05 10:15:00,14.3,14.32,14.27,14.28,558880.0,13.676,13.6951,13.6473,13.6569,558880.0
2018-07-05 10:20:00,14.29,14.3,14.26,14.28,329132.0,13.6664,13.676,13.6377,13.6569,329132.0
2018-07-05 10:25:00,14.28,14.31,14.24,14.29,477752.0,13.6569,13.6855,13.6186,13.6664,477752.0
2018-07-05 10:30:00,14.29,14.29,14.23,14.26,432632.0,13.6664,13.6664,13.609,13.6377,432632.0
2018-07-05 10:35:00,14.26,14.26,14.2,14.22,595596.0,13.6377,13.6377,13.5803,13.5995,595596.0
2018-07-05 10:40:00,14.22,14.27,14.21,14.26,248664.0,13.5995,13.6473,13.5899,13.6377,248664.0
2018-07-05 10:45:00,14.26,14.31,14.24,14.29,382028.0,13.6377,13.6855,13.6186,13.6664,382028.0
2018-07-05 10:50:00,14.29,14.29,14.16,14.19,635568.0,13.6664,13.6664,13.5421,13.5708,635568.0
2018-07-05 10:55:00,14.18,14.2,14.15,14.19,532212.0,13.5612,13.5803,13.5325,13.5708,532212.0
2018-07-05 11:00:00,14.19,14.23,14.17,14.21,680260.0,13.5708,13.609,13.5517,13.5899,680260.0
2018-07-05 11:05:00,14.2,14.24,14.17,14.24,234188.0,13.5803,13.6186,13.5517,13.6186,234188.0
2018-07-05 11:10:00,14.24,14.28,14.24,14.27,329804.0,13.6186,13.6569,13.6186,13.6473,329804.0
2018-07-05 11:15:00,14.27,14.33,14.26,14.33,301464.0,13.6473,13.7047,13.6377,13.7047,301464.0
2018-07-05 11:20:00,14.33,14.34,14.3,14.31,295252.0,13.7047,13.7142,13.676,13.6855,295252.0
2018-07-05 11:25:00,14.32,14.39,14.32,14.37,488548.0,13.6951,13.7621,13.6951,13.7429,488548.0
2018-07-05 11:30:00,14.37,14.42,14.36,14.4,352840.0,13.7429,13.7907,13.7334,13.7716,352840.0
2018-07-05 11:35:00,14.39,14.42,14.37,14.38,312112.0,13.7621,13.7907,13.7429,13.7525,312112.0
2018-07-05 11:40:00,14.38,14.39,14.36,14.38,114300.0,13.7525,13.7621,13.7334,13.7525,114300.0
2018-07-05 11:45:00,14.38,14.44,14.37,14.42,360040.0,13.7525,13.8099,13.7429,13.7907,360040.0
2018-07-05 11:50:00,14.41,14.45,14.41,14.44,177360.0,13.7812,13.8194,13.7812,13.8099,177360.0
2018-07-05 11:55:00,14.45,14.45,14.42,14.42,204748.0,13.8194,13.8194,13.7907,13.7907,204748.0
2018-07-05 12:00:00,14.42,14.49,14.42,14.49,474412.0,13.7907,13.8577,13.7907,13.8577,474412.0
2018-07-05 12:05:00,14.49,14.51,14.48,14.5,630588.0,13.8577,13.8768,13.8481,13.8673,630588.0
2018-07-05 12:10:00,14.49,14.52,14.49,14.52,281160.0,13.8577,13.8864,13.8577,13.8864,281160.0
2018-07-05 12:15:00,14.52,14.56,14.52,14.53,691664.0,13.8864,13.9246,13.8864,13.8959,691664.0
2018-07-05 12:20:00,14.53,14.54,14.5,14.53,515036.0,13.8959,13.9055,13.8673,13.8959,515036.0
2018-07-05 12:25:00,14.53,14.56,14.52,14.54,269492.0,13.8959,13.9246,13.8864,13.9055,269492.0
2018-07-05 12:30:00,14.54,14.55,14.52,14.55,275324.0,13.9055,13.9151,13.8864,13.9151,275324.0
2018-07-05 12:35:00,14.55,14.56,14.53,14.53,132728.0,13.9151,13.9246,13.8959,13.8959,132728.0
2018-07-05 12:40:00,14.53,14.56,14.53,14.54,388916.0,13.8959,13.9246,13.8959,13.9055,388916.0
2018-07-05 12:45:00,14.54,14.55,14.49,14.5,270696.0,13.9055,13.9151,13.8577,13.8673,270696.0
2018-07-05 12:50:00,14.5,14.53,14.49,14.53,123904.0,13.8673,13.8959,13.8577,13.8959,123904.0
2018-07-05 12:55:00,14.52,14.57,14.52,14.56,322624.0,13.8864,13.9342,13.8864,13.9246,322624.0
2018-07-05 13:00:00,14.56,14.6,14.55,14.59,418576.0,13.9246,13.9629,13.9151,13.9533,418576.0
2018-07-05 13:05:00,14.59,14.6,14.56,14.56,328644.0,13.9533,13.9629,13.9246,13.9246,328644.0
2018-07-05 13:10:00,14.56,14.59,14.56,14.58,150256.0,13.9246,13.9533,13.9246,13.9438,150256.0
2018-07-05 13:15:00,14.58,14.6,14.57,14.59,183856.0,13.9438,13.9629,13.9342,13.9533,183856.0
2018-07-05 13:20:00,14.59,14.6,14.56,14.57,200024.0,13.9533,13.9629,13.9246,13.9342,200024.0
2018-07-05 13:25:00,14.57,14.58,14.57,14.57,79720.0,13.9342,13.9438,13.9342,13.9342,79720.0
2018-07-05 13:30:00,14.57,14.58,14.53,14.54,247100.0,13.9342,13.9438,13.8959,13.9055,247100.0
2018-07-05 13:35:00,14.53,14.54,14.52,14.52,170844.0,13.8959,13.9055,13.8864,13.8864,170844.0
2018-07-05 13:40:00,14.52,14.54,14.51,14.54,131096.0,13.8864,13.9055,13.8768,13.9055,131096.0
2018-07-05 13:45:00,14.54,14.55,14.53,14.54,91688.0,13.9055,13.9151,13.8959,13.9055,91688.0
2018-07-05 13:50:00,14.54,14.54,14.49,14.51,360116.0,13.9055,13.9055,13.8577,13.8768,360116.0
2018-07-05 13:55:00,14.51,14.52,14.49,14.52,95428.0,13.8768,13.8864,13.8577,13.8864,95428.0
2018-07-05 14:00:00,14.53,14.6,14.48,14.48,656184.0,13.8959,13.9629,13.8481,13.8481,656184.0
2018-07-05 14:05:00,14.48,14.51,14.44,14.45,633060.0,13.8481,13.8768,13.8099,13.8194,633060.0
2018-07-05 14:10:00,14.44,14.47,14.39,14.4,739368.0,13.8099,13.8386,13.7621,13.7716,739368.0
2018-07-05 14:15:00,14.4,14.48,14.39,14.48,342384.0,13.7716,13.8481,13.7621,13.8481,342384.0
2018-07-05 14:20:00,14.48,14.5,14.45,14.46,254792.0,13.8481,13.8673,13.8194,13.829,254792.0
2018-07-05 14:25:00,14.46,14.52,14.46,14.51,208880.0,13.829,13.8864,13.829,13.8768,208880.0
2018-07-05 14:30:00,14.5,14.53,14.5,14.53,142544.0,13.8673,13.8959,13.8673,13.8959,142544.0
2018-07-05 14:35:00,14.53,14.55,14.5,14.51,263064.0,13.8959,13.9151,13.8673,13.8768,263064.0
2018-07-05 14:40:00,14.51,14.51,14.49,14.5,195712.0,13.8768,13.8768,13.8577,13.8673,195712.0
2018-07-05 14:45:00,14.5,14.54,14.5,14.52,136636.0,13.8673,13.9055,13.8673,13.8864,136636.0
2018-07-05 14:50:00,14.52,14.54,14.51,14.53,107136.0,13.8864,13.9055,13.8768,13.8959,107136.0
2018-07-05 14:55:00,14.53,14.58,14.53,14.57,207404.0,13.8959,13.9438,13.8959,13.9342,207404.0
2018-07-05 15:00:00,14.57,14.65,14.56,14.63,1085592.0,13.9342,14.0107,13.9246,13.9916,1085592.0
2018-07-05 15:05:00,14.63,14.63,14.58,14.6,363960.0,13.9916,13.9916,13.9438,13.9629,363960.0
2018-07-05 15:10:00,14.6,14.6,14.57,14.6,317016.0,13.9629,13.9629,13.9342,13.9629,317016.0
2018-07-05 15:15:00,14.59,14.62,14.59,14.61,194888.0,13.9533,13.982,13.9533,13.9725,194888.0
2018-07-05 15:20:00,14.61,14.61,14.56,14.58,399896.0,13.9725,13.9725,13.9246,13.9438,399896.0
2018-07-05 15:25:00,14.58,14.59,14.55,14.58,302820.0,13.9438,13.9533,13.9151,13.9438,302820.0
2018-07-05 15:30:00,14.58,14.61,14.56,14.61,299176.0,13.9438,13.9725,13.9246,13.9725,299176.0
2018-07-05 15:35:00,14.61,14.61,14.54,14.58,430612.0,13.9725,13.9725,13.9055,13.9438,430612.0
2018-07-05 15:40:00,14.58,14.62,14.58,14.59,288484.0,13.9438,13.982,13.9438,13.9533,288484.0
2018-07-05 15:45:00,14.59,14.61,14.57,14.58,398524.0,13.9533,13.9725,13.9342,13.9438,398524.0
2018-07-05 15:50:00,14.58,14.64,14.56,14.63,728852.0,13.9438,14.0011,13.9246,13.9916,728852.0
2018-07-05 15:55:00,14.63,14.65,14.6,14.61,663680.0,13.9916,14.0107,13.9629,13.9725,663680.0
2018-07-06 09:30:00,14.7,14.74,14.63,14.68,884736.0,14.0585,14.0968,13.9916,14.0394,884736.0
2018-07-06 09:35:00,14.69,14.81,14.68,14.8,1676808.0,14.049,14.1637,14.0394,14.1542,1676808.0
2018-07-06 09:40:00,14.8,14.85,14.8,14.8,1161628.0,14.1542,14.202,14.1542,14.1542,1161628.0
2018-07-06 09:45:00,14.8,14.82,14.76,14.78,709608.0,14.1542,14.1733,14.1159,14.135,709608.0
2018-07-06 09:50:00,14.79,14.85,14.76,14.83,777724.0,14.1446,14.202,14.1159,14.1829,777724.0
2018-07-06 09:55:00,14.83,14.87,14.79,14.87,770240.0,14.1829,14.2211,14.1446,14.2211,770240.0
2018-07-06 10:00:00,14.86,14.9,14.85,14.88,893484.0,14.2115,14.2498,14.202,14.2307,893484.0
2018-07-06 10:05:00,14.88,14.89,14.84,14.88,453420.0,14.2307,14.2402,14.1924,14.2307,453420.0
2018-07-06 10:10:00,14.88,14.93,14.87,14.88,814008.0,14.2307,14.2785,14.2211,14.2307,814008.0
2018-07-06 10:15:00,14.88,14.91,14.85,14.86,392284.0,14.2307,14.2594,14.202,14.2115,392284.0
2018-07-06 10:20:00,14.85,14.86,14.81,14.84,513920.0,14.202,14.2115,14.1637,14.1924,513920.0
2018-07-06 10:25:00,14.84,14.88,14.82,14.87,316244.0,14.1924,14.2307,14.1733,14.2211,316244.0
2018-07-06 10:30:00,14.88,14.88,14.83,14.83,334984.0,14.2307,14.2307,14.1829,14.1829,334984.0
2018-07-06 10:35:00,14.84,14.88,14.81,14.87,326884.0,14.1924,14.2307,14.1637,14.2211,326884.0
2018-07-06 10:40:00,14.87,14.96,14.87,14.93,752760.0,14.2211,14.3072,14.2211,14.2785,752760.0
2018-07-06 10:45:00,14.93,14.95,14.91,14.93,412828.0,14.2785,14.2976,14.2594,14.2785,412828.0
2018-07-06 10:50:00,14.93,14.95,14.91,14.94,303132.0,14.2785,14.2976,14.2594,14.2881,303132.0
2018-07-06 10:55:00,14.94,14.97,14.93,14.95,508420.0,14.2881,14.3167,14.2785,14.2976,508420.0
2018-07-06 11:00:00,14.95,14.98,14.95,14.97,376124.0,14.2976,14.3263,14.2976,14.3167,376124.0
2018-07-06 11:05:00,14.97,15.02,14.94,15.02,1452732.0,14.3167,14.3646,14.2881,14.3646,1452732.0
2018-07-06 11:10:00,15.02,15.02,14.99,15.02,433492.0,14.3646,14.3646,14.3359,14.3646,433492.0
2018-07-06 11:15:00,15.02,15.06,15.0,15.04,436636.0,14.3646,14.4028,14.3454,14.3837,436636.0
2018-07-06 11:20:00,15.05,15.06,15.04,15.04,465636.0,14.3933,14.4028,14.3837,14.3837,465636.0
2018-07-06 11:25:00,15.04,15.1,15.04,15.09,538496.0,14.3837,14.4411,14.3837,14.4315,538496.0
2018-07-06 11:30:00,15.09,15.13,15.08,15.13,626572.0,14.4315,14.4698,14.4219,14.4698,626572.0
2018-07-06 11:35:00,15.13,15.18,15.12,15.17,775952.0,14.4698,14.5176,14.4602,14.508,775952.0
2018-07-06 11:40:00,15.17,15.18,15.15,15.18,519344.0,14.508,14.5176,14.4889,14.5176,519344.0
2018-07-06 11:45:00,15.18,15.19,15.17,15.19,457512.0,14.5176,14.5271,14.508,14.5271,457512.0
2018-07-06 11:50:00,15.18,15.18,15.13,15.14,662680.0,14.5176,14.5176,14.4698,14.4793,662680.0
2018-07-06 11:55:00,15.14,15.16,15.13,15.16,381380.0,14.4793,14.4985,14.4698,14.4985,381380.0
2018-07-06 12:00:00,15.16,15.18,15.15,15.17,301332.0,14.4985,14.5176,14.4889,14.508,301332.0
2018-07-06 12:05:00,15.17,15.2,15.16,15.19,395512.0,14.508,14.5367,14.4985,14.5271,395512.0
2018-07-06 12:10:00,15.19,15.2,15.18,15.2,253748.0,14.5271,14.5367,14.5176,14.5367,253748.0
2018-07-06 12:15:00,15.2,15.21,15.18,15.19,375480.0,14.5367,14.5463,14.5176,14.5271,375480.0
2018-07-06 12:20:00,15.19,15.21,15.18,15.21,370416.0,14.5271,14.5463,14.5176,14.5463,370416.0
2018-07-06 12:25:00,15.21,15.23,15.21,15.22,560112.0,14.5463,14.5654,14.5463,14.5558,560112.0
2018-07-06 12:30:00,15.21,15.22,15.2,15.22,245372.0,14.5463,14.5558,14.5367,14.5558,245372.0
2018-07-06 12:35:00,15.22,15.24,15.21,15.24,580536.0,14.5558,14.575,14.5463,14.575,580536.0
2018-07-06 12:40:00,15.23,15.24,15.21,15.21,553628.0,14.5654,14.575,14.5463,14.5463,553628.0
2018-07-06 12:45:00,15.21,15.22,15.18,15.18,346392.0,14.5463,14.5558,14.5176,14.5176,346392.0
2018-07-06 12:50:00,15.18,15.19,15.17,15.18,126560.0,14.5176,14.5271,14.508,14.5176,126560.0
2018-07-06 12:55:00,15.18,15.2,15.18,15.2,222580.0,14.5176,14.5367,14.5176,14.5367,222580.0
2018-07-06 13:00:00,15.2,15.22,15.2,15.22,123892.0,14.5367,14.5558,14.5367,14.5558,123892.0
2018-07-06 13:05:00,15.22,15.22,15.21,15.21,202508.0,14.5558,14.5558,14.5463,14.5463,202508.0
2018-07-06 13:10:00,15.21,15.21,15.19,15.2,168780.0,14.5463,14.5463,14.5271,14.5367,168780.0
2018-07-06 13:15:00,15.2,15.22,15.2,15.22,231584.0,14.5367,14.5558,14.5367,14.5558,231584.0
2018-07-06 13:20:00,15.22,15.22,15.2,15.2,206444.0,14.5558,14.5558,14.5367,14.5367,206444.0
2018-07-06 13:25:00,15.21,15.21,15.2,15.21,100440.0,14.5463,14.5463,14.5367,14.5463,100440.0
2018-07-06 13:30:00,15.21,15.22,15.2,15.2,252148.0,14.5463,14.5558,14.5367,14.5367,252148.0
2018-07-06 13:35:00,15.21,15.22,15.2,15.21,92480.0,14.5463,14.5558,14.5367,14.5463,92480.0
2018-07-06 13:40:00,15.22,15.23,15.19,15.2,295996.0,14.5558,14.5654,14.5271,14.5367,295996.0
2018-07-06 13:45:00,15.2,15.21,15.19,15.2,67144.0,14.5367,14.5463,14.5271,14.5367,67144.0
2018-07-06 13:50:00,15.2,15.22,15.2,15.22,126408.0,14.5367,14.5558,14.5367,14.5558,126408.0
2018-07-06 13:55:00,15.22,15.22,15.21,15.21,116584.0,14.5558,14.5558,14.5463,14.5463,116584.0
2018-07-06 14:00:00,15.21,15.21,15.19,15.21,305312.0,14.5463,14.5463,14.5271,14.5463,305312.0
2018-07-06 14:05:00,15.21,15.22,15.2,15.21,144612.0,14.5463,14.5558,14.5367,14.5463,144612.0
2018-07-06 14:10:00,15.21,15.23,15.21,15.22,285436.0,14.5463,14.5654,14.5463,14.5558,285436.0
2018-07-06 14:15:00,15.22,15.23,15.21,15.21,176260.0,14.5558,14.5654,14.5463,14.5463,176260.0
2018-07-06 14:20:00,15.21,15.22,15.21,15.22,63236.0,14.5463,14.5558,14.5463,14.5558,63236.0
2018-07-06 14:25:00,15.22,15.23,15.21,15.22,183384.0,14.5558,14.5654,14.5463,14.5558,183384.0
2018-07-06 14:30:00,15.22,15.23,15.21,15.22,109104.0,14.5558,14.5654,14.5463,14.5558,109104.0
2018-07-06 14:35:00,15.22,15.22,15.17,15.18,417684.0,14.5558,14.5558,14.508,14.5176,417684.0
2018-07-06 14:40:00,15.18,15.21,15.17,15.2,236360.0,14.5176,14.5463,14.508,14.5367,236360.0
2018-07-06 14:45:00,15.21,15.22,15.2,15.22,129996.0,14.5463,14.5558,14.5367,14.5558,129996.0
2018-07-06 14:50:00,15.22,15.23,15.21,15.23,212748.0,14.5558,14.5654,14.5463,14.5654,212748.0
2018-07-06 14:55:00,15.23,15.26,15.23,15.24,952192.0,14.5654,14.5941,14.5654,14.575,952192.0
2018-07-06 15:00:00,15.24,15.27,15.24,15.27,289796.0,14.575,14.6037,14.575,14.6037,289796.0
2018-07-06 15:05:00,15.27,15.28,15.26,15.27,342908.0,14.6037,14.6132,14.5941,14.6037,342908.0
2018-07-06 15:10:00,15.28,15.28,15.26,15.27,325868.0,14.6132,14.6132,14.5941,14.6037,325868.0
2018-07-06 15:15:00,15.26,15.28,15.25,15.28,279376.0,14.5941,14.6132,14.5845,14.6132,279376.0
2018-07-06 15:20:00,15.28,15.3,15.27,15.29,609612.0,14.6132,14.6323,14.6037,14.6228,609612.0
2018-07-06 15:25:00,15.29,15.32,15.29,15.31,607152.0,14.6228,14.6515,14.6228,14.6419,607152.0
2018-07-06 15:30:00,15.31,15.32,15.29,15.3,415540.0,14.6419,14.6515,14.6228,14.6323,415540.0
2018-07-06 15:35:00,15.3,15.3,15.26,15.28,501864.0,14.6323,14.6323,14.5941,14.6132,501864.0
2018-07-06 15:40:00,15.28,15.29,15.24,15.24,482248.0,14.6132,14.6228,14.575,14.575,482248.0
2018-07-06 15:45:00,15.24,15.24,15.19,15.2,949068.0,14.575,14.575,14.5271,14.5367,949068.0
2018-07-06 15:50:00,15.2,15.25,15.17,15.24,648000.0,14.5367,14.5845,14.508,14.575,648000.0
2018-07-06 15:55:00,15.24,15.29,15.23,15.27,913484.0,14.575,14.6228,14.5654,14.6037,913484.0
2018-07-09 09:30:00,15.52,15.59,15.51,15.58,2288908.0,14.8427,14.9097,14.8332,14.9001,2288908.0
2018-07-09 09:35:00,15.58,15.61,15.55,15.57,1397668.0,14.9001,14.9288,14.8714,14.8906,1397668.0
2018-07-09 09:40:00,15.56,15.6,15.56,15.59,1000524.0,14.881,14.9193,14.881,14.9097,1000524.0
2018-07-09 09:45:00,15.59,15.61,15.56,15.56,1154052.0,14.9097,14.9288,14.881,14.881,1154052.0
2018-07-09 09:50:00,15.56,15.56,15.45,15.46,1502512.0,14.881,14.881,14.7758,14.7854,1502512.0
2018-07-09 09:55:00,15.46,15.52,15.46,15.49,718216.0,14.7854,14.8427,14.7854,14.8141,718216.0
2018-07-09 10:00:00,15.49,15.51,15.47,15.48,924008.0,14.8141,14.8332,14.7949,14.8045,924008.0
2018-07-09 10:05:00,15.48,15.51,15.45,15.45,606900.0,14.8045,14.8332,14.7758,14.7758,606900.0
2018-07-09 10:10:00,15.45,15.47,15.36,15.37,1269244.0,14.7758,14.7949,14.6897,14.6993,1269244.0
2018-07-09 10:15:00,15.37,15.39,15.35,15.38,905208.0,14.6993,14.7184,14.6802,14.7089,905208.0
2018-07-09 10:20:00,15.38,15.44,15.37,15.42,614316.0,14.7089,14.7662,14.6993,14.7471,614316.0
2018-07-09 10:25:00,15.42,15.43,15.38,15.38,556556.0,14.7471,14.7567,14.7089,14.7089,556556.0
2018-07-09 10:30:00,15.38,15.4,15.36,15.36,329572.0,14.7089,14.728,14.6897,14.6897,329572.0
2018-07-09 10:35:00,15.36,15.44,15.36,15.42,428108.0,14.6897,14.7662,14.6897,14.7471,428108.0
2018-07-09 10:40:00,15.42,15.44,15.38,15.39,267184.0,14.7471,14.7662,14.7089,14.7184,267184.0
2018-07-09 10:45:00,15.4,15.44,15.39,15.42,533804.0,14.728,14.7662,14.7184,14.7471,533804.0
2018-07-09 10:50:00,15.42,15.47,15.4,15.47,588640.0,14.7471,14.7949,14.728,14.7949,588640.0
2018-07-09 10:55:00,15.46,15.49,15.45,15.47,388628.0,14.7854,14.8141,14.7758,14.7949,388628.0
2018-07-09 11:00:00,15.48,15.5,15.46,15.49,377880.0,14.8045,14.8236,14.7854,14.8141,377880.0
2018-07-09 11:05:00,15.5,15.5,15.48,15.5,574864.0,14.8236,14.8236,14.8045,14.8236,574864.0
2018-07-09 11:10:00,15.5,15.52,15.49,15.51,249584.0,14.8236,14.8427,14.8141,14.8332,249584.0
2018-07-09 11:15:00,15.51,15.53,15.49,15.52,355800.0,14.8332,14.8523,14.8141,14.8427,355800.0
2018-07-09 11:20:00,15.53,15.55,15.51,15.51,720064.0,14.8523,14.8714,14.8332,14.8332,720064.0
2018-07-09 11:25:00,15.51,15.53,15.51,15.51,269340.0,14.8332,14.8523,14.8332,14.8332,269340.0
2018-07-09 11:30:00,15.51,15.51,15.44,15.48,529112.0,14.8332,14.8332,14.7662,14.8045,529112.0
2018-07-09 11:35:00,15.49,15.52,15.48,15.51,282140.0,14.8141,14.8427,14.8045,14.8332,282140.0
2018-07-09 11:40:00,15.51,15.53,15.49,15.52,303780.0,14.8332,14.8523,14.8141,14.8427,303780.0
2018-07-09 11:45:00,15.51,15.53,15.51,15.53,177520.0,14.8332,14.8523,14.8332,14.8523,177520.0
2018-07-09 11:50:00,15.53,15.53,15.5,15.52,90168.0,14.8523,14.8523,14.8236,14.8427,90168.0
2018-07-09 11:55:00,15.53,15.55,15.48,15.53,274172.0,14.8523,14.8714,14.8045,14.8523,274172.0
2018-07-09 12:00:00,15.53,15.55,15.52,15.53,330736.0,14.8523,14.8714,14.8427,14.8523,330736.0
2018-07-09 12:05:00,15.53,15.56,15.53,15.54,459012.0,14.8523,14.881,14.8523,14.8619,459012.0
2018-07-09 12:10:00,15.54,15.54,15.53,15.54,137048.0,14.8619,14.8619,14.8523,14.8619,137048.0
2018-07-09 12:15:00,15.54,15.54,15.5,15.51,259528.0,14.8619,14.8619,14.8236,14.8332,259528.0
2018-07-09 12:20:00,15.51,15.51,15.49,15.51,199764.0,14.8332,14.8332,14.8141,14.8332,199764.0
2018-07-09 12:25:00,15.5,15.51,15.48,15.49,220216.0,14.8236,14.8332,14.8045,14.8141,220216.0
2018-07-09 12:30:00,15.49,15.49,15.45,15.49,294288.0,14.8141,14.8141,14.7758,14.8141,294288.0
2018-07-09 12:35:00,15.5,15.5,15.48,15.49,245804.0,14.8236,14.8236,14.8045,14.8141,245804.0
2018-07-09 12:40:00,15.49,15.5,15.47,15.5,119760.0,14.8141,14.8236,14.7949,14.8236,119760.0
2018-07-09 12:45:00,15.5,15.51,15.49,15.49,44592.0,14.8236,14.8332,14.8141,14.8141,44592.0
2018-07-09 12:50:00,15.49,15.5,15.48,15.49,53428.0,14.8141,14.8236,14.8045,14.8141,53428.0
2018-07-09 12:55:00,15.49,15.5,15.48,15.49,83516.0,14.8141,14.8236,14.8045,14.8141,83516.0
2018-07-09 13:00:00,15.49,15.52,15.48,15.52,127880.0,14.8141,14.8427,14.8045,14.8427,127880.0
2018-07-09 13:05:00,15.52,15.52,15.46,15.47,395056.0,14.8427,14.8427,14.7854,14.7949,395056.0
2018-07-09 13:10:00,15.47,15.48,15.43,15.45,399532.0,14.7949,14.8045,14.7567,14.7758,399532.0
2018-07-09 13:15:00,15.46,15.49,15.45,15.48,189984.0,14.7854,14.8141,14.7758,14.8045,189984.0
2018-07-09 13:20:00,15.48,15.52,15.48,15.52,220120.0,14.8045,14.8427,14.8045,14.8427,220120.0
2018-07-09 13:25:00,15.52,15.53,15.51,15.52,341200.0,14.8427,14.8523,14.8332,14.8427,341200.0
2018-07-09 13:30:00,15.52,15.54,15.52,15.53,97184.0,14.8427,14.8619,14.8427,14.8523,97184.0
2018-07-09 13:35:00,15.53,15.54,15.51,15.53,212744.0,14.8523,14.8619,14.8332,14.8523,212744.0
2018-07-09 13:40:00,15.53,15.53,15.52,15.52,137260.0,14.8523,14.8523,14.8427,14.8427,137260.0
2018-07-09 13:45:00,15.52,15.53,15.52,15.53,103776.0,14.8427,14.8523,14.8427,14.8523,103776.0
2018-07-09 13:50:00,15.53,15.55,15.53,15.55,174340.0,14.8523,14.8714,14.8523,14.8714,174340.0
2018-07-09 13:55:00,15.55,15.56,15.54,15.55,295540.0,14.8714,14.881,14.8619,14.8714,295540.0
2018-07-09 14:00:00,15.55,15.55,15.53,15.54,228532.0,14.8714,14.8714,14.8523,14.8619,228532.0
2018-07-09 14:05:00,15.54,15.55,15.52,15.52,220232.0,14.8619,14.8714,14.8427,14.8427,220232.0
2018-07-09 14:10:00,15.52,15.55,15.52,15.54,81256.0,14.8427,14.8714,14.8427,14.8619,81256.0
2018-07-09 14:15:00,15.54,15.56,15.54,15.56,207832.0,14.8619,14.881,14.8619,14.881,207832.0
2018-07-09 14:20:00,15.56,15.56,15.54,15.55,137532.0,14.881,14.881,14.8619,14.8714,137532.0
2018-07-09 14:25:00,15.55,15.56,15.55,15.56,315028.0,14.8714,14.881,14.8714,14.881,315028.0
2018-07-09 14:30:00,15.56,15.57,15.55,15.55,198328.0,14.881,14.8906,14.8714,14.8714,198328.0
2018-07-09 14:35:00,15.55,15.57,15.55,15.56,298332.0,14.8714,14.8906,14.8714,14.881,298332.0
2018-07-09 14:40:00,15.56,15.59,15.56,15.58,418664.0,14.881,14.9097,14.881,14.9001,418664.0
2018-07-09 14:45:00,15.59,15.59,15.57,15.58,180052.0,14.9097,14.9097,14.8906,14.9001,180052.0
2018-07-09 14:50:00,15.58,15.6,15.58,15.59,245812.0,14.9001,14.9193,14.9001,14.9097,245812.0
2018-07-09 14:55:00,15.59,15.63,15.59,15.61,367260.0,14.9097,14.9479,14.9097,14.9288,367260.0
2018-07-09 15:00:00,15.62,15.63,15.59,15.6,589692.0,14.9384,14.9479,14.9097,14.9193,589692.0
2018-07-09 15:05:00,15.6,15.62,15.59,15.61,340552.0,14.9193,14.9384,14.9097,14.9288,340552.0
2018-07-09 15:10:00,15.61,15.62,15.61,15.61,313152.0,14.9288,14.9384,14.9288,14.9288,313152.0
2018-07-09 15:15:00,15.61,15.61,15.57,15.59,210404.0,14.9288,14.9288,14.8906,14.9097,210404.0
2018-07-09 15:20:00,15.59,15.6,15.58,15.6,161276.0,14.9097,14.9193,14.9001,14.9193,161276.0
2018-07-09 15:25:00,15.6,15.61,15.59,15.61,338152.0,14.9193,14.9288,14.9097,14.9288,338152.0
2018-07-09 15:30:00,15.61,15.61,15.59,15.61,376888.0,14.9288,14.9288,14.9097,14.9288,376888.0
2018-07-09 15:35:00,15.61,15.63,15.6,15.63,357100.0,14.9288,14.9479,14.9193,14.9479,357100.0
2018-07-09 15:40:00,15.63,15.66,15.63,15.66,597780.0,14.9479,14.9766,14.9479,14.9766,597780.0
2018-07-09 15:45:00,15.66,15.69,15.65,15.68,754252.0,14.9766,15.0053,14.9671,14.9958,754252.0
2018-07-09 15:50:00,15.68,15.68,15.65,15.67,724448.0,14.9958,14.9958,14.9671,14.9862,724448.0
2018-07-09 15:55:00,15.67,15.71,15.67,15.7,1376196.0,14.9862,15.0245,14.9862,15.0149,1376196.0
2018-07-10 09:30:00,15.76,15.78,15.68,15.69,1157012.0,15.0723,15.0914,14.9958,15.0053,1157012.0
2018-07-10 09:35:00,15.7,15.77,15.7,15.76,1092072.0,15.0149,15.0818,15.0149,15.0723,1092072.0
2018-07-10 09:40:00,15.76,15.76,15.68,15.75,651508.0,15.0723,15.0723,14.9958,15.0627,651508.0
2018-07-10 09:45:00,15.74,15.76,15.67,15.68,723032.0,15.0531,15.0723,14.9862,14.9958,723032.0
2018-07-10 09:50:00,15.68,15.71,15.65,15.67,638480.0,14.9958,15.0245,14.9671,14.9862,638480.0
2018-07-10 09:55:00,15.66,15.71,15.65,15.69,515864.0,14.9766,15.0245,14.9671,15.0053,515864.0
2018-07-10 10:00:00,15.69,15.76,15.69,15.71,665524.0,15.0053,15.0723,15.0053,15.0245,665524.0
2018-07-10 10:05:00,15.7,15.74,15.69,15.7,320136.0,15.0149,15.0531,15.0053,15.0149,320136.0
2018-07-10 10:10:00,15.7,15.73,15.66,15.66,678900.0,15.0149,15.0436,14.9766,14.9766,678900.0
2018-07-10 10:15:00,15.67,15.73,15.67,15.72,491572.0,14.9862,15.0436,14.9862,15.034,491572.0
2018-07-10 10:20:00,15.72,15.74,15.71,15.72,455644.0,15.034,15.0531,15.0245,15.034,455644.0
2018-07-10 10:25:00,15.72,15.74,15.69,15.73,377588.0,15.034,15.0531,15.0053,15.0436,377588.0
2018-07-10 10:30:00,15.73,15.77,15.72,15.77,538116.0,15.0436,15.0818,15.034,15.0818,538116.0
2018-07-10 10:35:00,15.77,15.8,15.76,15.8,429112.0,15.0818,15.1105,15.0723,15.1105,429112.0
2018-07-10 10:40:00,15.79,15.83,15.79,15.82,925388.0,15.101,15.1392,15.101,15.1297,925388.0
2018-07-10 10:45:00,15.82,15.84,15.77,15.79,613136.0,15.1297,15.1488,15.0818,15.101,613136.0
2018-07-10 10:50:00,15.79,15.8,15.75,15.78,486640.0,15.101,15.1105,15.0627,15.0914,486640.0
2018-07-10 10:55:00,15.78,15.8,15.77,15.79,404756.0,15.0914,15.1105,15.0818,15.101,404756.0
2018-07-10 11:00:00,15.8,15.84,15.79,15.82,489828.0,15.1105,15.1488,15.101,15.1297,489828.0
2018-07-10 11:05:00,15.82,15.84,15.81,15.82,332304.0,15.1297,15.1488,15.1201,15.1297,332304.0
2018-07-10 11:10:00,15.82,15.82,15.74,15.75,503396.0,15.1297,15.1297,15.0531,15.0627,503396.0
2018-07-10 11:15:00,15.75,15.79,15.74,15.77,301292.0,15.0627,15.101,15.0531,15.0818,301292.0
2018-07-10 11:20:00,15.77,15.78,15.73,15.73,354984.0,15.0818,15.0914,15.0436,15.0436,354984.0
2018-07-10 11:25:00,15.73,15.74,15.72,15.74,425204.0,15.0436,15.0531,15.034,15.0531,425204.0
2018-07-10 11:30:00,15.73,15.74,15.71,15.72,323452.0,15.0436,15.0531,15.0245,15.034,323452.0
2018-07-10 11:35:00,15.72,15.77,15.72,15.76,412992.0,15.034,15.0818,15.034,15.0723,412992.0
2018-07-10 11:40:00,15.76,15.79,15.76,15.78,191296.0,15.0723,15.101,15.0723,15.0914,191296.0
2018-07-10 11:45:00,15.78,15.8,15.77,15.79,226220.0,15.0914,15.1105,15.0818,15.101,226220.0
2018-07-10 11:50:00,15.79,15.8,15.78,15.79,83572.0,15.101,15.1105,15.0914,15.101,83572.0
2018-07-10 11:55:00,15.79,15.81,15.79,15.81,498172.0,15.101,15.1201,15.101,15.1201,498172.0
2018-07-10 12:00:00,15.81,15.81,15.79,15.79,205240.0,15.1201,15.1201,15.101,15.101,205240.0
2018-07-10 12:05:00,15.79,15.79,15.77,15.77,216324.0,15.101,15.101,15.0818,15.0818,216324.0
2018-07-10 12:10:00,15.77,15.79,15.77,15.78,206468.0,15.0818,15.101,15.0818,15.0914,206468.0
2018-07-10 12:15:00,15.78,15.79,15.77,15.78,324584.0,15.0914,15.101,15.0818,15.0914,324584.0
2018-07-10 12:20:00,15.78,15.79,15.76,15.76,191796.0,15.0914,15.101,15.0723,15.0723,191796.0
2018-07-10 12:25:00,15.76,15.81,15.76,15.8,268768.0,15.0723,15.1201,15.0723,15.1105,268768.0
2018-07-10 12:30:00,15.8,15.81,15.79,15.8,247548.0,15.1105,15.1201,15.101,15.1105,247548.0
2018-07-10 12:35:00,15.8,15.8,15.78,15.8,145988.0,15.1105,15.1105,15.0914,15.1105,145988.0
2018-07-10 12:40:00,15.8,15.81,15.78,15.79,250460.0,15.1105,15.1201,15.0914,15.101,250460.0
2018-07-10 12:45:00,15.79,15.8,15.78,15.78,130728.0,15.101,15.1105,15.0914,15.0914,130728.0
2018-07-10 12:50:00,15.78,15.78,15.76,15.78,115632.0,15.0914,15.0914,15.0723,15.0914,115632.0
2018-07-10 12:55:00,15.78,15.79,15.76,15.78,167604.0,15.0914,15.101,15.0723,15.0914,167604.0
2018-07-10 13:00:00,15.78,15.79,15.77,15.78,171620.0,15.0914,15.101,15.0818,15.0914,171620.0
2018-07-10 13:05:00,15.79,15.79,15.74,15.74,198932.0,15.101,15.101,15.0531,15.0531,198932.0
2018-07-10 13:10:00,15.74,15.77,15.72,15.75,528120.0,15.0531,15.0818,15.034,15.0627,528120.0
2018-07-10 13:15:00,15.75,15.76,15.72,15.74,306624.0,15.0627,15.0723,15.034,15.0531,306624.0
2018-07-10 13:20:00,15.74,15.74,15.72,15.72,324656.0,15.0531,15.0531,15.034,15.034,324656.0
2018-07-10 13:25:00,15.72,15.74,15.71,15.71,411592.0,15.034,15.0531,15.0245,15.0245,411592.0
2018-07-10 13:30:00,15.71,15.71,15.66,15.67,451416.0,15.0245,15.0245,14.9766,14.9862,451416.0
2018-07-10 13:35:00,15.67,15.67,15.63,15.63,790316.0,14.9862,14.9862,14.9479,14.9479,790316.0
2018-07-10 13:40:00,15.63,15.65,15.62,15.64,399788.0,14.9479,14.9671,14.9384,14.9575,399788.0
2018-07-10 13:45:00,15.64,15.64,15.58,15.58,898280.0,14.9575,14.9575,14.9001,14.9001,898280.0
2018-07-10 13:50:00,15.58,15.61,15.57,15.61,625284.0,14.9001,14.9288,14.8906,14.9288,625284.0
2018-07-10 13:55:00,15.61,15.65,15.61,15.64,758052.0,14.9288,14.9671,14.9288,14.9575,758052.0
2018-07-10 14:00:00,15.64,15.67,15.64,15.67,365068.0,14.9575,14.9862,14.9575,14.9862,365068.0
2018-07-10 14:05:00,15.67,15.68,15.66,15.68,192736.0,14.9862,14.9958,14.9766,14.9958,192736.0
2018-07-10 14:10:00,15.67,15.7,15.67,15.69,237444.0,14.9862,15.0149,14.9862,15.0053,237444.0
2018-07-10 14:15:00,15.69,15.69,15.65,15.68,215788.0,15.0053,15.0053,14.9671,14.9958,215788.0
2018-07-10 14:20:00,15.68,15.68,15.67,15.68,77684.0,14.9958,14.9958,14.9862,14.9958,77684.0
2018-07-10 14:25:00,15.68,15.72,15.67,15.7,295212.0,14.9958,15.034,14.9862,15.0149,295212.0
2018-07-10 14:30:00,15.7,15.71,15.69,15.7,160704.0,15.0149,15.0245,15.0053,15.0149,160704.0
2018-07-10 14:35:00,15.7,15.71,15.7,15.71,102400.0,15.0149,15.0245,15.0149,15.0245,102400.0
2018-07-10 14:40:00,15.7,15.72,15.69,15.69,357944.0,15.0149,15.034,15.0053,15.0053,357944.0
2018-07-10 14:45:00,15.69,15.72,15.67,15.72,198332.0,15.0053,15.034,14.9862,15.034,198332.0
2018-07-10 14:50:00,15.71,15.73,15.71,15.71,185712.0,15.0245,15.0436,15.0245,15.0245,185712.0
2018-07-10 14:55:00,15.71,15.76,15.71,15.75,398688.0,15.0245,15.0723,15.0245,15.0627,398688.0
2018-07-10 15:00:00,15.75,15.76,15.73,15.75,298780.0,15.0627,15.0723,15.0436,15.0627,298780.0
2018-07-10 15:05:00,15.75,15.75,15.74,15.75,44228.0,15.0627,15.0627,15.0531,15.0627,44228.0
2018-07-10 15:10:00,15.75,15.76,15.74,15.75,157756.0,15.0627,15.0723,15.0531,15.0627,157756.0
2018-07-10 15:15:00,15.75,15.76,15.74,15.75,161540.0,15.0627,15.0723,15.0531,15.0627,161540.0
2018-07-10 15:20:00,15.75,15.75,15.74,15.74,104844.0,15.0627,15.0627,15.0531,15.0531,104844.0
2018-07-10 15:25:00,15.74,15.75,15.7,15.72,295836.0,15.0531,15.0627,15.0149,15.034,295836.0
2018-07-10 15:30:00,15.72,15.75,15.72,15.75,289252.0,15.034,15.0627,15.034,15.0627,289252.0
2018-07-10 15:35:00,15.75,15.76,15.74,15.74,371104.0,15.0627,15.0723,15.0531,15.0531,371104.0
2018-07-10 15:40:00,15.74,15.74,15.71,15.71,463856.0,15.0531,15.0531,15.0245,15.0245,463856.0
2018-07-10 15:45:00,15.71,15.71,15.68,15.69,558140.0,15.0245,15.0245,14.9958,15.0053,558140.0
2018-07-10 15:50:00,15.7,15.75,15.7,15.74,367380.0,15.0149,15.0627,15.0149,15.0531,367380.0
2018-07-10 15:55:00,15.74,15.76,15.72,15.73,933244.0,15.0531,15.0723,15.034,15.0436,933244.0
2018-07-11 09:30:00,15.38,15.49,15.32,15.48,2754948.0,14.7089,14.8141,14.6515,14.8045,2754948.0
2018-07-11 09:35:00,15.48,15.56,15.48,15.51,1993256.0,14.8045,14.881,14.8045,14.8332,1993256.0
2018-07-11 09:40:00,15.51,15.51,15.45,15.46,1261848.0,14.8332,14.8332,14.7758,14.7854,1261848.0
2018-07-11 09:45:00,15.46,15.5,15.43,15.47,678132.0,14.7854,14.8236,14.7567,14.7949,678132.0
2018-07-11 09:50:00,15.47,15.54,15.47,15.52,866124.0,14.7949,14.8619,14.7949,14.8427,866124.0
2018-07-11 09:55:00,15.52,15.54,15.47,15.49,841252.0,14.8427,14.8619,14.7949,14.8141,841252.0
2018-07-11 10:00:00,15.5,15.62,15.49,15.59,1086400.0,14.8236,14.9384,14.8141,14.9097,1086400.0
2018-07-11 10:05:00,15.59,15.6,15.55,15.56,458308.0,14.9097,14.9193,14.8714,14.881,458308.0
2018-07-11 10:10:00,15.56,15.56,15.51,15.54,595608.0,14.881,14.881,14.8332,14.8619,595608.0
2018-07-11 10:15:00,15.54,15.63,15.54,15.63,493776.0,14.8619,14.9479,14.8619,14.9479,493776.0
2018-07-11 10:20:00,15.63,15.64,15.62,15.63,669928.0,14.9479,14.9575,14.9384,14.9479,669928.0
2018-07-11 10:25:00,15.63,15.65,15.62,15.64,523660.0,14.9479,14.9671,14.9384,14.9575,523660.0
2018-07-11 10:30:00,15.64,15.67,15.61,15.62,494492.0,14.9575,14.9862,14.9288,14.9384,494492.0
2018-07-11 10:35:00,15.62,15.65,15.62,15.63,165460.0,14.9384,14.9671,14.9384,14.9479,165460.0
2018-07-11 10:40:00,15.63,15.63,15.59,15.6,763376.0,14.9479,14.9479,14.9097,14.9193,763376.0
2018-07-11 10:45:00,15.6,15.6,15.53,15.55,701776.0,14.9193,14.9193,14.8523,14.8714,701776.0
2018-07-11 10:50:00,15.55,15.57,15.55,15.55,524212.0,14.8714,14.8906,14.8714,14.8714,524212.0
2018-07-11 10:55:00,15.55,15.6,15.54,15.6,714956.0,14.8714,14.9193,14.8619,14.9193,714956.0
2018-07-11 11:00:00,15.6,15.64,15.57,15.58,645760.0,14.9193,14.9575,14.8906,14.9001,645760.0
2018-07-11 11:05:00,15.57,15.59,15.56,15.56,239240.0,14.8906,14.9097,14.881,14.881,239240.0
2018-07-11 11:10:00,15.56,15.56,15.49,15.51,889612.0,14.881,14.881,14.8141,14.8332,889612.0
2018-07-11 11:15:00,15.51,15.54,15.48,15.5,529096.0,14.8332,14.8619,14.8045,14.8236,529096.0
2018-07-11 11:20:00,15.5,15.51,15.44,15.48,559164.0,14.8236,14.8332,14.7662,14.8045,559164.0
2018-07-11 11:25:00,15.49,15.49,15.45,15.45,437004.0,14.8141,14.8141,14.7758,14.7758,437004.0
2018-07-11 11:30:00,15.45,15.45,15.4,15.44,724232.0,14.7758,14.7758,14.728,14.7662,724232.0
2018-07-11 11:35:00,15.44,15.5,15.44,15.47,402868.0,14.7662,14.8236,14.7662,14.7949,402868.0
2018-07-11 11:40:00,15.47,15.49,15.42,15.43,358256.0,14.7949,14.8141,14.7471,14.7567,358256.0
2018-07-11 11:45:00,15.42,15.46,15.38,15.46,572668.0,14.7471,14.7854,14.7089,14.7854,572668.0
2018-07-11 11:50:00,15.46,15.5,15.45,15.47,256036.0,14.7854,14.8236,14.7758,14.7949,256036.0
2018-07-11 11:55:00,15.47,15.52,15.43,15.44,638824.0,14.7949,14.8427,14.7567,14.7662,638824.0
2018-07-11 12:00:00,15.44,15.47,15.41,15.43,401812.0,14.7662,14.7949,14.7375,14.7567,401812.0
2018-07-11 12:05:00,15.43,15.45,15.4,15.41,317924.0,14.7567,14.7758,14.728,14.7375,317924.0
2018-07-11 12:10:00,15.4,15.45,15.4,15.42,254204.0,14.728,14.7758,14.728,14.7471,254204.0
2018-07-11 12:15:00,15.42,15.45,15.37,15.43,492376.0,14.7471,14.7758,14.6993,14.7567,492376.0
2018-07-11 12:20:00,15.43,15.46,15.42,15.44,430332.0,14.7567,14.7854,14.7471,14.7662,430332.0
2018-07-11 12:25:00,15.44,15.47,15.43,15.47,175100.0,14.7662,14.7949,14.7567,14.7949,175100.0
2018-07-11 12:30:00,15.47,15.52,15.46,15.51,350868.0,14.7949,14.8427,14.7854,14.8332,350868.0
2018-07-11 12:35:00,15.51,15.52,15.5,15.52,169368.0,14.8332,14.8427,14.8236,14.8427,169368.0
2018-07-11 12:40:00,15.52,15.53,15.51,15.51,139368.0,14.8427,14.8523,14.8332,14.8332,139368.0
2018-07-11 12:45:00,15.5,15.55,15.48,15.52,358532.0,14.8236,14.8714,14.8045,14.8427,358532.0
2018-07-11 12:50:00,15.53,15.53,15.5,15.52,176508.0,14.8523,14.8523,14.8236,14.8427,176508.0
2018-07-11 12:55:00,15.51,15.51,15.46,15.48,270160.0,14.8332,14.8332,14.7854,14.8045,270160.0
2018-07-11 13:00:00,15.49,15.51,15.48,15.49,287240.0,14.8141,14.8332,14.8045,14.8141,287240.0
2018-07-11 13:05:00,15.49,15.51,15.47,15.48,190408.0,14.8141,14.8332,14.7949,14.8045,190408.0
2018-07-11 13:10:00,15.47,15.49,15.45,15.48,318836.0,14.7949,14.8141,14.7758,14.8045,318836.0
2018-07-11 13:15:00,15.49,15.51,15.47,15.51,95160.0,14.8141,14.8332,14.7949,14.8332,95160.0
2018-07-11 13:20:00,15.51,15.58,15.5,15.58,571236.0,14.8332,14.9001,14.8236,14.9001,571236.0
2018-07-11 13:25:00,15.58,15.6,15.56,15.58,313960.0,14.9001,14.9193,14.881,14.9001,313960.0
2018-07-11 13:30:00,15.58,15.61,15.56,15.57,300300.0,14.9001,14.9288,14.881,14.8906,300300.0
2018-07-11 13:35:00,15.57,15.58,15.55,15.55,236836.0,14.8906,14.9001,14.8714,14.8714,236836.0
2018-07-11 13:40:00,15.55,15.58,15.54,15.56,267188.0,14.8714,14.9001,14.8619,14.881,267188.0
2018-07-11 13:45:00,15.56,15.56,15.52,15.52,104824.0,14.881,14.881,14.8427,14.8427,104824.0
2018-07-11 13:50:00,15.52,15.52,15.48,15.49,212756.0,14.8427,14.8427,14.8045,14.8141,212756.0
2018-07-11 13:55:00,15.49,15.5,15.47,15.48,227768.0,14.8141,14.8236,14.7949,14.8045,227768.0
2018-07-11 14:00:00,15.48,15.53,15.48,15.49,276496.0,14.8045,14.8523,14.8045,14.8141,276496.0
2018-07-11 14:05:00,15.5,15.52,15.47,15.48,148736.0,14.8236,14.8427,14.7949,14.8045,148736.0
2018-07-11 14:10:00,15.48,15.48,15.41,15.42,449572.0,14.8045,14.8045,14.7375,14.7471,449572.0
2018-07-11 14:15:00,15.42,15.45,15.42,15.45,272580.0,14.7471,14.7758,14.7471,14.7758,272580.0
2018-07-11 14:20:00,15.45,15.52,15.45,15.5,257080.0,14.7758,14.8427,14.7758,14.8236,257080.0
2018-07-11 14:25:00,15.5,15.53,15.5,15.53,305636.0,14.8236,14.8523,14.8236,14.8523,305636.0
2018-07-11 14:30:00,15.53,15.55,15.52,15.53,237052.0,14.8523,14.8714,14.8427,14.8523,237052.0
2018-07-11 14:35:00,15.53,15.55,15.52,15.54,134596.0,14.8523,14.8714,14.8427,14.8619,134596.0
2018-07-11 14:40:00,15.54,15.56,15.52,15.56,278672.0,14.8619,14.881,14.8427,14.881,278672.0
2018-07-11 14:45:00,15.56,15.57,15.54,15.54,131592.0,14.881,14.8906,14.8619,14.8619,131592.0
2018-07-11 14:50:00,15.54,15.56,15.53,15.55,222100.0,14.8619,14.881,14.8523,14.8714,222100.0
2018-07-11 14:55:00,15.55,15.56,15.51,15.53,149692.0,14.8714,14.881,14.8332,14.8523,149692.0
2018-07-11 15:00:00,15.53,15.55,15.51,15.53,178832.0,14.8523,14.8714,14.8332,14.8523,178832.0
2018-07-11 15:05:00,15.54,15.58,15.54,15.56,460860.0,14.8619,14.9001,14.8619,14.881,460860.0
2018-07-11 15:10:00,15.57,15.57,15.53,15.54,419972.0,14.8906,14.8906,14.8523,14.8619,419972.0
2018-07-11 15:15:00,15.54,15.56,15.51,15.53,455136.0,14.8619,14.881,14.8332,14.8523,455136.0
2018-07-11 15:20:00,15.53,15.53,15.49,15.53,337116.0,14.8523,14.8523,14.8141,14.8523,337116.0
2018-07-11 15:25:00,15.53,15.54,15.5,15.51,115996.0,14.8523,14.8619,14.8236,14.8332,115996.0
2018-07-11 15:30:00,15.51,15.55,15.51,15.55,420124.0,14.8332,14.8714,14.8332,14.8714,420124.0
2018-07-11 15:35:00,15.55,15.56,15.53,15.55,439056.0,14.8714,14.881,14.8523,14.8714,439056.0
2018-07-11 15:40:00,15.55,15.55,15.52,15.53,414752.0,14.8714,14.8714,14.8427,14.8523,414752.0
2018-07-11 15:45:00,15.53,15.57,15.53,15.56,524396.0,14.8523,14.8906,14.8523,14.881,524396.0
2018-07-11 15:50:00,15.56,15.56,15.49,15.51,926744.0,14.881,14.881,14.8141,14.8332,926744.0
2018-07-11 15:55:00,15.51,15.53,15.48,15.49,1306508.0,14.8332,14.8523,14.8045,14.8141,1306508.0
2018-07-12 09:30:00,15.69,15.75,15.66,15.74,2335984.0,15.0053,15.0627,14.9766,15.0531,2335984.0
2018-07-12 09:35:00,15.74,15.8,15.71,15.79,1531224.0,15.0531,15.1105,15.0245,15.101,1531224.0
2018-07-12 09:40:00,15.79,15.8,15.75,15.76,1103004.0,15.101,15.1105,15.0627,15.0723,1103004.0
2018-07-12 09:45:00,15.76,15.77,15.71,15.76,770284.0,15.0723,15.0818,15.0245,15.0723,770284.0
2018-07-12 09:50:00,15.76,15.82,15.76,15.81,1127948.0,15.0723,15.1297,15.0723,15.1201,1127948.0
2018-07-12 09:55:00,15.81,15.86,15.81,15.84,1156624.0,15.1201,15.1679,15.1201,15.1488,1156624.0
2018-07-12 10:00:00,15.84,15.89,15.84,15.89,1365212.0,15.1488,15.1966,15.1488,15.1966,1365212.0
2018-07-12 10:05:00,15.89,15.92,15.88,15.91,771824.0,15.1966,15.2253,15.187,15.2157,771824.0
2018-07-12 10:10:00,15.92,15.93,15.89,15.89,554084.0,15.2253,15.2349,15.1966,15.1966,554084.0
2018-07-12 10:15:00,15.9,15.94,15.89,15.92,518912.0,15.2062,15.2444,15.1966,15.2253,518912.0
2018-07-12 10:20:00,15.92,15.94,15.9,15.92,324132.0,15.2253,15.2444,15.2062,15.2253,324132.0
2018-07-12 10:25:00,15.91,15.99,15.9,15.99,1085632.0,15.2157,15.2922,15.2062,15.2922,1085632.0
2018-07-12 10:30:00,15.99,16.01,15.99,16.01,927744.0,15.2922,15.3114,15.2922,15.3114,927744.0
2018-07-12 10:35:00,16.0,16.02,15.97,16.0,401852.0,15.3018,15.3209,15.2731,15.3018,401852.0
2018-07-12 10:40:00,16.0,16.02,15.98,15.98,288056.0,15.3018,15.3209,15.2827,15.2827,288056.0
2018-07-12 10:45:00,15.98,16.0,15.95,15.96,514492.0,15.2827,15.3018,15.254,15.2635,514492.0
2018-07-12 10:50:00,15.96,15.98,15.94,15.96,611392.0,15.2635,15.2827,15.2444,15.2635,611392.0
2018-07-12 10:55:00,15.96,15.97,15.93,15.94,303268.0,15.2635,15.2731,15.2349,15.2444,303268.0
2018-07-12 11:00:00,15.94,15.99,15.94,15.99,462124.0,15.2444,15.2922,15.2444,15.2922,462124.0
2018-07-12 11:05:00,15.99,16.01,15.98,16.0,373228.0,15.2922,15.3114,15.2827,15.3018,373228.0
2018-07-12 11:10:00,16.0,16.05,15.98,16.03,910416.0,15.3018,15.3496,15.2827,15.3305,910416.0
2018-07-12 11:15:00,16.03,16.03,16.0,16.02,467176.0,15.3305,15.3305,15.3018,15.3209,467176.0
2018-07-12 11:20:00,16.02,16.02,15.99,16.0,419412.0,15.3209,15.3209,15.2922,15.3018,419412.0
2018-07-12 11:25:00,16.0,16.04,15.99,16.03,291144.0,15.3018,15.3401,15.2922,15.3305,291144.0
2018-07-12 11:30:00,16.03,16.04,16.02,16.02,285352.0,15.3305,15.3401,15.3209,15.3209,285352.0
2018-07-12 11:35:00,16.02,16.03,15.98,16.02,355612.0,15.3209,15.3305,15.2827,15.3209,355612.0
2018-07-12 11:40:00,16.03,16.03,16.0,16.02,356724.0,15.3305,15.3305,15.3018,15.3209,356724.0
2018-07-12 11:45:00,16.02,16.07,16.01,16.07,749468.0,15.3209,15.3687,15.3114,15.3687,749468.0
2018-07-12 11:50:00,16.06,16.09,16.05,16.08,417740.0,15.3592,15.3879,15.3496,15.3783,417740.0
2018-07-12 11:55:00,16.08,16.13,16.07,16.12,1211280.0,15.3783,15.4261,15.3687,15.4166,1211280.0
2018-07-12 12:00:00,16.13,16.14,16.12,16.13,270740.0,15.4261,15.4357,15.4166,15.4261,270740.0
2018-07-12 12:05:00,16.13,16.14,16.11,16.13,169272.0,15.4261,15.4357,15.407,15.4261,169272.0
2018-07-12 12:10:00,16.13,16.16,16.13,16.15,442164.0,15.4261,15.4548,15.4261,15.4453,442164.0
2018-07-12 12:15:00,16.15,16.16,16.14,16.15,252728.0,15.4453,15.4548,15.4357,15.4453,252728.0
2018-07-12 12:20:00,16.15,16.16,16.13,16.13,215168.0,15.4453,15.4548,15.4261,15.4261,215168.0
2018-07-12 12:25:00,16.13,16.14,16.13,16.14,343784.0,15.4261,15.4357,15.4261,15.4357,343784.0
2018-07-12 12:30:00,16.14,16.16,16.13,16.13,241576.0,15.4357,15.4548,15.4261,15.4261,241576.0
2018-07-12 12:35:00,16.14,16.14,16.11,16.11,250956.0,15.4357,15.4357,15.407,15.407,250956.0
2018-07-12 12:40:00,16.11,16.13,16.06,16.1,830632.0,15.407,15.4261,15.3592,15.3974,830632.0
2018-07-12 12:45:00,16.09,16.12,16.09,16.12,234084.0,15.3879,15.4166,15.3879,15.4166,234084.0
2018-07-12 12:50:00,16.13,16.15,16.12,16.15,246852.0,15.4261,15.4453,15.4166,15.4453,246852.0
2018-07-12 12:55:00,16.15,16.17,16.15,16.15,482264.0,15.4453,15.4644,15.4453,15.4453,482264.0
2018-07-12 13:00:00,16.16,16.18,16.14,16.17,328212.0,15.4548,15.4739,15.4357,15.4644,328212.0
2018-07-12 13:05:00,16.17,16.18,16.14,16.15,413088.0,15.4644,15.4739,15.4357,15.4453,413088.0
2018-07-12 13:10:00,16.15,16.16,16.14,16.15,110752.0,15.4453,15.4548,15.4357,15.4453,110752.0
2018-07-12 13:15:00,16.15,16.17,16.15,16.16,204928.0,15.4453,15.4644,15.4453,15.4548,204928.0
2018-07-12 13:20:00,16.16,16.16,16.13,16.15,197492.0,15.4548,15.4548,15.4261,15.4453,197492.0
2018-07-12 13:25:00,16.15,16.2,16.15,16.19,457532.0,15.4453,15.4931,15.4453,15.4835,457532.0
2018-07-12 13:30:00,16.19,16.2,16.15,16.17,338100.0,15.4835,15.4931,15.4453,15.4644,338100.0
2018-07-12 13:35:00,16.16,16.2,16.16,16.2,155320.0,15.4548,15.4931,15.4548,15.4931,155320.0
2018-07-12 13:40:00,16.2,16.21,16.18,16.18,208452.0,15.4931,15.5026,15.4739,15.4739,208452.0
2018-07-12 13:45:00,16.18,16.2,16.17,16.17,213196.0,15.4739,15.4931,15.4644,15.4644,213196.0
2018-07-12 13:50:00,16.18,16.18,16.14,16.16,227648.0,15.4739,15.4739,15.4357,15.4548,227648.0
2018-07-12 13:55:00,16.16,16.16,16.11,16.13,254036.0,15.4548,15.4548,15.407,15.4261,254036.0
2018-07-12 14:00:00,16.13,16.15,16.11,16.13,299384.0,15.4261,15.4453,15.407,15.4261,299384.0
2018-07-12 14:05:00,16.13,16.13,16.09,16.1,355616.0,15.4261,15.4261,15.3879,15.3974,355616.0
2018-07-12 14:10:00,16.1,16.14,16.1,16.13,331736.0,15.3974,15.4357,15.3974,15.4261,331736.0
2018-07-12 14:15:00,16.14,16.17,16.14,16.16,259852.0,15.4357,15.4644,15.4357,15.4548,259852.0
2018-07-12 14:20:00,16.16,16.18,16.16,16.17,220764.0,15.4548,15.4739,15.4548,15.4644,220764.0
2018-07-12 14:25:00,16.18,16.19,16.18,16.18,158596.0,15.4739,15.4835,15.4739,15.4739,158596.0
2018-07-12 14:30:00,16.18,16.19,16.16,16.18,181260.0,15.4739,15.4835,15.4548,15.4739,181260.0
2018-07-12 14:35:00,16.19,16.19,16.16,16.17,130280.0,15.4835,15.4835,15.4548,15.4644,130280.0
2018-07-12 14:40:00,16.18,16.18,16.16,16.16,112756.0,15.4739,15.4739,15.4548,15.4548,112756.0
2018-07-12 14:45:00,16.17,16.18,16.16,16.18,103884.0,15.4644,15.4739,15.4548,15.4739,103884.0
2018-07-12 14:50:00,16.17,16.21,16.17,16.2,301740.0,15.4644,15.5026,15.4644,15.4931,301740.0
2018-07-12 14:55:00,16.2,16.21,16.18,16.2,227784.0,15.4931,15.5026,15.4739,15.4931,227784.0
2018-07-12 15:00:00,16.2,16.23,16.2,16.22,280672.0,15.4931,15.5218,15.4931,15.5122,280672.0
2018-07-12 15:05:00,16.22,16.23,16.21,16.21,192816.0,15.5122,15.5218,15.5026,15.5026,192816.0
2018-07-12 15:10:00,16.21,16.21,16.16,16.18,291380.0,15.5026,15.5026,15.4548,15.4739,291380.0
2018-07-12 15:15:00,16.18,16.21,16.18,16.2,143276.0,15.4739,15.5026,15.4739,15.4931,143276.0
2018-07-12 15:20:00,16.19,16.19,16.13,16.14,236944.0,15.4835,15.4835,15.4261,15.4357,236944.0
2018-07-12 15:25:00,16.14,16.19,16.14,16.19,377216.0,15.4357,15.4835,15.4357,15.4835,377216.0
2018-07-12 15:30:00,16.19,16.21,16.19,16.2,399452.0,15.4835,15.5026,15.4835,15.4931,399452.0
2018-07-12 15:35:00,16.2,16.21,16.2,16.21,260948.0,15.4931,15.5026,15.4931,15.5026,260948.0
2018-07-12 15:40:00,16.21,16.23,16.2,16.2,629940.0,15.5026,15.5218,15.4931,15.4931,629940.0
2018-07-12 15:45:00,16.2,16.25,16.19,16.24,573748.0,15.4931,15.5409,15.4835,15.5313,573748.0
2018-07-12 15:50:00,16.24,16.24,16.21,16.23,559120.0,15.5313,15.5313,15.5026,15.5218,559120.0
2018-07-12 15:55:00,16.23,16.28,16.23,16.26,2344032.0,15.5218,15.5696,15.5218,15.5505,2344032.0
2018-07-13 09:30:00,16.27,16.34,16.27,16.32,2185540.0,15.56,15.627,15.56,15.6078,2185540.0
2018-07-13 09:35:00,16.32,16.34,16.27,16.32,928488.0,15.6078,15.627,15.56,15.6078,928488.0
2018-07-13 09:40:00,16.32,16.33,16.27,16.28,994976.0,15.6078,15.6174,15.56,15.5696,994976.0
2018-07-13 09:45:00,16.28,16.3,16.22,16.29,1327940.0,15.5696,15.5887,15.5122,15.5791,1327940.0
2018-07-13 09:50:00,16.29,16.3,16.19,16.19,940132.0,15.5791,15.5887,15.4835,15.4835,940132.0
2018-07-13 09:55:00,16.2,16.2,16.15,16.19,1105692.0,15.4931,15.4931,15.4453,15.4835,1105692.0
2018-07-13 10:00:00,16.18,16.27,16.17,16.26,898488.0,15.4739,15.56,15.4644,15.5505,898488.0
2018-07-13 10:05:00,16.26,16.32,16.25,16.32,1047008.0,15.5505,15.6078,15.5409,15.6078,1047008.0
2018-07-13 10:10:00,16.32,16.34,16.29,16.32,972412.0,15.6078,15.627,15.5791,15.6078,972412.0
2018-07-13 10:15:00,16.32,16.34,16.27,16.28,426168.0,15.6078,15.627,15.56,15.5696,426168.0
2018-07-13 10:20:00,16.28,16.34,16.27,16.33,396648.0,15.5696,15.627,15.56,15.6174,396648.0
2018-07-13 10:25:00,16.33,16.37,16.32,16.35,843752.0,15.6174,15.6557,15.6078,15.6365,843752.0
2018-07-13 10:30:00,16.35,16.36,16.33,16.34,331392.0,15.6365,15.6461,15.6174,15.627,331392.0
2018-07-13 10:35:00,16.34,16.37,16.33,16.37,376720.0,15.627,15.6557,15.6174,15.6557,376720.0
2018-07-13 10:40:00,16.37,16.39,16.34,16.35,961828.0,15.6557,15.6748,15.627,15.6365,961828.0
2018-07-13 10:45:00,16.35,16.36,16.32,16.33,379548.0,15.6365,15.6461,15.6078,15.6174,379548.0
2018-07-13 10:50:00,16.33,16.36,16.31,16.35,379832.0,15.6174,15.6461,15.5983,15.6365,379832.0
2018-07-13 10:55:00,16.35,16.35,16.32,16.33,268928.0,15.6365,15.6365,15.6078,15.6174,268928.0
2018-07-13 11:00:00,16.33,16.35,16.32,16.34,208444.0,15.6174,15.6365,15.6078,15.627,208444.0
2018-07-13 11:05:00,16.34,16.36,16.33,16.33,246728.0,15.627,15.6461,15.6174,15.6174,246728.0
2018-07-13 11:10:00,16.33,16.37,16.33,16.36,367260.0,15.6174,15.6557,15.6174,15.6461,367260.0
2018-07-13 11:15:00,16.36,16.38,16.35,16.38,423076.0,15.6461,15.6652,15.6365,15.6652,423076.0
2018-07-13 11:20:00,16.37,16.38,16.35,16.38,295508.0,15.6557,15.6652,15.6365,15.6652,295508.0
2018-07-13 11:25:00,16.38,16.4,16.38,16.39,384260.0,15.6652,15.6843,15.6652,15.6748,384260.0
2018-07-13 11:30:00,16.39,16.41,16.38,16.39,391996.0,15.6748,15.6939,15.6652,15.6748,391996.0
2018-07-13 11:35:00,16.39,16.41,16.38,16.4,207840.0,15.6748,15.6939,15.6652,15.6843,207840.0
2018-07-13 11:40:00,16.4,16.41,16.32,16.39,902596.0,15.6843,15.6939,15.6078,15.6748,902596.0
2018-07-13 11:45:00,16.39,16.4,16.32,16.36,503128.0,15.6748,15.6843,15.6078,15.6461,503128.0
2018-07-13 11:50:00,16.36,16.37,16.35,16.37,146848.0,15.6461,15.6557,15.6365,15.6557,146848.0
2018-07-13 11:55:00,16.37,16.38,16.34,16.37,194188.0,15.6557,15.6652,15.627,15.6557,194188.0
2018-07-13 12:00:00,16.37,16.38,16.35,16.37,176632.0,15.6557,15.6652,15.6365,15.6557,176632.0
2018-07-13 12:05:00,16.37,16.4,16.36,16.39,251120.0,15.6557,15.6843,15.6461,15.6748,251120.0
2018-07-13 12:10:00,16.39,16.4,16.38,16.4,231528.0,15.6748,15.6843,15.6652,15.6843,231528.0
2018-07-13 12:15:00,16.4,16.41,16.39,16.4,175452.0,15.6843,15.6939,15.6748,15.6843,175452.0
2018-07-13 12:20:00,16.4,16.4,16.36,16.36,248388.0,15.6843,15.6843,15.6461,15.6461,248388.0
2018-07-13 12:25:00,16.36,16.38,16.35,16.38,173712.0,15.6461,15.6652,15.6365,15.6652,173712.0
2018-07-13 12:30:00,16.38,16.38,16.35,16.36,246220.0,15.6652,15.6652,15.6365,15.6461,246220.0
2018-07-13 12:35:00,16.36,16.36,16.34,16.34,226984.0,15.6461,15.6461,15.627,15.627,226984.0
2018-07-13 12:40:00,16.34,16.36,16.34,16.36,285732.0,15.627,15.6461,15.627,15.6461,285732.0
2018-07-13 12:45:00,16.36,16.39,16.36,16.36,408488.0,15.6461,15.6748,15.6461,15.6461,408488.0
2018-07-13 12:50:00,16.36,16.37,16.33,16.36,204984.0,15.6461,15.6557,15.6174,15.6461,204984.0
2018-07-13 12:55:00,16.36,16.37,16.35,16.36,269208.0,15.6461,15.6557,15.6365,15.6461,269208.0
2018-07-13 13:00:00,16.36,16.36,16.35,16.35,292900.0,15.6461,15.6461,15.6365,15.6365,292900.0
2018-07-13 13:05:00,16.35,16.35,16.31,16.31,291924.0,15.6365,15.6365,15.5983,15.5983,291924.0
2018-07-13 13:10:00,16.31,16.32,16.28,16.29,324744.0,15.5983,15.6078,15.5696,15.5791,324744.0
2018-07-13 13:15:00,16.29,16.29,16.27,16.28,246412.0,15.5791,15.5791,15.56,15.5696,246412.0
2018-07-13 13:20:00,16.29,16.31,16.28,16.3,314356.0,15.5791,15.5983,15.5696,15.5887,314356.0
2018-07-13 13:25:00,16.3,16.31,16.29,16.29,79568.0,15.5887,15.5983,15.5791,15.5791,79568.0
2018-07-13 13:30:00,16.29,16.3,16.26,16.27,196380.0,15.5791,15.5887,15.5505,15.56,196380.0
2018-07-13 13:35:00,16.27,16.29,16.26,16.28,267852.0,15.56,15.5791,15.5505,15.5696,267852.0
2018-07-13 13:40:00,16.28,16.28,16.25,16.28,133852.0,15.5696,15.5696,15.5409,15.5696,133852.0
2018-07-13 13:45:00,16.27,16.27,16.24,16.24,267740.0,15.56,15.56,15.5313,15.5313,267740.0
2018-07-13 13:50:00,16.24,16.28,16.24,16.28,217412.0,15.5313,15.5696,15.5313,15.5696,217412.0
2018-07-13 13:55:00,16.28,16.28,16.26,16.27,189644.0,15.5696,15.5696,15.5505,15.56,189644.0
2018-07-13 14:00:00,16.27,16.27,16.25,16.27,199896.0,15.56,15.56,15.5409,15.56,199896.0
2018-07-13 14:05:00,16.27,16.29,16.27,16.27,120140.0,15.56,15.5791,15.56,15.56,120140.0
2018-07-13 14:10:00,16.27,16.29,16.27,16.29,73844.0,15.56,15.5791,15.56,15.5791,73844.0
2018-07-13 14:15:00,16.28,16.28,16.25,16.26,85916.0,15.5696,15.5696,15.5409,15.5505,85916.0
2018-07-13 14:20:00,16.26,16.28,16.25,16.26,103552.0,15.5505,15.5696,15.5409,15.5505,103552.0
2018-07-13 14:25:00,16.26,16.27,16.24,16.26,322808.0,15.5505,15.56,15.5313,15.5505,322808.0
2018-07-13 14:30:00,16.26,16.26,16.25,16.26,71388.0,15.5505,15.5505,15.5409,15.5505,71388.0
2018-07-13 14:35:00,16.25,16.26,16.24,16.26,159216.0,15.5409,15.5505,15.5313,15.5505,159216.0
2018-07-13 14:40:00,16.26,16.28,16.26,16.27,180280.0,15.5505,15.5696,15.5505,15.56,180280.0
2018-07-13 14:45:00,16.27,16.28,16.26,16.28,389356.0,15.56,15.5696,15.5505,15.5696,389356.0
2018-07-13 14:50:00,16.28,16.3,16.28,16.3,222696.0,15.5696,15.5887,15.5696,15.5887,222696.0
2018-07-13 14:55:00,16.29,16.3,16.29,16.29,271524.0,15.5791,15.5887,15.5791,15.5791,271524.0
2018-07-13 15:00:00,16.29,16.31,16.28,16.31,137236.0,15.5791,15.5983,15.5696,15.5983,137236.0
2018-07-13 15:05:00,16.31,16.31,16.3,16.31,256828.0,15.5983,15.5983,15.5887,15.5983,256828.0
2018-07-13 15:10:00,16.31,16.31,16.29,16.3,176680.0,15.5983,15.5983,15.5791,15.5887,176680.0
2018-07-13 15:15:00,16.3,16.32,16.3,16.31,181240.0,15.5887,15.6078,15.5887,15.5983,181240.0
2018-07-13 15:20:00,16.3,16.32,16.3,16.31,194808.0,15.5887,15.6078,15.5887,15.5983,194808.0
2018-07-13 15:25:00,16.31,16.32,16.3,16.32,207820.0,15.5983,15.6078,15.5887,15.6078,207820.0
2018-07-13 15:30:00,16.31,16.35,16.31,16.35,291032.0,15.5983,15.6365,15.5983,15.6365,291032.0
2018-07-13 15:35:00,16.35,16.36,16.34,16.36,325140.0,15.6365,15.6461,15.627,15.6461,325140.0
2018-07-13 15:40:00,16.36,16.36,16.34,16.34,307992.0,15.6461,15.6461,15.627,15.627,307992.0
2018-07-13 15:45:00,16.34,16.34,16.32,16.32,291524.0,15.627,15.627,15.6078,15.6078,291524.0
2018-07-13 15:50:00,16.33,16.36,16.32,16.34,454284.0,15.6174,15.6461,15.6078,15.627,454284.0
2018-07-13 15:55:00,16.34,16.36,16.32,16.32,785852.0,15.627,15.6461,15.6078,15.6078,785852.0
2018-07-16 09:30:00,16.33,16.41,16.31,16.39,1782900.0,15.6174,15.6939,15.5983,15.6748,1782900.0
2018-07-16 09:35:00,16.38,16.42,16.36,16.4,948360.0,15.6652,15.7035,15.6461,15.6843,948360.0
2018-07-16 09:40:00,16.4,16.4,16.33,16.38,1224412.0,15.6843,15.6843,15.6174,15.6652,1224412.0
2018-07-16 09:45:00,16.38,16.38,16.25,16.34,1211916.0,15.6652,15.6652,15.5409,15.627,1211916.0
2018-07-16 09:50:00,16.33,16.39,16.32,16.35,670256.0,15.6174,15.6748,15.6078,15.6365,670256.0
2018-07-16 09:55:00,16.35,16.37,16.33,16.36,397816.0,15.6365,15.6557,15.6174,15.6461,397816.0
2018-07-16 10:00:00,16.36,16.4,16.34,16.38,417156.0,15.6461,15.6843,15.627,15.6652,417156.0
2018-07-16 10:05:00,16.39,16.4,16.34,16.35,395972.0,15.6748,15.6843,15.627,15.6365,395972.0
2018-07-16 10:10:00,16.35,16.36,16.31,16.31,344836.0,15.6365,15.6461,15.5983,15.5983,344836.0
2018-07-16 10:15:00,16.31,16.34,16.31,16.32,436260.0,15.5983,15.627,15.5983,15.6078,436260.0
2018-07-16 10:20:00,16.32,16.34,16.25,16.26,434080.0,15.6078,15.627,15.5409,15.5505,434080.0
2018-07-16 10:25:00,16.26,16.33,16.26,16.33,418584.0,15.5505,15.6174,15.5505,15.6174,418584.0
2018-07-16 10:30:00,16.33,16.36,16.31,16.36,348768.0,15.6174,15.6461,15.5983,15.6461,348768.0
2018-07-16 10:35:00,16.35,16.36,16.33,16.35,196128.0,15.6365,15.6461,15.6174,15.6365,196128.0
2018-07-16 10:40:00,16.34,16.35,16.31,16.32,209584.0,15.627,15.6365,15.5983,15.6078,209584.0
2018-07-16 10:45:00,16.32,16.32,16.27,16.28,281816.0,15.6078,15.6078,15.56,15.5696,281816.0
2018-07-16 10:50:00,16.27,16.29,16.25,16.27,319512.0,15.56,15.5791,15.5409,15.56,319512.0
2018-07-16 10:55:00,16.27,16.28,16.21,16.21,663036.0,15.56,15.5696,15.5026,15.5026,663036.0
2018-07-16 11:00:00,16.21,16.26,16.21,16.25,464904.0,15.5026,15.5505,15.5026,15.5409,464904.0
2018-07-16 11:05:00,16.25,16.25,16.21,16.23,201856.0,15.5409,15.5409,15.5026,15.5218,201856.0
2018-07-16 11:10:00,16.23,16.26,16.22,16.25,305192.0,15.5218,15.5505,15.5122,15.5409,305192.0
2018-07-16 11:15:00,16.25,16.27,16.23,16.27,168684.0,15.5409,15.56,15.5218,15.56,168684.0
2018-07-16 11:20:00,16.26,16.28,16.26,16.27,90440.0,15.5505,15.5696,15.5505,15.56,90440.0
2018-07-16 11:25:00,16.27,16.27,16.25,16.25,84340.0,15.56,15.56,15.5409,15.5409,84340.0
2018-07-16 11:30:00,16.25,16.26,16.24,16.25,130692.0,15.5409,15.5505,15.5313,15.5409,130692.0
2018-07-16 11:35:00,16.24,16.3,16.24,16.3,381568.0,15.5313,15.5887,15.5313,15.5887,381568.0
2018-07-16 11:40:00,16.3,16.3,16.28,16.29,156224.0,15.5887,15.5887,15.5696,15.5791,156224.0
2018-07-16 11:45:00,16.28,16.29,16.24,16.27,133212.0,15.5696,15.5791,15.5313,15.56,133212.0
2018-07-16 11:50:00,16.27,16.29,16.27,16.28,138596.0,15.56,15.5791,15.56,15.5696,138596.0
2018-07-16 11:55:00,16.27,16.29,16.27,16.28,67672.0,15.56,15.5791,15.56,15.5696,67672.0
2018-07-16 12:00:00,16.28,16.28,16.24,16.25,148656.0,15.5696,15.5696,15.5313,15.5409,148656.0
2018-07-16 12:05:00,16.25,16.28,16.24,16.25,121220.0,15.5409,15.5696,15.5313,15.5409,121220.0
2018-07-16 12:10:00,16.25,16.26,16.23,16.26,132696.0,15.5409,15.5505,15.5218,15.5505,132696.0
2018-07-16 12:15:00,16.26,16.28,16.25,16.28,155196.0,15.5505,15.5696,15.5409,15.5696,155196.0
2018-07-16 12:20:00,16.28,16.34,16.28,16.34,472156.0,15.5696,15.627,15.5696,15.627,472156.0
2018-07-16 12:25:00,16.34,16.35,16.33,16.35,215660.0,15.627,15.6365,15.6174,15.6365,215660.0
2018-07-16 12:30:00,16.35,16.36,16.32,16.32,231188.0,15.6365,15.6461,15.6078,15.6078,231188.0
2018-07-16 12:35:00,16.32,16.34,16.32,16.32,170572.0,15.6078,15.627,15.6078,15.6078,170572.0
2018-07-16 12:40:00,16.32,16.32,16.3,16.3,156472.0,15.6078,15.6078,15.5887,15.5887,156472.0
2018-07-16 12:45:00,16.3,16.31,16.29,16.29,53440.0,15.5887,15.5983,15.5791,15.5791,53440.0
2018-07-16 12:50:00,16.3,16.31,16.29,16.3,171536.0,15.5887,15.5983,15.5791,15.5887,171536.0
2018-07-16 12:55:00,16.3,16.32,16.3,16.31,67220.0,15.5887,15.6078,15.5887,15.5983,67220.0
2018-07-16 13:00:00,16.31,16.31,16.3,16.3,80396.0,15.5983,15.5983,15.5887,15.5887,80396.0
2018-07-16 13:05:00,16.31,16.32,16.3,16.3,208876.0,15.5983,15.6078,15.5887,15.5887,208876.0
2018-07-16 13:10:00,16.29,16.31,16.28,16.28,238620.0,15.5791,15.5983,15.5696,15.5696,238620.0
2018-07-16 13:15:00,16.28,16.3,16.28,16.3,146188.0,15.5696,15.5887,15.5696,15.5887,146188.0
2018-07-16 13:20:00,16.3,16.31,16.27,16.27,155492.0,15.5887,15.5983,15.56,15.56,155492.0
2018-07-16 13:25:00,16.27,16.28,16.25,16.27,133780.0,15.56,15.5696,15.5409,15.56,133780.0
2018-07-16 13:30:00,16.28,16.28,16.26,16.27,58196.0,15.5696,15.5696,15.5505,15.56,58196.0
2018-07-16 13:35:00,16.27,16.31,16.27,16.31,283540.0,15.56,15.5983,15.56,15.5983,283540.0
2018-07-16 13:40:00,16.31,16.31,16.29,16.29,81616.0,15.5983,15.5983,15.5791,15.5791,81616.0
2018-07-16 13:45:00,16.29,16.3,16.28,16.28,73464.0,15.5791,15.5887,15.5696,15.5696,73464.0
2018-07-16 13:50:00,16.28,16.28,16.25,16.26,102288.0,15.5696,15.5696,15.5409,15.5505,102288.0
2018-07-16 13:55:00,16.26,16.28,16.25,16.27,140268.0,15.5505,15.5696,15.5409,15.56,140268.0
2018-07-16 14:00:00,16.28,16.29,16.25,16.25,131792.0,15.5696,15.5791,15.5409,15.5409,131792.0
2018-07-16 14:05:00,16.25,16.28,16.25,16.27,276120.0,15.5409,15.5696,15.5409,15.56,276120.0
2018-07-16 14:10:00,16.27,16.28,16.24,16.27,733968.0,15.56,15.5696,15.5313,15.56,733968.0
2018-07-16 14:15:00,16.27,16.28,16.26,16.28,87044.0,15.56,15.5696,15.5505,15.5696,87044.0
2018-07-16 14:20:00,16.28,16.29,16.26,16.27,48976.0,15.5696,15.5791,15.5505,15.56,48976.0
2018-07-16 14:25:00,16.27,16.27,16.24,16.24,84172.0,15.56,15.56,15.5313,15.5313,84172.0
2018-07-16 14:30:00,16.24,16.25,16.23,16.24,189760.0,15.5313,15.5409,15.5218,15.5313,189760.0
2018-07-16 14:35:00,16.24,16.24,16.22,16.22,420288.0,15.5313,15.5313,15.5122,15.5122,420288.0
2018-07-16 14:40:00,16.22,16.22,16.14,16.17,815792.0,15.5122,15.5122,15.4357,15.4644,815792.0
2018-07-16 14:45:00,16.17,16.17,16.14,16.17,332444.0,15.4644,15.4644,15.4357,15.4644,332444.0
2018-07-16 14:50:00,16.17,16.18,16.13,16.15,420400.0,15.4644,15.4739,15.4261,15.4453,420400.0
2018-07-16 14:55:00,16.15,16.18,16.15,16.16,153288.0,15.4453,15.4739,15.4453,15.4548,153288.0
2018-07-16 15:00:00,16.16,16.17,16.12,16.14,421524.0,15.4548,15.4644,15.4166,15.4357,421524.0
2018-07-16 15:05:00,16.14,16.19,16.14,16.18,220264.0,15.4357,15.4835,15.4357,15.4739,220264.0
2018-07-16 15:10:00,16.19,16.2,16.17,16.2,135020.0,15.4835,15.4931,15.4644,15.4931,135020.0
2018-07-16 15:15:00,16.2,16.2,16.16,16.17,208140.0,15.4931,15.4931,15.4548,15.4644,208140.0
2018-07-16 15:20:00,16.17,16.18,16.16,16.17,71968.0,15.4644,15.4739,15.4548,15.4644,71968.0
2018-07-16 15:25:00,16.17,16.17,16.14,16.15,287916.0,15.4644,15.4644,15.4357,15.4453,287916.0
2018-07-16 15:30:00,16.16,16.2,16.16,16.2,400776.0,15.4548,15.4931,15.4548,15.4931,400776.0
2018-07-16 15:35:00,16.19,16.21,16.18,16.21,413948.0,15.4835,15.5026,15.4739,15.5026,413948.0
2018-07-16 15:40:00,16.21,16.22,16.2,16.2,532684.0,15.5026,15.5122,15.4931,15.4931,532684.0
2018-07-16 15:45:00,16.2,16.2,16.18,16.19,318492.0,15.4931,15.4931,15.4739,15.4835,318492.0
2018-07-16 15:50:00,16.18,16.23,16.16,16.16,513768.0,15.4739,15.5218,15.4548,15.4548,513768.0
2018-07-16 15:55:00,16.16,16.23,16.16,16.21,831588.0,15.4548,15.5218,15.4548,15.5026,831588.0
2018-07-17 09:30:00,15.7,15.83,15.7,15.82,2427504.0,15.0149,15.1392,15.0149,15.1297,2427504.0
2018-07-17 09:35:00,15.82,15.86,15.8,15.85,938900.0,15.1297,15.1679,15.1105,15.1583,938900.0
2018-07-17 09:40:00,15.86,15.95,15.85,15.92,820760.0,15.1679,15.254,15.1583,15.2253,820760.0
2018-07-17 09:45:00,15.93,15.95,15.91,15.93,687668.0,15.2349,15.254,15.2157,15.2349,687668.0
2018-07-17 09:50:00,15.92,15.97,15.92,15.96,584216.0,15.2253,15.2731,15.2253,15.2635,584216.0
2018-07-17 09:55:00,15.97,15.99,15.96,15.98,804452.0,15.2731,15.2922,15.2635,15.2827,804452.0
2018-07-17 10:00:00,15.99,16.03,15.97,15.99,742544.0,15.2922,15.3305,15.2731,15.2922,742544.0
2018-07-17 10:05:00,15.99,16.03,15.96,16.03,547780.0,15.2922,15.3305,15.2635,15.3305,547780.0
2018-07-17 10:10:00,16.03,16.04,15.99,16.04,451912.0,15.3305,15.3401,15.2922,15.3401,451912.0
2018-07-17 10:15:00,16.04,16.07,16.03,16.06,962276.0,15.3401,15.3687,15.3305,15.3592,962276.0
2018-07-17 10:20:00,16.05,16.06,16.02,16.04,475932.0,15.3496,15.3592,15.3209,15.3401,475932.0
2018-07-17 10:25:00,16.04,16.06,16.03,16.06,241404.0,15.3401,15.3592,15.3305,15.3592,241404.0
2018-07-17 10:30:00,16.06,16.11,16.05,16.09,746256.0,15.3592,15.407,15.3496,15.3879,746256.0
2018-07-17 10:35:00,16.08,16.1,16.08,16.08,304728.0,15.3783,15.3974,15.3783,15.3783,304728.0
2018-07-17 10:40:00,16.08,16.13,16.06,16.12,467876.0,15.3783,15.4261,15.3592,15.4166,467876.0
2018-07-17 10:45:00,16.13,16.15,16.12,16.13,464248.0,15.4261,15.4453,15.4166,15.4261,464248.0
2018-07-17 10:50:00,16.13,16.17,16.12,16.16,526364.0,15.4261,15.4644,15.4166,15.4548,526364.0
2018-07-17 10:55:00,16.16,16.21,16.15,16.18,897048.0,15.4548,15.5026,15.4453,15.4739,897048.0
2018-07-17 11:00:00,16.18,16.22,16.17,16.22,534804.0,15.4739,15.5122,15.4644,15.5122,534804.0
2018-07-17 11:05:00,16.21,16.26,16.2,16.24,495564.0,15.5026,15.5505,15.4931,15.5313,495564.0
2018-07-17 11:10:00,16.24,16.25,16.23,16.24,293688.0,15.5313,15.5409,15.5218,15.5313,293688.0
2018-07-17 11:15:00,16.24,16.24,16.21,16.21,315324.0,15.5313,15.5313,15.5026,15.5026,315324.0
2018-07-17 11:20:00,16.21,16.24,16.21,16.24,202592.0,15.5026,15.5313,15.5026,15.5313,202592.0
2018-07-17 11:25:00,16.24,16.25,16.2,16.22,232064.0,15.5313,15.5409,15.4931,15.5122,232064.0
2018-07-17 11:30:00,16.22,16.24,16.2,16.22,366004.0,15.5122,15.5313,15.4931,15.5122,366004.0
2018-07-17 11:35:00,16.22,16.23,16.2,16.22,222344.0,15.5122,15.5218,15.4931,15.5122,222344.0
2018-07-17 11:40:00,16.23,16.27,16.22,16.27,450880.0,15.5218,15.56,15.5122,15.56,450880.0
2018-07-17 11:45:00,16.27,16.31,16.27,16.3,422832.0,15.56,15.5983,15.56,15.5887,422832.0
2018-07-17 11:50:00,16.3,16.32,16.29,16.31,814876.0,15.5887,15.6078,15.5791,15.5983,814876.0
2018-07-17 11:55:00,16.31,16.34,16.31,16.34,625112.0,15.5983,15.627,15.5983,15.627,625112.0
2018-07-17 12:00:00,16.34,16.34,16.29,16.3,257576.0,15.627,15.627,15.5791,15.5887,257576.0
2018-07-17 12:05:00,16.3,16.32,16.29,16.32,184452.0,15.5887,15.6078,15.5791,15.6078,184452.0
2018-07-17 12:10:00,16.32,16.33,16.31,16.32,258816.0,15.6078,15.6174,15.5983,15.6078,258816.0
2018-07-17 12:15:00,16.32,16.42,16.32,16.41,1126892.0,15.6078,15.7035,15.6078,15.6939,1126892.0
2018-07-17 12:20:00,16.41,16.46,16.41,16.45,647544.0,15.6939,15.7417,15.6939,15.7322,647544.0
2018-07-17 12:25:00,16.45,16.52,16.44,16.51,1166600.0,15.7322,15.7991,15.7226,15.7895,1166600.0
2018-07-17 12:30:00,16.52,16.52,16.47,16.48,635864.0,15.7991,15.7991,15.7513,15.7609,635864.0
2018-07-17 12:35:00,16.48,16.49,16.46,16.46,277388.0,15.7609,15.7704,15.7417,15.7417,277388.0
2018-07-17 12:40:00,16.46,16.48,16.45,16.46,337536.0,15.7417,15.7609,15.7322,15.7417,337536.0
2018-07-17 12:45:00,16.46,16.47,16.43,16.46,413560.0,15.7417,15.7513,15.713,15.7417,413560.0
2018-07-17 12:50:00,16.46,16.49,16.46,16.48,194336.0,15.7417,15.7704,15.7417,15.7609,194336.0
2018-07-17 12:55:00,16.48,16.48,16.43,16.45,269096.0,15.7609,15.7609,15.713,15.7322,269096.0
2018-07-17 13:00:00,16.45,16.47,16.45,16.46,381036.0,15.7322,15.7513,15.7322,15.7417,381036.0
2018-07-17 13:05:00,16.47,16.49,16.46,16.48,251364.0,15.7513,15.7704,15.7417,15.7609,251364.0
2018-07-17 13:10:00,16.49,16.54,16.49,16.54,517068.0,15.7704,15.8182,15.7704,15.8182,517068.0
2018-07-17 13:15:00,16.54,16.54,16.49,16.5,330744.0,15.8182,15.8182,15.7704,15.78,330744.0
2018-07-17 13:20:00,16.5,16.5,16.47,16.49,300140.0,15.78,15.78,15.7513,15.7704,300140.0
2018-07-17 13:25:00,16.49,16.53,16.49,16.52,151120.0,15.7704,15.8087,15.7704,15.7991,151120.0
2018-07-17 13:30:00,16.52,16.53,16.5,16.5,245576.0,15.7991,15.8087,15.78,15.78,245576.0
2018-07-17 13:35:00,16.51,16.54,16.51,16.53,252360.0,15.7895,15.8182,15.7895,15.8087,252360.0
2018-07-17 13:40:00,16.53,16.53,16.5,16.53,244252.0,15.8087,15.8087,15.78,15.8087,244252.0
2018-07-17 13:45:00,16.53,16.56,16.53,16.54,521716.0,15.8087,15.8374,15.8087,15.8182,521716.0
2018-07-17 13:50:00,16.54,16.55,16.53,16.53,246940.0,15.8182,15.8278,15.8087,15.8087,246940.0
2018-07-17 13:55:00,16.53,16.53,16.48,16.5,555396.0,15.8087,15.8087,15.7609,15.78,555396.0
2018-07-17 14:00:00,16.5,16.5,16.46,16.47,266564.0,15.78,15.78,15.7417,15.7513,266564.0
2018-07-17 14:05:00,16.47,16.51,16.47,16.5,186608.0,15.7513,15.7895,15.7513,15.78,186608.0
2018-07-17 14:10:00,16.5,16.5,16.47,16.49,247388.0,15.78,15.78,15.7513,15.7704,247388.0
2018-07-17 14:15:00,16.49,16.5,16.48,16.49,131924.0,15.7704,15.78,15.7609,15.7704,131924.0
2018-07-17 14:20:00,16.49,16.52,16.49,16.52,167336.0,15.7704,15.7991,15.7704,15.7991,167336.0
2018-07-17 14:25:00,16.51,16.53,16.51,16.51,177616.0,15.7895,15.8087,15.7895,15.7895,177616.0
2018-07-17 14:30:00,16.5,16.53,16.5,16.53,295956.0,15.78,15.8087,15.78,15.8087,295956.0
2018-07-17 14:35:00,16.53,16.53,16.5,16.5,282552.0,15.8087,15.8087,15.78,15.78,282552.0
2018-07-17 14:40:00,16.5,16.53,16.5,16.53,121188.0,15.78,15.8087,15.78,15.8087,121188.0
2018-07-17 14:45:00,16.52,16.55,16.52,16.52,263012.0,15.7991,15.8278,15.7991,15.7991,263012.0
2018-07-17 14:50:00,16.53,16.53,16.48,16.51,220568.0,15.8087,15.8087,15.7609,15.7895,220568.0
2018-07-17 14:55:00,16.51,16.52,16.45,16.46,351696.0,15.7895,15.7991,15.7322,15.7417,351696.0
2018-07-17 15:00:00,16.46,16.47,16.44,16.46,368696.0,15.7417,15.7513,15.7226,15.7417,368696.0
2018-07-17 15:05:00,16.46,16.5,16.45,16.5,249828.0,15.7417,15.78,15.7322,15.78,249828.0
2018-07-17 15:10:00,16.49,16.53,16.49,16.53,269628.0,15.7704,15.8087,15.7704,15.8087,269628.0
2018-07-17 15:15:00,16.53,16.53,16.51,16.53,303264.0,15.8087,15.8087,15.7895,15.8087,303264.0
2018-07-17 15:20:00,16.53,16.58,16.52,16.57,612868.0,15.8087,15.8565,15.7991,15.8469,612868.0
2018-07-17 15:25:00,16.58,16.58,16.55,16.55,280884.0,15.8565,15.8565,15.8278,15.8278,280884.0
2018-07-17 15:30:00,16.55,16.56,16.53,16.55,187100.0,15.8278,15.8374,15.8087,15.8278,187100.0
2018-07-17 15:35:00,16.55,16.57,16.53,16.57,240352.0,15.8278,15.8469,15.8087,15.8469,240352.0
2018-07-17 15:40:00,16.56,16.6,16.56,16.6,455684.0,15.8374,15.8756,15.8374,15.8756,455684.0
2018-07-17 15:45:00,16.6,16.6,16.57,16.58,247532.0,15.8756,15.8756,15.8469,15.8565,247532.0
2018-07-17 15:50:00,16.58,16.58,16.5,16.52,508800.0,15.8565,15.8565,15.78,15.7991,508800.0
2018-07-17 15:55:00,16.52,16.53,16.5,16.51,642460.0,15.7991,15.8087,15.78,15.7895,642460.0
2018-07-18 09:30:00,16.5,16.55,16.49,16.5,1238072.0,15.78,15.8278,15.7704,15.78,1238072.0
2018-07-18 09:35:00,16.5,16.52,16.42,16.47,1121048.0,15.78,15.7991,15.7035,15.7513,1121048.0
2018-07-18 09:40:00,16.47,16.48,16.36,16.41,1078540.0,15.7513,15.7609,15.6461,15.6939,1078540.0
2018-07-18 09:45:00,16.42,16.44,16.36,16.42,695780.0,15.7035,15.7226,15.6461,15.7035,695780.0
2018-07-18 09:50:00,16.42,16.42,16.36,16.37,476896.0,15.7035,15.7035,15.6461,15.6557,476896.0
2018-07-18 09:55:00,16.37,16.4,16.32,16.39,511540.0,15.6557,15.6843,15.6078,15.6748,511540.0
2018-07-18 10:00:00,16.38,16.43,16.38,16.41,460896.0,15.6652,15.713,15.6652,15.6939,460896.0
2018-07-18 10:05:00,16.41,16.41,16.35,16.38,405944.0,15.6939,15.6939,15.6365,15.6652,405944.0
2018-07-18 10:10:00,16.38,16.39,16.33,16.33,249196.0,15.6652,15.6748,15.6174,15.6174,249196.0
2018-07-18 10:15:00,16.33,16.33,16.26,16.29,1062384.0,15.6174,15.6174,15.5505,15.5791,1062384.0
2018-07-18 10:20:00,16.3,16.3,16.28,16.29,232120.0,15.5887,15.5887,15.5696,15.5791,232120.0
2018-07-18 10:25:00,16.3,16.38,16.29,16.34,339084.0,15.5887,15.6652,15.5791,15.627,339084.0
2018-07-18 10:30:00,16.34,16.35,16.3,16.3,191260.0,15.627,15.6365,15.5887,15.5887,191260.0
2018-07-18 10:35:00,16.3,16.34,16.25,16.34,436040.0,15.5887,15.627,15.5409,15.627,436040.0
2018-07-18 10:40:00,16.34,16.36,16.32,16.36,297520.0,15.627,15.6461,15.6078,15.6461,297520.0
2018-07-18 10:45:00,16.36,16.36,16.32,16.34,166484.0,15.6461,15.6461,15.6078,15.627,166484.0
2018-07-18 10:50:00,16.34,16.35,16.3,16.33,179568.0,15.627,15.6365,15.5887,15.6174,179568.0
2018-07-18 10:55:00,16.33,16.37,16.32,16.35,159776.0,15.6174,15.6557,15.6078,15.6365,159776.0
2018-07-18 11:00:00,16.35,16.37,16.32,16.36,301816.0,15.6365,15.6557,15.6078,15.6461,301816.0
2018-07-18 11:05:00,16.36,16.4,16.36,16.4,281748.0,15.6461,15.6843,15.6461,15.6843,281748.0
2018-07-18 11:10:00,16.4,16.41,16.38,16.4,351860.0,15.6843,15.6939,15.6652,15.6843,351860.0
2018-07-18 11:15:00,16.4,16.46,16.4,16.43,416788.0,15.6843,15.7417,15.6843,15.713,416788.0
2018-07-18 11:20:00,16.43,16.45,16.41,16.41,202104.0,15.713,15.7322,15.6939,15.6939,202104.0
2018-07-18 11:25:00,16.42,16.42,16.39,16.42,183396.0,15.7035,15.7035,15.6748,15.7035,183396.0
2018-07-18 11:30:00,16.42,16.46,16.41,16.45,249192.0,15.7035,15.7417,15.6939,15.7322,249192.0
2018-07-18 11:35:00,16.45,16.45,16.43,16.43,180480.0,15.7322,15.7322,15.713,15.713,180480.0
2018-07-18 11:40:00,16.43,16.43,16.4,16.42,201864.0,15.713,15.713,15.6843,15.7035,201864.0
2018-07-18 11:45:00,16.42,16.43,16.41,16.41,135592.0,15.7035,15.713,15.6939,15.6939,135592.0
2018-07-18 11:50:00,16.41,16.44,16.4,16.43,97684.0,15.6939,15.7226,15.6843,15.713,97684.0
2018-07-18 11:55:00,16.43,16.46,16.42,16.45,279636.0,15.713,15.7417,15.7035,15.7322,279636.0
2018-07-18 12:00:00,16.44,16.45,16.42,16.43,61096.0,15.7226,15.7322,15.7035,15.713,61096.0
2018-07-18 12:05:00,16.43,16.46,16.43,16.45,245588.0,15.713,15.7417,15.713,15.7322,245588.0
2018-07-18 12:10:00,16.45,16.46,16.41,16.41,145596.0,15.7322,15.7417,15.6939,15.6939,145596.0
2018-07-18 12:15:00,16.41,16.42,16.35,16.36,353728.0,15.6939,15.7035,15.6365,15.6461,353728.0
2018-07-18 12:20:00,16.36,16.4,16.36,16.39,148388.0,15.6461,15.6843,15.6461,15.6748,148388.0
2018-07-18 12:25:00,16.4,16.41,16.38,16.41,140932.0,15.6843,15.6939,15.6652,15.6939,140932.0
2018-07-18 12:30:00,16.41,16.43,16.41,16.42,148792.0,15.6939,15.713,15.6939,15.7035,148792.0
2018-07-18 12:35:00,16.42,16.42,16.38,16.41,135900.0,15.7035,15.7035,15.6652,15.6939,135900.0
2018-07-18 12:40:00,16.4,16.42,16.4,16.41,43140.0,15.6843,15.7035,15.6843,15.6939,43140.0
2018-07-18 12:45:00,16.41,16.44,16.41,16.44,116776.0,15.6939,15.7226,15.6939,15.7226,116776.0
2018-07-18 12:50:00,16.44,16.46,16.43,16.46,152952.0,15.7226,15.7417,15.713,15.7417,152952.0
2018-07-18 12:55:00,16.46,16.46,16.42,16.43,123964.0,15.7417,15.7417,15.7035,15.713,123964.0
2018-07-18 13:00:00,16.43,16.45,16.41,16.45,262916.0,15.713,15.7322,15.6939,15.7322,262916.0
2018-07-18 13:05:00,16.45,16.45,16.43,16.44,76056.0,15.7322,15.7322,15.713,15.7226,76056.0
2018-07-18 13:10:00,16.43,16.45,16.42,16.42,92632.0,15.713,15.7322,15.7035,15.7035,92632.0
2018-07-18 13:15:00,16.42,16.43,16.42,16.43,53252.0,15.7035,15.713,15.7035,15.713,53252.0
2018-07-18 13:20:00,16.43,16.46,16.43,16.46,185916.0,15.713,15.7417,15.713,15.7417,185916.0
2018-07-18 13:25:00,16.46,16.46,16.44,16.45,129812.0,15.7417,15.7417,15.7226,15.7322,129812.0
2018-07-18 13:30:00,16.45,16.45,16.43,16.43,271144.0,15.7322,15.7322,15.713,15.713,271144.0
2018-07-18 13:35:00,16.44,16.45,16.42,16.42,159292.0,15.7226,15.7322,15.7035,15.7035,159292.0
2018-07-18 13:40:00,16.42,16.43,16.41,16.41,106532.0,15.7035,15.713,15.6939,15.6939,106532.0
2018-07-18 13:45:00,16.41,16.42,16.41,16.42,87552.0,15.6939,15.7035,15.6939,15.7035,87552.0
2018-07-18 13:50:00,16.42,16.42,16.38,16.41,668548.0,15.7035,15.7035,15.6652,15.6939,668548.0
2018-07-18 13:55:00,16.41,16.45,16.4,16.44,213500.0,15.6939,15.7322,15.6843,15.7226,213500.0
2018-07-18 14:00:00,16.44,16.46,16.43,16.46,704148.0,15.7226,15.7417,15.713,15.7417,704148.0
2018-07-18 14:05:00,16.46,16.49,16.46,16.48,327080.0,15.7417,15.7704,15.7417,15.7609,327080.0
2018-07-18 14:10:00,16.48,16.48,16.45,16.45,245960.0,15.7609,15.7609,15.7322,15.7322,245960.0
2018-07-18 14:15:00,16.45,16.46,16.42,16.43,175564.0,15.7322,15.7417,15.7035,15.713,175564.0
2018-07-18 14:20:00,16.43,16.46,16.43,16.43,127456.0,15.713,15.7417,15.713,15.713,127456.0
2018-07-18 14:25:00,16.44,16.47,16.44,16.46,96824.0,15.7226,15.7513,15.7226,15.7417,96824.0
2018-07-18 14:30:00,16.46,16.46,16.43,16.44,284296.0,15.7417,15.7417,15.713,15.7226,284296.0
2018-07-18 14:35:00,16.43,16.43,16.42,16.43,153400.0,15.713,15.713,15.7035,15.713,153400.0
2018-07-18 14:40:00,16.42,16.43,16.41,16.43,48996.0,15.7035,15.713,15.6939,15.713,48996.0
2018-07-18 14:45:00,16.42,16.45,16.42,16.43,124452.0,15.7035,15.7322,15.7035,15.713,124452.0
2018-07-18 14:50:00,16.43,16.43,16.39,16.43,311204.0,15.713,15.713,15.6748,15.713,311204.0
2018-07-18 14:55:00,16.43,16.43,16.39,16.43,98580.0,15.713,15.713,15.6748,15.713,98580.0
2018-07-18 15:00:00,16.43,16.45,16.41,16.44,121836.0,15.713,15.7322,15.6939,15.7226,121836.0
2018-07-18 15:05:00,16.45,16.45,16.43,16.45,166988.0,15.7322,15.7322,15.713,15.7322,166988.0
2018-07-18 15:10:00,16.45,16.46,16.43,16.45,223912.0,15.7322,15.7417,15.713,15.7322,223912.0
2018-07-18 15:15:00,16.43,16.46,16.43,16.45,120720.0,15.713,15.7417,15.713,15.7322,120720.0
2018-07-18 15:20:00,16.44,16.46,16.44,16.45,85404.0,15.7226,15.7417,15.7226,15.7322,85404.0
2018-07-18 15:25:00,16.45,16.45,16.42,16.43,184480.0,15.7322,15.7322,15.7035,15.713,184480.0
2018-07-18 15:30:00,16.43,16.45,16.41,16.42,193432.0,15.713,15.7322,15.6939,15.7035,193432.0
2018-07-18 15:35:00,16.42,16.43,16.41,16.41,131176.0,15.7035,15.713,15.6939,15.6939,131176.0
2018-07-18 15:40:00,16.41,16.42,16.4,16.42,112080.0,15.6939,15.7035,15.6843,15.7035,112080.0
2018-07-18 15:45:00,16.42,16.44,16.42,16.44,439468.0,15.7035,15.7226,15.7035,15.7226,439468.0
2018-07-18 15:50:00,16.43,16.46,16.42,16.44,421408.0,15.713,15.7417,15.7035,15.7226,421408.0
2018-07-18 15:55:00,16.44,16.45,16.39,16.41,782672.0,15.7226,15.7322,15.6748,15.6939,782672.0
2018-07-19 09:30:00,16.24,16.34,16.21,16.34,1700724.0,15.5313,15.627,15.5026,15.627,1700724.0
2018-07-19 09:35:00,16.34,16.39,16.34,16.38,741968.0,15.627,15.6748,15.627,15.6652,741968.0
2018-07-19 09:40:00,16.38,16.38,16.3,16.32,612204.0,15.6652,15.6652,15.5887,15.6078,612204.0
2018-07-19 09:45:00,16.32,16.36,16.26,16.27,1073832.0,15.6078,15.6461,15.5505,15.56,1073832.0
2018-07-19 09:50:00,16.26,16.28,16.15,16.18,1355300.0,15.5505,15.5696,15.4453,15.4739,1355300.0
2018-07-19 09:55:00,16.18,16.2,16.12,16.19,1100148.0,15.4739,15.4931,15.4166,15.4835,1100148.0
2018-07-19 10:00:00,16.18,16.2,16.16,16.18,548300.0,15.4739,15.4931,15.4548,15.4739,548300.0
2018-07-19 10:05:00,16.17,16.2,16.14,16.15,556176.0,15.4644,15.4931,15.4357,15.4453,556176.0
2018-07-19 10:10:00,16.14,16.23,16.14,16.22,677140.0,15.4357,15.5218,15.4357,15.5122,677140.0
2018-07-19 10:15:00,16.22,16.26,16.18,16.25,615880.0,15.5122,15.5505,15.4739,15.5409,615880.0
2018-07-19 10:20:00,16.25,16.25,16.21,16.22,504352.0,15.5409,15.5409,15.5026,15.5122,504352.0
2018-07-19 10:25:00,16.22,16.23,16.18,16.21,309100.0,15.5122,15.5218,15.4739,15.5026,309100.0
2018-07-19 10:30:00,16.21,16.22,16.14,16.15,343444.0,15.5026,15.5122,15.4357,15.4453,343444.0
2018-07-19 10:35:00,16.15,16.18,16.13,16.15,461636.0,15.4453,15.4739,15.4261,15.4453,461636.0
2018-07-19 10:40:00,16.15,16.19,16.14,16.15,537484.0,15.4453,15.4835,15.4357,15.4453,537484.0
2018-07-19 10:45:00,16.15,16.2,16.15,16.17,268448.0,15.4453,15.4931,15.4453,15.4644,268448.0
2018-07-19 10:50:00,16.17,16.21,16.14,16.2,350316.0,15.4644,15.5026,15.4357,15.4931,350316.0
2018-07-19 10:55:00,16.2,16.25,16.19,16.23,699004.0,15.4931,15.5409,15.4835,15.5218,699004.0
2018-07-19 11:00:00,16.23,16.26,16.23,16.24,317172.0,15.5218,15.5505,15.5218,15.5313,317172.0
2018-07-19 11:05:00,16.24,16.3,16.23,16.28,400500.0,15.5313,15.5887,15.5218,15.5696,400500.0
2018-07-19 11:10:00,16.28,16.28,16.25,16.25,210264.0,15.5696,15.5696,15.5409,15.5409,210264.0
2018-07-19 11:15:00,16.26,16.28,16.24,16.28,232100.0,15.5505,15.5696,15.5313,15.5696,232100.0
2018-07-19 11:20:00,16.28,16.32,16.27,16.31,374080.0,15.5696,15.6078,15.56,15.5983,374080.0
2018-07-19 11:25:00,16.31,16.33,16.29,16.3,1354068.0,15.5983,15.6174,15.5791,15.5887,1354068.0
2018-07-19 11:30:00,16.29,16.31,16.27,16.3,937064.0,15.5791,15.5983,15.56,15.5887,937064.0
2018-07-19 11:35:00,16.31,16.31,16.29,16.29,984624.0,15.5983,15.5983,15.5791,15.5791,984624.0
2018-07-19 11:40:00,16.29,16.33,16.28,16.32,434252.0,15.5791,15.6174,15.5696,15.6078,434252.0
2018-07-19 11:45:00,16.32,16.34,16.31,16.32,251640.0,15.6078,15.627,15.5983,15.6078,251640.0
2018-07-19 11:50:00,16.32,16.35,16.32,16.33,477404.0,15.6078,15.6365,15.6078,15.6174,477404.0
2018-07-19 11:55:00,16.34,16.34,16.3,16.3,1243524.0,15.627,15.627,15.5887,15.5887,1243524.0
2018-07-19 12:00:00,16.31,16.32,16.26,16.29,324468.0,15.5983,15.6078,15.5505,15.5791,324468.0
2018-07-19 12:05:00,16.28,16.28,16.25,16.26,633380.0,15.5696,15.5696,15.5409,15.5505,633380.0
2018-07-19 12:10:00,16.26,16.26,16.23,16.23,365572.0,15.5505,15.5505,15.5218,15.5218,365572.0
2018-07-19 12:15:00,16.23,16.25,16.23,16.23,227624.0,15.5218,15.5409,15.5218,15.5218,227624.0
2018-07-19 12:20:00,16.23,16.25,16.21,16.22,207504.0,15.5218,15.5409,15.5026,15.5122,207504.0
2018-07-19 12:25:00,16.21,16.23,16.19,16.22,297864.0,15.5026,15.5218,15.4835,15.5122,297864.0
2018-07-19 12:30:00,16.22,16.24,16.21,16.23,142368.0,15.5122,15.5313,15.5026,15.5218,142368.0
2018-07-19 12:35:00,16.24,16.24,16.21,16.22,98132.0,15.5313,15.5313,15.5026,15.5122,98132.0
2018-07-19 12:40:00,16.22,16.22,16.16,16.16,499988.0,15.5122,15.5122,15.4548,15.4548,499988.0
2018-07-19 12:45:00,16.16,16.16,16.1,16.13,721908.0,15.4548,15.4548,15.3974,15.4261,721908.0
2018-07-19 12:50:00,16.13,16.17,16.13,16.17,263656.0,15.4261,15.4644,15.4261,15.4644,263656.0
2018-07-19 12:55:00,16.17,16.18,16.15,16.17,186388.0,15.4644,15.4739,15.4453,15.4644,186388.0
2018-07-19 13:00:00,16.17,16.23,16.11,16.15,827764.0,15.4644,15.5218,15.407,15.4453,827764.0
2018-07-19 13:05:00,16.14,16.22,16.11,16.19,515236.0,15.4357,15.5122,15.407,15.4835,515236.0
2018-07-19 13:10:00,16.18,16.21,16.17,16.17,222716.0,15.4739,15.5026,15.4644,15.4644,222716.0
2018-07-19 13:15:00,16.18,16.22,16.17,16.22,231652.0,15.4739,15.5122,15.4644,15.5122,231652.0
2018-07-19 13:20:00,16.21,16.27,16.21,16.26,529084.0,15.5026,15.56,15.5026,15.5505,529084.0
2018-07-19 13:25:00,16.26,16.27,16.24,16.25,309428.0,15.5505,15.56,15.5313,15.5409,309428.0
2018-07-19 13:30:00,16.25,16.26,16.23,16.26,163632.0,15.5409,15.5505,15.5218,15.5505,163632.0
2018-07-19 13:35:00,16.26,16.31,16.26,16.29,606940.0,15.5505,15.5983,15.5505,15.5791,606940.0
2018-07-19 13:40:00,16.3,16.3,16.28,16.29,206172.0,15.5887,15.5887,15.5696,15.5791,206172.0
2018-07-19 13:45:00,16.29,16.29,16.27,16.27,58348.0,15.5791,15.5791,15.56,15.56,58348.0
2018-07-19 13:50:00,16.27,16.3,16.25,16.29,329588.0,15.56,15.5887,15.5409,15.5791,329588.0
2018-07-19 13:55:00,16.3,16.3,16.27,16.28,283860.0,15.5887,15.5887,15.56,15.5696,283860.0
2018-07-19 14:00:00,16.28,16.32,16.28,16.31,285500.0,15.5696,15.6078,15.5696,15.5983,285500.0
2018-07-19 14:05:00,16.31,16.32,16.29,16.3,271128.0,15.5983,15.6078,15.5791,15.5887,271128.0
2018-07-19 14:10:00,16.3,16.3,16.24,16.27,236012.0,15.5887,15.5887,15.5313,15.56,236012.0
2018-07-19 14:15:00,16.27,16.27,16.25,16.27,147932.0,15.56,15.56,15.5409,15.56,147932.0
2018-07-19 14:20:00,16.27,16.27,16.23,16.25,334008.0,15.56,15.56,15.5218,15.5409,334008.0
2018-07-19 14:25:00,16.25,16.25,16.22,16.24,217864.0,15.5409,15.5409,15.5122,15.5313,217864.0
2018-07-19 14:30:00,16.24,16.25,16.21,16.24,201692.0,15.5313,15.5409,15.5026,15.5313,201692.0
2018-07-19 14:35:00,16.24,16.24,16.2,16.21,174860.0,15.5313,15.5313,15.4931,15.5026,174860.0
2018-07-19 14:40:00,16.21,16.24,16.2,16.21,240232.0,15.5026,15.5313,15.4931,15.5026,240232.0
2018-07-19 14:45:00,16.21,16.22,16.18,16.2,285452.0,15.5026,15.5122,15.4739,15.4931,285452.0
2018-07-19 14:50:00,16.2,16.2,16.16,16.17,228144.0,15.4931,15.4931,15.4548,15.4644,228144.0
2018-07-19 14:55:00,16.17,16.21,16.16,16.21,211808.0,15.4644,15.5026,15.4548,15.5026,211808.0
2018-07-19 15:00:00,16.2,16.22,16.2,16.21,131452.0,15.4931,15.5122,15.4931,15.5026,131452.0
2018-07-19 15:05:00,16.21,16.22,16.18,16.18,173736.0,15.5026,15.5122,15.4739,15.4739,173736.0
2018-07-19 15:10:00,16.18,16.18,16.11,16.11,400724.0,15.4739,15.4739,15.407,15.407,400724.0
2018-07-19 15:15:00,16.11,16.13,16.1,16.11,349760.0,15.407,15.4261,15.3974,15.407,349760.0
2018-07-19 15:20:00,16.11,16.16,16.11,16.15,299940.0,15.407,15.4548,15.407,15.4453,299940.0
2018-07-19 15:25:00,16.15,16.16,16.11,16.16,394372.0,15.4453,15.4548,15.407,15.4548,394372.0
2018-07-19 15:30:00,16.16,16.2,16.13,16.18,382560.0,15.4548,15.4931,15.4261,15.4739,382560.0
2018-07-19 15:35:00,16.18,16.2,16.17,16.19,384612.0,15.4739,15.4931,15.4644,15.4835,384612.0
2018-07-19 15:40:00,16.19,16.21,16.16,16.2,370080.0,15.4835,15.5026,15.4548,15.4931,370080.0
2018-07-19 15:45:00,16.19,16.2,16.14,16.14,365288.0,15.4835,15.4931,15.4357,15.4357,365288.0
2018-07-19 15:50:00,16.14,16.16,16.1,16.13,884464.0,15.4357,15.4548,15.3974,15.4261,884464.0
2018-07-19 15:55:00,16.13,16.16,16.11,16.16,1133848.0,15.4261,15.4548,15.407,15.4548,1133848.0
2018-07-20 09:30:00,16.29,16.34,16.25,16.25,2313240.0,15.5791,15.627,15.5409,15.5409,2313240.0
2018-07-20 09:35:00,16.26,16.28,16.23,16.26,867948.0,15.5505,15.5696,15.5218,15.5505,867948.0
2018-07-20 09:40:00,16.26,16.31,16.25,16.29,1014884.0,15.5505,15.5983,15.5409,15.5791,1014884.0
2018-07-20 09:45:00,16.29,16.33,16.27,16.3,644292.0,15.5791,15.6174,15.56,15.5887,644292.0
2018-07-20 09:50:00,16.3,16.32,16.26,16.31,495528.0,15.5887,15.6078,15.5505,15.5983,495528.0
2018-07-20 09:55:00,16.32,16.32,16.28,16.31,251592.0,15.6078,15.6078,15.5696,15.5983,251592.0
2018-07-20 10:00:00,16.31,16.36,16.29,16.29,506636.0,15.5983,15.6461,15.5791,15.5791,506636.0
2018-07-20 10:05:00,16.3,16.31,16.27,16.27,347116.0,15.5887,15.5983,15.56,15.56,347116.0
2018-07-20 10:10:00,16.27,16.3,16.26,16.28,223056.0,15.56,15.5887,15.5505,15.5696,223056.0
2018-07-20 10:15:00,16.28,16.3,16.26,16.28,191088.0,15.5696,15.5887,15.5505,15.5696,191088.0
2018-07-20 10:20:00,16.27,16.32,16.25,16.31,229196.0,15.56,15.6078,15.5409,15.5983,229196.0
2018-07-20 10:25:00,16.31,16.35,16.3,16.35,391224.0,15.5983,15.6365,15.5887,15.6365,391224.0
2018-07-20 10:30:00,16.35,16.38,16.31,16.36,662208.0,15.6365,15.6652,15.5983,15.6461,662208.0
2018-07-20 10:35:00,16.36,16.39,16.35,16.38,432268.0,15.6461,15.6748,15.6365,15.6652,432268.0
2018-07-20 10:40:00,16.37,16.42,16.37,16.41,575636.0,15.6557,15.7035,15.6557,15.6939,575636.0
2018-07-20 10:45:00,16.41,16.46,16.41,16.43,568172.0,15.6939,15.7417,15.6939,15.713,568172.0
2018-07-20 10:50:00,16.43,16.43,16.39,16.39,456500.0,15.713,15.713,15.6748,15.6748,456500.0
2018-07-20 10:55:00,16.39,16.4,16.38,16.4,154500.0,15.6748,15.6843,15.6652,15.6843,154500.0
2018-07-20 11:00:00,16.41,16.42,16.36,16.36,361664.0,15.6939,15.7035,15.6461,15.6461,361664.0
2018-07-20 11:05:00,16.36,16.38,16.35,16.36,263820.0,15.6461,15.6652,15.6365,15.6461,263820.0
2018-07-20 11:10:00,16.36,16.39,16.35,16.39,268976.0,15.6461,15.6748,15.6365,15.6748,268976.0
2018-07-20 11:15:00,16.39,16.39,16.37,16.39,150232.0,15.6748,15.6748,15.6557,15.6748,150232.0
2018-07-20 11:20:00,16.38,16.43,16.38,16.43,378512.0,15.6652,15.713,15.6652,15.713,378512.0
2018-07-20 11:25:00,16.43,16.43,16.41,16.43,137348.0,15.713,15.713,15.6939,15.713,137348.0
2018-07-20 11:30:00,16.43,16.44,16.41,16.41,169652.0,15.713,15.7226,15.6939,15.6939,169652.0
2018-07-20 11:35:00,16.41,16.42,16.38,16.39,337236.0,15.6939,15.7035,15.6652,15.6748,337236.0
2018-07-20 11:40:00,16.38,16.39,16.37,16.37,185188.0,15.6652,15.6748,15.6557,15.6557,185188.0
2018-07-20 11:45:00,16.38,16.38,16.32,16.34,392908.0,15.6652,15.6652,15.6078,15.627,392908.0
2018-07-20 11:50:00,16.35,16.35,16.31,16.33,333428.0,15.6365,15.6365,15.5983,15.6174,333428.0
2018-07-20 11:55:00,16.32,16.33,16.31,16.32,167144.0,15.6078,15.6174,15.5983,15.6078,167144.0
2018-07-20 12:00:00,16.32,16.32,16.3,16.31,213664.0,15.6078,15.6078,15.5887,15.5983,213664.0
2018-07-20 12:05:00,16.31,16.31,16.24,16.27,503944.0,15.5983,15.5983,15.5313,15.56,503944.0
2018-07-20 12:10:00,16.28,16.28,16.2,16.23,447916.0,15.5696,15.5696,15.4931,15.5218,447916.0
2018-07-20 12:15:00,16.22,16.24,16.22,16.24,298228.0,15.5122,15.5313,15.5122,15.5313,298228.0
2018-07-20 12:20:00,16.24,16.25,16.23,16.23,311856.0,15.5313,15.5409,15.5218,15.5218,311856.0
2018-07-20 12:25:00,16.23,16.24,16.22,16.23,214192.0,15.5218,15.5313,15.5122,15.5218,214192.0
2018-07-20 12:30:00,16.22,16.22,16.19,16.22,339172.0,15.5122,15.5122,15.4835,15.5122,339172.0
2018-07-20 12:35:00,16.22,16.24,16.2,16.23,229344.0,15.5122,15.5313,15.4931,15.5218,229344.0
2018-07-20 12:40:00,16.23,16.25,16.22,16.24,274152.0,15.5218,15.5409,15.5122,15.5313,274152.0
2018-07-20 12:45:00,16.24,16.25,16.23,16.23,198504.0,15.5313,15.5409,15.5218,15.5218,198504.0
2018-07-20 12:50:00,16.24,16.28,16.24,16.27,239220.0,15.5313,15.5696,15.5313,15.56,239220.0
2018-07-20 12:55:00,16.26,16.28,16.25,16.25,193124.0,15.5505,15.5696,15.5409,15.5409,193124.0
2018-07-20 13:00:00,16.25,16.27,16.25,16.27,122664.0,15.5409,15.56,15.5409,15.56,122664.0
2018-07-20 13:05:00,16.27,16.27,16.25,16.25,95876.0,15.56,15.56,15.5409,15.5409,95876.0
2018-07-20 13:10:00,16.25,16.29,16.25,16.28,158012.0,15.5409,15.5791,15.5409,15.5696,158012.0
2018-07-20 13:15:00,16.28,16.28,16.24,16.25,226744.0,15.5696,15.5696,15.5313,15.5409,226744.0
2018-07-20 13:20:00,16.24,16.25,16.2,16.21,233548.0,15.5313,15.5409,15.4931,15.5026,233548.0
2018-07-20 13:25:00,16.21,16.21,16.18,16.2,360044.0,15.5026,15.5026,15.4739,15.4931,360044.0
2018-07-20 13:30:00,16.2,16.22,16.18,16.22,228984.0,15.4931,15.5122,15.4739,15.5122,228984.0
2018-07-20 13:35:00,16.22,16.25,16.22,16.23,265848.0,15.5122,15.5409,15.5122,15.5218,265848.0
2018-07-20 13:40:00,16.23,16.24,16.23,16.24,44096.0,15.5218,15.5313,15.5218,15.5313,44096.0
2018-07-20 13:45:00,16.24,16.25,16.24,16.25,142312.0,15.5313,15.5409,15.5313,15.5409,142312.0
2018-07-20 13:50:00,16.25,16.26,16.25,16.25,119740.0,15.5409,15.5505,15.5409,15.5409,119740.0
2018-07-20 13:55:00,16.25,16.26,16.24,16.24,210336.0,15.5409,15.5505,15.5313,15.5313,210336.0
2018-07-20 14:00:00,16.24,16.27,16.23,16.25,391924.0,15.5313,15.56,15.5218,15.5409,391924.0
2018-07-20 14:05:00,16.25,16.27,16.24,16.25,164056.0,15.5409,15.56,15.5313,15.5409,164056.0
2018-07-20 14:10:00,16.25,16.25,16.22,16.23,124944.0,15.5409,15.5409,15.5122,15.5218,124944.0
2018-07-20 14:15:00,16.22,16.23,16.21,16.22,157116.0,15.5122,15.5218,15.5026,15.5122,157116.0
2018-07-20 14:20:00,16.22,16.23,16.21,16.21,57236.0,15.5122,15.5218,15.5026,15.5026,57236.0
2018-07-20 14:25:00,16.21,16.22,16.2,16.21,195304.0,15.5026,15.5122,15.4931,15.5026,195304.0
2018-07-20 14:30:00,16.21,16.21,16.13,16.14,506272.0,15.5026,15.5026,15.4261,15.4357,506272.0
2018-07-20 14:35:00,16.13,16.14,16.09,16.11,545776.0,15.4261,15.4357,15.3879,15.407,545776.0
2018-07-20 14:40:00,16.11,16.15,16.11,16.15,274876.0,15.407,15.4453,15.407,15.4453,274876.0
2018-07-20 14:45:00,16.15,16.19,16.15,16.18,251540.0,15.4453,15.4835,15.4453,15.4739,251540.0
2018-07-20 14:50:00,16.18,16.18,16.17,16.17,126388.0,15.4739,15.4739,15.4644,15.4644,126388.0
2018-07-20 14:55:00,16.17,16.17,16.15,16.16,149424.0,15.4644,15.4644,15.4453,15.4548,149424.0
2018-07-20 15:00:00,16.17,16.17,16.15,16.15,108220.0,15.4644,15.4644,15.4453,15.4453,108220.0
2018-07-20 15:05:00,16.15,16.17,16.15,16.16,52424.0,15.4453,15.4644,15.4453,15.4548,52424.0
2018-07-20 15:10:00,16.16,16.16,16.13,16.15,135412.0,15.4548,15.4548,15.4261,15.4453,135412.0
2018-07-20 15:15:00,16.15,16.16,16.12,16.15,511500.0,15.4453,15.4548,15.4166,15.4453,511500.0
2018-07-20 15:20:00,16.14,16.15,16.11,16.11,134772.0,15.4357,15.4453,15.407,15.407,134772.0
2018-07-20 15:25:00,16.1,16.12,16.1,16.11,158492.0,15.3974,15.4166,15.3974,15.407,158492.0
2018-07-20 15:30:00,16.12,16.14,16.11,16.14,256932.0,15.4166,15.4357,15.407,15.4357,256932.0
2018-07-20 15:35:00,16.14,16.14,16.11,16.11,186856.0,15.4357,15.4357,15.407,15.407,186856.0
2018-07-20 15:40:00,16.11,16.15,16.1,16.14,307204.0,15.407,15.4453,15.3974,15.4357,307204.0
2018-07-20 15:45:00,16.15,16.15,16.1,16.1,410116.0,15.4453,15.4453,15.3974,15.3974,410116.0
2018-07-20 15:50:00,16.1,16.14,16.08,16.11,693028.0,15.3974,15.4357,15.3783,15.407,693028.0
2018-07-20 15:55:00,16.11,16.14,16.11,16.14,838420.0,15.407,15.4357,15.407,15.4357,838420.0
2018-07-23 09:30:00,15.99,16.08,15.99,16.03,942592.0,15.2922,15.3783,15.2922,15.3305,942592.0
2018-07-23 09:35:00,16.03,16.03,15.85,15.87,2087708.0,15.3305,15.3305,15.1583,15.1775,2087708.0
2018-07-23 09:40:00,15.86,15.92,15.81,15.92,2083984.0,15.1679,15.2253,15.1201,15.2253,2083984.0
2018-07-23 09:45:00,15.92,15.93,15.83,15.83,718084.0,15.2253,15.2349,15.1392,15.1392,718084.0
2018-07-23 09:50:00,15.83,15.88,15.82,15.84,1181220.0,15.1392,15.187,15.1297,15.1488,1181220.0
2018-07-23 09:55:00,15.84,15.95,15.8,15.94,1478236.0,15.1488,15.254,15.1105,15.2444,1478236.0
2018-07-23 10:00:00,15.95,16.03,15.94,16.0,1017192.0,15.254,15.3305,15.2444,15.3018,1017192.0
2018-07-23 10:05:00,16.01,16.04,15.98,16.04,720488.0,15.3114,15.3401,15.2827,15.3401,720488.0
2018-07-23 10:10:00,16.04,16.04,15.98,16.02,782540.0,15.3401,15.3401,15.2827,15.3209,782540.0
2018-07-23 10:15:00,16.02,16.02,15.97,15.97,291872.0,15.3209,15.3209,15.2731,15.2731,291872.0
2018-07-23 10:20:00,15.97,16.01,15.96,16.01,209384.0,15.2731,15.3114,15.2635,15.3114,209384.0
2018-07-23 10:25:00,16.01,16.03,15.97,15.99,165508.0,15.3114,15.3305,15.2731,15.2922,165508.0
2018-07-23 10:30:00,15.99,15.99,15.93,15.99,246736.0,15.2922,15.2922,15.2349,15.2922,246736.0
2018-07-23 10:35:00,15.99,16.08,15.97,16.07,475284.0,15.2922,15.3783,15.2731,15.3687,475284.0
2018-07-23 10:40:00,16.08,16.11,16.07,16.08,481104.0,15.3783,15.407,15.3687,15.3783,481104.0
2018-07-23 10:45:00,16.09,16.1,16.05,16.07,366884.0,15.3879,15.3974,15.3496,15.3687,366884.0
2018-07-23 10:50:00,16.07,16.12,16.07,16.09,202956.0,15.3687,15.4166,15.3687,15.3879,202956.0
2018-07-23 10:55:00,16.09,16.09,16.06,16.08,242168.0,15.3879,15.3879,15.3592,15.3783,242168.0
2018-07-23 11:00:00,16.08,16.12,16.06,16.07,442072.0,15.3783,15.4166,15.3592,15.3687,442072.0
2018-07-23 11:05:00,16.07,16.07,16.03,16.04,395080.0,15.3687,15.3687,15.3305,15.3401,395080.0
2018-07-23 11:10:00,16.04,16.07,16.03,16.05,715488.0,15.3401,15.3687,15.3305,15.3496,715488.0
2018-07-23 11:15:00,16.04,16.05,16.02,16.04,204020.0,15.3401,15.3496,15.3209,15.3401,204020.0
2018-07-23 11:20:00,16.04,16.08,16.02,16.07,185344.0,15.3401,15.3783,15.3209,15.3687,185344.0
2018-07-23 11:25:00,16.08,16.1,16.05,16.09,637976.0,15.3783,15.3974,15.3496,15.3879,637976.0
2018-07-23 11:30:00,16.09,16.13,16.08,16.12,428768.0,15.3879,15.4261,15.3783,15.4166,428768.0
2018-07-23 11:35:00,16.12,16.17,16.12,16.16,495524.0,15.4166,15.4644,15.4166,15.4548,495524.0
2018-07-23 11:40:00,16.16,16.18,16.14,16.14,204404.0,15.4548,15.4739,15.4357,15.4357,204404.0
2018-07-23 11:45:00,16.14,16.17,16.14,16.16,291192.0,15.4357,15.4644,15.4357,15.4548,291192.0
2018-07-23 11:50:00,16.15,16.18,16.15,16.17,175804.0,15.4453,15.4739,15.4453,15.4644,175804.0
2018-07-23 11:55:00,16.17,16.19,16.17,16.18,258904.0,15.4644,15.4835,15.4644,15.4739,258904.0
2018-07-23 12:00:00,16.18,16.19,16.16,16.17,205832.0,15.4739,15.4835,15.4548,15.4644,205832.0
2018-07-23 12:05:00,16.17,16.17,16.14,16.15,111188.0,15.4644,15.4644,15.4357,15.4453,111188.0
2018-07-23 12:10:00,16.14,16.18,16.14,16.17,146328.0,15.4357,15.4739,15.4357,15.4644,146328.0
2018-07-23 12:15:00,16.17,16.2,16.17,16.18,450080.0,15.4644,15.4931,15.4644,15.4739,450080.0
2018-07-23 12:20:00,16.18,16.23,16.18,16.22,415240.0,15.4739,15.5218,15.4739,15.5122,415240.0
2018-07-23 12:25:00,16.22,16.24,16.21,16.21,405732.0,15.5122,15.5313,15.5026,15.5026,405732.0
2018-07-23 12:30:00,16.21,16.22,16.2,16.22,218540.0,15.5026,15.5122,15.4931,15.5122,218540.0
2018-07-23 12:35:00,16.23,16.24,16.21,16.21,225772.0,15.5218,15.5313,15.5026,15.5026,225772.0
2018-07-23 12:40:00,16.21,16.23,16.21,16.22,165020.0,15.5026,15.5218,15.5026,15.5122,165020.0
2018-07-23 12:45:00,16.23,16.23,16.21,16.22,38312.0,15.5218,15.5218,15.5026,15.5122,38312.0
2018-07-23 12:50:00,16.22,16.22,16.2,16.21,79116.0,15.5122,15.5122,15.4931,15.5026,79116.0
2018-07-23 12:55:00,16.21,16.21,16.19,16.2,52144.0,15.5026,15.5026,15.4835,15.4931,52144.0
2018-07-23 13:00:00,16.2,16.22,16.2,16.21,163112.0,15.4931,15.5122,15.4931,15.5026,163112.0
2018-07-23 13:05:00,16.2,16.21,16.2,16.21,193100.0,15.4931,15.5026,15.4931,15.5026,193100.0
2018-07-23 13:10:00,16.21,16.21,16.2,16.2,90860.0,15.5026,15.5026,15.4931,15.4931,90860.0
2018-07-23 13:15:00,16.19,16.2,16.18,16.18,270684.0,15.4835,15.4931,15.4739,15.4739,270684.0
2018-07-23 13:20:00,16.18,16.18,16.15,16.15,316328.0,15.4739,15.4739,15.4453,15.4453,316328.0
2018-07-23 13:25:00,16.15,16.17,16.15,16.17,123684.0,15.4453,15.4644,15.4453,15.4644,123684.0
2018-07-23 13:30:00,16.18,16.19,16.17,16.18,100912.0,15.4739,15.4835,15.4644,15.4739,100912.0
2018-07-23 13:35:00,16.18,16.2,16.18,16.18,121320.0,15.4739,15.4931,15.4739,15.4739,121320.0
2018-07-23 13:40:00,16.19,16.21,16.18,16.2,84096.0,15.4835,15.5026,15.4739,15.4931,84096.0
2018-07-23 13:45:00,16.2,16.21,16.19,16.21,168016.0,15.4931,15.5026,15.4835,15.5026,168016.0
2018-07-23 13:50:00,16.21,16.25,16.21,16.25,307404.0,15.5026,15.5409,15.5026,15.5409,307404.0
2018-07-23 13:55:00,16.25,16.25,16.22,16.22,104632.0,15.5409,15.5409,15.5122,15.5122,104632.0
2018-07-23 14:00:00,16.22,16.24,16.21,16.23,151544.0,15.5122,15.5313,15.5026,15.5218,151544.0
2018-07-23 14:05:00,16.23,16.24,16.22,16.24,90064.0,15.5218,15.5313,15.5122,15.5313,90064.0
2018-07-23 14:10:00,16.24,16.25,16.22,16.23,210056.0,15.5313,15.5409,15.5122,15.5218,210056.0
2018-07-23 14:15:00,16.24,16.26,16.24,16.24,331596.0,15.5313,15.5505,15.5313,15.5313,331596.0
2018-07-23 14:20:00,16.24,16.25,16.21,16.24,601780.0,15.5313,15.5409,15.5026,15.5313,601780.0
2018-07-23 14:25:00,16.24,16.25,16.24,16.25,107016.0,15.5313,15.5409,15.5313,15.5409,107016.0
2018-07-23 14:30:00,16.24,16.25,16.23,16.25,60740.0,15.5313,15.5409,15.5218,15.5409,60740.0
2018-07-23 14:35:00,16.24,16.25,16.24,16.25,495508.0,15.5313,15.5409,15.5313,15.5409,495508.0
2018-07-23 14:40:00,16.25,16.25,16.23,16.25,68300.0,15.5409,15.5409,15.5218,15.5409,68300.0
2018-07-23 14:45:00,16.25,16.28,16.25,16.28,242268.0,15.5409,15.5696,15.5409,15.5696,242268.0
2018-07-23 14:50:00,16.28,16.29,16.27,16.29,294124.0,15.5696,15.5791,15.56,15.5791,294124.0
2018-07-23 14:55:00,16.29,16.29,16.26,16.27,86640.0,15.5791,15.5791,15.5505,15.56,86640.0
2018-07-23 15:00:00,16.27,16.28,16.26,16.27,67768.0,15.56,15.5696,15.5505,15.56,67768.0
2018-07-23 15:05:00,16.28,16.28,16.25,16.26,88412.0,15.5696,15.5696,15.5409,15.5505,88412.0
2018-07-23 15:10:00,16.25,16.27,16.25,16.27,95888.0,15.5409,15.56,15.5409,15.56,95888.0
2018-07-23 15:15:00,16.27,16.28,16.26,16.26,111724.0,15.56,15.5696,15.5505,15.5505,111724.0
2018-07-23 15:20:00,16.26,16.29,16.26,16.27,108448.0,15.5505,15.5791,15.5505,15.56,108448.0
2018-07-23 15:25:00,16.27,16.28,16.26,16.27,35528.0,15.56,15.5696,15.5505,15.56,35528.0
2018-07-23 15:30:00,16.27,16.27,16.24,16.24,256436.0,15.56,15.56,15.5313,15.5313,256436.0
2018-07-23 15:35:00,16.24,16.25,16.24,16.25,167892.0,15.5313,15.5409,15.5313,15.5409,167892.0
2018-07-23 15:40:00,16.25,16.26,16.24,16.26,89716.0,15.5409,15.5505,15.5313,15.5505,89716.0
2018-07-23 15:45:00,16.26,16.28,16.26,16.27,441584.0,15.5505,15.5696,15.5505,15.56,441584.0
2018-07-23 15:50:00,16.27,16.31,16.26,16.27,812296.0,15.56,15.5983,15.5505,15.56,812296.0
2018-07-23 15:55:00,16.26,16.28,16.25,16.27,558980.0,15.5505,15.5696,15.5409,15.56,558980.0
2018-07-24 09:30:00,16.79,16.83,16.78,16.8,2984200.0,16.0573,16.0956,16.0478,16.0669,2984200.0
2018-07-24 09:35:00,16.8,16.94,16.8,16.93,3213780.0,16.0669,16.2008,16.0669,16.1912,3213780.0
2018-07-24 09:40:00,16.93,16.95,16.87,16.89,1045100.0,16.1912,16.2103,16.1338,16.153,1045100.0
2018-07-24 09:45:00,16.89,16.89,16.85,16.86,1307656.0,16.153,16.153,16.1147,16.1243,1307656.0
2018-07-24 09:50:00,16.86,16.89,16.82,16.83,752852.0,16.1243,16.153,16.086,16.0956,752852.0
2018-07-24 09:55:00,16.83,16.84,16.77,16.82,834048.0,16.0956,16.1051,16.0382,16.086,834048.0
2018-07-24 10:00:00,16.83,16.86,16.81,16.84,794740.0,16.0956,16.1243,16.0765,16.1051,794740.0
2018-07-24 10:05:00,16.85,16.89,16.84,16.87,823948.0,16.1147,16.153,16.1051,16.1338,823948.0
2018-07-24 10:10:00,16.87,16.89,16.85,16.87,568752.0,16.1338,16.153,16.1147,16.1338,568752.0
2018-07-24 10:15:00,16.88,16.93,16.88,16.93,618348.0,16.1434,16.1912,16.1434,16.1912,618348.0
2018-07-24 10:20:00,16.93,16.97,16.91,16.93,805796.0,16.1912,16.2295,16.1721,16.1912,805796.0
2018-07-24 10:25:00,16.92,16.93,16.89,16.9,332104.0,16.1817,16.1912,16.153,16.1625,332104.0
2018-07-24 10:30:00,16.91,16.93,16.9,16.91,356780.0,16.1721,16.1912,16.1625,16.1721,356780.0
2018-07-24 10:35:00,16.91,16.92,16.89,16.9,229904.0,16.1721,16.1817,16.153,16.1625,229904.0
2018-07-24 10:40:00,16.9,16.9,16.83,16.86,637684.0,16.1625,16.1625,16.0956,16.1243,637684.0
2018-07-24 10:45:00,16.86,16.86,16.81,16.83,404976.0,16.1243,16.1243,16.0765,16.0956,404976.0
2018-07-24 10:50:00,16.83,16.87,16.82,16.83,546564.0,16.0956,16.1338,16.086,16.0956,546564.0
2018-07-24 10:55:00,16.83,16.86,16.8,16.8,541140.0,16.0956,16.1243,16.0669,16.0669,541140.0
2018-07-24 11:00:00,16.8,16.82,16.68,16.7,1434240.0,16.0669,16.086,15.9521,15.9713,1434240.0
2018-07-24 11:05:00,16.7,16.7,16.61,16.66,1453480.0,15.9713,15.9713,15.8852,15.933,1453480.0
2018-07-24 11:10:00,16.65,16.68,16.59,16.67,879812.0,15.9234,15.9521,15.8661,15.9426,879812.0
2018-07-24 11:15:00,16.67,16.68,16.63,16.66,754736.0,15.9426,15.9521,15.9043,15.933,754736.0
2018-07-24 11:20:00,16.66,16.69,16.63,16.69,531972.0,15.933,15.9617,15.9043,15.9617,531972.0
2018-07-24 11:25:00,16.69,16.7,16.67,16.7,341680.0,15.9617,15.9713,15.9426,15.9713,341680.0
2018-07-24 11:30:00,16.7,16.7,16.61,16.64,625896.0,15.9713,15.9713,15.8852,15.9139,625896.0
2018-07-24 11:35:00,16.65,16.65,16.6,16.64,335052.0,15.9234,15.9234,15.8756,15.9139,335052.0
2018-07-24 11:40:00,16.64,16.66,16.61,16.65,313960.0,15.9139,15.933,15.8852,15.9234,313960.0
2018-07-24 11:45:00,16.65,16.66,16.53,16.57,875780.0,15.9234,15.933,15.8087,15.8469,875780.0
2018-07-24 11:50:00,16.57,16.58,16.53,16.57,638048.0,15.8469,15.8565,15.8087,15.8469,638048.0
2018-07-24 11:55:00,16.57,16.61,16.55,16.6,473440.0,15.8469,15.8852,15.8278,15.8756,473440.0
2018-07-24 12:00:00,16.61,16.65,16.59,16.65,436692.0,15.8852,15.9234,15.8661,15.9234,436692.0
2018-07-24 12:05:00,16.65,16.65,16.62,16.63,616752.0,15.9234,15.9234,15.8947,15.9043,616752.0
2018-07-24 12:10:00,16.63,16.65,16.61,16.64,328312.0,15.9043,15.9234,15.8852,15.9139,328312.0
2018-07-24 12:15:00,16.64,16.65,16.6,16.6,508600.0,15.9139,15.9234,15.8756,15.8756,508600.0
2018-07-24 12:20:00,16.6,16.63,16.59,16.6,290116.0,15.8756,15.9043,15.8661,15.8756,290116.0
2018-07-24 12:25:00,16.6,16.61,16.56,16.6,419224.0,15.8756,15.8852,15.8374,15.8756,419224.0
2018-07-24 12:30:00,16.59,16.61,16.58,16.6,421864.0,15.8661,15.8852,15.8565,15.8756,421864.0
2018-07-24 12:35:00,16.61,16.61,16.59,16.61,108420.0,15.8852,15.8852,15.8661,15.8852,108420.0
2018-07-24 12:40:00,16.61,16.61,16.47,16.47,1004464.0,15.8852,15.8852,15.7513,15.7513,1004464.0
2018-07-24 12:45:00,16.48,16.49,16.44,16.47,528256.0,15.7609,15.7704,15.7226,15.7513,528256.0
2018-07-24 12:50:00,16.47,16.48,16.41,16.43,623460.0,15.7513,15.7609,15.6939,15.713,623460.0
2018-07-24 12:55:00,16.44,16.45,16.39,16.43,506544.0,15.7226,15.7322,15.6748,15.713,506544.0
2018-07-24 13:00:00,16.43,16.44,16.4,16.41,297676.0,15.713,15.7226,15.6843,15.6939,297676.0
2018-07-24 13:05:00,16.41,16.49,16.4,16.48,409544.0,15.6939,15.7704,15.6843,15.7609,409544.0
2018-07-24 13:10:00,16.48,16.49,16.45,16.47,307796.0,15.7609,15.7704,15.7322,15.7513,307796.0
2018-07-24 13:15:00,16.46,16.47,16.39,16.4,551316.0,15.7417,15.7513,15.6748,15.6843,551316.0
2018-07-24 13:20:00,16.4,16.42,16.35,16.39,489488.0,15.6843,15.7035,15.6365,15.6748,489488.0
2018-07-24 13:25:00,16.39,16.39,16.35,16.37,457316.0,15.6748,15.6748,15.6365,15.6557,457316.0
2018-07-24 13:30:00,16.37,16.38,16.3,16.34,630584.0,15.6557,15.6652,15.5887,15.627,630584.0
2018-07-24 13:35:00,16.34,16.34,16.29,16.29,586928.0,15.627,15.627,15.5791,15.5791,586928.0
2018-07-24 13:40:00,16.29,16.34,16.29,16.33,288276.0,15.5791,15.627,15.5791,15.6174,288276.0
2018-07-24 13:45:00,16.33,16.42,16.29,16.42,636656.0,15.6174,15.7035,15.5791,15.7035,636656.0
2018-07-24 13:50:00,16.42,16.42,16.38,16.39,354472.0,15.7035,15.7035,15.6652,15.6748,354472.0
2018-07-24 13:55:00,16.39,16.44,16.38,16.42,493552.0,15.6748,15.7226,15.6652,15.7035,493552.0
2018-07-24 14:00:00,16.41,16.43,16.35,16.36,264164.0,15.6939,15.713,15.6365,15.6461,264164.0
2018-07-24 14:05:00,16.36,16.36,16.3,16.34,398944.0,15.6461,15.6461,15.5887,15.627,398944.0
2018-07-24 14:10:00,16.34,16.37,16.34,16.36,113836.0,15.627,15.6557,15.627,15.6461,113836.0
2018-07-24 14:15:00,16.36,16.39,16.34,16.38,247456.0,15.6461,15.6748,15.627,15.6652,247456.0
2018-07-24 14:20:00,16.38,16.41,16.36,16.39,262052.0,15.6652,15.6939,15.6461,15.6748,262052.0
2018-07-24 14:25:00,16.39,16.41,16.37,16.4,243900.0,15.6748,15.6939,15.6557,15.6843,243900.0
2018-07-24 14:30:00,16.4,16.46,16.36,16.44,713500.0,15.6843,15.7417,15.6461,15.7226,713500.0
2018-07-24 14:35:00,16.43,16.44,16.36,16.37,223872.0,15.713,15.7226,15.6461,15.6557,223872.0
2018-07-24 14:40:00,16.37,16.43,16.37,16.4,92168.0,15.6557,15.713,15.6557,15.6843,92168.0
2018-07-24 14:45:00,16.4,16.47,16.39,16.44,361628.0,15.6843,15.7513,15.6748,15.7226,361628.0
2018-07-24 14:50:00,16.44,16.44,16.4,16.4,136308.0,15.7226,15.7226,15.6843,15.6843,136308.0
2018-07-24 14:55:00,16.4,16.46,16.4,16.45,252428.0,15.6843,15.7417,15.6843,15.7322,252428.0
2018-07-24 15:00:00,16.45,16.46,16.43,16.44,208892.0,15.7322,15.7417,15.713,15.7226,208892.0
2018-07-24 15:05:00,16.45,16.47,16.44,16.45,241956.0,15.7322,15.7513,15.7226,15.7322,241956.0
2018-07-24 15:10:00,16.46,16.47,16.44,16.46,214892.0,15.7417,15.7513,15.7226,15.7417,214892.0
2018-07-24 15:15:00,16.45,16.48,16.43,16.46,229208.0,15.7322,15.7609,15.713,15.7417,229208.0
2018-07-24 15:20:00,16.47,16.47,16.42,16.43,232812.0,15.7513,15.7513,15.7035,15.713,232812.0
2018-07-24 15:25:00,16.43,16.44,16.41,16.43,194676.0,15.713,15.7226,15.6939,15.713,194676.0
2018-07-24 15:30:00,16.44,16.48,16.43,16.46,382160.0,15.7226,15.7609,15.713,15.7417,382160.0
2018-07-24 15:35:00,16.46,16.47,16.43,16.44,462676.0,15.7417,15.7513,15.713,15.7226,462676.0
2018-07-24 15:40:00,16.44,16.46,16.42,16.43,326772.0,15.7226,15.7417,15.7035,15.713,326772.0
2018-07-24 15:45:00,16.43,16.43,16.37,16.42,536532.0,15.713,15.713,15.6557,15.7035,536532.0
2018-07-24 15:50:00,16.42,16.49,16.42,16.49,953780.0,15.7035,15.7704,15.7035,15.7704,953780.0
2018-07-24 15:55:00,16.49,16.5,16.47,16.49,975904.0,15.7704,15.78,15.7513,15.7704,975904.0
2018-07-25 09:30:00,16.5,16.61,16.49,16.58,1536400.0,15.78,15.8852,15.7704,15.8565,1536400.0
2018-07-25 09:35:00,16.59,16.62,16.57,16.6,880956.0,15.8661,15.8947,15.8469,15.8756,880956.0
2018-07-25 09:40:00,16.61,16.63,16.58,16.6,703064.0,15.8852,15.9043,15.8565,15.8756,703064.0
2018-07-25 09:45:00,16.6,16.65,16.6,16.64,706788.0,15.8756,15.9234,15.8756,15.9139,706788.0
2018-07-25 09:50:00,16.64,16.68,16.64,16.65,636160.0,15.9139,15.9521,15.9139,15.9234,636160.0
2018-07-25 09:55:00,16.66,16.66,16.61,16.62,345892.0,15.933,15.933,15.8852,15.8947,345892.0
2018-07-25 10:00:00,16.62,16.62,16.58,16.6,580488.0,15.8947,15.8947,15.8565,15.8756,580488.0
2018-07-25 10:05:00,16.61,16.61,16.5,16.51,561112.0,15.8852,15.8852,15.78,15.7895,561112.0
2018-07-25 10:10:00,16.52,16.54,16.49,16.54,465848.0,15.7991,15.8182,15.7704,15.8182,465848.0
2018-07-25 10:15:00,16.53,16.58,16.52,16.57,253788.0,15.8087,15.8565,15.7991,15.8469,253788.0
2018-07-25 10:20:00,16.56,16.6,16.55,16.58,506264.0,15.8374,15.8756,15.8278,15.8565,506264.0
2018-07-25 10:25:00,16.58,16.58,16.5,16.57,381712.0,15.8565,15.8565,15.78,15.8469,381712.0
2018-07-25 10:30:00,16.57,16.65,16.57,16.65,611376.0,15.8469,15.9234,15.8469,15.9234,611376.0
2018-07-25 10:35:00,16.64,16.64,16.6,16.64,339900.0,15.9139,15.9139,15.8756,15.9139,339900.0
2018-07-25 10:40:00,16.65,16.66,16.55,16.58,696876.0,15.9234,15.933,15.8278,15.8565,696876.0
2018-07-25 10:45:00,16.58,16.61,16.54,16.54,277628.0,15.8565,15.8852,15.8182,15.8182,277628.0
2018-07-25 10:50:00,16.54,16.57,16.53,16.55,189588.0,15.8182,15.8469,15.8087,15.8278,189588.0
2018-07-25 10:55:00,16.54,16.59,16.53,16.56,131544.0,15.8182,15.8661,15.8087,15.8374,131544.0
2018-07-25 11:00:00,16.56,16.6,16.54,16.6,305092.0,15.8374,15.8756,15.8182,15.8756,305092.0
2018-07-25 11:05:00,16.6,16.61,16.54,16.57,215592.0,15.8756,15.8852,15.8182,15.8469,215592.0
2018-07-25 11:10:00,16.57,16.61,16.56,16.6,220976.0,15.8469,15.8852,15.8374,15.8756,220976.0
2018-07-25 11:15:00,16.61,16.64,16.6,16.63,319044.0,15.8852,15.9139,15.8756,15.9043,319044.0
2018-07-25 11:20:00,16.63,16.64,16.61,16.63,121364.0,15.9043,15.9139,15.8852,15.9043,121364.0
2018-07-25 11:25:00,16.64,16.68,16.64,16.67,482660.0,15.9139,15.9521,15.9139,15.9426,482660.0
2018-07-25 11:30:00,16.67,16.69,16.66,16.67,443648.0,15.9426,15.9617,15.933,15.9426,443648.0
2018-07-25 11:35:00,16.67,16.71,16.66,16.69,402336.0,15.9426,15.9808,15.933,15.9617,402336.0
2018-07-25 11:40:00,16.69,16.74,16.69,16.74,540564.0,15.9617,16.0095,15.9617,16.0095,540564.0
2018-07-25 11:45:00,16.74,16.75,16.73,16.73,460288.0,16.0095,16.0191,15.9999,15.9999,460288.0
2018-07-25 11:50:00,16.73,16.74,16.7,16.71,609108.0,15.9999,16.0095,15.9713,15.9808,609108.0
2018-07-25 11:55:00,16.72,16.75,16.71,16.74,548168.0,15.9904,16.0191,15.9808,16.0095,548168.0
2018-07-25 12:00:00,16.75,16.75,16.72,16.72,338500.0,16.0191,16.0191,15.9904,15.9904,338500.0
2018-07-25 12:05:00,16.72,16.76,16.72,16.74,234964.0,15.9904,16.0286,15.9904,16.0095,234964.0
2018-07-25 12:10:00,16.74,16.76,16.74,16.76,167416.0,16.0095,16.0286,16.0095,16.0286,167416.0
2018-07-25 12:15:00,16.77,16.78,16.74,16.75,527580.0,16.0382,16.0478,16.0095,16.0191,527580.0
2018-07-25 12:20:00,16.75,16.8,16.75,16.79,413672.0,16.0191,16.0669,16.0191,16.0573,413672.0
2018-07-25 12:25:00,16.79,16.8,16.77,16.78,357712.0,16.0573,16.0669,16.0382,16.0478,357712.0
2018-07-25 12:30:00,16.79,16.79,16.78,16.79,274060.0,16.0573,16.0573,16.0478,16.0573,274060.0
2018-07-25 12:35:00,16.79,16.82,16.79,16.82,302976.0,16.0573,16.086,16.0573,16.086,302976.0
2018-07-25 12:40:00,16.82,16.87,16.82,16.85,724488.0,16.086,16.1338,16.086,16.1147,724488.0
2018-07-25 12:45:00,16.86,16.86,16.83,16.84,658764.0,16.1243,16.1243,16.0956,16.1051,658764.0
2018-07-25 12:50:00,16.84,16.85,16.83,16.85,187024.0,16.1051,16.1147,16.0956,16.1147,187024.0
2018-07-25 12:55:00,16.85,16.86,16.84,16.85,213940.0,16.1147,16.1243,16.1051,16.1147,213940.0
2018-07-25 13:00:00,16.85,16.86,16.85,16.85,306500.0,16.1147,16.1243,16.1147,16.1147,306500.0
2018-07-25 13:05:00,16.85,16.85,16.83,16.83,150760.0,16.1147,16.1147,16.0956,16.0956,150760.0
2018-07-25 13:10:00,16.84,16.84,16.82,16.82,301020.0,16.1051,16.1051,16.086,16.086,301020.0
2018-07-25 13:15:00,16.82,16.84,16.8,16.81,293692.0,16.086,16.1051,16.0669,16.0765,293692.0
2018-07-25 13:20:00,16.81,16.81,16.78,16.78,301100.0,16.0765,16.0765,16.0478,16.0478,301100.0
2018-07-25 13:25:00,16.78,16.81,16.78,16.8,231748.0,16.0478,16.0765,16.0478,16.0669,231748.0
2018-07-25 13:30:00,16.81,16.81,16.79,16.79,132752.0,16.0765,16.0765,16.0573,16.0573,132752.0
2018-07-25 13:35:00,16.79,16.83,16.78,16.83,398228.0,16.0573,16.0956,16.0478,16.0956,398228.0
2018-07-25 13:40:00,16.83,16.86,16.83,16.84,318340.0,16.0956,16.1243,16.0956,16.1051,318340.0
2018-07-25 13:45:00,16.84,16.86,16.84,16.86,216636.0,16.1051,16.1243,16.1051,16.1243,216636.0
2018-07-25 13:50:00,16.86,16.88,16.86,16.87,453320.0,16.1243,16.1434,16.1243,16.1338,453320.0
2018-07-25 13:55:00,16.87,16.88,16.85,16.86,298612.0,16.1338,16.1434,16.1147,16.1243,298612.0
2018-07-25 14:00:00,16.87,16.92,16.86,16.92,683216.0,16.1338,16.1817,16.1243,16.1817,683216.0
2018-07-25 14:05:00,16.91,16.93,16.9,16.93,340996.0,16.1721,16.1912,16.1625,16.1912,340996.0
2018-07-25 14:10:00,16.93,16.94,16.91,16.93,413972.0,16.1912,16.2008,16.1721,16.1912,413972.0
2018-07-25 14:15:00,16.93,16.93,16.89,16.89,231220.0,16.1912,16.1912,16.153,16.153,231220.0
2018-07-25 14:20:00,16.9,16.9,16.88,16.88,224488.0,16.1625,16.1625,16.1434,16.1434,224488.0
2018-07-25 14:25:00,16.89,16.92,16.89,16.91,380132.0,16.153,16.1817,16.153,16.1721,380132.0
2018-07-25 14:30:00,16.91,16.94,16.91,16.93,294424.0,16.1721,16.2008,16.1721,16.1912,294424.0
2018-07-25 14:35:00,16.94,16.97,16.93,16.95,360864.0,16.2008,16.2295,16.1912,16.2103,360864.0
2018-07-25 14:40:00,16.95,16.95,16.92,16.92,407464.0,16.2103,16.2103,16.1817,16.1817,407464.0
2018-07-25 14:45:00,16.93,16.97,16.92,16.96,694616.0,16.1912,16.2295,16.1817,16.2199,694616.0
2018-07-25 14:50:00,16.96,16.96,16.92,16.94,340692.0,16.2199,16.2199,16.1817,16.2008,340692.0
2018-07-25 14:55:00,16.94,16.94,16.91,16.92,190464.0,16.2008,16.2008,16.1721,16.1817,190464.0
2018-07-25 15:00:00,16.92,16.93,16.9,16.92,133840.0,16.1817,16.1912,16.1625,16.1817,133840.0
2018-07-25 15:05:00,16.92,16.93,16.92,16.93,303600.0,16.1817,16.1912,16.1817,16.1912,303600.0
2018-07-25 15:10:00,16.93,16.93,16.91,16.92,179596.0,16.1912,16.1912,16.1721,16.1817,179596.0
2018-07-25 15:15:00,16.92,16.92,16.9,16.91,140168.0,16.1817,16.1817,16.1625,16.1721,140168.0
2018-07-25 15:20:00,16.91,16.93,16.91,16.93,395180.0,16.1721,16.1912,16.1721,16.1912,395180.0
2018-07-25 15:25:00,16.93,16.93,16.89,16.91,209492.0,16.1912,16.1912,16.153,16.1721,209492.0
2018-07-25 15:30:00,16.92,16.93,16.88,16.89,391112.0,16.1817,16.1912,16.1434,16.153,391112.0
2018-07-25 15:35:00,16.89,17.02,16.89,17.01,1338360.0,16.153,16.2773,16.153,16.2677,1338360.0
2018-07-25 15:40:00,17.01,17.08,16.93,17.07,1418984.0,16.2677,16.3347,16.1912,16.3251,1418984.0
2018-07-25 15:45:00,17.07,17.13,16.93,17.13,1288832.0,16.3251,16.3825,16.1912,16.3825,1288832.0
2018-07-25 15:50:00,17.13,17.2,16.93,17.18,1186156.0,16.3825,16.4494,16.1912,16.4303,1186156.0
2018-07-25 15:55:00,17.18,17.18,16.93,17.18,1373384.0,16.4303,16.4303,16.1912,16.4303,1373384.0
2018-07-26 09:30:00,16.48,16.61,16.45,16.56,4407508.0,15.7609,15.8852,15.7322,15.8374,4407508.0
2018-07-26 09:35:00,16.56,16.59,16.51,16.54,2502128.0,15.8374,15.8661,15.7895,15.8182,2502128.0
2018-07-26 09:40:00,16.54,16.62,16.49,16.53,3018744.0,15.8182,15.8947,15.7704,15.8087,3018744.0
2018-07-26 09:45:00,16.54,16.56,16.44,16.44,1817828.0,15.8182,15.8374,15.7226,15.7226,1817828.0
2018-07-26 09:50:00,16.44,16.46,16.33,16.38,2366468.0,15.7226,15.7417,15.6174,15.6652,2366468.0
2018-07-26 09:55:00,16.38,16.44,16.37,16.44,1397812.0,15.6652,15.7226,15.6557,15.7226,1397812.0
2018-07-26 10:00:00,16.44,16.52,16.42,16.5,1613616.0,15.7226,15.7991,15.7035,15.78,1613616.0
2018-07-26 10:05:00,16.5,16.55,16.5,16.54,1758884.0,15.78,15.8278,15.78,15.8182,1758884.0
2018-07-26 10:10:00,16.54,16.6,16.54,16.56,1687524.0,15.8182,15.8756,15.8182,15.8374,1687524.0
2018-07-26 10:15:00,16.56,16.58,16.52,16.55,815236.0,15.8374,15.8565,15.7991,15.8278,815236.0
2018-07-26 10:20:00,16.55,16.55,16.49,16.54,772232.0,15.8278,15.8278,15.7704,15.8182,772232.0
2018-07-26 10:25:00,16.54,16.54,16.47,16.47,873724.0,15.8182,15.8182,15.7513,15.7513,873724.0
2018-07-26 10:30:00,16.47,16.51,16.44,16.47,809292.0,15.7513,15.7895,15.7226,15.7513,809292.0
2018-07-26 10:35:00,16.47,16.53,16.45,16.53,597380.0,15.7513,15.8087,15.7322,15.8087,597380.0
2018-07-26 10:40:00,16.52,16.53,16.47,16.51,627024.0,15.7991,15.8087,15.7513,15.7895,627024.0
2018-07-26 10:45:00,16.51,16.56,16.5,16.52,744072.0,15.7895,15.8374,15.78,15.7991,744072.0
2018-07-26 10:50:00,16.52,16.57,16.5,16.54,737552.0,15.7991,15.8469,15.78,15.8182,737552.0
2018-07-26 10:55:00,16.55,16.55,16.52,16.55,550056.0,15.8278,15.8278,15.7991,15.8278,550056.0
2018-07-26 11:00:00,16.55,16.58,16.53,16.53,562200.0,15.8278,15.8565,15.8087,15.8087,562200.0
2018-07-26 11:05:00,16.52,16.59,16.52,16.57,461000.0,15.7991,15.8661,15.7991,15.8469,461000.0
2018-07-26 11:10:00,16.57,16.59,16.55,16.57,306320.0,15.8469,15.8661,15.8278,15.8469,306320.0
2018-07-26 11:15:00,16.57,16.59,16.55,16.58,424856.0,15.8469,15.8661,15.8278,15.8565,424856.0
2018-07-26 11:20:00,16.58,16.63,16.57,16.61,926032.0,15.8565,15.9043,15.8469,15.8852,926032.0
2018-07-26 11:25:00,16.61,16.63,16.58,16.6,370348.0,15.8852,15.9043,15.8565,15.8756,370348.0
2018-07-26 11:30:00,16.6,16.61,16.55,16.55,857480.0,15.8756,15.8852,15.8278,15.8278,857480.0
2018-07-26 11:35:00,16.55,16.55,16.52,16.53,710072.0,15.8278,15.8278,15.7991,15.8087,710072.0
2018-07-26 11:40:00,16.53,16.57,16.5,16.57,542184.0,15.8087,15.8469,15.78,15.8469,542184.0
2018-07-26 11:45:00,16.57,16.59,16.55,16.58,299444.0,15.8469,15.8661,15.8278,15.8565,299444.0
2018-07-26 11:50:00,16.58,16.59,16.56,16.58,322348.0,15.8565,15.8661,15.8374,15.8565,322348.0
2018-07-26 11:55:00,16.58,16.62,16.57,16.61,761864.0,15.8565,15.8947,15.8469,15.8852,761864.0
2018-07-26 12:00:00,16.62,16.64,16.6,16.62,584676.0,15.8947,15.9139,15.8756,15.8947,584676.0
2018-07-26 12:05:00,16.62,16.62,16.56,16.56,281508.0,15.8947,15.8947,15.8374,15.8374,281508.0
2018-07-26 12:10:00,16.55,16.57,16.53,16.56,526460.0,15.8278,15.8469,15.8087,15.8374,526460.0
2018-07-26 12:15:00,16.56,16.57,16.54,16.56,278336.0,15.8374,15.8469,15.8182,15.8374,278336.0
2018-07-26 12:20:00,16.56,16.57,16.49,16.49,564416.0,15.8374,15.8469,15.7704,15.7704,564416.0
2018-07-26 12:25:00,16.49,16.51,16.47,16.5,533296.0,15.7704,15.7895,15.7513,15.78,533296.0
2018-07-26 12:30:00,16.5,16.51,16.48,16.49,347276.0,15.78,15.7895,15.7609,15.7704,347276.0
2018-07-26 12:35:00,16.49,16.52,16.48,16.5,261696.0,15.7704,15.7991,15.7609,15.78,261696.0
2018-07-26 12:40:00,16.5,16.5,16.48,16.48,127204.0,15.78,15.78,15.7609,15.7609,127204.0
2018-07-26 12:45:00,16.48,16.5,16.43,16.45,347204.0,15.7609,15.78,15.713,15.7322,347204.0
2018-07-26 12:50:00,16.45,16.46,16.38,16.42,616668.0,15.7322,15.7417,15.6652,15.7035,616668.0
2018-07-26 12:55:00,16.43,16.44,16.4,16.42,291872.0,15.713,15.7226,15.6843,15.7035,291872.0
2018-07-26 13:00:00,16.41,16.43,16.4,16.43,284196.0,15.6939,15.713,15.6843,15.713,284196.0
2018-07-26 13:05:00,16.43,16.44,16.39,16.43,466500.0,15.713,15.7226,15.6748,15.713,466500.0
2018-07-26 13:10:00,16.42,16.45,16.42,16.43,283132.0,15.7035,15.7322,15.7035,15.713,283132.0
2018-07-26 13:15:00,16.43,16.49,16.42,16.47,532664.0,15.713,15.7704,15.7035,15.7513,532664.0
2018-07-26 13:20:00,16.47,16.5,16.47,16.49,306128.0,15.7513,15.78,15.7513,15.7704,306128.0
2018-07-26 13:25:00,16.48,16.49,16.47,16.47,273388.0,15.7609,15.7704,15.7513,15.7513,273388.0
2018-07-26 13:30:00,16.47,16.47,16.44,16.45,347884.0,15.7513,15.7513,15.7226,15.7322,347884.0
2018-07-26 13:35:00,16.45,16.47,16.44,16.47,197644.0,15.7322,15.7513,15.7226,15.7513,197644.0
2018-07-26 13:40:00,16.47,16.5,16.46,16.47,307908.0,15.7513,15.78,15.7417,15.7513,307908.0
2018-07-26 13:45:00,16.47,16.48,16.43,16.45,220172.0,15.7513,15.7609,15.713,15.7322,220172.0
2018-07-26 13:50:00,16.45,16.47,16.44,16.46,252732.0,15.7322,15.7513,15.7226,15.7417,252732.0
2018-07-26 13:55:00,16.45,16.47,16.43,16.46,222620.0,15.7322,15.7513,15.713,15.7417,222620.0
2018-07-26 14:00:00,16.45,16.46,16.42,16.45,226280.0,15.7322,15.7417,15.7035,15.7322,226280.0
2018-07-26 14:05:00,16.45,16.47,16.44,16.46,419772.0,15.7322,15.7513,15.7226,15.7417,419772.0
2018-07-26 14:10:00,16.47,16.48,16.46,16.47,241284.0,15.7513,15.7609,15.7417,15.7513,241284.0
2018-07-26 14:15:00,16.47,16.49,16.45,16.46,259792.0,15.7513,15.7704,15.7322,15.7417,259792.0
2018-07-26 14:20:00,16.46,16.48,16.45,16.48,111064.0,15.7417,15.7609,15.7322,15.7609,111064.0
2018-07-26 14:25:00,16.48,16.49,16.45,16.48,257944.0,15.7609,15.7704,15.7322,15.7609,257944.0
2018-07-26 14:30:00,16.48,16.49,16.47,16.48,144456.0,15.7609,15.7704,15.7513,15.7609,144456.0
2018-07-26 14:35:00,16.48,16.49,16.46,16.47,120116.0,15.7609,15.7704,15.7417,15.7513,120116.0
2018-07-26 14:40:00,16.47,16.47,16.44,16.45,202464.0,15.7513,15.7513,15.7226,15.7322,202464.0
2018-07-26 14:45:00,16.45,16.47,16.45,16.45,82536.0,15.7322,15.7513,15.7322,15.7322,82536.0
2018-07-26 14:50:00,16.45,16.45,16.44,16.44,217900.0,15.7322,15.7322,15.7226,15.7226,217900.0
2018-07-26 14:55:00,16.43,16.45,16.41,16.41,167148.0,15.713,15.7322,15.6939,15.6939,167148.0
2018-07-26 15:00:00,16.42,16.42,16.37,16.41,646812.0,15.7035,15.7035,15.6557,15.6939,646812.0
2018-07-26 15:05:00,16.41,16.42,16.4,16.42,286980.0,15.6939,15.7035,15.6843,15.7035,286980.0
2018-07-26 15:10:00,16.42,16.42,16.38,16.4,157164.0,15.7035,15.7035,15.6652,15.6843,157164.0
2018-07-26 15:15:00,16.4,16.41,16.39,16.39,170616.0,15.6843,15.6939,15.6748,15.6748,170616.0
2018-07-26 15:20:00,16.39,16.4,16.38,16.39,386332.0,15.6748,15.6843,15.6652,15.6748,386332.0
2018-07-26 15:25:00,16.39,16.43,16.39,16.43,919184.0,15.6748,15.713,15.6748,15.713,919184.0
2018-07-26 15:30:00,16.43,16.43,16.42,16.43,421852.0,15.713,15.713,15.7035,15.713,421852.0
2018-07-26 15:35:00,16.43,16.45,16.43,16.44,269556.0,15.713,15.7322,15.713,15.7226,269556.0
2018-07-26 15:40:00,16.44,16.44,16.4,16.41,291620.0,15.7226,15.7226,15.6843,15.6939,291620.0
2018-07-26 15:45:00,16.41,16.46,16.4,16.45,367224.0,15.6939,15.7417,15.6843,15.7322,367224.0
2018-07-26 15:50:00,16.45,16.45,16.41,16.43,459932.0,15.7322,15.7322,15.6939,15.713,459932.0
2018-07-26 15:55:00,16.43,16.46,16.42,16.42,1069544.0,15.713,15.7417,15.7035,15.7035,1069544.0
2018-07-27 09:30:00,16.71,16.73,16.61,16.61,1809424.0,15.9808,15.9999,15.8852,15.8852,1809424.0
2018-07-27 09:35:00,16.62,16.62,16.5,16.53,1412604.0,15.8947,15.8947,15.78,15.8087,1412604.0
2018-07-27 09:40:00,16.53,16.54,16.45,16.53,1139428.0,15.8087,15.8182,15.7322,15.8087,1139428.0
2018-07-27 09:45:00,16.54,16.55,16.5,16.52,1102860.0,15.8182,15.8278,15.78,15.7991,1102860.0
2018-07-27 09:50:00,16.52,16.57,16.47,16.51,922184.0,15.7991,15.8469,15.7513,15.7895,922184.0
2018-07-27 09:55:00,16.51,16.53,16.37,16.38,1262092.0,15.7895,15.8087,15.6557,15.6652,1262092.0
2018-07-27 10:00:00,16.38,16.41,16.33,16.39,1830372.0,15.6652,15.6939,15.6174,15.6748,1830372.0
2018-07-27 10:05:00,16.38,16.41,16.37,16.41,794744.0,15.6652,15.6939,15.6557,15.6939,794744.0
2018-07-27 10:10:00,16.4,16.41,16.3,16.3,2441892.0,15.6843,15.6939,15.5887,15.5887,2441892.0
2018-07-27 10:15:00,16.31,16.38,16.28,16.37,897364.0,15.5983,15.6652,15.5696,15.6557,897364.0
2018-07-27 10:20:00,16.37,16.44,16.36,16.42,658768.0,15.6557,15.7226,15.6461,15.7035,658768.0
2018-07-27 10:25:00,16.42,16.42,16.34,16.35,467628.0,15.7035,15.7035,15.627,15.6365,467628.0
2018-07-27 10:30:00,16.35,16.4,16.32,16.38,428520.0,15.6365,15.6843,15.6078,15.6652,428520.0
2018-07-27 10:35:00,16.39,16.39,16.33,16.34,299572.0,15.6748,15.6748,15.6174,15.627,299572.0
2018-07-27 10:40:00,16.34,16.34,16.21,16.24,1771084.0,15.627,15.627,15.5026,15.5313,1771084.0
2018-07-27 10:45:00,16.24,16.25,16.14,16.14,866164.0,15.5313,15.5409,15.4357,15.4357,866164.0
2018-07-27 10:50:00,16.15,16.21,16.14,16.21,527284.0,15.4453,15.5026,15.4357,15.5026,527284.0
2018-07-27 10:55:00,16.21,16.22,16.15,16.22,364180.0,15.5026,15.5122,15.4453,15.5122,364180.0
2018-07-27 11:00:00,16.22,16.27,16.21,16.27,356204.0,15.5122,15.56,15.5026,15.56,356204.0
2018-07-27 11:05:00,16.27,16.27,16.18,16.19,480276.0,15.56,15.56,15.4739,15.4835,480276.0
2018-07-27 11:10:00,16.2,16.24,16.16,16.18,357248.0,15.4931,15.5313,15.4548,15.4739,357248.0
2018-07-27 11:15:00,16.18,16.19,16.12,16.18,1277596.0,15.4739,15.4835,15.4166,15.4739,1277596.0
2018-07-27 11:20:00,16.18,16.21,16.16,16.17,810220.0,15.4739,15.5026,15.4548,15.4644,810220.0
2018-07-27 11:25:00,16.18,16.2,16.15,16.19,283212.0,15.4739,15.4931,15.4453,15.4835,283212.0
2018-07-27 11:30:00,16.19,16.25,16.16,16.24,443288.0,15.4835,15.5409,15.4548,15.5313,443288.0
2018-07-27 11:35:00,16.24,16.26,16.22,16.25,395776.0,15.5313,15.5505,15.5122,15.5409,395776.0
2018-07-27 11:40:00,16.24,16.25,16.18,16.19,205060.0,15.5313,15.5409,15.4739,15.4835,205060.0
2018-07-27 11:45:00,16.19,16.19,16.14,16.16,447980.0,15.4835,15.4835,15.4357,15.4548,447980.0
2018-07-27 11:50:00,16.16,16.22,16.15,16.2,395368.0,15.4548,15.5122,15.4453,15.4931,395368.0
2018-07-27 11:55:00,16.2,16.21,16.12,16.13,883032.0,15.4931,15.5026,15.4166,15.4261,883032.0
2018-07-27 12:00:00,16.12,16.13,15.98,16.02,1605216.0,15.4166,15.4261,15.2827,15.3209,1605216.0
2018-07-27 12:05:00,16.02,16.03,15.97,16.02,605976.0,15.3209,15.3305,15.2731,15.3209,605976.0
2018-07-27 12:10:00,16.02,16.05,16.02,16.04,426788.0,15.3209,15.3496,15.3209,15.3401,426788.0
2018-07-27 12:15:00,16.04,16.07,16.02,16.06,160912.0,15.3401,15.3687,15.3209,15.3592,160912.0
2018-07-27 12:20:00,16.05,16.05,15.99,15.99,285968.0,15.3496,15.3496,15.2922,15.2922,285968.0
2018-07-27 12:25:00,16.0,16.01,15.94,15.95,460324.0,15.3018,15.3114,15.2444,15.254,460324.0
2018-07-27 12:30:00,15.95,15.96,15.86,15.87,1069380.0,15.254,15.2635,15.1679,15.1775,1069380.0
2018-07-27 12:35:00,15.87,15.88,15.71,15.71,2144568.0,15.1775,15.187,15.0245,15.0245,2144568.0
2018-07-27 12:40:00,15.71,15.76,15.7,15.74,887896.0,15.0245,15.0723,15.0149,15.0531,887896.0
2018-07-27 12:45:00,15.74,15.78,15.71,15.71,754760.0,15.0531,15.0914,15.0245,15.0245,754760.0
2018-07-27 12:50:00,15.71,15.73,15.65,15.68,919548.0,15.0245,15.0436,14.9671,14.9958,919548.0
2018-07-27 12:55:00,15.69,15.69,15.58,15.59,696256.0,15.0053,15.0053,14.9001,14.9097,696256.0
2018-07-27 13:00:00,15.58,15.58,15.45,15.58,4053692.0,14.9001,14.9001,14.7758,14.9001,4053692.0
2018-07-27 13:05:00,15.58,15.65,15.56,15.63,1033752.0,14.9001,14.9671,14.881,14.9479,1033752.0
2018-07-27 13:10:00,15.63,15.65,15.59,15.63,545988.0,14.9479,14.9671,14.9097,14.9479,545988.0
2018-07-27 13:15:00,15.63,15.63,15.55,15.61,503140.0,14.9479,14.9479,14.8714,14.9288,503140.0
2018-07-27 13:20:00,15.6,15.62,15.56,15.59,361532.0,14.9193,14.9384,14.881,14.9097,361532.0
2018-07-27 13:25:00,15.59,15.65,15.58,15.63,357968.0,14.9097,14.9671,14.9001,14.9479,357968.0
2018-07-27 13:30:00,15.63,15.64,15.59,15.63,278244.0,14.9479,14.9575,14.9097,14.9479,278244.0
2018-07-27 13:35:00,15.63,15.67,15.6,15.66,433556.0,14.9479,14.9862,14.9193,14.9766,433556.0
2018-07-27 13:40:00,15.67,15.67,15.62,15.66,258576.0,14.9862,14.9862,14.9384,14.9766,258576.0
2018-07-27 13:45:00,15.66,15.74,15.65,15.74,605892.0,14.9766,15.0531,14.9671,15.0531,605892.0
2018-07-27 13:50:00,15.74,15.78,15.74,15.74,756488.0,15.0531,15.0914,15.0531,15.0531,756488.0
2018-07-27 13:55:00,15.75,15.83,15.75,15.81,577008.0,15.0627,15.1392,15.0627,15.1201,577008.0
2018-07-27 14:00:00,15.81,15.84,15.77,15.78,698060.0,15.1201,15.1488,15.0818,15.0914,698060.0
2018-07-27 14:05:00,15.78,15.81,15.76,15.78,415812.0,15.0914,15.1201,15.0723,15.0914,415812.0
2018-07-27 14:10:00,15.78,15.8,15.74,15.76,339384.0,15.0914,15.1105,15.0531,15.0723,339384.0
2018-07-27 14:15:00,15.76,15.77,15.67,15.67,575888.0,15.0723,15.0818,14.9862,14.9862,575888.0
2018-07-27 14:20:00,15.67,15.69,15.64,15.67,414156.0,14.9862,15.0053,14.9575,14.9862,414156.0
2018-07-27 14:25:00,15.66,15.67,15.61,15.66,259268.0,14.9766,14.9862,14.9288,14.9766,259268.0
2018-07-27 14:30:00,15.65,15.72,15.62,15.69,433032.0,14.9671,15.034,14.9384,15.0053,433032.0
2018-07-27 14:35:00,15.69,15.69,15.59,15.59,443296.0,15.0053,15.0053,14.9097,14.9097,443296.0
2018-07-27 14:40:00,15.59,15.69,15.58,15.59,541904.0,14.9097,15.0053,14.9001,14.9097,541904.0
2018-07-27 14:45:00,15.59,15.63,15.58,15.59,392240.0,14.9097,14.9479,14.9001,14.9097,392240.0
2018-07-27 14:50:00,15.6,15.65,15.59,15.65,356252.0,14.9193,14.9671,14.9097,14.9671,356252.0
2018-07-27 14:55:00,15.64,15.66,15.6,15.61,281776.0,14.9575,14.9766,14.9193,14.9288,281776.0
2018-07-27 15:00:00,15.6,15.68,15.6,15.68,298676.0,14.9193,14.9958,14.9193,14.9958,298676.0
2018-07-27 15:05:00,15.68,15.72,15.67,15.68,387820.0,14.9958,15.034,14.9862,14.9958,387820.0
2018-07-27 15:10:00,15.69,15.76,15.68,15.74,320688.0,15.0053,15.0723,14.9958,15.0531,320688.0
2018-07-27 15:15:00,15.74,15.76,15.71,15.73,343836.0,15.0531,15.0723,15.0245,15.0436,343836.0
2018-07-27 15:20:00,15.72,15.73,15.69,15.73,293200.0,15.034,15.0436,15.0053,15.0436,293200.0
2018-07-27 15:25:00,15.73,15.74,15.65,15.65,301032.0,15.0436,15.0531,14.9671,14.9671,301032.0
2018-07-27 15:30:00,15.66,15.75,15.66,15.73,436504.0,14.9766,15.0627,14.9766,15.0436,436504.0
2018-07-27 15:35:00,15.73,15.74,15.71,15.72,163520.0,15.0436,15.0531,15.0245,15.034,163520.0
2018-07-27 15:40:00,15.71,15.78,15.7,15.74,531128.0,15.0245,15.0914,15.0149,15.0531,531128.0
2018-07-27 15:45:00,15.74,15.77,15.73,15.76,327696.0,15.0531,15.0818,15.0436,15.0723,327696.0
2018-07-27 15:50:00,15.76,15.8,15.73,15.73,727680.0,15.0723,15.1105,15.0436,15.0436,727680.0
2018-07-27 15:55:00,15.73,15.76,15.71,15.73,898860.0,15.0436,15.0723,15.0245,15.0436,898860.0
2018-07-30 09:30:00,15.74,15.76,15.57,15.58,2280336.0,15.0531,15.0723,14.8906,14.9001,2280336.0
2018-07-30 09:35:00,15.57,15.58,15.42,15.43,1710644.0,14.8906,14.9001,14.7471,14.7567,1710644.0
2018-07-30 09:40:00,15.42,15.47,15.22,15.22,2154824.0,14.7471,14.7949,14.5558,14.5558,2154824.0
2018-07-30 09:45:00,15.22,15.3,15.18,15.23,2195056.0,14.5558,14.6323,14.5176,14.5654,2195056.0
2018-07-30 09:50:00,15.23,15.3,15.12,15.13,1625920.0,14.5654,14.6323,14.4602,14.4698,1625920.0
2018-07-30 09:55:00,15.13,15.22,15.12,15.19,1332372.0,14.4698,14.5558,14.4602,14.5271,1332372.0
2018-07-30 10:00:00,15.19,15.29,15.16,15.22,1258188.0,14.5271,14.6228,14.4985,14.5558,1258188.0
2018-07-30 10:05:00,15.22,15.37,15.21,15.37,882588.0,14.5558,14.6993,14.5463,14.6993,882588.0
2018-07-30 10:10:00,15.37,15.37,15.22,15.22,755716.0,14.6993,14.6993,14.5558,14.5558,755716.0
2018-07-30 10:15:00,15.22,15.31,15.21,15.29,592080.0,14.5558,14.6419,14.5463,14.6228,592080.0
2018-07-30 10:20:00,15.28,15.32,15.22,15.26,487868.0,14.6132,14.6515,14.5558,14.5941,487868.0
2018-07-30 10:25:00,15.25,15.34,15.2,15.32,699764.0,14.5845,14.6706,14.5367,14.6515,699764.0
2018-07-30 10:30:00,15.32,15.33,15.24,15.25,590608.0,14.6515,14.661,14.575,14.5845,590608.0
2018-07-30 10:35:00,15.26,15.29,15.19,15.29,722048.0,14.5941,14.6228,14.5271,14.6228,722048.0
2018-07-30 10:40:00,15.29,15.3,15.21,15.28,366404.0,14.6228,14.6323,14.5463,14.6132,366404.0
2018-07-30 10:45:00,15.28,15.31,15.24,15.28,264808.0,14.6132,14.6419,14.575,14.6132,264808.0
2018-07-30 10:50:00,15.29,15.29,15.17,15.19,568196.0,14.6228,14.6228,14.508,14.5271,568196.0
2018-07-30 10:55:00,15.19,15.23,15.15,15.18,380392.0,14.5271,14.5654,14.4889,14.5176,380392.0
2018-07-30 11:00:00,15.18,15.19,15.1,15.13,813408.0,14.5176,14.5271,14.4411,14.4698,813408.0
2018-07-30 11:05:00,15.15,15.23,15.12,15.12,550468.0,14.4889,14.5654,14.4602,14.4602,550468.0
2018-07-30 11:10:00,15.13,15.15,15.06,15.13,829308.0,14.4698,14.4889,14.4028,14.4698,829308.0
2018-07-30 11:15:00,15.13,15.17,15.11,15.16,330204.0,14.4698,14.508,14.4506,14.4985,330204.0
2018-07-30 11:20:00,15.17,15.2,15.16,15.17,276336.0,14.508,14.5367,14.4985,14.508,276336.0
2018-07-30 11:25:00,15.18,15.21,15.14,15.14,326728.0,14.5176,14.5463,14.4793,14.4793,326728.0
2018-07-30 11:30:00,15.14,15.2,15.14,15.19,272060.0,14.4793,14.5367,14.4793,14.5271,272060.0
2018-07-30 11:35:00,15.19,15.19,15.12,15.12,369904.0,14.5271,14.5271,14.4602,14.4602,369904.0
2018-07-30 11:40:00,15.12,15.2,15.12,15.17,372900.0,14.4602,14.5367,14.4602,14.508,372900.0
2018-07-30 11:45:00,15.17,15.18,15.13,15.13,227788.0,14.508,14.5176,14.4698,14.4698,227788.0
2018-07-30 11:50:00,15.13,15.17,15.11,15.15,539172.0,14.4698,14.508,14.4506,14.4889,539172.0
2018-07-30 11:55:00,15.15,15.26,15.15,15.21,464900.0,14.4889,14.5941,14.4889,14.5463,464900.0
2018-07-30 12:00:00,15.21,15.21,15.13,15.13,419312.0,14.5463,14.5463,14.4698,14.4698,419312.0
2018-07-30 12:05:00,15.13,15.16,15.09,15.1,576068.0,14.4698,14.4985,14.4315,14.4411,576068.0
2018-07-30 12:10:00,15.09,15.11,15.04,15.05,973816.0,14.4315,14.4506,14.3837,14.3933,973816.0
2018-07-30 12:15:00,15.05,15.09,15.04,15.06,397360.0,14.3933,14.4315,14.3837,14.4028,397360.0
2018-07-30 12:20:00,15.06,15.1,15.05,15.09,591960.0,14.4028,14.4411,14.3933,14.4315,591960.0
2018-07-30 12:25:00,15.09,15.11,15.06,15.06,227628.0,14.4315,14.4506,14.4028,14.4028,227628.0
2018-07-30 12:30:00,15.07,15.08,15.01,15.03,508884.0,14.4124,14.4219,14.355,14.3741,508884.0
2018-07-30 12:35:00,15.03,15.06,15.02,15.02,360268.0,14.3741,14.4028,14.3646,14.3646,360268.0
2018-07-30 12:40:00,15.02,15.03,14.9,14.93,1598380.0,14.3646,14.3741,14.2498,14.2785,1598380.0
2018-07-30 12:45:00,14.93,14.94,14.83,14.84,736588.0,14.2785,14.2881,14.1829,14.1924,736588.0
2018-07-30 12:50:00,14.84,14.94,14.84,14.93,625284.0,14.1924,14.2881,14.1924,14.2785,625284.0
2018-07-30 12:55:00,14.93,14.98,14.92,14.97,649692.0,14.2785,14.3263,14.2689,14.3167,649692.0
2018-07-30 13:00:00,14.97,14.97,14.91,14.91,269704.0,14.3167,14.3167,14.2594,14.2594,269704.0
2018-07-30 13:05:00,14.91,15.02,14.89,15.02,706888.0,14.2594,14.3646,14.2402,14.3646,706888.0
2018-07-30 13:10:00,15.02,15.06,15.02,15.05,311560.0,14.3646,14.4028,14.3646,14.3933,311560.0
2018-07-30 13:15:00,15.05,15.06,15.01,15.01,203072.0,14.3933,14.4028,14.355,14.355,203072.0
2018-07-30 13:20:00,15.02,15.12,15.01,15.1,765848.0,14.3646,14.4602,14.355,14.4411,765848.0
2018-07-30 13:25:00,15.11,15.12,15.09,15.11,380636.0,14.4506,14.4602,14.4315,14.4506,380636.0
2018-07-30 13:30:00,15.1,15.14,15.09,15.12,435436.0,14.4411,14.4793,14.4315,14.4602,435436.0
2018-07-30 13:35:00,15.12,15.12,15.1,15.12,303940.0,14.4602,14.4602,14.4411,14.4602,303940.0
2018-07-30 13:40:00,15.11,15.11,15.07,15.09,258176.0,14.4506,14.4506,14.4124,14.4315,258176.0
2018-07-30 13:45:00,15.08,15.1,15.06,15.08,153836.0,14.4219,14.4411,14.4028,14.4219,153836.0
2018-07-30 13:50:00,15.08,15.17,15.08,15.16,333952.0,14.4219,14.508,14.4219,14.4985,333952.0
2018-07-30 13:55:00,15.16,15.19,15.15,15.17,339100.0,14.4985,14.5271,14.4889,14.508,339100.0
2018-07-30 14:00:00,15.17,15.22,15.15,15.22,681908.0,14.508,14.5558,14.4889,14.5558,681908.0
2018-07-30 14:05:00,15.22,15.23,15.17,15.17,384636.0,14.5558,14.5654,14.508,14.508,384636.0
2018-07-30 14:10:00,15.17,15.18,15.15,15.16,185236.0,14.508,14.5176,14.4889,14.4985,185236.0
2018-07-30 14:15:00,15.16,15.2,15.16,15.17,381060.0,14.4985,14.5367,14.4985,14.508,381060.0
2018-07-30 14:20:00,15.17,15.17,15.12,15.13,274724.0,14.508,14.508,14.4602,14.4698,274724.0
2018-07-30 14:25:00,15.13,15.13,15.11,15.13,166036.0,14.4698,14.4698,14.4506,14.4698,166036.0
2018-07-30 14:30:00,15.13,15.14,15.09,15.12,223856.0,14.4698,14.4793,14.4315,14.4602,223856.0
2018-07-30 14:35:00,15.12,15.21,15.11,15.12,574988.0,14.4602,14.5463,14.4506,14.4602,574988.0
2018-07-30 14:40:00,15.11,15.12,15.1,15.11,299680.0,14.4506,14.4602,14.4411,14.4506,299680.0
2018-07-30 14:45:00,15.11,15.11,15.07,15.09,609024.0,14.4506,14.4506,14.4124,14.4315,609024.0
2018-07-30 14:50:00,15.1,15.13,15.09,15.11,239912.0,14.4411,14.4698,14.4315,14.4506,239912.0
2018-07-30 14:55:00,15.11,15.14,15.07,15.1,437724.0,14.4506,14.4793,14.4124,14.4411,437724.0
2018-07-30 15:00:00,15.1,15.14,15.09,15.11,207760.0,14.4411,14.4793,14.4315,14.4506,207760.0
2018-07-30 15:05:00,15.12,15.14,15.1,15.1,301288.0,14.4602,14.4793,14.4411,14.4411,301288.0
2018-07-30 15:10:00,15.1,15.11,15.04,15.06,687188.0,14.4411,14.4506,14.3837,14.4028,687188.0
2018-07-30 15:15:00,15.06,15.08,15.05,15.06,185660.0,14.4028,14.4219,14.3933,14.4028,185660.0
2018-07-30 15:20:00,15.06,15.09,15.05,15.05,260556.0,14.4028,14.4315,14.3933,14.3933,260556.0
2018-07-30 15:25:00,15.05,15.06,15.02,15.04,448052.0,14.3933,14.4028,14.3646,14.3837,448052.0
2018-07-30 15:30:00,15.04,15.14,15.01,15.14,684400.0,14.3837,14.4793,14.355,14.4793,684400.0
2018-07-30 15:35:00,15.14,15.15,15.09,15.1,458964.0,14.4793,14.4889,14.4315,14.4411,458964.0
2018-07-30 15:40:00,15.1,15.1,15.07,15.07,472748.0,14.4411,14.4411,14.4124,14.4124,472748.0
2018-07-30 15:45:00,15.06,15.08,15.03,15.03,555068.0,14.4028,14.4219,14.3741,14.3741,555068.0
2018-07-30 15:50:00,15.03,15.08,15.01,15.05,943736.0,14.3741,14.4219,14.355,14.3933,943736.0
2018-07-30 15:55:00,15.05,15.08,15.02,15.07,1131796.0,14.3933,14.4219,14.3646,14.4124,1131796.0
2018-07-31 09:30:00,15.22,15.41,15.21,15.41,3468816.0,14.5558,14.7375,14.5463,14.7375,3468816.0
2018-07-31 09:35:00,15.41,15.49,15.41,15.45,2200000.0,14.7375,14.8141,14.7375,14.7758,2200000.0
2018-07-31 09:40:00,15.45,15.46,15.33,15.34,1518328.0,14.7758,14.7854,14.661,14.6706,1518328.0
2018-07-31 09:45:00,15.35,15.39,15.26,15.28,783620.0,14.6802,14.7184,14.5941,14.6132,783620.0
2018-07-31 09:50:00,15.28,15.28,15.17,15.24,1097708.0,14.6132,14.6132,14.508,14.575,1097708.0
2018-07-31 09:55:00,15.24,15.25,15.17,15.19,704300.0,14.575,14.5845,14.508,14.5271,704300.0
2018-07-31 10:00:00,15.19,15.27,15.18,15.26,970912.0,14.5271,14.6037,14.5176,14.5941,970912.0
2018-07-31 10:05:00,15.26,15.28,15.22,15.24,585572.0,14.5941,14.6132,14.5558,14.575,585572.0
2018-07-31 10:10:00,15.24,15.3,15.17,15.17,804288.0,14.575,14.6323,14.508,14.508,804288.0
2018-07-31 10:15:00,15.17,15.19,15.06,15.07,1674756.0,14.508,14.5271,14.4028,14.4124,1674756.0
2018-07-31 10:20:00,15.06,15.09,14.98,15.07,1584560.0,14.4028,14.4315,14.3263,14.4124,1584560.0
2018-07-31 10:25:00,15.07,15.15,15.06,15.08,694024.0,14.4124,14.4889,14.4028,14.4219,694024.0
2018-07-31 10:30:00,15.08,15.16,15.08,15.16,483292.0,14.4219,14.4985,14.4219,14.4985,483292.0
2018-07-31 10:35:00,15.16,15.23,15.15,15.2,753000.0,14.4985,14.5654,14.4889,14.5367,753000.0
2018-07-31 10:40:00,15.2,15.21,15.13,15.16,520520.0,14.5367,14.5463,14.4698,14.4985,520520.0
2018-07-31 10:45:00,15.16,15.2,15.15,15.19,256460.0,14.4985,14.5367,14.4889,14.5271,256460.0
2018-07-31 10:50:00,15.19,15.21,15.17,15.18,420440.0,14.5271,14.5463,14.508,14.5176,420440.0
2018-07-31 10:55:00,15.18,15.22,15.16,15.17,456248.0,14.5176,14.5558,14.4985,14.508,456248.0
2018-07-31 11:00:00,15.16,15.24,15.16,15.24,419820.0,14.4985,14.575,14.4985,14.575,419820.0
2018-07-31 11:05:00,15.24,15.29,15.23,15.29,698904.0,14.575,14.6228,14.5654,14.6228,698904.0
2018-07-31 11:10:00,15.3,15.32,15.28,15.3,551212.0,14.6323,14.6515,14.6132,14.6323,551212.0
2018-07-31 11:15:00,15.3,15.34,15.28,15.29,463300.0,14.6323,14.6706,14.6132,14.6228,463300.0
2018-07-31 11:20:00,15.29,15.32,15.29,15.31,252204.0,14.6228,14.6515,14.6228,14.6419,252204.0
2018-07-31 11:25:00,15.32,15.35,15.3,15.3,333716.0,14.6515,14.6802,14.6323,14.6323,333716.0
2018-07-31 11:30:00,15.31,15.34,15.29,15.29,314144.0,14.6419,14.6706,14.6228,14.6228,314144.0
2018-07-31 11:35:00,15.29,15.35,15.29,15.31,231876.0,14.6228,14.6802,14.6228,14.6419,231876.0
2018-07-31 11:40:00,15.31,15.38,15.31,15.38,348936.0,14.6419,14.7089,14.6419,14.7089,348936.0
2018-07-31 11:45:00,15.38,15.45,15.38,15.43,932916.0,14.7089,14.7758,14.7089,14.7567,932916.0
2018-07-31 11:50:00,15.43,15.47,15.43,15.47,546684.0,14.7567,14.7949,14.7567,14.7949,546684.0
2018-07-31 11:55:00,15.47,15.48,15.43,15.46,532060.0,14.7949,14.8045,14.7567,14.7854,532060.0
2018-07-31 12:00:00,15.46,15.53,15.46,15.51,1001400.0,14.7854,14.8523,14.7854,14.8332,1001400.0
2018-07-31 12:05:00,15.52,15.52,15.47,15.47,507012.0,14.8427,14.8427,14.7949,14.7949,507012.0
2018-07-31 12:10:00,15.47,15.5,15.46,15.48,282560.0,14.7949,14.8236,14.7854,14.8045,282560.0
2018-07-31 12:15:00,15.49,15.52,15.49,15.5,298456.0,14.8141,14.8427,14.8141,14.8236,298456.0
2018-07-31 12:20:00,15.51,15.57,15.5,15.55,459664.0,14.8332,14.8906,14.8236,14.8714,459664.0
2018-07-31 12:25:00,15.56,15.56,15.54,15.56,366560.0,14.881,14.881,14.8619,14.881,366560.0
2018-07-31 12:30:00,15.56,15.56,15.52,15.53,193836.0,14.881,14.881,14.8427,14.8523,193836.0
2018-07-31 12:35:00,15.54,15.54,15.46,15.47,587880.0,14.8619,14.8619,14.7854,14.7949,587880.0
2018-07-31 12:40:00,15.47,15.5,15.47,15.48,195284.0,14.7949,14.8236,14.7949,14.8045,195284.0
2018-07-31 12:45:00,15.48,15.48,15.43,15.45,405072.0,14.8045,14.8045,14.7567,14.7758,405072.0
2018-07-31 12:50:00,15.46,15.48,15.45,15.46,211036.0,14.7854,14.8045,14.7758,14.7854,211036.0
2018-07-31 12:55:00,15.46,15.47,15.44,15.47,181208.0,14.7854,14.7949,14.7662,14.7949,181208.0
2018-07-31 13:00:00,15.46,15.49,15.46,15.49,323076.0,14.7854,14.8141,14.7854,14.8141,323076.0
2018-07-31 13:05:00,15.49,15.49,15.4,15.45,599528.0,14.8141,14.8141,14.728,14.7758,599528.0
2018-07-31 13:10:00,15.45,15.45,15.38,15.38,486216.0,14.7758,14.7758,14.7089,14.7089,486216.0
2018-07-31 13:15:00,15.38,15.41,15.38,15.38,274436.0,14.7089,14.7375,14.7089,14.7089,274436.0
2018-07-31 13:20:00,15.38,15.42,15.38,15.41,121808.0,14.7089,14.7471,14.7089,14.7375,121808.0
2018-07-31 13:25:00,15.41,15.42,15.38,15.39,109656.0,14.7375,14.7471,14.7089,14.7184,109656.0
2018-07-31 13:30:00,15.39,15.41,15.35,15.39,623176.0,14.7184,14.7375,14.6802,14.7184,623176.0
2018-07-31 13:35:00,15.38,15.4,15.36,15.39,203468.0,14.7089,14.728,14.6897,14.7184,203468.0
2018-07-31 13:40:00,15.38,15.4,15.37,15.38,108076.0,14.7089,14.728,14.6993,14.7089,108076.0
2018-07-31 13:45:00,15.38,15.45,15.38,15.43,285348.0,14.7089,14.7758,14.7089,14.7567,285348.0
2018-07-31 13:50:00,15.43,15.47,15.43,15.44,241760.0,14.7567,14.7949,14.7567,14.7662,241760.0
2018-07-31 13:55:00,15.44,15.45,15.4,15.44,212700.0,14.7662,14.7758,14.728,14.7662,212700.0
2018-07-31 14:00:00,15.44,15.45,15.38,15.38,318228.0,14.7662,14.7758,14.7089,14.7089,318228.0
2018-07-31 14:05:00,15.38,15.4,15.37,15.38,439080.0,14.7089,14.728,14.6993,14.7089,439080.0
2018-07-31 14:10:00,15.38,15.38,15.37,15.37,153136.0,14.7089,14.7089,14.6993,14.6993,153136.0
2018-07-31 14:15:00,15.37,15.39,15.36,15.39,113176.0,14.6993,14.7184,14.6897,14.7184,113176.0
2018-07-31 14:20:00,15.39,15.4,15.36,15.4,107064.0,14.7184,14.728,14.6897,14.728,107064.0
2018-07-31 14:25:00,15.4,15.44,15.38,15.43,367184.0,14.728,14.7662,14.7089,14.7567,367184.0
2018-07-31 14:30:00,15.42,15.44,15.41,15.42,249616.0,14.7471,14.7662,14.7375,14.7471,249616.0
2018-07-31 14:35:00,15.43,15.47,15.42,15.43,395836.0,14.7567,14.7949,14.7471,14.7567,395836.0
2018-07-31 14:40:00,15.43,15.43,15.4,15.43,253528.0,14.7567,14.7567,14.728,14.7567,253528.0
2018-07-31 14:45:00,15.43,15.44,15.41,15.42,159448.0,14.7567,14.7662,14.7375,14.7471,159448.0
2018-07-31 14:50:00,15.42,15.45,15.4,15.43,197376.0,14.7471,14.7758,14.728,14.7567,197376.0
2018-07-31 14:55:00,15.43,15.45,15.42,15.43,161768.0,14.7567,14.7758,14.7471,14.7567,161768.0
2018-07-31 15:00:00,15.42,15.42,15.36,15.38,367144.0,14.7471,14.7471,14.6897,14.7089,367144.0
2018-07-31 15:05:00,15.38,15.38,15.36,15.37,228172.0,14.7089,14.7089,14.6897,14.6993,228172.0
2018-07-31 15:10:00,15.37,15.38,15.35,15.37,233108.0,14.6993,14.7089,14.6802,14.6993,233108.0
2018-07-31 15:15:00,15.37,15.37,15.33,15.35,370956.0,14.6993,14.6993,14.661,14.6802,370956.0
2018-07-31 15:20:00,15.34,15.37,15.34,15.37,220532.0,14.6706,14.6993,14.6706,14.6993,220532.0
2018-07-31 15:25:00,15.37,15.37,15.35,15.37,488168.0,14.6993,14.6993,14.6802,14.6993,488168.0
2018-07-31 15:30:00,15.37,15.38,15.35,15.36,1020444.0,14.6993,14.7089,14.6802,14.6897,1020444.0
2018-07-31 15:35:00,15.36,15.37,15.33,15.36,729780.0,14.6897,14.6993,14.661,14.6897,729780.0
2018-07-31 15:40:00,15.36,15.36,15.32,15.35,487092.0,14.6897,14.6897,14.6515,14.6802,487092.0
2018-07-31 15:45:00,15.35,15.37,15.28,15.31,1148716.0,14.6802,14.6993,14.6132,14.6419,1148716.0
2018-07-31 15:50:00,15.31,15.33,15.26,15.29,901940.0,14.6419,14.661,14.5941,14.6228,901940.0
2018-07-31 15:55:00,15.29,15.36,15.29,15.33,1190968.0,14.6228,14.6897,14.6228,14.661,1190968.0
2018-08-01 09:30:00,15.51,15.58,15.39,15.54,1788328.0,14.8332,14.9001,14.7184,14.8619,1788328.0
2018-08-01 09:35:00,15.54,15.58,15.47,15.47,1865080.0,14.8619,14.9001,14.7949,14.7949,1865080.0
2018-08-01 09:40:00,15.48,15.57,15.45,15.55,631504.0,14.8045,14.8906,14.7758,14.8714,631504.0
2018-08-01 09:45:00,15.56,15.6,15.53,15.57,712376.0,14.881,14.9193,14.8523,14.8906,712376.0
2018-08-01 09:50:00,15.57,15.61,15.54,15.58,549400.0,14.8906,14.9288,14.8619,14.9001,549400.0
2018-08-01 09:55:00,15.57,15.61,15.56,15.59,458456.0,14.8906,14.9288,14.881,14.9097,458456.0
2018-08-01 10:00:00,15.6,15.62,15.51,15.54,468132.0,14.9193,14.9384,14.8332,14.8619,468132.0
2018-08-01 10:05:00,15.54,15.58,15.52,15.57,320504.0,14.8619,14.9001,14.8427,14.8906,320504.0
2018-08-01 10:10:00,15.58,15.62,15.57,15.62,1048376.0,14.9001,14.9384,14.8906,14.9384,1048376.0
2018-08-01 10:15:00,15.63,15.66,15.61,15.66,792316.0,14.9479,14.9766,14.9288,14.9766,792316.0
2018-08-01 10:20:00,15.66,15.71,15.64,15.7,965544.0,14.9766,15.0245,14.9575,15.0149,965544.0
2018-08-01 10:25:00,15.7,15.7,15.66,15.67,701768.0,15.0149,15.0149,14.9766,14.9862,701768.0
2018-08-01 10:30:00,15.67,15.7,15.62,15.65,491396.0,14.9862,15.0149,14.9384,14.9671,491396.0
2018-08-01 10:35:00,15.65,15.67,15.62,15.66,489480.0,14.9671,14.9862,14.9384,14.9766,489480.0
2018-08-01 10:40:00,15.66,15.67,15.62,15.67,326660.0,14.9766,14.9862,14.9384,14.9862,326660.0
2018-08-01 10:45:00,15.67,15.69,15.66,15.68,219472.0,14.9862,15.0053,14.9766,14.9958,219472.0
2018-08-01 10:50:00,15.68,15.7,15.62,15.65,429408.0,14.9958,15.0149,14.9384,14.9671,429408.0
2018-08-01 10:55:00,15.65,15.65,15.59,15.61,449732.0,14.9671,14.9671,14.9097,14.9288,449732.0
2018-08-01 11:00:00,15.61,15.63,15.58,15.63,320168.0,14.9288,14.9479,14.9001,14.9479,320168.0
2018-08-01 11:05:00,15.63,15.63,15.58,15.58,370240.0,14.9479,14.9479,14.9001,14.9001,370240.0
2018-08-01 11:10:00,15.59,15.61,15.54,15.58,457232.0,14.9097,14.9288,14.8619,14.9001,457232.0
2018-08-01 11:15:00,15.58,15.6,15.56,15.57,291244.0,14.9001,14.9193,14.881,14.8906,291244.0
2018-08-01 11:20:00,15.56,15.58,15.54,15.56,328808.0,14.881,14.9001,14.8619,14.881,328808.0
2018-08-01 11:25:00,15.56,15.58,15.55,15.58,260232.0,14.881,14.9001,14.8714,14.9001,260232.0
2018-08-01 11:30:00,15.56,15.57,15.47,15.49,691536.0,14.881,14.8906,14.7949,14.8141,691536.0
2018-08-01 11:35:00,15.49,15.5,15.45,15.5,345384.0,14.8141,14.8236,14.7758,14.8236,345384.0
2018-08-01 11:40:00,15.49,15.49,15.45,15.45,201680.0,14.8141,14.8141,14.7758,14.7758,201680.0
2018-08-01 11:45:00,15.45,15.47,15.42,15.45,333576.0,14.7758,14.7949,14.7471,14.7758,333576.0
2018-08-01 11:50:00,15.44,15.49,15.41,15.49,468376.0,14.7662,14.8141,14.7375,14.8141,468376.0
2018-08-01 11:55:00,15.49,15.49,15.43,15.46,221160.0,14.8141,14.8141,14.7567,14.7854,221160.0
2018-08-01 12:00:00,15.44,15.48,15.41,15.48,740524.0,14.7662,14.8045,14.7375,14.8045,740524.0
2018-08-01 12:05:00,15.48,15.51,15.46,15.48,179112.0,14.8045,14.8332,14.7854,14.8045,179112.0
2018-08-01 12:10:00,15.48,15.52,15.48,15.51,345648.0,14.8045,14.8427,14.8045,14.8332,345648.0
2018-08-01 12:15:00,15.51,15.51,15.48,15.49,222644.0,14.8332,14.8332,14.8045,14.8141,222644.0
2018-08-01 12:20:00,15.49,15.49,15.42,15.42,349624.0,14.8141,14.8141,14.7471,14.7471,349624.0
2018-08-01 12:25:00,15.42,15.44,15.38,15.42,547840.0,14.7471,14.7662,14.7089,14.7471,547840.0
2018-08-01 12:30:00,15.42,15.45,15.39,15.44,225192.0,14.7471,14.7758,14.7184,14.7662,225192.0
2018-08-01 12:35:00,15.44,15.44,15.41,15.43,72204.0,14.7662,14.7662,14.7375,14.7567,72204.0
2018-08-01 12:40:00,15.43,15.47,15.4,15.47,185924.0,14.7567,14.7949,14.728,14.7949,185924.0
2018-08-01 12:45:00,15.46,15.47,15.44,15.46,106036.0,14.7854,14.7949,14.7662,14.7854,106036.0
2018-08-01 12:50:00,15.46,15.51,15.46,15.51,544716.0,14.7854,14.8332,14.7854,14.8332,544716.0
2018-08-01 12:55:00,15.51,15.51,15.47,15.48,312236.0,14.8332,14.8332,14.7949,14.8045,312236.0
2018-08-01 13:00:00,15.47,15.49,15.46,15.49,448748.0,14.7949,14.8141,14.7854,14.8141,448748.0
2018-08-01 13:05:00,15.49,15.5,15.47,15.49,262048.0,14.8141,14.8236,14.7949,14.8141,262048.0
2018-08-01 13:10:00,15.49,15.49,15.47,15.47,115248.0,14.8141,14.8141,14.7949,14.7949,115248.0
2018-08-01 13:15:00,15.47,15.5,15.47,15.49,80316.0,14.7949,14.8236,14.7949,14.8141,80316.0
2018-08-01 13:20:00,15.49,15.51,15.48,15.51,91108.0,14.8141,14.8332,14.8045,14.8332,91108.0
2018-08-01 13:25:00,15.51,15.51,15.45,15.45,157632.0,14.8332,14.8332,14.7758,14.7758,157632.0
2018-08-01 13:30:00,15.45,15.47,15.45,15.46,128012.0,14.7758,14.7949,14.7758,14.7854,128012.0
2018-08-01 13:35:00,15.46,15.49,15.46,15.48,115164.0,14.7854,14.8141,14.7854,14.8045,115164.0
2018-08-01 13:40:00,15.48,15.49,15.44,15.47,104868.0,14.8045,14.8141,14.7662,14.7949,104868.0
2018-08-01 13:45:00,15.47,15.48,15.45,15.45,88552.0,14.7949,14.8045,14.7758,14.7758,88552.0
2018-08-01 13:50:00,15.45,15.47,15.44,15.45,117008.0,14.7758,14.7949,14.7662,14.7758,117008.0
2018-08-01 13:55:00,15.45,15.5,15.42,15.44,441044.0,14.7758,14.8236,14.7471,14.7662,441044.0
2018-08-01 14:00:00,15.44,15.51,15.42,15.43,314052.0,14.7662,14.8332,14.7471,14.7567,314052.0
2018-08-01 14:05:00,15.44,15.45,15.35,15.37,778620.0,14.7662,14.7758,14.6802,14.6993,778620.0
2018-08-01 14:10:00,15.37,15.43,15.31,15.4,774608.0,14.6993,14.7567,14.6419,14.728,774608.0
2018-08-01 14:15:00,15.42,15.49,15.42,15.47,520344.0,14.7471,14.8141,14.7471,14.7949,520344.0
2018-08-01 14:20:00,15.47,15.54,15.45,15.51,490072.0,14.7949,14.8619,14.7758,14.8332,490072.0
2018-08-01 14:25:00,15.52,15.55,15.51,15.55,415492.0,14.8427,14.8714,14.8332,14.8714,415492.0
2018-08-01 14:30:00,15.55,15.58,15.53,15.54,435428.0,14.8714,14.9001,14.8523,14.8619,435428.0
2018-08-01 14:35:00,15.53,15.54,15.5,15.52,297952.0,14.8523,14.8619,14.8236,14.8427,297952.0
2018-08-01 14:40:00,15.53,15.55,15.46,15.48,476732.0,14.8523,14.8714,14.7854,14.8045,476732.0
2018-08-01 14:45:00,15.48,15.5,15.46,15.48,240360.0,14.8045,14.8236,14.7854,14.8045,240360.0
2018-08-01 14:50:00,15.48,15.5,15.47,15.48,100764.0,14.8045,14.8236,14.7949,14.8045,100764.0
2018-08-01 14:55:00,15.49,15.52,15.47,15.51,111692.0,14.8141,14.8427,14.7949,14.8332,111692.0
2018-08-01 15:00:00,15.51,15.53,15.48,15.49,371916.0,14.8332,14.8523,14.8045,14.8141,371916.0
2018-08-01 15:05:00,15.48,15.51,15.47,15.51,125100.0,14.8045,14.8332,14.7949,14.8332,125100.0
2018-08-01 15:10:00,15.52,15.52,15.49,15.51,138552.0,14.8427,14.8427,14.8141,14.8332,138552.0
2018-08-01 15:15:00,15.51,15.51,15.48,15.5,125676.0,14.8332,14.8332,14.8045,14.8236,125676.0
2018-08-01 15:20:00,15.5,15.54,15.5,15.52,240040.0,14.8236,14.8619,14.8236,14.8427,240040.0
2018-08-01 15:25:00,15.52,15.56,15.52,15.55,325040.0,14.8427,14.881,14.8427,14.8714,325040.0
2018-08-01 15:30:00,15.55,15.58,15.54,15.56,390788.0,14.8714,14.9001,14.8619,14.881,390788.0
2018-08-01 15:35:00,15.57,15.59,15.56,15.57,292536.0,14.8906,14.9097,14.881,14.8906,292536.0
2018-08-01 15:40:00,15.57,15.6,15.56,15.59,633448.0,14.8906,14.9193,14.881,14.9097,633448.0
2018-08-01 15:45:00,15.6,15.6,15.58,15.58,503084.0,14.9193,14.9193,14.9001,14.9001,503084.0
2018-08-01 15:50:00,15.58,15.6,15.56,15.58,504200.0,14.9001,14.9193,14.881,14.9001,504200.0
2018-08-01 15:55:00,15.58,15.58,15.54,15.56,1071972.0,14.9001,14.9001,14.8619,14.881,1071972.0
2018-08-02 09:30:00,15.22,15.33,15.21,15.33,1903380.0,14.5558,14.661,14.5463,14.661,1903380.0
2018-08-02 09:35:00,15.33,15.41,15.31,15.38,979900.0,14.661,14.7375,14.6419,14.7089,979900.0
2018-08-02 09:40:00,15.37,15.43,15.34,15.39,914760.0,14.6993,14.7567,14.6706,14.7184,914760.0
2018-08-02 09:45:00,15.39,15.42,15.34,15.39,681892.0,14.7184,14.7471,14.6706,14.7184,681892.0
2018-08-02 09:50:00,15.4,15.49,15.39,15.45,775944.0,14.728,14.8141,14.7184,14.7758,775944.0
2018-08-02 09:55:00,15.46,15.48,15.44,15.46,765476.0,14.7854,14.8045,14.7662,14.7854,765476.0
2018-08-02 10:00:00,15.46,15.52,15.46,15.51,699736.0,14.7854,14.8427,14.7854,14.8332,699736.0
2018-08-02 10:05:00,15.51,15.58,15.51,15.57,704684.0,14.8332,14.9001,14.8332,14.8906,704684.0
2018-08-02 10:10:00,15.57,15.58,15.53,15.53,531436.0,14.8906,14.9001,14.8523,14.8523,531436.0
2018-08-02 10:15:00,15.54,15.63,15.52,15.62,830608.0,14.8619,14.9479,14.8427,14.9384,830608.0
2018-08-02 10:20:00,15.62,15.68,15.61,15.64,718404.0,14.9384,14.9958,14.9288,14.9575,718404.0
2018-08-02 10:25:00,15.64,15.68,15.64,15.66,529176.0,14.9575,14.9958,14.9575,14.9766,529176.0
2018-08-02 10:30:00,15.65,15.67,15.63,15.64,443296.0,14.9671,14.9862,14.9479,14.9575,443296.0
2018-08-02 10:35:00,15.65,15.76,15.64,15.74,1666988.0,14.9671,15.0723,14.9575,15.0531,1666988.0
2018-08-02 10:40:00,15.74,15.75,15.7,15.71,611716.0,15.0531,15.0627,15.0149,15.0245,611716.0
2018-08-02 10:45:00,15.71,15.72,15.68,15.72,438596.0,15.0245,15.034,14.9958,15.034,438596.0
2018-08-02 10:50:00,15.72,15.74,15.67,15.67,465564.0,15.034,15.0531,14.9862,14.9862,465564.0
2018-08-02 10:55:00,15.66,15.67,15.63,15.63,428788.0,14.9766,14.9862,14.9479,14.9479,428788.0
2018-08-02 11:00:00,15.64,15.67,15.61,15.61,306864.0,14.9575,14.9862,14.9288,14.9288,306864.0
2018-08-02 11:05:00,15.61,15.62,15.59,15.6,505760.0,14.9288,14.9384,14.9097,14.9193,505760.0
2018-08-02 11:10:00,15.6,15.67,15.58,15.66,421824.0,14.9193,14.9862,14.9001,14.9766,421824.0
2018-08-02 11:15:00,15.66,15.73,15.65,15.71,343912.0,14.9766,15.0436,14.9671,15.0245,343912.0
2018-08-02 11:20:00,15.71,15.74,15.7,15.73,296888.0,15.0245,15.0531,15.0149,15.0436,296888.0
2018-08-02 11:25:00,15.72,15.79,15.72,15.78,787600.0,15.034,15.101,15.034,15.0914,787600.0
2018-08-02 11:30:00,15.78,15.86,15.78,15.85,744616.0,15.0914,15.1679,15.0914,15.1583,744616.0
2018-08-02 11:35:00,15.86,15.9,15.86,15.89,978324.0,15.1679,15.2062,15.1679,15.1966,978324.0
2018-08-02 11:40:00,15.89,15.9,15.85,15.87,392728.0,15.1966,15.2062,15.1583,15.1775,392728.0
2018-08-02 11:45:00,15.87,15.94,15.87,15.88,667992.0,15.1775,15.2444,15.1775,15.187,667992.0
2018-08-02 11:50:00,15.87,15.87,15.83,15.84,757444.0,15.1775,15.1775,15.1392,15.1488,757444.0
2018-08-02 11:55:00,15.85,15.88,15.83,15.87,543504.0,15.1583,15.187,15.1392,15.1775,543504.0
2018-08-02 12:00:00,15.87,15.87,15.82,15.84,383868.0,15.1775,15.1775,15.1297,15.1488,383868.0
2018-08-02 12:05:00,15.85,15.98,15.85,15.97,979556.0,15.1583,15.2827,15.1583,15.2731,979556.0
2018-08-02 12:10:00,15.97,15.99,15.96,15.99,653868.0,15.2731,15.2922,15.2635,15.2922,653868.0
2018-08-02 12:15:00,15.99,16.0,15.97,15.99,350120.0,15.2922,15.3018,15.2731,15.2922,350120.0
2018-08-02 12:20:00,15.98,16.02,15.97,16.0,897340.0,15.2827,15.3209,15.2731,15.3018,897340.0
2018-08-02 12:25:00,16.0,16.05,15.99,16.03,669256.0,15.3018,15.3496,15.2922,15.3305,669256.0
2018-08-02 12:30:00,16.02,16.04,15.99,16.02,485764.0,15.3209,15.3401,15.2922,15.3209,485764.0
2018-08-02 12:35:00,16.02,16.04,16.0,16.01,566144.0,15.3209,15.3401,15.3018,15.3114,566144.0
2018-08-02 12:40:00,16.01,16.06,16.01,16.04,662940.0,15.3114,15.3592,15.3114,15.3401,662940.0
2018-08-02 12:45:00,16.04,16.06,16.01,16.02,299016.0,15.3401,15.3592,15.3114,15.3209,299016.0
2018-08-02 12:50:00,16.02,16.02,16.0,16.01,377344.0,15.3209,15.3209,15.3018,15.3114,377344.0
2018-08-02 12:55:00,16.0,16.03,15.99,16.0,278632.0,15.3018,15.3305,15.2922,15.3018,278632.0
2018-08-02 13:00:00,16.01,16.06,16.01,16.06,407616.0,15.3114,15.3592,15.3114,15.3592,407616.0
2018-08-02 13:05:00,16.06,16.1,16.04,16.09,637932.0,15.3592,15.3974,15.3401,15.3879,637932.0
2018-08-02 13:10:00,16.09,16.12,16.07,16.07,487888.0,15.3879,15.4166,15.3687,15.3687,487888.0
2018-08-02 13:15:00,16.07,16.13,16.07,16.11,931528.0,15.3687,15.4261,15.3687,15.407,931528.0
2018-08-02 13:20:00,16.11,16.14,16.1,16.12,594728.0,15.407,15.4357,15.3974,15.4166,594728.0
2018-08-02 13:25:00,16.13,16.15,16.13,16.14,463332.0,15.4261,15.4453,15.4261,15.4357,463332.0
2018-08-02 13:30:00,16.14,16.19,16.14,16.18,453316.0,15.4357,15.4835,15.4357,15.4739,453316.0
2018-08-02 13:35:00,16.18,16.21,16.15,16.15,688256.0,15.4739,15.5026,15.4453,15.4453,688256.0
2018-08-02 13:40:00,16.15,16.17,16.14,16.14,307080.0,15.4453,15.4644,15.4357,15.4357,307080.0
2018-08-02 13:45:00,16.15,16.19,16.14,16.19,380636.0,15.4453,15.4835,15.4357,15.4835,380636.0
2018-08-02 13:50:00,16.19,16.2,16.16,16.17,337572.0,15.4835,15.4931,15.4548,15.4644,337572.0
2018-08-02 13:55:00,16.17,16.2,16.17,16.18,267884.0,15.4644,15.4931,15.4644,15.4739,267884.0
2018-08-02 14:00:00,16.18,16.23,16.16,16.22,450596.0,15.4739,15.5218,15.4548,15.5122,450596.0
2018-08-02 14:05:00,16.22,16.22,16.18,16.21,325388.0,15.5122,15.5122,15.4739,15.5026,325388.0
2018-08-02 14:10:00,16.21,16.21,16.19,16.2,176860.0,15.5026,15.5026,15.4835,15.4931,176860.0
2018-08-02 14:15:00,16.2,16.21,16.13,16.15,372064.0,15.4931,15.5026,15.4261,15.4453,372064.0
2018-08-02 14:20:00,16.14,16.17,16.13,16.13,366364.0,15.4357,15.4644,15.4261,15.4261,366364.0
2018-08-02 14:25:00,16.14,16.16,16.12,16.14,409108.0,15.4357,15.4548,15.4166,15.4357,409108.0
2018-08-02 14:30:00,16.14,16.18,16.13,16.15,214948.0,15.4357,15.4739,15.4261,15.4453,214948.0
2018-08-02 14:35:00,16.16,16.17,16.15,16.16,291124.0,15.4548,15.4644,15.4453,15.4548,291124.0
2018-08-02 14:40:00,16.16,16.18,16.14,16.15,196468.0,15.4548,15.4739,15.4357,15.4453,196468.0
2018-08-02 14:45:00,16.15,16.16,16.12,16.15,283672.0,15.4453,15.4548,15.4166,15.4453,283672.0
2018-08-02 14:50:00,16.15,16.16,16.14,16.15,102052.0,15.4453,15.4548,15.4357,15.4453,102052.0
2018-08-02 14:55:00,16.15,16.17,16.14,16.16,157760.0,15.4453,15.4644,15.4357,15.4548,157760.0
2018-08-02 15:00:00,16.16,16.16,16.12,16.16,267524.0,15.4548,15.4548,15.4166,15.4548,267524.0
2018-08-02 15:05:00,16.16,16.18,16.15,16.16,330572.0,15.4548,15.4739,15.4453,15.4548,330572.0
2018-08-02 15:10:00,16.15,16.16,16.12,16.15,281572.0,15.4453,15.4548,15.4166,15.4453,281572.0
2018-08-02 15:15:00,16.16,16.2,16.15,16.19,334476.0,15.4548,15.4931,15.4453,15.4835,334476.0
2018-08-02 15:20:00,16.19,16.2,16.15,16.17,281636.0,15.4835,15.4931,15.4453,15.4644,281636.0
2018-08-02 15:25:00,16.17,16.17,16.15,16.17,113168.0,15.4644,15.4644,15.4453,15.4644,113168.0
2018-08-02 15:30:00,16.17,16.18,16.16,16.16,203180.0,15.4644,15.4739,15.4548,15.4548,203180.0
2018-08-02 15:35:00,16.17,16.19,16.17,16.17,283720.0,15.4644,15.4835,15.4644,15.4644,283720.0
2018-08-02 15:40:00,16.17,16.2,16.17,16.19,903124.0,15.4644,15.4931,15.4644,15.4835,903124.0
2018-08-02 15:45:00,16.19,16.25,16.19,16.24,1226228.0,15.4835,15.5409,15.4835,15.5313,1226228.0
2018-08-02 15:50:00,16.24,16.25,16.2,16.22,801048.0,15.5313,15.5409,15.4931,15.5122,801048.0
2018-08-02 15:55:00,16.22,16.23,16.18,16.19,1081888.0,15.5122,15.5218,15.4739,15.4835,1081888.0
2018-08-03 09:30:00,16.27,16.32,16.18,16.18,2391636.0,15.56,15.6078,15.4739,15.4739,2391636.0
2018-08-03 09:35:00,16.18,16.24,16.11,16.2,1551472.0,15.4739,15.5313,15.407,15.4931,1551472.0
2018-08-03 09:40:00,16.2,16.23,16.17,16.19,686256.0,15.4931,15.5218,15.4644,15.4835,686256.0
2018-08-03 09:45:00,16.19,16.2,16.08,16.12,1331912.0,15.4835,15.4931,15.3783,15.4166,1331912.0
2018-08-03 09:50:00,16.13,16.2,16.09,16.14,779544.0,15.4261,15.4931,15.3879,15.4357,779544.0
2018-08-03 09:55:00,16.14,16.19,16.08,16.18,510432.0,15.4357,15.4835,15.3783,15.4739,510432.0
2018-08-03 10:00:00,16.18,16.29,16.15,16.28,1198248.0,15.4739,15.5791,15.4453,15.5696,1198248.0
2018-08-03 10:05:00,16.28,16.3,16.24,16.28,1015144.0,15.5696,15.5887,15.5313,15.5696,1015144.0
2018-08-03 10:10:00,16.27,16.32,16.24,16.25,773944.0,15.56,15.6078,15.5313,15.5409,773944.0
2018-08-03 10:15:00,16.25,16.28,16.21,16.23,422100.0,15.5409,15.5696,15.5026,15.5218,422100.0
2018-08-03 10:20:00,16.23,16.26,16.22,16.23,381408.0,15.5218,15.5505,15.5122,15.5218,381408.0
2018-08-03 10:25:00,16.23,16.35,16.23,16.33,734016.0,15.5218,15.6365,15.5218,15.6174,734016.0
2018-08-03 10:30:00,16.32,16.34,16.29,16.31,602744.0,15.6078,15.627,15.5791,15.5983,602744.0
2018-08-03 10:35:00,16.32,16.32,16.28,16.3,518592.0,15.6078,15.6078,15.5696,15.5887,518592.0
2018-08-03 10:40:00,16.3,16.33,16.28,16.28,679108.0,15.5887,15.6174,15.5696,15.5696,679108.0
2018-08-03 10:45:00,16.28,16.28,16.24,16.27,589696.0,15.5696,15.5696,15.5313,15.56,589696.0
2018-08-03 10:50:00,16.27,16.28,16.17,16.18,587504.0,15.56,15.5696,15.4644,15.4739,587504.0
2018-08-03 10:55:00,16.18,16.22,16.16,16.2,411216.0,15.4739,15.5122,15.4548,15.4931,411216.0
2018-08-03 11:00:00,16.2,16.22,16.15,16.18,629036.0,15.4931,15.5122,15.4453,15.4739,629036.0
2018-08-03 11:05:00,16.17,16.2,16.16,16.2,295552.0,15.4644,15.4931,15.4548,15.4931,295552.0
2018-08-03 11:10:00,16.21,16.27,16.21,16.25,741972.0,15.5026,15.56,15.5026,15.5409,741972.0
2018-08-03 11:15:00,16.25,16.28,16.18,16.21,454364.0,15.5409,15.5696,15.4739,15.5026,454364.0
2018-08-03 11:20:00,16.21,16.25,16.21,16.23,373980.0,15.5026,15.5409,15.5026,15.5218,373980.0
2018-08-03 11:25:00,16.23,16.24,16.21,16.23,287616.0,15.5218,15.5313,15.5026,15.5218,287616.0
2018-08-03 11:30:00,16.23,16.23,16.16,16.21,331288.0,15.5218,15.5218,15.4548,15.5026,331288.0
2018-08-03 11:35:00,16.2,16.21,16.16,16.18,277492.0,15.4931,15.5026,15.4548,15.4739,277492.0
2018-08-03 11:40:00,16.18,16.21,16.17,16.2,177260.0,15.4739,15.5026,15.4644,15.4931,177260.0
2018-08-03 11:45:00,16.2,16.21,16.18,16.2,106360.0,15.4931,15.5026,15.4739,15.4931,106360.0
2018-08-03 11:50:00,16.2,16.22,16.18,16.2,121064.0,15.4931,15.5122,15.4739,15.4931,121064.0
2018-08-03 11:55:00,16.2,16.2,16.12,16.13,351496.0,15.4931,15.4931,15.4166,15.4261,351496.0
2018-08-03 12:00:00,16.13,16.17,16.13,16.16,347116.0,15.4261,15.4644,15.4261,15.4548,347116.0
2018-08-03 12:05:00,16.16,16.18,16.14,16.17,119848.0,15.4548,15.4739,15.4357,15.4644,119848.0
2018-08-03 12:10:00,16.17,16.2,16.16,16.19,187076.0,15.4644,15.4931,15.4548,15.4835,187076.0
2018-08-03 12:15:00,16.2,16.24,16.19,16.21,654036.0,15.4931,15.5313,15.4835,15.5026,654036.0
2018-08-03 12:20:00,16.21,16.24,16.21,16.24,414492.0,15.5026,15.5313,15.5026,15.5313,414492.0
2018-08-03 12:25:00,16.24,16.24,16.22,16.23,177612.0,15.5313,15.5313,15.5122,15.5218,177612.0
2018-08-03 12:30:00,16.23,16.25,16.23,16.25,685296.0,15.5218,15.5409,15.5218,15.5409,685296.0
2018-08-03 12:35:00,16.25,16.26,16.24,16.25,613264.0,15.5409,15.5505,15.5313,15.5409,613264.0
2018-08-03 12:40:00,16.25,16.25,16.24,16.25,238072.0,15.5409,15.5409,15.5313,15.5409,238072.0
2018-08-03 12:45:00,16.24,16.24,16.21,16.22,183896.0,15.5313,15.5313,15.5026,15.5122,183896.0
2018-08-03 12:50:00,16.22,16.22,16.18,16.2,143624.0,15.5122,15.5122,15.4739,15.4931,143624.0
2018-08-03 12:55:00,16.2,16.23,16.2,16.23,756748.0,15.4931,15.5218,15.4931,15.5218,756748.0
2018-08-03 13:00:00,16.23,16.25,16.22,16.25,255120.0,15.5218,15.5409,15.5122,15.5409,255120.0
2018-08-03 13:05:00,16.25,16.25,16.23,16.23,550568.0,15.5409,15.5409,15.5218,15.5218,550568.0
2018-08-03 13:10:00,16.23,16.28,16.22,16.28,451220.0,15.5218,15.5696,15.5122,15.5696,451220.0
2018-08-03 13:15:00,16.27,16.28,16.25,16.25,361136.0,15.56,15.5696,15.5409,15.5409,361136.0
2018-08-03 13:20:00,16.25,16.26,16.23,16.25,155564.0,15.5409,15.5505,15.5218,15.5409,155564.0
2018-08-03 13:25:00,16.25,16.25,16.23,16.24,212672.0,15.5409,15.5409,15.5218,15.5313,212672.0
2018-08-03 13:30:00,16.24,16.25,16.2,16.21,171332.0,15.5313,15.5409,15.4931,15.5026,171332.0
2018-08-03 13:35:00,16.21,16.24,16.21,16.24,63088.0,15.5026,15.5313,15.5026,15.5313,63088.0
2018-08-03 13:40:00,16.24,16.27,16.24,16.25,157144.0,15.5313,15.56,15.5313,15.5409,157144.0
2018-08-03 13:45:00,16.25,16.27,16.24,16.27,94948.0,15.5409,15.56,15.5313,15.56,94948.0
2018-08-03 13:50:00,16.27,16.3,16.27,16.3,496708.0,15.56,15.5887,15.56,15.5887,496708.0
2018-08-03 13:55:00,16.3,16.31,16.29,16.3,346412.0,15.5887,15.5983,15.5791,15.5887,346412.0
2018-08-03 14:00:00,16.3,16.31,16.28,16.29,101872.0,15.5887,15.5983,15.5696,15.5791,101872.0
2018-08-03 14:05:00,16.29,16.29,16.27,16.29,141128.0,15.5791,15.5791,15.56,15.5791,141128.0
2018-08-03 14:10:00,16.29,16.29,16.26,16.26,179440.0,15.5791,15.5791,15.5505,15.5505,179440.0
2018-08-03 14:15:00,16.26,16.28,16.25,16.27,106032.0,15.5505,15.5696,15.5409,15.56,106032.0
2018-08-03 14:20:00,16.27,16.28,16.25,16.27,132824.0,15.56,15.5696,15.5409,15.56,132824.0
2018-08-03 14:25:00,16.27,16.29,16.26,16.28,121196.0,15.56,15.5791,15.5505,15.5696,121196.0
2018-08-03 14:30:00,16.28,16.29,16.25,16.26,251480.0,15.5696,15.5791,15.5409,15.5505,251480.0
2018-08-03 14:35:00,16.26,16.26,16.24,16.25,257164.0,15.5505,15.5505,15.5313,15.5409,257164.0
2018-08-03 14:40:00,16.26,16.27,16.25,16.26,117544.0,15.5505,15.56,15.5409,15.5505,117544.0
2018-08-03 14:45:00,16.26,16.27,16.25,16.26,134148.0,15.5505,15.56,15.5409,15.5505,134148.0
2018-08-03 14:50:00,16.26,16.26,16.24,16.25,116932.0,15.5505,15.5505,15.5313,15.5409,116932.0
2018-08-03 14:55:00,16.25,16.28,16.25,16.28,123180.0,15.5409,15.5696,15.5409,15.5696,123180.0
2018-08-03 15:00:00,16.28,16.3,16.27,16.29,192672.0,15.5696,15.5887,15.56,15.5791,192672.0
2018-08-03 15:05:00,16.29,16.3,16.29,16.3,152888.0,15.5791,15.5887,15.5791,15.5887,152888.0
2018-08-03 15:10:00,16.3,16.32,16.3,16.3,456700.0,15.5887,15.6078,15.5887,15.5887,456700.0
2018-08-03 15:15:00,16.3,16.32,16.29,16.31,174316.0,15.5887,15.6078,15.5791,15.5983,174316.0
2018-08-03 15:20:00,16.31,16.32,16.31,16.31,190248.0,15.5983,15.6078,15.5983,15.5983,190248.0
2018-08-03 15:25:00,16.31,16.31,16.27,16.28,320880.0,15.5983,15.5983,15.56,15.5696,320880.0
2018-08-03 15:30:00,16.28,16.3,16.27,16.3,217728.0,15.5696,15.5887,15.56,15.5887,217728.0
2018-08-03 15:35:00,16.3,16.3,16.28,16.29,209752.0,15.5887,15.5887,15.5696,15.5791,209752.0
2018-08-03 15:40:00,16.29,16.31,16.28,16.3,257296.0,15.5791,15.5983,15.5696,15.5887,257296.0
2018-08-03 15:45:00,16.3,16.31,16.28,16.29,357044.0,15.5887,15.5983,15.5696,15.5791,357044.0
2018-08-03 15:50:00,16.29,16.33,16.29,16.31,1088384.0,15.5791,15.6174,15.5791,15.5983,1088384.0
2018-08-03 15:55:00,16.31,16.34,16.3,16.34,776900.0,15.5983,15.627,15.5887,15.627,776900.0
2018-08-06 09:30:00,16.31,16.36,16.25,16.35,1797536.0,15.5983,15.6461,15.5409,15.6365,1797536.0
2018-08-06 09:35:00,16.35,16.35,16.27,16.32,1010744.0,15.6365,15.6365,15.56,15.6078,1010744.0
2018-08-06 09:40:00,16.32,16.35,16.28,16.29,1009448.0,15.6078,15.6365,15.5696,15.5791,1009448.0
2018-08-06 09:45:00,16.28,16.35,16.25,16.33,794092.0,15.5696,15.6365,15.5409,15.6174,794092.0
2018-08-06 09:50:00,16.34,16.41,16.32,16.39,1639608.0,15.627,15.6939,15.6078,15.6748,1639608.0
2018-08-06 09:55:00,16.39,16.42,16.39,16.4,887288.0,15.6748,15.7035,15.6748,15.6843,887288.0
2018-08-06 10:00:00,16.41,16.41,16.38,16.41,505908.0,15.6939,15.6939,15.6652,15.6939,505908.0
2018-08-06 10:05:00,16.41,16.43,16.4,16.41,563192.0,15.6939,15.713,15.6843,15.6939,563192.0
2018-08-06 10:10:00,16.41,16.46,16.41,16.45,677036.0,15.6939,15.7417,15.6939,15.7322,677036.0
2018-08-06 10:15:00,16.45,16.49,16.43,16.45,850524.0,15.7322,15.7704,15.713,15.7322,850524.0
2018-08-06 10:20:00,16.44,16.45,16.36,16.39,811796.0,15.7226,15.7322,15.6461,15.6748,811796.0
2018-08-06 10:25:00,16.39,16.39,16.31,16.36,892404.0,15.6748,15.6748,15.5983,15.6461,892404.0
2018-08-06 10:30:00,16.36,16.41,16.34,16.38,435228.0,15.6461,15.6939,15.627,15.6652,435228.0
2018-08-06 10:35:00,16.38,16.38,16.34,16.36,262756.0,15.6652,15.6652,15.627,15.6461,262756.0
2018-08-06 10:40:00,16.37,16.39,16.35,16.38,343512.0,15.6557,15.6748,15.6365,15.6652,343512.0
2018-08-06 10:45:00,16.37,16.41,16.34,16.35,543064.0,15.6557,15.6939,15.627,15.6365,543064.0
2018-08-06 10:50:00,16.36,16.4,16.34,16.39,220812.0,15.6461,15.6843,15.627,15.6748,220812.0
2018-08-06 10:55:00,16.4,16.41,16.36,16.38,143312.0,15.6843,15.6939,15.6461,15.6652,143312.0
2018-08-06 11:00:00,16.39,16.42,16.37,16.37,419576.0,15.6748,15.7035,15.6557,15.6557,419576.0
2018-08-06 11:05:00,16.37,16.38,16.33,16.36,653264.0,15.6557,15.6652,15.6174,15.6461,653264.0
2018-08-06 11:10:00,16.36,16.39,16.35,16.38,563028.0,15.6461,15.6748,15.6365,15.6652,563028.0
2018-08-06 11:15:00,16.38,16.38,16.32,16.34,196508.0,15.6652,15.6652,15.6078,15.627,196508.0
2018-08-06 11:20:00,16.34,16.4,16.34,16.39,315952.0,15.627,15.6843,15.627,15.6748,315952.0
2018-08-06 11:25:00,16.4,16.41,16.38,16.39,158648.0,15.6843,15.6939,15.6652,15.6748,158648.0
2018-08-06 11:30:00,16.4,16.44,16.39,16.43,272840.0,15.6843,15.7226,15.6748,15.713,272840.0
2018-08-06 11:35:00,16.45,16.47,16.44,16.46,380672.0,15.7322,15.7513,15.7226,15.7417,380672.0
2018-08-06 11:40:00,16.46,16.47,16.45,16.47,228352.0,15.7417,15.7513,15.7322,15.7513,228352.0
2018-08-06 11:45:00,16.47,16.47,16.45,16.46,118656.0,15.7513,15.7513,15.7322,15.7417,118656.0
2018-08-06 11:50:00,16.46,16.47,16.44,16.45,100688.0,15.7417,15.7513,15.7226,15.7322,100688.0
2018-08-06 11:55:00,16.46,16.47,16.44,16.46,124960.0,15.7417,15.7513,15.7226,15.7417,124960.0
2018-08-06 12:00:00,16.46,16.48,16.46,16.47,133292.0,15.7417,15.7609,15.7417,15.7513,133292.0
2018-08-06 12:05:00,16.47,16.48,16.46,16.47,131072.0,15.7513,15.7609,15.7417,15.7513,131072.0
2018-08-06 12:10:00,16.48,16.56,16.48,16.54,1613492.0,15.7609,15.8374,15.7609,15.8182,1613492.0
2018-08-06 12:15:00,16.54,16.56,16.53,16.54,400576.0,15.8182,15.8374,15.8087,15.8182,400576.0
2018-08-06 12:20:00,16.54,16.55,16.52,16.54,242460.0,15.8182,15.8278,15.7991,15.8182,242460.0
2018-08-06 12:25:00,16.54,16.55,16.5,16.51,277724.0,15.8182,15.8278,15.78,15.7895,277724.0
2018-08-06 12:30:00,16.51,16.54,16.51,16.53,153564.0,15.7895,15.8182,15.7895,15.8087,153564.0
2018-08-06 12:35:00,16.54,16.56,16.53,16.53,377468.0,15.8182,15.8374,15.8087,15.8087,377468.0
2018-08-06 12:40:00,16.53,16.54,16.51,16.54,178612.0,15.8087,15.8182,15.7895,15.8182,178612.0
2018-08-06 12:45:00,16.54,16.55,16.53,16.55,152676.0,15.8182,15.8278,15.8087,15.8278,152676.0
2018-08-06 12:50:00,16.54,16.56,16.54,16.56,251200.0,15.8182,15.8374,15.8182,15.8374,251200.0
2018-08-06 12:55:00,16.56,16.58,16.56,16.58,232124.0,15.8374,15.8565,15.8374,15.8565,232124.0
2018-08-06 13:00:00,16.58,16.63,16.58,16.62,604944.0,15.8565,15.9043,15.8565,15.8947,604944.0
2018-08-06 13:05:00,16.62,16.63,16.6,16.62,549920.0,15.8947,15.9043,15.8756,15.8947,549920.0
2018-08-06 13:10:00,16.62,16.63,16.6,16.61,365200.0,15.8947,15.9043,15.8756,15.8852,365200.0
2018-08-06 13:15:00,16.61,16.64,16.6,16.61,585180.0,15.8852,15.9139,15.8756,15.8852,585180.0
2018-08-06 13:20:00,16.62,16.63,16.61,16.62,255040.0,15.8947,15.9043,15.8852,15.8947,255040.0
2018-08-06 13:25:00,16.62,16.63,16.61,16.62,159560.0,15.8947,15.9043,15.8852,15.8947,159560.0
2018-08-06 13:30:00,16.62,16.62,16.58,16.58,246832.0,15.8947,15.8947,15.8565,15.8565,246832.0
2018-08-06 13:35:00,16.58,16.6,16.58,16.6,114624.0,15.8565,15.8756,15.8565,15.8756,114624.0
2018-08-06 13:40:00,16.59,16.6,16.58,16.58,192016.0,15.8661,15.8756,15.8565,15.8565,192016.0
2018-08-06 13:45:00,16.58,16.58,16.57,16.58,228072.0,15.8565,15.8565,15.8469,15.8565,228072.0
2018-08-06 13:50:00,16.58,16.58,16.53,16.54,282516.0,15.8565,15.8565,15.8087,15.8182,282516.0
2018-08-06 13:55:00,16.54,16.55,16.51,16.53,307668.0,15.8182,15.8278,15.7895,15.8087,307668.0
2018-08-06 14:00:00,16.54,16.55,16.52,16.54,289888.0,15.8182,15.8278,15.7991,15.8182,289888.0
2018-08-06 14:05:00,16.54,16.56,16.54,16.54,188924.0,15.8182,15.8374,15.8182,15.8182,188924.0
2018-08-06 14:10:00,16.54,16.56,16.54,16.56,132096.0,15.8182,15.8374,15.8182,15.8374,132096.0
2018-08-06 14:15:00,16.56,16.58,16.55,16.57,207624.0,15.8374,15.8565,15.8278,15.8469,207624.0
2018-08-06 14:20:00,16.57,16.57,16.55,16.56,167264.0,15.8469,15.8469,15.8278,15.8374,167264.0
2018-08-06 14:25:00,16.56,16.6,16.56,16.6,417000.0,15.8374,15.8756,15.8374,15.8756,417000.0
2018-08-06 14:30:00,16.6,16.61,16.59,16.6,323152.0,15.8756,15.8852,15.8661,15.8756,323152.0
2018-08-06 14:35:00,16.61,16.62,16.6,16.61,251024.0,15.8852,15.8947,15.8756,15.8852,251024.0
2018-08-06 14:40:00,16.61,16.62,16.6,16.62,154696.0,15.8852,15.8947,15.8756,15.8947,154696.0
2018-08-06 14:45:00,16.62,16.62,16.6,16.62,211420.0,15.8947,15.8947,15.8756,15.8947,211420.0
2018-08-06 14:50:00,16.62,16.62,16.6,16.62,168108.0,15.8947,15.8947,15.8756,15.8947,168108.0
2018-08-06 14:55:00,16.62,16.62,16.59,16.6,215480.0,15.8947,15.8947,15.8661,15.8756,215480.0
2018-08-06 15:00:00,16.6,16.6,16.57,16.58,225012.0,15.8756,15.8756,15.8469,15.8565,225012.0
2018-08-06 15:05:00,16.59,16.6,16.57,16.59,326196.0,15.8661,15.8756,15.8469,15.8661,326196.0
2018-08-06 15:10:00,16.58,16.6,16.57,16.59,140404.0,15.8565,15.8756,15.8469,15.8661,140404.0
2018-08-06 15:15:00,16.59,16.61,16.59,16.61,103172.0,15.8661,15.8852,15.8661,15.8852,103172.0
2018-08-06 15:20:00,16.62,16.62,16.61,16.61,89924.0,15.8947,15.8947,15.8852,15.8852,89924.0
2018-08-06 15:25:00,16.61,16.63,16.61,16.63,194600.0,15.8852,15.9043,15.8852,15.9043,194600.0
2018-08-06 15:30:00,16.63,16.64,16.62,16.64,572008.0,15.9043,15.9139,15.8947,15.9139,572008.0
2018-08-06 15:35:00,16.64,16.64,16.61,16.61,225244.0,15.9139,15.9139,15.8852,15.8852,225244.0
2018-08-06 15:40:00,16.61,16.63,16.61,16.62,257912.0,15.8852,15.9043,15.8852,15.8947,257912.0
2018-08-06 15:45:00,16.62,16.64,16.6,16.61,410056.0,15.8947,15.9139,15.8756,15.8852,410056.0
2018-08-06 15:50:00,16.61,16.64,16.6,16.61,491180.0,15.8852,15.9139,15.8756,15.8852,491180.0
2018-08-06 15:55:00,16.61,16.64,16.61,16.63,714996.0,15.8852,15.9139,15.8852,15.9043,714996.0
2018-08-07 09:30:00,16.76,16.86,16.74,16.85,2135764.0,16.0286,16.1243,16.0095,16.1147,2135764.0
2018-08-07 09:35:00,16.85,16.9,16.84,16.86,1594448.0,16.1147,16.1625,16.1051,16.1243,1594448.0
2018-08-07 09:40:00,16.86,16.87,16.8,16.8,762304.0,16.1243,16.1338,16.0669,16.0669,762304.0
2018-08-07 09:45:00,16.81,16.81,16.68,16.69,1068076.0,16.0765,16.0765,15.9521,15.9617,1068076.0
2018-08-07 09:50:00,16.69,16.78,16.68,16.78,931472.0,15.9617,16.0478,15.9521,16.0478,931472.0
2018-08-07 09:55:00,16.78,16.84,16.78,16.8,925540.0,16.0478,16.1051,16.0478,16.0669,925540.0
2018-08-07 10:00:00,16.81,16.85,16.77,16.8,555972.0,16.0765,16.1147,16.0382,16.0669,555972.0
2018-08-07 10:05:00,16.81,16.83,16.77,16.81,464320.0,16.0765,16.0956,16.0382,16.0765,464320.0
2018-08-07 10:10:00,16.81,16.82,16.78,16.8,425072.0,16.0765,16.086,16.0478,16.0669,425072.0
2018-08-07 10:15:00,16.81,16.82,16.74,16.76,596836.0,16.0765,16.086,16.0095,16.0286,596836.0
2018-08-07 10:20:00,16.76,16.83,16.76,16.82,395568.0,16.0286,16.0956,16.0286,16.086,395568.0
2018-08-07 10:25:00,16.83,16.85,16.81,16.85,706992.0,16.0956,16.1147,16.0765,16.1147,706992.0
2018-08-07 10:30:00,16.85,16.89,16.81,16.83,1129392.0,16.1147,16.153,16.0765,16.0956,1129392.0
2018-08-07 10:35:00,16.82,16.86,16.82,16.85,388252.0,16.086,16.1243,16.086,16.1147,388252.0
2018-08-07 10:40:00,16.85,16.85,16.78,16.8,574704.0,16.1147,16.1147,16.0478,16.0669,574704.0
2018-08-07 10:45:00,16.8,16.8,16.74,16.75,812940.0,16.0669,16.0669,16.0095,16.0191,812940.0
2018-08-07 10:50:00,16.75,16.77,16.7,16.75,739520.0,16.0191,16.0382,15.9713,16.0191,739520.0
2018-08-07 10:55:00,16.74,16.75,16.69,16.71,403348.0,16.0095,16.0191,15.9617,15.9808,403348.0
2018-08-07 11:00:00,16.72,16.77,16.66,16.77,817836.0,15.9904,16.0382,15.933,16.0382,817836.0
2018-08-07 11:05:00,16.77,16.79,16.75,16.77,417980.0,16.0382,16.0573,16.0191,16.0382,417980.0
2018-08-07 11:10:00,16.77,16.77,16.72,16.75,411928.0,16.0382,16.0382,15.9904,16.0191,411928.0
2018-08-07 11:15:00,16.75,16.75,16.71,16.72,146964.0,16.0191,16.0191,15.9808,15.9904,146964.0
2018-08-07 11:20:00,16.72,16.74,16.69,16.71,355656.0,15.9904,16.0095,15.9617,15.9808,355656.0
2018-08-07 11:25:00,16.71,16.71,16.67,16.69,425192.0,15.9808,15.9808,15.9426,15.9617,425192.0
2018-08-07 11:30:00,16.69,16.7,16.67,16.67,312976.0,15.9617,15.9713,15.9426,15.9426,312976.0
2018-08-07 11:35:00,16.68,16.72,16.68,16.71,238032.0,15.9521,15.9904,15.9521,15.9808,238032.0
2018-08-07 11:40:00,16.71,16.75,16.71,16.74,319844.0,15.9808,16.0191,15.9808,16.0095,319844.0
2018-08-07 11:45:00,16.74,16.74,16.71,16.73,152916.0,16.0095,16.0095,15.9808,15.9999,152916.0
2018-08-07 11:50:00,16.73,16.76,16.73,16.75,193948.0,15.9999,16.0286,15.9999,16.0191,193948.0
2018-08-07 11:55:00,16.75,16.77,16.72,16.75,273700.0,16.0191,16.0382,15.9904,16.0191,273700.0
2018-08-07 12:00:00,16.76,16.78,16.75,16.77,269632.0,16.0286,16.0478,16.0191,16.0382,269632.0
2018-08-07 12:05:00,16.76,16.77,16.75,16.75,82540.0,16.0286,16.0382,16.0191,16.0191,82540.0
2018-08-07 12:10:00,16.75,16.8,16.75,16.8,280104.0,16.0191,16.0669,16.0191,16.0669,280104.0
2018-08-07 12:15:00,16.8,16.8,16.78,16.8,205200.0,16.0669,16.0669,16.0478,16.0669,205200.0
2018-08-07 12:20:00,16.79,16.82,16.79,16.82,540436.0,16.0573,16.086,16.0573,16.086,540436.0
2018-08-07 12:25:00,16.83,16.84,16.81,16.82,221460.0,16.0956,16.1051,16.0765,16.086,221460.0
2018-08-07 12:30:00,16.82,16.82,16.78,16.79,234500.0,16.086,16.086,16.0478,16.0573,234500.0
2018-08-07 12:35:00,16.79,16.81,16.79,16.8,47744.0,16.0573,16.0765,16.0573,16.0669,47744.0
2018-08-07 12:40:00,16.81,16.83,16.8,16.82,195080.0,16.0765,16.0956,16.0669,16.086,195080.0
2018-08-07 12:45:00,16.82,16.85,16.81,16.85,308984.0,16.086,16.1147,16.0765,16.1147,308984.0
2018-08-07 12:50:00,16.85,16.85,16.83,16.83,101660.0,16.1147,16.1147,16.0956,16.0956,101660.0
2018-08-07 12:55:00,16.84,16.87,16.83,16.85,809656.0,16.1051,16.1338,16.0956,16.1147,809656.0
2018-08-07 13:00:00,16.85,16.86,16.83,16.85,272540.0,16.1147,16.1243,16.0956,16.1147,272540.0
2018-08-07 13:05:00,16.85,16.85,16.81,16.82,174888.0,16.1147,16.1147,16.0765,16.086,174888.0
2018-08-07 13:10:00,16.82,16.86,16.82,16.83,250892.0,16.086,16.1243,16.086,16.0956,250892.0
2018-08-07 13:15:00,16.83,16.83,16.79,16.8,624048.0,16.0956,16.0956,16.0573,16.0669,624048.0
2018-08-07 13:20:00,16.8,16.82,16.79,16.8,148052.0,16.0669,16.086,16.0573,16.0669,148052.0
2018-08-07 13:25:00,16.8,16.8,16.77,16.79,225144.0,16.0669,16.0669,16.0382,16.0573,225144.0
2018-08-07 13:30:00,16.78,16.82,16.78,16.82,148720.0,16.0478,16.086,16.0478,16.086,148720.0
2018-08-07 13:35:00,16.82,16.83,16.78,16.78,199840.0,16.086,16.0956,16.0478,16.0478,199840.0
2018-08-07 13:40:00,16.78,16.79,16.76,16.79,350200.0,16.0478,16.0573,16.0286,16.0573,350200.0
2018-08-07 13:45:00,16.79,16.83,16.79,16.82,320948.0,16.0573,16.0956,16.0573,16.086,320948.0
2018-08-07 13:50:00,16.81,16.86,16.81,16.83,871084.0,16.0765,16.1243,16.0765,16.0956,871084.0
2018-08-07 13:55:00,16.83,16.86,16.82,16.86,553936.0,16.0956,16.1243,16.086,16.1243,553936.0
2018-08-07 14:00:00,16.85,16.88,16.85,16.88,561380.0,16.1147,16.1434,16.1147,16.1434,561380.0
2018-08-07 14:05:00,16.88,16.88,16.85,16.85,470364.0,16.1434,16.1434,16.1147,16.1147,470364.0
2018-08-07 14:10:00,16.85,16.86,16.82,16.83,368460.0,16.1147,16.1243,16.086,16.0956,368460.0
2018-08-07 14:15:00,16.84,16.85,16.82,16.83,186120.0,16.1051,16.1147,16.086,16.0956,186120.0
2018-08-07 14:20:00,16.83,16.85,16.83,16.84,287292.0,16.0956,16.1147,16.0956,16.1051,287292.0
2018-08-07 14:25:00,16.84,16.85,16.84,16.85,176056.0,16.1051,16.1147,16.1051,16.1147,176056.0
2018-08-07 14:30:00,16.85,16.85,16.8,16.82,311108.0,16.1147,16.1147,16.0669,16.086,311108.0
2018-08-07 14:35:00,16.82,16.82,16.8,16.82,96856.0,16.086,16.086,16.0669,16.086,96856.0
2018-08-07 14:40:00,16.82,16.82,16.81,16.82,99512.0,16.086,16.086,16.0765,16.086,99512.0
2018-08-07 14:45:00,16.81,16.82,16.81,16.81,340904.0,16.0765,16.086,16.0765,16.0765,340904.0
2018-08-07 14:50:00,16.81,16.82,16.81,16.82,135484.0,16.0765,16.086,16.0765,16.086,135484.0
2018-08-07 14:55:00,16.82,16.83,16.81,16.83,99628.0,16.086,16.0956,16.0765,16.0956,99628.0
2018-08-07 15:00:00,16.83,16.83,16.78,16.78,201428.0,16.0956,16.0956,16.0478,16.0478,201428.0
2018-08-07 15:05:00,16.78,16.8,16.77,16.79,258956.0,16.0478,16.0669,16.0382,16.0573,258956.0
2018-08-07 15:10:00,16.79,16.82,16.79,16.82,271440.0,16.0573,16.086,16.0573,16.086,271440.0
2018-08-07 15:15:00,16.82,16.84,16.82,16.83,123140.0,16.086,16.1051,16.086,16.0956,123140.0
2018-08-07 15:20:00,16.83,16.85,16.83,16.84,330196.0,16.0956,16.1147,16.0956,16.1051,330196.0
2018-08-07 15:25:00,16.84,16.85,16.81,16.81,314648.0,16.1051,16.1147,16.0765,16.0765,314648.0
2018-08-07 15:30:00,16.81,16.81,16.78,16.8,359852.0,16.0765,16.0765,16.0478,16.0669,359852.0
2018-08-07 15:35:00,16.81,16.82,16.78,16.81,250708.0,16.0765,16.086,16.0478,16.0765,250708.0
2018-08-07 15:40:00,16.81,16.82,16.78,16.79,321992.0,16.0765,16.086,16.0478,16.0573,321992.0
2018-08-07 15:45:00,16.79,16.81,16.78,16.81,500444.0,16.0573,16.0765,16.0478,16.0765,500444.0
2018-08-07 15:50:00,16.81,16.83,16.77,16.77,797120.0,16.0765,16.0956,16.0382,16.0382,797120.0
2018-08-07 15:55:00,16.77,16.81,16.77,16.79,957372.0,16.0382,16.0765,16.0382,16.0573,957372.0
2018-08-08 09:30:00,16.74,16.76,16.6,16.69,2377108.0,16.0095,16.0286,15.8756,15.9617,2377108.0
2018-08-08 09:35:00,16.68,16.78,16.65,16.75,1524188.0,15.9521,16.0478,15.9234,16.0191,1524188.0
2018-08-08 09:40:00,16.75,16.76,16.68,16.71,726592.0,16.0191,16.0286,15.9521,15.9808,726592.0
2018-08-08 09:45:00,16.71,16.79,16.68,16.79,550708.0,15.9808,16.0573,15.9521,16.0573,550708.0
2018-08-08 09:50:00,16.79,16.79,16.71,16.75,378908.0,16.0573,16.0573,15.9808,16.0191,378908.0
2018-08-08 09:55:00,16.75,16.75,16.69,16.74,302068.0,16.0191,16.0191,15.9617,16.0095,302068.0
2018-08-08 10:00:00,16.74,16.77,16.7,16.75,362624.0,16.0095,16.0382,15.9713,16.0191,362624.0
2018-08-08 10:05:00,16.75,16.8,16.74,16.79,835576.0,16.0191,16.0669,16.0095,16.0573,835576.0
2018-08-08 10:10:00,16.79,16.82,16.79,16.8,679580.0,16.0573,16.086,16.0573,16.0669,679580.0
2018-08-08 10:15:00,16.8,16.81,16.74,16.75,615972.0,16.0669,16.0765,16.0095,16.0191,615972.0
2018-08-08 10:20:00,16.75,16.79,16.74,16.75,366196.0,16.0191,16.0573,16.0095,16.0191,366196.0
2018-08-08 10:25:00,16.75,16.78,16.73,16.76,329676.0,16.0191,16.0478,15.9999,16.0286,329676.0
2018-08-08 10:30:00,16.76,16.79,16.74,16.75,328780.0,16.0286,16.0573,16.0095,16.0191,328780.0
2018-08-08 10:35:00,16.74,16.77,16.71,16.75,353252.0,16.0095,16.0382,15.9808,16.0191,353252.0
2018-08-08 10:40:00,16.75,16.82,16.75,16.81,493548.0,16.0191,16.086,16.0191,16.0765,493548.0
2018-08-08 10:45:00,16.81,16.85,16.8,16.85,889016.0,16.0765,16.1147,16.0669,16.1147,889016.0
2018-08-08 10:50:00,16.85,16.91,16.84,16.9,1677008.0,16.1147,16.1721,16.1051,16.1625,1677008.0
2018-08-08 10:55:00,16.9,16.96,16.9,16.93,1303864.0,16.1625,16.2199,16.1625,16.1912,1303864.0
2018-08-08 11:00:00,16.93,16.94,16.91,16.93,401984.0,16.1912,16.2008,16.1721,16.1912,401984.0
2018-08-08 11:05:00,16.93,16.93,16.89,16.89,372876.0,16.1912,16.1912,16.153,16.153,372876.0
2018-08-08 11:10:00,16.9,16.93,16.89,16.91,433848.0,16.1625,16.1912,16.153,16.1721,433848.0
2018-08-08 11:15:00,16.91,16.93,16.9,16.92,655712.0,16.1721,16.1912,16.1625,16.1817,655712.0
2018-08-08 11:20:00,16.92,16.93,16.87,16.88,852332.0,16.1817,16.1912,16.1338,16.1434,852332.0
2018-08-08 11:25:00,16.88,16.9,16.87,16.9,254536.0,16.1434,16.1625,16.1338,16.1625,254536.0
2018-08-08 11:30:00,16.9,16.94,16.9,16.93,453072.0,16.1625,16.2008,16.1625,16.1912,453072.0
2018-08-08 11:35:00,16.93,16.94,16.92,16.94,153584.0,16.1912,16.2008,16.1817,16.2008,153584.0
2018-08-08 11:40:00,16.93,16.94,16.91,16.92,345168.0,16.1912,16.2008,16.1721,16.1817,345168.0
2018-08-08 11:45:00,16.92,16.93,16.87,16.88,340592.0,16.1817,16.1912,16.1338,16.1434,340592.0
2018-08-08 11:50:00,16.88,16.88,16.81,16.84,734068.0,16.1434,16.1434,16.0765,16.1051,734068.0
2018-08-08 11:55:00,16.84,16.84,16.8,16.8,140868.0,16.1051,16.1051,16.0669,16.0669,140868.0
2018-08-08 12:00:00,16.8,16.82,16.77,16.77,313532.0,16.0669,16.086,16.0382,16.0382,313532.0
2018-08-08 12:05:00,16.77,16.79,16.76,16.78,169200.0,16.0382,16.0573,16.0286,16.0478,169200.0
2018-08-08 12:10:00,16.78,16.81,16.78,16.8,235596.0,16.0478,16.0765,16.0478,16.0669,235596.0
2018-08-08 12:15:00,16.81,16.83,16.81,16.83,188860.0,16.0765,16.0956,16.0765,16.0956,188860.0
2018-08-08 12:20:00,16.83,16.84,16.8,16.8,288256.0,16.0956,16.1051,16.0669,16.0669,288256.0
2018-08-08 12:25:00,16.8,16.81,16.79,16.81,118268.0,16.0669,16.0765,16.0573,16.0765,118268.0
2018-08-08 12:30:00,16.81,16.86,16.81,16.86,383268.0,16.0765,16.1243,16.0765,16.1243,383268.0
2018-08-08 12:35:00,16.86,16.87,16.85,16.86,182412.0,16.1243,16.1338,16.1147,16.1243,182412.0
2018-08-08 12:40:00,16.86,16.86,16.85,16.86,151840.0,16.1243,16.1243,16.1147,16.1243,151840.0
2018-08-08 12:45:00,16.87,16.88,16.86,16.88,229160.0,16.1338,16.1434,16.1243,16.1434,229160.0
2018-08-08 12:50:00,16.88,16.88,16.82,16.83,187312.0,16.1434,16.1434,16.086,16.0956,187312.0
2018-08-08 12:55:00,16.83,16.84,16.81,16.84,168880.0,16.0956,16.1051,16.0765,16.1051,168880.0
2018-08-08 13:00:00,16.84,16.86,16.83,16.86,324636.0,16.1051,16.1243,16.0956,16.1243,324636.0
2018-08-08 13:05:00,16.85,16.86,16.83,16.84,123484.0,16.1147,16.1243,16.0956,16.1051,123484.0
2018-08-08 13:10:00,16.84,16.85,16.83,16.84,613560.0,16.1051,16.1147,16.0956,16.1051,613560.0
2018-08-08 13:15:00,16.84,16.86,16.83,16.85,609112.0,16.1051,16.1243,16.0956,16.1147,609112.0
2018-08-08 13:20:00,16.85,16.85,16.84,16.85,133164.0,16.1147,16.1147,16.1051,16.1147,133164.0
2018-08-08 13:25:00,16.85,16.86,16.82,16.82,275140.0,16.1147,16.1243,16.086,16.086,275140.0
2018-08-08 13:30:00,16.83,16.85,16.83,16.84,160124.0,16.0956,16.1147,16.0956,16.1051,160124.0
2018-08-08 13:35:00,16.84,16.84,16.82,16.82,129444.0,16.1051,16.1051,16.086,16.086,129444.0
2018-08-08 13:40:00,16.82,16.84,16.81,16.83,169248.0,16.086,16.1051,16.0765,16.0956,169248.0
2018-08-08 13:45:00,16.83,16.86,16.83,16.85,229020.0,16.0956,16.1243,16.0956,16.1147,229020.0
2018-08-08 13:50:00,16.85,16.86,16.84,16.84,70640.0,16.1147,16.1243,16.1051,16.1051,70640.0
2018-08-08 13:55:00,16.84,16.87,16.84,16.87,148672.0,16.1051,16.1338,16.1051,16.1338,148672.0
2018-08-08 14:00:00,16.87,16.87,16.86,16.86,116560.0,16.1338,16.1338,16.1243,16.1243,116560.0
2018-08-08 14:05:00,16.86,16.86,16.85,16.85,78448.0,16.1243,16.1243,16.1147,16.1147,78448.0
2018-08-08 14:10:00,16.85,16.86,16.83,16.85,191544.0,16.1147,16.1243,16.0956,16.1147,191544.0
2018-08-08 14:15:00,16.85,16.87,16.85,16.86,80084.0,16.1147,16.1338,16.1147,16.1243,80084.0
2018-08-08 14:20:00,16.86,16.88,16.85,16.88,188228.0,16.1243,16.1434,16.1147,16.1434,188228.0
2018-08-08 14:25:00,16.88,16.93,16.88,16.92,494932.0,16.1434,16.1912,16.1434,16.1817,494932.0
2018-08-08 14:30:00,16.92,16.93,16.89,16.89,283268.0,16.1817,16.1912,16.153,16.153,283268.0
2018-08-08 14:35:00,16.89,16.9,16.89,16.89,162608.0,16.153,16.1625,16.153,16.153,162608.0
2018-08-08 14:40:00,16.89,16.9,16.89,16.9,94572.0,16.153,16.1625,16.153,16.1625,94572.0
2018-08-08 14:45:00,16.9,16.9,16.88,16.88,82652.0,16.1625,16.1625,16.1434,16.1434,82652.0
2018-08-08 14:50:00,16.88,16.88,16.87,16.88,141336.0,16.1434,16.1434,16.1338,16.1434,141336.0
2018-08-08 14:55:00,16.87,16.89,16.87,16.89,130424.0,16.1338,16.153,16.1338,16.153,130424.0
2018-08-08 15:00:00,16.89,16.89,16.87,16.88,148456.0,16.153,16.153,16.1338,16.1434,148456.0
2018-08-08 15:05:00,16.88,16.89,16.86,16.88,257124.0,16.1434,16.153,16.1243,16.1434,257124.0
2018-08-08 15:10:00,16.87,16.91,16.87,16.91,231024.0,16.1338,16.1721,16.1338,16.1721,231024.0
2018-08-08 15:15:00,16.91,16.92,16.9,16.9,235932.0,16.1721,16.1817,16.1625,16.1625,235932.0
2018-08-08 15:20:00,16.9,16.9,16.89,16.89,110836.0,16.1625,16.1625,16.153,16.153,110836.0
2018-08-08 15:25:00,16.89,16.91,16.89,16.91,162724.0,16.153,16.1721,16.153,16.1721,162724.0
2018-08-08 15:30:00,16.91,16.93,16.9,16.93,276796.0,16.1721,16.1912,16.1625,16.1912,276796.0
2018-08-08 15:35:00,16.93,16.93,16.91,16.92,183596.0,16.1912,16.1912,16.1721,16.1817,183596.0
2018-08-08 15:40:00,16.92,16.93,16.91,16.92,129612.0,16.1817,16.1912,16.1721,16.1817,129612.0
2018-08-08 15:45:00,16.92,16.92,16.89,16.9,294128.0,16.1817,16.1817,16.153,16.1625,294128.0
2018-08-08 15:50:00,16.9,16.92,16.89,16.89,370304.0,16.1625,16.1817,16.153,16.153,370304.0
2018-08-08 15:55:00,16.89,16.91,16.83,16.84,532720.0,16.153,16.1721,16.0956,16.1051,532720.0
2018-08-09 09:30:00,16.83,16.89,16.81,16.81,1336272.0,16.0956,16.153,16.0765,16.0765,1336272.0
2018-08-09 09:35:00,16.81,16.84,16.75,16.83,901820.0,16.0765,16.1051,16.0191,16.0956,901820.0
2018-08-09 09:40:00,16.84,16.92,16.84,16.87,1194636.0,16.1051,16.1817,16.1051,16.1338,1194636.0
2018-08-09 09:45:00,16.86,16.89,16.82,16.83,692480.0,16.1243,16.153,16.086,16.0956,692480.0
2018-08-09 09:50:00,16.84,16.89,16.84,16.88,468348.0,16.1051,16.153,16.1051,16.1434,468348.0
2018-08-09 09:55:00,16.88,16.9,16.84,16.84,400000.0,16.1434,16.1625,16.1051,16.1051,400000.0
2018-08-09 10:00:00,16.85,16.88,16.83,16.88,459600.0,16.1147,16.1434,16.0956,16.1434,459600.0
2018-08-09 10:05:00,16.89,16.93,16.87,16.93,825432.0,16.153,16.1912,16.1338,16.1912,825432.0
2018-08-09 10:10:00,16.93,16.93,16.89,16.92,255932.0,16.1912,16.1912,16.153,16.1817,255932.0
2018-08-09 10:15:00,16.92,16.94,16.92,16.93,728104.0,16.1817,16.2008,16.1817,16.1912,728104.0
2018-08-09 10:20:00,16.93,16.96,16.91,16.96,577736.0,16.1912,16.2199,16.1721,16.2199,577736.0
2018-08-09 10:25:00,16.96,16.98,16.95,16.97,619888.0,16.2199,16.239,16.2103,16.2295,619888.0
2018-08-09 10:30:00,16.97,17.0,16.96,16.96,734340.0,16.2295,16.2582,16.2199,16.2199,734340.0
2018-08-09 10:35:00,16.96,16.98,16.96,16.98,255992.0,16.2199,16.239,16.2199,16.239,255992.0
2018-08-09 10:40:00,16.97,16.99,16.96,16.97,153924.0,16.2295,16.2486,16.2199,16.2295,153924.0
2018-08-09 10:45:00,16.97,17.0,16.97,16.98,146564.0,16.2295,16.2582,16.2295,16.239,146564.0
2018-08-09 10:50:00,16.97,16.98,16.93,16.94,556592.0,16.2295,16.239,16.1912,16.2008,556592.0
2018-08-09 10:55:00,16.94,16.95,16.92,16.93,290748.0,16.2008,16.2103,16.1817,16.1912,290748.0
2018-08-09 11:00:00,16.93,16.98,16.93,16.96,266568.0,16.1912,16.239,16.1912,16.2199,266568.0
2018-08-09 11:05:00,16.96,16.96,16.89,16.9,513052.0,16.2199,16.2199,16.153,16.1625,513052.0
2018-08-09 11:10:00,16.9,16.92,16.89,16.91,239284.0,16.1625,16.1817,16.153,16.1721,239284.0
2018-08-09 11:15:00,16.91,16.93,16.91,16.92,197544.0,16.1721,16.1912,16.1721,16.1817,197544.0
2018-08-09 11:20:00,16.92,16.93,16.9,16.92,146844.0,16.1817,16.1912,16.1625,16.1817,146844.0
2018-08-09 11:25:00,16.92,16.96,16.9,16.95,438928.0,16.1817,16.2199,16.1625,16.2103,438928.0
2018-08-09 11:30:00,16.95,16.95,16.93,16.95,135424.0,16.2103,16.2103,16.1912,16.2103,135424.0
2018-08-09 11:35:00,16.95,16.95,16.93,16.93,92168.0,16.2103,16.2103,16.1912,16.1912,92168.0
2018-08-09 11:40:00,16.93,16.97,16.93,16.96,144336.0,16.1912,16.2295,16.1912,16.2199,144336.0
2018-08-09 11:45:00,16.96,16.96,16.87,16.88,377440.0,16.2199,16.2199,16.1338,16.1434,377440.0
2018-08-09 11:50:00,16.88,16.89,16.85,16.88,457112.0,16.1434,16.153,16.1147,16.1434,457112.0
2018-08-09 11:55:00,16.88,16.89,16.87,16.88,184964.0,16.1434,16.153,16.1338,16.1434,184964.0
2018-08-09 12:00:00,16.89,16.92,16.88,16.92,304488.0,16.153,16.1817,16.1434,16.1817,304488.0
2018-08-09 12:05:00,16.92,16.93,16.9,16.91,170360.0,16.1817,16.1912,16.1625,16.1721,170360.0
2018-08-09 12:10:00,16.92,16.94,16.91,16.93,154324.0,16.1817,16.2008,16.1721,16.1912,154324.0
2018-08-09 12:15:00,16.93,16.93,16.91,16.92,156612.0,16.1912,16.1912,16.1721,16.1817,156612.0
2018-08-09 12:20:00,16.92,16.94,16.92,16.93,242636.0,16.1817,16.2008,16.1817,16.1912,242636.0
2018-08-09 12:25:00,16.93,16.94,16.93,16.93,110620.0,16.1912,16.2008,16.1912,16.1912,110620.0
2018-08-09 12:30:00,16.93,16.94,16.92,16.94,109140.0,16.1912,16.2008,16.1817,16.2008,109140.0
2018-08-09 12:35:00,16.94,16.96,16.94,16.95,131508.0,16.2008,16.2199,16.2008,16.2103,131508.0
2018-08-09 12:40:00,16.95,16.95,16.93,16.95,145704.0,16.2103,16.2103,16.1912,16.2103,145704.0
2018-08-09 12:45:00,16.95,16.95,16.93,16.94,145092.0,16.2103,16.2103,16.1912,16.2008,145092.0
2018-08-09 12:50:00,16.94,16.96,16.93,16.96,223488.0,16.2008,16.2199,16.1912,16.2199,223488.0
2018-08-09 12:55:00,16.96,16.98,16.96,16.97,211760.0,16.2199,16.239,16.2199,16.2295,211760.0
2018-08-09 13:00:00,16.97,16.97,16.95,16.96,100100.0,16.2295,16.2295,16.2103,16.2199,100100.0
2018-08-09 13:05:00,16.95,16.95,16.92,16.94,307152.0,16.2103,16.2103,16.1817,16.2008,307152.0
2018-08-09 13:10:00,16.94,16.95,16.93,16.95,203928.0,16.2008,16.2103,16.1912,16.2103,203928.0
2018-08-09 13:15:00,16.95,16.98,16.95,16.98,231652.0,16.2103,16.239,16.2103,16.239,231652.0
2018-08-09 13:20:00,16.98,16.98,16.97,16.98,282736.0,16.239,16.239,16.2295,16.239,282736.0
2018-08-09 13:25:00,16.98,16.98,16.97,16.98,200652.0,16.239,16.239,16.2295,16.239,200652.0
2018-08-09 13:30:00,16.98,17.01,16.98,16.99,714032.0,16.239,16.2677,16.239,16.2486,714032.0
2018-08-09 13:35:00,16.99,17.0,16.99,17.0,152236.0,16.2486,16.2582,16.2486,16.2582,152236.0
2018-08-09 13:40:00,17.0,17.02,17.0,17.01,218688.0,16.2582,16.2773,16.2582,16.2677,218688.0
2018-08-09 13:45:00,17.01,17.02,17.0,17.02,109752.0,16.2677,16.2773,16.2582,16.2773,109752.0
2018-08-09 13:50:00,17.02,17.02,17.0,17.0,166156.0,16.2773,16.2773,16.2582,16.2582,166156.0
2018-08-09 13:55:00,17.0,17.03,17.0,17.01,300552.0,16.2582,16.2869,16.2582,16.2677,300552.0
2018-08-09 14:00:00,17.01,17.02,17.0,17.01,98076.0,16.2677,16.2773,16.2582,16.2677,98076.0
2018-08-09 14:05:00,17.01,17.01,17.0,17.0,121764.0,16.2677,16.2677,16.2582,16.2582,121764.0
2018-08-09 14:10:00,17.0,17.03,17.0,17.0,92740.0,16.2582,16.2869,16.2582,16.2582,92740.0
2018-08-09 14:15:00,17.0,17.0,16.96,16.98,236632.0,16.2582,16.2582,16.2199,16.239,236632.0
2018-08-09 14:20:00,16.97,16.98,16.96,16.97,88404.0,16.2295,16.239,16.2199,16.2295,88404.0
2018-08-09 14:25:00,16.97,16.97,16.95,16.96,189384.0,16.2295,16.2295,16.2103,16.2199,189384.0
2018-08-09 14:30:00,16.97,17.0,16.97,16.99,164396.0,16.2295,16.2582,16.2295,16.2486,164396.0
2018-08-09 14:35:00,16.99,17.0,16.98,17.0,89992.0,16.2486,16.2582,16.239,16.2582,89992.0
2018-08-09 14:40:00,17.0,17.0,16.98,16.98,92068.0,16.2582,16.2582,16.239,16.239,92068.0
2018-08-09 14:45:00,16.98,17.0,16.98,16.99,292796.0,16.239,16.2582,16.239,16.2486,292796.0
2018-08-09 14:50:00,16.99,17.0,16.99,16.99,188340.0,16.2486,16.2582,16.2486,16.2486,188340.0
2018-08-09 14:55:00,16.99,16.99,16.96,16.97,287932.0,16.2486,16.2486,16.2199,16.2295,287932.0
2018-08-09 15:00:00,16.97,16.97,16.96,16.97,166504.0,16.2295,16.2295,16.2199,16.2295,166504.0
2018-08-09 15:05:00,16.97,16.97,16.93,16.94,237700.0,16.2295,16.2295,16.1912,16.2008,237700.0
2018-08-09 15:10:00,16.94,16.95,16.92,16.93,310420.0,16.2008,16.2103,16.1817,16.1912,310420.0
2018-08-09 15:15:00,16.92,16.94,16.91,16.94,356844.0,16.1817,16.2008,16.1721,16.2008,356844.0
2018-08-09 15:20:00,16.94,16.95,16.92,16.92,151380.0,16.2008,16.2103,16.1817,16.1817,151380.0
2018-08-09 15:25:00,16.92,16.93,16.9,16.9,257320.0,16.1817,16.1912,16.1625,16.1625,257320.0
2018-08-09 15:30:00,16.9,16.91,16.88,16.89,482712.0,16.1625,16.1721,16.1434,16.153,482712.0
2018-08-09 15:35:00,16.88,16.91,16.87,16.89,396280.0,16.1434,16.1721,16.1338,16.153,396280.0
2018-08-09 15:40:00,16.89,16.9,16.87,16.89,214712.0,16.153,16.1625,16.1338,16.153,214712.0
2018-08-09 15:45:00,16.89,16.89,16.8,16.81,766960.0,16.153,16.153,16.0669,16.0765,766960.0
2018-08-09 15:50:00,16.81,16.83,16.79,16.81,681552.0,16.0765,16.0956,16.0573,16.0765,681552.0
2018-08-09 15:55:00,16.81,16.83,16.79,16.82,792304.0,16.0765,16.0956,16.0573,16.086,792304.0
2018-08-10 09:30:00,16.49,16.57,16.45,16.55,2710824.0,15.7704,15.8469,15.7322,15.8278,2710824.0
2018-08-10 09:35:00,16.56,16.6,16.52,16.55,1489044.0,15.8374,15.8756,15.7991,15.8278,1489044.0
2018-08-10 09:40:00,16.55,16.63,16.5,16.63,1030824.0,15.8278,15.9043,15.78,15.9043,1030824.0
2018-08-10 09:45:00,16.63,16.64,16.57,16.57,966404.0,15.9043,15.9139,15.8469,15.8469,966404.0
2018-08-10 09:50:00,16.58,16.6,16.48,16.51,802000.0,15.8565,15.8756,15.7609,15.7895,802000.0
2018-08-10 09:55:00,16.51,16.53,16.46,16.46,1681832.0,15.7895,15.8087,15.7417,15.7417,1681832.0
2018-08-10 10:00:00,16.46,16.46,16.41,16.44,1699956.0,15.7417,15.7417,15.6939,15.7226,1699956.0
2018-08-10 10:05:00,16.44,16.52,16.42,16.51,1188124.0,15.7226,15.7991,15.7035,15.7895,1188124.0
2018-08-10 10:10:00,16.52,16.57,16.52,16.56,1210880.0,15.7991,15.8469,15.7991,15.8374,1210880.0
2018-08-10 10:15:00,16.56,16.61,16.56,16.59,927852.0,15.8374,15.8852,15.8374,15.8661,927852.0
2018-08-10 10:20:00,16.58,16.59,16.54,16.57,429396.0,15.8565,15.8661,15.8182,15.8469,429396.0
2018-08-10 10:25:00,16.57,16.57,16.52,16.54,354548.0,15.8469,15.8469,15.7991,15.8182,354548.0
2018-08-10 10:30:00,16.54,16.61,16.53,16.6,656684.0,15.8182,15.8852,15.8087,15.8756,656684.0
2018-08-10 10:35:00,16.6,16.62,16.56,16.57,442384.0,15.8756,15.8947,15.8374,15.8469,442384.0
2018-08-10 10:40:00,16.57,16.57,16.48,16.48,706172.0,15.8469,15.8469,15.7609,15.7609,706172.0
2018-08-10 10:45:00,16.48,16.51,16.43,16.5,618616.0,15.7609,15.7895,15.713,15.78,618616.0
2018-08-10 10:50:00,16.5,16.52,16.46,16.52,449764.0,15.78,15.7991,15.7417,15.7991,449764.0
2018-08-10 10:55:00,16.52,16.53,16.5,16.52,353468.0,15.7991,15.8087,15.78,15.7991,353468.0
2018-08-10 11:00:00,16.52,16.56,16.5,16.56,536204.0,15.7991,15.8374,15.78,15.8374,536204.0
2018-08-10 11:05:00,16.56,16.57,16.51,16.52,508540.0,15.8374,15.8469,15.7895,15.7991,508540.0
2018-08-10 11:10:00,16.51,16.53,16.49,16.52,450208.0,15.7895,15.8087,15.7704,15.7991,450208.0
2018-08-10 11:15:00,16.52,16.56,16.51,16.54,283368.0,15.7991,15.8374,15.7895,15.8182,283368.0
2018-08-10 11:20:00,16.54,16.6,16.53,16.6,842096.0,15.8182,15.8756,15.8087,15.8756,842096.0
2018-08-10 11:25:00,16.6,16.6,16.56,16.56,413028.0,15.8756,15.8756,15.8374,15.8374,413028.0
2018-08-10 11:30:00,16.57,16.61,16.56,16.61,339868.0,15.8469,15.8852,15.8374,15.8852,339868.0
2018-08-10 11:35:00,16.61,16.61,16.57,16.57,578488.0,15.8852,15.8852,15.8469,15.8469,578488.0
2018-08-10 11:40:00,16.57,16.57,16.54,16.56,105380.0,15.8469,15.8469,15.8182,15.8374,105380.0
2018-08-10 11:45:00,16.57,16.59,16.54,16.58,279452.0,15.8469,15.8661,15.8182,15.8565,279452.0
2018-08-10 11:50:00,16.58,16.58,16.54,16.58,109876.0,15.8565,15.8565,15.8182,15.8565,109876.0
2018-08-10 11:55:00,16.58,16.6,16.54,16.56,540476.0,15.8565,15.8756,15.8182,15.8374,540476.0
2018-08-10 12:00:00,16.56,16.56,16.52,16.54,440764.0,15.8374,15.8374,15.7991,15.8182,440764.0
2018-08-10 12:05:00,16.55,16.57,16.51,16.52,272904.0,15.8278,15.8469,15.7895,15.7991,272904.0
2018-08-10 12:10:00,16.52,16.54,16.51,16.54,156904.0,15.7991,15.8182,15.7895,15.8182,156904.0
2018-08-10 12:15:00,16.53,16.57,16.53,16.56,224348.0,15.8087,15.8469,15.8087,15.8374,224348.0
2018-08-10 12:20:00,16.57,16.58,16.55,16.55,84228.0,15.8469,15.8565,15.8278,15.8278,84228.0
2018-08-10 12:25:00,16.55,16.58,16.54,16.58,86576.0,15.8278,15.8565,15.8182,15.8565,86576.0
2018-08-10 12:30:00,16.57,16.59,16.57,16.59,174836.0,15.8469,15.8661,15.8469,15.8661,174836.0
2018-08-10 12:35:00,16.59,16.59,16.57,16.58,326540.0,15.8661,15.8661,15.8469,15.8565,326540.0
2018-08-10 12:40:00,16.58,16.6,16.56,16.56,208812.0,15.8565,15.8756,15.8374,15.8374,208812.0
2018-08-10 12:45:00,16.56,16.56,16.54,16.55,401176.0,15.8374,15.8374,15.8182,15.8278,401176.0
2018-08-10 12:50:00,16.55,16.56,16.53,16.55,538476.0,15.8278,15.8374,15.8087,15.8278,538476.0
2018-08-10 12:55:00,16.55,16.56,16.54,16.56,125864.0,15.8278,15.8374,15.8182,15.8374,125864.0
2018-08-10 13:00:00,16.56,16.56,16.53,16.53,96712.0,15.8374,15.8374,15.8087,15.8087,96712.0
2018-08-10 13:05:00,16.53,16.56,16.53,16.55,120592.0,15.8087,15.8374,15.8087,15.8278,120592.0
2018-08-10 13:10:00,16.55,16.56,16.54,16.54,160520.0,15.8278,15.8374,15.8182,15.8182,160520.0
2018-08-10 13:15:00,16.54,16.54,16.49,16.49,280148.0,15.8182,15.8182,15.7704,15.7704,280148.0
2018-08-10 13:20:00,16.49,16.53,16.49,16.52,322788.0,15.7704,15.8087,15.7704,15.7991,322788.0
2018-08-10 13:25:00,16.52,16.54,16.51,16.52,100512.0,15.7991,15.8182,15.7895,15.7991,100512.0
2018-08-10 13:30:00,16.52,16.53,16.49,16.5,209832.0,15.7991,15.8087,15.7704,15.78,209832.0
2018-08-10 13:35:00,16.5,16.5,16.45,16.46,435092.0,15.78,15.78,15.7322,15.7417,435092.0
2018-08-10 13:40:00,16.46,16.47,16.44,16.45,267012.0,15.7417,15.7513,15.7226,15.7322,267012.0
2018-08-10 13:45:00,16.44,16.44,16.36,16.4,977580.0,15.7226,15.7226,15.6461,15.6843,977580.0
2018-08-10 13:50:00,16.39,16.42,16.36,16.36,270228.0,15.6748,15.7035,15.6461,15.6461,270228.0
2018-08-10 13:55:00,16.36,16.37,16.33,16.35,981888.0,15.6461,15.6557,15.6174,15.6365,981888.0
2018-08-10 14:00:00,16.35,16.39,16.35,16.37,220188.0,15.6365,15.6748,15.6365,15.6557,220188.0
2018-08-10 14:05:00,16.37,16.39,16.33,16.36,293252.0,15.6557,15.6748,15.6174,15.6461,293252.0
2018-08-10 14:10:00,16.37,16.4,16.36,16.4,161352.0,15.6557,15.6843,15.6461,15.6843,161352.0
2018-08-10 14:15:00,16.4,16.4,16.37,16.38,356656.0,15.6843,15.6843,15.6557,15.6652,356656.0
2018-08-10 14:20:00,16.38,16.39,16.33,16.34,228944.0,15.6652,15.6748,15.6174,15.627,228944.0
2018-08-10 14:25:00,16.34,16.35,16.26,16.26,1083220.0,15.627,15.6365,15.5505,15.5505,1083220.0
2018-08-10 14:30:00,16.27,16.33,16.25,16.31,674324.0,15.56,15.6174,15.5409,15.5983,674324.0
2018-08-10 14:35:00,16.32,16.34,16.31,16.33,284376.0,15.6078,15.627,15.5983,15.6174,284376.0
2018-08-10 14:40:00,16.33,16.35,16.31,16.34,141324.0,15.6174,15.6365,15.5983,15.627,141324.0
2018-08-10 14:45:00,16.35,16.35,16.31,16.32,318884.0,15.6365,15.6365,15.5983,15.6078,318884.0
2018-08-10 14:50:00,16.33,16.36,16.33,16.34,140976.0,15.6174,15.6461,15.6174,15.627,140976.0
2018-08-10 14:55:00,16.34,16.36,16.32,16.32,297356.0,15.627,15.6461,15.6078,15.6078,297356.0
2018-08-10 15:00:00,16.32,16.33,16.28,16.33,286644.0,15.6078,15.6174,15.5696,15.6174,286644.0
2018-08-10 15:05:00,16.33,16.34,16.3,16.33,208280.0,15.6174,15.627,15.5887,15.6174,208280.0
2018-08-10 15:10:00,16.33,16.35,16.31,16.34,134684.0,15.6174,15.6365,15.5983,15.627,134684.0
2018-08-10 15:15:00,16.34,16.41,16.34,16.4,509120.0,15.627,15.6939,15.627,15.6843,509120.0
2018-08-10 15:20:00,16.41,16.48,16.4,16.44,951272.0,15.6939,15.7609,15.6843,15.7226,951272.0
2018-08-10 15:25:00,16.45,16.5,16.44,16.46,393584.0,15.7322,15.78,15.7226,15.7417,393584.0
2018-08-10 15:30:00,16.47,16.48,16.44,16.45,253084.0,15.7513,15.7609,15.7226,15.7322,253084.0
2018-08-10 15:35:00,16.46,16.47,16.44,16.46,261652.0,15.7417,15.7513,15.7226,15.7417,261652.0
2018-08-10 15:40:00,16.46,16.46,16.41,16.42,713484.0,15.7417,15.7417,15.6939,15.7035,713484.0
2018-08-10 15:45:00,16.42,16.44,16.41,16.42,150816.0,15.7035,15.7226,15.6939,15.7035,150816.0
2018-08-10 15:50:00,16.43,16.45,16.41,16.44,398520.0,15.713,15.7322,15.6939,15.7226,398520.0
2018-08-10 15:55:00,16.43,16.46,16.43,16.44,1369680.0,15.713,15.7417,15.713,15.7226,1369680.0
2018-08-13 09:30:00,16.52,16.6,16.5,16.6,1352288.0,15.7991,15.8756,15.78,15.8756,1352288.0
2018-08-13 09:35:00,16.6,16.65,16.59,16.6,1451316.0,15.8756,15.9234,15.8661,15.8756,1451316.0
2018-08-13 09:40:00,16.6,16.63,16.58,16.62,578552.0,15.8756,15.9043,15.8565,15.8947,578552.0
2018-08-13 09:45:00,16.62,16.64,16.59,16.62,565396.0,15.8947,15.9139,15.8661,15.8947,565396.0
2018-08-13 09:50:00,16.63,16.7,16.61,16.69,953592.0,15.9043,15.9713,15.8852,15.9617,953592.0
2018-08-13 09:55:00,16.69,16.73,16.69,16.71,1761164.0,15.9617,15.9999,15.9617,15.9808,1761164.0
2018-08-13 10:00:00,16.72,16.72,16.7,16.71,893336.0,15.9904,15.9904,15.9713,15.9808,893336.0
2018-08-13 10:05:00,16.71,16.74,16.68,16.74,465796.0,15.9808,16.0095,15.9521,16.0095,465796.0
2018-08-13 10:10:00,16.73,16.79,16.72,16.78,1173508.0,15.9999,16.0573,15.9904,16.0478,1173508.0
2018-08-13 10:15:00,16.78,16.82,16.78,16.8,642452.0,16.0478,16.086,16.0478,16.0669,642452.0
2018-08-13 10:20:00,16.81,16.82,16.79,16.81,685364.0,16.0765,16.086,16.0573,16.0765,685364.0
2018-08-13 10:25:00,16.81,16.84,16.8,16.8,704776.0,16.0765,16.1051,16.0669,16.0669,704776.0
2018-08-13 10:30:00,16.8,16.84,16.8,16.81,653160.0,16.0669,16.1051,16.0669,16.0765,653160.0
2018-08-13 10:35:00,16.81,16.82,16.79,16.8,606032.0,16.0765,16.086,16.0573,16.0669,606032.0
2018-08-13 10:40:00,16.8,16.81,16.78,16.8,467720.0,16.0669,16.0765,16.0478,16.0669,467720.0
2018-08-13 10:45:00,16.8,16.81,16.77,16.79,962940.0,16.0669,16.0765,16.0382,16.0573,962940.0
2018-08-13 10:50:00,16.79,16.81,16.78,16.8,538220.0,16.0573,16.0765,16.0478,16.0669,538220.0
2018-08-13 10:55:00,16.8,16.81,16.75,16.76,503392.0,16.0669,16.0765,16.0191,16.0286,503392.0
2018-08-13 11:00:00,16.76,16.78,16.75,16.77,319864.0,16.0286,16.0478,16.0191,16.0382,319864.0
2018-08-13 11:05:00,16.78,16.78,16.7,16.71,711960.0,16.0478,16.0478,15.9713,15.9808,711960.0
2018-08-13 11:10:00,16.71,16.71,16.65,16.68,408220.0,15.9808,15.9808,15.9234,15.9521,408220.0
2018-08-13 11:15:00,16.68,16.7,16.6,16.61,755236.0,15.9521,15.9713,15.8756,15.8852,755236.0
2018-08-13 11:20:00,16.61,16.63,16.59,16.59,724032.0,15.8852,15.9043,15.8661,15.8661,724032.0
2018-08-13 11:25:00,16.59,16.59,16.54,16.54,674132.0,15.8661,15.8661,15.8182,15.8182,674132.0
2018-08-13 11:30:00,16.54,16.57,16.49,16.54,1319496.0,15.8182,15.8469,15.7704,15.8182,1319496.0
2018-08-13 11:35:00,16.54,16.55,16.49,16.54,433908.0,15.8182,15.8278,15.7704,15.8182,433908.0
2018-08-13 11:40:00,16.53,16.58,16.51,16.56,415660.0,15.8087,15.8565,15.7895,15.8374,415660.0
2018-08-13 11:45:00,16.56,16.58,16.53,16.53,401760.0,15.8374,15.8565,15.8087,15.8087,401760.0
2018-08-13 11:50:00,16.53,16.53,16.45,16.49,621008.0,15.8087,15.8087,15.7322,15.7704,621008.0
2018-08-13 11:55:00,16.49,16.52,16.45,16.47,938756.0,15.7704,15.7991,15.7322,15.7513,938756.0
2018-08-13 12:00:00,16.47,16.51,16.46,16.5,565980.0,15.7513,15.7895,15.7417,15.78,565980.0
2018-08-13 12:05:00,16.51,16.53,16.48,16.52,291780.0,15.7895,15.8087,15.7609,15.7991,291780.0
2018-08-13 12:10:00,16.52,16.57,16.52,16.57,707696.0,15.7991,15.8469,15.7991,15.8469,707696.0
2018-08-13 12:15:00,16.57,16.57,16.51,16.52,209176.0,15.8469,15.8469,15.7895,15.7991,209176.0
2018-08-13 12:20:00,16.51,16.54,16.46,16.46,662904.0,15.7895,15.8182,15.7417,15.7417,662904.0
2018-08-13 12:25:00,16.46,16.47,16.4,16.43,1361648.0,15.7417,15.7513,15.6843,15.713,1361648.0
2018-08-13 12:30:00,16.43,16.47,16.4,16.45,621660.0,15.713,15.7513,15.6843,15.7322,621660.0
2018-08-13 12:35:00,16.45,16.52,16.43,16.5,477636.0,15.7322,15.7991,15.713,15.78,477636.0
2018-08-13 12:40:00,16.5,16.5,16.48,16.49,106012.0,15.78,15.78,15.7609,15.7704,106012.0
2018-08-13 12:45:00,16.49,16.5,16.43,16.44,529608.0,15.7704,15.78,15.713,15.7226,529608.0
2018-08-13 12:50:00,16.44,16.5,16.44,16.46,437140.0,15.7226,15.78,15.7226,15.7417,437140.0
2018-08-13 12:55:00,16.47,16.49,16.45,16.47,137288.0,15.7513,15.7704,15.7322,15.7513,137288.0
2018-08-13 13:00:00,16.46,16.46,16.37,16.39,902240.0,15.7417,15.7417,15.6557,15.6748,902240.0
2018-08-13 13:05:00,16.38,16.4,16.36,16.4,296468.0,15.6652,15.6843,15.6461,15.6843,296468.0
2018-08-13 13:10:00,16.4,16.43,16.4,16.4,347044.0,15.6843,15.713,15.6843,15.6843,347044.0
2018-08-13 13:15:00,16.41,16.48,16.37,16.48,461440.0,15.6939,15.7609,15.6557,15.7609,461440.0
2018-08-13 13:20:00,16.48,16.51,16.47,16.48,553664.0,15.7609,15.7895,15.7513,15.7609,553664.0
2018-08-13 13:25:00,16.49,16.5,16.48,16.5,145680.0,15.7704,15.78,15.7609,15.78,145680.0
2018-08-13 13:30:00,16.5,16.56,16.5,16.53,921012.0,15.78,15.8374,15.78,15.8087,921012.0
2018-08-13 13:35:00,16.54,16.54,16.48,16.48,350520.0,15.8182,15.8182,15.7609,15.7609,350520.0
2018-08-13 13:40:00,16.49,16.52,16.48,16.5,291520.0,15.7704,15.7991,15.7609,15.78,291520.0
2018-08-13 13:45:00,16.5,16.52,16.47,16.47,171996.0,15.78,15.7991,15.7513,15.7513,171996.0
2018-08-13 13:50:00,16.48,16.54,16.48,16.52,201496.0,15.7609,15.8182,15.7609,15.7991,201496.0
2018-08-13 13:55:00,16.52,16.53,16.49,16.5,369684.0,15.7991,15.8087,15.7704,15.78,369684.0
2018-08-13 14:00:00,16.5,16.58,16.5,16.58,454208.0,15.78,15.8565,15.78,15.8565,454208.0
2018-08-13 14:05:00,16.58,16.59,16.55,16.56,339156.0,15.8565,15.8661,15.8278,15.8374,339156.0
2018-08-13 14:10:00,16.56,16.6,16.56,16.58,859328.0,15.8374,15.8756,15.8374,15.8565,859328.0
2018-08-13 14:15:00,16.58,16.6,16.57,16.58,206108.0,15.8565,15.8756,15.8469,15.8565,206108.0
2018-08-13 14:20:00,16.58,16.6,16.57,16.58,309248.0,15.8565,15.8756,15.8469,15.8565,309248.0
2018-08-13 14:25:00,16.59,16.61,16.58,16.61,497176.0,15.8661,15.8852,15.8565,15.8852,497176.0
2018-08-13 14:30:00,16.61,16.62,16.59,16.6,443920.0,15.8852,15.8947,15.8661,15.8756,443920.0
2018-08-13 14:35:00,16.6,16.6,16.53,16.56,702952.0,15.8756,15.8756,15.8087,15.8374,702952.0
2018-08-13 14:40:00,16.56,16.57,16.54,16.56,194592.0,15.8374,15.8469,15.8182,15.8374,194592.0
2018-08-13 14:45:00,16.56,16.56,16.53,16.53,192984.0,15.8374,15.8374,15.8087,15.8087,192984.0
2018-08-13 14:50:00,16.53,16.53,16.47,16.48,431336.0,15.8087,15.8087,15.7513,15.7609,431336.0
2018-08-13 14:55:00,16.48,16.51,16.46,16.47,375532.0,15.7609,15.7895,15.7417,15.7513,375532.0
2018-08-13 15:00:00,16.47,16.47,16.43,16.45,446044.0,15.7513,15.7513,15.713,15.7322,446044.0
2018-08-13 15:05:00,16.45,16.49,16.43,16.48,274776.0,15.7322,15.7704,15.713,15.7609,274776.0
2018-08-13 15:10:00,16.48,16.52,16.47,16.51,383064.0,15.7609,15.7991,15.7513,15.7895,383064.0
2018-08-13 15:15:00,16.51,16.54,16.5,16.51,327832.0,15.7895,15.8182,15.78,15.7895,327832.0
2018-08-13 15:20:00,16.51,16.51,16.48,16.48,237668.0,15.7895,15.7895,15.7609,15.7609,237668.0
2018-08-13 15:25:00,16.48,16.5,16.44,16.45,397128.0,15.7609,15.78,15.7226,15.7322,397128.0
2018-08-13 15:30:00,16.45,16.48,16.43,16.46,342192.0,15.7322,15.7609,15.713,15.7417,342192.0
2018-08-13 15:35:00,16.46,16.49,16.45,16.48,279784.0,15.7417,15.7704,15.7322,15.7609,279784.0
2018-08-13 15:40:00,16.48,16.5,16.45,16.48,280928.0,15.7609,15.78,15.7322,15.7609,280928.0
2018-08-13 15:45:00,16.48,16.48,16.44,16.44,395236.0,15.7609,15.7609,15.7226,15.7226,395236.0
2018-08-13 15:50:00,16.44,16.44,16.36,16.41,833460.0,15.7226,15.7226,15.6461,15.6939,833460.0
2018-08-13 15:55:00,16.41,16.43,16.38,16.39,810096.0,15.6939,15.713,15.6652,15.6748,810096.0
2018-08-14 09:30:00,16.57,16.63,16.53,16.56,1453704.0,15.8469,15.9043,15.8087,15.8374,1453704.0
2018-08-14 09:35:00,16.56,16.6,16.5,16.56,1331268.0,15.8374,15.8756,15.78,15.8374,1331268.0
2018-08-14 09:40:00,16.55,16.58,16.5,16.53,384792.0,15.8278,15.8565,15.78,15.8087,384792.0
2018-08-14 09:45:00,16.53,16.55,16.43,16.43,734620.0,15.8087,15.8278,15.713,15.713,734620.0
2018-08-14 09:50:00,16.43,16.46,16.39,16.43,1511380.0,15.713,15.7417,15.6748,15.713,1511380.0
2018-08-14 09:55:00,16.43,16.47,16.41,16.45,624416.0,15.713,15.7513,15.6939,15.7322,624416.0
2018-08-14 10:00:00,16.45,16.46,16.34,16.34,1514908.0,15.7322,15.7417,15.627,15.627,1514908.0
2018-08-14 10:05:00,16.34,16.4,16.31,16.39,704536.0,15.627,15.6843,15.5983,15.6748,704536.0
2018-08-14 10:10:00,16.4,16.46,16.36,16.46,448840.0,15.6843,15.7417,15.6461,15.7417,448840.0
2018-08-14 10:15:00,16.46,16.47,16.43,16.46,238000.0,15.7417,15.7513,15.713,15.7417,238000.0
2018-08-14 10:20:00,16.46,16.49,16.45,16.46,384356.0,15.7417,15.7704,15.7322,15.7417,384356.0
2018-08-14 10:25:00,16.46,16.5,16.46,16.49,294908.0,15.7417,15.78,15.7417,15.7704,294908.0
2018-08-14 10:30:00,16.5,16.54,16.48,16.53,627368.0,15.78,15.8182,15.7609,15.8087,627368.0
2018-08-14 10:35:00,16.54,16.6,16.53,16.57,1309384.0,15.8182,15.8756,15.8087,15.8469,1309384.0
2018-08-14 10:40:00,16.58,16.59,16.56,16.58,566752.0,15.8565,15.8661,15.8374,15.8565,566752.0
2018-08-14 10:45:00,16.57,16.61,16.57,16.61,930660.0,15.8469,15.8852,15.8469,15.8852,930660.0
2018-08-14 10:50:00,16.61,16.67,16.6,16.66,1134952.0,15.8852,15.9426,15.8756,15.933,1134952.0
2018-08-14 10:55:00,16.66,16.66,16.61,16.63,462864.0,15.933,15.933,15.8852,15.9043,462864.0
2018-08-14 11:00:00,16.64,16.66,16.63,16.65,490124.0,15.9139,15.933,15.9043,15.9234,490124.0
2018-08-14 11:05:00,16.65,16.68,16.63,16.65,332376.0,15.9234,15.9521,15.9043,15.9234,332376.0
2018-08-14 11:10:00,16.65,16.67,16.64,16.67,201632.0,15.9234,15.9426,15.9139,15.9426,201632.0
2018-08-14 11:15:00,16.67,16.68,16.59,16.6,459344.0,15.9426,15.9521,15.8661,15.8756,459344.0
2018-08-14 11:20:00,16.6,16.66,16.6,16.65,218776.0,15.8756,15.933,15.8756,15.9234,218776.0
2018-08-14 11:25:00,16.65,16.67,16.63,16.64,257772.0,15.9234,15.9426,15.9043,15.9139,257772.0
2018-08-14 11:30:00,16.64,16.65,16.59,16.61,260448.0,15.9139,15.9234,15.8661,15.8852,260448.0
2018-08-14 11:35:00,16.61,16.63,16.6,16.62,206708.0,15.8852,15.9043,15.8756,15.8947,206708.0
2018-08-14 11:40:00,16.63,16.67,16.63,16.66,172976.0,15.9043,15.9426,15.9043,15.933,172976.0
2018-08-14 11:45:00,16.65,16.72,16.63,16.71,690444.0,15.9234,15.9904,15.9043,15.9808,690444.0
2018-08-14 11:50:00,16.72,16.73,16.66,16.66,190856.0,15.9904,15.9999,15.933,15.933,190856.0
2018-08-14 11:55:00,16.66,16.66,16.63,16.65,246596.0,15.933,15.933,15.9043,15.9234,246596.0
2018-08-14 12:00:00,16.66,16.68,16.66,16.68,224496.0,15.933,15.9521,15.933,15.9521,224496.0
2018-08-14 12:05:00,16.68,16.7,16.67,16.68,172052.0,15.9521,15.9713,15.9426,15.9521,172052.0
2018-08-14 12:10:00,16.68,16.69,16.67,16.67,106176.0,15.9521,15.9617,15.9426,15.9426,106176.0
2018-08-14 12:15:00,16.68,16.71,16.68,16.71,172176.0,15.9521,15.9808,15.9521,15.9808,172176.0
2018-08-14 12:20:00,16.71,16.71,16.67,16.7,188368.0,15.9808,15.9808,15.9426,15.9713,188368.0
2018-08-14 12:25:00,16.71,16.75,16.71,16.74,607980.0,15.9808,16.0191,15.9808,16.0095,607980.0
2018-08-14 12:30:00,16.75,16.75,16.71,16.72,256712.0,16.0191,16.0191,15.9808,15.9904,256712.0
2018-08-14 12:35:00,16.72,16.74,16.71,16.74,240356.0,15.9904,16.0095,15.9808,16.0095,240356.0
2018-08-14 12:40:00,16.74,16.75,16.73,16.73,146056.0,16.0095,16.0191,15.9999,15.9999,146056.0
2018-08-14 12:45:00,16.74,16.75,16.7,16.71,194444.0,16.0095,16.0191,15.9713,15.9808,194444.0
2018-08-14 12:50:00,16.71,16.72,16.64,16.64,356640.0,15.9808,15.9904,15.9139,15.9139,356640.0
2018-08-14 12:55:00,16.65,16.68,16.65,16.66,204488.0,15.9234,15.9521,15.9234,15.933,204488.0
2018-08-14 13:00:00,16.66,16.7,16.66,16.69,140776.0,15.933,15.9713,15.933,15.9617,140776.0
2018-08-14 13:05:00,16.68,16.69,16.65,16.69,148728.0,15.9521,15.9617,15.9234,15.9617,148728.0
2018-08-14 13:10:00,16.69,16.7,16.67,16.68,160696.0,15.9617,15.9713,15.9426,15.9521,160696.0
2018-08-14 13:15:00,16.68,16.69,16.67,16.67,68212.0,15.9521,15.9617,15.9426,15.9426,68212.0
2018-08-14 13:20:00,16.67,16.68,16.64,16.67,220508.0,15.9426,15.9521,15.9139,15.9426,220508.0
2018-08-14 13:25:00,16.66,16.67,16.62,16.65,333664.0,15.933,15.9426,15.8947,15.9234,333664.0
2018-08-14 13:30:00,16.65,16.67,16.64,16.66,89708.0,15.9234,15.9426,15.9139,15.933,89708.0
2018-08-14 13:35:00,16.67,16.68,16.67,16.67,82956.0,15.9426,15.9521,15.9426,15.9426,82956.0
2018-08-14 13:40:00,16.68,16.69,16.66,16.67,95596.0,15.9521,15.9617,15.933,15.9426,95596.0
2018-08-14 13:45:00,16.68,16.69,16.67,16.68,90004.0,15.9521,15.9617,15.9426,15.9521,90004.0
2018-08-14 13:50:00,16.68,16.68,16.66,16.68,73624.0,15.9521,15.9521,15.933,15.9521,73624.0
2018-08-14 13:55:00,16.68,16.73,16.68,16.72,292148.0,15.9521,15.9999,15.9521,15.9904,292148.0
2018-08-14 14:00:00,16.72,16.73,16.7,16.7,184592.0,15.9904,15.9999,15.9713,15.9713,184592.0
2018-08-14 14:05:00,16.7,16.7,16.66,16.67,206904.0,15.9713,15.9713,15.933,15.9426,206904.0
2018-08-14 14:10:00,16.66,16.68,16.65,16.66,198896.0,15.933,15.9521,15.9234,15.933,198896.0
2018-08-14 14:15:00,16.66,16.68,16.65,16.68,262940.0,15.933,15.9521,15.9234,15.9521,262940.0
2018-08-14 14:20:00,16.67,16.68,16.63,16.66,174256.0,15.9426,15.9521,15.9043,15.933,174256.0
2018-08-14 14:25:00,16.66,16.67,16.63,16.66,185332.0,15.933,15.9426,15.9043,15.933,185332.0
2018-08-14 14:30:00,16.66,16.68,16.65,16.68,96064.0,15.933,15.9521,15.9234,15.9521,96064.0
2018-08-14 14:35:00,16.68,16.7,16.68,16.7,204240.0,15.9521,15.9713,15.9521,15.9713,204240.0
2018-08-14 14:40:00,16.7,16.7,16.68,16.69,71124.0,15.9713,15.9713,15.9521,15.9617,71124.0
2018-08-14 14:45:00,16.7,16.7,16.67,16.68,96620.0,15.9713,15.9713,15.9426,15.9521,96620.0
2018-08-14 14:50:00,16.68,16.7,16.68,16.7,112916.0,15.9521,15.9713,15.9521,15.9713,112916.0
2018-08-14 14:55:00,16.7,16.71,16.69,16.71,203000.0,15.9713,15.9808,15.9617,15.9808,203000.0
2018-08-14 15:00:00,16.71,16.72,16.7,16.71,171920.0,15.9808,15.9904,15.9713,15.9808,171920.0
2018-08-14 15:05:00,16.72,16.73,16.71,16.72,231148.0,15.9904,15.9999,15.9808,15.9904,231148.0
2018-08-14 15:10:00,16.72,16.73,16.71,16.72,174508.0,15.9904,15.9999,15.9808,15.9904,174508.0
2018-08-14 15:15:00,16.72,16.73,16.71,16.72,64400.0,15.9904,15.9999,15.9808,15.9904,64400.0
2018-08-14 15:20:00,16.71,16.74,16.7,16.74,360772.0,15.9808,16.0095,15.9713,16.0095,360772.0
2018-08-14 15:25:00,16.74,16.74,16.73,16.73,216632.0,16.0095,16.0095,15.9999,15.9999,216632.0
2018-08-14 15:30:00,16.73,16.73,16.71,16.73,303948.0,15.9999,15.9999,15.9808,15.9999,303948.0
2018-08-14 15:35:00,16.74,16.74,16.71,16.73,217256.0,16.0095,16.0095,15.9808,15.9999,217256.0
2018-08-14 15:40:00,16.74,16.74,16.71,16.71,184232.0,16.0095,16.0095,15.9808,15.9808,184232.0
2018-08-14 15:45:00,16.72,16.72,16.69,16.7,205340.0,15.9904,15.9904,15.9617,15.9713,205340.0
2018-08-14 15:50:00,16.71,16.72,16.67,16.69,438848.0,15.9808,15.9904,15.9426,15.9617,438848.0
2018-08-14 15:55:00,16.68,16.7,16.67,16.7,859356.0,15.9521,15.9713,15.9426,15.9713,859356.0
2018-08-15 09:30:00,16.31,16.34,16.28,16.3,2200980.0,15.5983,15.627,15.5696,15.5887,2200980.0
2018-08-15 09:35:00,16.3,16.44,16.29,16.42,1951836.0,15.5887,15.7226,15.5791,15.7035,1951836.0
2018-08-15 09:40:00,16.43,16.45,16.37,16.37,1355884.0,15.713,15.7322,15.6557,15.6557,1355884.0
2018-08-15 09:45:00,16.37,16.38,16.23,16.27,2851468.0,15.6557,15.6652,15.5218,15.56,2851468.0
2018-08-15 09:50:00,16.27,16.3,16.21,16.22,1466724.0,15.56,15.5887,15.5026,15.5122,1466724.0
2018-08-15 09:55:00,16.22,16.24,16.15,16.16,1861528.0,15.5122,15.5313,15.4453,15.4548,1861528.0
2018-08-15 10:00:00,16.16,16.16,15.98,16.0,2524700.0,15.4548,15.4548,15.2827,15.3018,2524700.0
2018-08-15 10:05:00,16.0,16.03,15.93,15.98,1421448.0,15.3018,15.3305,15.2349,15.2827,1421448.0
2018-08-15 10:10:00,15.98,16.04,15.95,16.0,1265960.0,15.2827,15.3401,15.254,15.3018,1265960.0
2018-08-15 10:15:00,16.0,16.0,15.89,15.96,1194248.0,15.3018,15.3018,15.1966,15.2635,1194248.0
2018-08-15 10:20:00,15.97,15.97,15.88,15.93,938568.0,15.2731,15.2731,15.187,15.2349,938568.0
2018-08-15 10:25:00,15.92,15.92,15.81,15.81,1402956.0,15.2253,15.2253,15.1201,15.1201,1402956.0
2018-08-15 10:30:00,15.81,15.86,15.77,15.83,1663488.0,15.1201,15.1679,15.0818,15.1392,1663488.0
2018-08-15 10:35:00,15.83,15.99,15.82,15.96,1250560.0,15.1392,15.2922,15.1297,15.2635,1250560.0
2018-08-15 10:40:00,15.96,15.97,15.9,15.9,666880.0,15.2635,15.2731,15.2062,15.2062,666880.0
2018-08-15 10:45:00,15.9,15.95,15.88,15.92,759200.0,15.2062,15.254,15.187,15.2253,759200.0
2018-08-15 10:50:00,15.91,15.91,15.8,15.83,775804.0,15.2157,15.2157,15.1105,15.1392,775804.0
2018-08-15 10:55:00,15.83,15.88,15.79,15.83,639940.0,15.1392,15.187,15.101,15.1392,639940.0
2018-08-15 11:00:00,15.82,15.93,15.81,15.91,566844.0,15.1297,15.2349,15.1201,15.2157,566844.0
2018-08-15 11:05:00,15.91,15.98,15.84,15.97,999320.0,15.2157,15.2827,15.1488,15.2731,999320.0
2018-08-15 11:10:00,15.97,16.0,15.93,15.95,1142100.0,15.2731,15.3018,15.2349,15.254,1142100.0
2018-08-15 11:15:00,15.95,15.97,15.88,15.91,801860.0,15.254,15.2731,15.187,15.2157,801860.0
2018-08-15 11:20:00,15.91,15.94,15.87,15.92,766428.0,15.2157,15.2444,15.1775,15.2253,766428.0
2018-08-15 11:25:00,15.92,15.98,15.92,15.95,663916.0,15.2253,15.2827,15.2253,15.254,663916.0
2018-08-15 11:30:00,15.96,16.0,15.93,15.98,572604.0,15.2635,15.3018,15.2349,15.2827,572604.0
2018-08-15 11:35:00,15.99,16.04,15.94,15.95,825984.0,15.2922,15.3401,15.2444,15.254,825984.0
2018-08-15 11:40:00,15.95,15.96,15.9,15.92,460820.0,15.254,15.2635,15.2062,15.2253,460820.0
2018-08-15 11:45:00,15.93,15.94,15.87,15.93,375360.0,15.2349,15.2444,15.1775,15.2349,375360.0
2018-08-15 11:50:00,15.93,15.94,15.86,15.88,342924.0,15.2349,15.2444,15.1679,15.187,342924.0
2018-08-15 11:55:00,15.88,15.91,15.81,15.83,511808.0,15.187,15.2157,15.1201,15.1392,511808.0
2018-08-15 12:00:00,15.81,15.87,15.81,15.85,227232.0,15.1201,15.1775,15.1201,15.1583,227232.0
2018-08-15 12:05:00,15.85,15.92,15.83,15.91,343496.0,15.1583,15.2253,15.1392,15.2157,343496.0
2018-08-15 12:10:00,15.91,15.95,15.88,15.93,330708.0,15.2157,15.254,15.187,15.2349,330708.0
2018-08-15 12:15:00,15.93,15.98,15.91,15.96,342108.0,15.2349,15.2827,15.2157,15.2635,342108.0
2018-08-15 12:20:00,15.96,15.98,15.92,15.98,323824.0,15.2635,15.2827,15.2253,15.2827,323824.0
2018-08-15 12:25:00,15.99,15.99,15.95,15.97,553824.0,15.2922,15.2922,15.254,15.2731,553824.0
2018-08-15 12:30:00,15.97,16.06,15.97,16.04,696208.0,15.2731,15.3592,15.2731,15.3401,696208.0
2018-08-15 12:35:00,16.04,16.06,16.02,16.06,373340.0,15.3401,15.3592,15.3209,15.3592,373340.0
2018-08-15 12:40:00,16.06,16.08,16.01,16.02,370716.0,15.3592,15.3783,15.3114,15.3209,370716.0
2018-08-15 12:45:00,16.03,16.03,16.0,16.0,299684.0,15.3305,15.3305,15.3018,15.3018,299684.0
2018-08-15 12:50:00,16.0,16.03,15.99,15.99,255024.0,15.3018,15.3305,15.2922,15.2922,255024.0
2018-08-15 12:55:00,15.99,16.02,15.99,16.01,111752.0,15.2922,15.3209,15.2922,15.3114,111752.0
2018-08-15 13:00:00,16.02,16.04,15.99,16.03,278200.0,15.3209,15.3401,15.2922,15.3305,278200.0
2018-08-15 13:05:00,16.03,16.09,16.02,16.06,460200.0,15.3305,15.3879,15.3209,15.3592,460200.0
2018-08-15 13:10:00,16.06,16.08,16.03,16.04,219320.0,15.3592,15.3783,15.3305,15.3401,219320.0
2018-08-15 13:15:00,16.04,16.04,16.0,16.0,219444.0,15.3401,15.3401,15.3018,15.3018,219444.0
2018-08-15 13:20:00,15.99,16.01,15.93,15.94,481348.0,15.2922,15.3114,15.2349,15.2444,481348.0
2018-08-15 13:25:00,15.94,15.97,15.94,15.95,237024.0,15.2444,15.2731,15.2444,15.254,237024.0
2018-08-15 13:30:00,15.96,15.97,15.92,15.95,298188.0,15.2635,15.2731,15.2253,15.254,298188.0
2018-08-15 13:35:00,15.94,15.97,15.92,15.97,140304.0,15.2444,15.2731,15.2253,15.2731,140304.0
2018-08-15 13:40:00,15.96,16.02,15.96,16.0,139348.0,15.2635,15.3209,15.2635,15.3018,139348.0
2018-08-15 13:45:00,16.01,16.03,15.95,15.96,262416.0,15.3114,15.3305,15.254,15.2635,262416.0
2018-08-15 13:50:00,15.96,15.98,15.94,15.96,116504.0,15.2635,15.2827,15.2444,15.2635,116504.0
2018-08-15 13:55:00,15.97,15.99,15.94,15.94,101420.0,15.2731,15.2922,15.2444,15.2444,101420.0
2018-08-15 14:00:00,15.94,15.98,15.92,15.97,173648.0,15.2444,15.2827,15.2253,15.2731,173648.0
2018-08-15 14:05:00,15.96,15.96,15.87,15.88,401524.0,15.2635,15.2635,15.1775,15.187,401524.0
2018-08-15 14:10:00,15.88,15.9,15.84,15.85,303816.0,15.187,15.2062,15.1488,15.1583,303816.0
2018-08-15 14:15:00,15.85,15.91,15.85,15.89,254388.0,15.1583,15.2157,15.1583,15.1966,254388.0
2018-08-15 14:20:00,15.89,15.92,15.88,15.92,146052.0,15.1966,15.2253,15.187,15.2253,146052.0
2018-08-15 14:25:00,15.92,15.92,15.86,15.87,244944.0,15.2253,15.2253,15.1679,15.1775,244944.0
2018-08-15 14:30:00,15.87,15.9,15.85,15.9,380636.0,15.1775,15.2062,15.1583,15.2062,380636.0
2018-08-15 14:35:00,15.9,15.95,15.9,15.92,552688.0,15.2062,15.254,15.2062,15.2253,552688.0
2018-08-15 14:40:00,15.91,15.94,15.9,15.91,813728.0,15.2157,15.2444,15.2062,15.2157,813728.0
2018-08-15 14:45:00,15.91,15.91,15.86,15.88,289208.0,15.2157,15.2157,15.1679,15.187,289208.0
2018-08-15 14:50:00,15.88,15.95,15.88,15.95,311956.0,15.187,15.254,15.187,15.254,311956.0
2018-08-15 14:55:00,15.94,16.0,15.92,16.0,449936.0,15.2444,15.3018,15.2253,15.3018,449936.0
2018-08-15 15:00:00,16.0,16.07,15.99,16.04,650256.0,15.3018,15.3687,15.2922,15.3401,650256.0
2018-08-15 15:05:00,16.04,16.09,16.04,16.06,559224.0,15.3401,15.3879,15.3401,15.3592,559224.0
2018-08-15 15:10:00,16.05,16.05,16.01,16.01,387728.0,15.3496,15.3496,15.3114,15.3114,387728.0
2018-08-15 15:15:00,16.01,16.05,15.99,16.02,274132.0,15.3114,15.3496,15.2922,15.3209,274132.0
2018-08-15 15:20:00,16.03,16.04,16.01,16.02,156612.0,15.3305,15.3401,15.3114,15.3209,156612.0
2018-08-15 15:25:00,16.03,16.06,16.01,16.06,412160.0,15.3305,15.3592,15.3114,15.3592,412160.0
2018-08-15 15:30:00,16.06,16.15,16.05,16.14,928688.0,15.3592,15.4453,15.3496,15.4357,928688.0
2018-08-15 15:35:00,16.13,16.15,16.1,16.1,663384.0,15.4261,15.4453,15.3974,15.3974,663384.0
2018-08-15 15:40:00,16.1,16.13,16.08,16.13,442732.0,15.3974,15.4261,15.3783,15.4261,442732.0
2018-08-15 15:45:00,16.12,16.16,16.11,16.14,783736.0,15.4166,15.4548,15.407,15.4357,783736.0
2018-08-15 15:50:00,16.13,16.13,16.06,16.08,823748.0,15.4261,15.4261,15.3592,15.3783,823748.0
2018-08-15 15:55:00,16.09,16.14,16.06,16.08,1120852.0,15.3879,15.4357,15.3592,15.3783,1120852.0
2018-08-16 09:30:00,16.43,16.46,16.38,16.45,2394756.0,15.713,15.7417,15.6652,15.7322,2394756.0
2018-08-16 09:35:00,16.45,16.45,16.32,16.36,1394984.0,15.7322,15.7322,15.6078,15.6461,1394984.0
2018-08-16 09:40:00,16.36,16.43,16.33,16.34,1367132.0,15.6461,15.713,15.6174,15.627,1367132.0
2018-08-16 09:45:00,16.35,16.4,16.33,16.35,513040.0,15.6365,15.6843,15.6174,15.6365,513040.0
2018-08-16 09:50:00,16.35,16.4,16.35,16.36,757132.0,15.6365,15.6843,15.6365,15.6461,757132.0
2018-08-16 09:55:00,16.36,16.4,16.3,16.31,675120.0,15.6461,15.6843,15.5887,15.5983,675120.0
2018-08-16 10:00:00,16.32,16.41,16.31,16.37,614048.0,15.6078,15.6939,15.5983,15.6557,614048.0
2018-08-16 10:05:00,16.38,16.4,16.36,16.39,446828.0,15.6652,15.6843,15.6461,15.6748,446828.0
2018-08-16 10:10:00,16.39,16.42,16.38,16.4,489312.0,15.6748,15.7035,15.6652,15.6843,489312.0
2018-08-16 10:15:00,16.41,16.42,16.38,16.4,474376.0,15.6939,15.7035,15.6652,15.6843,474376.0
2018-08-16 10:20:00,16.4,16.42,16.38,16.4,428620.0,15.6843,15.7035,15.6652,15.6843,428620.0
2018-08-16 10:25:00,16.41,16.42,16.38,16.42,417528.0,15.6939,15.7035,15.6652,15.7035,417528.0
2018-08-16 10:30:00,16.42,16.46,16.41,16.42,714032.0,15.7035,15.7417,15.6939,15.7035,714032.0
2018-08-16 10:35:00,16.42,16.44,16.4,16.43,243776.0,15.7035,15.7226,15.6843,15.713,243776.0
2018-08-16 10:40:00,16.43,16.43,16.4,16.43,227892.0,15.713,15.713,15.6843,15.713,227892.0
2018-08-16 10:45:00,16.43,16.43,16.39,16.4,186756.0,15.713,15.713,15.6748,15.6843,186756.0
2018-08-16 10:50:00,16.39,16.4,16.33,16.35,594728.0,15.6748,15.6843,15.6174,15.6365,594728.0
2018-08-16 10:55:00,16.35,16.38,16.35,16.36,336656.0,15.6365,15.6652,15.6365,15.6461,336656.0
2018-08-16 11:00:00,16.36,16.41,16.36,16.38,201072.0,15.6461,15.6939,15.6461,15.6652,201072.0
2018-08-16 11:05:00,16.38,16.42,16.38,16.4,193644.0,15.6652,15.7035,15.6652,15.6843,193644.0
2018-08-16 11:10:00,16.4,16.45,16.4,16.44,329472.0,15.6843,15.7322,15.6843,15.7226,329472.0
2018-08-16 11:15:00,16.45,16.5,16.45,16.49,1234580.0,15.7322,15.78,15.7322,15.7704,1234580.0
2018-08-16 11:20:00,16.48,16.5,16.47,16.49,192016.0,15.7609,15.78,15.7513,15.7704,192016.0
2018-08-16 11:25:00,16.49,16.5,16.48,16.49,244580.0,15.7704,15.78,15.7609,15.7704,244580.0
2018-08-16 11:30:00,16.49,16.5,16.46,16.48,273244.0,15.7704,15.78,15.7417,15.7609,273244.0
2018-08-16 11:35:00,16.48,16.49,16.46,16.47,305132.0,15.7609,15.7704,15.7417,15.7513,305132.0
2018-08-16 11:40:00,16.47,16.48,16.45,16.47,499492.0,15.7513,15.7609,15.7322,15.7513,499492.0
2018-08-16 11:45:00,16.48,16.5,16.48,16.49,524280.0,15.7609,15.78,15.7609,15.7704,524280.0
2018-08-16 11:50:00,16.49,16.5,16.47,16.48,155804.0,15.7704,15.78,15.7513,15.7609,155804.0
2018-08-16 11:55:00,16.47,16.49,16.47,16.48,150848.0,15.7513,15.7704,15.7513,15.7609,150848.0
2018-08-16 12:00:00,16.48,16.5,16.48,16.49,169728.0,15.7609,15.78,15.7609,15.7704,169728.0
2018-08-16 12:05:00,16.49,16.51,16.48,16.5,297080.0,15.7704,15.7895,15.7609,15.78,297080.0
2018-08-16 12:10:00,16.5,16.54,16.49,16.52,352112.0,15.78,15.8182,15.7704,15.7991,352112.0
2018-08-16 12:15:00,16.52,16.53,16.5,16.52,215300.0,15.7991,15.8087,15.78,15.7991,215300.0
2018-08-16 12:20:00,16.53,16.53,16.49,16.49,390880.0,15.8087,15.8087,15.7704,15.7704,390880.0
2018-08-16 12:25:00,16.49,16.51,16.49,16.49,274100.0,15.7704,15.7895,15.7704,15.7704,274100.0
2018-08-16 12:30:00,16.49,16.5,16.44,16.46,406712.0,15.7704,15.78,15.7226,15.7417,406712.0
2018-08-16 12:35:00,16.46,16.48,16.45,16.48,272364.0,15.7417,15.7609,15.7322,15.7609,272364.0
2018-08-16 12:40:00,16.47,16.47,16.42,16.42,257840.0,15.7513,15.7513,15.7035,15.7035,257840.0
2018-08-16 12:45:00,16.42,16.45,16.41,16.43,341932.0,15.7035,15.7322,15.6939,15.713,341932.0
2018-08-16 12:50:00,16.43,16.46,16.43,16.46,225840.0,15.713,15.7417,15.713,15.7417,225840.0
2018-08-16 12:55:00,16.46,16.47,16.44,16.44,201324.0,15.7417,15.7513,15.7226,15.7226,201324.0
2018-08-16 13:00:00,16.44,16.48,16.44,16.46,266696.0,15.7226,15.7609,15.7226,15.7417,266696.0
2018-08-16 13:05:00,16.46,16.47,16.44,16.44,248504.0,15.7417,15.7513,15.7226,15.7226,248504.0
2018-08-16 13:10:00,16.45,16.46,16.43,16.44,117328.0,15.7322,15.7417,15.713,15.7226,117328.0
2018-08-16 13:15:00,16.44,16.45,16.43,16.44,206804.0,15.7226,15.7322,15.713,15.7226,206804.0
2018-08-16 13:20:00,16.44,16.47,16.44,16.46,299088.0,15.7226,15.7513,15.7226,15.7417,299088.0
2018-08-16 13:25:00,16.46,16.46,16.43,16.43,138684.0,15.7417,15.7417,15.713,15.713,138684.0
2018-08-16 13:30:00,16.44,16.45,16.42,16.43,192488.0,15.7226,15.7322,15.7035,15.713,192488.0
2018-08-16 13:35:00,16.43,16.45,16.43,16.44,136744.0,15.713,15.7322,15.713,15.7226,136744.0
2018-08-16 13:40:00,16.44,16.45,16.43,16.43,109044.0,15.7226,15.7322,15.713,15.713,109044.0
2018-08-16 13:45:00,16.43,16.43,16.37,16.38,361252.0,15.713,15.713,15.6557,15.6652,361252.0
2018-08-16 13:50:00,16.38,16.38,16.35,16.36,397044.0,15.6652,15.6652,15.6365,15.6461,397044.0
2018-08-16 13:55:00,16.36,16.38,16.35,16.36,215808.0,15.6461,15.6652,15.6365,15.6461,215808.0
2018-08-16 14:00:00,16.36,16.39,16.33,16.39,425788.0,15.6461,15.6748,15.6174,15.6748,425788.0
2018-08-16 14:05:00,16.39,16.39,16.37,16.38,235472.0,15.6748,15.6748,15.6557,15.6652,235472.0
2018-08-16 14:10:00,16.38,16.39,16.37,16.38,201008.0,15.6652,15.6748,15.6557,15.6652,201008.0
2018-08-16 14:15:00,16.39,16.39,16.36,16.38,106280.0,15.6748,15.6748,15.6461,15.6652,106280.0
2018-08-16 14:20:00,16.38,16.38,16.36,16.36,50036.0,15.6652,15.6652,15.6461,15.6461,50036.0
2018-08-16 14:25:00,16.37,16.37,16.28,16.28,590188.0,15.6557,15.6557,15.5696,15.5696,590188.0
2018-08-16 14:30:00,16.28,16.28,16.21,16.27,974080.0,15.5696,15.5696,15.5026,15.56,974080.0
2018-08-16 14:35:00,16.26,16.28,16.25,16.27,225308.0,15.5505,15.5696,15.5409,15.56,225308.0
2018-08-16 14:40:00,16.27,16.31,16.27,16.3,174796.0,15.56,15.5983,15.56,15.5887,174796.0
2018-08-16 14:45:00,16.3,16.31,16.29,16.31,156640.0,15.5887,15.5983,15.5791,15.5983,156640.0
2018-08-16 14:50:00,16.31,16.32,16.29,16.32,119888.0,15.5983,15.6078,15.5791,15.6078,119888.0
2018-08-16 14:55:00,16.32,16.33,16.31,16.31,132596.0,15.6078,15.6174,15.5983,15.5983,132596.0
2018-08-16 15:00:00,16.31,16.33,16.3,16.32,251920.0,15.5983,15.6174,15.5887,15.6078,251920.0
2018-08-16 15:05:00,16.32,16.33,16.3,16.3,173872.0,15.6078,15.6174,15.5887,15.5887,173872.0
2018-08-16 15:10:00,16.3,16.31,16.3,16.3,146944.0,15.5887,15.5983,15.5887,15.5887,146944.0
2018-08-16 15:15:00,16.3,16.3,16.27,16.27,450916.0,15.5887,15.5887,15.56,15.56,450916.0
2018-08-16 15:20:00,16.27,16.29,16.25,16.27,196892.0,15.56,15.5791,15.5409,15.56,196892.0
2018-08-16 15:25:00,16.27,16.3,16.27,16.3,106228.0,15.56,15.5887,15.56,15.5887,106228.0
2018-08-16 15:30:00,16.29,16.29,16.25,16.28,144532.0,15.5791,15.5791,15.5409,15.5696,144532.0
2018-08-16 15:35:00,16.28,16.28,16.24,16.24,231804.0,15.5696,15.5696,15.5313,15.5313,231804.0
2018-08-16 15:40:00,16.24,16.25,16.22,16.22,336784.0,15.5313,15.5409,15.5122,15.5122,336784.0
2018-08-16 15:45:00,16.22,16.23,16.2,16.21,395684.0,15.5122,15.5218,15.4931,15.5026,395684.0
2018-08-16 15:50:00,16.21,16.21,16.13,16.16,796948.0,15.5026,15.5026,15.4261,15.4548,796948.0
2018-08-16 15:55:00,16.15,16.23,16.14,16.22,741428.0,15.4453,15.5218,15.4357,15.5122,741428.0
2018-08-17 09:30:00,16.1,16.11,15.99,16.03,1491388.0,15.3974,15.407,15.2922,15.3305,1491388.0
2018-08-17 09:35:00,16.03,16.2,16.01,16.19,1464452.0,15.3305,15.4931,15.3114,15.4835,1464452.0
2018-08-17 09:40:00,16.2,16.2,16.11,16.13,1206168.0,15.4931,15.4931,15.407,15.4261,1206168.0
2018-08-17 09:45:00,16.13,16.15,16.07,16.09,595332.0,15.4261,15.4453,15.3687,15.3879,595332.0
2018-08-17 09:50:00,16.09,16.11,15.99,16.01,906468.0,15.3879,15.407,15.2922,15.3114,906468.0
2018-08-17 09:55:00,16.01,16.06,15.99,16.04,515700.0,15.3114,15.3592,15.2922,15.3401,515700.0
2018-08-17 10:00:00,16.03,16.07,16.0,16.01,480508.0,15.3305,15.3687,15.3018,15.3114,480508.0
2018-08-17 10:05:00,16.02,16.03,15.92,15.95,1233284.0,15.3209,15.3305,15.2253,15.254,1233284.0
2018-08-17 10:10:00,15.94,15.94,15.87,15.89,794876.0,15.2444,15.2444,15.1775,15.1966,794876.0
2018-08-17 10:15:00,15.88,15.92,15.88,15.91,414100.0,15.187,15.2253,15.187,15.2157,414100.0
2018-08-17 10:20:00,15.91,15.92,15.84,15.84,429300.0,15.2157,15.2253,15.1488,15.1488,429300.0
2018-08-17 10:25:00,15.84,15.88,15.8,15.84,724512.0,15.1488,15.187,15.1105,15.1488,724512.0
2018-08-17 10:30:00,15.85,15.9,15.85,15.87,297472.0,15.1583,15.2062,15.1583,15.1775,297472.0
2018-08-17 10:35:00,15.87,15.92,15.87,15.88,468156.0,15.1775,15.2253,15.1775,15.187,468156.0
2018-08-17 10:40:00,15.88,15.88,15.84,15.85,275032.0,15.187,15.187,15.1488,15.1583,275032.0
2018-08-17 10:45:00,15.85,15.9,15.82,15.88,482256.0,15.1583,15.2062,15.1297,15.187,482256.0
2018-08-17 10:50:00,15.88,15.92,15.88,15.89,373600.0,15.187,15.2253,15.187,15.1966,373600.0
2018-08-17 10:55:00,15.89,15.92,15.87,15.91,217508.0,15.1966,15.2253,15.1775,15.2157,217508.0
2018-08-17 11:00:00,15.92,15.92,15.86,15.89,202108.0,15.2253,15.2253,15.1679,15.1966,202108.0
2018-08-17 11:05:00,15.9,15.95,15.9,15.95,333040.0,15.2062,15.254,15.2062,15.254,333040.0
2018-08-17 11:10:00,15.94,15.94,15.9,15.94,205772.0,15.2444,15.2444,15.2062,15.2444,205772.0
2018-08-17 11:15:00,15.94,16.0,15.94,15.99,334048.0,15.2444,15.3018,15.2444,15.2922,334048.0
2018-08-17 11:20:00,15.99,16.01,15.98,16.0,384476.0,15.2922,15.3114,15.2827,15.3018,384476.0
2018-08-17 11:25:00,16.0,16.02,15.97,16.02,294868.0,15.3018,15.3209,15.2731,15.3209,294868.0
2018-08-17 11:30:00,16.01,16.05,16.0,16.05,286128.0,15.3114,15.3496,15.3018,15.3496,286128.0
2018-08-17 11:35:00,16.05,16.06,16.02,16.03,374716.0,15.3496,15.3592,15.3209,15.3305,374716.0
2018-08-17 11:40:00,16.03,16.09,16.03,16.08,556220.0,15.3305,15.3879,15.3305,15.3783,556220.0
2018-08-17 11:45:00,16.08,16.09,16.06,16.07,329128.0,15.3783,15.3879,15.3592,15.3687,329128.0
2018-08-17 11:50:00,16.07,16.11,16.07,16.1,272244.0,15.3687,15.407,15.3687,15.3974,272244.0
2018-08-17 11:55:00,16.1,16.17,16.1,16.15,484780.0,15.3974,15.4644,15.3974,15.4453,484780.0
2018-08-17 12:00:00,16.15,16.16,16.09,16.1,669336.0,15.4453,15.4548,15.3879,15.3974,669336.0
2018-08-17 12:05:00,16.1,16.11,16.08,16.11,209824.0,15.3974,15.407,15.3783,15.407,209824.0
2018-08-17 12:10:00,16.11,16.12,16.07,16.09,309496.0,15.407,15.4166,15.3687,15.3879,309496.0
2018-08-17 12:15:00,16.09,16.11,16.08,16.09,188468.0,15.3879,15.407,15.3783,15.3879,188468.0
2018-08-17 12:20:00,16.09,16.1,16.07,16.1,166196.0,15.3879,15.3974,15.3687,15.3974,166196.0
2018-08-17 12:25:00,16.1,16.11,16.09,16.09,65848.0,15.3974,15.407,15.3879,15.3879,65848.0
2018-08-17 12:30:00,16.09,16.1,16.03,16.03,750248.0,15.3879,15.3974,15.3305,15.3305,750248.0
2018-08-17 12:35:00,16.03,16.04,16.0,16.01,356972.0,15.3305,15.3401,15.3018,15.3114,356972.0
2018-08-17 12:40:00,16.01,16.03,16.0,16.0,148836.0,15.3114,15.3305,15.3018,15.3018,148836.0
2018-08-17 12:45:00,16.01,16.01,15.97,16.0,168804.0,15.3114,15.3114,15.2731,15.3018,168804.0
2018-08-17 12:50:00,16.0,16.03,16.0,16.01,227420.0,15.3018,15.3305,15.3018,15.3114,227420.0
2018-08-17 12:55:00,16.0,16.03,15.99,16.0,103132.0,15.3018,15.3305,15.2922,15.3018,103132.0
2018-08-17 13:00:00,15.99,16.05,15.99,16.05,186188.0,15.2922,15.3496,15.2922,15.3496,186188.0
2018-08-17 13:05:00,16.04,16.05,16.02,16.03,162480.0,15.3401,15.3496,15.3209,15.3305,162480.0
2018-08-17 13:10:00,16.03,16.03,16.0,16.0,82844.0,15.3305,15.3305,15.3018,15.3018,82844.0
2018-08-17 13:15:00,16.0,16.05,16.0,16.04,160044.0,15.3018,15.3496,15.3018,15.3401,160044.0
2018-08-17 13:20:00,16.04,16.05,16.03,16.03,122548.0,15.3401,15.3496,15.3305,15.3305,122548.0
2018-08-17 13:25:00,16.03,16.03,15.99,15.99,125128.0,15.3305,15.3305,15.2922,15.2922,125128.0
2018-08-17 13:30:00,15.99,16.04,15.99,16.04,131396.0,15.2922,15.3401,15.2922,15.3401,131396.0
2018-08-17 13:35:00,16.05,16.05,16.03,16.04,89276.0,15.3496,15.3496,15.3305,15.3401,89276.0
2018-08-17 13:40:00,16.04,16.07,16.03,16.05,207744.0,15.3401,15.3687,15.3305,15.3496,207744.0
2018-08-17 13:45:00,16.05,16.06,16.04,16.05,58720.0,15.3496,15.3592,15.3401,15.3496,58720.0
2018-08-17 13:50:00,16.04,16.06,16.04,16.05,67464.0,15.3401,15.3592,15.3401,15.3496,67464.0
2018-08-17 13:55:00,16.05,16.11,16.05,16.09,347356.0,15.3496,15.407,15.3496,15.3879,347356.0
2018-08-17 14:00:00,16.09,16.19,16.08,16.19,844648.0,15.3879,15.4835,15.3783,15.4835,844648.0
2018-08-17 14:05:00,16.19,16.24,16.19,16.21,1510192.0,15.4835,15.5313,15.4835,15.5026,1510192.0
2018-08-17 14:10:00,16.22,16.23,16.18,16.22,289156.0,15.5122,15.5218,15.4739,15.5122,289156.0
2018-08-17 14:15:00,16.22,16.27,16.22,16.23,704448.0,15.5122,15.56,15.5122,15.5218,704448.0
2018-08-17 14:20:00,16.23,16.27,16.23,16.26,612692.0,15.5218,15.56,15.5218,15.5505,612692.0
2018-08-17 14:25:00,16.27,16.3,16.25,16.28,782036.0,15.56,15.5887,15.5409,15.5696,782036.0
2018-08-17 14:30:00,16.27,16.29,16.26,16.26,395092.0,15.56,15.5791,15.5505,15.5505,395092.0
2018-08-17 14:35:00,16.26,16.27,16.22,16.24,488088.0,15.5505,15.56,15.5122,15.5313,488088.0
2018-08-17 14:40:00,16.24,16.28,16.23,16.27,272196.0,15.5313,15.5696,15.5218,15.56,272196.0
2018-08-17 14:45:00,16.27,16.28,16.25,16.25,182392.0,15.56,15.5696,15.5409,15.5409,182392.0
2018-08-17 14:50:00,16.26,16.34,16.25,16.33,597132.0,15.5505,15.627,15.5409,15.6174,597132.0
2018-08-17 14:55:00,16.33,16.36,16.32,16.33,411676.0,15.6174,15.6461,15.6078,15.6174,411676.0
2018-08-17 15:00:00,16.33,16.34,16.3,16.31,285656.0,15.6174,15.627,15.5887,15.5983,285656.0
2018-08-17 15:05:00,16.31,16.32,16.26,16.26,205636.0,15.5983,15.6078,15.5505,15.5505,205636.0
2018-08-17 15:10:00,16.26,16.28,16.25,16.27,342440.0,15.5505,15.5696,15.5409,15.56,342440.0
2018-08-17 15:15:00,16.27,16.27,16.24,16.27,466964.0,15.56,15.56,15.5313,15.56,466964.0
2018-08-17 15:20:00,16.27,16.28,16.25,16.26,181468.0,15.56,15.5696,15.5409,15.5505,181468.0
2018-08-17 15:25:00,16.26,16.27,16.24,16.25,302716.0,15.5505,15.56,15.5313,15.5409,302716.0
2018-08-17 15:30:00,16.25,16.26,16.23,16.26,458360.0,15.5409,15.5505,15.5218,15.5505,458360.0
2018-08-17 15:35:00,16.26,16.28,16.26,16.27,225472.0,15.5505,15.5696,15.5505,15.56,225472.0
2018-08-17 15:40:00,16.27,16.31,16.27,16.29,480624.0,15.56,15.5983,15.56,15.5791,480624.0
2018-08-17 15:45:00,16.29,16.3,16.25,16.26,390704.0,15.5791,15.5887,15.5409,15.5505,390704.0
2018-08-17 15:50:00,16.25,16.27,16.24,16.26,431412.0,15.5409,15.56,15.5313,15.5505,431412.0
2018-08-17 15:55:00,16.26,16.28,16.22,16.24,790592.0,15.5505,15.5696,15.5122,15.5313,790592.0
2018-08-20 09:30:00,16.34,16.36,16.26,16.31,1388296.0,15.627,15.6461,15.5505,15.5983,1388296.0
2018-08-20 09:35:00,16.31,16.36,16.28,16.3,1431252.0,15.5983,15.6461,15.5696,15.5887,1431252.0
2018-08-20 09:40:00,16.3,16.33,16.16,16.19,1442192.0,15.5887,15.6174,15.4548,15.4835,1442192.0
2018-08-20 09:45:00,16.19,16.23,16.17,16.2,1146608.0,15.4835,15.5218,15.4644,15.4931,1146608.0
2018-08-20 09:50:00,16.2,16.2,16.08,16.11,1291496.0,15.4931,15.4931,15.3783,15.407,1291496.0
2018-08-20 09:55:00,16.11,16.12,16.06,16.09,913476.0,15.407,15.4166,15.3592,15.3879,913476.0
2018-08-20 10:00:00,16.08,16.18,16.08,16.18,628860.0,15.3783,15.4739,15.3783,15.4739,628860.0
2018-08-20 10:05:00,16.18,16.18,16.12,16.15,419636.0,15.4739,15.4739,15.4166,15.4453,419636.0
2018-08-20 10:10:00,16.15,16.16,16.03,16.04,877472.0,15.4453,15.4548,15.3305,15.3401,877472.0
2018-08-20 10:15:00,16.03,16.09,16.02,16.08,722964.0,15.3305,15.3879,15.3209,15.3783,722964.0
2018-08-20 10:20:00,16.07,16.1,16.05,16.08,355412.0,15.3687,15.3974,15.3496,15.3783,355412.0
2018-08-20 10:25:00,16.08,16.11,16.07,16.1,330516.0,15.3783,15.407,15.3687,15.3974,330516.0
2018-08-20 10:30:00,16.1,16.15,16.05,16.14,591032.0,15.3974,15.4453,15.3496,15.4357,591032.0
2018-08-20 10:35:00,16.14,16.16,16.11,16.12,484428.0,15.4357,15.4548,15.407,15.4166,484428.0
2018-08-20 10:40:00,16.12,16.12,16.02,16.04,669136.0,15.4166,15.4166,15.3209,15.3401,669136.0
2018-08-20 10:45:00,16.05,16.11,16.04,16.1,881148.0,15.3496,15.407,15.3401,15.3974,881148.0
2018-08-20 10:50:00,16.1,16.1,16.05,16.06,670900.0,15.3974,15.3974,15.3496,15.3592,670900.0
2018-08-20 10:55:00,16.06,16.08,16.0,16.04,574560.0,15.3592,15.3783,15.3018,15.3401,574560.0
2018-08-20 11:00:00,16.04,16.06,16.02,16.04,395204.0,15.3401,15.3592,15.3209,15.3401,395204.0
2018-08-20 11:05:00,16.04,16.08,16.03,16.06,212804.0,15.3401,15.3783,15.3305,15.3592,212804.0
2018-08-20 11:10:00,16.06,16.08,16.01,16.04,190624.0,15.3592,15.3783,15.3114,15.3401,190624.0
2018-08-20 11:15:00,16.04,16.08,16.0,16.08,213916.0,15.3401,15.3783,15.3018,15.3783,213916.0
2018-08-20 11:20:00,16.09,16.09,16.04,16.04,198044.0,15.3879,15.3879,15.3401,15.3401,198044.0
2018-08-20 11:25:00,16.05,16.11,16.03,16.1,479120.0,15.3496,15.407,15.3305,15.3974,479120.0
2018-08-20 11:30:00,16.1,16.13,16.09,16.11,425524.0,15.3974,15.4261,15.3879,15.407,425524.0
2018-08-20 11:35:00,16.11,16.14,16.1,16.13,347132.0,15.407,15.4357,15.3974,15.4261,347132.0
2018-08-20 11:40:00,16.14,16.16,16.12,16.13,846088.0,15.4357,15.4548,15.4166,15.4261,846088.0
2018-08-20 11:45:00,16.13,16.14,16.11,16.12,640728.0,15.4261,15.4357,15.407,15.4166,640728.0
2018-08-20 11:50:00,16.12,16.16,16.12,16.14,360608.0,15.4166,15.4548,15.4166,15.4357,360608.0
2018-08-20 11:55:00,16.14,16.15,16.08,16.09,714088.0,15.4357,15.4453,15.3783,15.3879,714088.0
2018-08-20 12:00:00,16.09,16.14,16.07,16.14,399436.0,15.3879,15.4357,15.3687,15.4357,399436.0
2018-08-20 12:05:00,16.14,16.15,16.13,16.14,131376.0,15.4357,15.4453,15.4261,15.4357,131376.0
2018-08-20 12:10:00,16.15,16.15,16.13,16.14,175104.0,15.4453,15.4453,15.4261,15.4357,175104.0
2018-08-20 12:15:00,16.15,16.15,16.11,16.14,86252.0,15.4453,15.4453,15.407,15.4357,86252.0
2018-08-20 12:20:00,16.13,16.16,16.11,16.16,447092.0,15.4261,15.4548,15.407,15.4548,447092.0
2018-08-20 12:25:00,16.16,16.19,16.16,16.18,284328.0,15.4548,15.4835,15.4548,15.4739,284328.0
2018-08-20 12:30:00,16.18,16.21,16.18,16.19,183632.0,15.4739,15.5026,15.4739,15.4835,183632.0
2018-08-20 12:35:00,16.2,16.21,16.18,16.2,162816.0,15.4931,15.5026,15.4739,15.4931,162816.0
2018-08-20 12:40:00,16.2,16.21,16.18,16.19,50416.0,15.4931,15.5026,15.4739,15.4835,50416.0
2018-08-20 12:45:00,16.19,16.19,16.15,16.16,116104.0,15.4835,15.4835,15.4453,15.4548,116104.0
2018-08-20 12:50:00,16.15,16.17,16.14,16.17,70704.0,15.4453,15.4644,15.4357,15.4644,70704.0
2018-08-20 12:55:00,16.18,16.21,16.17,16.2,249640.0,15.4739,15.5026,15.4644,15.4931,249640.0
2018-08-20 13:00:00,16.2,16.21,16.18,16.18,213024.0,15.4931,15.5026,15.4739,15.4739,213024.0
2018-08-20 13:05:00,16.18,16.21,16.18,16.2,182628.0,15.4739,15.5026,15.4739,15.4931,182628.0
2018-08-20 13:10:00,16.2,16.2,16.18,16.18,119288.0,15.4931,15.4931,15.4739,15.4739,119288.0
2018-08-20 13:15:00,16.17,16.17,16.16,16.16,126360.0,15.4644,15.4644,15.4548,15.4548,126360.0
2018-08-20 13:20:00,16.17,16.19,16.17,16.18,60956.0,15.4644,15.4835,15.4644,15.4739,60956.0
2018-08-20 13:25:00,16.19,16.23,16.19,16.22,428512.0,15.4835,15.5218,15.4835,15.5122,428512.0
2018-08-20 13:30:00,16.22,16.24,16.22,16.23,148376.0,15.5122,15.5313,15.5122,15.5218,148376.0
2018-08-20 13:35:00,16.23,16.25,16.23,16.24,325560.0,15.5218,15.5409,15.5218,15.5313,325560.0
2018-08-20 13:40:00,16.24,16.24,16.23,16.23,105652.0,15.5313,15.5313,15.5218,15.5218,105652.0
2018-08-20 13:45:00,16.23,16.24,16.21,16.22,158744.0,15.5218,15.5313,15.5026,15.5122,158744.0
2018-08-20 13:50:00,16.23,16.24,16.21,16.24,152900.0,15.5218,15.5313,15.5026,15.5313,152900.0
2018-08-20 13:55:00,16.24,16.27,16.22,16.27,451440.0,15.5313,15.56,15.5122,15.56,451440.0
2018-08-20 14:00:00,16.27,16.3,16.25,16.28,391216.0,15.56,15.5887,15.5409,15.5696,391216.0
2018-08-20 14:05:00,16.28,16.28,16.27,16.28,110428.0,15.5696,15.5696,15.56,15.5696,110428.0
2018-08-20 14:10:00,16.28,16.29,16.25,16.26,152416.0,15.5696,15.5791,15.5409,15.5505,152416.0
2018-08-20 14:15:00,16.26,16.27,16.24,16.25,169816.0,15.5505,15.56,15.5313,15.5409,169816.0
2018-08-20 14:20:00,16.25,16.27,16.24,16.25,85420.0,15.5409,15.56,15.5313,15.5409,85420.0
2018-08-20 14:25:00,16.26,16.28,16.25,16.27,198328.0,15.5505,15.5696,15.5409,15.56,198328.0
2018-08-20 14:30:00,16.28,16.29,16.26,16.26,242600.0,15.5696,15.5791,15.5505,15.5505,242600.0
2018-08-20 14:35:00,16.27,16.27,16.24,16.24,131368.0,15.56,15.56,15.5313,15.5313,131368.0
2018-08-20 14:40:00,16.24,16.24,16.21,16.23,718572.0,15.5313,15.5313,15.5026,15.5218,718572.0
2018-08-20 14:45:00,16.23,16.24,16.21,16.23,210616.0,15.5218,15.5313,15.5026,15.5218,210616.0
2018-08-20 14:50:00,16.23,16.23,16.19,16.2,85884.0,15.5218,15.5218,15.4835,15.4931,85884.0
2018-08-20 14:55:00,16.2,16.23,16.2,16.22,120324.0,15.4931,15.5218,15.4931,15.5122,120324.0
2018-08-20 15:00:00,16.23,16.24,16.2,16.2,121036.0,15.5218,15.5313,15.4931,15.4931,121036.0
2018-08-20 15:05:00,16.2,16.21,16.18,16.2,308100.0,15.4931,15.5026,15.4739,15.4931,308100.0
2018-08-20 15:10:00,16.2,16.23,16.2,16.23,159908.0,15.4931,15.5218,15.4931,15.5218,159908.0
2018-08-20 15:15:00,16.23,16.24,16.22,16.23,177516.0,15.5218,15.5313,15.5122,15.5218,177516.0
2018-08-20 15:20:00,16.23,16.23,16.21,16.21,147036.0,15.5218,15.5218,15.5026,15.5026,147036.0
2018-08-20 15:25:00,16.21,16.24,16.21,16.22,646792.0,15.5026,15.5313,15.5026,15.5122,646792.0
2018-08-20 15:30:00,16.22,16.23,16.21,16.23,121236.0,15.5122,15.5218,15.5026,15.5218,121236.0
2018-08-20 15:35:00,16.23,16.24,16.23,16.24,106340.0,15.5218,15.5313,15.5218,15.5313,106340.0
2018-08-20 15:40:00,16.23,16.25,16.22,16.25,689200.0,15.5218,15.5409,15.5122,15.5409,689200.0
2018-08-20 15:45:00,16.25,16.25,16.24,16.25,342264.0,15.5409,15.5409,15.5313,15.5409,342264.0
2018-08-20 15:50:00,16.25,16.25,16.19,16.2,592272.0,15.5409,15.5409,15.4835,15.4931,592272.0
2018-08-20 15:55:00,16.2,16.21,16.18,16.19,719372.0,15.4931,15.5026,15.4739,15.4835,719372.0
2018-08-21 09:30:00,16.34,16.4,16.3,16.39,2224088.0,15.627,15.6843,15.5887,15.6748,2224088.0
2018-08-21 09:35:00,16.39,16.41,16.34,16.36,1170528.0,15.6748,15.6939,15.627,15.6461,1170528.0
2018-08-21 09:40:00,16.36,16.4,16.32,16.39,806140.0,15.6461,15.6843,15.6078,15.6748,806140.0
2018-08-21 09:45:00,16.4,16.43,16.4,16.41,675096.0,15.6843,15.713,15.6843,15.6939,675096.0
2018-08-21 09:50:00,16.41,16.5,16.4,16.5,1496992.0,15.6939,15.78,15.6843,15.78,1496992.0
2018-08-21 09:55:00,16.5,16.51,16.47,16.49,703308.0,15.78,15.7895,15.7513,15.7704,703308.0
2018-08-21 10:00:00,16.49,16.5,16.47,16.48,445444.0,15.7704,15.78,15.7513,15.7609,445444.0
2018-08-21 10:05:00,16.48,16.49,16.43,16.45,387492.0,15.7609,15.7704,15.713,15.7322,387492.0
2018-08-21 10:10:00,16.45,16.47,16.43,16.44,236444.0,15.7322,15.7513,15.713,15.7226,236444.0
2018-08-21 10:15:00,16.44,16.51,16.44,16.47,517464.0,15.7226,15.7895,15.7226,15.7513,517464.0
2018-08-21 10:20:00,16.47,16.5,16.44,16.47,378592.0,15.7513,15.78,15.7226,15.7513,378592.0
2018-08-21 10:25:00,16.48,16.51,16.46,16.47,403964.0,15.7609,15.7895,15.7417,15.7513,403964.0
2018-08-21 10:30:00,16.47,16.5,16.47,16.49,225484.0,15.7513,15.78,15.7513,15.7704,225484.0
2018-08-21 10:35:00,16.49,16.52,16.48,16.49,572684.0,15.7704,15.7991,15.7609,15.7704,572684.0
2018-08-21 10:40:00,16.49,16.51,16.47,16.49,288496.0,15.7704,15.7895,15.7513,15.7704,288496.0
2018-08-21 10:45:00,16.49,16.49,16.45,16.46,312388.0,15.7704,15.7704,15.7322,15.7417,312388.0
2018-08-21 10:50:00,16.46,16.47,16.44,16.46,396792.0,15.7417,15.7513,15.7226,15.7417,396792.0
2018-08-21 10:55:00,16.46,16.49,16.45,16.47,299168.0,15.7417,15.7704,15.7322,15.7513,299168.0
2018-08-21 11:00:00,16.48,16.49,16.45,16.47,198908.0,15.7609,15.7704,15.7322,15.7513,198908.0
2018-08-21 11:05:00,16.47,16.48,16.46,16.46,125540.0,15.7513,15.7609,15.7417,15.7417,125540.0
2018-08-21 11:10:00,16.46,16.46,16.42,16.42,492180.0,15.7417,15.7417,15.7035,15.7035,492180.0
2018-08-21 11:15:00,16.42,16.42,16.39,16.4,486084.0,15.7035,15.7035,15.6748,15.6843,486084.0
2018-08-21 11:20:00,16.4,16.43,16.38,16.43,449740.0,15.6843,15.713,15.6652,15.713,449740.0
2018-08-21 11:25:00,16.43,16.46,16.43,16.43,403336.0,15.713,15.7417,15.713,15.713,403336.0
2018-08-21 11:30:00,16.43,16.5,16.42,16.49,288988.0,15.713,15.78,15.7035,15.7704,288988.0
2018-08-21 11:35:00,16.49,16.54,16.49,16.53,786140.0,15.7704,15.8182,15.7704,15.8087,786140.0
2018-08-21 11:40:00,16.53,16.54,16.51,16.53,450984.0,15.8087,15.8182,15.7895,15.8087,450984.0
2018-08-21 11:45:00,16.53,16.54,16.52,16.53,182864.0,15.8087,15.8182,15.7991,15.8087,182864.0
2018-08-21 11:50:00,16.52,16.56,16.5,16.55,642488.0,15.7991,15.8374,15.78,15.8278,642488.0
2018-08-21 11:55:00,16.55,16.56,16.53,16.56,462500.0,15.8278,15.8374,15.8087,15.8374,462500.0
2018-08-21 12:00:00,16.56,16.61,16.56,16.59,1013884.0,15.8374,15.8852,15.8374,15.8661,1013884.0
2018-08-21 12:05:00,16.59,16.6,16.57,16.59,332012.0,15.8661,15.8756,15.8469,15.8661,332012.0
2018-08-21 12:10:00,16.59,16.59,16.56,16.58,176288.0,15.8661,15.8661,15.8374,15.8565,176288.0
2018-08-21 12:15:00,16.58,16.59,16.57,16.57,124936.0,15.8565,15.8661,15.8469,15.8469,124936.0
2018-08-21 12:20:00,16.57,16.58,16.55,16.58,192312.0,15.8469,15.8565,15.8278,15.8565,192312.0
2018-08-21 12:25:00,16.58,16.61,16.58,16.61,273480.0,15.8565,15.8852,15.8565,15.8852,273480.0
2018-08-21 12:30:00,16.6,16.61,16.59,16.61,234368.0,15.8756,15.8852,15.8661,15.8852,234368.0
2018-08-21 12:35:00,16.6,16.6,16.58,16.59,111956.0,15.8756,15.8756,15.8565,15.8661,111956.0
2018-08-21 12:40:00,16.6,16.6,16.58,16.6,83476.0,15.8756,15.8756,15.8565,15.8756,83476.0
2018-08-21 12:45:00,16.6,16.63,16.6,16.62,442424.0,15.8756,15.9043,15.8756,15.8947,442424.0
2018-08-21 12:50:00,16.63,16.65,16.62,16.64,426348.0,15.9043,15.9234,15.8947,15.9139,426348.0
2018-08-21 12:55:00,16.64,16.66,16.63,16.63,288960.0,15.9139,15.933,15.9043,15.9043,288960.0
2018-08-21 13:00:00,16.63,16.64,16.61,16.61,250388.0,15.9043,15.9139,15.8852,15.8852,250388.0
2018-08-21 13:05:00,16.61,16.61,16.59,16.6,262344.0,15.8852,15.8852,15.8661,15.8756,262344.0
2018-08-21 13:10:00,16.6,16.61,16.58,16.6,333896.0,15.8756,15.8852,15.8565,15.8756,333896.0
2018-08-21 13:15:00,16.6,16.6,16.56,16.6,291512.0,15.8756,15.8756,15.8374,15.8756,291512.0
2018-08-21 13:20:00,16.6,16.6,16.58,16.59,143020.0,15.8756,15.8756,15.8565,15.8661,143020.0
2018-08-21 13:25:00,16.59,16.61,16.59,16.59,142904.0,15.8661,15.8852,15.8661,15.8661,142904.0
2018-08-21 13:30:00,16.59,16.6,16.59,16.6,125432.0,15.8661,15.8756,15.8661,15.8756,125432.0
2018-08-21 13:35:00,16.6,16.6,16.58,16.59,131204.0,15.8756,15.8756,15.8565,15.8661,131204.0
2018-08-21 13:40:00,16.6,16.6,16.57,16.58,90724.0,15.8756,15.8756,15.8469,15.8565,90724.0
2018-08-21 13:45:00,16.58,16.59,16.56,16.56,141560.0,15.8565,15.8661,15.8374,15.8374,141560.0
2018-08-21 13:50:00,16.56,16.58,16.56,16.57,87256.0,15.8374,15.8565,15.8374,15.8469,87256.0
2018-08-21 13:55:00,16.57,16.58,16.55,16.56,80572.0,15.8469,15.8565,15.8278,15.8374,80572.0
2018-08-21 14:00:00,16.56,16.56,16.52,16.53,376788.0,15.8374,15.8374,15.7991,15.8087,376788.0
2018-08-21 14:05:00,16.53,16.55,16.52,16.54,231324.0,15.8087,15.8278,15.7991,15.8182,231324.0
2018-08-21 14:10:00,16.54,16.55,16.52,16.52,300656.0,15.8182,15.8278,15.7991,15.7991,300656.0
2018-08-21 14:15:00,16.53,16.55,16.53,16.53,130244.0,15.8087,15.8278,15.8087,15.8087,130244.0
2018-08-21 14:20:00,16.54,16.54,16.52,16.54,85872.0,15.8182,15.8182,15.7991,15.8182,85872.0
2018-08-21 14:25:00,16.54,16.54,16.53,16.53,159896.0,15.8182,15.8182,15.8087,15.8087,159896.0
2018-08-21 14:30:00,16.53,16.53,16.48,16.5,570604.0,15.8087,15.8087,15.7609,15.78,570604.0
2018-08-21 14:35:00,16.49,16.49,16.46,16.47,329332.0,15.7704,15.7704,15.7417,15.7513,329332.0
2018-08-21 14:40:00,16.47,16.5,16.47,16.47,317572.0,15.7513,15.78,15.7513,15.7513,317572.0
2018-08-21 14:45:00,16.47,16.48,16.41,16.42,580048.0,15.7513,15.7609,15.6939,15.7035,580048.0
2018-08-21 14:50:00,16.42,16.42,16.35,16.37,557360.0,15.7035,15.7035,15.6365,15.6557,557360.0
2018-08-21 14:55:00,16.37,16.4,16.36,16.4,497580.0,15.6557,15.6843,15.6461,15.6843,497580.0
2018-08-21 15:00:00,16.4,16.41,16.37,16.4,374644.0,15.6843,15.6939,15.6557,15.6843,374644.0
2018-08-21 15:05:00,16.39,16.42,16.38,16.41,314588.0,15.6748,15.7035,15.6652,15.6939,314588.0
2018-08-21 15:10:00,16.42,16.42,16.4,16.4,201724.0,15.7035,15.7035,15.6843,15.6843,201724.0
2018-08-21 15:15:00,16.4,16.4,16.37,16.39,176532.0,15.6843,15.6843,15.6557,15.6748,176532.0
2018-08-21 15:20:00,16.38,16.42,16.36,16.41,120448.0,15.6652,15.7035,15.6461,15.6939,120448.0
2018-08-21 15:25:00,16.41,16.43,16.4,16.41,311896.0,15.6939,15.713,15.6843,15.6939,311896.0
2018-08-21 15:30:00,16.4,16.42,16.39,16.42,207284.0,15.6843,15.7035,15.6748,15.7035,207284.0
2018-08-21 15:35:00,16.42,16.43,16.4,16.42,267028.0,15.7035,15.713,15.6843,15.7035,267028.0
2018-08-21 15:40:00,16.42,16.42,16.38,16.4,229500.0,15.7035,15.7035,15.6652,15.6843,229500.0
2018-08-21 15:45:00,16.39,16.39,16.34,16.35,657716.0,15.6748,15.6748,15.627,15.6365,657716.0
2018-08-21 15:50:00,16.35,16.36,16.31,16.36,645852.0,15.6365,15.6461,15.5983,15.6461,645852.0
2018-08-21 15:55:00,16.36,16.4,16.36,16.36,1100948.0,15.6461,15.6843,15.6461,15.6461,1100948.0
2018-08-22 09:30:00,16.25,16.38,16.24,16.37,1944532.0,15.5409,15.6652,15.5313,15.6557,1944532.0
2018-08-22 09:35:00,16.37,16.43,16.37,16.39,1456824.0,15.6557,15.713,15.6557,15.6748,1456824.0
2018-08-22 09:40:00,16.38,16.42,16.33,16.34,622884.0,15.6652,15.7035,15.6174,15.627,622884.0
2018-08-22 09:45:00,16.34,16.4,16.31,16.34,890020.0,15.627,15.6843,15.5983,15.627,890020.0
2018-08-22 09:50:00,16.34,16.36,16.27,16.29,670688.0,15.627,15.6461,15.56,15.5791,670688.0
2018-08-22 09:55:00,16.29,16.32,16.25,16.27,442252.0,15.5791,15.6078,15.5409,15.56,442252.0
2018-08-22 10:00:00,16.29,16.3,16.2,16.25,693888.0,15.5791,15.5887,15.4931,15.5409,693888.0
2018-08-22 10:05:00,16.26,16.32,16.26,16.29,981292.0,15.5505,15.6078,15.5505,15.5791,981292.0
2018-08-22 10:10:00,16.3,16.37,16.28,16.36,562072.0,15.5887,15.6557,15.5696,15.6461,562072.0
2018-08-22 10:15:00,16.37,16.39,16.35,16.39,713504.0,15.6557,15.6748,15.6365,15.6748,713504.0
2018-08-22 10:20:00,16.39,16.41,16.36,16.36,404448.0,15.6748,15.6939,15.6461,15.6461,404448.0
2018-08-22 10:25:00,16.36,16.36,16.3,16.31,556476.0,15.6461,15.6461,15.5887,15.5983,556476.0
2018-08-22 10:30:00,16.32,16.37,16.32,16.37,297288.0,15.6078,15.6557,15.6078,15.6557,297288.0
2018-08-22 10:35:00,16.37,16.41,16.36,16.4,437968.0,15.6557,15.6939,15.6461,15.6843,437968.0
2018-08-22 10:40:00,16.4,16.42,16.38,16.41,466376.0,15.6843,15.7035,15.6652,15.6939,466376.0
2018-08-22 10:45:00,16.41,16.5,16.41,16.5,1241320.0,15.6939,15.78,15.6939,15.78,1241320.0
2018-08-22 10:50:00,16.5,16.51,16.48,16.5,701996.0,15.78,15.7895,15.7609,15.78,701996.0
2018-08-22 10:55:00,16.5,16.51,16.48,16.5,516340.0,15.78,15.7895,15.7609,15.78,516340.0
2018-08-22 11:00:00,16.49,16.53,16.48,16.53,408092.0,15.7704,15.8087,15.7609,15.8087,408092.0
2018-08-22 11:05:00,16.53,16.55,16.5,16.52,576080.0,15.8087,15.8278,15.78,15.7991,576080.0
2018-08-22 11:10:00,16.52,16.53,16.5,16.51,557284.0,15.7991,15.8087,15.78,15.7895,557284.0
2018-08-22 11:15:00,16.51,16.56,16.5,16.53,570772.0,15.7895,15.8374,15.78,15.8087,570772.0
2018-08-22 11:20:00,16.54,16.54,16.52,16.52,298576.0,15.8182,15.8182,15.7991,15.7991,298576.0
2018-08-22 11:25:00,16.52,16.56,16.52,16.56,527760.0,15.7991,15.8374,15.7991,15.8374,527760.0
2018-08-22 11:30:00,16.56,16.57,16.53,16.54,467696.0,15.8374,15.8469,15.8087,15.8182,467696.0
2018-08-22 11:35:00,16.54,16.56,16.51,16.55,500404.0,15.8182,15.8374,15.7895,15.8278,500404.0
2018-08-22 11:40:00,16.55,16.59,16.55,16.57,465736.0,15.8278,15.8661,15.8278,15.8469,465736.0
2018-08-22 11:45:00,16.57,16.58,16.56,16.57,284292.0,15.8469,15.8565,15.8374,15.8469,284292.0
2018-08-22 11:50:00,16.57,16.58,16.55,16.56,165732.0,15.8469,15.8565,15.8278,15.8374,165732.0
2018-08-22 11:55:00,16.57,16.58,16.56,16.58,331148.0,15.8469,15.8565,15.8374,15.8565,331148.0
2018-08-22 12:00:00,16.58,16.59,16.57,16.57,274972.0,15.8565,15.8661,15.8469,15.8469,274972.0
2018-08-22 12:05:00,16.57,16.57,16.54,16.54,370784.0,15.8469,15.8469,15.8182,15.8182,370784.0
2018-08-22 12:10:00,16.55,16.55,16.48,16.5,407696.0,15.8278,15.8278,15.7609,15.78,407696.0
2018-08-22 12:15:00,16.5,16.53,16.5,16.53,232596.0,15.78,15.8087,15.78,15.8087,232596.0
2018-08-22 12:20:00,16.53,16.55,16.52,16.54,185592.0,15.8087,15.8278,15.7991,15.8182,185592.0
2018-08-22 12:25:00,16.53,16.54,16.5,16.5,255144.0,15.8087,15.8182,15.78,15.78,255144.0
2018-08-22 12:30:00,16.5,16.52,16.5,16.5,191588.0,15.78,15.7991,15.78,15.78,191588.0
2018-08-22 12:35:00,16.5,16.52,16.46,16.48,435560.0,15.78,15.7991,15.7417,15.7609,435560.0
2018-08-22 12:40:00,16.48,16.52,16.48,16.51,248712.0,15.7609,15.7991,15.7609,15.7895,248712.0
2018-08-22 12:45:00,16.52,16.52,16.5,16.51,98184.0,15.7991,15.7991,15.78,15.7895,98184.0
2018-08-22 12:50:00,16.51,16.52,16.5,16.51,138260.0,15.7895,15.7991,15.78,15.7895,138260.0
2018-08-22 12:55:00,16.5,16.5,16.47,16.49,148560.0,15.78,15.78,15.7513,15.7704,148560.0
2018-08-22 13:00:00,16.49,16.5,16.47,16.49,138084.0,15.7704,15.78,15.7513,15.7704,138084.0
2018-08-22 13:05:00,16.49,16.5,16.46,16.47,148220.0,15.7704,15.78,15.7417,15.7513,148220.0
2018-08-22 13:10:00,16.47,16.49,16.46,16.48,82496.0,15.7513,15.7704,15.7417,15.7609,82496.0
2018-08-22 13:15:00,16.48,16.49,16.48,16.49,60968.0,15.7609,15.7704,15.7609,15.7704,60968.0
2018-08-22 13:20:00,16.5,16.54,16.5,16.53,261436.0,15.78,15.8182,15.78,15.8087,261436.0
2018-08-22 13:25:00,16.53,16.54,16.52,16.52,279088.0,15.8087,15.8182,15.7991,15.7991,279088.0
2018-08-22 13:30:00,16.51,16.55,16.51,16.54,146616.0,15.7895,15.8278,15.7895,15.8182,146616.0
2018-08-22 13:35:00,16.54,16.55,16.52,16.52,239600.0,15.8182,15.8278,15.7991,15.7991,239600.0
2018-08-22 13:40:00,16.52,16.54,16.52,16.54,82060.0,15.7991,15.8182,15.7991,15.8182,82060.0
2018-08-22 13:45:00,16.53,16.53,16.5,16.51,358064.0,15.8087,15.8087,15.78,15.7895,358064.0
2018-08-22 13:50:00,16.52,16.52,16.5,16.5,102364.0,15.7991,15.7991,15.78,15.78,102364.0
2018-08-22 13:55:00,16.5,16.53,16.5,16.53,80192.0,15.78,15.8087,15.78,15.8087,80192.0
2018-08-22 14:00:00,16.52,16.58,16.51,16.57,564572.0,15.7991,15.8565,15.7895,15.8469,564572.0
2018-08-22 14:05:00,16.57,16.57,16.53,16.53,249172.0,15.8469,15.8469,15.8087,15.8087,249172.0
2018-08-22 14:10:00,16.53,16.55,16.51,16.54,114476.0,15.8087,15.8278,15.7895,15.8182,114476.0
2018-08-22 14:15:00,16.54,16.55,16.49,16.51,121172.0,15.8182,15.8278,15.7704,15.7895,121172.0
2018-08-22 14:20:00,16.51,16.53,16.48,16.48,175464.0,15.7895,15.8087,15.7609,15.7609,175464.0
2018-08-22 14:25:00,16.48,16.51,16.45,16.5,461732.0,15.7609,15.7895,15.7322,15.78,461732.0
2018-08-22 14:30:00,16.5,16.52,16.49,16.5,195372.0,15.78,15.7991,15.7704,15.78,195372.0
2018-08-22 14:35:00,16.5,16.51,16.49,16.49,180988.0,15.78,15.7895,15.7704,15.7704,180988.0
2018-08-22 14:40:00,16.48,16.51,16.47,16.5,102016.0,15.7609,15.7895,15.7513,15.78,102016.0
2018-08-22 14:45:00,16.5,16.5,16.47,16.48,124956.0,15.78,15.78,15.7513,15.7609,124956.0
2018-08-22 14:50:00,16.48,16.51,16.48,16.5,97332.0,15.7609,15.7895,15.7609,15.78,97332.0
2018-08-22 14:55:00,16.5,16.53,16.49,16.53,121884.0,15.78,15.8087,15.7704,15.8087,121884.0
2018-08-22 15:00:00,16.53,16.55,16.53,16.55,173128.0,15.8087,15.8278,15.8087,15.8278,173128.0
2018-08-22 15:05:00,16.54,16.55,16.52,16.55,110200.0,15.8182,15.8278,15.7991,15.8278,110200.0
2018-08-22 15:10:00,16.55,16.56,16.54,16.56,308676.0,15.8278,15.8374,15.8182,15.8374,308676.0
2018-08-22 15:15:00,16.56,16.56,16.53,16.55,350596.0,15.8374,15.8374,15.8087,15.8278,350596.0
2018-08-22 15:20:00,16.56,16.57,16.55,16.56,445128.0,15.8374,15.8469,15.8278,15.8374,445128.0
2018-08-22 15:25:00,16.56,16.57,16.56,16.56,100332.0,15.8374,15.8469,15.8374,15.8374,100332.0
2018-08-22 15:30:00,16.56,16.6,16.56,16.59,394096.0,15.8374,15.8756,15.8374,15.8661,394096.0
2018-08-22 15:35:00,16.59,16.61,16.59,16.6,347872.0,15.8661,15.8852,15.8661,15.8756,347872.0
2018-08-22 15:40:00,16.6,16.6,16.58,16.58,350776.0,15.8756,15.8756,15.8565,15.8565,350776.0
2018-08-22 15:45:00,16.58,16.59,16.56,16.57,273232.0,15.8565,15.8661,15.8374,15.8469,273232.0
2018-08-22 15:50:00,16.58,16.58,16.53,16.56,367996.0,15.8565,15.8565,15.8087,15.8374,367996.0
2018-08-22 15:55:00,16.55,16.57,16.54,16.54,532676.0,15.8278,15.8469,15.8182,15.8182,532676.0
2018-08-23 09:30:00,16.46,16.59,16.46,16.59,1887868.0,15.7417,15.8661,15.7417,15.8661,1887868.0
2018-08-23 09:35:00,16.59,16.63,16.57,16.63,1310732.0,15.8661,15.9043,15.8469,15.9043,1310732.0
2018-08-23 09:40:00,16.62,16.68,16.62,16.67,1070636.0,15.8947,15.9521,15.8947,15.9426,1070636.0
2018-08-23 09:45:00,16.67,16.74,16.67,16.72,1253664.0,15.9426,16.0095,15.9426,15.9904,1253664.0
2018-08-23 09:50:00,16.73,16.77,16.7,16.77,1414180.0,15.9999,16.0382,15.9713,16.0382,1414180.0
2018-08-23 09:55:00,16.76,16.78,16.74,16.74,617564.0,16.0286,16.0478,16.0095,16.0095,617564.0
2018-08-23 10:00:00,16.75,16.75,16.7,16.71,600716.0,16.0191,16.0191,15.9713,15.9808,600716.0
2018-08-23 10:05:00,16.71,16.73,16.7,16.72,211736.0,15.9808,15.9999,15.9713,15.9904,211736.0
2018-08-23 10:10:00,16.72,16.77,16.71,16.74,569392.0,15.9904,16.0382,15.9808,16.0095,569392.0
2018-08-23 10:15:00,16.74,16.77,16.72,16.74,339316.0,16.0095,16.0382,15.9904,16.0095,339316.0
2018-08-23 10:20:00,16.74,16.8,16.74,16.78,663840.0,16.0095,16.0669,16.0095,16.0478,663840.0
2018-08-23 10:25:00,16.78,16.81,16.77,16.81,601832.0,16.0478,16.0765,16.0382,16.0765,601832.0
2018-08-23 10:30:00,16.81,16.82,16.77,16.79,511676.0,16.0765,16.086,16.0382,16.0573,511676.0
2018-08-23 10:35:00,16.78,16.81,16.78,16.79,230448.0,16.0478,16.0765,16.0478,16.0573,230448.0
2018-08-23 10:40:00,16.79,16.8,16.78,16.78,416608.0,16.0573,16.0669,16.0478,16.0478,416608.0
2018-08-23 10:45:00,16.78,16.79,16.73,16.74,537604.0,16.0478,16.0573,15.9999,16.0095,537604.0
2018-08-23 10:50:00,16.75,16.75,16.7,16.72,551396.0,16.0191,16.0191,15.9713,15.9904,551396.0
2018-08-23 10:55:00,16.72,16.72,16.68,16.68,423804.0,15.9904,15.9904,15.9521,15.9521,423804.0
2018-08-23 11:00:00,16.68,16.71,16.66,16.69,455420.0,15.9521,15.9808,15.933,15.9617,455420.0
2018-08-23 11:05:00,16.69,16.69,16.59,16.63,839308.0,15.9617,15.9617,15.8661,15.9043,839308.0
2018-08-23 11:10:00,16.63,16.64,16.58,16.58,456044.0,15.9043,15.9139,15.8565,15.8565,456044.0
2018-08-23 11:15:00,16.59,16.59,16.45,16.45,1492984.0,15.8661,15.8661,15.7322,15.7322,1492984.0
2018-08-23 11:20:00,16.45,16.5,16.42,16.5,1027480.0,15.7322,15.78,15.7035,15.78,1027480.0
2018-08-23 11:25:00,16.5,16.54,16.46,16.5,939320.0,15.78,15.8182,15.7417,15.78,939320.0
2018-08-23 11:30:00,16.5,16.51,16.46,16.5,379528.0,15.78,15.7895,15.7417,15.78,379528.0
2018-08-23 11:35:00,16.5,16.5,16.42,16.43,567932.0,15.78,15.78,15.7035,15.713,567932.0
2018-08-23 11:40:00,16.43,16.48,16.39,16.45,943156.0,15.713,15.7609,15.6748,15.7322,943156.0
2018-08-23 11:45:00,16.45,16.48,16.45,16.47,215560.0,15.7322,15.7609,15.7322,15.7513,215560.0
2018-08-23 11:50:00,16.47,16.51,16.46,16.48,408860.0,15.7513,15.7895,15.7417,15.7609,408860.0
2018-08-23 11:55:00,16.49,16.52,16.47,16.48,285976.0,15.7704,15.7991,15.7513,15.7609,285976.0
2018-08-23 12:00:00,16.48,16.52,16.48,16.52,852172.0,15.7609,15.7991,15.7609,15.7991,852172.0
2018-08-23 12:05:00,16.52,16.54,16.5,16.52,584236.0,15.7991,15.8182,15.78,15.7991,584236.0
2018-08-23 12:10:00,16.52,16.54,16.5,16.5,201936.0,15.7991,15.8182,15.78,15.78,201936.0
2018-08-23 12:15:00,16.5,16.56,16.48,16.56,430484.0,15.78,15.8374,15.7609,15.8374,430484.0
2018-08-23 12:20:00,16.56,16.6,16.56,16.6,604724.0,15.8374,15.8756,15.8374,15.8756,604724.0
2018-08-23 12:25:00,16.6,16.61,16.59,16.61,351472.0,15.8756,15.8852,15.8661,15.8852,351472.0
2018-08-23 12:30:00,16.61,16.62,16.58,16.59,261000.0,15.8852,15.8947,15.8565,15.8661,261000.0
2018-08-23 12:35:00,16.59,16.59,16.57,16.58,201132.0,15.8661,15.8661,15.8469,15.8565,201132.0
2018-08-23 12:40:00,16.58,16.61,16.58,16.59,209828.0,15.8565,15.8852,15.8565,15.8661,209828.0
2018-08-23 12:45:00,16.6,16.6,16.58,16.59,145736.0,15.8756,15.8756,15.8565,15.8661,145736.0
2018-08-23 12:50:00,16.59,16.6,16.54,16.55,257996.0,15.8661,15.8756,15.8182,15.8278,257996.0
2018-08-23 12:55:00,16.56,16.58,16.55,16.56,133988.0,15.8374,15.8565,15.8278,15.8374,133988.0
2018-08-23 13:00:00,16.56,16.57,16.55,16.55,171876.0,15.8374,15.8469,15.8278,15.8278,171876.0
2018-08-23 13:05:00,16.55,16.57,16.53,16.55,243204.0,15.8278,15.8469,15.8087,15.8278,243204.0
2018-08-23 13:10:00,16.55,16.55,16.52,16.54,203452.0,15.8278,15.8278,15.7991,15.8182,203452.0
2018-08-23 13:15:00,16.53,16.58,16.53,16.57,218852.0,15.8087,15.8565,15.8087,15.8469,218852.0
2018-08-23 13:20:00,16.57,16.59,16.56,16.57,540728.0,15.8469,15.8661,15.8374,15.8469,540728.0
2018-08-23 13:25:00,16.58,16.6,16.57,16.59,271240.0,15.8565,15.8756,15.8469,15.8661,271240.0
2018-08-23 13:30:00,16.59,16.6,16.57,16.58,135156.0,15.8661,15.8756,15.8469,15.8565,135156.0
2018-08-23 13:35:00,16.58,16.58,16.55,16.57,139616.0,15.8565,15.8565,15.8278,15.8469,139616.0
2018-08-23 13:40:00,16.58,16.6,16.57,16.59,194700.0,15.8565,15.8756,15.8469,15.8661,194700.0
2018-08-23 13:45:00,16.59,16.59,16.56,16.57,133732.0,15.8661,15.8661,15.8374,15.8469,133732.0
2018-08-23 13:50:00,16.58,16.59,16.56,16.57,111432.0,15.8565,15.8661,15.8374,15.8469,111432.0
2018-08-23 13:55:00,16.57,16.58,16.56,16.58,85764.0,15.8469,15.8565,15.8374,15.8565,85764.0
2018-08-23 14:00:00,16.57,16.61,16.57,16.61,258072.0,15.8469,15.8852,15.8469,15.8852,258072.0
2018-08-23 14:05:00,16.61,16.64,16.6,16.63,450464.0,15.8852,15.9139,15.8756,15.9043,450464.0
2018-08-23 14:10:00,16.63,16.64,16.62,16.63,183632.0,15.9043,15.9139,15.8947,15.9043,183632.0
2018-08-23 14:15:00,16.63,16.63,16.6,16.61,196280.0,15.9043,15.9043,15.8756,15.8852,196280.0
2018-08-23 14:20:00,16.61,16.63,16.61,16.61,202532.0,15.8852,15.9043,15.8852,15.8852,202532.0
2018-08-23 14:25:00,16.61,16.63,16.61,16.62,158512.0,15.8852,15.9043,15.8852,15.8947,158512.0
2018-08-23 14:30:00,16.61,16.62,16.6,16.6,104856.0,15.8852,15.8947,15.8756,15.8756,104856.0
2018-08-23 14:35:00,16.61,16.61,16.59,16.6,115260.0,15.8852,15.8852,15.8661,15.8756,115260.0
2018-08-23 14:40:00,16.6,16.64,16.59,16.64,189484.0,15.8756,15.9139,15.8661,15.9139,189484.0
2018-08-23 14:45:00,16.64,16.64,16.61,16.61,190728.0,15.9139,15.9139,15.8852,15.8852,190728.0
2018-08-23 14:50:00,16.61,16.61,16.57,16.6,228740.0,15.8852,15.8852,15.8469,15.8756,228740.0
2018-08-23 14:55:00,16.6,16.61,16.59,16.61,101336.0,15.8756,15.8852,15.8661,15.8852,101336.0
2018-08-23 15:00:00,16.6,16.62,16.59,16.61,177276.0,15.8756,15.8947,15.8661,15.8852,177276.0
2018-08-23 15:05:00,16.6,16.61,16.59,16.6,76668.0,15.8756,15.8852,15.8661,15.8756,76668.0
2018-08-23 15:10:00,16.59,16.62,16.59,16.59,142736.0,15.8661,15.8947,15.8661,15.8661,142736.0
2018-08-23 15:15:00,16.59,16.6,16.57,16.57,140284.0,15.8661,15.8756,15.8469,15.8469,140284.0
2018-08-23 15:20:00,16.58,16.58,16.55,16.56,173376.0,15.8565,15.8565,15.8278,15.8374,173376.0
2018-08-23 15:25:00,16.56,16.58,16.55,16.58,69480.0,15.8374,15.8565,15.8278,15.8565,69480.0
2018-08-23 15:30:00,16.58,16.58,16.55,16.55,258872.0,15.8565,15.8565,15.8278,15.8278,258872.0
2018-08-23 15:35:00,16.55,16.56,16.5,16.51,292308.0,15.8278,15.8374,15.78,15.7895,292308.0
2018-08-23 15:40:00,16.5,16.52,16.47,16.47,294892.0,15.78,15.7991,15.7513,15.7513,294892.0
2018-08-23 15:45:00,16.47,16.49,16.44,16.48,484480.0,15.7513,15.7704,15.7226,15.7609,484480.0
2018-08-23 15:50:00,16.47,16.48,16.43,16.45,552780.0,15.7513,15.7609,15.713,15.7322,552780.0
2018-08-23 15:55:00,16.44,16.47,16.44,16.46,742280.0,15.7226,15.7513,15.7226,15.7417,742280.0
2018-08-24 09:30:00,16.64,16.72,16.63,16.68,2022212.0,15.9139,15.9904,15.9043,15.9521,2022212.0
2018-08-24 09:35:00,16.68,16.73,16.65,16.7,1166672.0,15.9521,15.9999,15.9234,15.9713,1166672.0
2018-08-24 09:40:00,16.71,16.74,16.68,16.69,922476.0,15.9808,16.0095,15.9521,15.9617,922476.0
2018-08-24 09:45:00,16.69,16.71,16.66,16.68,377748.0,15.9617,15.9808,15.933,15.9521,377748.0
2018-08-24 09:50:00,16.68,16.72,16.67,16.7,417952.0,15.9521,15.9904,15.9426,15.9713,417952.0
2018-08-24 09:55:00,16.7,16.7,16.67,16.68,328632.0,15.9713,15.9713,15.9426,15.9521,328632.0
2018-08-24 10:00:00,16.68,16.81,16.68,16.78,2366284.0,15.9521,16.0765,15.9521,16.0478,2366284.0
2018-08-24 10:05:00,16.78,16.79,16.74,16.75,600336.0,16.0478,16.0573,16.0095,16.0191,600336.0
2018-08-24 10:10:00,16.75,16.75,16.68,16.71,780508.0,16.0191,16.0191,15.9521,15.9808,780508.0
2018-08-24 10:15:00,16.71,16.75,16.71,16.73,379148.0,15.9808,16.0191,15.9808,15.9999,379148.0
2018-08-24 10:20:00,16.74,16.77,16.73,16.76,305196.0,16.0095,16.0382,15.9999,16.0286,305196.0
2018-08-24 10:25:00,16.76,16.8,16.75,16.79,403672.0,16.0286,16.0669,16.0191,16.0573,403672.0
2018-08-24 10:30:00,16.79,16.85,16.78,16.84,1070360.0,16.0573,16.1147,16.0478,16.1051,1070360.0
2018-08-24 10:35:00,16.85,16.88,16.83,16.86,1113812.0,16.1147,16.1434,16.0956,16.1243,1113812.0
2018-08-24 10:40:00,16.87,16.88,16.85,16.88,373972.0,16.1338,16.1434,16.1147,16.1434,373972.0
2018-08-24 10:45:00,16.87,16.95,16.87,16.93,1109596.0,16.1338,16.2103,16.1338,16.1912,1109596.0
2018-08-24 10:50:00,16.93,16.93,16.88,16.89,612604.0,16.1912,16.1912,16.1434,16.153,612604.0
2018-08-24 10:55:00,16.89,16.92,16.89,16.9,409348.0,16.153,16.1817,16.153,16.1625,409348.0
2018-08-24 11:00:00,16.9,16.91,16.85,16.85,713712.0,16.1625,16.1721,16.1147,16.1147,713712.0
2018-08-24 11:05:00,16.85,16.88,16.85,16.87,180612.0,16.1147,16.1434,16.1147,16.1338,180612.0
2018-08-24 11:10:00,16.87,16.91,16.87,16.91,400424.0,16.1338,16.1721,16.1338,16.1721,400424.0
2018-08-24 11:15:00,16.91,16.93,16.9,16.92,584404.0,16.1721,16.1912,16.1625,16.1817,584404.0
2018-08-24 11:20:00,16.93,16.93,16.86,16.87,338360.0,16.1912,16.1912,16.1243,16.1338,338360.0
2018-08-24 11:25:00,16.87,16.89,16.86,16.89,146224.0,16.1338,16.153,16.1243,16.153,146224.0
2018-08-24 11:30:00,16.89,16.94,16.89,16.94,523268.0,16.153,16.2008,16.153,16.2008,523268.0
2018-08-24 11:35:00,16.94,16.97,16.92,16.92,906904.0,16.2008,16.2295,16.1817,16.1817,906904.0
2018-08-24 11:40:00,16.93,16.93,16.9,16.92,187684.0,16.1912,16.1912,16.1625,16.1817,187684.0
2018-08-24 11:45:00,16.92,16.95,16.91,16.94,255796.0,16.1817,16.2103,16.1721,16.2008,255796.0
2018-08-24 11:50:00,16.94,16.94,16.91,16.92,212448.0,16.2008,16.2008,16.1721,16.1817,212448.0
2018-08-24 11:55:00,16.92,16.95,16.92,16.94,248800.0,16.1817,16.2103,16.1817,16.2008,248800.0
2018-08-24 12:00:00,16.94,16.95,16.93,16.95,279568.0,16.2008,16.2103,16.1912,16.2103,279568.0
2018-08-24 12:05:00,16.95,16.95,16.93,16.95,260860.0,16.2103,16.2103,16.1912,16.2103,260860.0
2018-08-24 12:10:00,16.95,16.96,16.92,16.92,162568.0,16.2103,16.2199,16.1817,16.1817,162568.0
2018-08-24 12:15:00,16.92,16.94,16.91,16.93,140076.0,16.1817,16.2008,16.1721,16.1912,140076.0
2018-08-24 12:20:00,16.93,16.94,16.91,16.94,209868.0,16.1912,16.2008,16.1721,16.2008,209868.0
2018-08-24 12:25:00,16.94,16.94,16.92,16.93,181048.0,16.2008,16.2008,16.1817,16.1912,181048.0
2018-08-24 12:30:00,16.93,16.93,16.91,16.92,174340.0,16.1912,16.1912,16.1721,16.1817,174340.0
2018-08-24 12:35:00,16.92,16.92,16.91,16.91,257548.0,16.1817,16.1817,16.1721,16.1721,257548.0
2018-08-24 12:40:00,16.91,16.93,16.91,16.92,83592.0,16.1721,16.1912,16.1721,16.1817,83592.0
2018-08-24 12:45:00,16.92,16.94,16.92,16.93,400980.0,16.1817,16.2008,16.1817,16.1912,400980.0
2018-08-24 12:50:00,16.93,16.93,16.92,16.92,206236.0,16.1912,16.1912,16.1817,16.1817,206236.0
2018-08-24 12:55:00,16.93,16.93,16.91,16.92,146516.0,16.1912,16.1912,16.1721,16.1817,146516.0
2018-08-24 13:00:00,16.93,16.93,16.91,16.93,113928.0,16.1912,16.1912,16.1721,16.1912,113928.0
2018-08-24 13:05:00,16.93,16.94,16.9,16.9,333312.0,16.1912,16.2008,16.1625,16.1625,333312.0
2018-08-24 13:10:00,16.9,16.91,16.86,16.87,380156.0,16.1625,16.1721,16.1243,16.1338,380156.0
2018-08-24 13:15:00,16.87,16.9,16.87,16.9,187028.0,16.1338,16.1625,16.1338,16.1625,187028.0
2018-08-24 13:20:00,16.9,16.91,16.89,16.9,160172.0,16.1625,16.1721,16.153,16.1625,160172.0
2018-08-24 13:25:00,16.9,16.9,16.89,16.89,139252.0,16.1625,16.1625,16.153,16.153,139252.0
2018-08-24 13:30:00,16.89,16.89,16.85,16.86,343652.0,16.153,16.153,16.1147,16.1243,343652.0
2018-08-24 13:35:00,16.86,16.88,16.86,16.86,121264.0,16.1243,16.1434,16.1243,16.1243,121264.0
2018-08-24 13:40:00,16.86,16.86,16.82,16.85,766424.0,16.1243,16.1243,16.086,16.1147,766424.0
2018-08-24 13:45:00,16.85,16.88,16.85,16.88,214336.0,16.1147,16.1434,16.1147,16.1434,214336.0
2018-08-24 13:50:00,16.88,16.88,16.85,16.86,97652.0,16.1434,16.1434,16.1147,16.1243,97652.0
2018-08-24 13:55:00,16.88,16.89,16.87,16.89,167856.0,16.1434,16.153,16.1338,16.153,167856.0
2018-08-24 14:00:00,16.89,16.9,16.88,16.88,232548.0,16.153,16.1625,16.1434,16.1434,232548.0
2018-08-24 14:05:00,16.89,16.92,16.88,16.92,147116.0,16.153,16.1817,16.1434,16.1817,147116.0
2018-08-24 14:10:00,16.92,16.93,16.91,16.92,143216.0,16.1817,16.1912,16.1721,16.1817,143216.0
2018-08-24 14:15:00,16.92,16.93,16.91,16.91,203228.0,16.1817,16.1912,16.1721,16.1721,203228.0
2018-08-24 14:20:00,16.91,16.92,16.91,16.91,233540.0,16.1721,16.1817,16.1721,16.1721,233540.0
2018-08-24 14:25:00,16.91,16.94,16.9,16.93,134892.0,16.1721,16.2008,16.1625,16.1912,134892.0
2018-08-24 14:30:00,16.94,16.94,16.9,16.91,126024.0,16.2008,16.2008,16.1625,16.1721,126024.0
2018-08-24 14:35:00,16.92,16.93,16.92,16.92,72304.0,16.1817,16.1912,16.1817,16.1817,72304.0
2018-08-24 14:40:00,16.92,16.94,16.92,16.94,80856.0,16.1817,16.2008,16.1817,16.2008,80856.0
2018-08-24 14:45:00,16.94,16.95,16.93,16.93,201504.0,16.2008,16.2103,16.1912,16.1912,201504.0
2018-08-24 14:50:00,16.93,16.94,16.92,16.93,90860.0,16.1912,16.2008,16.1817,16.1912,90860.0
2018-08-24 14:55:00,16.93,16.95,16.91,16.92,195396.0,16.1912,16.2103,16.1721,16.1817,195396.0
2018-08-24 15:00:00,16.92,16.93,16.91,16.92,74940.0,16.1817,16.1912,16.1721,16.1817,74940.0
2018-08-24 15:05:00,16.92,16.92,16.89,16.89,93144.0,16.1817,16.1817,16.153,16.153,93144.0
2018-08-24 15:10:00,16.89,16.93,16.89,16.92,136896.0,16.153,16.1912,16.153,16.1817,136896.0
2018-08-24 15:15:00,16.93,16.94,16.92,16.93,97072.0,16.1912,16.2008,16.1817,16.1912,97072.0
2018-08-24 15:20:00,16.93,16.94,16.91,16.92,166808.0,16.1912,16.2008,16.1721,16.1817,166808.0
2018-08-24 15:25:00,16.92,16.93,16.9,16.92,167936.0,16.1817,16.1912,16.1625,16.1817,167936.0
2018-08-24 15:30:00,16.92,16.92,16.89,16.92,214580.0,16.1817,16.1817,16.153,16.1817,214580.0
2018-08-24 15:35:00,16.92,16.93,16.9,16.93,228240.0,16.1817,16.1912,16.1625,16.1912,228240.0
2018-08-24 15:40:00,16.93,16.95,16.93,16.94,358084.0,16.1912,16.2103,16.1912,16.2008,358084.0
2018-08-24 15:45:00,16.94,16.96,16.93,16.95,454276.0,16.2008,16.2199,16.1912,16.2103,454276.0
2018-08-24 15:50:00,16.95,16.96,16.93,16.95,508204.0,16.2103,16.2199,16.1912,16.2103,508204.0
2018-08-24 15:55:00,16.95,16.96,16.92,16.93,915552.0,16.2103,16.2199,16.1817,16.1912,915552.0
2018-08-27 09:30:00,17.2,17.25,17.19,17.21,2754136.0,16.4494,16.4973,16.4399,16.459,2754136.0
2018-08-27 09:35:00,17.23,17.24,17.11,17.16,2340716.0,16.4781,16.4877,16.3634,16.4112,2340716.0
2018-08-27 09:40:00,17.15,17.21,17.13,17.17,1198744.0,16.4016,16.459,16.3825,16.4207,1198744.0
2018-08-27 09:45:00,17.17,17.22,17.17,17.2,549424.0,16.4207,16.4686,16.4207,16.4494,549424.0
2018-08-27 09:50:00,17.21,17.21,17.15,17.21,659644.0,16.459,16.459,16.4016,16.459,659644.0
2018-08-27 09:55:00,17.21,17.27,17.2,17.26,2117164.0,16.459,16.5164,16.4494,16.5068,2117164.0
2018-08-27 10:00:00,17.26,17.31,17.24,17.28,1326800.0,16.5068,16.5546,16.4877,16.5259,1326800.0
2018-08-27 10:05:00,17.28,17.31,17.28,17.31,927800.0,16.5259,16.5546,16.5259,16.5546,927800.0
2018-08-27 10:10:00,17.31,17.35,17.31,17.34,1133096.0,16.5546,16.5929,16.5546,16.5833,1133096.0
2018-08-27 10:15:00,17.34,17.38,17.33,17.36,604596.0,16.5833,16.6216,16.5738,16.6025,604596.0
2018-08-27 10:20:00,17.37,17.41,17.36,17.4,911424.0,16.612,16.6503,16.6025,16.6407,911424.0
2018-08-27 10:25:00,17.4,17.41,17.38,17.39,560656.0,16.6407,16.6503,16.6216,16.6311,560656.0
2018-08-27 10:30:00,17.39,17.41,17.37,17.4,538932.0,16.6311,16.6503,16.612,16.6407,538932.0
2018-08-27 10:35:00,17.4,17.4,17.33,17.35,554348.0,16.6407,16.6407,16.5738,16.5929,554348.0
2018-08-27 10:40:00,17.34,17.37,17.34,17.36,332772.0,16.5833,16.612,16.5833,16.6025,332772.0
2018-08-27 10:45:00,17.36,17.39,17.35,17.36,344716.0,16.6025,16.6311,16.5929,16.6025,344716.0
2018-08-27 10:50:00,17.36,17.39,17.35,17.39,409348.0,16.6025,16.6311,16.5929,16.6311,409348.0
2018-08-27 10:55:00,17.39,17.42,17.38,17.42,473920.0,16.6311,16.6598,16.6216,16.6598,473920.0
2018-08-27 11:00:00,17.42,17.43,17.4,17.4,363316.0,16.6598,16.6694,16.6407,16.6407,363316.0
2018-08-27 11:05:00,17.41,17.41,17.36,17.38,339264.0,16.6503,16.6503,16.6025,16.6216,339264.0
2018-08-27 11:10:00,17.38,17.43,17.38,17.43,472952.0,16.6216,16.6694,16.6216,16.6694,472952.0
2018-08-27 11:15:00,17.42,17.42,17.4,17.41,183984.0,16.6598,16.6598,16.6407,16.6503,183984.0
2018-08-27 11:20:00,17.41,17.42,17.36,17.37,361720.0,16.6503,16.6598,16.6025,16.612,361720.0
2018-08-27 11:25:00,17.37,17.39,17.35,17.37,471724.0,16.612,16.6311,16.5929,16.612,471724.0
2018-08-27 11:30:00,17.37,17.41,17.37,17.4,225200.0,16.612,16.6503,16.612,16.6407,225200.0
2018-08-27 11:35:00,17.4,17.4,17.32,17.33,386516.0,16.6407,16.6407,16.5642,16.5738,386516.0
2018-08-27 11:40:00,17.33,17.36,17.32,17.35,460644.0,16.5738,16.6025,16.5642,16.5929,460644.0
2018-08-27 11:45:00,17.35,17.39,17.34,17.38,414836.0,16.5929,16.6311,16.5833,16.6216,414836.0
2018-08-27 11:50:00,17.39,17.4,17.38,17.39,180804.0,16.6311,16.6407,16.6216,16.6311,180804.0
2018-08-27 11:55:00,17.39,17.43,17.38,17.42,596128.0,16.6311,16.6694,16.6216,16.6598,596128.0
2018-08-27 12:00:00,17.42,17.42,17.39,17.4,266672.0,16.6598,16.6598,16.6311,16.6407,266672.0
2018-08-27 12:05:00,17.4,17.42,17.39,17.42,218952.0,16.6407,16.6598,16.6311,16.6598,218952.0
2018-08-27 12:10:00,17.42,17.43,17.39,17.41,194684.0,16.6598,16.6694,16.6311,16.6503,194684.0
2018-08-27 12:15:00,17.41,17.42,17.4,17.4,187552.0,16.6503,16.6598,16.6407,16.6407,187552.0
2018-08-27 12:20:00,17.4,17.42,17.4,17.42,180072.0,16.6407,16.6598,16.6407,16.6598,180072.0
2018-08-27 12:25:00,17.42,17.43,17.41,17.41,229960.0,16.6598,16.6694,16.6503,16.6503,229960.0
2018-08-27 12:30:00,17.41,17.43,17.4,17.41,520928.0,16.6503,16.6694,16.6407,16.6503,520928.0
2018-08-27 12:35:00,17.41,17.43,17.4,17.4,401348.0,16.6503,16.6694,16.6407,16.6407,401348.0
2018-08-27 12:40:00,17.41,17.43,17.4,17.41,171672.0,16.6503,16.6694,16.6407,16.6503,171672.0
2018-08-27 12:45:00,17.41,17.41,17.39,17.4,253748.0,16.6503,16.6503,16.6311,16.6407,253748.0
2018-08-27 12:50:00,17.4,17.42,17.39,17.4,159112.0,16.6407,16.6598,16.6311,16.6407,159112.0
2018-08-27 12:55:00,17.41,17.42,17.39,17.42,148548.0,16.6503,16.6598,16.6311,16.6598,148548.0
2018-08-27 13:00:00,17.42,17.42,17.39,17.4,164024.0,16.6598,16.6598,16.6311,16.6407,164024.0
2018-08-27 13:05:00,17.4,17.4,17.36,17.37,306624.0,16.6407,16.6407,16.6025,16.612,306624.0
2018-08-27 13:10:00,17.37,17.4,17.36,17.4,149352.0,16.612,16.6407,16.6025,16.6407,149352.0
2018-08-27 13:15:00,17.39,17.41,17.39,17.4,410244.0,16.6311,16.6503,16.6311,16.6407,410244.0
2018-08-27 13:20:00,17.4,17.41,17.39,17.41,142220.0,16.6407,16.6503,16.6311,16.6503,142220.0
2018-08-27 13:25:00,17.4,17.41,17.37,17.38,149524.0,16.6407,16.6503,16.612,16.6216,149524.0
2018-08-27 13:30:00,17.38,17.4,17.37,17.38,193812.0,16.6216,16.6407,16.612,16.6216,193812.0
2018-08-27 13:35:00,17.38,17.4,17.37,17.39,205448.0,16.6216,16.6407,16.612,16.6311,205448.0
2018-08-27 13:40:00,17.39,17.41,17.39,17.4,91688.0,16.6311,16.6503,16.6311,16.6407,91688.0
2018-08-27 13:45:00,17.4,17.41,17.4,17.4,137128.0,16.6407,16.6503,16.6407,16.6407,137128.0
2018-08-27 13:50:00,17.41,17.41,17.39,17.41,189768.0,16.6503,16.6503,16.6311,16.6503,189768.0
2018-08-27 13:55:00,17.41,17.42,17.4,17.4,276912.0,16.6503,16.6598,16.6407,16.6407,276912.0
2018-08-27 14:00:00,17.4,17.42,17.4,17.41,188044.0,16.6407,16.6598,16.6407,16.6503,188044.0
2018-08-27 14:05:00,17.41,17.42,17.39,17.4,122520.0,16.6503,16.6598,16.6311,16.6407,122520.0
2018-08-27 14:10:00,17.4,17.4,17.39,17.39,77964.0,16.6407,16.6407,16.6311,16.6311,77964.0
2018-08-27 14:15:00,17.39,17.39,17.36,17.36,230344.0,16.6311,16.6311,16.6025,16.6025,230344.0
2018-08-27 14:20:00,17.36,17.37,17.35,17.36,218448.0,16.6025,16.612,16.5929,16.6025,218448.0
2018-08-27 14:25:00,17.36,17.39,17.36,17.38,154060.0,16.6025,16.6311,16.6025,16.6216,154060.0
2018-08-27 14:30:00,17.38,17.4,17.38,17.38,130844.0,16.6216,16.6407,16.6216,16.6216,130844.0
2018-08-27 14:35:00,17.38,17.4,17.38,17.38,70268.0,16.6216,16.6407,16.6216,16.6216,70268.0
2018-08-27 14:40:00,17.38,17.4,17.38,17.39,99588.0,16.6216,16.6407,16.6216,16.6311,99588.0
2018-08-27 14:45:00,17.38,17.4,17.37,17.4,274504.0,16.6216,16.6407,16.612,16.6407,274504.0
2018-08-27 14:50:00,17.41,17.41,17.39,17.4,141772.0,16.6503,16.6503,16.6311,16.6407,141772.0
2018-08-27 14:55:00,17.4,17.42,17.39,17.41,264920.0,16.6407,16.6598,16.6311,16.6503,264920.0
2018-08-27 15:00:00,17.41,17.42,17.41,17.41,232152.0,16.6503,16.6598,16.6503,16.6503,232152.0
2018-08-27 15:05:00,17.41,17.42,17.41,17.41,166216.0,16.6503,16.6598,16.6503,16.6503,166216.0
2018-08-27 15:10:00,17.41,17.41,17.39,17.4,167788.0,16.6503,16.6503,16.6311,16.6407,167788.0
2018-08-27 15:15:00,17.39,17.39,17.36,17.36,289476.0,16.6311,16.6311,16.6025,16.6025,289476.0
2018-08-27 15:20:00,17.36,17.39,17.36,17.38,540996.0,16.6025,16.6311,16.6025,16.6216,540996.0
2018-08-27 15:25:00,17.38,17.41,17.38,17.4,83428.0,16.6216,16.6503,16.6216,16.6407,83428.0
2018-08-27 15:30:00,17.4,17.42,17.39,17.4,317388.0,16.6407,16.6598,16.6311,16.6407,317388.0
2018-08-27 15:35:00,17.4,17.41,17.39,17.4,225500.0,16.6407,16.6503,16.6311,16.6407,225500.0
2018-08-27 15:40:00,17.4,17.41,17.38,17.4,345704.0,16.6407,16.6503,16.6216,16.6407,345704.0
2018-08-27 15:45:00,17.4,17.42,17.39,17.41,313064.0,16.6407,16.6598,16.6311,16.6503,313064.0
2018-08-27 15:50:00,17.41,17.41,17.38,17.4,463464.0,16.6503,16.6503,16.6216,16.6407,463464.0
2018-08-27 15:55:00,17.4,17.44,17.38,17.43,1100060.0,16.6407,16.679,16.6216,16.6694,1100060.0
2018-08-28 09:30:00,17.58,17.61,17.54,17.6,2754972.0,16.8129,16.8415,16.7746,16.832,2754972.0
2018-08-28 09:35:00,17.6,17.64,17.54,17.59,1598372.0,16.832,16.8702,16.7746,16.8224,1598372.0
2018-08-28 09:40:00,17.6,17.62,17.54,17.54,733420.0,16.832,16.8511,16.7746,16.7746,733420.0
2018-08-28 09:45:00,17.55,17.56,17.49,17.53,1533616.0,16.7842,16.7937,16.7268,16.765,1533616.0
2018-08-28 09:50:00,17.53,17.54,17.49,17.53,539140.0,16.765,16.7746,16.7268,16.765,539140.0
2018-08-28 09:55:00,17.53,17.59,17.52,17.57,654452.0,16.765,16.8224,16.7555,16.8033,654452.0
2018-08-28 10:00:00,17.57,17.6,17.56,17.57,377576.0,16.8033,16.832,16.7937,16.8033,377576.0
2018-08-28 10:05:00,17.57,17.6,17.55,17.57,379840.0,16.8033,16.832,16.7842,16.8033,379840.0
2018-08-28 10:10:00,17.57,17.6,17.55,17.57,419180.0,16.8033,16.832,16.7842,16.8033,419180.0
2018-08-28 10:15:00,17.57,17.58,17.53,17.53,817876.0,16.8033,16.8129,16.765,16.765,817876.0
2018-08-28 10:20:00,17.53,17.55,17.5,17.5,772880.0,16.765,16.7842,16.7363,16.7363,772880.0
2018-08-28 10:25:00,17.5,17.54,17.49,17.53,326820.0,16.7363,16.7746,16.7268,16.765,326820.0
2018-08-28 10:30:00,17.52,17.53,17.48,17.5,603660.0,16.7555,16.765,16.7172,16.7363,603660.0
2018-08-28 10:35:00,17.5,17.54,17.49,17.54,412944.0,16.7363,16.7746,16.7268,16.7746,412944.0
2018-08-28 10:40:00,17.54,17.56,17.52,17.52,294948.0,16.7746,16.7937,16.7555,16.7555,294948.0
2018-08-28 10:45:00,17.52,17.54,17.45,17.46,754604.0,16.7555,16.7746,16.6885,16.6981,754604.0
2018-08-28 10:50:00,17.45,17.5,17.45,17.49,736948.0,16.6885,16.7363,16.6885,16.7268,736948.0
2018-08-28 10:55:00,17.49,17.52,17.49,17.51,232912.0,16.7268,16.7555,16.7268,16.7459,232912.0
2018-08-28 11:00:00,17.51,17.53,17.49,17.51,245868.0,16.7459,16.765,16.7268,16.7459,245868.0
2018-08-28 11:05:00,17.5,17.51,17.49,17.5,212380.0,16.7363,16.7459,16.7268,16.7363,212380.0
2018-08-28 11:10:00,17.5,17.55,17.49,17.53,335604.0,16.7363,16.7842,16.7268,16.765,335604.0
2018-08-28 11:15:00,17.53,17.53,17.5,17.51,153608.0,16.765,16.765,16.7363,16.7459,153608.0
2018-08-28 11:20:00,17.51,17.56,17.51,17.55,210188.0,16.7459,16.7937,16.7459,16.7842,210188.0
2018-08-28 11:25:00,17.55,17.55,17.52,17.54,224348.0,16.7842,16.7842,16.7555,16.7746,224348.0
2018-08-28 11:30:00,17.54,17.54,17.46,17.47,536788.0,16.7746,16.7746,16.6981,16.7077,536788.0
2018-08-28 11:35:00,17.47,17.47,17.44,17.46,934060.0,16.7077,16.7077,16.679,16.6981,934060.0
2018-08-28 11:40:00,17.46,17.47,17.43,17.46,532940.0,16.6981,16.7077,16.6694,16.6981,532940.0
2018-08-28 11:45:00,17.46,17.49,17.46,17.47,274640.0,16.6981,16.7268,16.6981,16.7077,274640.0
2018-08-28 11:50:00,17.46,17.47,17.43,17.47,258988.0,16.6981,16.7077,16.6694,16.7077,258988.0
2018-08-28 11:55:00,17.47,17.47,17.42,17.43,589452.0,16.7077,16.7077,16.6598,16.6694,589452.0
2018-08-28 12:00:00,17.43,17.45,17.41,17.43,379488.0,16.6694,16.6885,16.6503,16.6694,379488.0
2018-08-28 12:05:00,17.43,17.48,17.43,17.48,424052.0,16.6694,16.7172,16.6694,16.7172,424052.0
2018-08-28 12:10:00,17.48,17.51,17.46,17.5,275744.0,16.7172,16.7459,16.6981,16.7363,275744.0
2018-08-28 12:15:00,17.5,17.52,17.5,17.51,511212.0,16.7363,16.7555,16.7363,16.7459,511212.0
2018-08-28 12:20:00,17.52,17.52,17.5,17.52,199844.0,16.7555,16.7555,16.7363,16.7555,199844.0
2018-08-28 12:25:00,17.51,17.53,17.49,17.5,209388.0,16.7459,16.765,16.7268,16.7363,209388.0
2018-08-28 12:30:00,17.5,17.54,17.5,17.53,157620.0,16.7363,16.7746,16.7363,16.765,157620.0
2018-08-28 12:35:00,17.53,17.54,17.52,17.52,133776.0,16.765,16.7746,16.7555,16.7555,133776.0
2018-08-28 12:40:00,17.52,17.52,17.51,17.52,110776.0,16.7555,16.7555,16.7459,16.7555,110776.0
2018-08-28 12:45:00,17.52,17.55,17.52,17.54,165772.0,16.7555,16.7842,16.7555,16.7746,165772.0
2018-08-28 12:50:00,17.55,17.55,17.53,17.53,204876.0,16.7842,16.7842,16.765,16.765,204876.0
2018-08-28 12:55:00,17.52,17.54,17.52,17.53,366404.0,16.7555,16.7746,16.7555,16.765,366404.0
2018-08-28 13:00:00,17.54,17.54,17.5,17.52,470332.0,16.7746,16.7746,16.7363,16.7555,470332.0
2018-08-28 13:05:00,17.52,17.53,17.51,17.52,85240.0,16.7555,16.765,16.7459,16.7555,85240.0
2018-08-28 13:10:00,17.52,17.54,17.51,17.53,170640.0,16.7555,16.7746,16.7459,16.765,170640.0
2018-08-28 13:15:00,17.53,17.56,17.53,17.55,288248.0,16.765,16.7937,16.765,16.7842,288248.0
2018-08-28 13:20:00,17.55,17.56,17.54,17.54,185860.0,16.7842,16.7937,16.7746,16.7746,185860.0
2018-08-28 13:25:00,17.55,17.55,17.49,17.5,511468.0,16.7842,16.7842,16.7268,16.7363,511468.0
2018-08-28 13:30:00,17.5,17.53,17.49,17.53,173032.0,16.7363,16.765,16.7268,16.765,173032.0
2018-08-28 13:35:00,17.54,17.56,17.53,17.55,153396.0,16.7746,16.7937,16.765,16.7842,153396.0
2018-08-28 13:40:00,17.55,17.56,17.55,17.55,150224.0,16.7842,16.7937,16.7842,16.7842,150224.0
2018-08-28 13:45:00,17.55,17.56,17.54,17.56,266780.0,16.7842,16.7937,16.7746,16.7937,266780.0
2018-08-28 13:50:00,17.55,17.58,17.55,17.56,329176.0,16.7842,16.8129,16.7842,16.7937,329176.0
2018-08-28 13:55:00,17.56,17.56,17.54,17.55,96452.0,16.7937,16.7937,16.7746,16.7842,96452.0
2018-08-28 14:00:00,17.55,17.56,17.55,17.55,124024.0,16.7842,16.7937,16.7842,16.7842,124024.0
2018-08-28 14:05:00,17.55,17.57,17.55,17.57,323712.0,16.7842,16.8033,16.7842,16.8033,323712.0
2018-08-28 14:10:00,17.57,17.57,17.55,17.57,174672.0,16.8033,16.8033,16.7842,16.8033,174672.0
2018-08-28 14:15:00,17.57,17.58,17.57,17.57,193016.0,16.8033,16.8129,16.8033,16.8033,193016.0
2018-08-28 14:20:00,17.57,17.57,17.55,17.56,245652.0,16.8033,16.8033,16.7842,16.7937,245652.0
2018-08-28 14:25:00,17.56,17.56,17.55,17.55,224092.0,16.7937,16.7937,16.7842,16.7842,224092.0
2018-08-28 14:30:00,17.55,17.57,17.54,17.57,91720.0,16.7842,16.8033,16.7746,16.8033,91720.0
2018-08-28 14:35:00,17.57,17.57,17.52,17.53,367332.0,16.8033,16.8033,16.7555,16.765,367332.0
2018-08-28 14:40:00,17.53,17.56,17.53,17.55,380952.0,16.765,16.7937,16.765,16.7842,380952.0
2018-08-28 14:45:00,17.55,17.57,17.54,17.56,166880.0,16.7842,16.8033,16.7746,16.7937,166880.0
2018-08-28 14:50:00,17.56,17.56,17.55,17.55,72824.0,16.7937,16.7937,16.7842,16.7842,72824.0
2018-08-28 14:55:00,17.55,17.55,17.54,17.55,76272.0,16.7842,16.7842,16.7746,16.7842,76272.0
2018-08-28 15:00:00,17.55,17.55,17.53,17.54,142692.0,16.7842,16.7842,16.765,16.7746,142692.0
2018-08-28 15:05:00,17.54,17.55,17.53,17.54,214856.0,16.7746,16.7842,16.765,16.7746,214856.0
2018-08-28 15:10:00,17.54,17.55,17.54,17.55,163336.0,16.7746,16.7842,16.7746,16.7842,163336.0
2018-08-28 15:15:00,17.55,17.56,17.54,17.54,142364.0,16.7842,16.7937,16.7746,16.7746,142364.0
2018-08-28 15:20:00,17.54,17.54,17.5,17.52,438696.0,16.7746,16.7746,16.7363,16.7555,438696.0
2018-08-28 15:25:00,17.52,17.54,17.52,17.53,574408.0,16.7555,16.7746,16.7555,16.765,574408.0
2018-08-28 15:30:00,17.52,17.53,17.51,17.53,216396.0,16.7555,16.765,16.7459,16.765,216396.0
2018-08-28 15:35:00,17.53,17.54,17.52,17.52,178228.0,16.765,16.7746,16.7555,16.7555,178228.0
2018-08-28 15:40:00,17.52,17.52,17.48,17.48,323684.0,16.7555,16.7555,16.7172,16.7172,323684.0
2018-08-28 15:45:00,17.48,17.49,17.46,17.47,447040.0,16.7172,16.7268,16.6981,16.7077,447040.0
2018-08-28 15:50:00,17.47,17.48,17.44,17.47,423980.0,16.7077,16.7172,16.679,16.7077,423980.0
2018-08-28 15:55:00,17.47,17.51,17.47,17.51,649884.0,16.7077,16.7459,16.7077,16.7459,649884.0
2018-08-29 09:30:00,17.6,17.65,17.59,17.64,1935504.0,16.832,16.8798,16.8224,16.8702,1935504.0
2018-08-29 09:35:00,17.64,17.68,17.64,17.67,1598676.0,16.8702,16.9085,16.8702,16.8989,1598676.0
2018-08-29 09:40:00,17.67,17.75,17.66,17.73,2033616.0,16.8989,16.9754,16.8894,16.9563,2033616.0
2018-08-29 09:45:00,17.74,17.75,17.65,17.69,838228.0,16.9659,16.9754,16.8798,16.9181,838228.0
2018-08-29 09:50:00,17.69,17.75,17.68,17.74,797916.0,16.9181,16.9754,16.9085,16.9659,797916.0
2018-08-29 09:55:00,17.74,17.74,17.71,17.72,333280.0,16.9659,16.9659,16.9372,16.9467,333280.0
2018-08-29 10:00:00,17.72,17.74,17.68,17.69,540684.0,16.9467,16.9659,16.9085,16.9181,540684.0
2018-08-29 10:05:00,17.7,17.77,17.69,17.75,870132.0,16.9276,16.9946,16.9181,16.9754,870132.0
2018-08-29 10:10:00,17.75,17.77,17.73,17.76,348884.0,16.9754,16.9946,16.9563,16.985,348884.0
2018-08-29 10:15:00,17.77,17.78,17.73,17.74,467240.0,16.9946,17.0041,16.9563,16.9659,467240.0
2018-08-29 10:20:00,17.74,17.8,17.74,17.79,381092.0,16.9659,17.0233,16.9659,17.0137,381092.0
2018-08-29 10:25:00,17.79,17.83,17.78,17.83,512052.0,17.0137,17.0519,17.0041,17.0519,512052.0
2018-08-29 10:30:00,17.83,17.83,17.81,17.82,431852.0,17.0519,17.0519,17.0328,17.0424,431852.0
2018-08-29 10:35:00,17.82,17.86,17.82,17.86,514732.0,17.0424,17.0806,17.0424,17.0806,514732.0
2018-08-29 10:40:00,17.86,17.92,17.85,17.91,1298280.0,17.0806,17.138,17.0711,17.1285,1298280.0
2018-08-29 10:45:00,17.91,17.95,17.91,17.94,995940.0,17.1285,17.1667,17.1285,17.1571,995940.0
2018-08-29 10:50:00,17.95,17.96,17.93,17.93,601936.0,17.1667,17.1763,17.1476,17.1476,601936.0
2018-08-29 10:55:00,17.93,17.94,17.9,17.93,484412.0,17.1476,17.1571,17.1189,17.1476,484412.0
2018-08-29 11:00:00,17.93,17.93,17.91,17.91,342936.0,17.1476,17.1476,17.1285,17.1285,342936.0
2018-08-29 11:05:00,17.91,17.93,17.91,17.92,226840.0,17.1285,17.1476,17.1285,17.138,226840.0
2018-08-29 11:10:00,17.93,17.96,17.92,17.94,305272.0,17.1476,17.1763,17.138,17.1571,305272.0
2018-08-29 11:15:00,17.94,17.98,17.93,17.95,709084.0,17.1571,17.1954,17.1476,17.1667,709084.0
2018-08-29 11:20:00,17.95,18.0,17.95,18.0,350272.0,17.1667,17.2145,17.1667,17.2145,350272.0
2018-08-29 11:25:00,18.0,18.04,17.99,18.03,645440.0,17.2145,17.2528,17.205,17.2432,645440.0
2018-08-29 11:30:00,18.03,18.07,18.02,18.04,876796.0,17.2432,17.2815,17.2337,17.2528,876796.0
2018-08-29 11:35:00,18.04,18.04,18.02,18.02,383824.0,17.2528,17.2528,17.2337,17.2337,383824.0
2018-08-29 11:40:00,18.02,18.04,18.01,18.01,372828.0,17.2337,17.2528,17.2241,17.2241,372828.0
2018-08-29 11:45:00,18.01,18.02,17.98,18.0,377744.0,17.2241,17.2337,17.1954,17.2145,377744.0
2018-08-29 11:50:00,18.0,18.02,18.0,18.02,205532.0,17.2145,17.2337,17.2145,17.2337,205532.0
2018-08-29 11:55:00,18.02,18.02,18.0,18.02,202988.0,17.2337,17.2337,17.2145,17.2337,202988.0
2018-08-29 12:00:00,18.03,18.03,17.99,18.0,326256.0,17.2432,17.2432,17.205,17.2145,326256.0
2018-08-29 12:05:00,18.0,18.02,17.98,18.02,171964.0,17.2145,17.2337,17.1954,17.2337,171964.0
2018-08-29 12:10:00,18.02,18.05,18.01,18.05,343116.0,17.2337,17.2623,17.2241,17.2623,343116.0
2018-08-29 12:15:00,18.05,18.05,18.02,18.04,301640.0,17.2623,17.2623,17.2337,17.2528,301640.0
2018-08-29 12:20:00,18.04,18.04,18.01,18.02,133420.0,17.2528,17.2528,17.2241,17.2337,133420.0
2018-08-29 12:25:00,18.02,18.04,18.02,18.03,262664.0,17.2337,17.2528,17.2337,17.2432,262664.0
2018-08-29 12:30:00,18.03,18.04,18.02,18.02,142688.0,17.2432,17.2528,17.2337,17.2337,142688.0
2018-08-29 12:35:00,18.02,18.03,18.0,18.0,243820.0,17.2337,17.2432,17.2145,17.2145,243820.0
2018-08-29 12:40:00,18.0,18.01,17.99,18.01,183372.0,17.2145,17.2241,17.205,17.2241,183372.0
2018-08-29 12:45:00,18.01,18.04,18.01,18.04,370164.0,17.2241,17.2528,17.2241,17.2528,370164.0
2018-08-29 12:50:00,18.04,18.05,18.04,18.04,230156.0,17.2528,17.2623,17.2528,17.2528,230156.0
2018-08-29 12:55:00,18.04,18.06,18.03,18.06,188368.0,17.2528,17.2719,17.2432,17.2719,188368.0
2018-08-29 13:00:00,18.05,18.06,18.04,18.04,60140.0,17.2623,17.2719,17.2528,17.2528,60140.0
2018-08-29 13:05:00,18.04,18.05,18.03,18.04,158828.0,17.2528,17.2623,17.2432,17.2528,158828.0
2018-08-29 13:10:00,18.04,18.05,18.03,18.05,163156.0,17.2528,17.2623,17.2432,17.2623,163156.0
2018-08-29 13:15:00,18.05,18.06,18.03,18.04,135572.0,17.2623,17.2719,17.2432,17.2528,135572.0
2018-08-29 13:20:00,18.03,18.03,18.0,18.02,268532.0,17.2432,17.2432,17.2145,17.2337,268532.0
2018-08-29 13:25:00,18.02,18.04,18.02,18.03,102240.0,17.2337,17.2528,17.2337,17.2432,102240.0
2018-08-29 13:30:00,18.02,18.03,18.01,18.03,73132.0,17.2337,17.2432,17.2241,17.2432,73132.0
2018-08-29 13:35:00,18.03,18.04,18.02,18.02,127588.0,17.2432,17.2528,17.2337,17.2337,127588.0
2018-08-29 13:40:00,18.03,18.03,18.02,18.03,157288.0,17.2432,17.2432,17.2337,17.2432,157288.0
2018-08-29 13:45:00,18.03,18.03,18.0,18.01,112936.0,17.2432,17.2432,17.2145,17.2241,112936.0
2018-08-29 13:50:00,18.01,18.02,18.0,18.02,120876.0,17.2241,17.2337,17.2145,17.2337,120876.0
2018-08-29 13:55:00,18.02,18.03,18.01,18.01,67540.0,17.2337,17.2432,17.2241,17.2241,67540.0
2018-08-29 14:00:00,18.01,18.04,18.01,18.04,86164.0,17.2241,17.2528,17.2241,17.2528,86164.0
2018-08-29 14:05:00,18.04,18.05,18.03,18.05,161952.0,17.2528,17.2623,17.2432,17.2623,161952.0
2018-08-29 14:10:00,18.05,18.06,18.03,18.06,154216.0,17.2623,17.2719,17.2432,17.2719,154216.0
2018-08-29 14:15:00,18.06,18.06,18.04,18.04,131772.0,17.2719,17.2719,17.2528,17.2528,131772.0
2018-08-29 14:20:00,18.04,18.06,18.04,18.05,154060.0,17.2528,17.2719,17.2528,17.2623,154060.0
2018-08-29 14:25:00,18.05,18.06,18.03,18.03,166252.0,17.2623,17.2719,17.2432,17.2432,166252.0
2018-08-29 14:30:00,18.03,18.05,18.02,18.04,119036.0,17.2432,17.2623,17.2337,17.2528,119036.0
2018-08-29 14:35:00,18.05,18.07,18.05,18.06,139620.0,17.2623,17.2815,17.2623,17.2719,139620.0
2018-08-29 14:40:00,18.06,18.06,18.04,18.05,94376.0,17.2719,17.2719,17.2528,17.2623,94376.0
2018-08-29 14:45:00,18.04,18.05,18.04,18.05,53640.0,17.2528,17.2623,17.2528,17.2623,53640.0
2018-08-29 14:50:00,18.04,18.07,18.04,18.07,139380.0,17.2528,17.2815,17.2528,17.2815,139380.0
2018-08-29 14:55:00,18.07,18.07,18.05,18.07,101532.0,17.2815,17.2815,17.2623,17.2815,101532.0
2018-08-29 15:00:00,18.07,18.1,18.07,18.09,638516.0,17.2815,17.3102,17.2815,17.3006,638516.0
2018-08-29 15:05:00,18.09,18.1,18.08,18.1,303148.0,17.3006,17.3102,17.291,17.3102,303148.0
2018-08-29 15:10:00,18.1,18.14,18.09,18.13,416144.0,17.3102,17.3484,17.3006,17.3389,416144.0
2018-08-29 15:15:00,18.13,18.14,18.12,18.14,395448.0,17.3389,17.3484,17.3293,17.3484,395448.0
2018-08-29 15:20:00,18.13,18.14,18.12,18.12,296492.0,17.3389,17.3484,17.3293,17.3293,296492.0
2018-08-29 15:25:00,18.12,18.14,18.11,18.13,289576.0,17.3293,17.3484,17.3197,17.3389,289576.0
2018-08-29 15:30:00,18.13,18.14,18.12,18.12,306212.0,17.3389,17.3484,17.3293,17.3293,306212.0
2018-08-29 15:35:00,18.12,18.14,18.11,18.14,375688.0,17.3293,17.3484,17.3197,17.3484,375688.0
2018-08-29 15:40:00,18.13,18.14,18.11,18.12,260716.0,17.3389,17.3484,17.3197,17.3293,260716.0
2018-08-29 15:45:00,18.12,18.13,18.11,18.13,258504.0,17.3293,17.3389,17.3197,17.3389,258504.0
2018-08-29 15:50:00,18.13,18.15,18.1,18.12,783844.0,17.3389,17.358,17.3102,17.3293,783844.0
2018-08-29 15:55:00,18.11,18.14,18.11,18.13,805272.0,17.3197,17.3484,17.3197,17.3389,805272.0
2018-08-30 09:30:00,18.02,18.1,18.01,18.06,1621616.0,17.2337,17.3102,17.2241,17.2719,1621616.0
2018-08-30 09:35:00,18.06,18.09,17.95,17.97,1172564.0,17.2719,17.3006,17.1667,17.1858,1172564.0
2018-08-30 09:40:00,17.97,18.02,17.96,18.02,860936.0,17.1858,17.2337,17.1763,17.2337,860936.0
2018-08-30 09:45:00,18.02,18.08,18.0,18.0,799716.0,17.2337,17.291,17.2145,17.2145,799716.0
2018-08-30 09:50:00,18.0,18.04,17.97,18.04,657260.0,17.2145,17.2528,17.1858,17.2528,657260.0
2018-08-30 09:55:00,18.03,18.05,17.98,18.01,526788.0,17.2432,17.2623,17.1954,17.2241,526788.0
2018-08-30 10:00:00,18.0,18.05,18.0,18.03,614164.0,17.2145,17.2623,17.2145,17.2432,614164.0
2018-08-30 10:05:00,18.02,18.09,18.02,18.05,828868.0,17.2337,17.3006,17.2337,17.2623,828868.0
2018-08-30 10:10:00,18.05,18.08,18.03,18.08,598060.0,17.2623,17.291,17.2432,17.291,598060.0
2018-08-30 10:15:00,18.07,18.12,18.06,18.12,1003948.0,17.2815,17.3293,17.2719,17.3293,1003948.0
2018-08-30 10:20:00,18.12,18.13,18.09,18.11,532988.0,17.3293,17.3389,17.3006,17.3197,532988.0
2018-08-30 10:25:00,18.11,18.13,18.1,18.11,438580.0,17.3197,17.3389,17.3102,17.3197,438580.0
2018-08-30 10:30:00,18.1,18.17,18.06,18.17,612464.0,17.3102,17.3771,17.2719,17.3771,612464.0
2018-08-30 10:35:00,18.17,18.21,18.16,18.18,861428.0,17.3771,17.4154,17.3675,17.3867,861428.0
2018-08-30 10:40:00,18.18,18.21,18.16,18.17,442756.0,17.3867,17.4154,17.3675,17.3771,442756.0
2018-08-30 10:45:00,18.17,18.22,18.15,18.2,645524.0,17.3771,17.4249,17.358,17.4058,645524.0
2018-08-30 10:50:00,18.2,18.22,18.2,18.21,507148.0,17.4058,17.4249,17.4058,17.4154,507148.0
2018-08-30 10:55:00,18.21,18.23,18.16,18.17,834084.0,17.4154,17.4345,17.3675,17.3771,834084.0
2018-08-30 11:00:00,18.18,18.23,18.17,18.21,391512.0,17.3867,17.4345,17.3771,17.4154,391512.0
2018-08-30 11:05:00,18.21,18.21,18.12,18.13,640600.0,17.4154,17.4154,17.3293,17.3389,640600.0
2018-08-30 11:10:00,18.13,18.16,18.1,18.13,482940.0,17.3389,17.3675,17.3102,17.3389,482940.0
2018-08-30 11:15:00,18.13,18.17,18.13,18.13,455328.0,17.3389,17.3771,17.3389,17.3389,455328.0
2018-08-30 11:20:00,18.13,18.14,18.08,18.09,525440.0,17.3389,17.3484,17.291,17.3006,525440.0
2018-08-30 11:25:00,18.09,18.1,18.07,18.09,741012.0,17.3006,17.3102,17.2815,17.3006,741012.0
2018-08-30 11:30:00,18.09,18.13,18.08,18.09,320012.0,17.3006,17.3389,17.291,17.3006,320012.0
2018-08-30 11:35:00,18.1,18.1,18.07,18.08,236640.0,17.3102,17.3102,17.2815,17.291,236640.0
2018-08-30 11:40:00,18.08,18.12,18.06,18.1,276564.0,17.291,17.3293,17.2719,17.3102,276564.0
2018-08-30 11:45:00,18.1,18.15,18.09,18.14,424612.0,17.3102,17.358,17.3006,17.3484,424612.0
2018-08-30 11:50:00,18.14,18.16,18.14,18.16,231696.0,17.3484,17.3675,17.3484,17.3675,231696.0
2018-08-30 11:55:00,18.15,18.16,18.14,18.15,130388.0,17.358,17.3675,17.3484,17.358,130388.0
2018-08-30 12:00:00,18.15,18.19,18.14,18.18,362820.0,17.358,17.3962,17.3484,17.3867,362820.0
2018-08-30 12:05:00,18.18,18.18,18.15,18.15,313904.0,17.3867,17.3867,17.358,17.358,313904.0
2018-08-30 12:10:00,18.15,18.18,18.15,18.17,290908.0,17.358,17.3867,17.358,17.3771,290908.0
2018-08-30 12:15:00,18.17,18.21,18.17,18.19,486540.0,17.3771,17.4154,17.3771,17.3962,486540.0
2018-08-30 12:20:00,18.19,18.22,18.19,18.22,298504.0,17.3962,17.4249,17.3962,17.4249,298504.0
2018-08-30 12:25:00,18.22,18.23,18.2,18.21,245948.0,17.4249,17.4345,17.4058,17.4154,245948.0
2018-08-30 12:30:00,18.22,18.27,18.21,18.27,979716.0,17.4249,17.4727,17.4154,17.4727,979716.0
2018-08-30 12:35:00,18.27,18.28,18.25,18.26,369000.0,17.4727,17.4823,17.4536,17.4632,369000.0
2018-08-30 12:40:00,18.26,18.28,18.25,18.25,372812.0,17.4632,17.4823,17.4536,17.4536,372812.0
2018-08-30 12:45:00,18.25,18.27,18.24,18.26,122000.0,17.4536,17.4727,17.4441,17.4632,122000.0
2018-08-30 12:50:00,18.26,18.31,18.26,18.3,670488.0,17.4632,17.511,17.4632,17.5014,670488.0
2018-08-30 12:55:00,18.29,18.31,18.28,18.3,270444.0,17.4919,17.511,17.4823,17.5014,270444.0
2018-08-30 13:00:00,18.3,18.32,18.3,18.31,608680.0,17.5014,17.5206,17.5014,17.511,608680.0
2018-08-30 13:05:00,18.32,18.33,18.28,18.29,629948.0,17.5206,17.5301,17.4823,17.4919,629948.0
2018-08-30 13:10:00,18.29,18.31,18.28,18.29,245656.0,17.4919,17.511,17.4823,17.4919,245656.0
2018-08-30 13:15:00,18.28,18.33,18.28,18.33,266304.0,17.4823,17.5301,17.4823,17.5301,266304.0
2018-08-30 13:20:00,18.33,18.34,18.32,18.32,775600.0,17.5301,17.5397,17.5206,17.5206,775600.0
2018-08-30 13:25:00,18.32,18.34,18.31,18.33,124200.0,17.5206,17.5397,17.511,17.5301,124200.0
2018-08-30 13:30:00,18.33,18.34,18.31,18.32,227544.0,17.5301,17.5397,17.511,17.5206,227544.0
2018-08-30 13:35:00,18.32,18.33,18.29,18.32,483936.0,17.5206,17.5301,17.4919,17.5206,483936.0
2018-08-30 13:40:00,18.33,18.33,18.28,18.3,224388.0,17.5301,17.5301,17.4823,17.5014,224388.0
2018-08-30 13:45:00,18.3,18.31,18.28,18.28,130352.0,17.5014,17.511,17.4823,17.4823,130352.0
2018-08-30 13:50:00,18.29,18.29,18.26,18.27,189824.0,17.4919,17.4919,17.4632,17.4727,189824.0
2018-08-30 13:55:00,18.27,18.28,18.25,18.28,177560.0,17.4727,17.4823,17.4536,17.4823,177560.0
2018-08-30 14:00:00,18.28,18.31,18.27,18.31,191488.0,17.4823,17.511,17.4727,17.511,191488.0
2018-08-30 14:05:00,18.31,18.32,18.25,18.25,762776.0,17.511,17.5206,17.4536,17.4536,762776.0
2018-08-30 14:10:00,18.25,18.27,18.25,18.27,217004.0,17.4536,17.4727,17.4536,17.4727,217004.0
2018-08-30 14:15:00,18.27,18.28,18.08,18.08,1281000.0,17.4727,17.4823,17.291,17.291,1281000.0
2018-08-30 14:20:00,18.09,18.11,17.98,18.04,1426916.0,17.3006,17.3197,17.1954,17.2528,1426916.0
2018-08-30 14:25:00,18.04,18.07,18.0,18.03,730060.0,17.2528,17.2815,17.2145,17.2432,730060.0
2018-08-30 14:30:00,18.03,18.11,18.02,18.1,462496.0,17.2432,17.3197,17.2337,17.3102,462496.0
2018-08-30 14:35:00,18.1,18.14,18.09,18.12,568304.0,17.3102,17.3484,17.3006,17.3293,568304.0
2018-08-30 14:40:00,18.12,18.12,18.03,18.04,507864.0,17.3293,17.3293,17.2432,17.2528,507864.0
2018-08-30 14:45:00,18.04,18.1,18.02,18.07,409696.0,17.2528,17.3102,17.2337,17.2815,409696.0
2018-08-30 14:50:00,18.06,18.06,18.0,18.03,338492.0,17.2719,17.2719,17.2145,17.2432,338492.0
2018-08-30 14:55:00,18.02,18.03,17.96,17.96,588576.0,17.2337,17.2432,17.1763,17.1763,588576.0
2018-08-30 15:00:00,17.96,17.96,17.84,17.88,1570772.0,17.1763,17.1763,17.0615,17.0998,1570772.0
2018-08-30 15:05:00,17.88,17.92,17.86,17.9,549588.0,17.0998,17.138,17.0806,17.1189,549588.0
2018-08-30 15:10:00,17.9,17.94,17.88,17.89,434956.0,17.1189,17.1571,17.0998,17.1093,434956.0
2018-08-30 15:15:00,17.88,17.94,17.85,17.93,390680.0,17.0998,17.1571,17.0711,17.1476,390680.0
2018-08-30 15:20:00,17.93,17.97,17.9,17.95,337912.0,17.1476,17.1858,17.1189,17.1667,337912.0
2018-08-30 15:25:00,17.95,17.99,17.94,17.99,454688.0,17.1667,17.205,17.1571,17.205,454688.0
2018-08-30 15:30:00,17.99,18.01,17.98,18.0,453732.0,17.205,17.2241,17.1954,17.2145,453732.0
2018-08-30 15:35:00,18.0,18.0,17.93,17.98,678328.0,17.2145,17.2145,17.1476,17.1954,678328.0
2018-08-30 15:40:00,17.97,17.99,17.93,17.95,235368.0,17.1858,17.205,17.1476,17.1667,235368.0
2018-08-30 15:45:00,17.95,18.0,17.94,17.97,392792.0,17.1667,17.2145,17.1571,17.1858,392792.0
2018-08-30 15:50:00,17.96,17.99,17.94,17.98,577492.0,17.1763,17.205,17.1571,17.1954,577492.0
2018-08-30 15:55:00,17.99,18.01,17.97,18.0,866692.0,17.205,17.2241,17.1858,17.2145,866692.0
2018-08-31 09:30:00,17.96,18.08,17.95,18.06,1510480.0,17.1763,17.291,17.1667,17.2719,1510480.0
2018-08-31 09:35:00,18.06,18.13,18.04,18.11,1012520.0,17.2719,17.3389,17.2528,17.3197,1012520.0
2018-08-31 09:40:00,18.1,18.13,18.08,18.09,752592.0,17.3102,17.3389,17.291,17.3006,752592.0
2018-08-31 09:45:00,18.09,18.15,18.07,18.14,947024.0,17.3006,17.358,17.2815,17.3484,947024.0
2018-08-31 09:50:00,18.14,18.16,18.12,18.14,710652.0,17.3484,17.3675,17.3293,17.3484,710652.0
2018-08-31 09:55:00,18.14,18.16,18.09,18.11,467520.0,17.3484,17.3675,17.3006,17.3197,467520.0
2018-08-31 10:00:00,18.12,18.15,18.1,18.15,464212.0,17.3293,17.358,17.3102,17.358,464212.0
2018-08-31 10:05:00,18.15,18.2,18.14,18.16,1141376.0,17.358,17.4058,17.3484,17.3675,1141376.0
2018-08-31 10:10:00,18.16,18.23,18.16,18.23,905400.0,17.3675,17.4345,17.3675,17.4345,905400.0
2018-08-31 10:15:00,18.23,18.24,18.2,18.2,473968.0,17.4345,17.4441,17.4058,17.4058,473968.0
2018-08-31 10:20:00,18.2,18.22,18.19,18.21,291184.0,17.4058,17.4249,17.3962,17.4154,291184.0
2018-08-31 10:25:00,18.21,18.21,18.15,18.18,510448.0,17.4154,17.4154,17.358,17.3867,510448.0
2018-08-31 10:30:00,18.18,18.18,18.14,18.15,437068.0,17.3867,17.3867,17.3484,17.358,437068.0
2018-08-31 10:35:00,18.15,18.18,18.15,18.18,465980.0,17.358,17.3867,17.358,17.3867,465980.0
2018-08-31 10:40:00,18.18,18.21,18.17,18.18,436280.0,17.3867,17.4154,17.3771,17.3867,436280.0
2018-08-31 10:45:00,18.18,18.18,18.14,18.17,332900.0,17.3867,17.3867,17.3484,17.3771,332900.0
2018-08-31 10:50:00,18.16,18.19,18.15,18.19,210600.0,17.3675,17.3962,17.358,17.3962,210600.0
2018-08-31 10:55:00,18.19,18.2,18.16,18.17,214548.0,17.3962,17.4058,17.3675,17.3771,214548.0
2018-08-31 11:00:00,18.18,18.22,18.18,18.21,335188.0,17.3867,17.4249,17.3867,17.4154,335188.0
2018-08-31 11:05:00,18.21,18.21,18.12,18.12,596484.0,17.4154,17.4154,17.3293,17.3293,596484.0
2018-08-31 11:10:00,18.12,18.15,18.11,18.13,302632.0,17.3293,17.358,17.3197,17.3389,302632.0
2018-08-31 11:15:00,18.12,18.15,18.11,18.14,235452.0,17.3293,17.358,17.3197,17.3484,235452.0
2018-08-31 11:20:00,18.14,18.14,18.11,18.13,460760.0,17.3484,17.3484,17.3197,17.3389,460760.0
2018-08-31 11:25:00,18.13,18.13,18.07,18.07,324264.0,17.3389,17.3389,17.2815,17.2815,324264.0
2018-08-31 11:30:00,18.07,18.1,18.06,18.06,210456.0,17.2815,17.3102,17.2719,17.2719,210456.0
2018-08-31 11:35:00,18.06,18.11,18.05,18.1,245980.0,17.2719,17.3197,17.2623,17.3102,245980.0
2018-08-31 11:40:00,18.1,18.1,18.02,18.03,445976.0,17.3102,17.3102,17.2337,17.2432,445976.0
2018-08-31 11:45:00,18.03,18.04,17.97,17.98,1183896.0,17.2432,17.2528,17.1858,17.1954,1183896.0
2018-08-31 11:50:00,18.0,18.04,17.99,18.02,334944.0,17.2145,17.2528,17.205,17.2337,334944.0
2018-08-31 11:55:00,18.02,18.03,18.0,18.0,354088.0,17.2337,17.2432,17.2145,17.2145,354088.0
2018-08-31 12:00:00,18.0,18.0,17.96,17.98,410808.0,17.2145,17.2145,17.1763,17.1954,410808.0
2018-08-31 12:05:00,17.98,18.0,17.95,17.99,450236.0,17.1954,17.2145,17.1667,17.205,450236.0
2018-08-31 12:10:00,17.99,18.02,17.98,18.0,183152.0,17.205,17.2337,17.1954,17.2145,183152.0
2018-08-31 12:15:00,18.01,18.06,18.0,18.05,329936.0,17.2241,17.2719,17.2145,17.2623,329936.0
2018-08-31 12:20:00,18.05,18.05,17.99,18.0,246400.0,17.2623,17.2623,17.205,17.2145,246400.0
2018-08-31 12:25:00,18.01,18.04,17.97,18.03,313020.0,17.2241,17.2528,17.1858,17.2432,313020.0
2018-08-31 12:30:00,18.03,18.04,17.96,17.98,545684.0,17.2432,17.2528,17.1763,17.1954,545684.0
2018-08-31 12:35:00,17.99,18.03,17.99,18.02,388816.0,17.205,17.2432,17.205,17.2337,388816.0
2018-08-31 12:40:00,18.01,18.04,18.01,18.04,298132.0,17.2241,17.2528,17.2241,17.2528,298132.0
2018-08-31 12:45:00,18.03,18.06,18.02,18.05,331288.0,17.2432,17.2719,17.2337,17.2623,331288.0
2018-08-31 12:50:00,18.05,18.06,18.03,18.03,112064.0,17.2623,17.2719,17.2432,17.2432,112064.0
2018-08-31 12:55:00,18.03,18.06,18.02,18.06,98968.0,17.2432,17.2719,17.2337,17.2719,98968.0
2018-08-31 13:00:00,18.05,18.05,18.03,18.04,417588.0,17.2623,17.2623,17.2432,17.2528,417588.0
2018-08-31 13:05:00,18.03,18.06,18.01,18.05,203752.0,17.2432,17.2719,17.2241,17.2623,203752.0
2018-08-31 13:10:00,18.05,18.06,18.03,18.04,161304.0,17.2623,17.2719,17.2432,17.2528,161304.0
2018-08-31 13:15:00,18.04,18.07,18.02,18.03,160080.0,17.2528,17.2815,17.2337,17.2432,160080.0
2018-08-31 13:20:00,18.03,18.05,18.02,18.05,103816.0,17.2432,17.2623,17.2337,17.2623,103816.0
2018-08-31 13:25:00,18.04,18.04,18.01,18.01,138412.0,17.2528,17.2528,17.2241,17.2241,138412.0
2018-08-31 13:30:00,18.02,18.02,17.97,18.02,194856.0,17.2337,17.2337,17.1858,17.2337,194856.0
2018-08-31 13:35:00,18.02,18.04,17.99,17.99,121532.0,17.2337,17.2528,17.205,17.205,121532.0
2018-08-31 13:40:00,18.0,18.0,17.98,17.98,137028.0,17.2145,17.2145,17.1954,17.1954,137028.0
2018-08-31 13:45:00,17.98,18.02,17.98,18.02,134996.0,17.1954,17.2337,17.1954,17.2337,134996.0
2018-08-31 13:50:00,18.02,18.03,18.0,18.0,74116.0,17.2337,17.2432,17.2145,17.2145,74116.0
2018-08-31 13:55:00,18.0,18.02,18.0,18.02,74484.0,17.2145,17.2337,17.2145,17.2337,74484.0
2018-08-31 14:00:00,18.03,18.03,17.97,17.98,104872.0,17.2432,17.2432,17.1858,17.1954,104872.0
2018-08-31 14:05:00,17.98,17.99,17.96,17.96,132536.0,17.1954,17.205,17.1763,17.1763,132536.0
2018-08-31 14:10:00,17.96,17.96,17.92,17.94,197608.0,17.1763,17.1763,17.138,17.1571,197608.0
2018-08-31 14:15:00,17.94,17.95,17.93,17.93,167648.0,17.1571,17.1667,17.1476,17.1476,167648.0
2018-08-31 14:20:00,17.93,17.94,17.9,17.9,420680.0,17.1476,17.1571,17.1189,17.1189,420680.0
2018-08-31 14:25:00,17.89,17.95,17.89,17.94,209340.0,17.1093,17.1667,17.1093,17.1571,209340.0
2018-08-31 14:30:00,17.94,17.96,17.93,17.96,351868.0,17.1571,17.1763,17.1476,17.1763,351868.0
2018-08-31 14:35:00,17.96,17.98,17.95,17.96,172144.0,17.1763,17.1954,17.1667,17.1763,172144.0
2018-08-31 14:40:00,17.97,17.99,17.95,17.96,265996.0,17.1858,17.205,17.1667,17.1763,265996.0
2018-08-31 14:45:00,17.96,17.99,17.96,17.98,206100.0,17.1763,17.205,17.1763,17.1954,206100.0
2018-08-31 14:50:00,17.98,18.0,17.97,17.98,369736.0,17.1954,17.2145,17.1858,17.1954,369736.0
2018-08-31 14:55:00,17.99,17.99,17.96,17.97,198988.0,17.205,17.205,17.1763,17.1858,198988.0
2018-08-31 15:00:00,17.97,18.04,17.96,18.03,500148.0,17.1858,17.2528,17.1763,17.2432,500148.0
2018-08-31 15:05:00,18.03,18.04,18.01,18.02,293944.0,17.2432,17.2528,17.2241,17.2337,293944.0
2018-08-31 15:10:00,18.02,18.02,18.0,18.02,119032.0,17.2337,17.2337,17.2145,17.2337,119032.0
2018-08-31 15:15:00,18.02,18.04,18.02,18.02,220236.0,17.2337,17.2528,17.2337,17.2337,220236.0
2018-08-31 15:20:00,18.03,18.03,17.96,17.96,335120.0,17.2432,17.2432,17.1763,17.1763,335120.0
2018-08-31 15:25:00,17.97,17.97,17.92,17.94,448132.0,17.1858,17.1858,17.138,17.1571,448132.0
2018-08-31 15:30:00,17.94,18.01,17.94,18.01,343700.0,17.1571,17.2241,17.1571,17.2241,343700.0
2018-08-31 15:35:00,18.02,18.05,18.01,18.04,460280.0,17.2337,17.2623,17.2241,17.2528,460280.0
2018-08-31 15:40:00,18.04,18.05,18.02,18.05,441752.0,17.2528,17.2623,17.2337,17.2623,441752.0
2018-08-31 15:45:00,18.05,18.07,18.03,18.03,522936.0,17.2623,17.2815,17.2432,17.2432,522936.0
2018-08-31 15:50:00,18.03,18.1,18.03,18.1,803956.0,17.2432,17.3102,17.2432,17.3102,803956.0
2018-08-31 15:55:00,18.1,18.11,18.07,18.08,690020.0,17.3102,17.3197,17.2815,17.291,690020.0
2018-09-04 09:30:00,17.92,17.98,17.89,17.89,2135900.0,17.138,17.1954,17.1093,17.1093,2135900.0
2018-09-04 09:35:00,17.89,17.89,17.65,17.65,3054232.0,17.1093,17.1093,16.8798,16.8798,3054232.0
2018-09-04 09:40:00,17.65,17.67,17.56,17.6,1234536.0,16.8798,16.8989,16.7937,16.832,1234536.0
2018-09-04 09:45:00,17.59,17.65,17.59,17.63,828528.0,16.8224,16.8798,16.8224,16.8607,828528.0
2018-09-04 09:50:00,17.63,17.66,17.62,17.66,789460.0,16.8607,16.8894,16.8511,16.8894,789460.0
2018-09-04 09:55:00,17.66,17.73,17.66,17.69,1053888.0,16.8894,16.9563,16.8894,16.9181,1053888.0
2018-09-04 10:00:00,17.69,17.81,17.69,17.77,1294124.0,16.9181,17.0328,16.9181,16.9946,1294124.0
2018-09-04 10:05:00,17.78,17.87,17.76,17.86,762088.0,17.0041,17.0902,16.985,17.0806,762088.0
2018-09-04 10:10:00,17.86,17.88,17.83,17.85,334460.0,17.0806,17.0998,17.0519,17.0711,334460.0
2018-09-04 10:15:00,17.84,17.9,17.81,17.86,592728.0,17.0615,17.1189,17.0328,17.0806,592728.0
2018-09-04 10:20:00,17.87,17.92,17.86,17.88,729220.0,17.0902,17.138,17.0806,17.0998,729220.0
2018-09-04 10:25:00,17.87,17.87,17.81,17.82,575204.0,17.0902,17.0902,17.0328,17.0424,575204.0
2018-09-04 10:30:00,17.83,17.86,17.78,17.84,573264.0,17.0519,17.0806,17.0041,17.0615,573264.0
2018-09-04 10:35:00,17.84,17.84,17.78,17.84,431632.0,17.0615,17.0615,17.0041,17.0615,431632.0
2018-09-04 10:40:00,17.84,17.88,17.83,17.84,884764.0,17.0615,17.0998,17.0519,17.0615,884764.0
2018-09-04 10:45:00,17.84,17.97,17.8,17.95,691736.0,17.0615,17.1858,17.0233,17.1667,691736.0
2018-09-04 10:50:00,17.96,17.99,17.93,17.98,948764.0,17.1763,17.205,17.1476,17.1954,948764.0
2018-09-04 10:55:00,17.98,18.01,17.97,17.97,687640.0,17.1954,17.2241,17.1858,17.1858,687640.0
2018-09-04 11:00:00,17.97,17.97,17.93,17.94,390120.0,17.1858,17.1858,17.1476,17.1571,390120.0
2018-09-04 11:05:00,17.94,17.95,17.9,17.94,199892.0,17.1571,17.1667,17.1189,17.1571,199892.0
2018-09-04 11:10:00,17.95,17.96,17.92,17.92,319964.0,17.1667,17.1763,17.138,17.138,319964.0
2018-09-04 11:15:00,17.93,17.96,17.9,17.96,208032.0,17.1476,17.1763,17.1189,17.1763,208032.0
2018-09-04 11:20:00,17.96,17.99,17.95,17.95,259384.0,17.1763,17.205,17.1667,17.1667,259384.0
2018-09-04 11:25:00,17.95,17.98,17.9,17.92,271564.0,17.1667,17.1954,17.1189,17.138,271564.0
2018-09-04 11:30:00,17.91,17.96,17.91,17.92,710436.0,17.1285,17.1763,17.1285,17.138,710436.0
2018-09-04 11:35:00,17.93,17.96,17.92,17.94,239036.0,17.1476,17.1763,17.138,17.1571,239036.0
2018-09-04 11:40:00,17.94,17.94,17.83,17.83,432172.0,17.1571,17.1571,17.0519,17.0519,432172.0
2018-09-04 11:45:00,17.83,17.86,17.81,17.81,288576.0,17.0519,17.0806,17.0328,17.0328,288576.0
2018-09-04 11:50:00,17.82,17.83,17.74,17.75,404112.0,17.0424,17.0519,16.9659,16.9754,404112.0
2018-09-04 11:55:00,17.75,17.76,17.72,17.73,330284.0,16.9754,16.985,16.9467,16.9563,330284.0
2018-09-04 12:00:00,17.72,17.75,17.71,17.72,279264.0,16.9467,16.9754,16.9372,16.9467,279264.0
2018-09-04 12:05:00,17.73,17.73,17.69,17.71,308308.0,16.9563,16.9563,16.9181,16.9372,308308.0
2018-09-04 12:10:00,17.7,17.73,17.68,17.72,347928.0,16.9276,16.9563,16.9085,16.9467,347928.0
2018-09-04 12:15:00,17.72,17.78,17.72,17.75,1001732.0,16.9467,17.0041,16.9467,16.9754,1001732.0
2018-09-04 12:20:00,17.75,17.75,17.6,17.6,723584.0,16.9754,16.9754,16.832,16.832,723584.0
2018-09-04 12:25:00,17.6,17.68,17.6,17.67,611068.0,16.832,16.9085,16.832,16.8989,611068.0
2018-09-04 12:30:00,17.68,17.7,17.65,17.68,247228.0,16.9085,16.9276,16.8798,16.9085,247228.0
2018-09-04 12:35:00,17.68,17.72,17.67,17.7,367468.0,16.9085,16.9467,16.8989,16.9276,367468.0
2018-09-04 12:40:00,17.69,17.74,17.68,17.71,203248.0,16.9181,16.9659,16.9085,16.9372,203248.0
2018-09-04 12:45:00,17.71,17.74,17.69,17.73,189680.0,16.9372,16.9659,16.9181,16.9563,189680.0
2018-09-04 12:50:00,17.73,17.75,17.7,17.74,217596.0,16.9563,16.9754,16.9276,16.9659,217596.0
2018-09-04 12:55:00,17.75,17.77,17.74,17.75,274176.0,16.9754,16.9946,16.9659,16.9754,274176.0
2018-09-04 13:00:00,17.76,17.8,17.75,17.77,547288.0,16.985,17.0233,16.9754,16.9946,547288.0
2018-09-04 13:05:00,17.77,17.78,17.76,17.78,178088.0,16.9946,17.0041,16.985,17.0041,178088.0
2018-09-04 13:10:00,17.78,17.81,17.77,17.8,401564.0,17.0041,17.0328,16.9946,17.0233,401564.0
2018-09-04 13:15:00,17.8,17.81,17.77,17.77,436420.0,17.0233,17.0328,16.9946,16.9946,436420.0
2018-09-04 13:20:00,17.77,17.79,17.76,17.77,110120.0,16.9946,17.0137,16.985,16.9946,110120.0
2018-09-04 13:25:00,17.78,17.81,17.77,17.79,589644.0,17.0041,17.0328,16.9946,17.0137,589644.0
2018-09-04 13:30:00,17.79,17.82,17.79,17.8,152480.0,17.0137,17.0424,17.0137,17.0233,152480.0
2018-09-04 13:35:00,17.8,17.81,17.77,17.77,129032.0,17.0233,17.0328,16.9946,16.9946,129032.0
2018-09-04 13:40:00,17.76,17.8,17.71,17.72,375196.0,16.985,17.0233,16.9372,16.9467,375196.0
2018-09-04 13:45:00,17.72,17.79,17.7,17.78,252008.0,16.9467,17.0137,16.9276,17.0041,252008.0
2018-09-04 13:50:00,17.79,17.83,17.79,17.8,388036.0,17.0137,17.0519,17.0137,17.0233,388036.0
2018-09-04 13:55:00,17.8,17.82,17.79,17.8,161504.0,17.0233,17.0424,17.0137,17.0233,161504.0
2018-09-04 14:00:00,17.81,17.82,17.79,17.81,174452.0,17.0328,17.0424,17.0137,17.0328,174452.0
2018-09-04 14:05:00,17.81,17.82,17.78,17.79,449848.0,17.0328,17.0424,17.0041,17.0137,449848.0
2018-09-04 14:10:00,17.79,17.8,17.77,17.78,143804.0,17.0137,17.0233,16.9946,17.0041,143804.0
2018-09-04 14:15:00,17.77,17.83,17.77,17.8,579820.0,16.9946,17.0519,16.9946,17.0233,579820.0
2018-09-04 14:20:00,17.8,17.86,17.79,17.84,719308.0,17.0233,17.0806,17.0137,17.0615,719308.0
2018-09-04 14:25:00,17.84,17.86,17.84,17.85,274656.0,17.0615,17.0806,17.0615,17.0711,274656.0
2018-09-04 14:30:00,17.85,17.87,17.83,17.86,164460.0,17.0711,17.0902,17.0519,17.0806,164460.0
2018-09-04 14:35:00,17.86,17.89,17.86,17.87,376272.0,17.0806,17.1093,17.0806,17.0902,376272.0
2018-09-04 14:40:00,17.88,17.89,17.85,17.89,155984.0,17.0998,17.1093,17.0711,17.1093,155984.0
2018-09-04 14:45:00,17.88,17.89,17.82,17.84,187824.0,17.0998,17.1093,17.0424,17.0615,187824.0
2018-09-04 14:50:00,17.83,17.87,17.83,17.86,147540.0,17.0519,17.0902,17.0519,17.0806,147540.0
2018-09-04 14:55:00,17.85,17.9,17.85,17.88,289064.0,17.0711,17.1189,17.0711,17.0998,289064.0
2018-09-04 15:00:00,17.88,17.9,17.85,17.88,342776.0,17.0998,17.1189,17.0711,17.0998,342776.0
2018-09-04 15:05:00,17.87,17.91,17.86,17.89,341968.0,17.0902,17.1285,17.0806,17.1093,341968.0
2018-09-04 15:10:00,17.89,17.9,17.85,17.87,212532.0,17.1093,17.1189,17.0711,17.0902,212532.0
2018-09-04 15:15:00,17.86,17.87,17.85,17.86,106156.0,17.0806,17.0902,17.0711,17.0806,106156.0
2018-09-04 15:20:00,17.85,17.88,17.85,17.86,88816.0,17.0711,17.0998,17.0711,17.0806,88816.0
2018-09-04 15:25:00,17.86,17.88,17.84,17.86,119396.0,17.0806,17.0998,17.0615,17.0806,119396.0
2018-09-04 15:30:00,17.86,17.87,17.85,17.87,133412.0,17.0806,17.0902,17.0711,17.0902,133412.0
2018-09-04 15:35:00,17.86,17.88,17.85,17.86,80844.0,17.0806,17.0998,17.0711,17.0806,80844.0
2018-09-04 15:40:00,17.86,17.86,17.83,17.84,295516.0,17.0806,17.0806,17.0519,17.0615,295516.0
2018-09-04 15:45:00,17.83,17.85,17.81,17.83,266152.0,17.0519,17.0711,17.0328,17.0519,266152.0
2018-09-04 15:50:00,17.83,17.84,17.77,17.8,342828.0,17.0519,17.0615,16.9946,17.0233,342828.0
2018-09-04 15:55:00,17.8,17.87,17.79,17.85,1095772.0,17.0233,17.0902,17.0137,17.0711,1095772.0
2018-09-05 09:30:00,17.76,17.76,17.63,17.64,1368428.0,16.985,16.985,16.8607,16.8702,1368428.0
2018-09-05 09:35:00,17.63,17.71,17.63,17.67,986056.0,16.8607,16.9372,16.8607,16.8989,986056.0
2018-09-05 09:40:00,17.66,17.69,17.6,17.66,964624.0,16.8894,16.9181,16.832,16.8894,964624.0
2018-09-05 09:45:00,17.66,17.7,17.65,17.68,661396.0,16.8894,16.9276,16.8798,16.9085,661396.0
2018-09-05 09:50:00,17.67,17.67,17.49,17.53,1551064.0,16.8989,16.8989,16.7268,16.765,1551064.0
2018-09-05 09:55:00,17.52,17.54,17.34,17.35,2134376.0,16.7555,16.7746,16.5833,16.5929,2134376.0
2018-09-05 10:00:00,17.36,17.42,17.22,17.32,2501380.0,16.6025,16.6598,16.4686,16.5642,2501380.0
2018-09-05 10:05:00,17.33,17.36,17.27,17.36,1133148.0,16.5738,16.6025,16.5164,16.6025,1133148.0
2018-09-05 10:10:00,17.36,17.37,17.25,17.25,1450760.0,16.6025,16.612,16.4973,16.4973,1450760.0
2018-09-05 10:15:00,17.26,17.31,17.24,17.25,2058808.0,16.5068,16.5546,16.4877,16.4973,2058808.0
2018-09-05 10:20:00,17.25,17.25,17.04,17.06,2902252.0,16.4973,16.4973,16.2964,16.3155,2902252.0
2018-09-05 10:25:00,17.06,17.19,17.06,17.19,1392224.0,16.3155,16.4399,16.3155,16.4399,1392224.0
2018-09-05 10:30:00,17.19,17.19,17.03,17.05,1099924.0,16.4399,16.4399,16.2869,16.306,1099924.0
2018-09-05 10:35:00,17.06,17.08,17.0,17.03,1242708.0,16.3155,16.3347,16.2582,16.2869,1242708.0
2018-09-05 10:40:00,17.03,17.12,16.98,17.1,1455060.0,16.2869,16.3729,16.239,16.3538,1455060.0
2018-09-05 10:45:00,17.1,17.22,17.08,17.17,1212404.0,16.3538,16.4686,16.3347,16.4207,1212404.0
2018-09-05 10:50:00,17.17,17.21,17.16,17.18,641416.0,16.4207,16.459,16.4112,16.4303,641416.0
2018-09-05 10:55:00,17.17,17.25,17.17,17.19,563212.0,16.4207,16.4973,16.4207,16.4399,563212.0
2018-09-05 11:00:00,17.18,17.2,17.1,17.11,487628.0,16.4303,16.4494,16.3538,16.3634,487628.0
2018-09-05 11:05:00,17.11,17.14,17.07,17.09,231596.0,16.3634,16.3921,16.3251,16.3442,231596.0
2018-09-05 11:10:00,17.09,17.09,17.0,17.0,469392.0,16.3442,16.3442,16.2582,16.2582,469392.0
2018-09-05 11:15:00,17.0,17.06,16.99,17.04,1064380.0,16.2582,16.3155,16.2486,16.2964,1064380.0
2018-09-05 11:20:00,17.05,17.13,17.04,17.1,1239940.0,16.306,16.3825,16.2964,16.3538,1239940.0
2018-09-05 11:25:00,17.1,17.1,17.02,17.03,494000.0,16.3538,16.3538,16.2773,16.2869,494000.0
2018-09-05 11:30:00,17.03,17.09,17.01,17.05,459292.0,16.2869,16.3442,16.2677,16.306,459292.0
2018-09-05 11:35:00,17.05,17.11,17.0,17.1,495596.0,16.306,16.3634,16.2582,16.3538,495596.0
2018-09-05 11:40:00,17.1,17.13,17.06,17.09,324552.0,16.3538,16.3825,16.3155,16.3442,324552.0
2018-09-05 11:45:00,17.1,17.14,17.08,17.13,317076.0,16.3538,16.3921,16.3347,16.3825,317076.0
2018-09-05 11:50:00,17.14,17.19,17.14,17.18,954024.0,16.3921,16.4399,16.3921,16.4303,954024.0
2018-09-05 11:55:00,17.18,17.18,17.13,17.14,444516.0,16.4303,16.4303,16.3825,16.3921,444516.0
2018-09-05 12:00:00,17.15,17.26,17.15,17.25,937816.0,16.4016,16.5068,16.4016,16.4973,937816.0
2018-09-05 12:05:00,17.25,17.29,17.24,17.27,928916.0,16.4973,16.5355,16.4877,16.5164,928916.0
2018-09-05 12:10:00,17.28,17.3,17.25,17.25,496276.0,16.5259,16.5451,16.4973,16.4973,496276.0
2018-09-05 12:15:00,17.26,17.31,17.25,17.31,300588.0,16.5068,16.5546,16.4973,16.5546,300588.0
2018-09-05 12:20:00,17.31,17.31,17.28,17.3,176304.0,16.5546,16.5546,16.5259,16.5451,176304.0
2018-09-05 12:25:00,17.3,17.31,17.24,17.3,689988.0,16.5451,16.5546,16.4877,16.5451,689988.0
2018-09-05 12:30:00,17.3,17.39,17.3,17.38,1204716.0,16.5451,16.6311,16.5451,16.6216,1204716.0
2018-09-05 12:35:00,17.38,17.39,17.36,17.38,324052.0,16.6216,16.6311,16.6025,16.6216,324052.0
2018-09-05 12:40:00,17.38,17.38,17.34,17.36,134544.0,16.6216,16.6216,16.5833,16.6025,134544.0
2018-09-05 12:45:00,17.36,17.36,17.33,17.36,518680.0,16.6025,16.6025,16.5738,16.6025,518680.0
2018-09-05 12:50:00,17.36,17.36,17.28,17.3,473396.0,16.6025,16.6025,16.5259,16.5451,473396.0
2018-09-05 12:55:00,17.3,17.3,17.23,17.23,744352.0,16.5451,16.5451,16.4781,16.4781,744352.0
2018-09-05 13:00:00,17.24,17.25,17.22,17.24,314340.0,16.4877,16.4973,16.4686,16.4877,314340.0
2018-09-05 13:05:00,17.24,17.28,17.23,17.27,268244.0,16.4877,16.5259,16.4781,16.5164,268244.0
2018-09-05 13:10:00,17.27,17.33,17.26,17.31,279120.0,16.5164,16.5738,16.5068,16.5546,279120.0
2018-09-05 13:15:00,17.31,17.36,17.3,17.34,311220.0,16.5546,16.6025,16.5451,16.5833,311220.0
2018-09-05 13:20:00,17.35,17.38,17.34,17.34,209648.0,16.5929,16.6216,16.5833,16.5833,209648.0
2018-09-05 13:25:00,17.35,17.35,17.3,17.33,261496.0,16.5929,16.5929,16.5451,16.5738,261496.0
2018-09-05 13:30:00,17.33,17.38,17.32,17.37,541012.0,16.5738,16.6216,16.5642,16.612,541012.0
2018-09-05 13:35:00,17.37,17.37,17.33,17.33,384780.0,16.612,16.612,16.5738,16.5738,384780.0
2018-09-05 13:40:00,17.34,17.35,17.32,17.34,243408.0,16.5833,16.5929,16.5642,16.5833,243408.0
2018-09-05 13:45:00,17.33,17.34,17.29,17.3,227844.0,16.5738,16.5833,16.5355,16.5451,227844.0
2018-09-05 13:50:00,17.3,17.32,17.28,17.3,261184.0,16.5451,16.5642,16.5259,16.5451,261184.0
2018-09-05 13:55:00,17.3,17.3,17.24,17.28,277324.0,16.5451,16.5451,16.4877,16.5259,277324.0
2018-09-05 14:00:00,17.29,17.32,17.26,17.26,143444.0,16.5355,16.5642,16.5068,16.5068,143444.0
2018-09-05 14:05:00,17.26,17.28,17.21,17.24,368980.0,16.5068,16.5259,16.459,16.4877,368980.0
2018-09-05 14:10:00,17.24,17.24,17.2,17.22,328136.0,16.4877,16.4877,16.4494,16.4686,328136.0
2018-09-05 14:15:00,17.22,17.28,17.21,17.28,261276.0,16.4686,16.5259,16.459,16.5259,261276.0
2018-09-05 14:20:00,17.28,17.29,17.25,17.28,142892.0,16.5259,16.5355,16.4973,16.5259,142892.0
2018-09-05 14:25:00,17.27,17.28,17.24,17.25,152200.0,16.5164,16.5259,16.4877,16.4973,152200.0
2018-09-05 14:30:00,17.25,17.28,17.24,17.26,152292.0,16.4973,16.5259,16.4877,16.5068,152292.0
2018-09-05 14:35:00,17.25,17.3,17.23,17.27,172360.0,16.4973,16.5451,16.4781,16.5164,172360.0
2018-09-05 14:40:00,17.27,17.3,17.26,17.27,127976.0,16.5164,16.5451,16.5068,16.5164,127976.0
2018-09-05 14:45:00,17.27,17.29,17.22,17.22,132736.0,16.5164,16.5355,16.4686,16.4686,132736.0
2018-09-05 14:50:00,17.22,17.22,17.16,17.16,586452.0,16.4686,16.4686,16.4112,16.4112,586452.0
2018-09-05 14:55:00,17.16,17.2,17.16,17.19,137212.0,16.4112,16.4494,16.4112,16.4399,137212.0
2018-09-05 15:00:00,17.19,17.22,17.17,17.21,114408.0,16.4399,16.4686,16.4207,16.459,114408.0
2018-09-05 15:05:00,17.2,17.2,17.14,17.15,382044.0,16.4494,16.4494,16.3921,16.4016,382044.0
2018-09-05 15:10:00,17.15,17.17,17.12,17.16,462024.0,16.4016,16.4207,16.3729,16.4112,462024.0
2018-09-05 15:15:00,17.17,17.22,17.17,17.2,305204.0,16.4207,16.4686,16.4207,16.4494,305204.0
2018-09-05 15:20:00,17.19,17.21,17.16,17.17,160888.0,16.4399,16.459,16.4112,16.4207,160888.0
2018-09-05 15:25:00,17.16,17.18,17.13,17.16,179828.0,16.4112,16.4303,16.3825,16.4112,179828.0
2018-09-05 15:30:00,17.16,17.19,17.14,17.19,213972.0,16.4112,16.4399,16.3921,16.4399,213972.0
2018-09-05 15:35:00,17.19,17.19,17.15,17.16,272364.0,16.4399,16.4399,16.4016,16.4112,272364.0
2018-09-05 15:40:00,17.16,17.18,17.11,17.12,323488.0,16.4112,16.4303,16.3634,16.3729,323488.0
2018-09-05 15:45:00,17.11,17.14,17.07,17.07,830224.0,16.3634,16.3921,16.3251,16.3251,830224.0
2018-09-05 15:50:00,17.07,17.1,17.03,17.09,712504.0,16.3251,16.3538,16.2869,16.3442,712504.0
2018-09-05 15:55:00,17.09,17.17,17.09,17.16,1696544.0,16.3442,16.4207,16.3442,16.4112,1696544.0
2018-09-06 09:30:00,17.17,17.23,17.11,17.15,1626588.0,16.4207,16.4781,16.3634,16.4016,1626588.0
2018-09-06 09:35:00,17.15,17.17,16.99,17.0,1765584.0,16.4016,16.4207,16.2486,16.2582,1765584.0
2018-09-06 09:40:00,17.0,17.02,16.88,16.99,1709828.0,16.2582,16.2773,16.1434,16.2486,1709828.0
2018-09-06 09:45:00,16.99,17.15,16.97,17.14,1003112.0,16.2486,16.4016,16.2295,16.3921,1003112.0
2018-09-06 09:50:00,17.13,17.14,17.03,17.05,587304.0,16.3825,16.3921,16.2869,16.306,587304.0
2018-09-06 09:55:00,17.06,17.13,17.03,17.11,440988.0,16.3155,16.3825,16.2869,16.3634,440988.0
2018-09-06 10:00:00,17.11,17.13,17.0,17.02,575872.0,16.3634,16.3825,16.2582,16.2773,575872.0
2018-09-06 10:05:00,17.02,17.02,16.87,16.9,1341416.0,16.2773,16.2773,16.1338,16.1625,1341416.0
2018-09-06 10:10:00,16.9,16.9,16.72,16.78,2679036.0,16.1625,16.1625,15.9904,16.0478,2679036.0
2018-09-06 10:15:00,16.77,16.81,16.73,16.78,1018756.0,16.0382,16.0765,15.9999,16.0478,1018756.0
2018-09-06 10:20:00,16.78,16.81,16.71,16.77,1297580.0,16.0478,16.0765,15.9808,16.0382,1297580.0
2018-09-06 10:25:00,16.77,16.85,16.72,16.85,745868.0,16.0382,16.1147,15.9904,16.1147,745868.0
2018-09-06 10:30:00,16.84,16.84,16.72,16.73,791136.0,16.1051,16.1051,15.9904,15.9999,791136.0
2018-09-06 10:35:00,16.72,16.72,16.62,16.67,1788236.0,15.9904,15.9904,15.8947,15.9426,1788236.0
2018-09-06 10:40:00,16.67,16.72,16.61,16.65,1455256.0,15.9426,15.9904,15.8852,15.9234,1455256.0
2018-09-06 10:45:00,16.66,16.67,16.5,16.52,2391540.0,15.933,15.9426,15.78,15.7991,2391540.0
2018-09-06 10:50:00,16.52,16.55,16.47,16.53,1863108.0,15.7991,15.8278,15.7513,15.8087,1863108.0
2018-09-06 10:55:00,16.53,16.64,16.49,16.59,1494140.0,15.8087,15.9139,15.7704,15.8661,1494140.0
2018-09-06 11:00:00,16.6,16.63,16.49,16.5,795256.0,15.8756,15.9043,15.7704,15.78,795256.0
2018-09-06 11:05:00,16.5,16.51,16.39,16.46,1740220.0,15.78,15.7895,15.6748,15.7417,1740220.0
2018-09-06 11:10:00,16.46,16.5,16.43,16.47,773900.0,15.7417,15.78,15.713,15.7513,773900.0
2018-09-06 11:15:00,16.47,16.52,16.43,16.47,870260.0,15.7513,15.7991,15.713,15.7513,870260.0
2018-09-06 11:20:00,16.48,16.57,16.41,16.56,823616.0,15.7609,15.8469,15.6939,15.8374,823616.0
2018-09-06 11:25:00,16.56,16.61,16.52,16.58,1206568.0,15.8374,15.8852,15.7991,15.8565,1206568.0
2018-09-06 11:30:00,16.58,16.64,16.55,16.61,673404.0,15.8565,15.9139,15.8278,15.8852,673404.0
2018-09-06 11:35:00,16.61,16.63,16.57,16.61,407008.0,15.8852,15.9043,15.8469,15.8852,407008.0
2018-09-06 11:40:00,16.6,16.65,16.55,16.55,699952.0,15.8756,15.9234,15.8278,15.8278,699952.0
2018-09-06 11:45:00,16.55,16.65,16.55,16.64,404124.0,15.8278,15.9234,15.8278,15.9139,404124.0
2018-09-06 11:50:00,16.64,16.66,16.62,16.65,452136.0,15.9139,15.933,15.8947,15.9234,452136.0
2018-09-06 11:55:00,16.65,16.67,16.58,16.64,703368.0,15.9234,15.9426,15.8565,15.9139,703368.0
2018-09-06 12:00:00,16.64,16.65,16.6,16.61,489252.0,15.9139,15.9234,15.8756,15.8852,489252.0
2018-09-06 12:05:00,16.62,16.67,16.61,16.66,264112.0,15.8947,15.9426,15.8852,15.933,264112.0
2018-09-06 12:10:00,16.66,16.66,16.58,16.59,442608.0,15.933,15.933,15.8565,15.8661,442608.0
2018-09-06 12:15:00,16.59,16.62,16.57,16.58,422904.0,15.8661,15.8947,15.8469,15.8565,422904.0
2018-09-06 12:20:00,16.58,16.61,16.54,16.56,573840.0,15.8565,15.8852,15.8182,15.8374,573840.0
2018-09-06 12:25:00,16.56,16.58,16.54,16.56,134912.0,15.8374,15.8565,15.8182,15.8374,134912.0
2018-09-06 12:30:00,16.56,16.58,16.47,16.48,641004.0,15.8374,15.8565,15.7513,15.7609,641004.0
2018-09-06 12:35:00,16.48,16.53,16.45,16.46,559096.0,15.7609,15.8087,15.7322,15.7417,559096.0
2018-09-06 12:40:00,16.46,16.51,16.46,16.5,255712.0,15.7417,15.7895,15.7417,15.78,255712.0
2018-09-06 12:45:00,16.5,16.54,16.47,16.48,380624.0,15.78,15.8182,15.7513,15.7609,380624.0
2018-09-06 12:50:00,16.47,16.5,16.46,16.48,228476.0,15.7513,15.78,15.7417,15.7609,228476.0
2018-09-06 12:55:00,16.48,16.49,16.43,16.43,448672.0,15.7609,15.7704,15.713,15.713,448672.0
2018-09-06 13:00:00,16.43,16.43,16.35,16.36,1264840.0,15.713,15.713,15.6365,15.6461,1264840.0
2018-09-06 13:05:00,16.36,16.43,16.36,16.41,360040.0,15.6461,15.713,15.6461,15.6939,360040.0
2018-09-06 13:10:00,16.4,16.5,16.39,16.48,397648.0,15.6843,15.78,15.6748,15.7609,397648.0
2018-09-06 13:15:00,16.49,16.56,16.48,16.56,417676.0,15.7704,15.8374,15.7609,15.8374,417676.0
2018-09-06 13:20:00,16.56,16.58,16.54,16.56,427040.0,15.8374,15.8565,15.8182,15.8374,427040.0
2018-09-06 13:25:00,16.58,16.58,16.53,16.53,222304.0,15.8565,15.8565,15.8087,15.8087,222304.0
2018-09-06 13:30:00,16.53,16.56,16.5,16.53,340756.0,15.8087,15.8374,15.78,15.8087,340756.0
2018-09-06 13:35:00,16.54,16.58,16.51,16.53,324232.0,15.8182,15.8565,15.7895,15.8087,324232.0
2018-09-06 13:40:00,16.53,16.62,16.52,16.61,243488.0,15.8087,15.8947,15.7991,15.8852,243488.0
2018-09-06 13:45:00,16.6,16.63,16.56,16.57,378136.0,15.8756,15.9043,15.8374,15.8469,378136.0
2018-09-06 13:50:00,16.57,16.57,16.53,16.55,297324.0,15.8469,15.8469,15.8087,15.8278,297324.0
2018-09-06 13:55:00,16.55,16.57,16.5,16.52,346292.0,15.8278,15.8469,15.78,15.7991,346292.0
2018-09-06 14:00:00,16.53,16.58,16.51,16.51,282004.0,15.8087,15.8565,15.7895,15.7895,282004.0
2018-09-06 14:05:00,16.52,16.56,16.49,16.55,382844.0,15.7991,15.8374,15.7704,15.8278,382844.0
2018-09-06 14:10:00,16.55,16.59,16.53,16.57,376264.0,15.8278,15.8661,15.8087,15.8469,376264.0
2018-09-06 14:15:00,16.57,16.59,16.53,16.57,344208.0,15.8469,15.8661,15.8087,15.8469,344208.0
2018-09-06 14:20:00,16.56,16.56,16.47,16.49,358756.0,15.8374,15.8374,15.7513,15.7704,358756.0
2018-09-06 14:25:00,16.5,16.53,16.48,16.5,140728.0,15.78,15.8087,15.7609,15.78,140728.0
2018-09-06 14:30:00,16.51,16.58,16.51,16.58,161212.0,15.7895,15.8565,15.7895,15.8565,161212.0
2018-09-06 14:35:00,16.58,16.61,16.54,16.56,311752.0,15.8565,15.8852,15.8182,15.8374,311752.0
2018-09-06 14:40:00,16.56,16.58,16.53,16.58,247640.0,15.8374,15.8565,15.8087,15.8565,247640.0
2018-09-06 14:45:00,16.58,16.62,16.57,16.59,674056.0,15.8565,15.8947,15.8469,15.8661,674056.0
2018-09-06 14:50:00,16.59,16.61,16.56,16.58,418868.0,15.8661,15.8852,15.8374,15.8565,418868.0
2018-09-06 14:55:00,16.58,16.61,16.58,16.59,263408.0,15.8565,15.8852,15.8565,15.8661,263408.0
2018-09-06 15:00:00,16.58,16.68,16.58,16.66,633236.0,15.8565,15.9521,15.8565,15.933,633236.0
2018-09-06 15:05:00,16.67,16.74,16.66,16.72,941040.0,15.9426,16.0095,15.933,15.9904,941040.0
2018-09-06 15:10:00,16.72,16.76,16.71,16.74,490324.0,15.9904,16.0286,15.9808,16.0095,490324.0
2018-09-06 15:15:00,16.74,16.76,16.67,16.67,545240.0,16.0095,16.0286,15.9426,15.9426,545240.0
2018-09-06 15:20:00,16.68,16.71,16.68,16.7,210472.0,15.9521,15.9808,15.9521,15.9713,210472.0
2018-09-06 15:25:00,16.69,16.75,16.68,16.74,487136.0,15.9617,16.0191,15.9521,16.0095,487136.0
2018-09-06 15:30:00,16.75,16.77,16.71,16.73,351868.0,16.0191,16.0382,15.9808,15.9999,351868.0
2018-09-06 15:35:00,16.73,16.76,16.71,16.74,241324.0,15.9999,16.0286,15.9808,16.0095,241324.0
2018-09-06 15:40:00,16.74,16.75,16.68,16.69,465836.0,16.0095,16.0191,15.9521,15.9617,465836.0
2018-09-06 15:45:00,16.68,16.73,16.68,16.71,287208.0,15.9521,15.9999,15.9521,15.9808,287208.0
2018-09-06 15:50:00,16.71,16.72,16.67,16.7,450728.0,15.9808,15.9904,15.9426,15.9713,450728.0
2018-09-06 15:55:00,16.7,16.72,16.68,16.68,962096.0,15.9713,15.9904,15.9521,15.9521,962096.0
2018-09-07 09:30:00,16.34,16.45,16.31,16.45,1726264.0,15.627,15.7322,15.5983,15.7322,1726264.0
2018-09-07 09:35:00,16.45,16.5,16.37,16.49,1273556.0,15.7322,15.78,15.6557,15.7704,1273556.0
2018-09-07 09:40:00,16.48,16.56,16.46,16.49,1232416.0,15.7609,15.8374,15.7417,15.7704,1232416.0
2018-09-07 09:45:00,16.5,16.6,16.47,16.57,1003784.0,15.78,15.8756,15.7513,15.8469,1003784.0
2018-09-07 09:50:00,16.57,16.8,16.57,16.79,1753356.0,15.8469,16.0669,15.8469,16.0573,1753356.0
2018-09-07 09:55:00,16.79,16.84,16.74,16.79,1919968.0,16.0573,16.1051,16.0095,16.0573,1919968.0
2018-09-07 10:00:00,16.79,16.82,16.72,16.82,764188.0,16.0573,16.086,15.9904,16.086,764188.0
2018-09-07 10:05:00,16.82,16.84,16.73,16.75,861648.0,16.086,16.1051,15.9999,16.0191,861648.0
2018-09-07 10:10:00,16.75,16.84,16.74,16.81,753728.0,16.0191,16.1051,16.0095,16.0765,753728.0
2018-09-07 10:15:00,16.83,16.83,16.75,16.77,413152.0,16.0956,16.0956,16.0191,16.0382,413152.0
2018-09-07 10:20:00,16.77,16.83,16.76,16.83,380104.0,16.0382,16.0956,16.0286,16.0956,380104.0
2018-09-07 10:25:00,16.83,16.86,16.75,16.77,746400.0,16.0956,16.1243,16.0191,16.0382,746400.0
2018-09-07 10:30:00,16.77,16.81,16.76,16.78,244616.0,16.0382,16.0765,16.0286,16.0478,244616.0
2018-09-07 10:35:00,16.8,16.81,16.73,16.76,430884.0,16.0669,16.0765,15.9999,16.0286,430884.0
2018-09-07 10:40:00,16.77,16.79,16.73,16.76,197296.0,16.0382,16.0573,15.9999,16.0286,197296.0
2018-09-07 10:45:00,16.76,16.88,16.76,16.86,894952.0,16.0286,16.1434,16.0286,16.1243,894952.0
2018-09-07 10:50:00,16.86,16.88,16.85,16.88,334336.0,16.1243,16.1434,16.1147,16.1434,334336.0
2018-09-07 10:55:00,16.87,16.89,16.86,16.87,457160.0,16.1338,16.153,16.1243,16.1338,457160.0
2018-09-07 11:00:00,16.88,16.88,16.83,16.83,413852.0,16.1434,16.1434,16.0956,16.0956,413852.0
2018-09-07 11:05:00,16.84,16.88,16.81,16.86,257996.0,16.1051,16.1434,16.0765,16.1243,257996.0
2018-09-07 11:10:00,16.86,16.87,16.83,16.85,274936.0,16.1243,16.1338,16.0956,16.1147,274936.0
2018-09-07 11:15:00,16.85,16.89,16.83,16.83,566064.0,16.1147,16.153,16.0956,16.0956,566064.0
2018-09-07 11:20:00,16.83,16.85,16.79,16.79,241464.0,16.0956,16.1147,16.0573,16.0573,241464.0
2018-09-07 11:25:00,16.79,16.85,16.77,16.85,301920.0,16.0573,16.1147,16.0382,16.1147,301920.0
2018-09-07 11:30:00,16.84,16.86,16.82,16.86,300956.0,16.1051,16.1243,16.086,16.1243,300956.0
2018-09-07 11:35:00,16.86,16.92,16.86,16.89,534628.0,16.1243,16.1817,16.1243,16.153,534628.0
2018-09-07 11:40:00,16.9,16.91,16.86,16.87,420708.0,16.1625,16.1721,16.1243,16.1338,420708.0
2018-09-07 11:45:00,16.87,16.89,16.83,16.85,315656.0,16.1338,16.153,16.0956,16.1147,315656.0
2018-09-07 11:50:00,16.85,16.85,16.81,16.83,308308.0,16.1147,16.1147,16.0765,16.0956,308308.0
2018-09-07 11:55:00,16.83,16.83,16.75,16.76,560376.0,16.0956,16.0956,16.0191,16.0286,560376.0
2018-09-07 12:00:00,16.77,16.78,16.67,16.68,788396.0,16.0382,16.0478,15.9426,15.9521,788396.0
2018-09-07 12:05:00,16.68,16.69,16.49,16.5,1712088.0,15.9521,15.9617,15.7704,15.78,1712088.0
2018-09-07 12:10:00,16.5,16.66,16.49,16.64,825796.0,15.78,15.933,15.7704,15.9139,825796.0
2018-09-07 12:15:00,16.64,16.64,16.54,16.58,760032.0,15.9139,15.9139,15.8182,15.8565,760032.0
2018-09-07 12:20:00,16.58,16.64,16.57,16.59,381104.0,15.8565,15.9139,15.8469,15.8661,381104.0
2018-09-07 12:25:00,16.58,16.59,16.53,16.53,238096.0,15.8565,15.8661,15.8087,15.8087,238096.0
2018-09-07 12:30:00,16.52,16.61,16.52,16.55,609300.0,15.7991,15.8852,15.7991,15.8278,609300.0
2018-09-07 12:35:00,16.56,16.61,16.55,16.6,302280.0,15.8374,15.8852,15.8278,15.8756,302280.0
2018-09-07 12:40:00,16.61,16.62,16.51,16.53,421732.0,15.8852,15.8947,15.7895,15.8087,421732.0
2018-09-07 12:45:00,16.53,16.7,16.53,16.68,732244.0,15.8087,15.9713,15.8087,15.9521,732244.0
2018-09-07 12:50:00,16.69,16.74,16.68,16.71,350704.0,15.9617,16.0095,15.9521,15.9808,350704.0
2018-09-07 12:55:00,16.71,16.74,16.69,16.72,204596.0,15.9808,16.0095,15.9617,15.9904,204596.0
2018-09-07 13:00:00,16.72,16.72,16.67,16.67,220896.0,15.9904,15.9904,15.9426,15.9426,220896.0
2018-09-07 13:05:00,16.66,16.66,16.6,16.61,313088.0,15.933,15.933,15.8756,15.8852,313088.0
2018-09-07 13:10:00,16.61,16.63,16.57,16.58,100060.0,15.8852,15.9043,15.8469,15.8565,100060.0
2018-09-07 13:15:00,16.57,16.6,16.56,16.57,77156.0,15.8469,15.8756,15.8374,15.8469,77156.0
2018-09-07 13:20:00,16.55,16.61,16.55,16.59,122180.0,15.8278,15.8852,15.8278,15.8661,122180.0
2018-09-07 13:25:00,16.59,16.64,16.57,16.63,118752.0,15.8661,15.9139,15.8469,15.9043,118752.0
2018-09-07 13:30:00,16.63,16.66,16.61,16.62,174088.0,15.9043,15.933,15.8852,15.8947,174088.0
2018-09-07 13:35:00,16.62,16.62,16.55,16.56,241764.0,15.8947,15.8947,15.8278,15.8374,241764.0
2018-09-07 13:40:00,16.55,16.56,16.53,16.56,190452.0,15.8278,15.8374,15.8087,15.8374,190452.0
2018-09-07 13:45:00,16.55,16.61,16.55,16.55,99416.0,15.8278,15.8852,15.8278,15.8278,99416.0
2018-09-07 13:50:00,16.55,16.6,16.54,16.58,103476.0,15.8278,15.8756,15.8182,15.8565,103476.0
2018-09-07 13:55:00,16.58,16.59,16.55,16.55,148740.0,15.8565,15.8661,15.8278,15.8278,148740.0
2018-09-07 14:00:00,16.55,16.6,16.55,16.56,128052.0,15.8278,15.8756,15.8278,15.8374,128052.0
2018-09-07 14:05:00,16.56,16.58,16.55,16.57,73384.0,15.8374,15.8565,15.8278,15.8469,73384.0
2018-09-07 14:10:00,16.58,16.65,16.58,16.64,196576.0,15.8565,15.9234,15.8565,15.9139,196576.0
2018-09-07 14:15:00,16.64,16.65,16.58,16.6,177952.0,15.9139,15.9234,15.8565,15.8756,177952.0
2018-09-07 14:20:00,16.6,16.63,16.6,16.63,87860.0,15.8756,15.9043,15.8756,15.9043,87860.0
2018-09-07 14:25:00,16.63,16.7,16.63,16.69,188464.0,15.9043,15.9713,15.9043,15.9617,188464.0
2018-09-07 14:30:00,16.69,16.7,16.61,16.64,131728.0,15.9617,15.9713,15.8852,15.9139,131728.0
2018-09-07 14:35:00,16.64,16.65,16.62,16.64,148148.0,15.9139,15.9234,15.8947,15.9139,148148.0
2018-09-07 14:40:00,16.65,16.66,16.63,16.65,166492.0,15.9234,15.933,15.9043,15.9234,166492.0
2018-09-07 14:45:00,16.65,16.67,16.65,16.65,213892.0,15.9234,15.9426,15.9234,15.9234,213892.0
2018-09-07 14:50:00,16.65,16.65,16.61,16.64,209820.0,15.9234,15.9234,15.8852,15.9139,209820.0
2018-09-07 14:55:00,16.64,16.7,16.63,16.69,481208.0,15.9139,15.9713,15.9043,15.9617,481208.0
2018-09-07 15:00:00,16.69,16.7,16.67,16.68,205404.0,15.9617,15.9713,15.9426,15.9521,205404.0
2018-09-07 15:05:00,16.68,16.68,16.64,16.64,145336.0,15.9521,15.9521,15.9139,15.9139,145336.0
2018-09-07 15:10:00,16.65,16.68,16.65,16.67,207416.0,15.9234,15.9521,15.9234,15.9426,207416.0
2018-09-07 15:15:00,16.67,16.67,16.65,16.66,83292.0,15.9426,15.9426,15.9234,15.933,83292.0
2018-09-07 15:20:00,16.65,16.67,16.61,16.63,203656.0,15.9234,15.9426,15.8852,15.9043,203656.0
2018-09-07 15:25:00,16.63,16.67,16.63,16.65,93176.0,15.9043,15.9426,15.9043,15.9234,93176.0
2018-09-07 15:30:00,16.66,16.67,16.53,16.61,338204.0,15.933,15.9426,15.8087,15.8852,338204.0
2018-09-07 15:35:00,16.6,16.61,16.51,16.54,439660.0,15.8756,15.8852,15.7895,15.8182,439660.0
2018-09-07 15:40:00,16.54,16.56,16.5,16.52,573676.0,15.8182,15.8374,15.78,15.7991,573676.0
2018-09-07 15:45:00,16.51,16.54,16.51,16.51,340840.0,15.7895,15.8182,15.7895,15.7895,340840.0
2018-09-07 15:50:00,16.51,16.51,16.45,16.49,478064.0,15.7895,15.7895,15.7322,15.7704,478064.0
2018-09-07 15:55:00,16.49,16.56,16.49,16.53,1103568.0,15.7704,15.8374,15.7704,15.8087,1103568.0
2018-09-10 09:30:00,16.77,16.81,16.61,16.64,2743752.0,16.0382,16.0765,15.8852,15.9139,2743752.0
2018-09-10 09:35:00,16.65,16.68,16.55,16.59,1146064.0,15.9234,15.9521,15.8278,15.8661,1146064.0
2018-09-10 09:40:00,16.59,16.66,16.57,16.61,861348.0,15.8661,15.933,15.8469,15.8852,861348.0
2018-09-10 09:45:00,16.61,16.64,16.52,16.62,1233260.0,15.8852,15.9139,15.7991,15.8947,1233260.0
2018-09-10 09:50:00,16.61,16.64,16.51,16.59,618724.0,15.8852,15.9139,15.7895,15.8661,618724.0
2018-09-10 09:55:00,16.58,16.61,16.54,16.58,591776.0,15.8565,15.8852,15.8182,15.8565,591776.0
2018-09-10 10:00:00,16.58,16.62,16.5,16.52,553248.0,15.8565,15.8947,15.78,15.7991,553248.0
2018-09-10 10:05:00,16.52,16.52,16.47,16.49,774988.0,15.7991,15.7991,15.7513,15.7704,774988.0
2018-09-10 10:10:00,16.49,16.49,16.4,16.43,839556.0,15.7704,15.7704,15.6843,15.713,839556.0
2018-09-10 10:15:00,16.43,16.49,16.38,16.48,473480.0,15.713,15.7704,15.6652,15.7609,473480.0
2018-09-10 10:20:00,16.48,16.54,16.48,16.48,687436.0,15.7609,15.8182,15.7609,15.7609,687436.0
2018-09-10 10:25:00,16.48,16.48,16.43,16.47,339144.0,15.7609,15.7609,15.713,15.7513,339144.0
2018-09-10 10:30:00,16.48,16.52,16.43,16.51,381704.0,15.7609,15.7991,15.713,15.7895,381704.0
2018-09-10 10:35:00,16.52,16.56,16.47,16.54,286692.0,15.7991,15.8374,15.7513,15.8182,286692.0
2018-09-10 10:40:00,16.54,16.56,16.53,16.55,457420.0,15.8182,15.8374,15.8087,15.8278,457420.0
2018-09-10 10:45:00,16.55,16.57,16.51,16.55,369404.0,15.8278,15.8469,15.7895,15.8278,369404.0
2018-09-10 10:50:00,16.54,16.59,16.54,16.57,411560.0,15.8182,15.8661,15.8182,15.8469,411560.0
2018-09-10 10:55:00,16.57,16.57,16.5,16.51,379616.0,15.8469,15.8469,15.78,15.7895,379616.0
2018-09-10 11:00:00,16.5,16.5,16.44,16.49,563128.0,15.78,15.78,15.7226,15.7704,563128.0
2018-09-10 11:05:00,16.48,16.58,16.47,16.57,344064.0,15.7609,15.8565,15.7513,15.8469,344064.0
2018-09-10 11:10:00,16.57,16.65,16.57,16.6,437864.0,15.8469,15.9234,15.8469,15.8756,437864.0
2018-09-10 11:15:00,16.6,16.63,16.59,16.63,290964.0,15.8756,15.9043,15.8661,15.9043,290964.0
2018-09-10 11:20:00,16.63,16.68,16.61,16.66,316936.0,15.9043,15.9521,15.8852,15.933,316936.0
2018-09-10 11:25:00,16.67,16.67,16.63,16.66,346508.0,15.9426,15.9426,15.9043,15.933,346508.0
2018-09-10 11:30:00,16.67,16.67,16.61,16.62,346992.0,15.9426,15.9426,15.8852,15.8947,346992.0
2018-09-10 11:35:00,16.62,16.63,16.59,16.59,200540.0,15.8947,15.9043,15.8661,15.8661,200540.0
2018-09-10 11:40:00,16.6,16.64,16.59,16.63,174412.0,15.8756,15.9139,15.8661,15.9043,174412.0
2018-09-10 11:45:00,16.63,16.65,16.61,16.64,147320.0,15.9043,15.9234,15.8852,15.9139,147320.0
2018-09-10 11:50:00,16.65,16.68,16.64,16.66,197916.0,15.9234,15.9521,15.9139,15.933,197916.0
2018-09-10 11:55:00,16.65,16.67,16.63,16.65,185420.0,15.9234,15.9426,15.9043,15.9234,185420.0
2018-09-10 12:00:00,16.66,16.66,16.58,16.59,308380.0,15.933,15.933,15.8565,15.8661,308380.0
2018-09-10 12:05:00,16.59,16.62,16.57,16.61,203804.0,15.8661,15.8947,15.8469,15.8852,203804.0
2018-09-10 12:10:00,16.6,16.61,16.58,16.61,142428.0,15.8756,15.8852,15.8565,15.8852,142428.0
2018-09-10 12:15:00,16.61,16.64,16.55,16.55,249304.0,15.8852,15.9139,15.8278,15.8278,249304.0
2018-09-10 12:20:00,16.56,16.56,16.52,16.55,375572.0,15.8374,15.8374,15.7991,15.8278,375572.0
2018-09-10 12:25:00,16.55,16.58,16.54,16.55,119012.0,15.8278,15.8565,15.8182,15.8278,119012.0
2018-09-10 12:30:00,16.55,16.61,16.53,16.61,79512.0,15.8278,15.8852,15.8087,15.8852,79512.0
2018-09-10 12:35:00,16.61,16.61,16.54,16.54,140564.0,15.8852,15.8852,15.8182,15.8182,140564.0
2018-09-10 12:40:00,16.54,16.57,16.52,16.56,122928.0,15.8182,15.8469,15.7991,15.8374,122928.0
2018-09-10 12:45:00,16.56,16.58,16.55,16.56,65264.0,15.8374,15.8565,15.8278,15.8374,65264.0
2018-09-10 12:50:00,16.55,16.57,16.53,16.56,122008.0,15.8278,15.8469,15.8087,15.8374,122008.0
2018-09-10 12:55:00,16.55,16.58,16.54,16.56,77772.0,15.8278,15.8565,15.8182,15.8374,77772.0
2018-09-10 13:00:00,16.56,16.57,16.53,16.56,67924.0,15.8374,15.8469,15.8087,15.8374,67924.0
2018-09-10 13:05:00,16.56,16.58,16.55,16.55,127332.0,15.8374,15.8565,15.8278,15.8278,127332.0
2018-09-10 13:10:00,16.55,16.6,16.54,16.59,166020.0,15.8278,15.8756,15.8182,15.8661,166020.0
2018-09-10 13:15:00,16.6,16.61,16.59,16.6,157000.0,15.8756,15.8852,15.8661,15.8756,157000.0
2018-09-10 13:20:00,16.6,16.64,16.6,16.62,141504.0,15.8756,15.9139,15.8756,15.8947,141504.0
2018-09-10 13:25:00,16.62,16.64,16.61,16.63,83284.0,15.8947,15.9139,15.8852,15.9043,83284.0
2018-09-10 13:30:00,16.63,16.64,16.6,16.61,115712.0,15.9043,15.9139,15.8756,15.8852,115712.0
2018-09-10 13:35:00,16.6,16.62,16.59,16.61,48068.0,15.8756,15.8947,15.8661,15.8852,48068.0
2018-09-10 13:40:00,16.61,16.64,16.61,16.62,50248.0,15.8852,15.9139,15.8852,15.8947,50248.0
2018-09-10 13:45:00,16.62,16.63,16.57,16.6,119356.0,15.8947,15.9043,15.8469,15.8756,119356.0
2018-09-10 13:50:00,16.6,16.61,16.59,16.61,38948.0,15.8756,15.8852,15.8661,15.8852,38948.0
2018-09-10 13:55:00,16.61,16.64,16.61,16.63,88408.0,15.8852,15.9139,15.8852,15.9043,88408.0
2018-09-10 14:00:00,16.63,16.67,16.61,16.65,224060.0,15.9043,15.9426,15.8852,15.9234,224060.0
2018-09-10 14:05:00,16.65,16.65,16.61,16.61,88348.0,15.9234,15.9234,15.8852,15.8852,88348.0
2018-09-10 14:10:00,16.62,16.63,16.61,16.61,133980.0,15.8947,15.9043,15.8852,15.8852,133980.0
2018-09-10 14:15:00,16.61,16.64,16.61,16.62,38404.0,15.8852,15.9139,15.8852,15.8947,38404.0
2018-09-10 14:20:00,16.62,16.62,16.6,16.61,140036.0,15.8947,15.8947,15.8756,15.8852,140036.0
2018-09-10 14:25:00,16.61,16.65,16.61,16.63,67988.0,15.8852,15.9234,15.8852,15.9043,67988.0
2018-09-10 14:30:00,16.63,16.64,16.62,16.62,63516.0,15.9043,15.9139,15.8947,15.8947,63516.0
2018-09-10 14:35:00,16.63,16.65,16.63,16.64,123744.0,15.9043,15.9234,15.9043,15.9139,123744.0
2018-09-10 14:40:00,16.65,16.65,16.63,16.65,91528.0,15.9234,15.9234,15.9043,15.9234,91528.0
2018-09-10 14:45:00,16.65,16.66,16.64,16.64,53160.0,15.9234,15.933,15.9139,15.9139,53160.0
2018-09-10 14:50:00,16.64,16.64,16.62,16.62,124680.0,15.9139,15.9139,15.8947,15.8947,124680.0
2018-09-10 14:55:00,16.63,16.65,16.61,16.65,103532.0,15.9043,15.9234,15.8852,15.9234,103532.0
2018-09-10 15:00:00,16.65,16.67,16.65,16.66,215320.0,15.9234,15.9426,15.9234,15.933,215320.0
2018-09-10 15:05:00,16.66,16.69,16.66,16.68,356736.0,15.933,15.9617,15.933,15.9521,356736.0
2018-09-10 15:10:00,16.68,16.7,16.66,16.68,223540.0,15.9521,15.9713,15.933,15.9521,223540.0
2018-09-10 15:15:00,16.68,16.68,16.66,16.67,192068.0,15.9521,15.9521,15.933,15.9426,192068.0
2018-09-10 15:20:00,16.67,16.68,16.66,16.67,112204.0,15.9426,15.9521,15.933,15.9426,112204.0
2018-09-10 15:25:00,16.67,16.68,16.65,16.65,194564.0,15.9426,15.9521,15.9234,15.9234,194564.0
2018-09-10 15:30:00,16.65,16.66,16.63,16.64,214860.0,15.9234,15.933,15.9043,15.9139,214860.0
2018-09-10 15:35:00,16.64,16.65,16.63,16.63,108492.0,15.9139,15.9234,15.9043,15.9043,108492.0
2018-09-10 15:40:00,16.63,16.65,16.61,16.65,244144.0,15.9043,15.9234,15.8852,15.9234,244144.0
2018-09-10 15:45:00,16.65,16.68,16.64,16.67,353252.0,15.9234,15.9521,15.9139,15.9426,353252.0
2018-09-10 15:50:00,16.67,16.67,16.6,16.61,501036.0,15.9426,15.9426,15.8756,15.8852,501036.0
2018-09-10 15:55:00,16.61,16.67,16.61,16.66,1051028.0,15.8852,15.9426,15.8852,15.933,1051028.0
2018-09-11 09:30:00,16.44,16.49,16.33,16.39,2034712.0,15.7226,15.7704,15.6174,15.6748,2034712.0
2018-09-11 09:35:00,16.39,16.52,16.36,16.5,1378368.0,15.6748,15.7991,15.6461,15.78,1378368.0
2018-09-11 09:40:00,16.5,16.6,16.46,16.58,1031584.0,15.78,15.8756,15.7417,15.8565,1031584.0
2018-09-11 09:45:00,16.59,16.68,16.54,16.65,802492.0,15.8661,15.9521,15.8182,15.9234,802492.0
2018-09-11 09:50:00,16.66,16.71,16.63,16.67,590024.0,15.933,15.9808,15.9043,15.9426,590024.0
2018-09-11 09:55:00,16.67,16.74,16.66,16.69,956688.0,15.9426,16.0095,15.933,15.9617,956688.0
2018-09-11 10:00:00,16.69,16.75,16.66,16.73,643128.0,15.9617,16.0191,15.933,15.9999,643128.0
2018-09-11 10:05:00,16.73,16.8,16.7,16.8,1047252.0,15.9999,16.0669,15.9713,16.0669,1047252.0
2018-09-11 10:10:00,16.79,16.8,16.75,16.76,662948.0,16.0573,16.0669,16.0191,16.0286,662948.0
2018-09-11 10:15:00,16.78,16.8,16.75,16.75,446116.0,16.0478,16.0669,16.0191,16.0191,446116.0
2018-09-11 10:20:00,16.75,16.81,16.74,16.8,516612.0,16.0191,16.0765,16.0095,16.0669,516612.0
2018-09-11 10:25:00,16.81,16.81,16.77,16.77,454868.0,16.0765,16.0765,16.0382,16.0382,454868.0
2018-09-11 10:30:00,16.79,16.79,16.68,16.7,457048.0,16.0573,16.0573,15.9521,15.9713,457048.0
2018-09-11 10:35:00,16.69,16.74,16.69,16.7,673944.0,15.9617,16.0095,15.9617,15.9713,673944.0
2018-09-11 10:40:00,16.7,16.72,16.68,16.7,304448.0,15.9713,15.9904,15.9521,15.9713,304448.0
2018-09-11 10:45:00,16.7,16.71,16.64,16.64,538352.0,15.9713,15.9808,15.9139,15.9139,538352.0
2018-09-11 10:50:00,16.64,16.67,16.63,16.66,155560.0,15.9139,15.9426,15.9043,15.933,155560.0
2018-09-11 10:55:00,16.66,16.69,16.65,16.68,225032.0,15.933,15.9617,15.9234,15.9521,225032.0
2018-09-11 11:00:00,16.68,16.8,16.67,16.79,458640.0,15.9521,16.0669,15.9426,16.0573,458640.0
2018-09-11 11:05:00,16.79,16.8,16.75,16.76,430632.0,16.0573,16.0669,16.0191,16.0286,430632.0
2018-09-11 11:10:00,16.77,16.82,16.76,16.77,1109100.0,16.0382,16.086,16.0286,16.0382,1109100.0
2018-09-11 11:15:00,16.78,16.78,16.74,16.77,190908.0,16.0478,16.0478,16.0095,16.0382,190908.0
2018-09-11 11:20:00,16.77,16.79,16.76,16.77,220368.0,16.0382,16.0573,16.0286,16.0382,220368.0
2018-09-11 11:25:00,16.77,16.83,16.76,16.8,351440.0,16.0382,16.0956,16.0286,16.0669,351440.0
2018-09-11 11:30:00,16.81,16.85,16.81,16.83,231932.0,16.0765,16.1147,16.0765,16.0956,231932.0
2018-09-11 11:35:00,16.83,16.84,16.81,16.83,484220.0,16.0956,16.1051,16.0765,16.0956,484220.0
2018-09-11 11:40:00,16.83,16.89,16.83,16.86,778940.0,16.0956,16.153,16.0956,16.1243,778940.0
2018-09-11 11:45:00,16.86,16.9,16.86,16.9,382656.0,16.1243,16.1625,16.1243,16.1625,382656.0
2018-09-11 11:50:00,16.9,16.98,16.9,16.97,1002832.0,16.1625,16.239,16.1625,16.2295,1002832.0
2018-09-11 11:55:00,16.98,17.07,16.97,17.07,830076.0,16.239,16.3251,16.2295,16.3251,830076.0
2018-09-11 12:00:00,17.07,17.09,17.04,17.05,883080.0,16.3251,16.3442,16.2964,16.306,883080.0
2018-09-11 12:05:00,17.05,17.12,17.05,17.1,591380.0,16.306,16.3729,16.306,16.3538,591380.0
2018-09-11 12:10:00,17.1,17.12,17.06,17.07,543340.0,16.3538,16.3729,16.3155,16.3251,543340.0
2018-09-11 12:15:00,17.07,17.08,17.04,17.05,374044.0,16.3251,16.3347,16.2964,16.306,374044.0
2018-09-11 12:20:00,17.05,17.06,17.04,17.04,236472.0,16.306,16.3155,16.2964,16.2964,236472.0
2018-09-11 12:25:00,17.03,17.03,17.0,17.02,551520.0,16.2869,16.2869,16.2582,16.2773,551520.0
2018-09-11 12:30:00,17.02,17.03,17.0,17.02,247832.0,16.2773,16.2869,16.2582,16.2773,247832.0
2018-09-11 12:35:00,17.03,17.04,17.02,17.02,137156.0,16.2869,16.2964,16.2773,16.2773,137156.0
2018-09-11 12:40:00,17.02,17.02,16.99,16.99,197200.0,16.2773,16.2773,16.2486,16.2486,197200.0
2018-09-11 12:45:00,17.0,17.01,16.97,16.98,211528.0,16.2582,16.2677,16.2295,16.239,211528.0
2018-09-11 12:50:00,16.98,17.01,16.97,17.0,315540.0,16.239,16.2677,16.2295,16.2582,315540.0
2018-09-11 12:55:00,17.0,17.05,17.0,17.04,219380.0,16.2582,16.306,16.2582,16.2964,219380.0
2018-09-11 13:00:00,17.05,17.06,16.98,17.0,291212.0,16.306,16.3155,16.239,16.2582,291212.0
2018-09-11 13:05:00,17.0,17.0,16.98,16.98,206048.0,16.2582,16.2582,16.239,16.239,206048.0
2018-09-11 13:10:00,16.98,17.0,16.93,16.94,464268.0,16.239,16.2582,16.1912,16.2008,464268.0
2018-09-11 13:15:00,16.94,16.98,16.93,16.98,210608.0,16.2008,16.239,16.1912,16.239,210608.0
2018-09-11 13:20:00,16.97,16.98,16.88,16.9,509000.0,16.2295,16.239,16.1434,16.1625,509000.0
2018-09-11 13:25:00,16.9,16.93,16.9,16.9,395848.0,16.1625,16.1912,16.1625,16.1625,395848.0
2018-09-11 13:30:00,16.9,16.93,16.89,16.93,301596.0,16.1625,16.1912,16.153,16.1912,301596.0
2018-09-11 13:35:00,16.93,16.95,16.92,16.94,187368.0,16.1912,16.2103,16.1817,16.2008,187368.0
2018-09-11 13:40:00,16.94,16.95,16.91,16.91,140604.0,16.2008,16.2103,16.1721,16.1721,140604.0
2018-09-11 13:45:00,16.91,16.93,16.91,16.93,115112.0,16.1721,16.1912,16.1721,16.1912,115112.0
2018-09-11 13:50:00,16.93,16.95,16.91,16.94,160400.0,16.1912,16.2103,16.1721,16.2008,160400.0
2018-09-11 13:55:00,16.93,16.96,16.93,16.95,238784.0,16.1912,16.2199,16.1912,16.2103,238784.0
2018-09-11 14:00:00,16.95,16.96,16.91,16.95,277800.0,16.2103,16.2199,16.1721,16.2103,277800.0
2018-09-11 14:05:00,16.95,16.97,16.94,16.97,114224.0,16.2103,16.2295,16.2008,16.2295,114224.0
2018-09-11 14:10:00,16.98,16.99,16.97,16.98,340048.0,16.239,16.2486,16.2295,16.239,340048.0
2018-09-11 14:15:00,16.98,17.02,16.98,17.02,285504.0,16.239,16.2773,16.239,16.2773,285504.0
2018-09-11 14:20:00,17.02,17.06,17.01,17.06,242540.0,16.2773,16.3155,16.2677,16.3155,242540.0
2018-09-11 14:25:00,17.06,17.07,17.04,17.05,249140.0,16.3155,16.3251,16.2964,16.306,249140.0
2018-09-11 14:30:00,17.05,17.08,17.04,17.06,268868.0,16.306,16.3347,16.2964,16.3155,268868.0
2018-09-11 14:35:00,17.06,17.06,17.03,17.03,209012.0,16.3155,16.3155,16.2869,16.2869,209012.0
2018-09-11 14:40:00,17.03,17.03,16.99,17.0,179812.0,16.2869,16.2869,16.2486,16.2582,179812.0
2018-09-11 14:45:00,17.0,17.03,17.0,17.02,100196.0,16.2582,16.2869,16.2582,16.2773,100196.0
2018-09-11 14:50:00,17.02,17.04,17.01,17.03,120848.0,16.2773,16.2964,16.2677,16.2869,120848.0
2018-09-11 14:55:00,17.03,17.04,17.02,17.02,87048.0,16.2869,16.2964,16.2773,16.2773,87048.0
2018-09-11 15:00:00,17.02,17.05,17.02,17.04,98408.0,16.2773,16.306,16.2773,16.2964,98408.0
2018-09-11 15:05:00,17.04,17.04,17.03,17.03,129276.0,16.2964,16.2964,16.2869,16.2869,129276.0
2018-09-11 15:10:00,17.03,17.05,17.03,17.05,146656.0,16.2869,16.306,16.2869,16.306,146656.0
2018-09-11 15:15:00,17.05,17.05,16.99,17.0,237160.0,16.306,16.306,16.2486,16.2582,237160.0
2018-09-11 15:20:00,17.0,17.02,17.0,17.02,239736.0,16.2582,16.2773,16.2582,16.2773,239736.0
2018-09-11 15:25:00,17.02,17.03,17.01,17.01,228064.0,16.2773,16.2869,16.2677,16.2677,228064.0
2018-09-11 15:30:00,17.01,17.02,16.98,17.0,181588.0,16.2677,16.2773,16.239,16.2582,181588.0
2018-09-11 15:35:00,17.0,17.03,17.0,17.03,92404.0,16.2582,16.2869,16.2582,16.2869,92404.0
2018-09-11 15:40:00,17.03,17.06,17.02,17.04,224048.0,16.2869,16.3155,16.2773,16.2964,224048.0
2018-09-11 15:45:00,17.04,17.05,17.01,17.04,220124.0,16.2964,16.306,16.2677,16.2964,220124.0
2018-09-11 15:50:00,17.04,17.04,16.98,17.03,380520.0,16.2964,16.2964,16.239,16.2869,380520.0
2018-09-11 15:55:00,17.03,17.05,17.02,17.03,1095208.0,16.2869,16.306,16.2773,16.2869,1095208.0
2018-09-12 09:30:00,16.96,17.0,16.86,16.96,2800464.0,16.2199,16.2582,16.1243,16.2199,2800464.0
2018-09-12 09:35:00,16.96,16.96,16.8,16.9,2180592.0,16.2199,16.2199,16.0669,16.1625,2180592.0
2018-09-12 09:40:00,16.89,16.97,16.85,16.96,1135100.0,16.153,16.2295,16.1147,16.2199,1135100.0
2018-09-12 09:45:00,16.96,16.96,16.85,16.88,539560.0,16.2199,16.2199,16.1147,16.1434,539560.0
2018-09-12 09:50:00,16.88,16.92,16.74,16.76,1049924.0,16.1434,16.1817,16.0095,16.0286,1049924.0
2018-09-12 09:55:00,16.75,16.82,16.72,16.72,849184.0,16.0191,16.086,15.9904,15.9904,849184.0
2018-09-12 10:00:00,16.72,16.84,16.71,16.8,722816.0,15.9904,16.1051,15.9808,16.0669,722816.0
2018-09-12 10:05:00,16.81,16.82,16.69,16.7,720300.0,16.0765,16.086,15.9617,15.9713,720300.0
2018-09-12 10:10:00,16.69,16.71,16.63,16.71,899504.0,15.9617,15.9808,15.9043,15.9808,899504.0
2018-09-12 10:15:00,16.7,16.71,16.64,16.67,493616.0,15.9713,15.9808,15.9139,15.9426,493616.0
2018-09-12 10:20:00,16.67,16.68,16.59,16.59,831668.0,15.9426,15.9521,15.8661,15.8661,831668.0
2018-09-12 10:25:00,16.59,16.65,16.58,16.63,486172.0,15.8661,15.9234,15.8565,15.9043,486172.0
2018-09-12 10:30:00,16.63,16.64,16.45,16.45,1604524.0,15.9043,15.9139,15.7322,15.7322,1604524.0
2018-09-12 10:35:00,16.45,16.54,16.45,16.54,1111692.0,15.7322,15.8182,15.7322,15.8182,1111692.0
2018-09-12 10:40:00,16.53,16.6,16.52,16.59,762732.0,15.8087,15.8756,15.7991,15.8661,762732.0
2018-09-12 10:45:00,16.58,16.58,16.49,16.5,638432.0,15.8565,15.8565,15.7704,15.78,638432.0
2018-09-12 10:50:00,16.49,16.58,16.48,16.57,425336.0,15.7704,15.8565,15.7609,15.8469,425336.0
2018-09-12 10:55:00,16.57,16.58,16.52,16.52,521048.0,15.8469,15.8565,15.7991,15.7991,521048.0
2018-09-12 11:00:00,16.52,16.65,16.5,16.61,624520.0,15.7991,15.9234,15.78,15.8852,624520.0
2018-09-12 11:05:00,16.61,16.63,16.57,16.59,348224.0,15.8852,15.9043,15.8469,15.8661,348224.0
2018-09-12 11:10:00,16.59,16.82,16.59,16.79,1772124.0,15.8661,16.086,15.8661,16.0573,1772124.0
2018-09-12 11:15:00,16.79,16.88,16.73,16.81,1328980.0,16.0573,16.1434,15.9999,16.0765,1328980.0
2018-09-12 11:20:00,16.81,16.89,16.78,16.87,999172.0,16.0765,16.153,16.0478,16.1338,999172.0
2018-09-12 11:25:00,16.88,16.88,16.81,16.86,873516.0,16.1434,16.1434,16.0765,16.1243,873516.0
2018-09-12 11:30:00,16.87,16.94,16.86,16.9,571296.0,16.1338,16.2008,16.1243,16.1625,571296.0
2018-09-12 11:35:00,16.9,16.9,16.8,16.81,458084.0,16.1625,16.1625,16.0669,16.0765,458084.0
2018-09-12 11:40:00,16.81,16.86,16.77,16.77,580000.0,16.0765,16.1243,16.0382,16.0382,580000.0
2018-09-12 11:45:00,16.77,16.79,16.73,16.75,576876.0,16.0382,16.0573,15.9999,16.0191,576876.0
2018-09-12 11:50:00,16.74,16.74,16.61,16.65,936424.0,16.0095,16.0095,15.8852,15.9234,936424.0
2018-09-12 11:55:00,16.65,16.66,16.6,16.61,388316.0,15.9234,15.933,15.8756,15.8852,388316.0
2018-09-12 12:00:00,16.6,16.69,16.6,16.68,600552.0,15.8756,15.9617,15.8756,15.9521,600552.0
2018-09-12 12:05:00,16.69,16.79,16.66,16.66,931672.0,15.9617,16.0573,15.933,15.933,931672.0
2018-09-12 12:10:00,16.67,16.73,16.66,16.71,290120.0,15.9426,15.9999,15.933,15.9808,290120.0
2018-09-12 12:15:00,16.72,16.76,16.72,16.76,245072.0,15.9904,16.0286,15.9904,16.0286,245072.0
2018-09-12 12:20:00,16.76,16.81,16.76,16.81,351592.0,16.0286,16.0765,16.0286,16.0765,351592.0
2018-09-12 12:25:00,16.81,16.82,16.78,16.81,324876.0,16.0765,16.086,16.0478,16.0765,324876.0
2018-09-12 12:30:00,16.81,16.82,16.76,16.77,429176.0,16.0765,16.086,16.0286,16.0382,429176.0
2018-09-12 12:35:00,16.76,16.79,16.75,16.79,255696.0,16.0286,16.0573,16.0191,16.0573,255696.0
2018-09-12 12:40:00,16.8,16.85,16.79,16.84,339332.0,16.0669,16.1147,16.0573,16.1051,339332.0
2018-09-12 12:45:00,16.85,16.86,16.81,16.83,287076.0,16.1147,16.1243,16.0765,16.0956,287076.0
2018-09-12 12:50:00,16.83,16.85,16.81,16.82,317920.0,16.0956,16.1147,16.0765,16.086,317920.0
2018-09-12 12:55:00,16.82,16.83,16.78,16.79,187032.0,16.086,16.0956,16.0478,16.0573,187032.0
2018-09-12 13:00:00,16.78,16.85,16.77,16.77,369488.0,16.0478,16.1147,16.0382,16.0382,369488.0
2018-09-12 13:05:00,16.78,16.83,16.78,16.81,66024.0,16.0478,16.0956,16.0478,16.0765,66024.0
2018-09-12 13:10:00,16.82,16.86,16.82,16.84,290720.0,16.086,16.1243,16.086,16.1051,290720.0
2018-09-12 13:15:00,16.84,16.84,16.74,16.78,447424.0,16.1051,16.1051,16.0095,16.0478,447424.0
2018-09-12 13:20:00,16.79,16.85,16.79,16.84,215204.0,16.0573,16.1147,16.0573,16.1051,215204.0
2018-09-12 13:25:00,16.84,16.89,16.83,16.88,322124.0,16.1051,16.153,16.0956,16.1434,322124.0
2018-09-12 13:30:00,16.88,16.92,16.86,16.88,463080.0,16.1434,16.1817,16.1243,16.1434,463080.0
2018-09-12 13:35:00,16.88,16.89,16.85,16.87,172620.0,16.1434,16.153,16.1147,16.1338,172620.0
2018-09-12 13:40:00,16.86,16.88,16.79,16.79,161324.0,16.1243,16.1434,16.0573,16.0573,161324.0
2018-09-12 13:45:00,16.79,16.79,16.74,16.77,573848.0,16.0573,16.0573,16.0095,16.0382,573848.0
2018-09-12 13:50:00,16.77,16.79,16.75,16.78,289284.0,16.0382,16.0573,16.0191,16.0478,289284.0
2018-09-12 13:55:00,16.77,16.79,16.75,16.77,209620.0,16.0382,16.0573,16.0191,16.0382,209620.0
2018-09-12 14:00:00,16.78,16.81,16.77,16.8,194248.0,16.0478,16.0765,16.0382,16.0669,194248.0
2018-09-12 14:05:00,16.8,16.8,16.72,16.75,275212.0,16.0669,16.0669,15.9904,16.0191,275212.0
2018-09-12 14:10:00,16.74,16.78,16.71,16.74,343732.0,16.0095,16.0478,15.9808,16.0095,343732.0
2018-09-12 14:15:00,16.74,16.75,16.72,16.75,72936.0,16.0095,16.0191,15.9904,16.0191,72936.0
2018-09-12 14:20:00,16.74,16.78,16.74,16.76,137296.0,16.0095,16.0478,16.0095,16.0286,137296.0
2018-09-12 14:25:00,16.77,16.78,16.74,16.75,126840.0,16.0382,16.0478,16.0095,16.0191,126840.0
2018-09-12 14:30:00,16.75,16.77,16.72,16.74,126100.0,16.0191,16.0382,15.9904,16.0095,126100.0
2018-09-12 14:35:00,16.75,16.76,16.72,16.76,125824.0,16.0191,16.0286,15.9904,16.0286,125824.0
2018-09-12 14:40:00,16.75,16.77,16.73,16.73,80840.0,16.0191,16.0382,15.9999,15.9999,80840.0
2018-09-12 14:45:00,16.75,16.76,16.67,16.75,504548.0,16.0191,16.0286,15.9426,16.0191,504548.0
2018-09-12 14:50:00,16.75,16.75,16.73,16.75,152612.0,16.0191,16.0191,15.9999,16.0191,152612.0
2018-09-12 14:55:00,16.75,16.77,16.74,16.74,163012.0,16.0191,16.0382,16.0095,16.0095,163012.0
2018-09-12 15:00:00,16.74,16.8,16.74,16.8,251848.0,16.0095,16.0669,16.0095,16.0669,251848.0
2018-09-12 15:05:00,16.8,16.84,16.8,16.83,493728.0,16.0669,16.1051,16.0669,16.0956,493728.0
2018-09-12 15:10:00,16.83,16.89,16.83,16.86,511592.0,16.0956,16.153,16.0956,16.1243,511592.0
2018-09-12 15:15:00,16.85,16.88,16.84,16.86,306156.0,16.1147,16.1434,16.1051,16.1243,306156.0
2018-09-12 15:20:00,16.86,16.9,16.86,16.89,294840.0,16.1243,16.1625,16.1243,16.153,294840.0
2018-09-12 15:25:00,16.88,16.9,16.88,16.89,160904.0,16.1434,16.1625,16.1434,16.153,160904.0
2018-09-12 15:30:00,16.9,16.91,16.89,16.89,385672.0,16.1625,16.1721,16.153,16.153,385672.0
2018-09-12 15:35:00,16.89,16.91,16.88,16.89,164956.0,16.153,16.1721,16.1434,16.153,164956.0
2018-09-12 15:40:00,16.89,16.92,16.88,16.91,118524.0,16.153,16.1817,16.1434,16.1721,118524.0
2018-09-12 15:45:00,16.91,16.91,16.85,16.86,480432.0,16.1721,16.1721,16.1147,16.1243,480432.0
2018-09-12 15:50:00,16.86,16.91,16.86,16.9,629836.0,16.1243,16.1721,16.1243,16.1625,629836.0
2018-09-12 15:55:00,16.9,16.91,16.88,16.89,630284.0,16.1625,16.1721,16.1434,16.153,630284.0
2018-09-13 09:30:00,17.17,17.31,17.17,17.27,2979384.0,16.4207,16.5546,16.4207,16.5164,2979384.0
2018-09-13 09:35:00,17.27,17.4,17.27,17.38,2303372.0,16.5164,16.6407,16.5164,16.6216,2303372.0
2018-09-13 09:40:00,17.38,17.44,17.34,17.44,1685044.0,16.6216,16.679,16.5833,16.679,1685044.0
2018-09-13 09:45:00,17.44,17.49,17.42,17.46,1182340.0,16.679,16.7268,16.6598,16.6981,1182340.0
2018-09-13 09:50:00,17.47,17.48,17.38,17.4,831384.0,16.7077,16.7172,16.6216,16.6407,831384.0
2018-09-13 09:55:00,17.4,17.42,17.32,17.33,678496.0,16.6407,16.6598,16.5642,16.5738,678496.0
2018-09-13 10:00:00,17.34,17.45,17.32,17.36,799348.0,16.5833,16.6885,16.5642,16.6025,799348.0
2018-09-13 10:05:00,17.37,17.43,17.36,17.42,494972.0,16.612,16.6694,16.6025,16.6598,494972.0
2018-09-13 10:10:00,17.43,17.46,17.39,17.4,598632.0,16.6694,16.6981,16.6311,16.6407,598632.0
2018-09-13 10:15:00,17.4,17.45,17.28,17.34,886628.0,16.6407,16.6885,16.5259,16.5833,886628.0
2018-09-13 10:20:00,17.34,17.35,17.27,17.3,1087584.0,16.5833,16.5929,16.5164,16.5451,1087584.0
2018-09-13 10:25:00,17.3,17.34,17.23,17.29,1549820.0,16.5451,16.5833,16.4781,16.5355,1549820.0
2018-09-13 10:30:00,17.28,17.35,17.26,17.34,1106700.0,16.5259,16.5929,16.5068,16.5833,1106700.0
2018-09-13 10:35:00,17.35,17.35,17.25,17.26,406540.0,16.5929,16.5929,16.4973,16.5068,406540.0
2018-09-13 10:40:00,17.26,17.26,17.18,17.25,1172404.0,16.5068,16.5068,16.4303,16.4973,1172404.0
2018-09-13 10:45:00,17.25,17.3,17.23,17.25,578608.0,16.4973,16.5451,16.4781,16.4973,578608.0
2018-09-13 10:50:00,17.25,17.29,17.21,17.27,211684.0,16.4973,16.5355,16.459,16.5164,211684.0
2018-09-13 10:55:00,17.28,17.31,17.25,17.29,290076.0,16.5259,16.5546,16.4973,16.5355,290076.0
2018-09-13 11:00:00,17.28,17.29,17.25,17.29,139232.0,16.5259,16.5355,16.4973,16.5355,139232.0
2018-09-13 11:05:00,17.29,17.38,17.29,17.36,561724.0,16.5355,16.6216,16.5355,16.6025,561724.0
2018-09-13 11:10:00,17.36,17.41,17.34,17.39,525420.0,16.6025,16.6503,16.5833,16.6311,525420.0
2018-09-13 11:15:00,17.39,17.39,17.36,17.37,311328.0,16.6311,16.6311,16.6025,16.612,311328.0
2018-09-13 11:20:00,17.38,17.39,17.35,17.37,110728.0,16.6216,16.6311,16.5929,16.612,110728.0
2018-09-13 11:25:00,17.36,17.4,17.35,17.37,248740.0,16.6025,16.6407,16.5929,16.612,248740.0
2018-09-13 11:30:00,17.38,17.38,17.32,17.35,265124.0,16.6216,16.6216,16.5642,16.5929,265124.0
2018-09-13 11:35:00,17.34,17.4,17.34,17.4,284188.0,16.5833,16.6407,16.5833,16.6407,284188.0
2018-09-13 11:40:00,17.4,17.41,17.37,17.39,124156.0,16.6407,16.6503,16.612,16.6311,124156.0
2018-09-13 11:45:00,17.4,17.43,17.38,17.43,486200.0,16.6407,16.6694,16.6216,16.6694,486200.0
2018-09-13 11:50:00,17.43,17.47,17.43,17.47,394116.0,16.6694,16.7077,16.6694,16.7077,394116.0
2018-09-13 11:55:00,17.47,17.48,17.45,17.46,545836.0,16.7077,16.7172,16.6885,16.6981,545836.0
2018-09-13 12:00:00,17.47,17.5,17.46,17.47,1006812.0,16.7077,16.7363,16.6981,16.7077,1006812.0
2018-09-13 12:05:00,17.47,17.49,17.43,17.46,493968.0,16.7077,16.7268,16.6694,16.6981,493968.0
2018-09-13 12:10:00,17.46,17.47,17.44,17.45,158012.0,16.6981,16.7077,16.679,16.6885,158012.0
2018-09-13 12:15:00,17.45,17.45,17.41,17.43,305020.0,16.6885,16.6885,16.6503,16.6694,305020.0
2018-09-13 12:20:00,17.43,17.47,17.43,17.45,342220.0,16.6694,16.7077,16.6694,16.6885,342220.0
2018-09-13 12:25:00,17.44,17.46,17.43,17.43,234384.0,16.679,16.6981,16.6694,16.6694,234384.0
2018-09-13 12:30:00,17.44,17.46,17.42,17.45,287156.0,16.679,16.6981,16.6598,16.6885,287156.0
2018-09-13 12:35:00,17.45,17.49,17.45,17.49,196016.0,16.6885,16.7268,16.6885,16.7268,196016.0
2018-09-13 12:40:00,17.49,17.49,17.46,17.46,246344.0,16.7268,16.7268,16.6981,16.6981,246344.0
2018-09-13 12:45:00,17.46,17.47,17.44,17.46,196800.0,16.6981,16.7077,16.679,16.6981,196800.0
2018-09-13 12:50:00,17.46,17.46,17.42,17.43,122484.0,16.6981,16.6981,16.6598,16.6694,122484.0
2018-09-13 12:55:00,17.43,17.43,17.4,17.43,205976.0,16.6694,16.6694,16.6407,16.6694,205976.0
2018-09-13 13:00:00,17.42,17.43,17.4,17.42,204140.0,16.6598,16.6694,16.6407,16.6598,204140.0
2018-09-13 13:05:00,17.43,17.43,17.39,17.39,245452.0,16.6694,16.6694,16.6311,16.6311,245452.0
2018-09-13 13:10:00,17.39,17.39,17.38,17.39,139196.0,16.6311,16.6311,16.6216,16.6311,139196.0
2018-09-13 13:15:00,17.39,17.39,17.36,17.38,165564.0,16.6311,16.6311,16.6025,16.6216,165564.0
2018-09-13 13:20:00,17.38,17.39,17.35,17.37,186792.0,16.6216,16.6311,16.5929,16.612,186792.0
2018-09-13 13:25:00,17.38,17.39,17.36,17.38,158172.0,16.6216,16.6311,16.6025,16.6216,158172.0
2018-09-13 13:30:00,17.39,17.4,17.38,17.38,152716.0,16.6311,16.6407,16.6216,16.6216,152716.0
2018-09-13 13:35:00,17.38,17.39,17.35,17.38,92236.0,16.6216,16.6311,16.5929,16.6216,92236.0
2018-09-13 13:40:00,17.38,17.38,17.34,17.34,154228.0,16.6216,16.6216,16.5833,16.5833,154228.0
2018-09-13 13:45:00,17.34,17.37,17.33,17.35,109396.0,16.5833,16.612,16.5738,16.5929,109396.0
2018-09-13 13:50:00,17.34,17.36,17.33,17.34,126676.0,16.5833,16.6025,16.5738,16.5833,126676.0
2018-09-13 13:55:00,17.35,17.39,17.35,17.38,249044.0,16.5929,16.6311,16.5929,16.6216,249044.0
2018-09-13 14:00:00,17.38,17.42,17.37,17.41,203772.0,16.6216,16.6598,16.612,16.6503,203772.0
2018-09-13 14:05:00,17.42,17.44,17.41,17.42,408592.0,16.6598,16.679,16.6503,16.6598,408592.0
2018-09-13 14:10:00,17.43,17.43,17.37,17.38,285468.0,16.6694,16.6694,16.612,16.6216,285468.0
2018-09-13 14:15:00,17.39,17.39,17.28,17.31,525920.0,16.6311,16.6311,16.5259,16.5546,525920.0
2018-09-13 14:20:00,17.31,17.33,17.27,17.32,239792.0,16.5546,16.5738,16.5164,16.5642,239792.0
2018-09-13 14:25:00,17.32,17.36,17.32,17.34,179236.0,16.5642,16.6025,16.5642,16.5833,179236.0
2018-09-13 14:30:00,17.35,17.36,17.33,17.35,200068.0,16.5929,16.6025,16.5738,16.5929,200068.0
2018-09-13 14:35:00,17.35,17.39,17.35,17.38,165172.0,16.5929,16.6311,16.5929,16.6216,165172.0
2018-09-13 14:40:00,17.38,17.41,17.38,17.39,219892.0,16.6216,16.6503,16.6216,16.6311,219892.0
2018-09-13 14:45:00,17.39,17.4,17.38,17.4,91500.0,16.6311,16.6407,16.6216,16.6407,91500.0
2018-09-13 14:50:00,17.39,17.39,17.35,17.37,74116.0,16.6311,16.6311,16.5929,16.612,74116.0
2018-09-13 14:55:00,17.37,17.4,17.37,17.4,41080.0,16.612,16.6407,16.612,16.6407,41080.0
2018-09-13 15:00:00,17.4,17.4,17.35,17.36,111736.0,16.6407,16.6407,16.5929,16.6025,111736.0
2018-09-13 15:05:00,17.36,17.36,17.32,17.32,174256.0,16.6025,16.6025,16.5642,16.5642,174256.0
2018-09-13 15:10:00,17.32,17.36,17.32,17.35,107476.0,16.5642,16.6025,16.5642,16.5929,107476.0
2018-09-13 15:15:00,17.34,17.35,17.31,17.33,156840.0,16.5833,16.5929,16.5546,16.5738,156840.0
2018-09-13 15:20:00,17.32,17.34,17.31,17.32,178564.0,16.5642,16.5833,16.5546,16.5642,178564.0
2018-09-13 15:25:00,17.31,17.34,17.3,17.32,143056.0,16.5546,16.5833,16.5451,16.5642,143056.0
2018-09-13 15:30:00,17.31,17.33,17.29,17.32,259020.0,16.5546,16.5738,16.5355,16.5642,259020.0
2018-09-13 15:35:00,17.33,17.33,17.29,17.3,178044.0,16.5738,16.5738,16.5355,16.5451,178044.0
2018-09-13 15:40:00,17.3,17.31,17.29,17.31,180432.0,16.5451,16.5546,16.5355,16.5546,180432.0
2018-09-13 15:45:00,17.3,17.33,17.29,17.33,312868.0,16.5451,16.5738,16.5355,16.5738,312868.0
2018-09-13 15:50:00,17.34,17.37,17.33,17.37,469588.0,16.5833,16.612,16.5738,16.612,469588.0
2018-09-13 15:55:00,17.37,17.39,17.36,17.39,968816.0,16.612,16.6311,16.6025,16.6311,968816.0
2018-09-14 09:30:00,17.45,17.49,17.33,17.4,1492000.0,16.6885,16.7268,16.5738,16.6407,1492000.0
2018-09-14 09:35:00,17.4,17.48,17.4,17.43,845964.0,16.6407,16.7172,16.6407,16.6694,845964.0
2018-09-14 09:40:00,17.43,17.53,17.42,17.49,1006400.0,16.6694,16.765,16.6598,16.7268,1006400.0
2018-09-14 09:45:00,17.49,17.52,17.42,17.44,700832.0,16.7268,16.7555,16.6598,16.679,700832.0
2018-09-14 09:50:00,17.44,17.47,17.4,17.45,456040.0,16.679,16.7077,16.6407,16.6885,456040.0
2018-09-14 09:55:00,17.46,17.47,17.42,17.45,258604.0,16.6981,16.7077,16.6598,16.6885,258604.0
2018-09-14 10:00:00,17.46,17.48,17.38,17.38,642372.0,16.6981,16.7172,16.6216,16.6216,642372.0
2018-09-14 10:05:00,17.39,17.42,17.35,17.35,427568.0,16.6311,16.6598,16.5929,16.5929,427568.0
2018-09-14 10:10:00,17.35,17.39,17.33,17.34,480704.0,16.5929,16.6311,16.5738,16.5833,480704.0
2018-09-14 10:15:00,17.35,17.44,17.35,17.42,688184.0,16.5929,16.679,16.5929,16.6598,688184.0
2018-09-14 10:20:00,17.42,17.46,17.41,17.44,303492.0,16.6598,16.6981,16.6503,16.679,303492.0
2018-09-14 10:25:00,17.44,17.47,17.42,17.44,171684.0,16.679,16.7077,16.6598,16.679,171684.0
2018-09-14 10:30:00,17.45,17.51,17.45,17.51,686156.0,16.6885,16.7459,16.6885,16.7459,686156.0
2018-09-14 10:35:00,17.51,17.54,17.49,17.5,617516.0,16.7459,16.7746,16.7268,16.7363,617516.0
2018-09-14 10:40:00,17.49,17.51,17.46,17.5,242012.0,16.7268,16.7459,16.6981,16.7363,242012.0
2018-09-14 10:45:00,17.49,17.5,17.43,17.44,207316.0,16.7268,16.7363,16.6694,16.679,207316.0
2018-09-14 10:50:00,17.44,17.45,17.4,17.45,285780.0,16.679,16.6885,16.6407,16.6885,285780.0
2018-09-14 10:55:00,17.45,17.49,17.45,17.46,321620.0,16.6885,16.7268,16.6885,16.6981,321620.0
2018-09-14 11:00:00,17.46,17.46,17.41,17.44,267812.0,16.6981,16.6981,16.6503,16.679,267812.0
2018-09-14 11:05:00,17.43,17.48,17.43,17.45,383172.0,16.6694,16.7172,16.6694,16.6885,383172.0
2018-09-14 11:10:00,17.45,17.45,17.36,17.39,989712.0,16.6885,16.6885,16.6025,16.6311,989712.0
2018-09-14 11:15:00,17.39,17.4,17.37,17.38,306504.0,16.6311,16.6407,16.612,16.6216,306504.0
2018-09-14 11:20:00,17.38,17.42,17.35,17.42,374356.0,16.6216,16.6598,16.5929,16.6598,374356.0
2018-09-14 11:25:00,17.42,17.43,17.39,17.39,306532.0,16.6598,16.6694,16.6311,16.6311,306532.0
2018-09-14 11:30:00,17.4,17.43,17.4,17.41,247348.0,16.6407,16.6694,16.6407,16.6503,247348.0
2018-09-14 11:35:00,17.41,17.42,17.37,17.39,215032.0,16.6503,16.6598,16.612,16.6311,215032.0
2018-09-14 11:40:00,17.39,17.4,17.37,17.39,126652.0,16.6311,16.6407,16.612,16.6311,126652.0
2018-09-14 11:45:00,17.38,17.42,17.38,17.41,148676.0,16.6216,16.6598,16.6216,16.6503,148676.0
2018-09-14 11:50:00,17.39,17.43,17.38,17.38,163756.0,16.6311,16.6694,16.6216,16.6216,163756.0
2018-09-14 11:55:00,17.38,17.39,17.37,17.39,149772.0,16.6216,16.6311,16.612,16.6311,149772.0
2018-09-14 12:00:00,17.39,17.4,17.23,17.25,2099644.0,16.6311,16.6407,16.4781,16.4973,2099644.0
2018-09-14 12:05:00,17.25,17.36,17.18,17.23,1569580.0,16.4973,16.6025,16.4303,16.4781,1569580.0
2018-09-14 12:10:00,17.24,17.36,17.16,17.21,2605500.0,16.4877,16.6025,16.4112,16.459,2605500.0
2018-09-14 12:15:00,17.2,17.36,17.18,17.18,406580.0,16.4494,16.6025,16.4303,16.4303,406580.0
2018-09-14 12:20:00,17.19,17.22,17.08,17.11,1118248.0,16.4399,16.4686,16.3347,16.3634,1118248.0
2018-09-14 12:25:00,17.11,17.15,17.09,17.12,577984.0,16.3634,16.4016,16.3442,16.3729,577984.0
2018-09-14 12:30:00,17.12,17.16,17.1,17.15,479280.0,16.3729,16.4112,16.3538,16.4016,479280.0
2018-09-14 12:35:00,17.15,17.17,17.13,17.16,653656.0,16.4016,16.4207,16.3825,16.4112,653656.0
2018-09-14 12:40:00,17.16,17.2,17.15,17.18,365836.0,16.4112,16.4494,16.4016,16.4303,365836.0
2018-09-14 12:45:00,17.18,17.23,17.18,17.22,628180.0,16.4303,16.4781,16.4303,16.4686,628180.0
2018-09-14 12:50:00,17.22,17.23,17.18,17.18,112024.0,16.4686,16.4781,16.4303,16.4303,112024.0
2018-09-14 12:55:00,17.18,17.22,17.16,17.16,435820.0,16.4303,16.4686,16.4112,16.4112,435820.0
2018-09-14 13:00:00,17.16,17.19,17.15,17.18,460076.0,16.4112,16.4399,16.4016,16.4303,460076.0
2018-09-14 13:05:00,17.18,17.18,17.08,17.08,244696.0,16.4303,16.4303,16.3347,16.3347,244696.0
2018-09-14 13:10:00,17.09,17.14,17.05,17.13,421196.0,16.3442,16.3921,16.306,16.3825,421196.0
2018-09-14 13:15:00,17.13,17.17,17.13,17.16,295860.0,16.3825,16.4207,16.3825,16.4112,295860.0
2018-09-14 13:20:00,17.16,17.2,17.16,17.19,244520.0,16.4112,16.4494,16.4112,16.4399,244520.0
2018-09-14 13:25:00,17.19,17.23,17.19,17.21,274900.0,16.4399,16.4781,16.4399,16.459,274900.0
2018-09-14 13:30:00,17.22,17.25,17.21,17.23,212588.0,16.4686,16.4973,16.459,16.4781,212588.0
2018-09-14 13:35:00,17.24,17.25,17.23,17.25,192264.0,16.4877,16.4973,16.4781,16.4973,192264.0
2018-09-14 13:40:00,17.24,17.25,17.23,17.24,133916.0,16.4877,16.4973,16.4781,16.4877,133916.0
2018-09-14 13:45:00,17.25,17.25,17.21,17.22,239076.0,16.4973,16.4973,16.459,16.4686,239076.0
2018-09-14 13:50:00,17.24,17.28,17.23,17.27,295632.0,16.4877,16.5259,16.4781,16.5164,295632.0
2018-09-14 13:55:00,17.27,17.28,17.25,17.26,122156.0,16.5164,16.5259,16.4973,16.5068,122156.0
2018-09-14 14:00:00,17.27,17.3,17.26,17.28,714820.0,16.5164,16.5451,16.5068,16.5259,714820.0
2018-09-14 14:05:00,17.28,17.29,17.26,17.28,104884.0,16.5259,16.5355,16.5068,16.5259,104884.0
2018-09-14 14:10:00,17.29,17.29,17.25,17.25,623524.0,16.5355,16.5355,16.4973,16.4973,623524.0
2018-09-14 14:15:00,17.25,17.28,17.25,17.26,147180.0,16.4973,16.5259,16.4973,16.5068,147180.0
2018-09-14 14:20:00,17.26,17.28,17.24,17.27,534540.0,16.5068,16.5259,16.4877,16.5164,534540.0
2018-09-14 14:25:00,17.27,17.28,17.24,17.26,222568.0,16.5164,16.5259,16.4877,16.5068,222568.0
2018-09-14 14:30:00,17.26,17.27,17.23,17.24,123776.0,16.5068,16.5164,16.4781,16.4877,123776.0
2018-09-14 14:35:00,17.24,17.26,17.24,17.25,496392.0,16.4877,16.5068,16.4877,16.4973,496392.0
2018-09-14 14:40:00,17.25,17.25,17.24,17.25,114916.0,16.4973,16.4973,16.4877,16.4973,114916.0
2018-09-14 14:45:00,17.25,17.26,17.23,17.26,341516.0,16.4973,16.5068,16.4781,16.5068,341516.0
2018-09-14 14:50:00,17.26,17.27,17.25,17.27,473960.0,16.5068,16.5164,16.4973,16.5164,473960.0
2018-09-14 14:55:00,17.27,17.27,17.25,17.26,194840.0,16.5164,16.5164,16.4973,16.5068,194840.0
2018-09-14 15:00:00,17.27,17.29,17.25,17.28,435576.0,16.5164,16.5355,16.4973,16.5259,435576.0
2018-09-14 15:05:00,17.27,17.29,17.27,17.28,63404.0,16.5164,16.5355,16.5164,16.5259,63404.0
2018-09-14 15:10:00,17.27,17.29,17.27,17.28,181768.0,16.5164,16.5355,16.5164,16.5259,181768.0
2018-09-14 15:15:00,17.29,17.3,17.28,17.3,322252.0,16.5355,16.5451,16.5259,16.5451,322252.0
2018-09-14 15:20:00,17.3,17.3,17.25,17.27,302580.0,16.5451,16.5451,16.4973,16.5164,302580.0
2018-09-14 15:25:00,17.25,17.25,17.23,17.24,482600.0,16.4973,16.4973,16.4781,16.4877,482600.0
2018-09-14 15:30:00,17.24,17.27,17.24,17.26,181868.0,16.4877,16.5164,16.4877,16.5068,181868.0
2018-09-14 15:35:00,17.27,17.28,17.25,17.28,122796.0,16.5164,16.5259,16.4973,16.5259,122796.0
2018-09-14 15:40:00,17.27,17.28,17.26,17.27,147416.0,16.5164,16.5259,16.5068,16.5164,147416.0
2018-09-14 15:45:00,17.27,17.3,17.27,17.3,748576.0,16.5164,16.5451,16.5164,16.5451,748576.0
2018-09-14 15:50:00,17.3,17.34,17.3,17.31,622244.0,16.5451,16.5833,16.5451,16.5546,622244.0
2018-09-14 15:55:00,17.3,17.32,17.25,17.26,1105532.0,16.5451,16.5642,16.4973,16.5068,1105532.0
2018-09-17 09:30:00,17.16,17.21,17.11,17.11,1564136.0,16.4112,16.459,16.3634,16.3634,1564136.0
2018-09-17 09:35:00,17.11,17.11,16.93,16.95,1539980.0,16.3634,16.3634,16.1912,16.2103,1539980.0
2018-09-17 09:40:00,16.94,16.97,16.88,16.96,1110604.0,16.2008,16.2295,16.1434,16.2199,1110604.0
2018-09-17 09:45:00,16.96,17.0,16.92,16.93,778896.0,16.2199,16.2582,16.1817,16.1912,778896.0
2018-09-17 09:50:00,16.93,16.99,16.9,16.9,428868.0,16.1912,16.2486,16.1625,16.1625,428868.0
2018-09-17 09:55:00,16.91,16.97,16.88,16.97,325060.0,16.1721,16.2295,16.1434,16.2295,325060.0
2018-09-17 10:00:00,16.97,16.97,16.82,16.86,1171380.0,16.2295,16.2295,16.086,16.1243,1171380.0
2018-09-17 10:05:00,16.86,16.87,16.72,16.79,1605660.0,16.1243,16.1338,15.9904,16.0573,1605660.0
2018-09-17 10:10:00,16.78,16.83,16.77,16.8,796128.0,16.0478,16.0956,16.0382,16.0669,796128.0
2018-09-17 10:15:00,16.79,16.82,16.73,16.82,439564.0,16.0573,16.086,15.9999,16.086,439564.0
2018-09-17 10:20:00,16.82,16.85,16.78,16.79,408580.0,16.086,16.1147,16.0478,16.0573,408580.0
2018-09-17 10:25:00,16.79,16.84,16.78,16.82,292212.0,16.0573,16.1051,16.0478,16.086,292212.0
2018-09-17 10:30:00,16.81,16.84,16.76,16.8,367836.0,16.0765,16.1051,16.0286,16.0669,367836.0
2018-09-17 10:35:00,16.8,16.82,16.77,16.78,320600.0,16.0669,16.086,16.0382,16.0478,320600.0
2018-09-17 10:40:00,16.79,16.81,16.77,16.78,335216.0,16.0573,16.0765,16.0382,16.0478,335216.0
2018-09-17 10:45:00,16.78,16.8,16.7,16.71,765428.0,16.0478,16.0669,15.9713,15.9808,765428.0
2018-09-17 10:50:00,16.72,16.74,16.67,16.68,581852.0,15.9904,16.0095,15.9426,15.9521,581852.0
2018-09-17 10:55:00,16.68,16.7,16.64,16.7,631564.0,15.9521,15.9713,15.9139,15.9713,631564.0
2018-09-17 11:00:00,16.69,16.78,16.68,16.76,511956.0,15.9617,16.0478,15.9521,16.0286,511956.0
2018-09-17 11:05:00,16.75,16.77,16.72,16.76,228856.0,16.0191,16.0382,15.9904,16.0286,228856.0
2018-09-17 11:10:00,16.76,16.8,16.76,16.8,313084.0,16.0286,16.0669,16.0286,16.0669,313084.0
2018-09-17 11:15:00,16.8,16.84,16.75,16.75,314116.0,16.0669,16.1051,16.0191,16.0191,314116.0
2018-09-17 11:20:00,16.76,16.78,16.74,16.77,237984.0,16.0286,16.0478,16.0095,16.0382,237984.0
2018-09-17 11:25:00,16.77,16.77,16.73,16.75,144432.0,16.0382,16.0382,15.9999,16.0191,144432.0
2018-09-17 11:30:00,16.75,16.79,16.75,16.77,305620.0,16.0191,16.0573,16.0191,16.0382,305620.0
2018-09-17 11:35:00,16.76,16.79,16.75,16.78,104560.0,16.0286,16.0573,16.0191,16.0478,104560.0
2018-09-17 11:40:00,16.78,16.82,16.77,16.8,174204.0,16.0478,16.086,16.0382,16.0669,174204.0
2018-09-17 11:45:00,16.8,16.81,16.76,16.78,212448.0,16.0669,16.0765,16.0286,16.0478,212448.0
2018-09-17 11:50:00,16.79,16.83,16.78,16.8,161248.0,16.0573,16.0956,16.0478,16.0669,161248.0
2018-09-17 11:55:00,16.81,16.84,16.81,16.83,90368.0,16.0765,16.1051,16.0765,16.0956,90368.0
2018-09-17 12:00:00,16.83,16.86,16.83,16.85,372500.0,16.0956,16.1243,16.0956,16.1147,372500.0
2018-09-17 12:05:00,16.84,16.85,16.82,16.84,160564.0,16.1051,16.1147,16.086,16.1051,160564.0
2018-09-17 12:10:00,16.84,16.85,16.83,16.83,180748.0,16.1051,16.1147,16.0956,16.0956,180748.0
2018-09-17 12:15:00,16.83,16.87,16.83,16.87,139516.0,16.0956,16.1338,16.0956,16.1338,139516.0
2018-09-17 12:20:00,16.87,16.89,16.86,16.89,290096.0,16.1338,16.153,16.1243,16.153,290096.0
2018-09-17 12:25:00,16.88,16.91,16.87,16.87,245148.0,16.1434,16.1721,16.1338,16.1338,245148.0
2018-09-17 12:30:00,16.87,16.88,16.83,16.83,266232.0,16.1338,16.1434,16.0956,16.0956,266232.0
2018-09-17 12:35:00,16.83,16.86,16.82,16.84,129956.0,16.0956,16.1243,16.086,16.1051,129956.0
2018-09-17 12:40:00,16.84,16.85,16.83,16.84,68704.0,16.1051,16.1147,16.0956,16.1051,68704.0
2018-09-17 12:45:00,16.84,16.88,16.84,16.88,123128.0,16.1051,16.1434,16.1051,16.1434,123128.0
2018-09-17 12:50:00,16.88,16.9,16.83,16.83,337796.0,16.1434,16.1625,16.0956,16.0956,337796.0
2018-09-17 12:55:00,16.83,16.86,16.79,16.85,330460.0,16.0956,16.1243,16.0573,16.1147,330460.0
2018-09-17 13:00:00,16.85,16.88,16.83,16.83,189456.0,16.1147,16.1434,16.0956,16.0956,189456.0
2018-09-17 13:05:00,16.82,16.85,16.82,16.85,80424.0,16.086,16.1147,16.086,16.1147,80424.0
2018-09-17 13:10:00,16.84,16.84,16.8,16.8,130260.0,16.1051,16.1051,16.0669,16.0669,130260.0
2018-09-17 13:15:00,16.8,16.83,16.79,16.8,91860.0,16.0669,16.0956,16.0573,16.0669,91860.0
2018-09-17 13:20:00,16.79,16.8,16.76,16.77,114808.0,16.0573,16.0669,16.0286,16.0382,114808.0
2018-09-17 13:25:00,16.78,16.8,16.75,16.77,133076.0,16.0478,16.0669,16.0191,16.0382,133076.0
2018-09-17 13:30:00,16.76,16.76,16.7,16.73,385216.0,16.0286,16.0286,15.9713,15.9999,385216.0
2018-09-17 13:35:00,16.73,16.73,16.7,16.71,210548.0,15.9999,15.9999,15.9713,15.9808,210548.0
2018-09-17 13:40:00,16.72,16.77,16.72,16.75,234356.0,15.9904,16.0382,15.9904,16.0191,234356.0
2018-09-17 13:45:00,16.76,16.77,16.74,16.77,53360.0,16.0286,16.0382,16.0095,16.0382,53360.0
2018-09-17 13:50:00,16.77,16.83,16.75,16.83,412088.0,16.0382,16.0956,16.0191,16.0956,412088.0
2018-09-17 13:55:00,16.83,16.88,16.81,16.81,360216.0,16.0956,16.1434,16.0765,16.0765,360216.0
2018-09-17 14:00:00,16.8,16.82,16.79,16.8,142612.0,16.0669,16.086,16.0573,16.0669,142612.0
2018-09-17 14:05:00,16.79,16.83,16.79,16.82,123224.0,16.0573,16.0956,16.0573,16.086,123224.0
2018-09-17 14:10:00,16.82,16.84,16.82,16.84,226388.0,16.086,16.1051,16.086,16.1051,226388.0
2018-09-17 14:15:00,16.83,16.85,16.81,16.83,77004.0,16.0956,16.1147,16.0765,16.0956,77004.0
2018-09-17 14:20:00,16.83,16.85,16.82,16.83,86780.0,16.0956,16.1147,16.086,16.0956,86780.0
2018-09-17 14:25:00,16.82,16.85,16.8,16.8,362484.0,16.086,16.1147,16.0669,16.0669,362484.0
2018-09-17 14:30:00,16.8,16.82,16.79,16.82,158572.0,16.0669,16.086,16.0573,16.086,158572.0
2018-09-17 14:35:00,16.82,16.83,16.8,16.81,131388.0,16.086,16.0956,16.0669,16.0765,131388.0
2018-09-17 14:40:00,16.81,16.82,16.8,16.8,67564.0,16.0765,16.086,16.0669,16.0669,67564.0
2018-09-17 14:45:00,16.81,16.81,16.77,16.79,110872.0,16.0765,16.0765,16.0382,16.0573,110872.0
2018-09-17 14:50:00,16.79,16.79,16.77,16.78,111088.0,16.0573,16.0573,16.0382,16.0478,111088.0
2018-09-17 14:55:00,16.78,16.8,16.71,16.72,318704.0,16.0478,16.0669,15.9808,15.9904,318704.0
2018-09-17 15:00:00,16.74,16.75,16.72,16.73,238532.0,16.0095,16.0191,15.9904,15.9999,238532.0
2018-09-17 15:05:00,16.72,16.73,16.66,16.68,933280.0,15.9904,15.9999,15.933,15.9521,933280.0
2018-09-17 15:10:00,16.68,16.7,16.67,16.68,325176.0,15.9521,15.9713,15.9426,15.9521,325176.0
2018-09-17 15:15:00,16.68,16.69,16.61,16.61,985864.0,15.9521,15.9617,15.8852,15.8852,985864.0
2018-09-17 15:20:00,16.61,16.61,16.56,16.58,921708.0,15.8852,15.8852,15.8374,15.8565,921708.0
2018-09-17 15:25:00,16.58,16.61,16.56,16.6,450364.0,15.8565,15.8852,15.8374,15.8756,450364.0
2018-09-17 15:30:00,16.6,16.61,16.54,16.55,802868.0,15.8756,15.8852,15.8182,15.8278,802868.0
2018-09-17 15:35:00,16.55,16.58,16.52,16.52,801040.0,15.8278,15.8565,15.7991,15.7991,801040.0
2018-09-17 15:40:00,16.52,16.53,16.49,16.53,1278836.0,15.7991,15.8087,15.7704,15.8087,1278836.0
2018-09-17 15:45:00,16.53,16.58,16.53,16.56,1007008.0,15.8087,15.8565,15.8087,15.8374,1007008.0
2018-09-17 15:50:00,16.55,16.55,16.47,16.48,960664.0,15.8278,15.8278,15.7513,15.7609,960664.0
2018-09-17 15:55:00,16.48,16.53,16.47,16.52,1348944.0,15.7609,15.8087,15.7513,15.7991,1348944.0
2018-09-18 09:30:00,16.56,16.83,16.54,16.82,2923240.0,15.8374,16.0956,15.8182,16.086,2923240.0
2018-09-18 09:35:00,16.82,16.86,16.79,16.83,1248824.0,16.086,16.1243,16.0573,16.0956,1248824.0
2018-09-18 09:40:00,16.84,16.87,16.77,16.84,811732.0,16.1051,16.1338,16.0382,16.1051,811732.0
2018-09-18 09:45:00,16.84,16.92,16.84,16.9,1227248.0,16.1051,16.1817,16.1051,16.1625,1227248.0
2018-09-18 09:50:00,16.89,16.92,16.84,16.86,1115652.0,16.153,16.1817,16.1051,16.1243,1115652.0
2018-09-18 09:55:00,16.86,16.94,16.86,16.89,752132.0,16.1243,16.2008,16.1243,16.153,752132.0
2018-09-18 10:00:00,16.9,16.97,16.87,16.93,823836.0,16.1625,16.2295,16.1338,16.1912,823836.0
2018-09-18 10:05:00,16.94,16.94,16.89,16.92,461364.0,16.2008,16.2008,16.153,16.1817,461364.0
2018-09-18 10:10:00,16.92,16.99,16.88,16.99,1188388.0,16.1817,16.2486,16.1434,16.2486,1188388.0
2018-09-18 10:15:00,16.99,17.03,16.99,17.0,1241908.0,16.2486,16.2869,16.2486,16.2582,1241908.0
2018-09-18 10:20:00,17.01,17.03,16.99,17.0,613112.0,16.2677,16.2869,16.2486,16.2582,613112.0
2018-09-18 10:25:00,17.0,17.01,16.94,16.96,871256.0,16.2582,16.2677,16.2008,16.2199,871256.0
2018-09-18 10:30:00,16.96,16.98,16.91,16.93,274968.0,16.2199,16.239,16.1721,16.1912,274968.0
2018-09-18 10:35:00,16.93,16.96,16.93,16.93,334360.0,16.1912,16.2199,16.1912,16.1912,334360.0
2018-09-18 10:40:00,16.93,17.01,16.89,16.99,485532.0,16.1912,16.2677,16.153,16.2486,485532.0
2018-09-18 10:45:00,16.99,17.04,16.97,16.98,322868.0,16.2486,16.2964,16.2295,16.239,322868.0
2018-09-18 10:50:00,16.99,17.01,16.96,16.98,211808.0,16.2486,16.2677,16.2199,16.239,211808.0
2018-09-18 10:55:00,16.98,17.05,16.98,17.04,653556.0,16.239,16.306,16.239,16.2964,653556.0
2018-09-18 11:00:00,17.03,17.05,16.99,17.0,382276.0,16.2869,16.306,16.2486,16.2582,382276.0
2018-09-18 11:05:00,16.99,17.04,16.99,17.02,227324.0,16.2486,16.2964,16.2486,16.2773,227324.0
2018-09-18 11:10:00,17.03,17.06,17.02,17.06,234296.0,16.2869,16.3155,16.2773,16.3155,234296.0
2018-09-18 11:15:00,17.06,17.09,17.06,17.07,457712.0,16.3155,16.3442,16.3155,16.3251,457712.0
2018-09-18 11:20:00,17.07,17.1,17.06,17.09,243356.0,16.3251,16.3538,16.3155,16.3442,243356.0
2018-09-18 11:25:00,17.09,17.1,17.07,17.1,378156.0,16.3442,16.3538,16.3251,16.3538,378156.0
2018-09-18 11:30:00,17.1,17.11,17.07,17.11,204624.0,16.3538,16.3634,16.3251,16.3634,204624.0
2018-09-18 11:35:00,17.11,17.13,17.09,17.12,583996.0,16.3634,16.3825,16.3442,16.3729,583996.0
2018-09-18 11:40:00,17.12,17.14,17.1,17.12,315524.0,16.3729,16.3921,16.3538,16.3729,315524.0
2018-09-18 11:45:00,17.13,17.15,17.11,17.11,269728.0,16.3825,16.4016,16.3634,16.3634,269728.0
2018-09-18 11:50:00,17.11,17.11,17.07,17.08,276832.0,16.3634,16.3634,16.3251,16.3347,276832.0
2018-09-18 11:55:00,17.08,17.11,17.07,17.1,186768.0,16.3347,16.3634,16.3251,16.3538,186768.0
2018-09-18 12:00:00,17.11,17.16,17.1,17.14,518296.0,16.3634,16.4112,16.3538,16.3921,518296.0
2018-09-18 12:05:00,17.14,17.15,17.12,17.13,228680.0,16.3921,16.4016,16.3729,16.3825,228680.0
2018-09-18 12:10:00,17.13,17.13,17.09,17.1,316724.0,16.3825,16.3825,16.3442,16.3538,316724.0
2018-09-18 12:15:00,17.11,17.11,17.05,17.06,308916.0,16.3634,16.3634,16.306,16.3155,308916.0
2018-09-18 12:20:00,17.07,17.08,17.05,17.06,157220.0,16.3251,16.3347,16.306,16.3155,157220.0
2018-09-18 12:25:00,17.06,17.07,17.04,17.04,172052.0,16.3155,16.3251,16.2964,16.2964,172052.0
2018-09-18 12:30:00,17.04,17.07,17.04,17.06,115988.0,16.2964,16.3251,16.2964,16.3155,115988.0
2018-09-18 12:35:00,17.06,17.07,17.05,17.06,126872.0,16.3155,16.3251,16.306,16.3155,126872.0
2018-09-18 12:40:00,17.06,17.07,17.01,17.01,283496.0,16.3155,16.3251,16.2677,16.2677,283496.0
2018-09-18 12:45:00,17.01,17.03,16.98,16.98,553200.0,16.2677,16.2869,16.239,16.239,553200.0
2018-09-18 12:50:00,16.98,16.99,16.96,16.98,611532.0,16.239,16.2486,16.2199,16.239,611532.0
2018-09-18 12:55:00,16.98,17.01,16.97,16.99,454104.0,16.239,16.2677,16.2295,16.2486,454104.0
2018-09-18 13:00:00,16.99,17.03,16.99,17.02,224424.0,16.2486,16.2869,16.2486,16.2773,224424.0
2018-09-18 13:05:00,17.02,17.04,17.01,17.03,413200.0,16.2773,16.2964,16.2677,16.2869,413200.0
2018-09-18 13:10:00,17.03,17.03,17.01,17.03,155944.0,16.2869,16.2869,16.2677,16.2869,155944.0
2018-09-18 13:15:00,17.03,17.05,17.02,17.03,206916.0,16.2869,16.306,16.2773,16.2869,206916.0
2018-09-18 13:20:00,17.04,17.05,17.0,17.01,184352.0,16.2964,16.306,16.2582,16.2677,184352.0
2018-09-18 13:25:00,17.0,17.01,16.96,16.97,454280.0,16.2582,16.2677,16.2199,16.2295,454280.0
2018-09-18 13:30:00,16.98,16.99,16.92,16.95,397740.0,16.239,16.2486,16.1817,16.2103,397740.0
2018-09-18 13:35:00,16.95,16.99,16.94,16.98,220908.0,16.2103,16.2486,16.2008,16.239,220908.0
2018-09-18 13:40:00,16.98,16.99,16.96,16.98,222776.0,16.239,16.2486,16.2199,16.239,222776.0
2018-09-18 13:45:00,16.98,16.99,16.95,16.98,88152.0,16.239,16.2486,16.2103,16.239,88152.0
2018-09-18 13:50:00,16.98,17.02,16.97,17.02,245576.0,16.239,16.2773,16.2295,16.2773,245576.0
2018-09-18 13:55:00,17.02,17.05,17.02,17.03,216412.0,16.2773,16.306,16.2773,16.2869,216412.0
2018-09-18 14:00:00,17.03,17.04,17.02,17.03,264716.0,16.2869,16.2964,16.2773,16.2869,264716.0
2018-09-18 14:05:00,17.03,17.03,17.01,17.02,287620.0,16.2869,16.2869,16.2677,16.2773,287620.0
2018-09-18 14:10:00,17.02,17.05,17.02,17.04,731896.0,16.2773,16.306,16.2773,16.2964,731896.0
2018-09-18 14:15:00,17.04,17.04,17.02,17.04,134444.0,16.2964,16.2964,16.2773,16.2964,134444.0
2018-09-18 14:20:00,17.03,17.06,17.0,17.05,287396.0,16.2869,16.3155,16.2582,16.306,287396.0
2018-09-18 14:25:00,17.05,17.06,17.04,17.05,125064.0,16.306,16.3155,16.2964,16.306,125064.0
2018-09-18 14:30:00,17.05,17.06,17.03,17.05,84036.0,16.306,16.3155,16.2869,16.306,84036.0
2018-09-18 14:35:00,17.05,17.09,17.05,17.06,221312.0,16.306,16.3442,16.306,16.3155,221312.0
2018-09-18 14:40:00,17.06,17.07,17.05,17.05,124200.0,16.3155,16.3251,16.306,16.306,124200.0
2018-09-18 14:45:00,17.05,17.06,17.03,17.03,189540.0,16.306,16.3155,16.2869,16.2869,189540.0
2018-09-18 14:50:00,17.03,17.03,17.0,17.02,264996.0,16.2869,16.2869,16.2582,16.2773,264996.0
2018-09-18 14:55:00,17.02,17.02,16.98,17.0,239728.0,16.2773,16.2773,16.239,16.2582,239728.0
2018-09-18 15:00:00,16.99,17.03,16.98,17.02,406788.0,16.2486,16.2869,16.239,16.2773,406788.0
2018-09-18 15:05:00,17.01,17.02,16.99,17.0,125808.0,16.2677,16.2773,16.2486,16.2582,125808.0
2018-09-18 15:10:00,17.0,17.01,16.98,17.0,191160.0,16.2582,16.2677,16.239,16.2582,191160.0
2018-09-18 15:15:00,17.0,17.0,16.98,16.99,125124.0,16.2582,16.2582,16.239,16.2486,125124.0
2018-09-18 15:20:00,16.99,17.03,16.99,17.02,299684.0,16.2486,16.2869,16.2486,16.2773,299684.0
2018-09-18 15:25:00,17.03,17.03,17.01,17.02,78932.0,16.2869,16.2869,16.2677,16.2773,78932.0
2018-09-18 15:30:00,17.02,17.02,16.97,16.97,102032.0,16.2773,16.2773,16.2295,16.2295,102032.0
2018-09-18 15:35:00,16.98,16.98,16.96,16.97,317232.0,16.239,16.239,16.2199,16.2295,317232.0
2018-09-18 15:40:00,16.98,16.99,16.96,16.96,228268.0,16.239,16.2486,16.2199,16.2199,228268.0
2018-09-18 15:45:00,16.96,16.96,16.93,16.95,1150860.0,16.2199,16.2199,16.1912,16.2103,1150860.0
2018-09-18 15:50:00,16.95,16.95,16.9,16.91,868056.0,16.2103,16.2103,16.1625,16.1721,868056.0
2018-09-18 15:55:00,16.91,16.95,16.9,16.92,954832.0,16.1721,16.2103,16.1625,16.1817,954832.0
2018-09-19 09:30:00,16.93,17.05,16.92,16.98,1280736.0,16.1912,16.306,16.1817,16.239,1280736.0
2018-09-19 09:35:00,16.98,17.0,16.8,16.81,1463556.0,16.239,16.2582,16.0669,16.0765,1463556.0
2018-09-19 09:40:00,16.8,16.83,16.74,16.79,1084248.0,16.0669,16.0956,16.0095,16.0573,1084248.0
2018-09-19 09:45:00,16.78,16.82,16.73,16.77,735176.0,16.0478,16.086,15.9999,16.0382,735176.0
2018-09-19 09:50:00,16.76,16.79,16.74,16.77,613100.0,16.0286,16.0573,16.0095,16.0382,613100.0
2018-09-19 09:55:00,16.75,16.75,16.7,16.74,574512.0,16.0191,16.0191,15.9713,16.0095,574512.0
2018-09-19 10:00:00,16.73,16.82,16.73,16.81,684104.0,15.9999,16.086,15.9999,16.0765,684104.0
2018-09-19 10:05:00,16.81,16.81,16.7,16.7,613672.0,16.0765,16.0765,15.9713,15.9713,613672.0
2018-09-19 10:10:00,16.71,16.71,16.6,16.61,1611040.0,15.9808,15.9808,15.8756,15.8852,1611040.0
2018-09-19 10:15:00,16.61,16.62,16.56,16.57,809216.0,15.8852,15.8947,15.8374,15.8469,809216.0
2018-09-19 10:20:00,16.57,16.65,16.55,16.65,1252980.0,15.8469,15.9234,15.8278,15.9234,1252980.0
2018-09-19 10:25:00,16.65,16.69,16.6,16.64,706336.0,15.9234,15.9617,15.8756,15.9139,706336.0
2018-09-19 10:30:00,16.62,16.7,16.61,16.68,386388.0,15.8947,15.9713,15.8852,15.9521,386388.0
2018-09-19 10:35:00,16.68,16.7,16.65,16.67,384572.0,15.9521,15.9713,15.9234,15.9426,384572.0
2018-09-19 10:40:00,16.66,16.69,16.64,16.68,242584.0,15.933,15.9617,15.9139,15.9521,242584.0
2018-09-19 10:45:00,16.68,16.69,16.66,16.67,138648.0,15.9521,15.9617,15.933,15.9426,138648.0
2018-09-19 10:50:00,16.67,16.67,16.58,16.61,513788.0,15.9426,15.9426,15.8565,15.8852,513788.0
2018-09-19 10:55:00,16.61,16.62,16.57,16.61,389556.0,15.8852,15.8947,15.8469,15.8852,389556.0
2018-09-19 11:00:00,16.61,16.66,16.59,16.66,325720.0,15.8852,15.933,15.8661,15.933,325720.0
2018-09-19 11:05:00,16.66,16.8,16.66,16.8,799920.0,15.933,16.0669,15.933,16.0669,799920.0
2018-09-19 11:10:00,16.8,16.83,16.78,16.8,611068.0,16.0669,16.0956,16.0478,16.0669,611068.0
2018-09-19 11:15:00,16.81,16.86,16.79,16.8,836520.0,16.0765,16.1243,16.0573,16.0669,836520.0
2018-09-19 11:20:00,16.79,16.83,16.77,16.79,455236.0,16.0573,16.0956,16.0382,16.0573,455236.0
2018-09-19 11:25:00,16.78,16.79,16.75,16.77,291716.0,16.0478,16.0573,16.0191,16.0382,291716.0
2018-09-19 11:30:00,16.76,16.8,16.73,16.79,264212.0,16.0286,16.0669,15.9999,16.0573,264212.0
2018-09-19 11:35:00,16.79,16.8,16.77,16.8,93248.0,16.0573,16.0669,16.0382,16.0669,93248.0
2018-09-19 11:40:00,16.8,16.81,16.74,16.77,189528.0,16.0669,16.0765,16.0095,16.0382,189528.0
2018-09-19 11:45:00,16.77,16.77,16.71,16.73,172668.0,16.0382,16.0382,15.9808,15.9999,172668.0
2018-09-19 11:50:00,16.73,16.79,16.72,16.76,141456.0,15.9999,16.0573,15.9904,16.0286,141456.0
2018-09-19 11:55:00,16.75,16.8,16.75,16.8,94584.0,16.0191,16.0669,16.0191,16.0669,94584.0
2018-09-19 12:00:00,16.79,16.82,16.79,16.8,319520.0,16.0573,16.086,16.0573,16.0669,319520.0
2018-09-19 12:05:00,16.8,16.8,16.75,16.77,105612.0,16.0669,16.0669,16.0191,16.0382,105612.0
2018-09-19 12:10:00,16.77,16.77,16.72,16.74,151168.0,16.0382,16.0382,15.9904,16.0095,151168.0
2018-09-19 12:15:00,16.75,16.77,16.72,16.74,162444.0,16.0191,16.0382,15.9904,16.0095,162444.0
2018-09-19 12:20:00,16.75,16.76,16.73,16.75,95140.0,16.0191,16.0286,15.9999,16.0191,95140.0
2018-09-19 12:25:00,16.75,16.76,16.73,16.73,77612.0,16.0191,16.0286,15.9999,15.9999,77612.0
2018-09-19 12:30:00,16.73,16.75,16.71,16.73,132136.0,15.9999,16.0191,15.9808,15.9999,132136.0
2018-09-19 12:35:00,16.73,16.73,16.64,16.66,358808.0,15.9999,15.9999,15.9139,15.933,358808.0
2018-09-19 12:40:00,16.65,16.69,16.64,16.68,148840.0,15.9234,15.9617,15.9139,15.9521,148840.0
2018-09-19 12:45:00,16.69,16.69,16.67,16.69,284736.0,15.9617,15.9617,15.9426,15.9617,284736.0
2018-09-19 12:50:00,16.7,16.72,16.69,16.72,154392.0,15.9713,15.9904,15.9617,15.9904,154392.0
2018-09-19 12:55:00,16.73,16.75,16.72,16.75,172176.0,15.9999,16.0191,15.9904,16.0191,172176.0
2018-09-19 13:00:00,16.74,16.74,16.71,16.71,66948.0,16.0095,16.0095,15.9808,15.9808,66948.0
2018-09-19 13:05:00,16.71,16.71,16.67,16.68,120144.0,15.9808,15.9808,15.9426,15.9521,120144.0
2018-09-19 13:10:00,16.69,16.71,16.69,16.69,32240.0,15.9617,15.9808,15.9617,15.9617,32240.0
2018-09-19 13:15:00,16.69,16.74,16.69,16.7,534216.0,15.9617,16.0095,15.9617,15.9713,534216.0
2018-09-19 13:20:00,16.7,16.71,16.68,16.69,96460.0,15.9713,15.9808,15.9521,15.9617,96460.0
2018-09-19 13:25:00,16.69,16.7,16.66,16.7,194468.0,15.9617,15.9713,15.933,15.9713,194468.0
2018-09-19 13:30:00,16.68,16.72,16.68,16.7,81356.0,15.9521,15.9904,15.9521,15.9713,81356.0
2018-09-19 13:35:00,16.68,16.74,16.68,16.73,127856.0,15.9521,16.0095,15.9521,15.9999,127856.0
2018-09-19 13:40:00,16.73,16.75,16.72,16.74,319368.0,15.9999,16.0191,15.9904,16.0095,319368.0
2018-09-19 13:45:00,16.74,16.74,16.72,16.73,72644.0,16.0095,16.0095,15.9904,15.9999,72644.0
2018-09-19 13:50:00,16.74,16.77,16.73,16.77,193752.0,16.0095,16.0382,15.9999,16.0382,193752.0
2018-09-19 13:55:00,16.77,16.78,16.75,16.77,158644.0,16.0382,16.0478,16.0191,16.0382,158644.0
2018-09-19 14:00:00,16.76,16.78,16.76,16.76,73756.0,16.0286,16.0478,16.0286,16.0286,73756.0
2018-09-19 14:05:00,16.77,16.77,16.74,16.75,315072.0,16.0382,16.0382,16.0095,16.0191,315072.0
2018-09-19 14:10:00,16.76,16.8,16.75,16.79,111444.0,16.0286,16.0669,16.0191,16.0573,111444.0
2018-09-19 14:15:00,16.79,16.81,16.79,16.8,138172.0,16.0573,16.0765,16.0573,16.0669,138172.0
2018-09-19 14:20:00,16.8,16.81,16.79,16.81,115032.0,16.0669,16.0765,16.0573,16.0765,115032.0
2018-09-19 14:25:00,16.81,16.81,16.8,16.8,106424.0,16.0765,16.0765,16.0669,16.0669,106424.0
2018-09-19 14:30:00,16.8,16.81,16.78,16.78,124860.0,16.0669,16.0765,16.0478,16.0478,124860.0
2018-09-19 14:35:00,16.78,16.8,16.78,16.79,99200.0,16.0478,16.0669,16.0478,16.0573,99200.0
2018-09-19 14:40:00,16.79,16.8,16.77,16.77,67996.0,16.0573,16.0669,16.0382,16.0382,67996.0
2018-09-19 14:45:00,16.77,16.79,16.77,16.79,78820.0,16.0382,16.0573,16.0382,16.0573,78820.0
2018-09-19 14:50:00,16.79,16.8,16.78,16.79,105752.0,16.0573,16.0669,16.0478,16.0573,105752.0
2018-09-19 14:55:00,16.79,16.8,16.76,16.77,174460.0,16.0573,16.0669,16.0286,16.0382,174460.0
2018-09-19 15:00:00,16.76,16.8,16.76,16.79,81416.0,16.0286,16.0669,16.0286,16.0573,81416.0
2018-09-19 15:05:00,16.79,16.8,16.78,16.79,115300.0,16.0573,16.0669,16.0478,16.0573,115300.0
2018-09-19 15:10:00,16.79,16.8,16.77,16.79,195640.0,16.0573,16.0669,16.0382,16.0573,195640.0
2018-09-19 15:15:00,16.8,16.8,16.77,16.79,243868.0,16.0669,16.0669,16.0382,16.0573,243868.0
2018-09-19 15:20:00,16.8,16.86,16.79,16.86,712756.0,16.0669,16.1243,16.0573,16.1243,712756.0
2018-09-19 15:25:00,16.85,16.88,16.85,16.87,360036.0,16.1147,16.1434,16.1147,16.1338,360036.0
2018-09-19 15:30:00,16.86,16.89,16.86,16.87,377360.0,16.1243,16.153,16.1243,16.1338,377360.0
2018-09-19 15:35:00,16.88,16.9,16.87,16.89,171616.0,16.1434,16.1625,16.1338,16.153,171616.0
2018-09-19 15:40:00,16.89,16.93,16.89,16.92,588848.0,16.153,16.1912,16.153,16.1817,588848.0
2018-09-19 15:45:00,16.92,16.92,16.9,16.91,216752.0,16.1817,16.1817,16.1625,16.1721,216752.0
2018-09-19 15:50:00,16.92,16.93,16.9,16.91,493656.0,16.1817,16.1912,16.1625,16.1721,493656.0
2018-09-19 15:55:00,16.91,16.91,16.88,16.88,601496.0,16.1721,16.1721,16.1434,16.1434,601496.0
2018-09-20 09:30:00,17.21,17.28,17.09,17.1,3291160.0,16.459,16.5259,16.3442,16.3538,3291160.0
2018-09-20 09:35:00,17.1,17.23,17.09,17.19,1357184.0,16.3538,16.4781,16.3442,16.4399,1357184.0
2018-09-20 09:40:00,17.2,17.32,17.17,17.29,1218644.0,16.4494,16.5642,16.4207,16.5355,1218644.0
2018-09-20 09:45:00,17.29,17.32,17.25,17.27,963296.0,16.5355,16.5642,16.4973,16.5164,963296.0
2018-09-20 09:50:00,17.27,17.29,17.17,17.22,795516.0,16.5164,16.5355,16.4207,16.4686,795516.0
2018-09-20 09:55:00,17.22,17.3,17.21,17.29,828116.0,16.4686,16.5451,16.459,16.5355,828116.0
2018-09-20 10:00:00,17.29,17.41,17.29,17.4,1409432.0,16.5355,16.6503,16.5355,16.6407,1409432.0
2018-09-20 10:05:00,17.4,17.42,17.38,17.38,581732.0,16.6407,16.6598,16.6216,16.6216,581732.0
2018-09-20 10:10:00,17.39,17.41,17.37,17.4,529124.0,16.6311,16.6503,16.612,16.6407,529124.0
2018-09-20 10:15:00,17.4,17.41,17.38,17.4,400076.0,16.6407,16.6503,16.6216,16.6407,400076.0
2018-09-20 10:20:00,17.4,17.47,17.4,17.43,1086980.0,16.6407,16.7077,16.6407,16.6694,1086980.0
2018-09-20 10:25:00,17.43,17.44,17.35,17.36,503120.0,16.6694,16.679,16.5929,16.6025,503120.0
2018-09-20 10:30:00,17.36,17.39,17.36,17.37,417224.0,16.6025,16.6311,16.6025,16.612,417224.0
2018-09-20 10:35:00,17.36,17.37,17.31,17.36,685732.0,16.6025,16.612,16.5546,16.6025,685732.0
2018-09-20 10:40:00,17.36,17.41,17.36,17.41,440312.0,16.6025,16.6503,16.6025,16.6503,440312.0
2018-09-20 10:45:00,17.41,17.43,17.36,17.36,296684.0,16.6503,16.6694,16.6025,16.6025,296684.0
2018-09-20 10:50:00,17.36,17.38,17.31,17.33,409812.0,16.6025,16.6216,16.5546,16.5738,409812.0
2018-09-20 10:55:00,17.33,17.36,17.31,17.32,207212.0,16.5738,16.6025,16.5546,16.5642,207212.0
2018-09-20 11:00:00,17.33,17.38,17.32,17.36,221204.0,16.5738,16.6216,16.5642,16.6025,221204.0
2018-09-20 11:05:00,17.36,17.4,17.35,17.38,230816.0,16.6025,16.6407,16.5929,16.6216,230816.0
2018-09-20 11:10:00,17.38,17.38,17.33,17.34,203888.0,16.6216,16.6216,16.5738,16.5833,203888.0
2018-09-20 11:15:00,17.34,17.35,17.31,17.34,272556.0,16.5833,16.5929,16.5546,16.5833,272556.0
2018-09-20 11:20:00,17.35,17.39,17.33,17.38,195668.0,16.5929,16.6311,16.5738,16.6216,195668.0
2018-09-20 11:25:00,17.38,17.38,17.35,17.37,93940.0,16.6216,16.6216,16.5929,16.612,93940.0
2018-09-20 11:30:00,17.38,17.43,17.36,17.41,371840.0,16.6216,16.6694,16.6025,16.6503,371840.0
2018-09-20 11:35:00,17.41,17.45,17.4,17.41,379600.0,16.6503,16.6885,16.6407,16.6503,379600.0
2018-09-20 11:40:00,17.42,17.47,17.42,17.46,230716.0,16.6598,16.7077,16.6598,16.6981,230716.0
2018-09-20 11:45:00,17.46,17.48,17.41,17.41,882424.0,16.6981,16.7172,16.6503,16.6503,882424.0
2018-09-20 11:50:00,17.42,17.42,17.39,17.4,197888.0,16.6598,16.6598,16.6311,16.6407,197888.0
2018-09-20 11:55:00,17.41,17.41,17.38,17.41,176708.0,16.6503,16.6503,16.6216,16.6503,176708.0
2018-09-20 12:00:00,17.41,17.41,17.33,17.34,296184.0,16.6503,16.6503,16.5738,16.5833,296184.0
2018-09-20 12:05:00,17.35,17.37,17.33,17.36,184384.0,16.5929,16.612,16.5738,16.6025,184384.0
2018-09-20 12:10:00,17.36,17.37,17.35,17.35,93840.0,16.6025,16.612,16.5929,16.5929,93840.0
2018-09-20 12:15:00,17.35,17.38,17.35,17.37,233848.0,16.5929,16.6216,16.5929,16.612,233848.0
2018-09-20 12:20:00,17.36,17.4,17.36,17.39,123048.0,16.6025,16.6407,16.6025,16.6311,123048.0
2018-09-20 12:25:00,17.39,17.4,17.38,17.39,359140.0,16.6311,16.6407,16.6216,16.6311,359140.0
2018-09-20 12:30:00,17.4,17.4,17.36,17.36,168168.0,16.6407,16.6407,16.6025,16.6025,168168.0
2018-09-20 12:35:00,17.37,17.41,17.36,17.41,207620.0,16.612,16.6503,16.6025,16.6503,207620.0
2018-09-20 12:40:00,17.41,17.42,17.37,17.42,249832.0,16.6503,16.6598,16.612,16.6598,249832.0
2018-09-20 12:45:00,17.41,17.43,17.4,17.42,159016.0,16.6503,16.6694,16.6407,16.6598,159016.0
2018-09-20 12:50:00,17.42,17.45,17.42,17.43,188260.0,16.6598,16.6885,16.6598,16.6694,188260.0
2018-09-20 12:55:00,17.44,17.45,17.43,17.43,182120.0,16.679,16.6885,16.6694,16.6694,182120.0
2018-09-20 13:00:00,17.43,17.44,17.42,17.44,89276.0,16.6694,16.679,16.6598,16.679,89276.0
2018-09-20 13:05:00,17.44,17.45,17.43,17.44,134088.0,16.679,16.6885,16.6694,16.679,134088.0
2018-09-20 13:10:00,17.44,17.45,17.42,17.43,72752.0,16.679,16.6885,16.6598,16.6694,72752.0
2018-09-20 13:15:00,17.43,17.44,17.42,17.43,68520.0,16.6694,16.679,16.6598,16.6694,68520.0
2018-09-20 13:20:00,17.43,17.44,17.42,17.42,67888.0,16.6694,16.679,16.6598,16.6598,67888.0
2018-09-20 13:25:00,17.43,17.43,17.41,17.42,131136.0,16.6694,16.6694,16.6503,16.6598,131136.0
2018-09-20 13:30:00,17.42,17.45,17.42,17.44,120288.0,16.6598,16.6885,16.6598,16.679,120288.0
2018-09-20 13:35:00,17.44,17.44,17.43,17.43,93836.0,16.679,16.679,16.6694,16.6694,93836.0
2018-09-20 13:40:00,17.43,17.43,17.41,17.41,106816.0,16.6694,16.6694,16.6503,16.6503,106816.0
2018-09-20 13:45:00,17.41,17.42,17.37,17.41,318116.0,16.6503,16.6598,16.612,16.6503,318116.0
2018-09-20 13:50:00,17.41,17.42,17.39,17.4,69128.0,16.6503,16.6598,16.6311,16.6407,69128.0
2018-09-20 13:55:00,17.42,17.44,17.41,17.43,159312.0,16.6598,16.679,16.6503,16.6694,159312.0
2018-09-20 14:00:00,17.43,17.44,17.42,17.43,229680.0,16.6694,16.679,16.6598,16.6694,229680.0
2018-09-20 14:05:00,17.43,17.44,17.41,17.42,30912.0,16.6694,16.679,16.6503,16.6598,30912.0
2018-09-20 14:10:00,17.43,17.43,17.4,17.41,51440.0,16.6694,16.6694,16.6407,16.6503,51440.0
2018-09-20 14:15:00,17.41,17.41,17.39,17.41,133748.0,16.6503,16.6503,16.6311,16.6503,133748.0
2018-09-20 14:20:00,17.4,17.41,17.37,17.37,262060.0,16.6407,16.6503,16.612,16.612,262060.0
2018-09-20 14:25:00,17.37,17.41,17.37,17.4,299968.0,16.612,16.6503,16.612,16.6407,299968.0
2018-09-20 14:30:00,17.4,17.41,17.4,17.4,179148.0,16.6407,16.6503,16.6407,16.6407,179148.0
2018-09-20 14:35:00,17.4,17.42,17.39,17.4,236940.0,16.6407,16.6598,16.6311,16.6407,236940.0
2018-09-20 14:40:00,17.4,17.41,17.38,17.41,112496.0,16.6407,16.6503,16.6216,16.6503,112496.0
2018-09-20 14:45:00,17.41,17.43,17.41,17.43,130828.0,16.6503,16.6694,16.6503,16.6694,130828.0
2018-09-20 14:50:00,17.43,17.44,17.43,17.44,173424.0,16.6694,16.679,16.6694,16.679,173424.0
2018-09-20 14:55:00,17.43,17.44,17.43,17.44,119760.0,16.6694,16.679,16.6694,16.679,119760.0
2018-09-20 15:00:00,17.44,17.46,17.43,17.45,285712.0,16.679,16.6981,16.6694,16.6885,285712.0
2018-09-20 15:05:00,17.45,17.47,17.45,17.46,171560.0,16.6885,16.7077,16.6885,16.6981,171560.0
2018-09-20 15:10:00,17.46,17.5,17.46,17.49,509056.0,16.6981,16.7363,16.6981,16.7268,509056.0
2018-09-20 15:15:00,17.49,17.5,17.46,17.46,330372.0,16.7268,16.7363,16.6981,16.6981,330372.0
2018-09-20 15:20:00,17.46,17.47,17.44,17.45,140936.0,16.6981,16.7077,16.679,16.6885,140936.0
2018-09-20 15:25:00,17.45,17.47,17.45,17.47,141928.0,16.6885,16.7077,16.6885,16.7077,141928.0
2018-09-20 15:30:00,17.47,17.47,17.46,17.47,258452.0,16.7077,16.7077,16.6981,16.7077,258452.0
2018-09-20 15:35:00,17.47,17.48,17.45,17.46,204132.0,16.7077,16.7172,16.6885,16.6981,204132.0
2018-09-20 15:40:00,17.46,17.46,17.42,17.43,314628.0,16.6981,16.6981,16.6598,16.6694,314628.0
2018-09-20 15:45:00,17.43,17.45,17.42,17.44,381800.0,16.6694,16.6885,16.6598,16.679,381800.0
2018-09-20 15:50:00,17.43,17.43,17.41,17.43,369156.0,16.6694,16.6694,16.6503,16.6694,369156.0
2018-09-20 15:55:00,17.43,17.43,17.4,17.41,731540.0,16.6694,16.6694,16.6407,16.6503,731540.0
2018-09-21 09:30:00,17.57,17.6,17.51,17.58,1722820.0,16.8033,16.832,16.7459,16.8129,1722820.0
2018-09-21 09:35:00,17.58,17.63,17.54,17.63,1219000.0,16.8129,16.8607,16.7746,16.8607,1219000.0
2018-09-21 09:40:00,17.63,17.65,17.57,17.58,784484.0,16.8607,16.8798,16.8033,16.8129,784484.0
2018-09-21 09:45:00,17.59,17.62,17.56,17.58,510596.0,16.8224,16.8511,16.7937,16.8129,510596.0
2018-09-21 09:50:00,17.58,17.6,17.46,17.5,914320.0,16.8129,16.832,16.6981,16.7363,914320.0
2018-09-21 09:55:00,17.5,17.55,17.49,17.49,599812.0,16.7363,16.7842,16.7268,16.7268,599812.0
2018-09-21 10:00:00,17.49,17.5,17.45,17.47,577232.0,16.7268,16.7363,16.6885,16.7077,577232.0
2018-09-21 10:05:00,17.48,17.53,17.45,17.53,463452.0,16.7172,16.765,16.6885,16.765,463452.0
2018-09-21 10:10:00,17.53,17.53,17.48,17.5,314600.0,16.765,16.765,16.7172,16.7363,314600.0
2018-09-21 10:15:00,17.5,17.52,17.46,17.48,393888.0,16.7363,16.7555,16.6981,16.7172,393888.0
2018-09-21 10:20:00,17.48,17.49,17.34,17.38,1410712.0,16.7172,16.7268,16.5833,16.6216,1410712.0
2018-09-21 10:25:00,17.37,17.38,17.32,17.32,701304.0,16.612,16.6216,16.5642,16.5642,701304.0
2018-09-21 10:30:00,17.32,17.32,17.28,17.3,730812.0,16.5642,16.5642,16.5259,16.5451,730812.0
2018-09-21 10:35:00,17.29,17.35,17.29,17.33,592788.0,16.5355,16.5929,16.5355,16.5738,592788.0
2018-09-21 10:40:00,17.34,17.36,17.3,17.32,293540.0,16.5833,16.6025,16.5451,16.5642,293540.0
2018-09-21 10:45:00,17.31,17.35,17.29,17.32,323636.0,16.5546,16.5929,16.5355,16.5642,323636.0
2018-09-21 10:50:00,17.31,17.34,17.29,17.31,132936.0,16.5546,16.5833,16.5355,16.5546,132936.0
2018-09-21 10:55:00,17.31,17.33,17.3,17.32,184700.0,16.5546,16.5738,16.5451,16.5642,184700.0
2018-09-21 11:00:00,17.31,17.33,17.24,17.3,961856.0,16.5546,16.5738,16.4877,16.5451,961856.0
2018-09-21 11:05:00,17.3,17.35,17.28,17.34,457104.0,16.5451,16.5929,16.5259,16.5833,457104.0
2018-09-21 11:10:00,17.33,17.39,17.33,17.36,859540.0,16.5738,16.6311,16.5738,16.6025,859540.0
2018-09-21 11:15:00,17.36,17.39,17.36,17.37,265276.0,16.6025,16.6311,16.6025,16.612,265276.0
2018-09-21 11:20:00,17.37,17.4,17.36,17.4,243176.0,16.612,16.6407,16.6025,16.6407,243176.0
2018-09-21 11:25:00,17.4,17.43,17.39,17.43,316688.0,16.6407,16.6694,16.6311,16.6694,316688.0
2018-09-21 11:30:00,17.42,17.44,17.4,17.42,269020.0,16.6598,16.679,16.6407,16.6598,269020.0
2018-09-21 11:35:00,17.42,17.42,17.4,17.42,223240.0,16.6598,16.6598,16.6407,16.6598,223240.0
2018-09-21 11:40:00,17.41,17.41,17.37,17.39,228280.0,16.6503,16.6503,16.612,16.6311,228280.0
2018-09-21 11:45:00,17.39,17.45,17.39,17.43,216168.0,16.6311,16.6885,16.6311,16.6694,216168.0
2018-09-21 11:50:00,17.43,17.44,17.4,17.43,119796.0,16.6694,16.679,16.6407,16.6694,119796.0
2018-09-21 11:55:00,17.43,17.44,17.4,17.42,126244.0,16.6694,16.679,16.6407,16.6598,126244.0
2018-09-21 12:00:00,17.42,17.44,17.41,17.42,137880.0,16.6598,16.679,16.6503,16.6598,137880.0
2018-09-21 12:05:00,17.42,17.46,17.41,17.46,241092.0,16.6598,16.6981,16.6503,16.6981,241092.0
2018-09-21 12:10:00,17.46,17.48,17.45,17.45,388764.0,16.6981,16.7172,16.6885,16.6885,388764.0
2018-09-21 12:15:00,17.45,17.46,17.41,17.42,271540.0,16.6885,16.6981,16.6503,16.6598,271540.0
2018-09-21 12:20:00,17.43,17.43,17.4,17.42,204228.0,16.6694,16.6694,16.6407,16.6598,204228.0
2018-09-21 12:25:00,17.42,17.46,17.39,17.39,376232.0,16.6598,16.6981,16.6311,16.6311,376232.0
2018-09-21 12:30:00,17.39,17.41,17.34,17.34,316448.0,16.6311,16.6503,16.5833,16.5833,316448.0
2018-09-21 12:35:00,17.35,17.37,17.33,17.37,203940.0,16.5929,16.612,16.5738,16.612,203940.0
2018-09-21 12:40:00,17.37,17.37,17.34,17.34,122612.0,16.612,16.612,16.5833,16.5833,122612.0
2018-09-21 12:45:00,17.35,17.39,17.35,17.38,173736.0,16.5929,16.6311,16.5929,16.6216,173736.0
2018-09-21 12:50:00,17.38,17.39,17.36,17.38,201388.0,16.6216,16.6311,16.6025,16.6216,201388.0
2018-09-21 12:55:00,17.38,17.38,17.35,17.37,73236.0,16.6216,16.6216,16.5929,16.612,73236.0
2018-09-21 13:00:00,17.36,17.38,17.36,17.36,55528.0,16.6025,16.6216,16.6025,16.6025,55528.0
2018-09-21 13:05:00,17.36,17.38,17.35,17.35,61472.0,16.6025,16.6216,16.5929,16.5929,61472.0
2018-09-21 13:10:00,17.35,17.36,17.33,17.33,189872.0,16.5929,16.6025,16.5738,16.5738,189872.0
2018-09-21 13:15:00,17.33,17.36,17.33,17.36,104816.0,16.5738,16.6025,16.5738,16.6025,104816.0
2018-09-21 13:20:00,17.35,17.36,17.34,17.35,114288.0,16.5929,16.6025,16.5833,16.5929,114288.0
2018-09-21 13:25:00,17.35,17.35,17.32,17.32,154176.0,16.5929,16.5929,16.5642,16.5642,154176.0
2018-09-21 13:30:00,17.32,17.34,17.32,17.33,116656.0,16.5642,16.5833,16.5642,16.5738,116656.0
2018-09-21 13:35:00,17.33,17.33,17.3,17.32,227880.0,16.5738,16.5738,16.5451,16.5642,227880.0
2018-09-21 13:40:00,17.32,17.32,17.3,17.32,46012.0,16.5642,16.5642,16.5451,16.5642,46012.0
2018-09-21 13:45:00,17.31,17.32,17.3,17.3,121600.0,16.5546,16.5642,16.5451,16.5451,121600.0
2018-09-21 13:50:00,17.3,17.32,17.28,17.31,145620.0,16.5451,16.5642,16.5259,16.5546,145620.0
2018-09-21 13:55:00,17.31,17.33,17.31,17.33,117952.0,16.5546,16.5738,16.5546,16.5738,117952.0
2018-09-21 14:00:00,17.33,17.33,17.31,17.31,118200.0,16.5738,16.5738,16.5546,16.5546,118200.0
2018-09-21 14:05:00,17.3,17.32,17.3,17.3,82896.0,16.5451,16.5642,16.5451,16.5451,82896.0
2018-09-21 14:10:00,17.31,17.31,17.22,17.23,715848.0,16.5546,16.5546,16.4686,16.4781,715848.0
2018-09-21 14:15:00,17.23,17.25,17.22,17.24,273720.0,16.4781,16.4973,16.4686,16.4877,273720.0
2018-09-21 14:20:00,17.24,17.27,17.24,17.25,144688.0,16.4877,16.5164,16.4877,16.4973,144688.0
2018-09-21 14:25:00,17.25,17.28,17.25,17.28,323852.0,16.4973,16.5259,16.4973,16.5259,323852.0
2018-09-21 14:30:00,17.27,17.28,17.27,17.27,239808.0,16.5164,16.5259,16.5164,16.5164,239808.0
2018-09-21 14:35:00,17.27,17.3,17.27,17.29,223940.0,16.5164,16.5451,16.5164,16.5355,223940.0
2018-09-21 14:40:00,17.29,17.29,17.24,17.24,128764.0,16.5355,16.5355,16.4877,16.4877,128764.0
2018-09-21 14:45:00,17.24,17.26,17.23,17.23,129736.0,16.4877,16.5068,16.4781,16.4781,129736.0
2018-09-21 14:50:00,17.23,17.24,17.18,17.19,549908.0,16.4781,16.4877,16.4303,16.4399,549908.0
2018-09-21 14:55:00,17.19,17.21,17.18,17.19,194712.0,16.4399,16.459,16.4303,16.4399,194712.0
2018-09-21 15:00:00,17.19,17.2,17.18,17.18,246604.0,16.4399,16.4494,16.4303,16.4303,246604.0
2018-09-21 15:05:00,17.18,17.2,17.16,17.18,268012.0,16.4303,16.4494,16.4112,16.4303,268012.0
2018-09-21 15:10:00,17.18,17.2,17.17,17.2,234456.0,16.4303,16.4494,16.4207,16.4494,234456.0
2018-09-21 15:15:00,17.19,17.19,17.15,17.16,300248.0,16.4399,16.4399,16.4016,16.4112,300248.0
2018-09-21 15:20:00,17.16,17.18,17.15,17.17,110856.0,16.4112,16.4303,16.4016,16.4207,110856.0
2018-09-21 15:25:00,17.17,17.18,17.15,17.16,139460.0,16.4207,16.4303,16.4016,16.4112,139460.0
2018-09-21 15:30:00,17.16,17.16,17.14,17.14,224092.0,16.4112,16.4112,16.3921,16.3921,224092.0
2018-09-21 15:35:00,17.14,17.14,17.11,17.12,426904.0,16.3921,16.3921,16.3634,16.3729,426904.0
2018-09-21 15:40:00,17.12,17.12,17.08,17.09,426580.0,16.3729,16.3729,16.3347,16.3442,426580.0
2018-09-21 15:45:00,17.09,17.13,17.09,17.09,326368.0,16.3442,16.3825,16.3442,16.3442,326368.0
2018-09-21 15:50:00,17.09,17.18,17.08,17.17,626788.0,16.3442,16.4303,16.3347,16.4207,626788.0
2018-09-21 15:55:00,17.17,17.17,17.09,17.14,874788.0,16.4207,16.4207,16.3442,16.3921,874788.0
2018-09-24 09:30:00,16.78,16.8,16.56,16.61,3509712.0,16.0478,16.0669,15.8374,15.8852,3509712.0
2018-09-24 09:35:00,16.61,16.77,16.6,16.76,1211096.0,15.8852,16.0382,15.8756,16.0286,1211096.0
2018-09-24 09:40:00,16.76,16.84,16.73,16.83,712496.0,16.0286,16.1051,15.9999,16.0956,712496.0
2018-09-24 09:45:00,16.83,16.9,16.81,16.83,921848.0,16.0956,16.1625,16.0765,16.0956,921848.0
2018-09-24 09:50:00,16.82,16.88,16.82,16.86,405544.0,16.086,16.1434,16.086,16.1243,405544.0
2018-09-24 09:55:00,16.88,16.99,16.88,16.93,822268.0,16.1434,16.2486,16.1434,16.1912,822268.0
2018-09-24 10:00:00,16.93,16.97,16.88,16.95,618900.0,16.1912,16.2295,16.1434,16.2103,618900.0
2018-09-24 10:05:00,16.94,17.01,16.94,16.98,439688.0,16.2008,16.2677,16.2008,16.239,439688.0
2018-09-24 10:10:00,16.99,17.0,16.94,17.0,165156.0,16.2486,16.2582,16.2008,16.2582,165156.0
2018-09-24 10:15:00,17.0,17.0,16.93,16.93,236944.0,16.2582,16.2582,16.1912,16.1912,236944.0
2018-09-24 10:20:00,16.93,16.95,16.89,16.9,140136.0,16.1912,16.2103,16.153,16.1625,140136.0
2018-09-24 10:25:00,16.9,16.96,16.88,16.93,286304.0,16.1625,16.2199,16.1434,16.1912,286304.0
2018-09-24 10:30:00,16.93,17.02,16.88,17.0,275320.0,16.1912,16.2773,16.1434,16.2582,275320.0
2018-09-24 10:35:00,17.0,17.05,16.91,16.92,569660.0,16.2582,16.306,16.1721,16.1817,569660.0
2018-09-24 10:40:00,16.91,16.95,16.85,16.9,643560.0,16.1721,16.2103,16.1147,16.1625,643560.0
2018-09-24 10:45:00,16.91,16.95,16.87,16.88,302600.0,16.1721,16.2103,16.1338,16.1434,302600.0
2018-09-24 10:50:00,16.87,16.92,16.87,16.88,200836.0,16.1338,16.1817,16.1338,16.1434,200836.0
2018-09-24 10:55:00,16.87,16.97,16.86,16.97,512024.0,16.1338,16.2295,16.1243,16.2295,512024.0
2018-09-24 11:00:00,16.97,17.0,16.94,16.96,212060.0,16.2295,16.2582,16.2008,16.2199,212060.0
2018-09-24 11:05:00,16.95,16.98,16.93,16.94,172716.0,16.2103,16.239,16.1912,16.2008,172716.0
2018-09-24 11:10:00,16.93,16.96,16.9,16.94,204212.0,16.1912,16.2199,16.1625,16.2008,204212.0
2018-09-24 11:15:00,16.96,17.05,16.96,17.05,500736.0,16.2199,16.306,16.2199,16.306,500736.0
2018-09-24 11:20:00,17.05,17.14,17.05,17.13,1040276.0,16.306,16.3921,16.306,16.3825,1040276.0
2018-09-24 11:25:00,17.14,17.19,17.13,17.14,632752.0,16.3921,16.4399,16.3825,16.3921,632752.0
2018-09-24 11:30:00,17.15,17.18,17.14,17.15,293388.0,16.4016,16.4303,16.3921,16.4016,293388.0
2018-09-24 11:35:00,17.16,17.16,17.12,17.13,196748.0,16.4112,16.4112,16.3729,16.3825,196748.0
2018-09-24 11:40:00,17.15,17.16,17.11,17.13,185036.0,16.4016,16.4112,16.3634,16.3825,185036.0
2018-09-24 11:45:00,17.12,17.14,17.11,17.11,105916.0,16.3729,16.3921,16.3634,16.3634,105916.0
2018-09-24 11:50:00,17.11,17.15,17.11,17.15,156848.0,16.3634,16.4016,16.3634,16.4016,156848.0
2018-09-24 11:55:00,17.14,17.16,17.13,17.14,147312.0,16.3921,16.4112,16.3825,16.3921,147312.0
2018-09-24 12:00:00,17.14,17.16,17.13,17.14,200736.0,16.3921,16.4112,16.3825,16.3921,200736.0
2018-09-24 12:05:00,17.14,17.15,17.07,17.08,254884.0,16.3921,16.4016,16.3251,16.3347,254884.0
2018-09-24 12:10:00,17.08,17.11,17.07,17.09,114112.0,16.3347,16.3634,16.3251,16.3442,114112.0
2018-09-24 12:15:00,17.09,17.11,17.08,17.1,91172.0,16.3442,16.3634,16.3347,16.3538,91172.0
2018-09-24 12:20:00,17.1,17.1,17.08,17.1,80932.0,16.3538,16.3538,16.3347,16.3538,80932.0
2018-09-24 12:25:00,17.1,17.1,17.08,17.09,65368.0,16.3538,16.3538,16.3347,16.3442,65368.0
2018-09-24 12:30:00,17.09,17.1,17.07,17.07,57980.0,16.3442,16.3538,16.3251,16.3251,57980.0
2018-09-24 12:35:00,17.07,17.1,17.07,17.1,42440.0,16.3251,16.3538,16.3251,16.3538,42440.0
2018-09-24 12:40:00,17.1,17.15,17.09,17.15,235048.0,16.3538,16.4016,16.3442,16.4016,235048.0
2018-09-24 12:45:00,17.15,17.17,17.12,17.16,344800.0,16.4016,16.4207,16.3729,16.4112,344800.0
2018-09-24 12:50:00,17.16,17.17,17.08,17.08,255940.0,16.4112,16.4207,16.3347,16.3347,255940.0
2018-09-24 12:55:00,17.08,17.08,17.05,17.07,232652.0,16.3347,16.3347,16.306,16.3251,232652.0
2018-09-24 13:00:00,17.09,17.1,17.07,17.07,168820.0,16.3442,16.3538,16.3251,16.3251,168820.0
2018-09-24 13:05:00,17.07,17.1,17.07,17.09,119180.0,16.3251,16.3538,16.3251,16.3442,119180.0
2018-09-24 13:10:00,17.09,17.1,17.08,17.09,59224.0,16.3442,16.3538,16.3347,16.3442,59224.0
2018-09-24 13:15:00,17.09,17.11,17.08,17.11,46864.0,16.3442,16.3634,16.3347,16.3634,46864.0
2018-09-24 13:20:00,17.13,17.16,17.12,17.14,245392.0,16.3825,16.4112,16.3729,16.3921,245392.0
2018-09-24 13:25:00,17.14,17.14,17.11,17.11,105580.0,16.3921,16.3921,16.3634,16.3634,105580.0
2018-09-24 13:30:00,17.11,17.14,17.11,17.13,29724.0,16.3634,16.3921,16.3634,16.3825,29724.0
2018-09-24 13:35:00,17.13,17.16,17.13,17.15,96048.0,16.3825,16.4112,16.3825,16.4016,96048.0
2018-09-24 13:40:00,17.16,17.23,17.16,17.22,520924.0,16.4112,16.4781,16.4112,16.4686,520924.0
2018-09-24 13:45:00,17.22,17.23,17.21,17.22,212524.0,16.4686,16.4781,16.459,16.4686,212524.0
2018-09-24 13:50:00,17.21,17.22,17.21,17.22,143212.0,16.459,16.4686,16.459,16.4686,143212.0
2018-09-24 13:55:00,17.21,17.25,17.21,17.23,246364.0,16.459,16.4973,16.459,16.4781,246364.0
2018-09-24 14:00:00,17.24,17.25,17.22,17.22,490820.0,16.4877,16.4973,16.4686,16.4686,490820.0
2018-09-24 14:05:00,17.23,17.23,17.21,17.22,80224.0,16.4781,16.4781,16.459,16.4686,80224.0
2018-09-24 14:10:00,17.23,17.24,17.22,17.23,162840.0,16.4781,16.4877,16.4686,16.4781,162840.0
2018-09-24 14:15:00,17.23,17.23,17.21,17.22,83016.0,16.4781,16.4781,16.459,16.4686,83016.0
2018-09-24 14:20:00,17.22,17.22,17.18,17.18,213584.0,16.4686,16.4686,16.4303,16.4303,213584.0
2018-09-24 14:25:00,17.18,17.2,17.17,17.18,182736.0,16.4303,16.4494,16.4207,16.4303,182736.0
2018-09-24 14:30:00,17.18,17.2,17.18,17.18,114644.0,16.4303,16.4494,16.4303,16.4303,114644.0
2018-09-24 14:35:00,17.19,17.2,17.17,17.19,105404.0,16.4399,16.4494,16.4207,16.4399,105404.0
2018-09-24 14:40:00,17.2,17.21,17.19,17.2,46796.0,16.4494,16.459,16.4399,16.4494,46796.0
2018-09-24 14:45:00,17.2,17.21,17.19,17.2,47252.0,16.4494,16.459,16.4399,16.4494,47252.0
2018-09-24 14:50:00,17.19,17.23,17.19,17.23,17208.0,16.4399,16.4781,16.4399,16.4781,17208.0
2018-09-24 14:55:00,17.23,17.23,17.19,17.2,122264.0,16.4781,16.4781,16.4399,16.4494,122264.0
2018-09-24 15:00:00,17.19,17.22,17.18,17.21,56520.0,16.4399,16.4686,16.4303,16.459,56520.0
2018-09-24 15:05:00,17.21,17.26,17.21,17.24,163796.0,16.459,16.5068,16.459,16.4877,163796.0
2018-09-24 15:10:00,17.24,17.25,17.23,17.23,61188.0,16.4877,16.4973,16.4781,16.4781,61188.0
2018-09-24 15:15:00,17.23,17.24,17.22,17.24,218352.0,16.4781,16.4877,16.4686,16.4877,218352.0
2018-09-24 15:20:00,17.23,17.25,17.23,17.24,58252.0,16.4781,16.4973,16.4781,16.4877,58252.0
2018-09-24 15:25:00,17.24,17.25,17.23,17.23,181332.0,16.4877,16.4973,16.4781,16.4781,181332.0
2018-09-24 15:30:00,17.24,17.24,17.21,17.21,151396.0,16.4877,16.4877,16.459,16.459,151396.0
2018-09-24 15:35:00,17.22,17.24,17.21,17.23,51192.0,16.4686,16.4877,16.459,16.4781,51192.0
2018-09-24 15:40:00,17.23,17.26,17.23,17.25,249680.0,16.4781,16.5068,16.4781,16.4973,249680.0
2018-09-24 15:45:00,17.26,17.27,17.25,17.27,236844.0,16.5068,16.5164,16.4973,16.5164,236844.0
2018-09-24 15:50:00,17.27,17.28,17.24,17.25,350676.0,16.5164,16.5259,16.4877,16.4973,350676.0
2018-09-24 15:55:00,17.26,17.3,17.25,17.27,634088.0,16.5068,16.5451,16.4973,16.5164,634088.0
2018-09-25 09:30:00,17.25,17.3,17.16,17.16,1558424.0,16.4973,16.5451,16.4112,16.4112,1558424.0
2018-09-25 09:35:00,17.16,17.25,17.15,17.25,677636.0,16.4112,16.4973,16.4016,16.4973,677636.0
2018-09-25 09:40:00,17.23,17.27,17.17,17.22,480652.0,16.4781,16.5164,16.4207,16.4686,480652.0
2018-09-25 09:45:00,17.22,17.22,17.14,17.17,652172.0,16.4686,16.4686,16.3921,16.4207,652172.0
2018-09-25 09:50:00,17.16,17.24,17.16,17.2,412972.0,16.4112,16.4877,16.4112,16.4494,412972.0
2018-09-25 09:55:00,17.2,17.27,17.2,17.25,670492.0,16.4494,16.5164,16.4494,16.4973,670492.0
2018-09-25 10:00:00,17.25,17.29,17.22,17.25,596856.0,16.4973,16.5355,16.4686,16.4973,596856.0
2018-09-25 10:05:00,17.25,17.28,17.15,17.18,371472.0,16.4973,16.5259,16.4016,16.4303,371472.0
2018-09-25 10:10:00,17.18,17.22,17.15,17.22,312060.0,16.4303,16.4686,16.4016,16.4686,312060.0
2018-09-25 10:15:00,17.22,17.25,17.2,17.24,239340.0,16.4686,16.4973,16.4494,16.4877,239340.0
2018-09-25 10:20:00,17.24,17.24,17.17,17.18,252008.0,16.4877,16.4877,16.4207,16.4303,252008.0
2018-09-25 10:25:00,17.18,17.18,17.13,17.18,344924.0,16.4303,16.4303,16.3825,16.4303,344924.0
2018-09-25 10:30:00,17.18,17.23,17.17,17.23,112756.0,16.4303,16.4781,16.4207,16.4781,112756.0
2018-09-25 10:35:00,17.23,17.24,17.19,17.23,214364.0,16.4781,16.4877,16.4399,16.4781,214364.0
2018-09-25 10:40:00,17.23,17.28,17.23,17.26,372520.0,16.4781,16.5259,16.4781,16.5068,372520.0
2018-09-25 10:45:00,17.25,17.27,17.2,17.22,206884.0,16.4973,16.5164,16.4494,16.4686,206884.0
2018-09-25 10:50:00,17.2,17.2,17.17,17.18,205216.0,16.4494,16.4494,16.4207,16.4303,205216.0
2018-09-25 10:55:00,17.18,17.19,17.09,17.09,635876.0,16.4303,16.4399,16.3442,16.3442,635876.0
2018-09-25 11:00:00,17.09,17.16,17.08,17.16,432376.0,16.3442,16.4112,16.3347,16.4112,432376.0
2018-09-25 11:05:00,17.15,17.2,17.15,17.19,373836.0,16.4016,16.4494,16.4016,16.4399,373836.0
2018-09-25 11:10:00,17.19,17.25,17.18,17.24,210764.0,16.4399,16.4973,16.4303,16.4877,210764.0
2018-09-25 11:15:00,17.23,17.26,17.23,17.24,235144.0,16.4781,16.5068,16.4781,16.4877,235144.0
2018-09-25 11:20:00,17.25,17.26,17.23,17.25,223908.0,16.4973,16.5068,16.4781,16.4973,223908.0
2018-09-25 11:25:00,17.25,17.32,17.25,17.31,977484.0,16.4973,16.5642,16.4973,16.5546,977484.0
2018-09-25 11:30:00,17.31,17.34,17.3,17.33,457668.0,16.5546,16.5833,16.5451,16.5738,457668.0
2018-09-25 11:35:00,17.33,17.34,17.3,17.31,154756.0,16.5738,16.5833,16.5451,16.5546,154756.0
2018-09-25 11:40:00,17.31,17.34,17.31,17.33,232456.0,16.5546,16.5833,16.5546,16.5738,232456.0
2018-09-25 11:45:00,17.33,17.35,17.32,17.34,119248.0,16.5738,16.5929,16.5642,16.5833,119248.0
2018-09-25 11:50:00,17.33,17.37,17.33,17.36,284472.0,16.5738,16.612,16.5738,16.6025,284472.0
2018-09-25 11:55:00,17.36,17.36,17.33,17.34,162352.0,16.6025,16.6025,16.5738,16.5833,162352.0
2018-09-25 12:00:00,17.35,17.36,17.33,17.35,140712.0,16.5929,16.6025,16.5738,16.5929,140712.0
2018-09-25 12:05:00,17.35,17.36,17.33,17.36,97932.0,16.5929,16.6025,16.5738,16.6025,97932.0
2018-09-25 12:10:00,17.36,17.36,17.35,17.36,131892.0,16.6025,16.6025,16.5929,16.6025,131892.0
2018-09-25 12:15:00,17.35,17.35,17.32,17.33,128300.0,16.5929,16.5929,16.5642,16.5738,128300.0
2018-09-25 12:20:00,17.34,17.36,17.34,17.35,145860.0,16.5833,16.6025,16.5833,16.5929,145860.0
2018-09-25 12:25:00,17.36,17.36,17.33,17.34,209824.0,16.6025,16.6025,16.5738,16.5833,209824.0
2018-09-25 12:30:00,17.34,17.34,17.29,17.31,276016.0,16.5833,16.5833,16.5355,16.5546,276016.0
2018-09-25 12:35:00,17.31,17.31,17.28,17.29,172560.0,16.5546,16.5546,16.5259,16.5355,172560.0
2018-09-25 12:40:00,17.29,17.29,17.25,17.27,280764.0,16.5355,16.5355,16.4973,16.5164,280764.0
2018-09-25 12:45:00,17.26,17.29,17.25,17.29,263080.0,16.5068,16.5355,16.4973,16.5355,263080.0
2018-09-25 12:50:00,17.29,17.3,17.28,17.3,124756.0,16.5355,16.5451,16.5259,16.5451,124756.0
2018-09-25 12:55:00,17.3,17.3,17.27,17.28,79316.0,16.5451,16.5451,16.5164,16.5259,79316.0
2018-09-25 13:00:00,17.28,17.29,17.26,17.29,95952.0,16.5259,16.5355,16.5068,16.5355,95952.0
2018-09-25 13:05:00,17.29,17.33,17.29,17.3,169932.0,16.5355,16.5738,16.5355,16.5451,169932.0
2018-09-25 13:10:00,17.3,17.31,17.25,17.3,182840.0,16.5451,16.5546,16.4973,16.5451,182840.0
2018-09-25 13:15:00,17.3,17.31,17.29,17.31,198172.0,16.5451,16.5546,16.5355,16.5546,198172.0
2018-09-25 13:20:00,17.31,17.33,17.3,17.32,122532.0,16.5546,16.5738,16.5451,16.5642,122532.0
2018-09-25 13:25:00,17.32,17.33,17.31,17.32,87012.0,16.5642,16.5738,16.5546,16.5642,87012.0
2018-09-25 13:30:00,17.31,17.33,17.31,17.32,68624.0,16.5546,16.5738,16.5546,16.5642,68624.0
2018-09-25 13:35:00,17.31,17.34,17.31,17.34,116324.0,16.5546,16.5833,16.5546,16.5833,116324.0
2018-09-25 13:40:00,17.33,17.34,17.24,17.26,280192.0,16.5738,16.5833,16.4877,16.5068,280192.0
2018-09-25 13:45:00,17.27,17.3,17.25,17.3,199164.0,16.5164,16.5451,16.4973,16.5451,199164.0
2018-09-25 13:50:00,17.29,17.3,17.28,17.29,69736.0,16.5355,16.5451,16.5259,16.5355,69736.0
2018-09-25 13:55:00,17.3,17.31,17.29,17.31,125360.0,16.5451,16.5546,16.5355,16.5546,125360.0
2018-09-25 14:00:00,17.31,17.31,17.29,17.31,189716.0,16.5546,16.5546,16.5355,16.5546,189716.0
2018-09-25 14:05:00,17.31,17.31,17.3,17.3,143772.0,16.5546,16.5546,16.5451,16.5451,143772.0
2018-09-25 14:10:00,17.31,17.34,17.31,17.33,101680.0,16.5546,16.5833,16.5546,16.5738,101680.0
2018-09-25 14:15:00,17.33,17.33,17.32,17.32,29028.0,16.5738,16.5738,16.5642,16.5642,29028.0
2018-09-25 14:20:00,17.32,17.34,17.32,17.34,115816.0,16.5642,16.5833,16.5642,16.5833,115816.0
2018-09-25 14:25:00,17.34,17.34,17.33,17.34,48360.0,16.5833,16.5833,16.5738,16.5833,48360.0
2018-09-25 14:30:00,17.34,17.34,17.31,17.32,347728.0,16.5833,16.5833,16.5546,16.5642,347728.0
2018-09-25 14:35:00,17.32,17.33,17.3,17.33,54852.0,16.5642,16.5738,16.5451,16.5738,54852.0
2018-09-25 14:40:00,17.32,17.33,17.3,17.31,120120.0,16.5642,16.5738,16.5451,16.5546,120120.0
2018-09-25 14:45:00,17.31,17.32,17.29,17.3,63488.0,16.5546,16.5642,16.5355,16.5451,63488.0
2018-09-25 14:50:00,17.31,17.32,17.29,17.32,55428.0,16.5546,16.5642,16.5355,16.5642,55428.0
2018-09-25 14:55:00,17.31,17.33,17.31,17.32,136900.0,16.5546,16.5738,16.5546,16.5642,136900.0
2018-09-25 15:00:00,17.32,17.34,17.31,17.32,114008.0,16.5642,16.5833,16.5546,16.5642,114008.0
2018-09-25 15:05:00,17.32,17.32,17.3,17.31,40748.0,16.5642,16.5642,16.5451,16.5546,40748.0
2018-09-25 15:10:00,17.31,17.33,17.3,17.32,60920.0,16.5546,16.5738,16.5451,16.5642,60920.0
2018-09-25 15:15:00,17.32,17.32,17.3,17.31,33040.0,16.5642,16.5642,16.5451,16.5546,33040.0
2018-09-25 15:20:00,17.3,17.34,17.3,17.34,163840.0,16.5451,16.5833,16.5451,16.5833,163840.0
2018-09-25 15:25:00,17.34,17.36,17.34,17.36,306580.0,16.5833,16.6025,16.5833,16.6025,306580.0
2018-09-25 15:30:00,17.36,17.38,17.35,17.37,658236.0,16.6025,16.6216,16.5929,16.612,658236.0
2018-09-25 15:35:00,17.37,17.38,17.36,17.37,178204.0,16.612,16.6216,16.6025,16.612,178204.0
2018-09-25 15:40:00,17.37,17.37,17.35,17.35,220080.0,16.612,16.612,16.5929,16.5929,220080.0
2018-09-25 15:45:00,17.35,17.38,17.35,17.36,250788.0,16.5929,16.6216,16.5929,16.6025,250788.0
2018-09-25 15:50:00,17.35,17.36,17.34,17.35,344520.0,16.5929,16.6025,16.5833,16.5929,344520.0
2018-09-25 15:55:00,17.35,17.36,17.32,17.35,416724.0,16.5929,16.6025,16.5642,16.5929,416724.0
2018-09-26 09:30:00,17.36,17.52,17.35,17.49,1084856.0,16.6025,16.7555,16.5929,16.7268,1084856.0
2018-09-26 09:35:00,17.5,17.5,17.38,17.39,672232.0,16.7363,16.7363,16.6216,16.6311,672232.0
2018-09-26 09:40:00,17.4,17.49,17.38,17.49,633932.0,16.6407,16.7268,16.6216,16.7268,633932.0
2018-09-26 09:45:00,17.49,17.51,17.45,17.5,581640.0,16.7268,16.7459,16.6885,16.7363,581640.0
2018-09-26 09:50:00,17.5,17.51,17.46,17.47,355404.0,16.7363,16.7459,16.6981,16.7077,355404.0
2018-09-26 09:55:00,17.47,17.5,17.46,17.49,192380.0,16.7077,16.7363,16.6981,16.7268,192380.0
2018-09-26 10:00:00,17.49,17.55,17.49,17.54,1045272.0,16.7268,16.7842,16.7268,16.7746,1045272.0
2018-09-26 10:05:00,17.54,17.54,17.49,17.49,255216.0,16.7746,16.7746,16.7268,16.7268,255216.0
2018-09-26 10:10:00,17.48,17.48,17.41,17.43,592996.0,16.7172,16.7172,16.6503,16.6694,592996.0
2018-09-26 10:15:00,17.43,17.47,17.42,17.45,199216.0,16.6694,16.7077,16.6598,16.6885,199216.0
2018-09-26 10:20:00,17.45,17.5,17.43,17.48,145892.0,16.6885,16.7363,16.6694,16.7172,145892.0
2018-09-26 10:25:00,17.48,17.49,17.47,17.49,163528.0,16.7172,16.7268,16.7077,16.7268,163528.0
2018-09-26 10:30:00,17.49,17.53,17.48,17.53,456660.0,16.7268,16.765,16.7172,16.765,456660.0
2018-09-26 10:35:00,17.54,17.56,17.52,17.56,501280.0,16.7746,16.7937,16.7555,16.7937,501280.0
2018-09-26 10:40:00,17.56,17.59,17.55,17.55,637884.0,16.7937,16.8224,16.7842,16.7842,637884.0
2018-09-26 10:45:00,17.56,17.59,17.56,17.56,339100.0,16.7937,16.8224,16.7937,16.7937,339100.0
2018-09-26 10:50:00,17.57,17.57,17.52,17.54,754516.0,16.8033,16.8033,16.7555,16.7746,754516.0
2018-09-26 10:55:00,17.54,17.58,17.52,17.58,595160.0,16.7746,16.8129,16.7555,16.8129,595160.0
2018-09-26 11:00:00,17.58,17.61,17.58,17.61,503884.0,16.8129,16.8415,16.8129,16.8415,503884.0
2018-09-26 11:05:00,17.6,17.62,17.6,17.61,128796.0,16.832,16.8511,16.832,16.8415,128796.0
2018-09-26 11:10:00,17.62,17.63,17.61,17.61,216800.0,16.8511,16.8607,16.8415,16.8415,216800.0
2018-09-26 11:15:00,17.61,17.66,17.61,17.64,783960.0,16.8415,16.8894,16.8415,16.8702,783960.0
2018-09-26 11:20:00,17.65,17.66,17.61,17.63,210564.0,16.8798,16.8894,16.8415,16.8607,210564.0
2018-09-26 11:25:00,17.63,17.68,17.62,17.68,382396.0,16.8607,16.9085,16.8511,16.9085,382396.0
2018-09-26 11:30:00,17.68,17.7,17.65,17.66,577916.0,16.9085,16.9276,16.8798,16.8894,577916.0
2018-09-26 11:35:00,17.66,17.68,17.64,17.64,257636.0,16.8894,16.9085,16.8702,16.8702,257636.0
2018-09-26 11:40:00,17.64,17.66,17.64,17.66,235384.0,16.8702,16.8894,16.8702,16.8894,235384.0
2018-09-26 11:45:00,17.66,17.69,17.66,17.68,307580.0,16.8894,16.9181,16.8894,16.9085,307580.0
2018-09-26 11:50:00,17.67,17.68,17.65,17.67,245120.0,16.8989,16.9085,16.8798,16.8989,245120.0
2018-09-26 11:55:00,17.66,17.68,17.65,17.66,193760.0,16.8894,16.9085,16.8798,16.8894,193760.0
2018-09-26 12:00:00,17.66,17.66,17.63,17.64,267860.0,16.8894,16.8894,16.8607,16.8702,267860.0
2018-09-26 12:05:00,17.64,17.65,17.62,17.63,219060.0,16.8702,16.8798,16.8511,16.8607,219060.0
2018-09-26 12:10:00,17.63,17.64,17.62,17.64,306092.0,16.8607,16.8702,16.8511,16.8702,306092.0
2018-09-26 12:15:00,17.64,17.65,17.62,17.62,129280.0,16.8702,16.8798,16.8511,16.8511,129280.0
2018-09-26 12:20:00,17.62,17.63,17.62,17.62,130452.0,16.8511,16.8607,16.8511,16.8511,130452.0
2018-09-26 12:25:00,17.62,17.64,17.61,17.63,111048.0,16.8511,16.8702,16.8415,16.8607,111048.0
2018-09-26 12:30:00,17.63,17.64,17.63,17.63,126480.0,16.8607,16.8702,16.8607,16.8607,126480.0
2018-09-26 12:35:00,17.63,17.63,17.6,17.6,236112.0,16.8607,16.8607,16.832,16.832,236112.0
2018-09-26 12:40:00,17.6,17.61,17.58,17.61,187652.0,16.832,16.8415,16.8129,16.8415,187652.0
2018-09-26 12:45:00,17.61,17.63,17.6,17.63,174680.0,16.8415,16.8607,16.832,16.8607,174680.0
2018-09-26 12:50:00,17.63,17.63,17.62,17.63,88152.0,16.8607,16.8607,16.8511,16.8607,88152.0
2018-09-26 12:55:00,17.63,17.65,17.63,17.65,181124.0,16.8607,16.8798,16.8607,16.8798,181124.0
2018-09-26 13:00:00,17.65,17.67,17.65,17.66,180624.0,16.8798,16.8989,16.8798,16.8894,180624.0
2018-09-26 13:05:00,17.66,17.66,17.64,17.64,108644.0,16.8894,16.8894,16.8702,16.8702,108644.0
2018-09-26 13:10:00,17.64,17.66,17.64,17.66,151100.0,16.8702,16.8894,16.8702,16.8894,151100.0
2018-09-26 13:15:00,17.66,17.67,17.66,17.67,218308.0,16.8894,16.8989,16.8894,16.8989,218308.0
2018-09-26 13:20:00,17.67,17.68,17.66,17.68,124060.0,16.8989,16.9085,16.8894,16.9085,124060.0
2018-09-26 13:25:00,17.67,17.67,17.64,17.64,161656.0,16.8989,16.8989,16.8702,16.8702,161656.0
2018-09-26 13:30:00,17.65,17.65,17.61,17.63,149336.0,16.8798,16.8798,16.8415,16.8607,149336.0
2018-09-26 13:35:00,17.63,17.63,17.6,17.6,157960.0,16.8607,16.8607,16.832,16.832,157960.0
2018-09-26 13:40:00,17.61,17.61,17.6,17.61,143284.0,16.8415,16.8415,16.832,16.8415,143284.0
2018-09-26 13:45:00,17.61,17.61,17.58,17.58,207888.0,16.8415,16.8415,16.8129,16.8129,207888.0
2018-09-26 13:50:00,17.58,17.6,17.58,17.6,162820.0,16.8129,16.832,16.8129,16.832,162820.0
2018-09-26 13:55:00,17.6,17.64,17.6,17.61,151296.0,16.832,16.8702,16.832,16.8415,151296.0
2018-09-26 14:00:00,17.61,17.78,17.6,17.76,2226768.0,16.8415,17.0041,16.832,16.985,2226768.0
2018-09-26 14:05:00,17.75,17.77,17.7,17.72,582240.0,16.9754,16.9946,16.9276,16.9467,582240.0
2018-09-26 14:10:00,17.72,17.75,17.7,17.75,300780.0,16.9467,16.9754,16.9276,16.9754,300780.0
2018-09-26 14:15:00,17.75,17.87,17.75,17.84,1136236.0,16.9754,17.0902,16.9754,17.0615,1136236.0
2018-09-26 14:20:00,17.84,17.85,17.8,17.81,457676.0,17.0615,17.0711,17.0233,17.0328,457676.0
2018-09-26 14:25:00,17.82,17.82,17.78,17.81,293396.0,17.0424,17.0424,17.0041,17.0328,293396.0
2018-09-26 14:30:00,17.81,17.85,17.8,17.82,367124.0,17.0328,17.0711,17.0233,17.0424,367124.0
2018-09-26 14:35:00,17.82,17.83,17.76,17.79,397092.0,17.0424,17.0519,16.985,17.0137,397092.0
2018-09-26 14:40:00,17.79,17.8,17.7,17.71,435960.0,17.0137,17.0233,16.9276,16.9372,435960.0
2018-09-26 14:45:00,17.7,17.73,17.66,17.72,767032.0,16.9276,16.9563,16.8894,16.9467,767032.0
2018-09-26 14:50:00,17.71,17.74,17.69,17.7,274076.0,16.9372,16.9659,16.9181,16.9276,274076.0
2018-09-26 14:55:00,17.7,17.74,17.7,17.71,175012.0,16.9276,16.9659,16.9276,16.9372,175012.0
2018-09-26 15:00:00,17.71,17.71,17.65,17.68,480516.0,16.9372,16.9372,16.8798,16.9085,480516.0
2018-09-26 15:05:00,17.68,17.68,17.61,17.65,503620.0,16.9085,16.9085,16.8415,16.8798,503620.0
2018-09-26 15:10:00,17.65,17.67,17.64,17.67,191436.0,16.8798,16.8989,16.8702,16.8989,191436.0
2018-09-26 15:15:00,17.66,17.69,17.66,17.69,130508.0,16.8894,16.9181,16.8894,16.9181,130508.0
2018-09-26 15:20:00,17.69,17.75,17.67,17.75,434808.0,16.9181,16.9754,16.8989,16.9754,434808.0
2018-09-26 15:25:00,17.74,17.75,17.72,17.73,182416.0,16.9659,16.9754,16.9467,16.9563,182416.0
2018-09-26 15:30:00,17.72,17.72,17.65,17.65,308572.0,16.9467,16.9467,16.8798,16.8798,308572.0
2018-09-26 15:35:00,17.65,17.65,17.56,17.59,852876.0,16.8798,16.8798,16.7937,16.8224,852876.0
2018-09-26 15:40:00,17.59,17.59,17.49,17.49,758356.0,16.8224,16.8224,16.7268,16.7268,758356.0
2018-09-26 15:45:00,17.48,17.5,17.31,17.31,2264036.0,16.7172,16.7363,16.5546,16.5546,2264036.0
2018-09-26 15:50:00,17.31,17.37,17.28,17.33,1034972.0,16.5546,16.612,16.5259,16.5738,1034972.0
2018-09-26 15:55:00,17.31,17.37,17.3,17.36,1029940.0,16.5546,16.612,16.5451,16.6025,1029940.0
2018-09-27 09:30:00,17.59,17.65,17.56,17.6,2209540.0,16.8224,16.8798,16.7937,16.832,2209540.0
2018-09-27 09:35:00,17.6,17.71,17.6,17.7,968204.0,16.832,16.9372,16.832,16.9276,968204.0
2018-09-27 09:40:00,17.69,17.75,17.69,17.75,1755704.0,16.9181,16.9754,16.9181,16.9754,1755704.0
2018-09-27 09:45:00,17.75,17.8,17.73,17.75,697036.0,16.9754,17.0233,16.9563,16.9754,697036.0
2018-09-27 09:50:00,17.75,17.8,17.74,17.77,424004.0,16.9754,17.0233,16.9659,16.9946,424004.0
2018-09-27 09:55:00,17.77,17.8,17.75,17.75,615604.0,16.9946,17.0233,16.9754,16.9754,615604.0
2018-09-27 10:00:00,17.76,17.91,17.76,17.88,1473532.0,16.985,17.1285,16.985,17.0998,1473532.0
2018-09-27 10:05:00,17.88,17.92,17.86,17.91,487220.0,17.0998,17.138,17.0806,17.1285,487220.0
2018-09-27 10:10:00,17.91,17.92,17.85,17.87,449220.0,17.1285,17.138,17.0711,17.0902,449220.0
2018-09-27 10:15:00,17.86,17.9,17.86,17.88,249060.0,17.0806,17.1189,17.0806,17.0998,249060.0
2018-09-27 10:20:00,17.88,17.9,17.85,17.87,312284.0,17.0998,17.1189,17.0711,17.0902,312284.0
2018-09-27 10:25:00,17.87,17.89,17.86,17.87,332024.0,17.0902,17.1093,17.0806,17.0902,332024.0
2018-09-27 10:30:00,17.87,17.88,17.83,17.85,415856.0,17.0902,17.0998,17.0519,17.0711,415856.0
2018-09-27 10:35:00,17.85,17.88,17.84,17.86,382268.0,17.0711,17.0998,17.0615,17.0806,382268.0
2018-09-27 10:40:00,17.86,17.92,17.85,17.89,437296.0,17.0806,17.138,17.0711,17.1093,437296.0
2018-09-27 10:45:00,17.89,17.92,17.86,17.91,488972.0,17.1093,17.138,17.0806,17.1285,488972.0
2018-09-27 10:50:00,17.91,17.93,17.89,17.91,321580.0,17.1285,17.1476,17.1093,17.1285,321580.0
2018-09-27 10:55:00,17.92,17.95,17.9,17.93,534984.0,17.138,17.1667,17.1189,17.1476,534984.0
2018-09-27 11:00:00,17.94,17.99,17.93,17.97,1065212.0,17.1571,17.205,17.1476,17.1858,1065212.0
2018-09-27 11:05:00,17.97,17.97,17.94,17.95,203344.0,17.1858,17.1858,17.1571,17.1667,203344.0
2018-09-27 11:10:00,17.95,17.96,17.91,17.91,360544.0,17.1667,17.1763,17.1285,17.1285,360544.0
2018-09-27 11:15:00,17.91,17.92,17.9,17.91,251288.0,17.1285,17.138,17.1189,17.1285,251288.0
2018-09-27 11:20:00,17.9,17.91,17.89,17.9,239188.0,17.1189,17.1285,17.1093,17.1189,239188.0
2018-09-27 11:25:00,17.9,17.9,17.86,17.88,394756.0,17.1189,17.1189,17.0806,17.0998,394756.0
2018-09-27 11:30:00,17.88,17.89,17.86,17.88,129084.0,17.0998,17.1093,17.0806,17.0998,129084.0
2018-09-27 11:35:00,17.88,17.88,17.85,17.85,236952.0,17.0998,17.0998,17.0711,17.0711,236952.0
2018-09-27 11:40:00,17.85,17.91,17.84,17.91,399120.0,17.0711,17.1285,17.0615,17.1285,399120.0
2018-09-27 11:45:00,17.91,17.92,17.89,17.9,129700.0,17.1285,17.138,17.1093,17.1189,129700.0
2018-09-27 11:50:00,17.89,17.9,17.88,17.89,61524.0,17.1093,17.1189,17.0998,17.1093,61524.0
2018-09-27 11:55:00,17.89,17.94,17.89,17.94,219196.0,17.1093,17.1571,17.1093,17.1571,219196.0
2018-09-27 12:00:00,17.94,17.94,17.9,17.92,263880.0,17.1571,17.1571,17.1189,17.138,263880.0
2018-09-27 12:05:00,17.91,17.94,17.91,17.93,228540.0,17.1285,17.1571,17.1285,17.1476,228540.0
2018-09-27 12:10:00,17.93,17.94,17.91,17.93,282472.0,17.1476,17.1571,17.1285,17.1476,282472.0
2018-09-27 12:15:00,17.93,17.96,17.93,17.94,227352.0,17.1476,17.1763,17.1476,17.1571,227352.0
2018-09-27 12:20:00,17.93,17.96,17.93,17.94,189724.0,17.1476,17.1763,17.1476,17.1571,189724.0
2018-09-27 12:25:00,17.94,17.98,17.93,17.98,243684.0,17.1571,17.1954,17.1476,17.1954,243684.0
2018-09-27 12:30:00,17.98,17.98,17.94,17.96,151600.0,17.1954,17.1954,17.1571,17.1763,151600.0
2018-09-27 12:35:00,17.95,17.98,17.94,17.97,116764.0,17.1667,17.1954,17.1571,17.1858,116764.0
2018-09-27 12:40:00,17.98,17.99,17.97,17.97,202852.0,17.1954,17.205,17.1858,17.1858,202852.0
2018-09-27 12:45:00,17.98,17.99,17.97,17.98,161176.0,17.1954,17.205,17.1858,17.1954,161176.0
2018-09-27 12:50:00,17.98,18.0,17.98,17.99,184320.0,17.1954,17.2145,17.1954,17.205,184320.0
2018-09-27 12:55:00,17.99,17.99,17.97,17.97,110524.0,17.205,17.205,17.1858,17.1858,110524.0
2018-09-27 13:00:00,17.97,17.98,17.93,17.95,173432.0,17.1858,17.1954,17.1476,17.1667,173432.0
2018-09-27 13:05:00,17.95,17.96,17.93,17.94,127952.0,17.1667,17.1763,17.1476,17.1571,127952.0
2018-09-27 13:10:00,17.94,17.96,17.94,17.94,79684.0,17.1571,17.1763,17.1571,17.1571,79684.0
2018-09-27 13:15:00,17.95,17.96,17.95,17.96,95644.0,17.1667,17.1763,17.1667,17.1763,95644.0
2018-09-27 13:20:00,17.96,17.97,17.93,17.93,389528.0,17.1763,17.1858,17.1476,17.1476,389528.0
2018-09-27 13:25:00,17.94,17.96,17.93,17.96,167768.0,17.1571,17.1763,17.1476,17.1763,167768.0
2018-09-27 13:30:00,17.96,17.97,17.94,17.95,57532.0,17.1763,17.1858,17.1571,17.1667,57532.0
2018-09-27 13:35:00,17.96,17.98,17.96,17.96,34552.0,17.1763,17.1954,17.1763,17.1763,34552.0
2018-09-27 13:40:00,17.95,17.96,17.94,17.96,116412.0,17.1667,17.1763,17.1571,17.1763,116412.0
2018-09-27 13:45:00,17.96,17.96,17.95,17.95,131104.0,17.1763,17.1763,17.1667,17.1667,131104.0
2018-09-27 13:50:00,17.95,17.96,17.93,17.95,100200.0,17.1667,17.1763,17.1476,17.1667,100200.0
2018-09-27 13:55:00,17.95,17.96,17.94,17.96,117388.0,17.1667,17.1763,17.1571,17.1763,117388.0
2018-09-27 14:00:00,17.96,17.96,17.93,17.94,47336.0,17.1763,17.1763,17.1476,17.1571,47336.0
2018-09-27 14:05:00,17.94,17.94,17.88,17.92,539600.0,17.1571,17.1571,17.0998,17.138,539600.0
2018-09-27 14:10:00,17.92,17.92,17.91,17.92,117968.0,17.138,17.138,17.1285,17.138,117968.0
2018-09-27 14:15:00,17.92,17.93,17.91,17.92,94972.0,17.138,17.1476,17.1285,17.138,94972.0
2018-09-27 14:20:00,17.92,17.93,17.91,17.92,400848.0,17.138,17.1476,17.1285,17.138,400848.0
2018-09-27 14:25:00,17.92,17.93,17.88,17.9,108876.0,17.138,17.1476,17.0998,17.1189,108876.0
2018-09-27 14:30:00,17.9,17.91,17.86,17.87,361476.0,17.1189,17.1285,17.0806,17.0902,361476.0
2018-09-27 14:35:00,17.87,17.88,17.86,17.87,287560.0,17.0902,17.0998,17.0806,17.0902,287560.0
2018-09-27 14:40:00,17.87,17.88,17.85,17.85,269256.0,17.0902,17.0998,17.0711,17.0711,269256.0
2018-09-27 14:45:00,17.85,17.86,17.84,17.84,283432.0,17.0711,17.0806,17.0615,17.0615,283432.0
2018-09-27 14:50:00,17.84,17.88,17.84,17.87,266196.0,17.0615,17.0998,17.0615,17.0902,266196.0
2018-09-27 14:55:00,17.87,17.89,17.85,17.86,203136.0,17.0902,17.1093,17.0711,17.0806,203136.0
2018-09-27 15:00:00,17.85,17.88,17.85,17.87,282304.0,17.0711,17.0998,17.0711,17.0902,282304.0
2018-09-27 15:05:00,17.88,17.89,17.85,17.85,201660.0,17.0998,17.1093,17.0711,17.0711,201660.0
2018-09-27 15:10:00,17.85,17.86,17.81,17.85,523368.0,17.0711,17.0806,17.0328,17.0711,523368.0
2018-09-27 15:15:00,17.84,17.87,17.84,17.86,106804.0,17.0615,17.0902,17.0615,17.0806,106804.0
2018-09-27 15:20:00,17.86,17.87,17.82,17.82,155732.0,17.0806,17.0902,17.0424,17.0424,155732.0
2018-09-27 15:25:00,17.83,17.83,17.8,17.81,217220.0,17.0519,17.0519,17.0233,17.0328,217220.0
2018-09-27 15:30:00,17.81,17.82,17.79,17.81,597280.0,17.0328,17.0424,17.0137,17.0328,597280.0
2018-09-27 15:35:00,17.82,17.83,17.78,17.79,280864.0,17.0424,17.0519,17.0041,17.0137,280864.0
2018-09-27 15:40:00,17.79,17.81,17.77,17.8,316800.0,17.0137,17.0328,16.9946,17.0233,316800.0
2018-09-27 15:45:00,17.79,17.82,17.79,17.8,294312.0,17.0137,17.0424,17.0137,17.0233,294312.0
2018-09-27 15:50:00,17.79,17.83,17.75,17.82,436772.0,17.0137,17.0519,16.9754,17.0424,436772.0
2018-09-27 15:55:00,17.83,17.88,17.8,17.81,650192.0,17.0519,17.0998,17.0233,17.0328,650192.0
2018-09-28 09:30:00,17.66,17.74,17.65,17.71,1689884.0,16.8894,16.9659,16.8798,16.9372,1689884.0
2018-09-28 09:35:00,17.72,17.77,17.68,17.73,828696.0,16.9467,16.9946,16.9085,16.9563,828696.0
2018-09-28 09:40:00,17.72,17.74,17.68,17.68,397388.0,16.9467,16.9659,16.9085,16.9085,397388.0
2018-09-28 09:45:00,17.68,17.68,17.57,17.64,1551060.0,16.9085,16.9085,16.8033,16.8702,1551060.0
2018-09-28 09:50:00,17.63,17.64,17.6,17.63,309848.0,16.8607,16.8702,16.832,16.8607,309848.0
2018-09-28 09:55:00,17.62,17.67,17.58,17.66,560124.0,16.8511,16.8989,16.8129,16.8894,560124.0
2018-09-28 10:00:00,17.66,17.73,17.65,17.72,1066760.0,16.8894,16.9563,16.8798,16.9467,1066760.0
2018-09-28 10:05:00,17.71,17.72,17.67,17.67,337884.0,16.9372,16.9467,16.8989,16.8989,337884.0
2018-09-28 10:10:00,17.67,17.67,17.6,17.61,469164.0,16.8989,16.8989,16.832,16.8415,469164.0
2018-09-28 10:15:00,17.6,17.68,17.59,17.68,681380.0,16.832,16.9085,16.8224,16.9085,681380.0
2018-09-28 10:20:00,17.68,17.69,17.6,17.64,271896.0,16.9085,16.9181,16.832,16.8702,271896.0
2018-09-28 10:25:00,17.63,17.71,17.63,17.69,1000244.0,16.8607,16.9372,16.8607,16.9181,1000244.0
2018-09-28 10:30:00,17.7,17.71,17.67,17.68,233984.0,16.9276,16.9372,16.8989,16.9085,233984.0
2018-09-28 10:35:00,17.69,17.78,17.68,17.77,651732.0,16.9181,17.0041,16.9085,16.9946,651732.0
2018-09-28 10:40:00,17.77,17.79,17.73,17.74,768684.0,16.9946,17.0137,16.9563,16.9659,768684.0
2018-09-28 10:45:00,17.74,17.77,17.74,17.77,1006596.0,16.9659,16.9946,16.9659,16.9946,1006596.0
2018-09-28 10:50:00,17.77,17.84,17.77,17.82,933416.0,16.9946,17.0615,16.9946,17.0424,933416.0
2018-09-28 10:55:00,17.83,17.84,17.79,17.81,361628.0,17.0519,17.0615,17.0137,17.0328,361628.0
2018-09-28 11:00:00,17.82,17.85,17.81,17.81,500444.0,17.0424,17.0711,17.0328,17.0328,500444.0
2018-09-28 11:05:00,17.82,17.86,17.8,17.86,560072.0,17.0424,17.0806,17.0233,17.0806,560072.0
2018-09-28 11:10:00,17.86,17.91,17.86,17.9,530536.0,17.0806,17.1285,17.0806,17.1189,530536.0
2018-09-28 11:15:00,17.91,17.94,17.88,17.91,730388.0,17.1285,17.1571,17.0998,17.1285,730388.0
2018-09-28 11:20:00,17.91,17.92,17.88,17.89,249776.0,17.1285,17.138,17.0998,17.1093,249776.0
2018-09-28 11:25:00,17.89,17.9,17.85,17.86,265536.0,17.1093,17.1189,17.0711,17.0806,265536.0
2018-09-28 11:30:00,17.86,17.88,17.8,17.82,419700.0,17.0806,17.0998,17.0233,17.0424,419700.0
2018-09-28 11:35:00,17.82,17.85,17.81,17.81,251264.0,17.0424,17.0711,17.0328,17.0328,251264.0
2018-09-28 11:40:00,17.81,17.83,17.81,17.82,195824.0,17.0328,17.0519,17.0328,17.0424,195824.0
2018-09-28 11:45:00,17.83,17.87,17.81,17.86,241172.0,17.0519,17.0902,17.0328,17.0806,241172.0
2018-09-28 11:50:00,17.85,17.88,17.83,17.83,97840.0,17.0711,17.0998,17.0519,17.0519,97840.0
2018-09-28 11:55:00,17.84,17.85,17.82,17.82,210444.0,17.0615,17.0711,17.0424,17.0424,210444.0
2018-09-28 12:00:00,17.82,17.84,17.8,17.83,211044.0,17.0424,17.0615,17.0233,17.0519,211044.0
2018-09-28 12:05:00,17.84,17.85,17.82,17.82,236792.0,17.0615,17.0711,17.0424,17.0424,236792.0
2018-09-28 12:10:00,17.82,17.86,17.82,17.85,142048.0,17.0424,17.0806,17.0424,17.0711,142048.0
2018-09-28 12:15:00,17.86,17.86,17.84,17.84,117900.0,17.0806,17.0806,17.0615,17.0615,117900.0
2018-09-28 12:20:00,17.84,17.85,17.82,17.82,130832.0,17.0615,17.0711,17.0424,17.0424,130832.0
2018-09-28 12:25:00,17.83,17.83,17.78,17.79,347632.0,17.0519,17.0519,17.0041,17.0137,347632.0
2018-09-28 12:30:00,17.79,17.83,17.79,17.83,195632.0,17.0137,17.0519,17.0137,17.0519,195632.0
2018-09-28 12:35:00,17.83,17.83,17.81,17.82,42156.0,17.0519,17.0519,17.0328,17.0424,42156.0
2018-09-28 12:40:00,17.82,17.83,17.76,17.78,180180.0,17.0424,17.0519,16.985,17.0041,180180.0
2018-09-28 12:45:00,17.78,17.79,17.65,17.68,867336.0,17.0041,17.0137,16.8798,16.9085,867336.0
2018-09-28 12:50:00,17.68,17.75,17.68,17.74,347556.0,16.9085,16.9754,16.9085,16.9659,347556.0
2018-09-28 12:55:00,17.75,17.75,17.73,17.75,287984.0,16.9754,16.9754,16.9563,16.9754,287984.0
2018-09-28 13:00:00,17.74,17.76,17.73,17.73,85136.0,16.9659,16.985,16.9563,16.9563,85136.0
2018-09-28 13:05:00,17.73,17.74,17.7,17.71,233488.0,16.9563,16.9659,16.9276,16.9372,233488.0
2018-09-28 13:10:00,17.71,17.73,17.7,17.73,146716.0,16.9372,16.9563,16.9276,16.9563,146716.0
2018-09-28 13:15:00,17.73,17.75,17.72,17.74,68804.0,16.9563,16.9754,16.9467,16.9659,68804.0
2018-09-28 13:20:00,17.74,17.77,17.74,17.76,212620.0,16.9659,16.9946,16.9659,16.985,212620.0
2018-09-28 13:25:00,17.76,17.79,17.75,17.78,286916.0,16.985,17.0137,16.9754,17.0041,286916.0
2018-09-28 13:30:00,17.78,17.8,17.77,17.8,235952.0,17.0041,17.0233,16.9946,17.0233,235952.0
2018-09-28 13:35:00,17.8,17.8,17.79,17.8,104216.0,17.0233,17.0233,17.0137,17.0233,104216.0
2018-09-28 13:40:00,17.8,17.8,17.78,17.78,164144.0,17.0233,17.0233,17.0041,17.0041,164144.0
2018-09-28 13:45:00,17.79,17.79,17.77,17.78,45328.0,17.0137,17.0137,16.9946,17.0041,45328.0
2018-09-28 13:50:00,17.78,17.82,17.78,17.79,228684.0,17.0041,17.0424,17.0041,17.0137,228684.0
2018-09-28 13:55:00,17.79,17.8,17.75,17.76,193000.0,17.0137,17.0233,16.9754,16.985,193000.0
2018-09-28 14:00:00,17.76,17.76,17.71,17.71,354068.0,16.985,16.985,16.9372,16.9372,354068.0
2018-09-28 14:05:00,17.71,17.72,17.68,17.71,225784.0,16.9372,16.9467,16.9085,16.9372,225784.0
2018-09-28 14:10:00,17.71,17.71,17.67,17.7,306416.0,16.9372,16.9372,16.8989,16.9276,306416.0
2018-09-28 14:15:00,17.7,17.72,17.68,17.71,201508.0,16.9276,16.9467,16.9085,16.9372,201508.0
2018-09-28 14:20:00,17.71,17.75,17.71,17.74,233784.0,16.9372,16.9754,16.9372,16.9659,233784.0
2018-09-28 14:25:00,17.74,17.76,17.74,17.74,106468.0,16.9659,16.985,16.9659,16.9659,106468.0
2018-09-28 14:30:00,17.75,17.75,17.74,17.75,175304.0,16.9754,16.9754,16.9659,16.9754,175304.0
2018-09-28 14:35:00,17.75,17.75,17.73,17.75,59772.0,16.9754,16.9754,16.9563,16.9754,59772.0
2018-09-28 14:40:00,17.75,17.77,17.73,17.75,255040.0,16.9754,16.9946,16.9563,16.9754,255040.0
2018-09-28 14:45:00,17.75,17.75,17.71,17.71,65640.0,16.9754,16.9754,16.9372,16.9372,65640.0
2018-09-28 14:50:00,17.71,17.73,17.71,17.73,34780.0,16.9372,16.9563,16.9372,16.9563,34780.0
2018-09-28 14:55:00,17.73,17.75,17.72,17.72,214904.0,16.9563,16.9754,16.9467,16.9467,214904.0
2018-09-28 15:00:00,17.73,17.76,17.73,17.73,68264.0,16.9563,16.985,16.9563,16.9563,68264.0
2018-09-28 15:05:00,17.73,17.76,17.72,17.75,66220.0,16.9563,16.985,16.9467,16.9754,66220.0
2018-09-28 15:10:00,17.75,17.76,17.74,17.74,114768.0,16.9754,16.985,16.9659,16.9659,114768.0
2018-09-28 15:15:00,17.74,17.75,17.73,17.73,128484.0,16.9659,16.9754,16.9563,16.9563,128484.0
2018-09-28 15:20:00,17.73,17.8,17.73,17.78,271832.0,16.9563,17.0233,16.9563,17.0041,271832.0
2018-09-28 15:25:00,17.78,17.79,17.77,17.78,155488.0,17.0041,17.0137,16.9946,17.0041,155488.0
2018-09-28 15:30:00,17.78,17.78,17.71,17.76,405008.0,17.0041,17.0041,16.9372,16.985,405008.0
2018-09-28 15:35:00,17.76,17.77,17.74,17.76,187268.0,16.985,16.9946,16.9659,16.985,187268.0
2018-09-28 15:40:00,17.75,17.79,17.75,17.75,343072.0,16.9754,17.0137,16.9754,16.9754,343072.0
2018-09-28 15:45:00,17.74,17.81,17.73,17.76,841000.0,16.9659,17.0328,16.9563,16.985,841000.0
2018-09-28 15:50:00,17.76,17.77,17.71,17.74,448456.0,16.985,16.9946,16.9372,16.9659,448456.0
2018-09-28 15:55:00,17.74,17.8,17.73,17.8,792512.0,16.9659,17.0233,16.9563,17.0233,792512.0
2018-10-01 09:30:00,18.13,18.21,18.05,18.17,2892632.0,17.3389,17.4154,17.2623,17.3771,2892632.0
2018-10-01 09:35:00,18.17,18.25,18.16,18.23,1751156.0,17.3771,17.4536,17.3675,17.4345,1751156.0
2018-10-01 09:40:00,18.23,18.26,18.2,18.23,1593076.0,17.4345,17.4632,17.4058,17.4345,1593076.0
2018-10-01 09:45:00,18.23,18.28,18.23,18.24,1117984.0,17.4345,17.4823,17.4345,17.4441,1117984.0
2018-10-01 09:50:00,18.24,18.27,18.24,18.26,574300.0,17.4441,17.4727,17.4441,17.4632,574300.0
2018-10-01 09:55:00,18.25,18.27,18.22,18.24,732956.0,17.4536,17.4727,17.4249,17.4441,732956.0
2018-10-01 10:00:00,18.24,18.26,18.19,18.23,838956.0,17.4441,17.4632,17.3962,17.4345,838956.0
2018-10-01 10:05:00,18.23,18.3,18.23,18.27,749080.0,17.4345,17.5014,17.4345,17.4727,749080.0
2018-10-01 10:10:00,18.27,18.28,18.25,18.25,313096.0,17.4727,17.4823,17.4536,17.4536,313096.0
2018-10-01 10:15:00,18.25,18.25,18.21,18.22,473380.0,17.4536,17.4536,17.4154,17.4249,473380.0
2018-10-01 10:20:00,18.22,18.25,18.21,18.23,403024.0,17.4249,17.4536,17.4154,17.4345,403024.0
2018-10-01 10:25:00,18.24,18.27,18.23,18.27,255336.0,17.4441,17.4727,17.4345,17.4727,255336.0
2018-10-01 10:30:00,18.27,18.29,18.25,18.25,314864.0,17.4727,17.4919,17.4536,17.4536,314864.0
2018-10-01 10:35:00,18.26,18.26,18.2,18.22,469780.0,17.4632,17.4632,17.4058,17.4249,469780.0
2018-10-01 10:40:00,18.22,18.22,18.19,18.2,477240.0,17.4249,17.4249,17.3962,17.4058,477240.0
2018-10-01 10:45:00,18.2,18.21,18.18,18.2,295956.0,17.4058,17.4154,17.3867,17.4058,295956.0
2018-10-01 10:50:00,18.2,18.23,18.19,18.22,401312.0,17.4058,17.4345,17.3962,17.4249,401312.0
2018-10-01 10:55:00,18.21,18.24,18.21,18.23,253100.0,17.4154,17.4441,17.4154,17.4345,253100.0
2018-10-01 11:00:00,18.23,18.24,18.18,18.19,289304.0,17.4345,17.4441,17.3867,17.3962,289304.0
2018-10-01 11:05:00,18.2,18.21,18.18,18.18,114156.0,17.4058,17.4154,17.3867,17.3867,114156.0
2018-10-01 11:10:00,18.18,18.22,18.18,18.22,165832.0,17.3867,17.4249,17.3867,17.4249,165832.0
2018-10-01 11:15:00,18.22,18.22,18.18,18.2,126836.0,17.4249,17.4249,17.3867,17.4058,126836.0
2018-10-01 11:20:00,18.2,18.23,18.2,18.22,134880.0,17.4058,17.4345,17.4058,17.4249,134880.0
2018-10-01 11:25:00,18.22,18.23,18.18,18.22,195112.0,17.4249,17.4345,17.3867,17.4249,195112.0
2018-10-01 11:30:00,18.21,18.22,18.18,18.2,78884.0,17.4154,17.4249,17.3867,17.4058,78884.0
2018-10-01 11:35:00,18.19,18.22,18.18,18.22,62108.0,17.3962,17.4249,17.3867,17.4249,62108.0
2018-10-01 11:40:00,18.22,18.23,18.21,18.21,91364.0,17.4249,17.4345,17.4154,17.4154,91364.0
2018-10-01 11:45:00,18.22,18.22,18.19,18.21,123200.0,17.4249,17.4249,17.3962,17.4154,123200.0
2018-10-01 11:50:00,18.21,18.22,18.19,18.19,178668.0,17.4154,17.4249,17.3962,17.3962,178668.0
2018-10-01 11:55:00,18.19,18.19,18.11,18.15,621856.0,17.3962,17.3962,17.3197,17.358,621856.0
2018-10-01 12:00:00,18.16,18.16,18.13,18.14,167844.0,17.3675,17.3675,17.3389,17.3484,167844.0
2018-10-01 12:05:00,18.14,18.16,18.14,18.16,185956.0,17.3484,17.3675,17.3484,17.3675,185956.0
2018-10-01 12:10:00,18.16,18.16,18.14,18.15,118912.0,17.3675,17.3675,17.3484,17.358,118912.0
2018-10-01 12:15:00,18.15,18.17,18.15,18.16,166032.0,17.358,17.3771,17.358,17.3675,166032.0
2018-10-01 12:20:00,18.16,18.16,18.05,18.1,795952.0,17.3675,17.3675,17.2623,17.3102,795952.0
2018-10-01 12:25:00,18.1,18.1,18.08,18.08,232548.0,17.3102,17.3102,17.291,17.291,232548.0
2018-10-01 12:30:00,18.07,18.09,18.05,18.08,258352.0,17.2815,17.3006,17.2623,17.291,258352.0
2018-10-01 12:35:00,18.07,18.09,18.06,18.08,268572.0,17.2815,17.3006,17.2719,17.291,268572.0
2018-10-01 12:40:00,18.08,18.08,18.02,18.03,581276.0,17.291,17.291,17.2337,17.2432,581276.0
2018-10-01 12:45:00,18.02,18.02,17.98,18.0,863472.0,17.2337,17.2337,17.1954,17.2145,863472.0
2018-10-01 12:50:00,18.0,18.02,18.0,18.02,182700.0,17.2145,17.2337,17.2145,17.2337,182700.0
2018-10-01 12:55:00,18.01,18.02,18.0,18.0,86092.0,17.2241,17.2337,17.2145,17.2145,86092.0
2018-10-01 13:00:00,18.0,18.01,17.98,18.0,107448.0,17.2145,17.2241,17.1954,17.2145,107448.0
2018-10-01 13:05:00,18.0,18.02,18.0,18.02,266288.0,17.2145,17.2337,17.2145,17.2337,266288.0
2018-10-01 13:10:00,18.01,18.02,18.0,18.02,84864.0,17.2241,17.2337,17.2145,17.2337,84864.0
2018-10-01 13:15:00,18.02,18.06,18.01,18.05,334200.0,17.2337,17.2719,17.2241,17.2623,334200.0
2018-10-01 13:20:00,18.06,18.07,18.05,18.06,167428.0,17.2719,17.2815,17.2623,17.2719,167428.0
2018-10-01 13:25:00,18.06,18.06,18.04,18.05,177452.0,17.2719,17.2719,17.2528,17.2623,177452.0
2018-10-01 13:30:00,18.06,18.06,18.03,18.05,101396.0,17.2719,17.2719,17.2432,17.2623,101396.0
2018-10-01 13:35:00,18.04,18.06,18.03,18.05,83288.0,17.2528,17.2719,17.2432,17.2623,83288.0
2018-10-01 13:40:00,18.05,18.08,18.04,18.07,85164.0,17.2623,17.291,17.2528,17.2815,85164.0
2018-10-01 13:45:00,18.08,18.08,18.05,18.05,128956.0,17.291,17.291,17.2623,17.2623,128956.0
2018-10-01 13:50:00,18.05,18.06,18.04,18.06,48948.0,17.2623,17.2719,17.2528,17.2719,48948.0
2018-10-01 13:55:00,18.06,18.06,18.02,18.04,75668.0,17.2719,17.2719,17.2337,17.2528,75668.0
2018-10-01 14:00:00,18.04,18.04,17.95,17.98,363016.0,17.2528,17.2528,17.1667,17.1954,363016.0
2018-10-01 14:05:00,17.98,17.99,17.96,17.97,311204.0,17.1954,17.205,17.1763,17.1858,311204.0
2018-10-01 14:10:00,17.97,17.99,17.94,17.97,292748.0,17.1858,17.205,17.1571,17.1858,292748.0
2018-10-01 14:15:00,17.98,17.98,17.95,17.96,74300.0,17.1954,17.1954,17.1667,17.1763,74300.0
2018-10-01 14:20:00,17.96,17.98,17.94,17.96,115376.0,17.1763,17.1954,17.1571,17.1763,115376.0
2018-10-01 14:25:00,17.96,17.97,17.95,17.96,73864.0,17.1763,17.1858,17.1667,17.1763,73864.0
2018-10-01 14:30:00,17.96,17.96,17.89,17.9,392160.0,17.1763,17.1763,17.1093,17.1189,392160.0
2018-10-01 14:35:00,17.9,17.91,17.86,17.89,315760.0,17.1189,17.1285,17.0806,17.1093,315760.0
2018-10-01 14:40:00,17.89,17.9,17.86,17.89,159360.0,17.1093,17.1189,17.0806,17.1093,159360.0
2018-10-01 14:45:00,17.89,17.93,17.89,17.93,247060.0,17.1093,17.1476,17.1093,17.1476,247060.0
2018-10-01 14:50:00,17.93,17.93,17.92,17.92,94160.0,17.1476,17.1476,17.138,17.138,94160.0
2018-10-01 14:55:00,17.93,17.97,17.93,17.96,208588.0,17.1476,17.1858,17.1476,17.1763,208588.0
2018-10-01 15:00:00,17.97,17.98,17.95,17.96,286280.0,17.1858,17.1954,17.1667,17.1763,286280.0
2018-10-01 15:05:00,17.97,17.98,17.96,17.97,107652.0,17.1858,17.1954,17.1763,17.1858,107652.0
2018-10-01 15:10:00,17.97,17.97,17.93,17.94,176840.0,17.1858,17.1858,17.1476,17.1571,176840.0
2018-10-01 15:15:00,17.94,17.98,17.93,17.96,393308.0,17.1571,17.1954,17.1476,17.1763,393308.0
2018-10-01 15:20:00,17.95,17.95,17.92,17.94,432932.0,17.1667,17.1667,17.138,17.1571,432932.0
2018-10-01 15:25:00,17.93,17.94,17.83,17.85,431724.0,17.1476,17.1571,17.0519,17.0711,431724.0
2018-10-01 15:30:00,17.86,17.86,17.79,17.8,483064.0,17.0806,17.0806,17.0137,17.0233,483064.0
2018-10-01 15:35:00,17.8,17.82,17.78,17.82,288648.0,17.0233,17.0424,17.0041,17.0424,288648.0
2018-10-01 15:40:00,17.81,17.81,17.77,17.8,438124.0,17.0328,17.0328,16.9946,17.0233,438124.0
2018-10-01 15:45:00,17.81,17.86,17.8,17.85,634980.0,17.0328,17.0806,17.0233,17.0711,634980.0
2018-10-01 15:50:00,17.85,17.91,17.82,17.91,656708.0,17.0711,17.1285,17.0424,17.1285,656708.0
2018-10-01 15:55:00,17.91,17.93,17.87,17.9,644764.0,17.1285,17.1476,17.0902,17.1189,644764.0
2018-10-02 09:30:00,17.84,17.92,17.82,17.86,1094788.0,17.0615,17.138,17.0424,17.0806,1094788.0
2018-10-02 09:35:00,17.86,17.87,17.7,17.73,1397504.0,17.0806,17.0902,16.9276,16.9563,1397504.0
2018-10-02 09:40:00,17.72,17.82,17.66,17.8,964488.0,16.9467,17.0424,16.8894,17.0233,964488.0
2018-10-02 09:45:00,17.8,17.93,17.79,17.89,933920.0,17.0233,17.1476,17.0137,17.1093,933920.0
2018-10-02 09:50:00,17.9,17.95,17.86,17.87,664648.0,17.1189,17.1667,17.0806,17.0902,664648.0
2018-10-02 09:55:00,17.86,17.99,17.85,17.96,758028.0,17.0806,17.205,17.0711,17.1763,758028.0
2018-10-02 10:00:00,17.97,17.97,17.92,17.93,275412.0,17.1858,17.1858,17.138,17.1476,275412.0
2018-10-02 10:05:00,17.94,17.94,17.84,17.84,608536.0,17.1571,17.1571,17.0615,17.0615,608536.0
2018-10-02 10:10:00,17.84,17.89,17.84,17.89,293376.0,17.0615,17.1093,17.0615,17.1093,293376.0
2018-10-02 10:15:00,17.89,17.92,17.89,17.92,239476.0,17.1093,17.138,17.1093,17.138,239476.0
2018-10-02 10:20:00,17.92,17.95,17.89,17.94,224284.0,17.138,17.1667,17.1093,17.1571,224284.0
2018-10-02 10:25:00,17.94,17.99,17.91,17.98,479940.0,17.1571,17.205,17.1285,17.1954,479940.0
2018-10-02 10:30:00,17.98,17.98,17.94,17.96,388368.0,17.1954,17.1954,17.1571,17.1763,388368.0
2018-10-02 10:35:00,17.96,18.0,17.92,17.93,845444.0,17.1763,17.2145,17.138,17.1476,845444.0
2018-10-02 10:40:00,17.93,17.95,17.91,17.92,159540.0,17.1476,17.1667,17.1285,17.138,159540.0
2018-10-02 10:45:00,17.92,18.02,17.92,18.02,899052.0,17.138,17.2337,17.138,17.2337,899052.0
2018-10-02 10:50:00,18.02,18.09,18.02,18.05,1139776.0,17.2337,17.3006,17.2337,17.2623,1139776.0
2018-10-02 10:55:00,18.05,18.06,18.02,18.02,355264.0,17.2623,17.2719,17.2337,17.2337,355264.0
2018-10-02 11:00:00,18.02,18.02,17.98,17.99,165092.0,17.2337,17.2337,17.1954,17.205,165092.0
2018-10-02 11:05:00,17.99,18.05,17.99,18.04,115636.0,17.205,17.2623,17.205,17.2528,115636.0
2018-10-02 11:10:00,18.04,18.06,18.03,18.05,217848.0,17.2528,17.2719,17.2432,17.2623,217848.0
2018-10-02 11:15:00,18.05,18.06,18.02,18.02,255884.0,17.2623,17.2719,17.2337,17.2337,255884.0
2018-10-02 11:20:00,18.02,18.1,18.02,18.09,1053240.0,17.2337,17.3102,17.2337,17.3006,1053240.0
2018-10-02 11:25:00,18.09,18.09,18.06,18.07,379368.0,17.3006,17.3006,17.2719,17.2815,379368.0
2018-10-02 11:30:00,18.07,18.11,18.06,18.09,529316.0,17.2815,17.3197,17.2719,17.3006,529316.0
2018-10-02 11:35:00,18.1,18.1,18.05,18.07,206436.0,17.3102,17.3102,17.2623,17.2815,206436.0
2018-10-02 11:40:00,18.07,18.12,18.06,18.12,410612.0,17.2815,17.3293,17.2719,17.3293,410612.0
2018-10-02 11:45:00,18.12,18.16,18.11,18.15,725256.0,17.3293,17.3675,17.3197,17.358,725256.0
2018-10-02 11:50:00,18.15,18.15,18.11,18.14,362204.0,17.358,17.358,17.3197,17.3484,362204.0
2018-10-02 11:55:00,18.14,18.16,18.13,18.15,261904.0,17.3484,17.3675,17.3389,17.358,261904.0
2018-10-02 12:00:00,18.15,18.19,18.15,18.18,517508.0,17.358,17.3962,17.358,17.3867,517508.0
2018-10-02 12:05:00,18.18,18.18,18.14,18.16,230748.0,17.3867,17.3867,17.3484,17.3675,230748.0
2018-10-02 12:10:00,18.16,18.16,18.09,18.1,408276.0,17.3675,17.3675,17.3006,17.3102,408276.0
2018-10-02 12:15:00,18.1,18.11,18.08,18.09,208560.0,17.3102,17.3197,17.291,17.3006,208560.0
2018-10-02 12:20:00,18.1,18.1,18.09,18.1,140000.0,17.3102,17.3102,17.3006,17.3102,140000.0
2018-10-02 12:25:00,18.1,18.1,18.08,18.09,169940.0,17.3102,17.3102,17.291,17.3006,169940.0
2018-10-02 12:30:00,18.09,18.13,18.09,18.11,227016.0,17.3006,17.3389,17.3006,17.3197,227016.0
2018-10-02 12:35:00,18.11,18.13,18.09,18.12,111940.0,17.3197,17.3389,17.3006,17.3293,111940.0
2018-10-02 12:40:00,18.12,18.14,18.11,18.12,88860.0,17.3293,17.3484,17.3197,17.3293,88860.0
2018-10-02 12:45:00,18.12,18.12,18.01,18.01,344248.0,17.3293,17.3293,17.2241,17.2241,344248.0
2018-10-02 12:50:00,18.02,18.02,17.94,17.96,585500.0,17.2337,17.2337,17.1571,17.1763,585500.0
2018-10-02 12:55:00,17.96,17.99,17.95,17.98,165580.0,17.1763,17.205,17.1667,17.1954,165580.0
2018-10-02 13:00:00,17.98,18.02,17.98,18.01,169792.0,17.1954,17.2337,17.1954,17.2241,169792.0
2018-10-02 13:05:00,18.02,18.02,17.98,18.0,158660.0,17.2337,17.2337,17.1954,17.2145,158660.0
2018-10-02 13:10:00,18.0,18.01,17.99,18.0,116544.0,17.2145,17.2241,17.205,17.2145,116544.0
2018-10-02 13:15:00,18.0,18.03,18.0,18.02,68804.0,17.2145,17.2432,17.2145,17.2337,68804.0
2018-10-02 13:20:00,18.02,18.03,18.02,18.03,41876.0,17.2337,17.2432,17.2337,17.2432,41876.0
2018-10-02 13:25:00,18.02,18.02,18.0,18.01,40492.0,17.2337,17.2337,17.2145,17.2241,40492.0
2018-10-02 13:30:00,18.02,18.04,18.02,18.03,108368.0,17.2337,17.2528,17.2337,17.2432,108368.0
2018-10-02 13:35:00,18.03,18.04,18.02,18.04,58048.0,17.2432,17.2528,17.2337,17.2528,58048.0
2018-10-02 13:40:00,18.04,18.06,18.04,18.06,584372.0,17.2528,17.2719,17.2528,17.2719,584372.0
2018-10-02 13:45:00,18.06,18.06,18.04,18.04,158004.0,17.2719,17.2719,17.2528,17.2528,158004.0
2018-10-02 13:50:00,18.04,18.05,18.0,18.0,565120.0,17.2528,17.2623,17.2145,17.2145,565120.0
2018-10-02 13:55:00,18.01,18.02,17.97,17.99,117384.0,17.2241,17.2337,17.1858,17.205,117384.0
2018-10-02 14:00:00,17.98,17.99,17.96,17.99,319656.0,17.1954,17.205,17.1763,17.205,319656.0
2018-10-02 14:05:00,17.99,18.01,17.99,18.0,281860.0,17.205,17.2241,17.205,17.2145,281860.0
2018-10-02 14:10:00,18.0,18.01,17.98,17.99,63284.0,17.2145,17.2241,17.1954,17.205,63284.0
2018-10-02 14:15:00,17.99,18.0,17.97,17.99,67972.0,17.205,17.2145,17.1858,17.205,67972.0
2018-10-02 14:20:00,17.99,18.03,17.99,17.99,113912.0,17.205,17.2432,17.205,17.205,113912.0
2018-10-02 14:25:00,17.98,18.01,17.98,18.0,76920.0,17.1954,17.2241,17.1954,17.2145,76920.0
2018-10-02 14:30:00,18.0,18.01,17.97,17.97,83372.0,17.2145,17.2241,17.1858,17.1858,83372.0
2018-10-02 14:35:00,17.97,17.98,17.92,17.92,344396.0,17.1858,17.1954,17.138,17.138,344396.0
2018-10-02 14:40:00,17.92,17.93,17.88,17.89,266940.0,17.138,17.1476,17.0998,17.1093,266940.0
2018-10-02 14:45:00,17.88,17.92,17.87,17.91,313636.0,17.0998,17.138,17.0902,17.1285,313636.0
2018-10-02 14:50:00,17.91,17.92,17.88,17.88,103076.0,17.1285,17.138,17.0998,17.0998,103076.0
2018-10-02 14:55:00,17.88,17.9,17.86,17.88,427816.0,17.0998,17.1189,17.0806,17.0998,427816.0
2018-10-02 15:00:00,17.88,17.88,17.79,17.79,609148.0,17.0998,17.0998,17.0137,17.0137,609148.0
2018-10-02 15:05:00,17.79,17.8,17.71,17.75,792644.0,17.0137,17.0233,16.9372,16.9754,792644.0
2018-10-02 15:10:00,17.76,17.77,17.73,17.76,270580.0,16.985,16.9946,16.9563,16.985,270580.0
2018-10-02 15:15:00,17.76,17.76,17.67,17.67,494764.0,16.985,16.985,16.8989,16.8989,494764.0
2018-10-02 15:20:00,17.67,17.7,17.66,17.7,377544.0,16.8989,16.9276,16.8894,16.9276,377544.0
2018-10-02 15:25:00,17.7,17.76,17.7,17.74,609996.0,16.9276,16.985,16.9276,16.9659,609996.0
2018-10-02 15:30:00,17.74,17.8,17.74,17.78,371116.0,16.9659,17.0233,16.9659,17.0041,371116.0
2018-10-02 15:35:00,17.78,17.79,17.74,17.74,406000.0,17.0041,17.0137,16.9659,16.9659,406000.0
2018-10-02 15:40:00,17.75,17.81,17.75,17.79,289840.0,16.9754,17.0328,16.9754,17.0137,289840.0
2018-10-02 15:45:00,17.8,17.83,17.79,17.81,1003428.0,17.0233,17.0519,17.0137,17.0328,1003428.0
2018-10-02 15:50:00,17.82,17.84,17.78,17.8,394020.0,17.0424,17.0615,17.0041,17.0233,394020.0
2018-10-02 15:55:00,17.81,17.81,17.76,17.77,606808.0,17.0328,17.0328,16.985,16.9946,606808.0
2018-10-03 09:30:00,18.0,18.06,17.95,18.04,1657044.0,17.2145,17.2719,17.1667,17.2528,1657044.0
2018-10-03 09:35:00,18.05,18.09,17.99,18.0,1260820.0,17.2623,17.3006,17.205,17.2145,1260820.0
2018-10-03 09:40:00,18.0,18.06,17.94,18.0,774256.0,17.2145,17.2719,17.1571,17.2145,774256.0
2018-10-03 09:45:00,18.0,18.05,18.0,18.02,605184.0,17.2145,17.2623,17.2145,17.2337,605184.0
2018-10-03 09:50:00,18.01,18.06,17.98,18.05,337384.0,17.2241,17.2719,17.1954,17.2623,337384.0
2018-10-03 09:55:00,18.05,18.05,17.97,17.99,438928.0,17.2623,17.2623,17.1858,17.205,438928.0
2018-10-03 10:00:00,18.0,18.09,17.99,18.06,1225012.0,17.2145,17.3006,17.205,17.2719,1225012.0
2018-10-03 10:05:00,18.07,18.11,18.05,18.08,1018376.0,17.2815,17.3197,17.2623,17.291,1018376.0
2018-10-03 10:10:00,18.08,18.13,18.05,18.11,829032.0,17.291,17.3389,17.2623,17.3197,829032.0
2018-10-03 10:15:00,18.11,18.12,18.08,18.09,489196.0,17.3197,17.3293,17.291,17.3006,489196.0
2018-10-03 10:20:00,18.09,18.12,18.09,18.11,527068.0,17.3006,17.3293,17.3006,17.3197,527068.0
2018-10-03 10:25:00,18.1,18.1,18.05,18.07,406720.0,17.3102,17.3102,17.2623,17.2815,406720.0
2018-10-03 10:30:00,18.07,18.11,18.07,18.08,344628.0,17.2815,17.3197,17.2815,17.291,344628.0
2018-10-03 10:35:00,18.08,18.09,18.01,18.04,556176.0,17.291,17.3006,17.2241,17.2528,556176.0
2018-10-03 10:40:00,18.03,18.05,18.0,18.03,462728.0,17.2432,17.2623,17.2145,17.2432,462728.0
2018-10-03 10:45:00,18.03,18.05,18.0,18.01,341500.0,17.2432,17.2623,17.2145,17.2241,341500.0
2018-10-03 10:50:00,18.02,18.02,17.94,17.96,518700.0,17.2337,17.2337,17.1571,17.1763,518700.0
2018-10-03 10:55:00,17.95,17.97,17.91,17.93,885124.0,17.1667,17.1858,17.1285,17.1476,885124.0
2018-10-03 11:00:00,17.93,17.95,17.86,17.88,1015816.0,17.1476,17.1667,17.0806,17.0998,1015816.0
2018-10-03 11:05:00,17.88,17.92,17.87,17.89,422072.0,17.0998,17.138,17.0902,17.1093,422072.0
2018-10-03 11:10:00,17.9,17.93,17.86,17.92,196516.0,17.1189,17.1476,17.0806,17.138,196516.0
2018-10-03 11:15:00,17.92,17.97,17.92,17.97,424372.0,17.138,17.1858,17.138,17.1858,424372.0
2018-10-03 11:20:00,17.97,18.0,17.96,17.99,310712.0,17.1858,17.2145,17.1763,17.205,310712.0
2018-10-03 11:25:00,17.99,18.01,17.98,18.0,298640.0,17.205,17.2241,17.1954,17.2145,298640.0
2018-10-03 11:30:00,18.01,18.02,17.98,17.98,195008.0,17.2241,17.2337,17.1954,17.1954,195008.0
2018-10-03 11:35:00,17.98,17.98,17.9,17.9,374464.0,17.1954,17.1954,17.1189,17.1189,374464.0
2018-10-03 11:40:00,17.92,17.93,17.9,17.92,154572.0,17.138,17.1476,17.1189,17.138,154572.0
2018-10-03 11:45:00,17.92,17.94,17.89,17.94,290044.0,17.138,17.1571,17.1093,17.1571,290044.0
2018-10-03 11:50:00,17.95,18.0,17.95,17.98,237244.0,17.1667,17.2145,17.1667,17.1954,237244.0
2018-10-03 11:55:00,17.99,18.04,17.97,18.04,356584.0,17.205,17.2528,17.1858,17.2528,356584.0
2018-10-03 12:00:00,18.05,18.05,18.0,18.03,194700.0,17.2623,17.2623,17.2145,17.2432,194700.0
2018-10-03 12:05:00,18.03,18.03,18.0,18.0,239764.0,17.2432,17.2432,17.2145,17.2145,239764.0
2018-10-03 12:10:00,18.0,18.03,18.0,18.02,192376.0,17.2145,17.2432,17.2145,17.2337,192376.0
2018-10-03 12:15:00,18.01,18.05,18.01,18.04,244580.0,17.2241,17.2623,17.2241,17.2528,244580.0
2018-10-03 12:20:00,18.04,18.07,18.04,18.07,351324.0,17.2528,17.2815,17.2528,17.2815,351324.0
2018-10-03 12:25:00,18.07,18.07,18.03,18.04,182168.0,17.2815,17.2815,17.2432,17.2528,182168.0
2018-10-03 12:30:00,18.04,18.04,18.02,18.03,60824.0,17.2528,17.2528,17.2337,17.2432,60824.0
2018-10-03 12:35:00,18.03,18.04,17.95,17.96,383720.0,17.2432,17.2528,17.1667,17.1763,383720.0
2018-10-03 12:40:00,17.96,17.98,17.93,17.97,288204.0,17.1763,17.1954,17.1476,17.1858,288204.0
2018-10-03 12:45:00,17.97,18.01,17.97,18.01,209048.0,17.1858,17.2241,17.1858,17.2241,209048.0
2018-10-03 12:50:00,18.01,18.01,17.98,17.99,82340.0,17.2241,17.2241,17.1954,17.205,82340.0
2018-10-03 12:55:00,17.98,18.02,17.98,18.01,131180.0,17.1954,17.2337,17.1954,17.2241,131180.0
2018-10-03 13:00:00,18.01,18.05,18.01,18.05,238620.0,17.2241,17.2623,17.2241,17.2623,238620.0
2018-10-03 13:05:00,18.05,18.07,18.05,18.06,222844.0,17.2623,17.2815,17.2623,17.2719,222844.0
2018-10-03 13:10:00,18.06,18.08,18.05,18.08,384264.0,17.2719,17.291,17.2623,17.291,384264.0
2018-10-03 13:15:00,18.08,18.09,18.05,18.06,271712.0,17.291,17.3006,17.2623,17.2719,271712.0
2018-10-03 13:20:00,18.06,18.06,18.03,18.04,141144.0,17.2719,17.2719,17.2432,17.2528,141144.0
2018-10-03 13:25:00,18.04,18.04,18.01,18.04,347316.0,17.2528,17.2528,17.2241,17.2528,347316.0
2018-10-03 13:30:00,18.04,18.06,18.02,18.02,237504.0,17.2528,17.2719,17.2337,17.2337,237504.0
2018-10-03 13:35:00,18.02,18.04,18.0,18.02,169264.0,17.2337,17.2528,17.2145,17.2337,169264.0
2018-10-03 13:40:00,18.02,18.02,17.99,18.0,253972.0,17.2337,17.2337,17.205,17.2145,253972.0
2018-10-03 13:45:00,18.0,18.01,17.99,17.99,68416.0,17.2145,17.2241,17.205,17.205,68416.0
2018-10-03 13:50:00,18.0,18.01,17.97,17.98,99172.0,17.2145,17.2241,17.1858,17.1954,99172.0
2018-10-03 13:55:00,17.99,18.01,17.99,18.01,126292.0,17.205,17.2241,17.205,17.2241,126292.0
2018-10-03 14:00:00,18.01,18.05,18.0,18.04,178772.0,17.2241,17.2623,17.2145,17.2528,178772.0
2018-10-03 14:05:00,18.04,18.06,18.03,18.06,124372.0,17.2528,17.2719,17.2432,17.2719,124372.0
2018-10-03 14:10:00,18.06,18.06,18.03,18.05,212712.0,17.2719,17.2719,17.2432,17.2623,212712.0
2018-10-03 14:15:00,18.05,18.05,18.01,18.02,55600.0,17.2623,17.2623,17.2241,17.2337,55600.0
2018-10-03 14:20:00,18.02,18.02,17.99,18.0,357908.0,17.2337,17.2337,17.205,17.2145,357908.0
2018-10-03 14:25:00,18.0,18.01,17.98,18.0,105488.0,17.2145,17.2241,17.1954,17.2145,105488.0
2018-10-03 14:30:00,18.0,18.0,17.94,17.94,268432.0,17.2145,17.2145,17.1571,17.1571,268432.0
2018-10-03 14:35:00,17.94,17.94,17.86,17.91,843696.0,17.1571,17.1571,17.0806,17.1285,843696.0
2018-10-03 14:40:00,17.91,17.91,17.86,17.91,308632.0,17.1285,17.1285,17.0806,17.1285,308632.0
2018-10-03 14:45:00,17.91,17.92,17.85,17.86,405248.0,17.1285,17.138,17.0711,17.0806,405248.0
2018-10-03 14:50:00,17.85,17.88,17.82,17.83,667468.0,17.0711,17.0998,17.0424,17.0519,667468.0
2018-10-03 14:55:00,17.83,17.9,17.83,17.88,395268.0,17.0519,17.1189,17.0519,17.0998,395268.0
2018-10-03 15:00:00,17.88,17.91,17.84,17.87,307488.0,17.0998,17.1285,17.0615,17.0902,307488.0
2018-10-03 15:05:00,17.88,17.9,17.87,17.9,303848.0,17.0998,17.1189,17.0902,17.1189,303848.0
2018-10-03 15:10:00,17.9,17.9,17.84,17.88,156364.0,17.1189,17.1189,17.0615,17.0998,156364.0
2018-10-03 15:15:00,17.88,17.88,17.83,17.84,205452.0,17.0998,17.0998,17.0519,17.0615,205452.0
2018-10-03 15:20:00,17.85,17.86,17.81,17.83,688572.0,17.0711,17.0806,17.0328,17.0519,688572.0
2018-10-03 15:25:00,17.83,17.84,17.75,17.81,801012.0,17.0519,17.0615,16.9754,17.0328,801012.0
2018-10-03 15:30:00,17.81,17.84,17.81,17.83,290592.0,17.0328,17.0615,17.0328,17.0519,290592.0
2018-10-03 15:35:00,17.84,17.84,17.79,17.8,407416.0,17.0615,17.0615,17.0137,17.0233,407416.0
2018-10-03 15:40:00,17.81,17.84,17.8,17.82,368788.0,17.0328,17.0615,17.0233,17.0424,368788.0
2018-10-03 15:45:00,17.83,17.87,17.83,17.83,300092.0,17.0519,17.0902,17.0519,17.0519,300092.0
2018-10-03 15:50:00,17.83,17.87,17.83,17.86,362464.0,17.0519,17.0902,17.0519,17.0806,362464.0
2018-10-03 15:55:00,17.86,17.88,17.82,17.84,997892.0,17.0806,17.0998,17.0424,17.0615,997892.0
2018-10-04 09:30:00,17.63,17.65,17.44,17.49,3337888.0,16.8607,16.8798,16.679,16.7268,3337888.0
2018-10-04 09:35:00,17.5,17.51,17.35,17.4,2555196.0,16.7363,16.7459,16.5929,16.6407,2555196.0
2018-10-04 09:40:00,17.4,17.4,17.27,17.3,2168956.0,16.6407,16.6407,16.5164,16.5451,2168956.0
2018-10-04 09:45:00,17.3,17.35,17.25,17.31,1331124.0,16.5451,16.5929,16.4973,16.5546,1331124.0
2018-10-04 09:50:00,17.3,17.39,17.29,17.37,1350008.0,16.5451,16.6311,16.5355,16.612,1350008.0
2018-10-04 09:55:00,17.37,17.39,17.3,17.36,1219244.0,16.612,16.6311,16.5451,16.6025,1219244.0
2018-10-04 10:00:00,17.35,17.35,17.22,17.29,2303036.0,16.5929,16.5929,16.4686,16.5355,2303036.0
2018-10-04 10:05:00,17.29,17.3,17.23,17.27,906212.0,16.5355,16.5451,16.4781,16.5164,906212.0
2018-10-04 10:10:00,17.27,17.27,17.17,17.22,2188736.0,16.5164,16.5164,16.4207,16.4686,2188736.0
2018-10-04 10:15:00,17.22,17.23,17.14,17.15,798988.0,16.4686,16.4781,16.3921,16.4016,798988.0
2018-10-04 10:20:00,17.15,17.16,17.03,17.04,2223512.0,16.4016,16.4112,16.2869,16.2964,2223512.0
2018-10-04 10:25:00,17.04,17.12,17.01,17.05,1476248.0,16.2964,16.3729,16.2677,16.306,1476248.0
2018-10-04 10:30:00,17.05,17.09,17.0,17.02,1235344.0,16.306,16.3442,16.2582,16.2773,1235344.0
2018-10-04 10:35:00,17.0,17.11,16.99,17.08,775264.0,16.2582,16.3634,16.2486,16.3347,775264.0
2018-10-04 10:40:00,17.08,17.09,16.97,17.03,1258140.0,16.3347,16.3442,16.2295,16.2869,1258140.0
2018-10-04 10:45:00,17.03,17.08,17.03,17.06,468768.0,16.2869,16.3347,16.2869,16.3155,468768.0
2018-10-04 10:50:00,17.06,17.11,17.06,17.07,606132.0,16.3155,16.3634,16.3155,16.3251,606132.0
2018-10-04 10:55:00,17.08,17.09,17.0,17.0,479524.0,16.3347,16.3442,16.2582,16.2582,479524.0
2018-10-04 11:00:00,17.0,17.14,16.99,17.13,956972.0,16.2582,16.3921,16.2486,16.3825,956972.0
2018-10-04 11:05:00,17.13,17.14,17.09,17.1,650684.0,16.3825,16.3921,16.3442,16.3538,650684.0
2018-10-04 11:10:00,17.09,17.1,17.04,17.06,458488.0,16.3442,16.3538,16.2964,16.3155,458488.0
2018-10-04 11:15:00,17.06,17.08,17.01,17.05,500664.0,16.3155,16.3347,16.2677,16.306,500664.0
2018-10-04 11:20:00,17.05,17.08,17.0,17.08,565408.0,16.306,16.3347,16.2582,16.3347,565408.0
2018-10-04 11:25:00,17.08,17.09,17.0,17.01,430524.0,16.3347,16.3442,16.2582,16.2677,430524.0
2018-10-04 11:30:00,17.01,17.03,16.93,16.95,1543668.0,16.2677,16.2869,16.1912,16.2103,1543668.0
2018-10-04 11:35:00,16.95,16.97,16.87,16.87,1058272.0,16.2103,16.2295,16.1338,16.1338,1058272.0
2018-10-04 11:40:00,16.87,16.95,16.86,16.91,548100.0,16.1338,16.2103,16.1243,16.1721,548100.0
2018-10-04 11:45:00,16.9,16.97,16.88,16.89,669828.0,16.1625,16.2295,16.1434,16.153,669828.0
2018-10-04 11:50:00,16.88,16.9,16.83,16.89,1271344.0,16.1434,16.1625,16.0956,16.153,1271344.0
2018-10-04 11:55:00,16.89,16.9,16.85,16.86,324252.0,16.153,16.1625,16.1147,16.1243,324252.0
2018-10-04 12:00:00,16.86,16.86,16.81,16.83,789384.0,16.1243,16.1243,16.0765,16.0956,789384.0
2018-10-04 12:05:00,16.83,16.9,16.8,16.86,874272.0,16.0956,16.1625,16.0669,16.1243,874272.0
2018-10-04 12:10:00,16.86,16.87,16.77,16.78,800564.0,16.1243,16.1338,16.0382,16.0478,800564.0
2018-10-04 12:15:00,16.79,16.79,16.73,16.75,1654492.0,16.0573,16.0573,15.9999,16.0191,1654492.0
2018-10-04 12:20:00,16.75,16.77,16.66,16.69,1339904.0,16.0191,16.0382,15.933,15.9617,1339904.0
2018-10-04 12:25:00,16.69,16.71,16.63,16.71,1202184.0,15.9617,15.9808,15.9043,15.9808,1202184.0
2018-10-04 12:30:00,16.71,16.79,16.69,16.79,1234168.0,15.9808,16.0573,15.9617,16.0573,1234168.0
2018-10-04 12:35:00,16.78,16.83,16.78,16.81,816356.0,16.0478,16.0956,16.0478,16.0765,816356.0
2018-10-04 12:40:00,16.81,16.82,16.75,16.75,331968.0,16.0765,16.086,16.0191,16.0191,331968.0
2018-10-04 12:45:00,16.75,16.8,16.74,16.76,313888.0,16.0191,16.0669,16.0095,16.0286,313888.0
2018-10-04 12:50:00,16.76,16.78,16.67,16.69,748024.0,16.0286,16.0478,15.9426,15.9617,748024.0
2018-10-04 12:55:00,16.69,16.69,16.65,16.69,496988.0,15.9617,15.9617,15.9234,15.9617,496988.0
2018-10-04 13:00:00,16.68,16.69,16.63,16.68,455820.0,15.9521,15.9617,15.9043,15.9521,455820.0
2018-10-04 13:05:00,16.68,16.74,16.67,16.71,596484.0,15.9521,16.0095,15.9426,15.9808,596484.0
2018-10-04 13:10:00,16.71,16.71,16.64,16.65,556860.0,15.9808,15.9808,15.9139,15.9234,556860.0
2018-10-04 13:15:00,16.65,16.69,16.59,16.59,1198400.0,15.9234,15.9617,15.8661,15.8661,1198400.0
2018-10-04 13:20:00,16.59,16.63,16.57,16.62,660908.0,15.8661,15.9043,15.8469,15.8947,660908.0
2018-10-04 13:25:00,16.62,16.67,16.61,16.64,692168.0,15.8947,15.9426,15.8852,15.9139,692168.0
2018-10-04 13:30:00,16.64,16.64,16.56,16.6,761216.0,15.9139,15.9139,15.8374,15.8756,761216.0
2018-10-04 13:35:00,16.6,16.62,16.55,16.58,512520.0,15.8756,15.8947,15.8278,15.8565,512520.0
2018-10-04 13:40:00,16.58,16.62,16.58,16.61,266340.0,15.8565,15.8947,15.8565,15.8852,266340.0
2018-10-04 13:45:00,16.61,16.61,16.53,16.54,474004.0,15.8852,15.8852,15.8087,15.8182,474004.0
2018-10-04 13:50:00,16.55,16.6,16.52,16.54,525732.0,15.8278,15.8756,15.7991,15.8182,525732.0
2018-10-04 13:55:00,16.54,16.54,16.48,16.53,1185196.0,15.8182,15.8182,15.7609,15.8087,1185196.0
2018-10-04 14:00:00,16.54,16.6,16.52,16.6,588644.0,15.8182,15.8756,15.7991,15.8756,588644.0
2018-10-04 14:05:00,16.6,16.6,16.55,16.56,470124.0,15.8756,15.8756,15.8278,15.8374,470124.0
2018-10-04 14:10:00,16.55,16.59,16.52,16.57,337116.0,15.8278,15.8661,15.7991,15.8469,337116.0
2018-10-04 14:15:00,16.56,16.56,16.47,16.47,759284.0,15.8374,15.8374,15.7513,15.7513,759284.0
2018-10-04 14:20:00,16.47,16.5,16.43,16.47,1234012.0,15.7513,15.78,15.713,15.7513,1234012.0
2018-10-04 14:25:00,16.47,16.56,16.46,16.56,658756.0,15.7513,15.8374,15.7417,15.8374,658756.0
2018-10-04 14:30:00,16.55,16.61,16.53,16.61,566124.0,15.8278,15.8852,15.8087,15.8852,566124.0
2018-10-04 14:35:00,16.61,16.75,16.6,16.72,1414132.0,15.8852,16.0191,15.8756,15.9904,1414132.0
2018-10-04 14:40:00,16.72,16.73,16.65,16.68,701816.0,15.9904,15.9999,15.9234,15.9521,701816.0
2018-10-04 14:45:00,16.67,16.74,16.65,16.69,628668.0,15.9426,16.0095,15.9234,15.9617,628668.0
2018-10-04 14:50:00,16.7,16.76,16.69,16.76,520720.0,15.9713,16.0286,15.9617,16.0286,520720.0
2018-10-04 14:55:00,16.77,16.78,16.73,16.77,628708.0,16.0382,16.0478,15.9999,16.0382,628708.0
2018-10-04 15:00:00,16.77,16.79,16.74,16.79,822388.0,16.0382,16.0573,16.0095,16.0573,822388.0
2018-10-04 15:05:00,16.79,16.83,16.78,16.82,1234816.0,16.0573,16.0956,16.0478,16.086,1234816.0
2018-10-04 15:10:00,16.82,16.84,16.77,16.78,658328.0,16.086,16.1051,16.0382,16.0478,658328.0
2018-10-04 15:15:00,16.78,16.81,16.76,16.8,240464.0,16.0478,16.0765,16.0286,16.0669,240464.0
2018-10-04 15:20:00,16.8,16.8,16.71,16.73,438180.0,16.0669,16.0669,15.9808,15.9999,438180.0
2018-10-04 15:25:00,16.74,16.76,16.68,16.68,314944.0,16.0095,16.0286,15.9521,15.9521,314944.0
2018-10-04 15:30:00,16.68,16.71,16.66,16.66,463172.0,15.9521,15.9808,15.933,15.933,463172.0
2018-10-04 15:35:00,16.65,16.66,16.63,16.65,376248.0,15.9234,15.933,15.9043,15.9234,376248.0
2018-10-04 15:40:00,16.64,16.71,16.63,16.71,374448.0,15.9139,15.9808,15.9043,15.9808,374448.0
2018-10-04 15:45:00,16.72,16.86,16.71,16.83,805188.0,15.9904,16.1243,15.9808,16.0956,805188.0
2018-10-04 15:50:00,16.83,16.86,16.8,16.86,705220.0,16.0956,16.1243,16.0669,16.1243,705220.0
2018-10-04 15:55:00,16.86,16.86,16.79,16.82,1283708.0,16.1243,16.1243,16.0573,16.086,1283708.0
2018-10-05 09:30:00,16.8,16.83,16.65,16.71,1527588.0,16.0669,16.0956,15.9234,15.9808,1527588.0
2018-10-05 09:35:00,16.71,16.93,16.7,16.86,1336828.0,15.9808,16.1912,15.9713,16.1243,1336828.0
2018-10-05 09:40:00,16.86,16.91,16.83,16.87,629380.0,16.1243,16.1721,16.0956,16.1338,629380.0
2018-10-05 09:45:00,16.89,16.96,16.75,16.76,1407096.0,16.153,16.2199,16.0191,16.0286,1407096.0
2018-10-05 09:50:00,16.75,16.79,16.68,16.74,692752.0,16.0191,16.0573,15.9521,16.0095,692752.0
2018-10-05 09:55:00,16.74,16.74,16.54,16.6,1456872.0,16.0095,16.0095,15.8182,15.8756,1456872.0
2018-10-05 10:00:00,16.59,16.66,16.49,16.52,1234660.0,15.8661,15.933,15.7704,15.7991,1234660.0
2018-10-05 10:05:00,16.52,16.63,16.52,16.57,679304.0,15.7991,15.9043,15.7991,15.8469,679304.0
2018-10-05 10:10:00,16.57,16.58,16.51,16.57,383912.0,15.8469,15.8565,15.7895,15.8469,383912.0
2018-10-05 10:15:00,16.57,16.62,16.52,16.55,506000.0,15.8469,15.8947,15.7991,15.8278,506000.0
2018-10-05 10:20:00,16.55,16.71,16.55,16.7,569276.0,15.8278,15.9808,15.8278,15.9713,569276.0
2018-10-05 10:25:00,16.7,16.77,16.68,16.71,657344.0,15.9713,16.0382,15.9521,15.9808,657344.0
2018-10-05 10:30:00,16.71,16.72,16.6,16.64,663348.0,15.9808,15.9904,15.8756,15.9139,663348.0
2018-10-05 10:35:00,16.64,16.69,16.6,16.61,353820.0,15.9139,15.9617,15.8756,15.8852,353820.0
2018-10-05 10:40:00,16.6,16.65,16.57,16.59,498588.0,15.8756,15.9234,15.8469,15.8661,498588.0
2018-10-05 10:45:00,16.59,16.61,16.47,16.47,791128.0,15.8661,15.8852,15.7513,15.7513,791128.0
2018-10-05 10:50:00,16.48,16.52,16.43,16.49,766568.0,15.7609,15.7991,15.713,15.7704,766568.0
2018-10-05 10:55:00,16.49,16.56,16.47,16.52,465832.0,15.7704,15.8374,15.7513,15.7991,465832.0
2018-10-05 11:00:00,16.52,16.53,16.44,16.47,496044.0,15.7991,15.8087,15.7226,15.7513,496044.0
2018-10-05 11:05:00,16.47,16.49,16.37,16.37,1115448.0,15.7513,15.7704,15.6557,15.6557,1115448.0
2018-10-05 11:10:00,16.37,16.38,16.28,16.33,2124680.0,15.6557,15.6652,15.5696,15.6174,2124680.0
2018-10-05 11:15:00,16.33,16.34,16.18,16.22,2291252.0,15.6174,15.627,15.4739,15.5122,2291252.0
2018-10-05 11:20:00,16.21,16.25,16.13,16.24,1074340.0,15.5026,15.5409,15.4261,15.5313,1074340.0
2018-10-05 11:25:00,16.25,16.28,16.18,16.21,612164.0,15.5409,15.5696,15.4739,15.5026,612164.0
2018-10-05 11:30:00,16.21,16.27,16.18,16.23,501220.0,15.5026,15.56,15.4739,15.5218,501220.0
2018-10-05 11:35:00,16.23,16.25,16.16,16.25,498904.0,15.5218,15.5409,15.4548,15.5409,498904.0
2018-10-05 11:40:00,16.24,16.24,16.11,16.13,957352.0,15.5313,15.5313,15.407,15.4261,957352.0
2018-10-05 11:45:00,16.13,16.13,16.04,16.1,1106952.0,15.4261,15.4261,15.3401,15.3974,1106952.0
2018-10-05 11:50:00,16.1,16.1,15.96,16.02,2152708.0,15.3974,15.3974,15.2635,15.3209,2152708.0
2018-10-05 11:55:00,16.01,16.06,15.98,15.99,650576.0,15.3114,15.3592,15.2827,15.2922,650576.0
2018-10-05 12:00:00,16.0,16.08,15.97,16.08,818284.0,15.3018,15.3783,15.2731,15.3783,818284.0
2018-10-05 12:05:00,16.08,16.12,16.02,16.09,758320.0,15.3783,15.4166,15.3209,15.3879,758320.0
2018-10-05 12:10:00,16.09,16.1,15.98,16.01,518712.0,15.3879,15.3974,15.2827,15.3114,518712.0
2018-10-05 12:15:00,16.01,16.06,15.97,16.03,673740.0,15.3114,15.3592,15.2731,15.3305,673740.0
2018-10-05 12:20:00,16.03,16.09,16.03,16.08,385128.0,15.3305,15.3879,15.3305,15.3783,385128.0
2018-10-05 12:25:00,16.07,16.08,16.03,16.05,305648.0,15.3687,15.3783,15.3305,15.3496,305648.0
2018-10-05 12:30:00,16.04,16.05,15.93,15.94,1117728.0,15.3401,15.3496,15.2349,15.2444,1117728.0
2018-10-05 12:35:00,15.94,15.95,15.89,15.9,688364.0,15.2444,15.254,15.1966,15.2062,688364.0
2018-10-05 12:40:00,15.91,15.91,15.81,15.9,1614080.0,15.2157,15.2157,15.1201,15.2062,1614080.0
2018-10-05 12:45:00,15.89,15.96,15.87,15.95,694736.0,15.1966,15.2635,15.1775,15.254,694736.0
2018-10-05 12:50:00,15.95,15.97,15.91,15.93,670496.0,15.254,15.2731,15.2157,15.2349,670496.0
2018-10-05 12:55:00,15.93,15.94,15.87,15.88,329900.0,15.2349,15.2444,15.1775,15.187,329900.0
2018-10-05 13:00:00,15.87,15.88,15.77,15.82,782104.0,15.1775,15.187,15.0818,15.1297,782104.0
2018-10-05 13:05:00,15.81,15.85,15.73,15.75,917216.0,15.1201,15.1583,15.0436,15.0627,917216.0
2018-10-05 13:10:00,15.75,15.79,15.74,15.78,459888.0,15.0627,15.101,15.0531,15.0914,459888.0
2018-10-05 13:15:00,15.81,15.85,15.8,15.82,412840.0,15.1201,15.1583,15.1105,15.1297,412840.0
2018-10-05 13:20:00,15.83,15.83,15.74,15.76,443080.0,15.1392,15.1392,15.0531,15.0723,443080.0
2018-10-05 13:25:00,15.76,15.79,15.71,15.77,1076792.0,15.0723,15.101,15.0245,15.0818,1076792.0
2018-10-05 13:30:00,15.76,15.84,15.76,15.77,846532.0,15.0723,15.1488,15.0723,15.0818,846532.0
2018-10-05 13:35:00,15.77,15.84,15.73,15.82,658148.0,15.0818,15.1488,15.0436,15.1297,658148.0
2018-10-05 13:40:00,15.82,15.97,15.82,15.97,1389104.0,15.1297,15.2731,15.1297,15.2731,1389104.0
2018-10-05 13:45:00,15.96,15.97,15.93,15.97,935860.0,15.2635,15.2731,15.2349,15.2731,935860.0
2018-10-05 13:50:00,15.97,16.01,15.92,16.0,729036.0,15.2731,15.3114,15.2253,15.3018,729036.0
2018-10-05 13:55:00,16.0,16.04,15.98,16.01,785752.0,15.3018,15.3401,15.2827,15.3114,785752.0
2018-10-05 14:00:00,16.02,16.08,16.01,16.06,480816.0,15.3209,15.3783,15.3114,15.3592,480816.0
2018-10-05 14:05:00,16.06,16.1,15.97,15.98,990936.0,15.3592,15.3974,15.2731,15.2827,990936.0
2018-10-05 14:10:00,15.99,16.05,15.99,15.99,621968.0,15.2922,15.3496,15.2922,15.2922,621968.0
2018-10-05 14:15:00,15.99,16.14,15.98,16.13,629360.0,15.2922,15.4357,15.2827,15.4261,629360.0
2018-10-05 14:20:00,16.13,16.18,16.11,16.17,835008.0,15.4261,15.4739,15.407,15.4644,835008.0
2018-10-05 14:25:00,16.17,16.22,16.15,16.22,856724.0,15.4644,15.5122,15.4453,15.5122,856724.0
2018-10-05 14:30:00,16.22,16.28,16.19,16.21,1171964.0,15.5122,15.5696,15.4835,15.5026,1171964.0
2018-10-05 14:35:00,16.21,16.23,16.18,16.21,587976.0,15.5026,15.5218,15.4739,15.5026,587976.0
2018-10-05 14:40:00,16.21,16.34,16.21,16.31,1051724.0,15.5026,15.627,15.5026,15.5983,1051724.0
2018-10-05 14:45:00,16.31,16.33,16.24,16.27,527488.0,15.5983,15.6174,15.5313,15.56,527488.0
2018-10-05 14:50:00,16.27,16.29,16.22,16.25,403524.0,15.56,15.5791,15.5122,15.5409,403524.0
2018-10-05 14:55:00,16.25,16.31,16.19,16.28,430796.0,15.5409,15.5983,15.4835,15.5696,430796.0
2018-10-05 15:00:00,16.28,16.32,16.22,16.29,520064.0,15.5696,15.6078,15.5122,15.5791,520064.0
2018-10-05 15:05:00,16.29,16.38,16.28,16.35,753756.0,15.5791,15.6652,15.5696,15.6365,753756.0
2018-10-05 15:10:00,16.35,16.35,16.29,16.33,549776.0,15.6365,15.6365,15.5791,15.6174,549776.0
2018-10-05 15:15:00,16.33,16.33,16.28,16.28,389648.0,15.6174,15.6174,15.5696,15.5696,389648.0
2018-10-05 15:20:00,16.28,16.35,16.26,16.32,451692.0,15.5696,15.6365,15.5505,15.6078,451692.0
2018-10-05 15:25:00,16.32,16.32,16.22,16.24,447320.0,15.6078,15.6078,15.5122,15.5313,447320.0
2018-10-05 15:30:00,16.24,16.24,16.15,16.16,765388.0,15.5313,15.5313,15.4453,15.4548,765388.0
2018-10-05 15:35:00,16.15,16.2,16.14,16.16,286508.0,15.4453,15.4931,15.4357,15.4548,286508.0
2018-10-05 15:40:00,16.16,16.27,16.15,16.27,635304.0,15.4548,15.56,15.4453,15.56,635304.0
2018-10-05 15:45:00,16.27,16.35,16.27,16.34,702084.0,15.56,15.6365,15.56,15.627,702084.0
2018-10-05 15:50:00,16.33,16.34,16.26,16.3,514240.0,15.6174,15.627,15.5505,15.5887,514240.0
2018-10-05 15:55:00,16.3,16.32,16.16,16.2,1015036.0,15.5887,15.6078,15.4548,15.4931,1015036.0
2018-10-08 09:30:00,15.97,16.02,15.79,15.88,2666576.0,15.2731,15.3209,15.101,15.187,2666576.0
2018-10-08 09:35:00,15.88,15.97,15.83,15.94,1864860.0,15.187,15.2731,15.1392,15.2444,1864860.0
2018-10-08 09:40:00,15.94,16.09,15.87,16.08,1365664.0,15.2444,15.3879,15.1775,15.3783,1365664.0
2018-10-08 09:45:00,16.07,16.11,16.04,16.04,1914724.0,15.3687,15.407,15.3401,15.3401,1914724.0
2018-10-08 09:50:00,16.05,16.21,16.04,16.19,1082688.0,15.3496,15.5026,15.3401,15.4835,1082688.0
2018-10-08 09:55:00,16.19,16.2,16.15,16.16,577896.0,15.4835,15.4931,15.4453,15.4548,577896.0
2018-10-08 10:00:00,16.17,16.2,16.11,16.14,485416.0,15.4644,15.4931,15.407,15.4357,485416.0
2018-10-08 10:05:00,16.14,16.17,16.07,16.17,489788.0,15.4357,15.4644,15.3687,15.4644,489788.0
2018-10-08 10:10:00,16.17,16.29,16.12,16.28,1010392.0,15.4644,15.5791,15.4166,15.5696,1010392.0
2018-10-08 10:15:00,16.28,16.28,16.23,16.23,545904.0,15.5696,15.5696,15.5218,15.5218,545904.0
2018-10-08 10:20:00,16.22,16.27,16.2,16.25,398524.0,15.5122,15.56,15.4931,15.5409,398524.0
2018-10-08 10:25:00,16.25,16.31,16.23,16.25,530068.0,15.5409,15.5983,15.5218,15.5409,530068.0
2018-10-08 10:30:00,16.24,16.25,16.15,16.17,372968.0,15.5313,15.5409,15.4453,15.4644,372968.0
2018-10-08 10:35:00,16.17,16.17,16.08,16.14,394468.0,15.4644,15.4644,15.3783,15.4357,394468.0
2018-10-08 10:40:00,16.16,16.18,16.07,16.08,270048.0,15.4548,15.4739,15.3687,15.3783,270048.0
2018-10-08 10:45:00,16.08,16.1,16.0,16.04,492824.0,15.3783,15.3974,15.3018,15.3401,492824.0
2018-10-08 10:50:00,16.04,16.05,15.99,16.03,363588.0,15.3401,15.3496,15.2922,15.3305,363588.0
2018-10-08 10:55:00,16.02,16.09,16.01,16.07,339976.0,15.3209,15.3879,15.3114,15.3687,339976.0
2018-10-08 11:00:00,16.07,16.07,15.95,15.97,635676.0,15.3687,15.3687,15.254,15.2731,635676.0
2018-10-08 11:05:00,15.96,15.97,15.91,15.94,699208.0,15.2635,15.2731,15.2157,15.2444,699208.0
2018-10-08 11:10:00,15.94,15.99,15.93,15.95,239328.0,15.2444,15.2922,15.2349,15.254,239328.0
2018-10-08 11:15:00,15.96,15.96,15.89,15.91,917868.0,15.2635,15.2635,15.1966,15.2157,917868.0
2018-10-08 11:20:00,15.91,15.97,15.89,15.92,392444.0,15.2157,15.2731,15.1966,15.2253,392444.0
2018-10-08 11:25:00,15.91,15.92,15.81,15.81,987048.0,15.2157,15.2253,15.1201,15.1201,987048.0
2018-10-08 11:30:00,15.81,15.83,15.68,15.68,1441632.0,15.1201,15.1392,14.9958,14.9958,1441632.0
2018-10-08 11:35:00,15.69,15.73,15.56,15.56,1204252.0,15.0053,15.0436,14.881,14.881,1204252.0
2018-10-08 11:40:00,15.56,15.58,15.41,15.49,3215244.0,14.881,14.9001,14.7375,14.8141,3215244.0
2018-10-08 11:45:00,15.49,15.52,15.36,15.51,1536912.0,14.8141,14.8427,14.6897,14.8332,1536912.0
2018-10-08 11:50:00,15.51,15.61,15.51,15.6,1623012.0,14.8332,14.9288,14.8332,14.9193,1623012.0
2018-10-08 11:55:00,15.59,15.64,15.49,15.63,819028.0,14.9097,14.9575,14.8141,14.9479,819028.0
2018-10-08 12:00:00,15.63,15.63,15.54,15.6,621712.0,14.9479,14.9479,14.8619,14.9193,621712.0
2018-10-08 12:05:00,15.6,15.61,15.52,15.54,336760.0,14.9193,14.9288,14.8427,14.8619,336760.0
2018-10-08 12:10:00,15.54,15.54,15.43,15.47,677652.0,14.8619,14.8619,14.7567,14.7949,677652.0
2018-10-08 12:15:00,15.48,15.54,15.45,15.45,560516.0,14.8045,14.8619,14.7758,14.7758,560516.0
2018-10-08 12:20:00,15.45,15.59,15.4,15.58,774028.0,14.7758,14.9097,14.728,14.9001,774028.0
2018-10-08 12:25:00,15.59,15.66,15.56,15.66,741500.0,14.9097,14.9766,14.881,14.9766,741500.0
2018-10-08 12:30:00,15.65,15.66,15.55,15.58,356004.0,14.9671,14.9766,14.8714,14.9001,356004.0
2018-10-08 12:35:00,15.57,15.64,15.55,15.62,297548.0,14.8906,14.9575,14.8714,14.9384,297548.0
2018-10-08 12:40:00,15.61,15.64,15.59,15.6,443960.0,14.9288,14.9575,14.9097,14.9193,443960.0
2018-10-08 12:45:00,15.6,15.63,15.51,15.55,579024.0,14.9193,14.9479,14.8332,14.8714,579024.0
2018-10-08 12:50:00,15.55,15.59,15.45,15.47,499368.0,14.8714,14.9097,14.7758,14.7949,499368.0
2018-10-08 12:55:00,15.47,15.49,15.31,15.33,1088076.0,14.7949,14.8141,14.6419,14.661,1088076.0
2018-10-08 13:00:00,15.32,15.46,15.31,15.45,627816.0,14.6515,14.7854,14.6419,14.7758,627816.0
2018-10-08 13:05:00,15.44,15.53,15.42,15.53,411076.0,14.7662,14.8523,14.7471,14.8523,411076.0
2018-10-08 13:10:00,15.52,15.53,15.46,15.46,329092.0,14.8427,14.8523,14.7854,14.7854,329092.0
2018-10-08 13:15:00,15.47,15.47,15.36,15.38,593124.0,14.7949,14.7949,14.6897,14.7089,593124.0
2018-10-08 13:20:00,15.38,15.43,15.35,15.4,372836.0,14.7089,14.7567,14.6802,14.728,372836.0
2018-10-08 13:25:00,15.4,15.46,15.39,15.4,300104.0,14.728,14.7854,14.7184,14.728,300104.0
2018-10-08 13:30:00,15.4,15.51,15.39,15.51,429640.0,14.728,14.8332,14.7184,14.8332,429640.0
2018-10-08 13:35:00,15.51,15.6,15.5,15.59,585112.0,14.8332,14.9193,14.8236,14.9097,585112.0
2018-10-08 13:40:00,15.6,15.66,15.6,15.63,565740.0,14.9193,14.9766,14.9193,14.9479,565740.0
2018-10-08 13:45:00,15.63,15.69,15.6,15.63,740924.0,14.9479,15.0053,14.9193,14.9479,740924.0
2018-10-08 13:50:00,15.64,15.67,15.63,15.66,371320.0,14.9575,14.9862,14.9479,14.9766,371320.0
2018-10-08 13:55:00,15.65,15.65,15.58,15.58,264384.0,14.9671,14.9671,14.9001,14.9001,264384.0
2018-10-08 14:00:00,15.58,15.72,15.56,15.68,613576.0,14.9001,15.034,14.881,14.9958,613576.0
2018-10-08 14:05:00,15.67,15.77,15.67,15.75,768088.0,14.9862,15.0818,14.9862,15.0627,768088.0
2018-10-08 14:10:00,15.75,15.77,15.71,15.71,659196.0,15.0627,15.0818,15.0245,15.0245,659196.0
2018-10-08 14:15:00,15.71,15.76,15.7,15.7,343016.0,15.0245,15.0723,15.0149,15.0149,343016.0
2018-10-08 14:20:00,15.71,15.81,15.71,15.76,556968.0,15.0245,15.1201,15.0245,15.0723,556968.0
2018-10-08 14:25:00,15.76,15.8,15.73,15.74,398664.0,15.0723,15.1105,15.0436,15.0531,398664.0
2018-10-08 14:30:00,15.74,15.85,15.74,15.82,727432.0,15.0531,15.1583,15.0531,15.1297,727432.0
2018-10-08 14:35:00,15.82,15.87,15.79,15.86,476256.0,15.1297,15.1775,15.101,15.1679,476256.0
2018-10-08 14:40:00,15.87,15.89,15.83,15.89,451208.0,15.1775,15.1966,15.1392,15.1966,451208.0
2018-10-08 14:45:00,15.88,15.96,15.86,15.95,1301568.0,15.187,15.2635,15.1679,15.254,1301568.0
2018-10-08 14:50:00,15.95,15.97,15.9,15.9,969040.0,15.254,15.2731,15.2062,15.2062,969040.0
2018-10-08 14:55:00,15.9,15.95,15.87,15.88,382316.0,15.2062,15.254,15.1775,15.187,382316.0
2018-10-08 15:00:00,15.88,15.99,15.86,15.96,363668.0,15.187,15.2922,15.1679,15.2635,363668.0
2018-10-08 15:05:00,15.96,15.97,15.9,15.93,289536.0,15.2635,15.2731,15.2062,15.2349,289536.0
2018-10-08 15:10:00,15.93,15.97,15.92,15.94,352856.0,15.2349,15.2731,15.2253,15.2444,352856.0
2018-10-08 15:15:00,15.94,16.01,15.94,15.99,722200.0,15.2444,15.3114,15.2444,15.2922,722200.0
2018-10-08 15:20:00,15.99,15.99,15.88,15.88,271200.0,15.2922,15.2922,15.187,15.187,271200.0
2018-10-08 15:25:00,15.88,15.92,15.85,15.86,722044.0,15.187,15.2253,15.1583,15.1679,722044.0
2018-10-08 15:30:00,15.87,15.93,15.87,15.9,339920.0,15.1775,15.2349,15.1775,15.2062,339920.0
2018-10-08 15:35:00,15.9,15.97,15.89,15.96,396208.0,15.2062,15.2731,15.1966,15.2635,396208.0
2018-10-08 15:40:00,15.96,15.99,15.95,15.96,507612.0,15.2635,15.2922,15.254,15.2635,507612.0
2018-10-08 15:45:00,15.97,16.02,15.96,15.99,428092.0,15.2731,15.3209,15.2635,15.2922,428092.0
2018-10-08 15:50:00,15.99,16.0,15.92,15.94,559352.0,15.2922,15.3018,15.2253,15.2444,559352.0
2018-10-08 15:55:00,15.94,15.96,15.89,15.9,1450972.0,15.2444,15.2635,15.1966,15.2062,1450972.0
2018-10-09 09:30:00,15.92,16.03,15.8,16.02,2087540.0,15.2253,15.3305,15.1105,15.3209,2087540.0
2018-10-09 09:35:00,16.01,16.13,15.99,16.08,2783396.0,15.3114,15.4261,15.2922,15.3783,2783396.0
2018-10-09 09:40:00,16.08,16.09,15.91,16.06,1267332.0,15.3783,15.3879,15.2157,15.3592,1267332.0
2018-10-09 09:45:00,16.06,16.07,15.85,15.92,1094452.0,15.3592,15.3687,15.1583,15.2253,1094452.0
2018-10-09 09:50:00,15.92,16.06,15.91,16.05,2015912.0,15.2253,15.3592,15.2157,15.3496,2015912.0
2018-10-09 09:55:00,16.05,16.12,16.02,16.11,1337548.0,15.3496,15.4166,15.3209,15.407,1337548.0
2018-10-09 10:00:00,16.12,16.16,16.08,16.1,847452.0,15.4166,15.4548,15.3783,15.3974,847452.0
2018-10-09 10:05:00,16.1,16.12,15.97,15.97,707652.0,15.3974,15.4166,15.2731,15.2731,707652.0
2018-10-09 10:10:00,15.99,16.04,15.94,15.99,565188.0,15.2922,15.3401,15.2444,15.2922,565188.0
2018-10-09 10:15:00,15.99,16.11,15.99,16.11,822824.0,15.2922,15.407,15.2922,15.407,822824.0
2018-10-09 10:20:00,16.11,16.21,16.1,16.21,1576660.0,15.407,15.5026,15.3974,15.5026,1576660.0
2018-10-09 10:25:00,16.2,16.28,16.17,16.27,1311116.0,15.4931,15.5696,15.4644,15.56,1311116.0
2018-10-09 10:30:00,16.28,16.37,16.27,16.35,1490232.0,15.5696,15.6557,15.56,15.6365,1490232.0
2018-10-09 10:35:00,16.35,16.39,16.3,16.32,1008000.0,15.6365,15.6748,15.5887,15.6078,1008000.0
2018-10-09 10:40:00,16.32,16.4,16.31,16.36,981796.0,15.6078,15.6843,15.5983,15.6461,981796.0
2018-10-09 10:45:00,16.36,16.4,16.33,16.35,942080.0,15.6461,15.6843,15.6174,15.6365,942080.0
2018-10-09 10:50:00,16.36,16.37,16.22,16.25,1100872.0,15.6461,15.6557,15.5122,15.5409,1100872.0
2018-10-09 10:55:00,16.25,16.28,16.21,16.22,1642668.0,15.5409,15.5696,15.5026,15.5122,1642668.0
2018-10-09 11:00:00,16.22,16.24,16.12,16.16,1115064.0,15.5122,15.5313,15.4166,15.4548,1115064.0
2018-10-09 11:05:00,16.16,16.19,16.07,16.08,869280.0,15.4548,15.4835,15.3687,15.3783,869280.0
2018-10-09 11:10:00,16.08,16.16,16.05,16.15,760772.0,15.3783,15.4548,15.3496,15.4453,760772.0
2018-10-09 11:15:00,16.14,16.2,16.11,16.14,461504.0,15.4357,15.4931,15.407,15.4357,461504.0
2018-10-09 11:20:00,16.14,16.25,16.14,16.24,524216.0,15.4357,15.5409,15.4357,15.5313,524216.0
2018-10-09 11:25:00,16.24,16.32,16.24,16.26,575872.0,15.5313,15.6078,15.5313,15.5505,575872.0
2018-10-09 11:30:00,16.25,16.29,16.21,16.22,224076.0,15.5409,15.5791,15.5026,15.5122,224076.0
2018-10-09 11:35:00,16.22,16.3,16.22,16.27,317268.0,15.5122,15.5887,15.5122,15.56,317268.0
2018-10-09 11:40:00,16.27,16.29,16.24,16.27,232256.0,15.56,15.5791,15.5313,15.56,232256.0
2018-10-09 11:45:00,16.27,16.27,16.19,16.22,267080.0,15.56,15.56,15.4835,15.5122,267080.0
2018-10-09 11:50:00,16.22,16.3,16.22,16.25,199376.0,15.5122,15.5887,15.5122,15.5409,199376.0
2018-10-09 11:55:00,16.25,16.31,16.23,16.27,416528.0,15.5409,15.5983,15.5218,15.56,416528.0
2018-10-09 12:00:00,16.27,16.32,16.24,16.25,401752.0,15.56,15.6078,15.5313,15.5409,401752.0
2018-10-09 12:05:00,16.25,16.3,16.24,16.24,327884.0,15.5409,15.5887,15.5313,15.5313,327884.0
2018-10-09 12:10:00,16.25,16.25,16.13,16.13,388796.0,15.5409,15.5409,15.4261,15.4261,388796.0
2018-10-09 12:15:00,16.13,16.15,16.08,16.09,604788.0,15.4261,15.4453,15.3783,15.3879,604788.0
2018-10-09 12:20:00,16.08,16.14,16.08,16.09,356692.0,15.3783,15.4357,15.3783,15.3879,356692.0
2018-10-09 12:25:00,16.09,16.13,16.09,16.09,220784.0,15.3879,15.4261,15.3879,15.3879,220784.0
2018-10-09 12:30:00,16.08,16.1,16.03,16.08,381852.0,15.3783,15.3974,15.3305,15.3783,381852.0
2018-10-09 12:35:00,16.08,16.16,16.08,16.14,235408.0,15.3783,15.4548,15.3783,15.4357,235408.0
2018-10-09 12:40:00,16.14,16.14,15.99,15.99,961620.0,15.4357,15.4357,15.2922,15.2922,961620.0
2018-10-09 12:45:00,16.0,16.05,15.95,15.99,1120664.0,15.3018,15.3496,15.254,15.2922,1120664.0
2018-10-09 12:50:00,15.99,16.0,15.95,15.96,290276.0,15.2922,15.3018,15.254,15.2635,290276.0
2018-10-09 12:55:00,15.96,16.02,15.95,15.98,431536.0,15.2635,15.3209,15.254,15.2827,431536.0
2018-10-09 13:00:00,15.97,15.97,15.86,15.89,1261772.0,15.2731,15.2731,15.1679,15.1966,1261772.0
2018-10-09 13:05:00,15.89,15.94,15.85,15.9,476100.0,15.1966,15.2444,15.1583,15.2062,476100.0
2018-10-09 13:10:00,15.92,16.01,15.92,15.99,491452.0,15.2253,15.3114,15.2253,15.2922,491452.0
2018-10-09 13:15:00,15.99,16.04,15.98,15.99,307032.0,15.2922,15.3401,15.2827,15.2922,307032.0
2018-10-09 13:20:00,15.98,16.09,15.98,16.08,297456.0,15.2827,15.3879,15.2827,15.3783,297456.0
2018-10-09 13:25:00,16.07,16.08,16.02,16.05,149388.0,15.3687,15.3783,15.3209,15.3496,149388.0
2018-10-09 13:30:00,16.04,16.05,15.98,16.0,243244.0,15.3401,15.3496,15.2827,15.3018,243244.0
2018-10-09 13:35:00,16.0,16.0,15.93,15.95,269116.0,15.3018,15.3018,15.2349,15.254,269116.0
2018-10-09 13:40:00,15.95,15.99,15.88,15.91,774524.0,15.254,15.2922,15.187,15.2157,774524.0
2018-10-09 13:45:00,15.9,15.95,15.87,15.93,415596.0,15.2062,15.254,15.1775,15.2349,415596.0
2018-10-09 13:50:00,15.93,15.96,15.9,15.96,286428.0,15.2349,15.2635,15.2062,15.2635,286428.0
2018-10-09 13:55:00,15.96,16.04,15.96,16.0,720356.0,15.2635,15.3401,15.2635,15.3018,720356.0
2018-10-09 14:00:00,16.01,16.01,15.95,15.97,342292.0,15.3114,15.3114,15.254,15.2731,342292.0
2018-10-09 14:05:00,15.97,16.04,15.92,16.04,401404.0,15.2731,15.3401,15.2253,15.3401,401404.0
2018-10-09 14:10:00,16.04,16.06,16.0,16.05,647712.0,15.3401,15.3592,15.3018,15.3496,647712.0
2018-10-09 14:15:00,16.05,16.07,15.96,15.97,510196.0,15.3496,15.3687,15.2635,15.2731,510196.0
2018-10-09 14:20:00,15.98,16.02,15.95,15.99,343344.0,15.2827,15.3209,15.254,15.2922,343344.0
2018-10-09 14:25:00,15.99,16.04,15.98,16.01,326260.0,15.2922,15.3401,15.2827,15.3114,326260.0
2018-10-09 14:30:00,16.01,16.03,15.95,15.96,223700.0,15.3114,15.3305,15.254,15.2635,223700.0
2018-10-09 14:35:00,15.95,15.99,15.91,15.99,225116.0,15.254,15.2922,15.2157,15.2922,225116.0
2018-10-09 14:40:00,15.98,16.03,15.97,16.03,185972.0,15.2827,15.3305,15.2731,15.3305,185972.0
2018-10-09 14:45:00,16.02,16.03,15.95,16.02,215276.0,15.3209,15.3305,15.254,15.3209,215276.0
2018-10-09 14:50:00,16.02,16.12,16.01,16.1,565968.0,15.3209,15.4166,15.3114,15.3974,565968.0
2018-10-09 14:55:00,16.1,16.14,16.1,16.11,485984.0,15.3974,15.4357,15.3974,15.407,485984.0
2018-10-09 15:00:00,16.11,16.13,16.07,16.08,315932.0,15.407,15.4261,15.3687,15.3783,315932.0
2018-10-09 15:05:00,16.08,16.11,16.08,16.1,136736.0,15.3783,15.407,15.3783,15.3974,136736.0
2018-10-09 15:10:00,16.1,16.1,16.06,16.09,302680.0,15.3974,15.3974,15.3592,15.3879,302680.0
2018-10-09 15:15:00,16.09,16.1,16.07,16.1,129540.0,15.3879,15.3974,15.3687,15.3974,129540.0
2018-10-09 15:20:00,16.09,16.09,15.96,15.99,759532.0,15.3879,15.3879,15.2635,15.2922,759532.0
2018-10-09 15:25:00,15.98,16.01,15.98,15.99,234732.0,15.2827,15.3114,15.2827,15.2922,234732.0
2018-10-09 15:30:00,16.0,16.04,15.99,16.03,295484.0,15.3018,15.3401,15.2922,15.3305,295484.0
2018-10-09 15:35:00,16.03,16.05,16.01,16.03,129888.0,15.3305,15.3496,15.3114,15.3305,129888.0
2018-10-09 15:40:00,16.03,16.05,16.01,16.03,116468.0,15.3305,15.3496,15.3114,15.3305,116468.0
2018-10-09 15:45:00,16.03,16.13,16.03,16.11,436192.0,15.3305,15.4261,15.3305,15.407,436192.0
2018-10-09 15:50:00,16.11,16.11,16.02,16.07,411388.0,15.407,15.407,15.3209,15.3687,411388.0
2018-10-09 15:55:00,16.07,16.07,16.0,16.02,513924.0,15.3687,15.3687,15.3018,15.3209,513924.0
2018-10-10 09:30:00,15.75,15.77,15.6,15.62,4169616.0,15.0627,15.0818,14.9193,14.9384,4169616.0
2018-10-10 09:35:00,15.62,15.64,15.42,15.45,3242916.0,14.9384,14.9575,14.7471,14.7758,3242916.0
2018-10-10 09:40:00,15.44,15.59,15.43,15.44,2103280.0,14.7662,14.9097,14.7567,14.7662,2103280.0
2018-10-10 09:45:00,15.45,15.53,15.35,15.35,1814008.0,14.7758,14.8523,14.6802,14.6802,1814008.0
2018-10-10 09:50:00,15.36,15.38,15.24,15.26,2051928.0,14.6897,14.7089,14.575,14.5941,2051928.0
2018-10-10 09:55:00,15.26,15.28,15.05,15.12,4043756.0,14.5941,14.6132,14.3933,14.4602,4043756.0
2018-10-10 10:00:00,15.12,15.21,14.95,15.02,3490068.0,14.4602,14.5463,14.2976,14.3646,3490068.0
2018-10-10 10:05:00,15.03,15.15,15.01,15.11,1375760.0,14.3741,14.4889,14.355,14.4506,1375760.0
2018-10-10 10:10:00,15.11,15.19,15.06,15.09,1600276.0,14.4506,14.5271,14.4028,14.4315,1600276.0
2018-10-10 10:15:00,15.09,15.19,15.04,15.18,1301268.0,14.4315,14.5271,14.3837,14.5176,1301268.0
2018-10-10 10:20:00,15.19,15.27,15.16,15.24,1500944.0,14.5271,14.6037,14.4985,14.575,1500944.0
2018-10-10 10:25:00,15.24,15.27,15.15,15.19,881668.0,14.575,14.6037,14.4889,14.5271,881668.0
2018-10-10 10:30:00,15.19,15.27,15.11,15.17,1613788.0,14.5271,14.6037,14.4506,14.508,1613788.0
2018-10-10 10:35:00,15.17,15.2,15.11,15.12,863868.0,14.508,14.5367,14.4506,14.4602,863868.0
2018-10-10 10:40:00,15.13,15.22,15.09,15.16,786512.0,14.4698,14.5558,14.4315,14.4985,786512.0
2018-10-10 10:45:00,15.16,15.25,15.1,15.12,787568.0,14.4985,14.5845,14.4411,14.4602,787568.0
2018-10-10 10:50:00,15.12,15.27,15.12,15.16,1082716.0,14.4602,14.6037,14.4602,14.4985,1082716.0
2018-10-10 10:55:00,15.17,15.17,15.05,15.12,1988924.0,14.508,14.508,14.3933,14.4602,1988924.0
2018-10-10 11:00:00,15.12,15.16,15.01,15.03,1341752.0,14.4602,14.4985,14.355,14.3741,1341752.0
2018-10-10 11:05:00,15.02,15.04,14.88,14.88,2464296.0,14.3646,14.3837,14.2307,14.2307,2464296.0
2018-10-10 11:10:00,14.88,14.98,14.86,14.91,1654376.0,14.2307,14.3263,14.2115,14.2594,1654376.0
2018-10-10 11:15:00,14.92,14.94,14.85,14.86,1864116.0,14.2689,14.2881,14.202,14.2115,1864116.0
2018-10-10 11:20:00,14.87,14.9,14.75,14.82,3055612.0,14.2211,14.2498,14.1063,14.1733,3055612.0
2018-10-10 11:25:00,14.82,14.97,14.82,14.97,1065916.0,14.1733,14.3167,14.1733,14.3167,1065916.0
2018-10-10 11:30:00,14.96,14.97,14.87,14.89,743160.0,14.3072,14.3167,14.2211,14.2402,743160.0
2018-10-10 11:35:00,14.9,14.91,14.81,14.85,854724.0,14.2498,14.2594,14.1637,14.202,854724.0
2018-10-10 11:40:00,14.86,15.0,14.85,14.99,1251348.0,14.2115,14.3454,14.202,14.3359,1251348.0
2018-10-10 11:45:00,14.99,15.04,14.93,15.04,1314476.0,14.3359,14.3837,14.2785,14.3837,1314476.0
2018-10-10 11:50:00,15.04,15.06,14.97,15.01,781160.0,14.3837,14.4028,14.3167,14.355,781160.0
2018-10-10 11:55:00,15.0,15.02,14.9,14.9,688160.0,14.3454,14.3646,14.2498,14.2498,688160.0
2018-10-10 12:00:00,14.88,14.94,14.87,14.9,681436.0,14.2307,14.2881,14.2211,14.2498,681436.0
2018-10-10 12:05:00,14.9,14.9,14.78,14.87,1230432.0,14.2498,14.2498,14.135,14.2211,1230432.0
2018-10-10 12:10:00,14.86,14.97,14.85,14.96,821324.0,14.2115,14.3167,14.202,14.3072,821324.0
2018-10-10 12:15:00,14.96,15.1,14.95,15.1,752084.0,14.3072,14.4411,14.2976,14.4411,752084.0
2018-10-10 12:20:00,15.1,15.1,15.02,15.03,668276.0,14.4411,14.4411,14.3646,14.3741,668276.0
2018-10-10 12:25:00,15.03,15.06,14.98,15.0,389152.0,14.3741,14.4028,14.3263,14.3454,389152.0
2018-10-10 12:30:00,14.99,14.99,14.92,14.97,585408.0,14.3359,14.3359,14.2689,14.3167,585408.0
2018-10-10 12:35:00,14.97,15.0,14.87,14.92,942100.0,14.3167,14.3454,14.2211,14.2689,942100.0
2018-10-10 12:40:00,14.92,14.95,14.87,14.91,450576.0,14.2689,14.2976,14.2211,14.2594,450576.0
2018-10-10 12:45:00,14.91,14.97,14.91,14.94,634792.0,14.2594,14.3167,14.2594,14.2881,634792.0
2018-10-10 12:50:00,14.95,15.01,14.94,14.96,469824.0,14.2976,14.355,14.2881,14.3072,469824.0
2018-10-10 12:55:00,14.97,15.0,14.88,14.88,604896.0,14.3167,14.3454,14.2307,14.2307,604896.0
2018-10-10 13:00:00,14.88,14.88,14.76,14.77,1231356.0,14.2307,14.2307,14.1159,14.1255,1231356.0
2018-10-10 13:05:00,14.78,14.94,14.77,14.94,724620.0,14.135,14.2881,14.1255,14.2881,724620.0
2018-10-10 13:10:00,14.94,15.08,14.9,15.08,1324376.0,14.2881,14.4219,14.2498,14.4219,1324376.0
2018-10-10 13:15:00,15.07,15.13,15.03,15.11,797124.0,14.4124,14.4698,14.3741,14.4506,797124.0
2018-10-10 13:20:00,15.11,15.15,15.06,15.11,696720.0,14.4506,14.4889,14.4028,14.4506,696720.0
2018-10-10 13:25:00,15.12,15.12,15.04,15.07,481080.0,14.4602,14.4602,14.3837,14.4124,481080.0
2018-10-10 13:30:00,15.06,15.12,15.01,15.11,498400.0,14.4028,14.4602,14.355,14.4506,498400.0
2018-10-10 13:35:00,15.11,15.14,15.02,15.05,401244.0,14.4506,14.4793,14.3646,14.3933,401244.0
2018-10-10 13:40:00,15.05,15.06,14.93,14.98,649656.0,14.3933,14.4028,14.2785,14.3263,649656.0
2018-10-10 13:45:00,14.98,15.06,14.98,15.03,1394964.0,14.3263,14.4028,14.3263,14.3741,1394964.0
2018-10-10 13:50:00,15.03,15.03,14.94,14.99,702360.0,14.3741,14.3741,14.2881,14.3359,702360.0
2018-10-10 13:55:00,14.97,14.97,14.9,14.95,445052.0,14.3167,14.3167,14.2498,14.2976,445052.0
2018-10-10 14:00:00,14.94,14.97,14.87,14.87,881036.0,14.2881,14.3167,14.2211,14.2211,881036.0
2018-10-10 14:05:00,14.86,14.87,14.7,14.7,2881672.0,14.2115,14.2211,14.0585,14.0585,2881672.0
2018-10-10 14:10:00,14.71,14.85,14.7,14.74,1643320.0,14.0681,14.202,14.0585,14.0968,1643320.0
2018-10-10 14:15:00,14.74,14.9,14.72,14.81,911272.0,14.0968,14.2498,14.0777,14.1637,911272.0
2018-10-10 14:20:00,14.82,14.85,14.76,14.84,651856.0,14.1733,14.202,14.1159,14.1924,651856.0
2018-10-10 14:25:00,14.84,14.86,14.76,14.82,526136.0,14.1924,14.2115,14.1159,14.1733,526136.0
2018-10-10 14:30:00,14.81,14.89,14.77,14.77,733088.0,14.1637,14.2402,14.1255,14.1255,733088.0
2018-10-10 14:35:00,14.78,14.8,14.67,14.72,1234352.0,14.135,14.1542,14.0298,14.0777,1234352.0
2018-10-10 14:40:00,14.72,14.72,14.58,14.59,2148840.0,14.0777,14.0777,13.9438,13.9533,2148840.0
2018-10-10 14:45:00,14.58,14.67,14.55,14.6,1851264.0,13.9438,14.0298,13.9151,13.9629,1851264.0
2018-10-10 14:50:00,14.59,14.68,14.58,14.65,984708.0,13.9533,14.0394,13.9438,14.0107,984708.0
2018-10-10 14:55:00,14.66,14.74,14.61,14.7,1086584.0,14.0203,14.0968,13.9725,14.0585,1086584.0
2018-10-10 15:00:00,14.69,14.69,14.57,14.57,1681296.0,14.049,14.049,13.9342,13.9342,1681296.0
2018-10-10 15:05:00,14.57,14.61,14.47,14.51,2746432.0,13.9342,13.9725,13.8386,13.8768,2746432.0
2018-10-10 15:10:00,14.51,14.51,14.38,14.43,2042688.0,13.8768,13.8768,13.7525,13.8003,2042688.0
2018-10-10 15:15:00,14.43,14.51,14.35,14.38,1619468.0,13.8003,13.8768,13.7238,13.7525,1619468.0
2018-10-10 15:20:00,14.38,14.51,14.38,14.49,1532824.0,13.7525,13.8768,13.7525,13.8577,1532824.0
2018-10-10 15:25:00,14.49,14.56,14.4,14.54,1365316.0,13.8577,13.9246,13.7716,13.9055,1365316.0
2018-10-10 15:30:00,14.54,14.55,14.41,14.41,1142624.0,13.9055,13.9151,13.7812,13.7812,1142624.0
2018-10-10 15:35:00,14.4,14.41,14.26,14.26,2264404.0,13.7716,13.7812,13.6377,13.6377,2264404.0
2018-10-10 15:40:00,14.26,14.26,14.15,14.25,2934620.0,13.6377,13.6377,13.5325,13.6282,2934620.0
2018-10-10 15:45:00,14.25,14.42,14.12,14.39,2795424.0,13.6282,13.7907,13.5038,13.7621,2795424.0
2018-10-10 15:50:00,14.39,14.39,14.05,14.05,2854400.0,13.7621,13.7621,13.4369,13.4369,2854400.0
2018-10-10 15:55:00,14.05,14.06,13.86,13.93,5108476.0,13.4369,13.4465,13.2552,13.3221,5108476.0
2018-10-11 09:30:00,13.75,13.97,13.7,13.8,4772472.0,13.15,13.3604,13.1022,13.1978,4772472.0
2018-10-11 09:35:00,13.81,13.86,13.61,13.63,3068200.0,13.2074,13.2552,13.0161,13.0352,3068200.0
2018-10-11 09:40:00,13.62,13.65,13.5,13.59,2565244.0,13.0257,13.0543,12.9109,12.997,2565244.0
2018-10-11 09:45:00,13.59,14.04,13.53,14.04,3716560.0,12.997,13.4273,12.9396,13.4273,3716560.0
2018-10-11 09:50:00,14.04,14.24,13.97,14.21,4177208.0,13.4273,13.6186,13.3604,13.5899,4177208.0
2018-10-11 09:55:00,14.21,14.31,14.13,14.3,2775228.0,13.5899,13.6855,13.5134,13.676,2775228.0
2018-10-11 10:00:00,14.29,14.3,14.02,14.04,2559928.0,13.6664,13.676,13.4082,13.4273,2559928.0
2018-10-11 10:05:00,14.04,14.15,13.92,14.13,2349956.0,13.4273,13.5325,13.3126,13.5134,2349956.0
2018-10-11 10:10:00,14.13,14.14,13.89,13.91,1585680.0,13.5134,13.523,13.2839,13.303,1585680.0
2018-10-11 10:15:00,13.91,13.91,13.72,13.83,1855424.0,13.303,13.303,13.1213,13.2265,1855424.0
2018-10-11 10:20:00,13.82,13.93,13.76,13.76,1252112.0,13.2169,13.3221,13.1595,13.1595,1252112.0
2018-10-11 10:25:00,13.76,13.98,13.75,13.95,1211876.0,13.1595,13.3699,13.15,13.3413,1211876.0
2018-10-11 10:30:00,13.95,14.07,13.89,13.9,940108.0,13.3413,13.456,13.2839,13.2934,940108.0
2018-10-11 10:35:00,13.9,14.02,13.84,13.91,925636.0,13.2934,13.4082,13.2361,13.303,925636.0
2018-10-11 10:40:00,13.91,13.94,13.78,13.85,710892.0,13.303,13.3317,13.1787,13.2456,710892.0
2018-10-11 10:45:00,13.85,13.88,13.68,13.68,1349620.0,13.2456,13.2743,13.083,13.083,1349620.0
2018-10-11 10:50:00,13.68,13.8,13.65,13.72,1163224.0,13.083,13.1978,13.0543,13.1213,1163224.0
2018-10-11 10:55:00,13.73,13.8,13.67,13.67,697988.0,13.1309,13.1978,13.0735,13.0735,697988.0
2018-10-11 11:00:00,13.67,13.68,13.38,13.42,1954864.0,13.0735,13.083,12.7961,12.8344,1954864.0
2018-10-11 11:05:00,13.42,13.61,13.41,13.56,1380284.0,12.8344,13.0161,12.8248,12.9683,1380284.0
2018-10-11 11:10:00,13.55,13.57,13.36,13.4,1295424.0,12.9587,12.9778,12.777,12.8153,1295424.0
2018-10-11 11:15:00,13.4,13.63,13.38,13.54,1251924.0,12.8153,13.0352,12.7961,12.9491,1251924.0
2018-10-11 11:20:00,13.54,13.75,13.54,13.68,1408208.0,12.9491,13.15,12.9491,13.083,1408208.0
2018-10-11 11:25:00,13.68,13.75,13.63,13.67,880172.0,13.083,13.15,13.0352,13.0735,880172.0
2018-10-11 11:30:00,13.69,13.7,13.56,13.68,944200.0,13.0926,13.1022,12.9683,13.083,944200.0
2018-10-11 11:35:00,13.68,13.68,13.51,13.62,1019860.0,13.083,13.083,12.9205,13.0257,1019860.0
2018-10-11 11:40:00,13.63,13.79,13.63,13.78,919056.0,13.0352,13.1882,13.0352,13.1787,919056.0
2018-10-11 11:45:00,13.78,13.97,13.72,13.97,1141956.0,13.1787,13.3604,13.1213,13.3604,1141956.0
2018-10-11 11:50:00,13.97,14.04,13.87,13.94,1112584.0,13.3604,13.4273,13.2647,13.3317,1112584.0
2018-10-11 11:55:00,13.94,13.98,13.81,13.83,882852.0,13.3317,13.3699,13.2074,13.2265,882852.0
2018-10-11 12:00:00,13.83,13.94,13.8,13.86,572220.0,13.2265,13.3317,13.1978,13.2552,572220.0
2018-10-11 12:05:00,13.86,13.92,13.8,13.82,409636.0,13.2552,13.3126,13.1978,13.2169,409636.0
2018-10-11 12:10:00,13.83,13.98,13.83,13.96,512464.0,13.2265,13.3699,13.2265,13.3508,512464.0
2018-10-11 12:15:00,13.96,14.05,13.96,14.02,934280.0,13.3508,13.4369,13.3508,13.4082,934280.0
2018-10-11 12:20:00,14.03,14.19,14.03,14.18,1135028.0,13.4178,13.5708,13.4178,13.5612,1135028.0
2018-10-11 12:25:00,14.18,14.19,14.03,14.03,1019188.0,13.5612,13.5708,13.4178,13.4178,1019188.0
2018-10-11 12:30:00,14.03,14.05,13.96,13.99,840480.0,13.4178,13.4369,13.3508,13.3795,840480.0
2018-10-11 12:35:00,13.99,14.04,13.9,13.91,706752.0,13.3795,13.4273,13.2934,13.303,706752.0
2018-10-11 12:40:00,13.92,14.04,13.9,14.02,561472.0,13.3126,13.4273,13.2934,13.4082,561472.0
2018-10-11 12:45:00,14.03,14.03,13.86,13.89,736056.0,13.4178,13.4178,13.2552,13.2839,736056.0
2018-10-11 12:50:00,13.9,13.95,13.8,13.94,496800.0,13.2934,13.3413,13.1978,13.3317,496800.0
2018-10-11 12:55:00,13.94,13.98,13.86,13.93,472976.0,13.3317,13.3699,13.2552,13.3221,472976.0
2018-10-11 13:00:00,13.93,13.93,13.76,13.76,567760.0,13.3221,13.3221,13.1595,13.1595,567760.0
2018-10-11 13:05:00,13.76,13.85,13.76,13.81,349164.0,13.1595,13.2456,13.1595,13.2074,349164.0
2018-10-11 13:10:00,13.8,13.97,13.74,13.97,573608.0,13.1978,13.3604,13.1404,13.3604,573608.0
2018-10-11 13:15:00,13.97,14.05,13.95,14.01,852728.0,13.3604,13.4369,13.3413,13.3986,852728.0
2018-10-11 13:20:00,14.02,14.06,13.94,13.94,658044.0,13.4082,13.4465,13.3317,13.3317,658044.0
2018-10-11 13:25:00,13.95,14.02,13.92,14.02,515948.0,13.3413,13.4082,13.3126,13.4082,515948.0
2018-10-11 13:30:00,14.01,14.08,13.94,13.94,562648.0,13.3986,13.4656,13.3317,13.3317,562648.0
2018-10-11 13:35:00,13.95,13.95,13.88,13.93,329108.0,13.3413,13.3413,13.2743,13.3221,329108.0
2018-10-11 13:40:00,13.94,13.98,13.84,13.88,382456.0,13.3317,13.3699,13.2361,13.2743,382456.0
2018-10-11 13:45:00,13.88,13.89,13.8,13.81,398808.0,13.2743,13.2839,13.1978,13.2074,398808.0
2018-10-11 13:50:00,13.81,13.81,13.69,13.79,624456.0,13.2074,13.2074,13.0926,13.1882,624456.0
2018-10-11 13:55:00,13.78,13.89,13.74,13.88,421672.0,13.1787,13.2839,13.1404,13.2743,421672.0
2018-10-11 14:00:00,13.87,13.9,13.79,13.88,401340.0,13.2647,13.2934,13.1882,13.2743,401340.0
2018-10-11 14:05:00,13.88,13.93,13.79,13.8,435928.0,13.2743,13.3221,13.1882,13.1978,435928.0
2018-10-11 14:10:00,13.79,13.81,13.61,13.67,760380.0,13.1882,13.2074,13.0161,13.0735,760380.0
2018-10-11 14:15:00,13.67,13.7,13.57,13.65,614604.0,13.0735,13.1022,12.9778,13.0543,614604.0
2018-10-11 14:20:00,13.63,13.76,13.61,13.61,572252.0,13.0352,13.1595,13.0161,13.0161,572252.0
2018-10-11 14:25:00,13.62,13.72,13.58,13.62,499364.0,13.0257,13.1213,12.9874,13.0257,499364.0
2018-10-11 14:30:00,13.63,13.63,13.54,13.54,656032.0,13.0352,13.0352,12.9491,12.9491,656032.0
2018-10-11 14:35:00,13.55,13.55,13.39,13.45,1972404.0,12.9587,12.9587,12.8057,12.8631,1972404.0
2018-10-11 14:40:00,13.45,13.46,13.17,13.2,4971020.0,12.8631,12.8726,12.5953,12.624,4971020.0
2018-10-11 14:45:00,13.19,13.31,12.96,13.26,4684764.0,12.6144,12.7292,12.3945,12.6814,4684764.0
2018-10-11 14:50:00,13.24,13.44,13.18,13.32,1461356.0,12.6622,12.8535,12.6049,12.7387,1461356.0
2018-10-11 14:55:00,13.31,13.34,13.2,13.29,1045120.0,12.7292,12.7579,12.624,12.7101,1045120.0
2018-10-11 15:00:00,13.29,13.45,13.2,13.43,2839584.0,12.7101,12.8631,12.624,12.8439,2839584.0
2018-10-11 15:05:00,13.43,13.45,13.23,13.3,1609716.0,12.8439,12.8631,12.6527,12.7196,1609716.0
2018-10-11 15:10:00,13.29,13.59,13.23,13.55,1329200.0,12.7101,12.997,12.6527,12.9587,1329200.0
2018-10-11 15:15:00,13.55,13.88,13.53,13.85,1939660.0,12.9587,13.2743,12.9396,13.2456,1939660.0
2018-10-11 15:20:00,13.87,13.93,13.74,13.88,1997872.0,13.2647,13.3221,13.1404,13.2743,1997872.0
2018-10-11 15:25:00,13.89,13.9,13.71,13.72,1113724.0,13.2839,13.2934,13.1117,13.1213,1113724.0
2018-10-11 15:30:00,13.74,13.88,13.65,13.76,1568640.0,13.1404,13.2743,13.0543,13.1595,1568640.0
2018-10-11 15:35:00,13.75,13.8,13.57,13.72,1177708.0,13.15,13.1978,12.9778,13.1213,1177708.0
2018-10-11 15:40:00,13.72,13.75,13.56,13.58,709584.0,13.1213,13.15,12.9683,12.9874,709584.0
2018-10-11 15:45:00,13.57,13.65,13.38,13.4,1228752.0,12.9778,13.0543,12.7961,12.8153,1228752.0
2018-10-11 15:50:00,13.4,13.6,13.33,13.49,1061048.0,12.8153,13.0065,12.7483,12.9013,1061048.0
2018-10-11 15:55:00,13.5,13.6,13.39,13.4,1267580.0,12.9109,13.0065,12.8057,12.8153,1267580.0
2018-10-12 09:30:00,14.45,14.49,14.28,14.28,5488536.0,13.8194,13.8577,13.6569,13.6569,5488536.0
2018-10-12 09:35:00,14.28,14.4,14.25,14.29,3409352.0,13.6569,13.7716,13.6282,13.6664,3409352.0
2018-10-12 09:40:00,14.29,14.33,14.18,14.19,1786480.0,13.6664,13.7047,13.5612,13.5708,1786480.0
2018-10-12 09:45:00,14.19,14.31,14.19,14.3,1837696.0,13.5708,13.6855,13.5708,13.676,1837696.0
2018-10-12 09:50:00,14.3,14.31,14.19,14.29,1009532.0,13.676,13.6855,13.5708,13.6664,1009532.0
2018-10-12 09:55:00,14.29,14.4,14.27,14.36,1572400.0,13.6664,13.7716,13.6473,13.7334,1572400.0
2018-10-12 10:00:00,14.36,14.51,14.31,14.49,3124632.0,13.7334,13.8768,13.6855,13.8577,3124632.0
2018-10-12 10:05:00,14.49,14.5,14.4,14.46,1224380.0,13.8577,13.8673,13.7716,13.829,1224380.0
2018-10-12 10:10:00,14.46,14.47,14.33,14.35,1511488.0,13.829,13.8386,13.7047,13.7238,1511488.0
2018-10-12 10:15:00,14.35,14.36,14.26,14.29,1142348.0,13.7238,13.7334,13.6377,13.6664,1142348.0
2018-10-12 10:20:00,14.28,14.36,14.22,14.31,1011660.0,13.6569,13.7334,13.5995,13.6855,1011660.0
2018-10-12 10:25:00,14.3,14.31,14.19,14.19,989092.0,13.676,13.6855,13.5708,13.5708,989092.0
2018-10-12 10:30:00,14.19,14.3,14.19,14.3,841068.0,13.5708,13.676,13.5708,13.676,841068.0
2018-10-12 10:35:00,14.3,14.4,14.27,14.38,1006844.0,13.676,13.7716,13.6473,13.7525,1006844.0
2018-10-12 10:40:00,14.38,14.43,14.34,14.4,618544.0,13.7525,13.8003,13.7142,13.7716,618544.0
2018-10-12 10:45:00,14.4,14.41,14.31,14.33,539420.0,13.7716,13.7812,13.6855,13.7047,539420.0
2018-10-12 10:50:00,14.32,14.47,14.32,14.47,723252.0,13.6951,13.8386,13.6951,13.8386,723252.0
2018-10-12 10:55:00,14.47,14.47,14.31,14.32,566128.0,13.8386,13.8386,13.6855,13.6951,566128.0
2018-10-12 11:00:00,14.33,14.38,14.29,14.3,1084960.0,13.7047,13.7525,13.6664,13.676,1084960.0
2018-10-12 11:05:00,14.29,14.39,14.25,14.38,361232.0,13.6664,13.7621,13.6282,13.7525,361232.0
2018-10-12 11:10:00,14.38,14.41,14.35,14.37,529392.0,13.7525,13.7812,13.7238,13.7429,529392.0
2018-10-12 11:15:00,14.37,14.38,14.3,14.31,338844.0,13.7429,13.7525,13.676,13.6855,338844.0
2018-10-12 11:20:00,14.32,14.38,14.32,14.32,227072.0,13.6951,13.7525,13.6951,13.6951,227072.0
2018-10-12 11:25:00,14.33,14.36,14.23,14.28,608356.0,13.7047,13.7334,13.609,13.6569,608356.0
2018-10-12 11:30:00,14.26,14.35,14.24,14.33,445120.0,13.6377,13.7238,13.6186,13.7047,445120.0
2018-10-12 11:35:00,14.33,14.33,14.21,14.21,390360.0,13.7047,13.7047,13.5899,13.5899,390360.0
2018-10-12 11:40:00,14.21,14.22,14.09,14.1,1713676.0,13.5899,13.5995,13.4751,13.4847,1713676.0
2018-10-12 11:45:00,14.09,14.11,13.99,14.11,1606936.0,13.4751,13.4943,13.3795,13.4943,1606936.0
2018-10-12 11:50:00,14.11,14.15,14.06,14.08,584396.0,13.4943,13.5325,13.4465,13.4656,584396.0
2018-10-12 11:55:00,14.09,14.17,14.06,14.1,367528.0,13.4751,13.5517,13.4465,13.4847,367528.0
2018-10-12 12:00:00,14.1,14.11,13.98,13.99,626408.0,13.4847,13.4943,13.3699,13.3795,626408.0
2018-10-12 12:05:00,13.99,14.06,13.96,14.03,959368.0,13.3795,13.4465,13.3508,13.4178,959368.0
2018-10-12 12:10:00,14.03,14.11,13.99,14.09,648172.0,13.4178,13.4943,13.3795,13.4751,648172.0
2018-10-12 12:15:00,14.09,14.09,13.98,14.03,399788.0,13.4751,13.4751,13.3699,13.4178,399788.0
2018-10-12 12:20:00,14.01,14.06,13.97,14.06,576260.0,13.3986,13.4465,13.3604,13.4465,576260.0
2018-10-12 12:25:00,14.06,14.08,13.91,13.99,1249540.0,13.4465,13.4656,13.303,13.3795,1249540.0
2018-10-12 12:30:00,13.98,14.03,13.93,13.99,665744.0,13.3699,13.4178,13.3221,13.3795,665744.0
2018-10-12 12:35:00,13.98,13.99,13.86,13.86,1189940.0,13.3699,13.3795,13.2552,13.2552,1189940.0
2018-10-12 12:40:00,13.87,13.9,13.75,13.75,1372532.0,13.2647,13.2934,13.15,13.15,1372532.0
2018-10-12 12:45:00,13.75,13.81,13.71,13.72,1794844.0,13.15,13.2074,13.1117,13.1213,1794844.0
2018-10-12 12:50:00,13.72,13.89,13.7,13.88,1131552.0,13.1213,13.2839,13.1022,13.2743,1131552.0
2018-10-12 12:55:00,13.88,14.01,13.85,13.99,1468896.0,13.2743,13.3986,13.2456,13.3795,1468896.0
2018-10-12 13:00:00,13.99,14.13,13.92,14.13,1189072.0,13.3795,13.5134,13.3126,13.5134,1189072.0
2018-10-12 13:05:00,14.13,14.18,14.09,14.15,1054620.0,13.5134,13.5612,13.4751,13.5325,1054620.0
2018-10-12 13:10:00,14.16,14.19,14.07,14.08,712152.0,13.5421,13.5708,13.456,13.4656,712152.0
2018-10-12 13:15:00,14.1,14.13,14.01,14.05,564408.0,13.4847,13.5134,13.3986,13.4369,564408.0
2018-10-12 13:20:00,14.04,14.14,14.04,14.14,646308.0,13.4273,13.523,13.4273,13.523,646308.0
2018-10-12 13:25:00,14.13,14.17,14.06,14.06,576168.0,13.5134,13.5517,13.4465,13.4465,576168.0
2018-10-12 13:30:00,14.06,14.06,13.98,14.02,493528.0,13.4465,13.4465,13.3699,13.4082,493528.0
2018-10-12 13:35:00,14.01,14.01,13.9,13.99,708428.0,13.3986,13.3986,13.2934,13.3795,708428.0
2018-10-12 13:40:00,13.99,14.07,13.93,14.05,544560.0,13.3795,13.456,13.3221,13.4369,544560.0
2018-10-12 13:45:00,14.06,14.15,14.03,14.14,696000.0,13.4465,13.5325,13.4178,13.523,696000.0
2018-10-12 13:50:00,14.15,14.16,14.04,14.11,577348.0,13.5325,13.5421,13.4273,13.4943,577348.0
2018-10-12 13:55:00,14.13,14.15,14.04,14.08,247500.0,13.5134,13.5325,13.4273,13.4656,247500.0
2018-10-12 14:00:00,14.08,14.11,13.94,13.98,699076.0,13.4656,13.4943,13.3317,13.3699,699076.0
2018-10-12 14:05:00,13.99,14.06,13.96,13.99,452188.0,13.3795,13.4465,13.3508,13.3795,452188.0
2018-10-12 14:10:00,13.99,13.99,13.86,13.87,875420.0,13.3795,13.3795,13.2552,13.2647,875420.0
2018-10-12 14:15:00,13.86,14.03,13.86,14.0,731068.0,13.2552,13.4178,13.2552,13.3891,731068.0
2018-10-12 14:20:00,14.01,14.06,13.93,13.98,358480.0,13.3986,13.4465,13.3221,13.3699,358480.0
2018-10-12 14:25:00,13.97,14.12,13.94,14.12,586088.0,13.3604,13.5038,13.3317,13.5038,586088.0
2018-10-12 14:30:00,14.11,14.13,13.96,13.98,464352.0,13.4943,13.5134,13.3508,13.3699,464352.0
2018-10-12 14:35:00,13.98,14.05,13.98,14.02,221520.0,13.3699,13.4369,13.3699,13.4082,221520.0
2018-10-12 14:40:00,14.02,14.05,13.95,13.99,262444.0,13.4082,13.4369,13.3413,13.3795,262444.0
2018-10-12 14:45:00,13.99,14.04,13.97,14.01,297692.0,13.3795,13.4273,13.3604,13.3986,297692.0
2018-10-12 14:50:00,14.0,14.2,14.0,14.18,629592.0,13.3891,13.5803,13.3891,13.5612,629592.0
2018-10-12 14:55:00,14.19,14.24,14.15,14.2,708352.0,13.5708,13.6186,13.5325,13.5803,708352.0
2018-10-12 15:00:00,14.2,14.24,14.13,14.19,484796.0,13.5803,13.6186,13.5134,13.5708,484796.0
2018-10-12 15:05:00,14.2,14.31,14.17,14.28,756176.0,13.5803,13.6855,13.5517,13.6569,756176.0
2018-10-12 15:10:00,14.29,14.34,14.24,14.29,1584228.0,13.6664,13.7142,13.6186,13.6664,1584228.0
2018-10-12 15:15:00,14.28,14.29,14.22,14.25,906576.0,13.6569,13.6664,13.5995,13.6282,906576.0
2018-10-12 15:20:00,14.25,14.34,14.24,14.34,912040.0,13.6282,13.7142,13.6186,13.7142,912040.0
2018-10-12 15:25:00,14.34,14.41,14.33,14.39,1216840.0,13.7142,13.7812,13.7047,13.7621,1216840.0
2018-10-12 15:30:00,14.39,14.44,14.33,14.43,779492.0,13.7621,13.8099,13.7047,13.8003,779492.0
2018-10-12 15:35:00,14.43,14.43,14.33,14.36,827808.0,13.8003,13.8003,13.7047,13.7334,827808.0
2018-10-12 15:40:00,14.35,14.47,14.35,14.47,1048456.0,13.7238,13.8386,13.7238,13.8386,1048456.0
2018-10-12 15:45:00,14.47,14.51,14.41,14.49,1555664.0,13.8386,13.8768,13.7812,13.8577,1555664.0
2018-10-12 15:50:00,14.49,14.56,14.49,14.56,1631180.0,13.8577,13.9246,13.8577,13.9246,1631180.0
2018-10-12 15:55:00,14.55,14.63,14.5,14.5,3456636.0,13.9151,13.9916,13.8673,13.8673,3456636.0
2018-10-15 09:30:00,14.37,14.43,14.19,14.19,3802644.0,13.7429,13.8003,13.5708,13.5708,3802644.0
2018-10-15 09:35:00,14.19,14.25,14.09,14.09,3453296.0,13.5708,13.6282,13.4751,13.4751,3453296.0
2018-10-15 09:40:00,14.09,14.21,14.08,14.18,2521172.0,13.4751,13.5899,13.4656,13.5612,2521172.0
2018-10-15 09:45:00,14.18,14.27,14.14,14.18,1245124.0,13.5612,13.6473,13.523,13.5612,1245124.0
2018-10-15 09:50:00,14.17,14.21,14.1,14.11,1299128.0,13.5517,13.5899,13.4847,13.4943,1299128.0
2018-10-15 09:55:00,14.11,14.21,14.06,14.1,2002300.0,13.4943,13.5899,13.4465,13.4847,2002300.0
2018-10-15 10:00:00,14.09,14.12,13.92,13.95,1723580.0,13.4751,13.5038,13.3126,13.3413,1723580.0
2018-10-15 10:05:00,13.95,14.01,13.93,13.96,1166496.0,13.3413,13.3986,13.3221,13.3508,1166496.0
2018-10-15 10:10:00,13.96,14.04,13.86,13.87,1197224.0,13.3508,13.4273,13.2552,13.2647,1197224.0
2018-10-15 10:15:00,13.87,13.95,13.81,13.85,1611764.0,13.2647,13.3413,13.2074,13.2456,1611764.0
2018-10-15 10:20:00,13.85,13.98,13.85,13.96,881028.0,13.2456,13.3699,13.2456,13.3508,881028.0
2018-10-15 10:25:00,13.96,14.04,13.95,13.99,963700.0,13.3508,13.4273,13.3413,13.3795,963700.0
2018-10-15 10:30:00,13.98,14.09,13.96,14.07,1609664.0,13.3699,13.4751,13.3508,13.456,1609664.0
2018-10-15 10:35:00,14.07,14.1,14.04,14.09,522524.0,13.456,13.4847,13.4273,13.4751,522524.0
2018-10-15 10:40:00,14.1,14.13,14.01,14.02,741024.0,13.4847,13.5134,13.3986,13.4082,741024.0
2018-10-15 10:45:00,14.02,14.05,13.99,14.01,320680.0,13.4082,13.4369,13.3795,13.3986,320680.0
2018-10-15 10:50:00,14.02,14.08,13.97,14.07,266732.0,13.4082,13.4656,13.3604,13.456,266732.0
2018-10-15 10:55:00,14.07,14.14,14.06,14.12,705724.0,13.456,13.523,13.4465,13.5038,705724.0
2018-10-15 11:00:00,14.13,14.17,14.09,14.12,552620.0,13.5134,13.5517,13.4751,13.5038,552620.0
2018-10-15 11:05:00,14.13,14.26,14.13,14.25,1343648.0,13.5134,13.6377,13.5134,13.6282,1343648.0
2018-10-15 11:10:00,14.24,14.33,14.23,14.28,1175700.0,13.6186,13.7047,13.609,13.6569,1175700.0
2018-10-15 11:15:00,14.28,14.31,14.24,14.24,1189104.0,13.6569,13.6855,13.6186,13.6186,1189104.0
2018-10-15 11:20:00,14.25,14.29,14.22,14.27,487716.0,13.6282,13.6664,13.5995,13.6473,487716.0
2018-10-15 11:25:00,14.27,14.4,14.22,14.38,2114004.0,13.6473,13.7716,13.5995,13.7525,2114004.0
2018-10-15 11:30:00,14.38,14.4,14.29,14.31,1071640.0,13.7525,13.7716,13.6664,13.6855,1071640.0
2018-10-15 11:35:00,14.31,14.35,14.28,14.31,419768.0,13.6855,13.7238,13.6569,13.6855,419768.0
2018-10-15 11:40:00,14.32,14.34,14.26,14.3,569852.0,13.6951,13.7142,13.6377,13.676,569852.0
2018-10-15 11:45:00,14.3,14.31,14.22,14.26,1379868.0,13.676,13.6855,13.5995,13.6377,1379868.0
2018-10-15 11:50:00,14.26,14.28,14.1,14.1,2006628.0,13.6377,13.6569,13.4847,13.4847,2006628.0
2018-10-15 11:55:00,14.1,14.15,14.05,14.07,969488.0,13.4847,13.5325,13.4369,13.456,969488.0
2018-10-15 12:00:00,14.06,14.08,14.01,14.07,761460.0,13.4465,13.4656,13.3986,13.456,761460.0
2018-10-15 12:05:00,14.08,14.11,14.03,14.04,1043428.0,13.4656,13.4943,13.4178,13.4273,1043428.0
2018-10-15 12:10:00,14.04,14.05,13.97,14.01,611220.0,13.4273,13.4369,13.3604,13.3986,611220.0
2018-10-15 12:15:00,14.0,14.09,13.99,14.08,715716.0,13.3891,13.4751,13.3795,13.4656,715716.0
2018-10-15 12:20:00,14.08,14.16,14.06,14.15,517560.0,13.4656,13.5421,13.4465,13.5325,517560.0
2018-10-15 12:25:00,14.15,14.19,14.13,14.17,443624.0,13.5325,13.5708,13.5134,13.5517,443624.0
2018-10-15 12:30:00,14.18,14.26,14.15,14.25,990508.0,13.5612,13.6377,13.5325,13.6282,990508.0
2018-10-15 12:35:00,14.25,14.28,14.24,14.26,548380.0,13.6282,13.6569,13.6186,13.6377,548380.0
2018-10-15 12:40:00,14.26,14.27,14.21,14.22,821960.0,13.6377,13.6473,13.5899,13.5995,821960.0
2018-10-15 12:45:00,14.22,14.26,14.18,14.25,387960.0,13.5995,13.6377,13.5612,13.6282,387960.0
2018-10-15 12:50:00,14.25,14.3,14.23,14.24,1142712.0,13.6282,13.676,13.609,13.6186,1142712.0
2018-10-15 12:55:00,14.24,14.27,14.21,14.22,334112.0,13.6186,13.6473,13.5899,13.5995,334112.0
2018-10-15 13:00:00,14.22,14.31,14.21,14.31,1366080.0,13.5995,13.6855,13.5899,13.6855,1366080.0
2018-10-15 13:05:00,14.31,14.34,14.29,14.31,968676.0,13.6855,13.7142,13.6664,13.6855,968676.0
2018-10-15 13:10:00,14.3,14.31,14.28,14.3,299808.0,13.676,13.6855,13.6569,13.676,299808.0
2018-10-15 13:15:00,14.3,14.31,14.26,14.27,347700.0,13.676,13.6855,13.6377,13.6473,347700.0
2018-10-15 13:20:00,14.26,14.27,14.18,14.18,384488.0,13.6377,13.6473,13.5612,13.5612,384488.0
2018-10-15 13:25:00,14.18,14.2,14.14,14.18,308464.0,13.5612,13.5803,13.523,13.5612,308464.0
2018-10-15 13:30:00,14.18,14.31,14.15,14.31,1253224.0,13.5612,13.6855,13.5325,13.6855,1253224.0
2018-10-15 13:35:00,14.31,14.31,14.27,14.3,537456.0,13.6855,13.6855,13.6473,13.676,537456.0
2018-10-15 13:40:00,14.3,14.39,14.29,14.35,1542964.0,13.676,13.7621,13.6664,13.7238,1542964.0
2018-10-15 13:45:00,14.35,14.42,14.35,14.42,1195424.0,13.7238,13.7907,13.7238,13.7907,1195424.0
2018-10-15 13:50:00,14.43,14.43,14.34,14.36,746736.0,13.8003,13.8003,13.7142,13.7334,746736.0
2018-10-15 13:55:00,14.37,14.38,14.31,14.34,1131612.0,13.7429,13.7525,13.6855,13.7142,1131612.0
2018-10-15 14:00:00,14.36,14.37,14.25,14.31,1415468.0,13.7334,13.7429,13.6282,13.6855,1415468.0
2018-10-15 14:05:00,14.32,14.32,14.26,14.29,285100.0,13.6951,13.6951,13.6377,13.6664,285100.0
2018-10-15 14:10:00,14.3,14.3,14.16,14.18,601072.0,13.676,13.676,13.5421,13.5612,601072.0
2018-10-15 14:15:00,14.17,14.2,14.15,14.18,361500.0,13.5517,13.5803,13.5325,13.5612,361500.0
2018-10-15 14:20:00,14.17,14.24,14.17,14.2,430708.0,13.5517,13.6186,13.5517,13.5803,430708.0
2018-10-15 14:25:00,14.21,14.22,14.1,14.13,422840.0,13.5899,13.5995,13.4847,13.5134,422840.0
2018-10-15 14:30:00,14.12,14.16,14.08,14.15,369012.0,13.5038,13.5421,13.4656,13.5325,369012.0
2018-10-15 14:35:00,14.15,14.19,14.12,14.17,357328.0,13.5325,13.5708,13.5038,13.5517,357328.0
2018-10-15 14:40:00,14.17,14.29,14.17,14.29,553072.0,13.5517,13.6664,13.5517,13.6664,553072.0
2018-10-15 14:45:00,14.29,14.32,14.26,14.32,690828.0,13.6664,13.6951,13.6377,13.6951,690828.0
2018-10-15 14:50:00,14.32,14.4,14.31,14.36,563240.0,13.6951,13.7716,13.6855,13.7334,563240.0
2018-10-15 14:55:00,14.37,14.38,14.33,14.35,434628.0,13.7429,13.7525,13.7047,13.7238,434628.0
2018-10-15 15:00:00,14.35,14.38,14.31,14.36,447724.0,13.7238,13.7525,13.6855,13.7334,447724.0
2018-10-15 15:05:00,14.37,14.43,14.29,14.31,864884.0,13.7429,13.8003,13.6664,13.6855,864884.0
2018-10-15 15:10:00,14.31,14.31,14.19,14.19,1532992.0,13.6855,13.6855,13.5708,13.5708,1532992.0
2018-10-15 15:15:00,14.19,14.23,14.15,14.17,585216.0,13.5708,13.609,13.5325,13.5517,585216.0
2018-10-15 15:20:00,14.17,14.22,14.13,14.21,730864.0,13.5517,13.5995,13.5134,13.5899,730864.0
2018-10-15 15:25:00,14.22,14.24,14.14,14.15,546728.0,13.5995,13.6186,13.523,13.5325,546728.0
2018-10-15 15:30:00,14.15,14.17,14.09,14.13,700328.0,13.5325,13.5517,13.4751,13.5134,700328.0
2018-10-15 15:35:00,14.12,14.17,14.1,14.14,488792.0,13.5038,13.5517,13.4847,13.523,488792.0
2018-10-15 15:40:00,14.14,14.2,14.13,14.15,763144.0,13.523,13.5803,13.5134,13.5325,763144.0
2018-10-15 15:45:00,14.15,14.18,14.1,14.11,635056.0,13.5325,13.5612,13.4847,13.4943,635056.0
2018-10-15 15:50:00,14.11,14.13,14.02,14.06,1360576.0,13.4943,13.5134,13.4082,13.4465,1360576.0
2018-10-15 15:55:00,14.06,14.09,13.95,13.96,1992568.0,13.4465,13.4751,13.3413,13.3508,1992568.0
2018-10-16 09:30:00,14.41,14.48,14.37,14.41,3334308.0,13.7812,13.8481,13.7429,13.7812,3334308.0
2018-10-16 09:35:00,14.42,14.47,14.37,14.46,1593340.0,13.7907,13.8386,13.7429,13.829,1593340.0
2018-10-16 09:40:00,14.46,14.53,14.43,14.51,1886640.0,13.829,13.8959,13.8003,13.8768,1886640.0
2018-10-16 09:45:00,14.51,14.53,14.4,14.45,1402492.0,13.8768,13.8959,13.7716,13.8194,1402492.0
2018-10-16 09:50:00,14.45,14.49,14.37,14.45,1299560.0,13.8194,13.8577,13.7429,13.8194,1299560.0
2018-10-16 09:55:00,14.45,14.59,14.44,14.59,1861356.0,13.8194,13.9533,13.8099,13.9533,1861356.0
2018-10-16 10:00:00,14.58,14.63,14.56,14.6,1931032.0,13.9438,13.9916,13.9246,13.9629,1931032.0
2018-10-16 10:05:00,14.6,14.61,14.52,14.54,947132.0,13.9629,13.9725,13.8864,13.9055,947132.0
2018-10-16 10:10:00,14.54,14.56,14.46,14.46,840544.0,13.9055,13.9246,13.829,13.829,840544.0
2018-10-16 10:15:00,14.46,14.51,14.43,14.46,854600.0,13.829,13.8768,13.8003,13.829,854600.0
2018-10-16 10:20:00,14.46,14.51,14.43,14.49,1585808.0,13.829,13.8768,13.8003,13.8577,1585808.0
2018-10-16 10:25:00,14.5,14.5,14.39,14.4,1008292.0,13.8673,13.8673,13.7621,13.7716,1008292.0
2018-10-16 10:30:00,14.39,14.45,14.34,14.37,1179852.0,13.7621,13.8194,13.7142,13.7429,1179852.0
2018-10-16 10:35:00,14.37,14.42,14.35,14.41,486012.0,13.7429,13.7907,13.7238,13.7812,486012.0
2018-10-16 10:40:00,14.42,14.55,14.42,14.54,1195016.0,13.7907,13.9151,13.7907,13.9055,1195016.0
2018-10-16 10:45:00,14.54,14.56,14.5,14.51,619540.0,13.9055,13.9246,13.8673,13.8768,619540.0
2018-10-16 10:50:00,14.51,14.61,14.51,14.61,998176.0,13.8768,13.9725,13.8768,13.9725,998176.0
2018-10-16 10:55:00,14.61,14.63,14.58,14.63,1644168.0,13.9725,13.9916,13.9438,13.9916,1644168.0
2018-10-16 11:00:00,14.63,14.64,14.57,14.6,729088.0,13.9916,14.0011,13.9342,13.9629,729088.0
2018-10-16 11:05:00,14.6,14.63,14.59,14.61,485956.0,13.9629,13.9916,13.9533,13.9725,485956.0
2018-10-16 11:10:00,14.61,14.7,14.59,14.7,1669420.0,13.9725,14.0585,13.9533,14.0585,1669420.0
2018-10-16 11:15:00,14.7,14.76,14.69,14.74,1340896.0,14.0585,14.1159,14.049,14.0968,1340896.0
2018-10-16 11:20:00,14.74,14.78,14.72,14.77,526304.0,14.0968,14.135,14.0777,14.1255,526304.0
2018-10-16 11:25:00,14.78,14.79,14.74,14.78,459308.0,14.135,14.1446,14.0968,14.135,459308.0
2018-10-16 11:30:00,14.78,14.81,14.74,14.8,722584.0,14.135,14.1637,14.0968,14.1542,722584.0
2018-10-16 11:35:00,14.81,14.82,14.77,14.8,654656.0,14.1637,14.1733,14.1255,14.1542,654656.0
2018-10-16 11:40:00,14.8,14.81,14.75,14.77,530492.0,14.1542,14.1637,14.1063,14.1255,530492.0
2018-10-16 11:45:00,14.77,14.79,14.75,14.79,214136.0,14.1255,14.1446,14.1063,14.1446,214136.0
2018-10-16 11:50:00,14.79,14.81,14.75,14.76,380388.0,14.1446,14.1637,14.1063,14.1159,380388.0
2018-10-16 11:55:00,14.76,14.84,14.76,14.84,533624.0,14.1159,14.1924,14.1159,14.1924,533624.0
2018-10-16 12:00:00,14.84,14.86,14.82,14.84,630980.0,14.1924,14.2115,14.1733,14.1924,630980.0
2018-10-16 12:05:00,14.84,14.85,14.82,14.83,416812.0,14.1924,14.202,14.1733,14.1829,416812.0
2018-10-16 12:10:00,14.83,14.84,14.81,14.81,285052.0,14.1829,14.1924,14.1637,14.1637,285052.0
2018-10-16 12:15:00,14.82,14.84,14.77,14.78,358612.0,14.1733,14.1924,14.1255,14.135,358612.0
2018-10-16 12:20:00,14.78,14.81,14.76,14.77,346896.0,14.135,14.1637,14.1159,14.1255,346896.0
2018-10-16 12:25:00,14.76,14.81,14.76,14.81,260052.0,14.1159,14.1637,14.1159,14.1637,260052.0
2018-10-16 12:30:00,14.81,14.83,14.79,14.83,209236.0,14.1637,14.1829,14.1446,14.1829,209236.0
2018-10-16 12:35:00,14.82,14.87,14.82,14.83,600532.0,14.1733,14.2211,14.1733,14.1829,600532.0
2018-10-16 12:40:00,14.83,14.87,14.83,14.85,498540.0,14.1829,14.2211,14.1829,14.202,498540.0
2018-10-16 12:45:00,14.85,14.87,14.83,14.87,263292.0,14.202,14.2211,14.1829,14.2211,263292.0
2018-10-16 12:50:00,14.87,14.88,14.85,14.87,248100.0,14.2211,14.2307,14.202,14.2211,248100.0
2018-10-16 12:55:00,14.87,14.9,14.85,14.9,393832.0,14.2211,14.2498,14.202,14.2498,393832.0
2018-10-16 13:00:00,14.9,14.92,14.9,14.9,349224.0,14.2498,14.2689,14.2498,14.2498,349224.0
2018-10-16 13:05:00,14.9,14.9,14.88,14.9,282544.0,14.2498,14.2498,14.2307,14.2498,282544.0
2018-10-16 13:10:00,14.9,14.93,14.89,14.91,250472.0,14.2498,14.2785,14.2402,14.2594,250472.0
2018-10-16 13:15:00,14.91,14.96,14.9,14.95,599976.0,14.2594,14.3072,14.2498,14.2976,599976.0
2018-10-16 13:20:00,14.95,14.97,14.94,14.95,337496.0,14.2976,14.3167,14.2881,14.2976,337496.0
2018-10-16 13:25:00,14.95,14.95,14.93,14.94,276644.0,14.2976,14.2976,14.2785,14.2881,276644.0
2018-10-16 13:30:00,14.95,14.98,14.94,14.95,414512.0,14.2976,14.3263,14.2881,14.2976,414512.0
2018-10-16 13:35:00,14.94,14.97,14.94,14.97,181256.0,14.2881,14.3167,14.2881,14.3167,181256.0
2018-10-16 13:40:00,14.97,15.01,14.97,15.01,924568.0,14.3167,14.355,14.3167,14.355,924568.0
2018-10-16 13:45:00,15.01,15.04,15.0,15.01,451284.0,14.355,14.3837,14.3454,14.355,451284.0
2018-10-16 13:50:00,15.01,15.02,14.96,14.97,644692.0,14.355,14.3646,14.3072,14.3167,644692.0
2018-10-16 13:55:00,14.97,14.99,14.94,14.97,636628.0,14.3167,14.3359,14.2881,14.3167,636628.0
2018-10-16 14:00:00,14.98,15.03,14.98,15.01,292036.0,14.3263,14.3741,14.3263,14.355,292036.0
2018-10-16 14:05:00,15.01,15.06,15.01,15.04,416472.0,14.355,14.4028,14.355,14.3837,416472.0
2018-10-16 14:10:00,15.04,15.06,15.01,15.03,237168.0,14.3837,14.4028,14.355,14.3741,237168.0
2018-10-16 14:15:00,15.04,15.04,14.99,15.01,494396.0,14.3837,14.3837,14.3359,14.355,494396.0
2018-10-16 14:20:00,15.01,15.03,14.97,14.99,433764.0,14.355,14.3741,14.3167,14.3359,433764.0
2018-10-16 14:25:00,15.01,15.06,15.01,15.05,353712.0,14.355,14.4028,14.355,14.3933,353712.0
2018-10-16 14:30:00,15.06,15.08,15.04,15.05,506452.0,14.4028,14.4219,14.3837,14.3933,506452.0
2018-10-16 14:35:00,15.05,15.06,15.02,15.02,210832.0,14.3933,14.4028,14.3646,14.3646,210832.0
2018-10-16 14:40:00,15.02,15.06,15.0,15.04,387816.0,14.3646,14.4028,14.3454,14.3837,387816.0
2018-10-16 14:45:00,15.03,15.07,15.02,15.06,280084.0,14.3741,14.4124,14.3646,14.4028,280084.0
2018-10-16 14:50:00,15.06,15.06,15.01,15.04,269304.0,14.4028,14.4028,14.355,14.3837,269304.0
2018-10-16 14:55:00,15.04,15.05,14.96,14.98,901160.0,14.3837,14.3933,14.3072,14.3263,901160.0
2018-10-16 15:00:00,14.97,14.98,14.94,14.96,710624.0,14.3167,14.3263,14.2881,14.3072,710624.0
2018-10-16 15:05:00,14.95,15.04,14.95,15.04,355180.0,14.2976,14.3837,14.2976,14.3837,355180.0
2018-10-16 15:10:00,15.03,15.1,15.02,15.09,461424.0,14.3741,14.4411,14.3646,14.4315,461424.0
2018-10-16 15:15:00,15.09,15.12,15.07,15.11,548744.0,14.4315,14.4602,14.4124,14.4506,548744.0
2018-10-16 15:20:00,15.11,15.11,15.05,15.07,347868.0,14.4506,14.4506,14.3933,14.4124,347868.0
2018-10-16 15:25:00,15.07,15.09,15.06,15.07,224660.0,14.4124,14.4315,14.4028,14.4124,224660.0
2018-10-16 15:30:00,15.07,15.12,15.06,15.11,488560.0,14.4124,14.4602,14.4028,14.4506,488560.0
2018-10-16 15:35:00,15.11,15.16,15.11,15.15,955356.0,14.4506,14.4985,14.4506,14.4889,955356.0
2018-10-16 15:40:00,15.15,15.2,15.14,15.2,859884.0,14.4889,14.5367,14.4793,14.5367,859884.0
2018-10-16 15:45:00,15.2,15.25,15.2,15.25,1167528.0,14.5367,14.5845,14.5367,14.5845,1167528.0
2018-10-16 15:50:00,15.25,15.29,15.21,15.26,1042224.0,14.5845,14.6228,14.5463,14.5941,1042224.0
2018-10-16 15:55:00,15.26,15.27,15.16,15.17,1530832.0,14.5941,14.6037,14.4985,14.508,1530832.0
2018-10-17 09:30:00,15.42,15.45,15.2,15.22,2347112.0,14.7471,14.7758,14.5367,14.5558,2347112.0
2018-10-17 09:35:00,15.21,15.23,14.99,15.01,2145204.0,14.5463,14.5654,14.3359,14.355,2145204.0
2018-10-17 09:40:00,15.01,15.17,15.0,15.16,1996288.0,14.355,14.508,14.3454,14.4985,1996288.0
2018-10-17 09:45:00,15.16,15.19,15.09,15.1,1595428.0,14.4985,14.5271,14.4315,14.4411,1595428.0
2018-10-17 09:50:00,15.11,15.21,15.05,15.17,1574708.0,14.4506,14.5463,14.3933,14.508,1574708.0
2018-10-17 09:55:00,15.17,15.18,15.03,15.03,846292.0,14.508,14.5176,14.3741,14.3741,846292.0
2018-10-17 10:00:00,15.03,15.03,14.92,14.97,1655224.0,14.3741,14.3741,14.2689,14.3167,1655224.0
2018-10-17 10:05:00,14.96,15.08,14.94,15.07,1182700.0,14.3072,14.4219,14.2881,14.4124,1182700.0
2018-10-17 10:10:00,15.07,15.09,14.92,14.93,907820.0,14.4124,14.4315,14.2689,14.2785,907820.0
2018-10-17 10:15:00,14.94,15.01,14.92,14.99,976112.0,14.2881,14.355,14.2689,14.3359,976112.0
2018-10-17 10:20:00,14.99,15.03,14.88,14.92,1143416.0,14.3359,14.3741,14.2307,14.2689,1143416.0
2018-10-17 10:25:00,14.92,15.03,14.91,15.01,599656.0,14.2689,14.3741,14.2594,14.355,599656.0
2018-10-17 10:30:00,15.01,15.06,14.94,14.94,872476.0,14.355,14.4028,14.2881,14.2881,872476.0
2018-10-17 10:35:00,14.95,14.96,14.84,14.87,1181516.0,14.2976,14.3072,14.1924,14.2211,1181516.0
2018-10-17 10:40:00,14.86,14.86,14.76,14.8,1313164.0,14.2115,14.2115,14.1159,14.1542,1313164.0
2018-10-17 10:45:00,14.79,14.86,14.74,14.86,1604344.0,14.1446,14.2115,14.0968,14.2115,1604344.0
2018-10-17 10:50:00,14.85,14.91,14.81,14.89,809940.0,14.202,14.2594,14.1637,14.2402,809940.0
2018-10-17 10:55:00,14.9,14.94,14.86,14.88,597256.0,14.2498,14.2881,14.2115,14.2307,597256.0
2018-10-17 11:00:00,14.87,14.92,14.81,14.83,501692.0,14.2211,14.2689,14.1637,14.1829,501692.0
2018-10-17 11:05:00,14.81,15.03,14.8,15.02,890440.0,14.1637,14.3741,14.1542,14.3646,890440.0
2018-10-17 11:10:00,15.02,15.03,14.96,14.98,789472.0,14.3646,14.3741,14.3072,14.3263,789472.0
2018-10-17 11:15:00,14.99,15.06,14.96,15.02,843072.0,14.3359,14.4028,14.3072,14.3646,843072.0
2018-10-17 11:20:00,15.02,15.06,15.01,15.04,463648.0,14.3646,14.4028,14.355,14.3837,463648.0
2018-10-17 11:25:00,15.05,15.06,15.01,15.05,488488.0,14.3933,14.4028,14.355,14.3933,488488.0
2018-10-17 11:30:00,15.05,15.08,14.94,14.94,695028.0,14.3933,14.4219,14.2881,14.2881,695028.0
2018-10-17 11:35:00,14.95,15.0,14.92,14.94,494536.0,14.2976,14.3454,14.2689,14.2881,494536.0
2018-10-17 11:40:00,14.94,15.17,14.94,15.15,1169448.0,14.2881,14.508,14.2881,14.4889,1169448.0
2018-10-17 11:45:00,15.15,15.19,15.15,15.16,1052864.0,14.4889,14.5271,14.4889,14.4985,1052864.0
2018-10-17 11:50:00,15.16,15.17,15.1,15.12,352304.0,14.4985,14.508,14.4411,14.4602,352304.0
2018-10-17 11:55:00,15.12,15.17,15.07,15.15,616328.0,14.4602,14.508,14.4124,14.4889,616328.0
2018-10-17 12:00:00,15.16,15.17,15.09,15.11,519380.0,14.4985,14.508,14.4315,14.4506,519380.0
2018-10-17 12:05:00,15.1,15.17,15.09,15.15,277092.0,14.4411,14.508,14.4315,14.4889,277092.0
2018-10-17 12:10:00,15.15,15.16,15.07,15.16,626492.0,14.4889,14.4985,14.4124,14.4985,626492.0
2018-10-17 12:15:00,15.17,15.25,15.16,15.24,1066236.0,14.508,14.5845,14.4985,14.575,1066236.0
2018-10-17 12:20:00,15.24,15.27,15.22,15.26,971268.0,14.575,14.6037,14.5558,14.5941,971268.0
2018-10-17 12:25:00,15.26,15.27,15.14,15.14,688276.0,14.5941,14.6037,14.4793,14.4793,688276.0
2018-10-17 12:30:00,15.15,15.17,15.12,15.15,403708.0,14.4889,14.508,14.4602,14.4889,403708.0
2018-10-17 12:35:00,15.15,15.19,15.13,15.19,289744.0,14.4889,14.5271,14.4698,14.5271,289744.0
2018-10-17 12:40:00,15.19,15.26,15.18,15.18,798732.0,14.5271,14.5941,14.5176,14.5176,798732.0
2018-10-17 12:45:00,15.17,15.19,15.05,15.06,679216.0,14.508,14.5271,14.3933,14.4028,679216.0
2018-10-17 12:50:00,15.06,15.15,15.06,15.14,279652.0,14.4028,14.4889,14.4028,14.4793,279652.0
2018-10-17 12:55:00,15.15,15.22,15.14,15.19,445576.0,14.4889,14.5558,14.4793,14.5271,445576.0
2018-10-17 13:00:00,15.19,15.31,15.18,15.31,1194236.0,14.5271,14.6419,14.5176,14.6419,1194236.0
2018-10-17 13:05:00,15.31,15.34,15.29,15.3,998988.0,14.6419,14.6706,14.6228,14.6323,998988.0
2018-10-17 13:10:00,15.31,15.37,15.29,15.31,518240.0,14.6419,14.6993,14.6228,14.6419,518240.0
2018-10-17 13:15:00,15.32,15.33,15.25,15.28,302408.0,14.6515,14.661,14.5845,14.6132,302408.0
2018-10-17 13:20:00,15.26,15.3,15.24,15.27,600104.0,14.5941,14.6323,14.575,14.6037,600104.0
2018-10-17 13:25:00,15.27,15.27,15.2,15.24,262604.0,14.6037,14.6037,14.5367,14.575,262604.0
2018-10-17 13:30:00,15.24,15.29,15.19,15.28,580068.0,14.575,14.6228,14.5271,14.6132,580068.0
2018-10-17 13:35:00,15.28,15.32,15.24,15.29,414140.0,14.6132,14.6515,14.575,14.6228,414140.0
2018-10-17 13:40:00,15.29,15.3,15.22,15.24,292036.0,14.6228,14.6323,14.5558,14.575,292036.0
2018-10-17 13:45:00,15.23,15.26,15.2,15.22,491372.0,14.5654,14.5941,14.5367,14.5558,491372.0
2018-10-17 13:50:00,15.22,15.25,15.19,15.21,388536.0,14.5558,14.5845,14.5271,14.5463,388536.0
2018-10-17 13:55:00,15.21,15.24,15.15,15.19,240540.0,14.5463,14.575,14.4889,14.5271,240540.0
2018-10-17 14:00:00,15.2,15.2,15.09,15.17,769100.0,14.5367,14.5367,14.4315,14.508,769100.0
2018-10-17 14:05:00,15.19,15.28,15.18,15.24,765276.0,14.5271,14.6132,14.5176,14.575,765276.0
2018-10-17 14:10:00,15.24,15.24,15.1,15.1,808056.0,14.575,14.575,14.4411,14.4411,808056.0
2018-10-17 14:15:00,15.11,15.11,15.01,15.04,858616.0,14.4506,14.4506,14.355,14.3837,858616.0
2018-10-17 14:20:00,15.04,15.04,14.9,14.96,949048.0,14.3837,14.3837,14.2498,14.3072,949048.0
2018-10-17 14:25:00,14.96,15.04,14.94,14.98,806692.0,14.3072,14.3837,14.2881,14.3263,806692.0
2018-10-17 14:30:00,14.97,15.06,14.94,15.03,406180.0,14.3167,14.4028,14.2881,14.3741,406180.0
2018-10-17 14:35:00,15.03,15.08,14.98,15.07,416716.0,14.3741,14.4219,14.3263,14.4124,416716.0
2018-10-17 14:40:00,15.06,15.15,15.06,15.14,744620.0,14.4028,14.4889,14.4028,14.4793,744620.0
2018-10-17 14:45:00,15.15,15.15,15.11,15.15,299180.0,14.4889,14.4889,14.4506,14.4889,299180.0
2018-10-17 14:50:00,15.15,15.25,15.12,15.23,622516.0,14.4889,14.5845,14.4602,14.5654,622516.0
2018-10-17 14:55:00,15.23,15.29,15.21,15.23,840656.0,14.5654,14.6228,14.5463,14.5654,840656.0
2018-10-17 15:00:00,15.23,15.25,15.17,15.19,453496.0,14.5654,14.5845,14.508,14.5271,453496.0
2018-10-17 15:05:00,15.19,15.26,15.15,15.25,502708.0,14.5271,14.5941,14.4889,14.5845,502708.0
2018-10-17 15:10:00,15.24,15.25,15.19,15.19,317724.0,14.575,14.5845,14.5271,14.5271,317724.0
2018-10-17 15:15:00,15.2,15.2,15.1,15.13,602288.0,14.5367,14.5367,14.4411,14.4698,602288.0
2018-10-17 15:20:00,15.13,15.19,15.13,15.18,457768.0,14.4698,14.5271,14.4698,14.5176,457768.0
2018-10-17 15:25:00,15.18,15.25,15.17,15.23,593332.0,14.5176,14.5845,14.508,14.5654,593332.0
2018-10-17 15:30:00,15.24,15.26,15.1,15.14,844292.0,14.575,14.5941,14.4411,14.4793,844292.0
2018-10-17 15:35:00,15.14,15.2,15.13,15.18,429572.0,14.4793,14.5367,14.4698,14.5176,429572.0
2018-10-17 15:40:00,15.18,15.21,15.07,15.11,649412.0,14.5176,14.5463,14.4124,14.4506,649412.0
2018-10-17 15:45:00,15.1,15.16,15.06,15.12,591812.0,14.4411,14.4985,14.4028,14.4602,591812.0
2018-10-17 15:50:00,15.11,15.21,15.1,15.17,767172.0,14.4506,14.5463,14.4411,14.508,767172.0
2018-10-17 15:55:00,15.17,15.23,15.15,15.21,1458304.0,14.508,14.5654,14.4889,14.5463,1458304.0
2018-10-18 09:30:00,15.02,15.03,14.81,14.83,2018004.0,14.3646,14.3741,14.1637,14.1829,2018004.0
2018-10-18 09:35:00,14.83,14.9,14.78,14.9,1902056.0,14.1829,14.2498,14.135,14.2498,1902056.0
2018-10-18 09:40:00,14.9,14.95,14.86,14.88,1172900.0,14.2498,14.2976,14.2115,14.2307,1172900.0
2018-10-18 09:45:00,14.88,14.96,14.83,14.91,935008.0,14.2307,14.3072,14.1829,14.2594,935008.0
2018-10-18 09:50:00,14.91,14.93,14.83,14.84,609708.0,14.2594,14.2785,14.1829,14.1924,609708.0
2018-10-18 09:55:00,14.85,14.87,14.79,14.82,877584.0,14.202,14.2211,14.1446,14.1733,877584.0
2018-10-18 10:00:00,14.82,14.84,14.72,14.81,2054672.0,14.1733,14.1924,14.0777,14.1637,2054672.0
2018-10-18 10:05:00,14.81,14.86,14.71,14.71,983020.0,14.1637,14.2115,14.0681,14.0681,983020.0
2018-10-18 10:10:00,14.71,14.77,14.67,14.72,1391812.0,14.0681,14.1255,14.0298,14.0777,1391812.0
2018-10-18 10:15:00,14.71,14.81,14.69,14.79,984512.0,14.0681,14.1637,14.049,14.1446,984512.0
2018-10-18 10:20:00,14.78,14.84,14.76,14.77,463724.0,14.135,14.1924,14.1159,14.1255,463724.0
2018-10-18 10:25:00,14.78,14.81,14.74,14.79,992896.0,14.135,14.1637,14.0968,14.1446,992896.0
2018-10-18 10:30:00,14.78,14.87,14.75,14.85,1005360.0,14.135,14.2211,14.1063,14.202,1005360.0
2018-10-18 10:35:00,14.86,14.9,14.85,14.9,878356.0,14.2115,14.2498,14.202,14.2498,878356.0
2018-10-18 10:40:00,14.9,14.93,14.85,14.85,681252.0,14.2498,14.2785,14.202,14.202,681252.0
2018-10-18 10:45:00,14.85,14.92,14.83,14.84,429004.0,14.202,14.2689,14.1829,14.1924,429004.0
2018-10-18 10:50:00,14.84,14.88,14.81,14.85,336708.0,14.1924,14.2307,14.1637,14.202,336708.0
2018-10-18 10:55:00,14.86,14.95,14.86,14.89,790988.0,14.2115,14.2976,14.2115,14.2402,790988.0
2018-10-18 11:00:00,14.89,14.92,14.77,14.78,635136.0,14.2402,14.2689,14.1255,14.135,635136.0
2018-10-18 11:05:00,14.77,14.79,14.72,14.74,851136.0,14.1255,14.1446,14.0777,14.0968,851136.0
2018-10-18 11:10:00,14.74,14.76,14.68,14.69,693364.0,14.0968,14.1159,14.0394,14.049,693364.0
2018-10-18 11:15:00,14.69,14.74,14.66,14.68,753644.0,14.049,14.0968,14.0203,14.0394,753644.0
2018-10-18 11:20:00,14.68,14.68,14.53,14.53,2156648.0,14.0394,14.0394,13.8959,13.8959,2156648.0
2018-10-18 11:25:00,14.53,14.63,14.49,14.52,2936356.0,13.8959,13.9916,13.8577,13.8864,2936356.0
2018-10-18 11:30:00,14.51,14.53,14.4,14.42,1621440.0,13.8768,13.8959,13.7716,13.7907,1621440.0
2018-10-18 11:35:00,14.42,14.46,14.34,14.46,1955008.0,13.7907,13.829,13.7142,13.829,1955008.0
2018-10-18 11:40:00,14.45,14.47,14.34,14.35,1167144.0,13.8194,13.8386,13.7142,13.7238,1167144.0
2018-10-18 11:45:00,14.34,14.34,14.15,14.24,2558932.0,13.7142,13.7142,13.5325,13.6186,2558932.0
2018-10-18 11:50:00,14.23,14.29,14.15,14.29,2060048.0,13.609,13.6664,13.5325,13.6664,2060048.0
2018-10-18 11:55:00,14.28,14.29,14.18,14.25,847700.0,13.6569,13.6664,13.5612,13.6282,847700.0
2018-10-18 12:00:00,14.23,14.29,14.18,14.24,746780.0,13.609,13.6664,13.5612,13.6186,746780.0
2018-10-18 12:05:00,14.24,14.34,14.22,14.28,1058200.0,13.6186,13.7142,13.5995,13.6569,1058200.0
2018-10-18 12:10:00,14.29,14.31,14.25,14.28,452236.0,13.6664,13.6855,13.6282,13.6569,452236.0
2018-10-18 12:15:00,14.27,14.28,14.18,14.22,807680.0,13.6473,13.6569,13.5612,13.5995,807680.0
2018-10-18 12:20:00,14.22,14.39,14.19,14.37,827868.0,13.5995,13.7621,13.5708,13.7429,827868.0
2018-10-18 12:25:00,14.37,14.42,14.35,14.38,729536.0,13.7429,13.7907,13.7238,13.7525,729536.0
2018-10-18 12:30:00,14.38,14.45,14.34,14.43,596760.0,13.7525,13.8194,13.7142,13.8003,596760.0
2018-10-18 12:35:00,14.43,14.48,14.4,14.46,1036188.0,13.8003,13.8481,13.7716,13.829,1036188.0
2018-10-18 12:40:00,14.47,14.53,14.44,14.48,919808.0,13.8386,13.8959,13.8099,13.8481,919808.0
2018-10-18 12:45:00,14.48,14.49,14.4,14.43,390296.0,13.8481,13.8577,13.7716,13.8003,390296.0
2018-10-18 12:50:00,14.42,14.46,14.37,14.39,379916.0,13.7907,13.829,13.7429,13.7621,379916.0
2018-10-18 12:55:00,14.39,14.44,14.33,14.34,330320.0,13.7621,13.8099,13.7047,13.7142,330320.0
2018-10-18 13:00:00,14.33,14.37,14.3,14.3,340080.0,13.7047,13.7429,13.676,13.676,340080.0
2018-10-18 13:05:00,14.31,14.31,14.2,14.22,1077612.0,13.6855,13.6855,13.5803,13.5995,1077612.0
2018-10-18 13:10:00,14.22,14.24,14.13,14.17,856420.0,13.5995,13.6186,13.5134,13.5517,856420.0
2018-10-18 13:15:00,14.16,14.21,14.09,14.11,1501732.0,13.5421,13.5899,13.4751,13.4943,1501732.0
2018-10-18 13:20:00,14.11,14.14,14.02,14.02,1034520.0,13.4943,13.523,13.4082,13.4082,1034520.0
2018-10-18 13:25:00,14.01,14.11,13.99,14.05,1493500.0,13.3986,13.4943,13.3795,13.4369,1493500.0
2018-10-18 13:30:00,14.07,14.14,14.03,14.1,949932.0,13.456,13.523,13.4178,13.4847,949932.0
2018-10-18 13:35:00,14.11,14.11,14.02,14.08,741484.0,13.4943,13.4943,13.4082,13.4656,741484.0
2018-10-18 13:40:00,14.08,14.08,13.95,14.0,1071672.0,13.4656,13.4656,13.3413,13.3891,1071672.0
2018-10-18 13:45:00,14.0,14.11,14.0,14.11,789104.0,13.3891,13.4943,13.3891,13.4943,789104.0
2018-10-18 13:50:00,14.1,14.13,14.0,14.02,613096.0,13.4847,13.5134,13.3891,13.4082,613096.0
2018-10-18 13:55:00,14.02,14.11,14.01,14.08,529628.0,13.4082,13.4943,13.3986,13.4656,529628.0
2018-10-18 14:00:00,14.08,14.22,14.06,14.18,1494760.0,13.4656,13.5995,13.4465,13.5612,1494760.0
2018-10-18 14:05:00,14.18,14.3,14.16,14.23,967188.0,13.5612,13.676,13.5421,13.609,967188.0
2018-10-18 14:10:00,14.23,14.26,14.18,14.18,645812.0,13.609,13.6377,13.5612,13.5612,645812.0
2018-10-18 14:15:00,14.18,14.19,14.09,14.1,635732.0,13.5612,13.5708,13.4751,13.4847,635732.0
2018-10-18 14:20:00,14.11,14.29,14.08,14.27,620032.0,13.4943,13.6664,13.4656,13.6473,620032.0
2018-10-18 14:25:00,14.28,14.28,14.17,14.22,624808.0,13.6569,13.6569,13.5517,13.5995,624808.0
2018-10-18 14:30:00,14.21,14.28,14.17,14.24,346556.0,13.5899,13.6569,13.5517,13.6186,346556.0
2018-10-18 14:35:00,14.24,14.33,14.2,14.24,729360.0,13.6186,13.7047,13.5803,13.6186,729360.0
2018-10-18 14:40:00,14.22,14.33,14.22,14.33,456524.0,13.5995,13.7047,13.5995,13.7047,456524.0
2018-10-18 14:45:00,14.34,14.38,14.28,14.3,814692.0,13.7142,13.7525,13.6569,13.676,814692.0
2018-10-18 14:50:00,14.29,14.36,14.29,14.35,544092.0,13.6664,13.7334,13.6664,13.7238,544092.0
2018-10-18 14:55:00,14.35,14.35,14.24,14.25,523672.0,13.7238,13.7238,13.6186,13.6282,523672.0
2018-10-18 15:00:00,14.24,14.29,14.18,14.19,689924.0,13.6186,13.6664,13.5612,13.5708,689924.0
2018-10-18 15:05:00,14.18,14.19,14.13,14.14,696316.0,13.5612,13.5708,13.5134,13.523,696316.0
2018-10-18 15:10:00,14.15,14.15,14.1,14.12,665432.0,13.5325,13.5325,13.4847,13.5038,665432.0
2018-10-18 15:15:00,14.12,14.26,14.12,14.18,837160.0,13.5038,13.6377,13.5038,13.5612,837160.0
2018-10-18 15:20:00,14.17,14.23,14.13,14.22,544860.0,13.5517,13.609,13.5134,13.5995,544860.0
2018-10-18 15:25:00,14.21,14.26,14.19,14.21,404056.0,13.5899,13.6377,13.5708,13.5899,404056.0
2018-10-18 15:30:00,14.21,14.21,14.11,14.12,685732.0,13.5899,13.5899,13.4943,13.5038,685732.0
2018-10-18 15:35:00,14.12,14.24,14.1,14.24,827184.0,13.5038,13.6186,13.4847,13.6186,827184.0
2018-10-18 15:40:00,14.24,14.3,14.19,14.2,754004.0,13.6186,13.676,13.5708,13.5803,754004.0
2018-10-18 15:45:00,14.2,14.24,14.18,14.22,523216.0,13.5803,13.6186,13.5612,13.5995,523216.0
2018-10-18 15:50:00,14.22,14.22,14.15,14.15,665432.0,13.5995,13.5995,13.5325,13.5325,665432.0
2018-10-18 15:55:00,14.15,14.19,14.11,14.18,1998816.0,13.5325,13.5708,13.4943,13.5612,1998816.0
2018-10-19 09:30:00,14.45,14.57,14.44,14.47,2435572.0,13.8194,13.9342,13.8099,13.8386,2435572.0
2018-10-19 09:35:00,14.48,14.7,14.47,14.68,2441388.0,13.8481,14.0585,13.8386,14.0394,2441388.0
2018-10-19 09:40:00,14.68,14.73,14.65,14.71,1614948.0,14.0394,14.0872,14.0107,14.0681,1614948.0
2018-10-19 09:45:00,14.71,14.77,14.67,14.71,1978264.0,14.0681,14.1255,14.0298,14.0681,1978264.0
2018-10-19 09:50:00,14.71,14.78,14.71,14.74,1092140.0,14.0681,14.135,14.0681,14.0968,1092140.0
2018-10-19 09:55:00,14.74,14.76,14.68,14.69,1077812.0,14.0968,14.1159,14.0394,14.049,1077812.0
2018-10-19 10:00:00,14.69,14.82,14.65,14.81,2082196.0,14.049,14.1733,14.0107,14.1637,2082196.0
2018-10-19 10:05:00,14.81,14.85,14.8,14.83,1240136.0,14.1637,14.202,14.1542,14.1829,1240136.0
2018-10-19 10:10:00,14.81,14.82,14.74,14.75,941568.0,14.1637,14.1733,14.0968,14.1063,941568.0
2018-10-19 10:15:00,14.76,14.78,14.71,14.72,555916.0,14.1159,14.135,14.0681,14.0777,555916.0
2018-10-19 10:20:00,14.73,14.8,14.72,14.74,567240.0,14.0872,14.1542,14.0777,14.0968,567240.0
2018-10-19 10:25:00,14.74,14.77,14.67,14.71,1280320.0,14.0968,14.1255,14.0298,14.0681,1280320.0
2018-10-19 10:30:00,14.71,14.82,14.7,14.8,657132.0,14.0681,14.1733,14.0585,14.1542,657132.0
2018-10-19 10:35:00,14.81,14.81,14.71,14.73,491420.0,14.1637,14.1637,14.0681,14.0872,491420.0
2018-10-19 10:40:00,14.73,14.74,14.66,14.7,692908.0,14.0872,14.0968,14.0203,14.0585,692908.0
2018-10-19 10:45:00,14.71,14.72,14.61,14.62,656316.0,14.0681,14.0777,13.9725,13.982,656316.0
2018-10-19 10:50:00,14.62,14.63,14.59,14.6,656068.0,13.982,13.9916,13.9533,13.9629,656068.0
2018-10-19 10:55:00,14.61,14.68,14.6,14.68,584444.0,13.9725,14.0394,13.9629,14.0394,584444.0
2018-10-19 11:00:00,14.69,14.75,14.66,14.66,893280.0,14.049,14.1063,14.0203,14.0203,893280.0
2018-10-19 11:05:00,14.66,14.71,14.65,14.68,244992.0,14.0203,14.0681,14.0107,14.0394,244992.0
2018-10-19 11:10:00,14.69,14.71,14.63,14.67,305764.0,14.049,14.0681,13.9916,14.0298,305764.0
2018-10-19 11:15:00,14.67,14.7,14.61,14.61,463804.0,14.0298,14.0585,13.9725,13.9725,463804.0
2018-10-19 11:20:00,14.61,14.63,14.51,14.52,770036.0,13.9725,13.9916,13.8768,13.8864,770036.0
2018-10-19 11:25:00,14.52,14.54,14.49,14.49,626672.0,13.8864,13.9055,13.8577,13.8577,626672.0
2018-10-19 11:30:00,14.49,14.54,14.43,14.47,608532.0,13.8577,13.9055,13.8003,13.8386,608532.0
2018-10-19 11:35:00,14.47,14.48,14.4,14.47,787912.0,13.8386,13.8481,13.7716,13.8386,787912.0
2018-10-19 11:40:00,14.46,14.47,14.38,14.44,756992.0,13.829,13.8386,13.7525,13.8099,756992.0
2018-10-19 11:45:00,14.44,14.49,14.42,14.45,606420.0,13.8099,13.8577,13.7907,13.8194,606420.0
2018-10-19 11:50:00,14.44,14.51,14.34,14.35,1074100.0,13.8099,13.8768,13.7142,13.7238,1074100.0
2018-10-19 11:55:00,14.35,14.47,14.32,14.46,1257844.0,13.7238,13.8386,13.6951,13.829,1257844.0
2018-10-19 12:00:00,14.45,14.49,14.4,14.4,522236.0,13.8194,13.8577,13.7716,13.7716,522236.0
2018-10-19 12:05:00,14.41,14.47,14.38,14.4,807448.0,13.7812,13.8386,13.7525,13.7716,807448.0
2018-10-19 12:10:00,14.4,14.41,14.32,14.33,639596.0,13.7716,13.7812,13.6951,13.7047,639596.0
2018-10-19 12:15:00,14.33,14.36,14.24,14.27,917548.0,13.7047,13.7334,13.6186,13.6473,917548.0
2018-10-19 12:20:00,14.26,14.26,14.15,14.15,1261988.0,13.6377,13.6377,13.5325,13.5325,1261988.0
2018-10-19 12:25:00,14.15,14.15,14.07,14.13,1603896.0,13.5325,13.5325,13.456,13.5134,1603896.0
2018-10-19 12:30:00,14.13,14.13,14.02,14.02,800804.0,13.5134,13.5134,13.4082,13.4082,800804.0
2018-10-19 12:35:00,14.02,14.09,14.0,14.06,1003884.0,13.4082,13.4751,13.3891,13.4465,1003884.0
2018-10-19 12:40:00,14.06,14.12,13.99,14.1,867360.0,13.4465,13.5038,13.3795,13.4847,867360.0
2018-10-19 12:45:00,14.1,14.18,14.1,14.14,698676.0,13.4847,13.5612,13.4847,13.523,698676.0
2018-10-19 12:50:00,14.15,14.23,14.08,14.22,623088.0,13.5325,13.609,13.4656,13.5995,623088.0
2018-10-19 12:55:00,14.22,14.28,14.21,14.23,984508.0,13.5995,13.6569,13.5899,13.609,984508.0
2018-10-19 13:00:00,14.23,14.23,14.13,14.16,728192.0,13.609,13.609,13.5134,13.5421,728192.0
2018-10-19 13:05:00,14.16,14.19,14.07,14.11,495372.0,13.5421,13.5708,13.456,13.4943,495372.0
2018-10-19 13:10:00,14.11,14.27,14.11,14.26,808736.0,13.4943,13.6473,13.4943,13.6377,808736.0
2018-10-19 13:15:00,14.26,14.32,14.24,14.29,951220.0,13.6377,13.6951,13.6186,13.6664,951220.0
2018-10-19 13:20:00,14.29,14.29,14.26,14.29,406852.0,13.6664,13.6664,13.6377,13.6664,406852.0
2018-10-19 13:25:00,14.29,14.33,14.24,14.32,514944.0,13.6664,13.7047,13.6186,13.6951,514944.0
2018-10-19 13:30:00,14.31,14.36,14.28,14.34,854572.0,13.6855,13.7334,13.6569,13.7142,854572.0
2018-10-19 13:35:00,14.34,14.35,14.29,14.3,288136.0,13.7142,13.7238,13.6664,13.676,288136.0
2018-10-19 13:40:00,14.29,14.33,14.21,14.24,770792.0,13.6664,13.7047,13.5899,13.6186,770792.0
2018-10-19 13:45:00,14.23,14.27,14.22,14.26,241788.0,13.609,13.6473,13.5995,13.6377,241788.0
2018-10-19 13:50:00,14.26,14.26,14.18,14.21,446520.0,13.6377,13.6377,13.5612,13.5899,446520.0
2018-10-19 13:55:00,14.21,14.22,14.15,14.15,285428.0,13.5899,13.5995,13.5325,13.5325,285428.0
2018-10-19 14:00:00,14.15,14.16,14.03,14.04,720288.0,13.5325,13.5421,13.4178,13.4273,720288.0
2018-10-19 14:05:00,14.04,14.07,13.95,14.04,1650140.0,13.4273,13.456,13.3413,13.4273,1650140.0
2018-10-19 14:10:00,14.04,14.1,14.01,14.07,737712.0,13.4273,13.4847,13.3986,13.456,737712.0
2018-10-19 14:15:00,14.07,14.08,14.0,14.03,404368.0,13.456,13.4656,13.3891,13.4178,404368.0
2018-10-19 14:20:00,14.04,14.19,14.0,14.17,882112.0,13.4273,13.5708,13.3891,13.5517,882112.0
2018-10-19 14:25:00,14.17,14.19,14.12,14.13,406584.0,13.5517,13.5708,13.5038,13.5134,406584.0
2018-10-19 14:30:00,14.13,14.18,14.09,14.11,560464.0,13.5134,13.5612,13.4751,13.4943,560464.0
2018-10-19 14:35:00,14.12,14.19,14.12,14.15,236020.0,13.5038,13.5708,13.5038,13.5325,236020.0
2018-10-19 14:40:00,14.14,14.17,14.08,14.1,494584.0,13.523,13.5517,13.4656,13.4847,494584.0
2018-10-19 14:45:00,14.1,14.22,14.1,14.21,447452.0,13.4847,13.5995,13.4847,13.5899,447452.0
2018-10-19 14:50:00,14.21,14.24,14.17,14.18,464772.0,13.5899,13.6186,13.5517,13.5612,464772.0
2018-10-19 14:55:00,14.17,14.2,14.11,14.12,444596.0,13.5517,13.5803,13.4943,13.5038,444596.0
2018-10-19 15:00:00,14.12,14.17,14.09,14.1,708920.0,13.5038,13.5517,13.4751,13.4847,708920.0
2018-10-19 15:05:00,14.11,14.13,14.07,14.11,424840.0,13.4943,13.5134,13.456,13.4943,424840.0
2018-10-19 15:10:00,14.11,14.14,14.08,14.1,189444.0,13.4943,13.523,13.4656,13.4847,189444.0
2018-10-19 15:15:00,14.1,14.16,14.05,14.16,1023824.0,13.4847,13.5421,13.4369,13.5421,1023824.0
2018-10-19 15:20:00,14.16,14.19,14.1,14.11,407484.0,13.5421,13.5708,13.4847,13.4943,407484.0
2018-10-19 15:25:00,14.12,14.26,14.11,14.24,1243364.0,13.5038,13.6377,13.4943,13.6186,1243364.0
2018-10-19 15:30:00,14.24,14.27,14.2,14.23,541644.0,13.6186,13.6473,13.5803,13.609,541644.0
2018-10-19 15:35:00,14.23,14.26,14.19,14.21,329916.0,13.609,13.6377,13.5708,13.5899,329916.0
2018-10-19 15:40:00,14.2,14.24,14.18,14.24,272184.0,13.5803,13.6186,13.5612,13.6186,272184.0
2018-10-19 15:45:00,14.24,14.27,14.2,14.23,365596.0,13.6186,13.6473,13.5803,13.609,365596.0
2018-10-19 15:50:00,14.23,14.28,14.2,14.2,852008.0,13.609,13.6569,13.5803,13.5803,852008.0
2018-10-19 15:55:00,14.2,14.2,14.09,14.11,2592792.0,13.5803,13.5803,13.4751,13.4943,2592792.0
2018-10-22 09:30:00,14.35,14.48,14.33,14.46,2884228.0,13.7238,13.8481,13.7047,13.829,2884228.0
2018-10-22 09:35:00,14.47,14.48,14.23,14.25,1998308.0,13.8386,13.8481,13.609,13.6282,1998308.0
2018-10-22 09:40:00,14.25,14.29,14.2,14.25,1733456.0,13.6282,13.6664,13.5803,13.6282,1733456.0
2018-10-22 09:45:00,14.25,14.33,14.21,14.3,1206468.0,13.6282,13.7047,13.5899,13.676,1206468.0
2018-10-22 09:50:00,14.3,14.3,14.09,14.13,1995464.0,13.676,13.676,13.4751,13.5134,1995464.0
2018-10-22 09:55:00,14.13,14.13,14.0,14.06,1297488.0,13.5134,13.5134,13.3891,13.4465,1297488.0
2018-10-22 10:00:00,14.08,14.12,14.03,14.09,622968.0,13.4656,13.5038,13.4178,13.4751,622968.0
2018-10-22 10:05:00,14.11,14.11,13.99,14.08,1433552.0,13.4943,13.4943,13.3795,13.4656,1433552.0
2018-10-22 10:10:00,14.07,14.21,14.05,14.16,1025476.0,13.456,13.5899,13.4369,13.5421,1025476.0
2018-10-22 10:15:00,14.16,14.17,14.05,14.11,869340.0,13.5421,13.5517,13.4369,13.4943,869340.0
2018-10-22 10:20:00,14.11,14.13,14.03,14.09,1018664.0,13.4943,13.5134,13.4178,13.4751,1018664.0
2018-10-22 10:25:00,14.09,14.13,14.01,14.07,638684.0,13.4751,13.5134,13.3986,13.456,638684.0
2018-10-22 10:30:00,14.06,14.24,14.02,14.23,1018728.0,13.4465,13.6186,13.4082,13.609,1018728.0
2018-10-22 10:35:00,14.23,14.3,14.19,14.27,1905700.0,13.609,13.676,13.5708,13.6473,1905700.0
2018-10-22 10:40:00,14.28,14.43,14.27,14.4,1914428.0,13.6569,13.8003,13.6473,13.7716,1914428.0
2018-10-22 10:45:00,14.4,14.57,14.38,14.56,2179472.0,13.7716,13.9342,13.7525,13.9246,2179472.0
2018-10-22 10:50:00,14.56,14.65,14.54,14.58,1836856.0,13.9246,14.0107,13.9055,13.9438,1836856.0
2018-10-22 10:55:00,14.58,14.58,14.53,14.56,798024.0,13.9438,13.9438,13.8959,13.9246,798024.0
2018-10-22 11:00:00,14.53,14.55,14.48,14.54,980248.0,13.8959,13.9151,13.8481,13.9055,980248.0
2018-10-22 11:05:00,14.55,14.61,14.5,14.51,942356.0,13.9151,13.9725,13.8673,13.8768,942356.0
2018-10-22 11:10:00,14.5,14.5,14.43,14.46,1453244.0,13.8673,13.8673,13.8003,13.829,1453244.0
2018-10-22 11:15:00,14.46,14.54,14.46,14.54,489600.0,13.829,13.9055,13.829,13.9055,489600.0
2018-10-22 11:20:00,14.54,14.62,14.5,14.6,743404.0,13.9055,13.982,13.8673,13.9629,743404.0
2018-10-22 11:25:00,14.6,14.62,14.47,14.49,785284.0,13.9629,13.982,13.8386,13.8577,785284.0
2018-10-22 11:30:00,14.5,14.52,14.43,14.43,534768.0,13.8673,13.8864,13.8003,13.8003,534768.0
2018-10-22 11:35:00,14.44,14.47,14.39,14.41,605344.0,13.8099,13.8386,13.7621,13.7812,605344.0
2018-10-22 11:40:00,14.4,14.4,14.34,14.39,593832.0,13.7716,13.7716,13.7142,13.7621,593832.0
2018-10-22 11:45:00,14.38,14.44,14.36,14.42,444424.0,13.7525,13.8099,13.7334,13.7907,444424.0
2018-10-22 11:50:00,14.42,14.43,14.28,14.3,612996.0,13.7907,13.8003,13.6569,13.676,612996.0
2018-10-22 11:55:00,14.29,14.37,14.29,14.36,383304.0,13.6664,13.7429,13.6664,13.7334,383304.0
2018-10-22 12:00:00,14.36,14.39,14.32,14.35,250432.0,13.7334,13.7621,13.6951,13.7238,250432.0
2018-10-22 12:05:00,14.34,14.47,14.34,14.39,400620.0,13.7142,13.8386,13.7142,13.7621,400620.0
2018-10-22 12:10:00,14.39,14.4,14.24,14.26,829852.0,13.7621,13.7716,13.6186,13.6377,829852.0
2018-10-22 12:15:00,14.26,14.3,14.24,14.29,360236.0,13.6377,13.676,13.6186,13.6664,360236.0
2018-10-22 12:20:00,14.29,14.3,14.23,14.24,414644.0,13.6664,13.676,13.609,13.6186,414644.0
2018-10-22 12:25:00,14.24,14.31,14.22,14.3,470700.0,13.6186,13.6855,13.5995,13.676,470700.0
2018-10-22 12:30:00,14.3,14.34,14.29,14.34,258900.0,13.676,13.7142,13.6664,13.7142,258900.0
2018-10-22 12:35:00,14.34,14.38,14.3,14.34,308572.0,13.7142,13.7525,13.676,13.7142,308572.0
2018-10-22 12:40:00,14.34,14.43,14.34,14.41,623576.0,13.7142,13.8003,13.7142,13.7812,623576.0
2018-10-22 12:45:00,14.43,14.44,14.36,14.37,182512.0,13.8003,13.8099,13.7334,13.7429,182512.0
2018-10-22 12:50:00,14.35,14.45,14.35,14.42,547008.0,13.7238,13.8194,13.7238,13.7907,547008.0
2018-10-22 12:55:00,14.42,14.43,14.38,14.4,308904.0,13.7907,13.8003,13.7525,13.7716,308904.0
2018-10-22 13:00:00,14.39,14.4,14.34,14.36,196544.0,13.7621,13.7716,13.7142,13.7334,196544.0
2018-10-22 13:05:00,14.35,14.51,14.35,14.47,529224.0,13.7238,13.8768,13.7238,13.8386,529224.0
2018-10-22 13:10:00,14.48,14.49,14.44,14.49,506172.0,13.8481,13.8577,13.8099,13.8577,506172.0
2018-10-22 13:15:00,14.48,14.5,14.45,14.45,239764.0,13.8481,13.8673,13.8194,13.8194,239764.0
2018-10-22 13:20:00,14.45,14.46,14.38,14.38,215716.0,13.8194,13.829,13.7525,13.7525,215716.0
2018-10-22 13:25:00,14.38,14.39,14.33,14.36,366636.0,13.7525,13.7621,13.7047,13.7334,366636.0
2018-10-22 13:30:00,14.35,14.39,14.34,14.37,149284.0,13.7238,13.7621,13.7142,13.7429,149284.0
2018-10-22 13:35:00,14.38,14.44,14.36,14.4,295068.0,13.7525,13.8099,13.7334,13.7716,295068.0
2018-10-22 13:40:00,14.4,14.44,14.4,14.43,458404.0,13.7716,13.8099,13.7716,13.8003,458404.0
2018-10-22 13:45:00,14.43,14.46,14.33,14.35,337236.0,13.8003,13.829,13.7047,13.7238,337236.0
2018-10-22 13:50:00,14.35,14.35,14.29,14.31,524120.0,13.7238,13.7238,13.6664,13.6855,524120.0
2018-10-22 13:55:00,14.31,14.34,14.29,14.29,247288.0,13.6855,13.7142,13.6664,13.6664,247288.0
2018-10-22 14:00:00,14.28,14.33,14.27,14.33,390656.0,13.6569,13.7047,13.6473,13.7047,390656.0
2018-10-22 14:05:00,14.33,14.38,14.32,14.34,284012.0,13.7047,13.7525,13.6951,13.7142,284012.0
2018-10-22 14:10:00,14.35,14.41,14.32,14.34,434280.0,13.7238,13.7812,13.6951,13.7142,434280.0
2018-10-22 14:15:00,14.34,14.38,14.3,14.32,249640.0,13.7142,13.7525,13.676,13.6951,249640.0
2018-10-22 14:20:00,14.33,14.37,14.3,14.3,196716.0,13.7047,13.7429,13.676,13.676,196716.0
2018-10-22 14:25:00,14.3,14.35,14.28,14.29,485980.0,13.676,13.7238,13.6569,13.6664,485980.0
2018-10-22 14:30:00,14.29,14.32,14.27,14.31,252496.0,13.6664,13.6951,13.6473,13.6855,252496.0
2018-10-22 14:35:00,14.31,14.38,14.3,14.36,399928.0,13.6855,13.7525,13.676,13.7334,399928.0
2018-10-22 14:40:00,14.36,14.37,14.31,14.33,185196.0,13.7334,13.7429,13.6855,13.7047,185196.0
2018-10-22 14:45:00,14.34,14.44,14.33,14.42,740816.0,13.7142,13.8099,13.7047,13.7907,740816.0
2018-10-22 14:50:00,14.42,14.44,14.38,14.39,473912.0,13.7907,13.8099,13.7525,13.7621,473912.0
2018-10-22 14:55:00,14.39,14.45,14.37,14.4,274688.0,13.7621,13.8194,13.7429,13.7716,274688.0
2018-10-22 15:00:00,14.4,14.53,14.37,14.51,713144.0,13.7716,13.8959,13.7429,13.8768,713144.0
2018-10-22 15:05:00,14.51,14.52,14.46,14.48,240972.0,13.8768,13.8864,13.829,13.8481,240972.0
2018-10-22 15:10:00,14.5,14.54,14.47,14.51,377392.0,13.8673,13.9055,13.8386,13.8768,377392.0
2018-10-22 15:15:00,14.52,14.53,14.45,14.46,386268.0,13.8864,13.8959,13.8194,13.829,386268.0
2018-10-22 15:20:00,14.45,14.48,14.45,14.45,196912.0,13.8194,13.8481,13.8194,13.8194,196912.0
2018-10-22 15:25:00,14.45,14.48,14.43,14.48,132588.0,13.8194,13.8481,13.8003,13.8481,132588.0
2018-10-22 15:30:00,14.47,14.51,14.45,14.51,272136.0,13.8386,13.8768,13.8194,13.8768,272136.0
2018-10-22 15:35:00,14.51,14.57,14.47,14.47,660476.0,13.8768,13.9342,13.8386,13.8386,660476.0
2018-10-22 15:40:00,14.46,14.47,14.42,14.43,468824.0,13.829,13.8386,13.7907,13.8003,468824.0
2018-10-22 15:45:00,14.43,14.46,14.41,14.42,510944.0,13.8003,13.829,13.7812,13.7907,510944.0
2018-10-22 15:50:00,14.42,14.44,14.37,14.39,497236.0,13.7907,13.8099,13.7429,13.7621,497236.0
2018-10-22 15:55:00,14.39,14.4,14.32,14.32,1012316.0,13.7621,13.7716,13.6951,13.6951,1012316.0
2018-10-23 09:30:00,13.55,13.62,13.39,13.55,5549696.0,12.9587,13.0257,12.8057,12.9587,5549696.0
2018-10-23 09:35:00,13.53,13.69,13.43,13.53,3706584.0,12.9396,13.0926,12.8439,12.9396,3706584.0
2018-10-23 09:40:00,13.53,13.66,13.45,13.52,1726856.0,12.9396,13.0639,12.8631,12.93,1726856.0
2018-10-23 09:45:00,13.52,13.65,13.44,13.61,1889440.0,12.93,13.0543,12.8535,13.0161,1889440.0
2018-10-23 09:50:00,13.61,13.61,13.49,13.52,1172384.0,13.0161,13.0161,12.9013,12.93,1172384.0
2018-10-23 09:55:00,13.52,13.56,13.46,13.47,1193596.0,12.93,12.9683,12.8726,12.8822,1193596.0
2018-10-23 10:00:00,13.45,13.49,13.19,13.22,3736216.0,12.8631,12.9013,12.6144,12.6431,3736216.0
2018-10-23 10:05:00,13.21,13.26,13.15,13.23,2206508.0,12.6335,12.6814,12.5762,12.6527,2206508.0
2018-10-23 10:10:00,13.22,13.27,13.11,13.13,2226212.0,12.6431,12.6909,12.5379,12.557,2226212.0
2018-10-23 10:15:00,13.13,13.19,13.06,13.17,2226864.0,12.557,12.6144,12.4901,12.5953,2226864.0
2018-10-23 10:20:00,13.16,13.26,13.13,13.2,1441836.0,12.5857,12.6814,12.557,12.624,1441836.0
2018-10-23 10:25:00,13.2,13.35,13.18,13.29,1591880.0,12.624,12.7674,12.6049,12.7101,1591880.0
2018-10-23 10:30:00,13.29,13.3,13.19,13.22,1094852.0,12.7101,12.7196,12.6144,12.6431,1094852.0
2018-10-23 10:35:00,13.22,13.31,13.18,13.31,1236416.0,12.6431,12.7292,12.6049,12.7292,1236416.0
2018-10-23 10:40:00,13.31,13.32,13.24,13.28,1018608.0,12.7292,12.7387,12.6622,12.7005,1018608.0
2018-10-23 10:45:00,13.28,13.41,13.22,13.38,1327648.0,12.7005,12.8248,12.6431,12.7961,1327648.0
2018-10-23 10:50:00,13.38,13.44,13.33,13.33,1060228.0,12.7961,12.8535,12.7483,12.7483,1060228.0
2018-10-23 10:55:00,13.33,13.4,13.3,13.34,803732.0,12.7483,12.8153,12.7196,12.7579,803732.0
2018-10-23 11:00:00,13.33,13.34,13.23,13.28,970076.0,12.7483,12.7579,12.6527,12.7005,970076.0
2018-10-23 11:05:00,13.28,13.39,13.24,13.34,694312.0,12.7005,12.8057,12.6622,12.7579,694312.0
2018-10-23 11:10:00,13.35,13.46,13.35,13.41,1223184.0,12.7674,12.8726,12.7674,12.8248,1223184.0
2018-10-23 11:15:00,13.43,13.49,13.4,13.48,833288.0,12.8439,12.9013,12.8153,12.8918,833288.0
2018-10-23 11:20:00,13.48,13.55,13.46,13.52,1336104.0,12.8918,12.9587,12.8726,12.93,1336104.0
2018-10-23 11:25:00,13.52,13.6,13.5,13.54,989264.0,12.93,13.0065,12.9109,12.9491,989264.0
2018-10-23 11:30:00,13.54,13.56,13.46,13.47,733324.0,12.9491,12.9683,12.8726,12.8822,733324.0
2018-10-23 11:35:00,13.47,13.51,13.43,13.44,716536.0,12.8822,12.9205,12.8439,12.8535,716536.0
2018-10-23 11:40:00,13.43,13.48,13.41,13.43,464900.0,12.8439,12.8918,12.8248,12.8439,464900.0
2018-10-23 11:45:00,13.43,13.52,13.42,13.46,587424.0,12.8439,12.93,12.8344,12.8726,587424.0
2018-10-23 11:50:00,13.46,13.49,13.4,13.45,377404.0,12.8726,12.9013,12.8153,12.8631,377404.0
2018-10-23 11:55:00,13.44,13.44,13.34,13.35,667148.0,12.8535,12.8535,12.7579,12.7674,667148.0
2018-10-23 12:00:00,13.35,13.41,13.34,13.4,492224.0,12.7674,12.8248,12.7579,12.8153,492224.0
2018-10-23 12:05:00,13.4,13.59,13.39,13.59,1216528.0,12.8153,12.997,12.8057,12.997,1216528.0
2018-10-23 12:10:00,13.58,13.64,13.56,13.64,903060.0,12.9874,13.0448,12.9683,13.0448,903060.0
2018-10-23 12:15:00,13.64,13.64,13.54,13.61,814156.0,13.0448,13.0448,12.9491,13.0161,814156.0
2018-10-23 12:20:00,13.61,13.68,13.6,13.61,936880.0,13.0161,13.083,13.0065,13.0161,936880.0
2018-10-23 12:25:00,13.61,13.74,13.61,13.71,1119752.0,13.0161,13.1404,13.0161,13.1117,1119752.0
2018-10-23 12:30:00,13.71,13.82,13.71,13.81,1321812.0,13.1117,13.2169,13.1117,13.2074,1321812.0
2018-10-23 12:35:00,13.81,13.82,13.76,13.8,1053920.0,13.2074,13.2169,13.1595,13.1978,1053920.0
2018-10-23 12:40:00,13.8,13.91,13.79,13.9,1484356.0,13.1978,13.303,13.1882,13.2934,1484356.0
2018-10-23 12:45:00,13.9,13.9,13.8,13.82,1316156.0,13.2934,13.2934,13.1978,13.2169,1316156.0
2018-10-23 12:50:00,13.83,13.86,13.74,13.76,821388.0,13.2265,13.2552,13.1404,13.1595,821388.0
2018-10-23 12:55:00,13.76,13.78,13.72,13.72,547488.0,13.1595,13.1787,13.1213,13.1213,547488.0
2018-10-23 13:00:00,13.72,13.93,13.71,13.86,1181876.0,13.1213,13.3221,13.1117,13.2552,1181876.0
2018-10-23 13:05:00,13.87,13.98,13.84,13.96,1006604.0,13.2647,13.3699,13.2361,13.3508,1006604.0
2018-10-23 13:10:00,13.96,13.96,13.84,13.87,936084.0,13.3508,13.3508,13.2361,13.2647,936084.0
2018-10-23 13:15:00,13.87,13.91,13.82,13.84,617664.0,13.2647,13.303,13.2169,13.2361,617664.0
2018-10-23 13:20:00,13.84,13.94,13.81,13.92,517976.0,13.2361,13.3317,13.2074,13.3126,517976.0
2018-10-23 13:25:00,13.92,13.96,13.84,13.88,524644.0,13.3126,13.3508,13.2361,13.2743,524644.0
2018-10-23 13:30:00,13.87,13.94,13.85,13.87,556296.0,13.2647,13.3317,13.2456,13.2647,556296.0
2018-10-23 13:35:00,13.87,13.88,13.76,13.8,713996.0,13.2647,13.2743,13.1595,13.1978,713996.0
2018-10-23 13:40:00,13.81,13.84,13.72,13.74,657996.0,13.2074,13.2361,13.1213,13.1404,657996.0
2018-10-23 13:45:00,13.73,13.77,13.71,13.74,412688.0,13.1309,13.1691,13.1117,13.1404,412688.0
2018-10-23 13:50:00,13.74,13.83,13.71,13.72,562100.0,13.1404,13.2265,13.1117,13.1213,562100.0
2018-10-23 13:55:00,13.74,13.78,13.72,13.75,260928.0,13.1404,13.1787,13.1213,13.15,260928.0
2018-10-23 14:00:00,13.77,13.83,13.74,13.81,552156.0,13.1691,13.2265,13.1404,13.2074,552156.0
2018-10-23 14:05:00,13.81,13.88,13.79,13.86,591148.0,13.2074,13.2743,13.1882,13.2552,591148.0
2018-10-23 14:10:00,13.86,13.94,13.84,13.92,738260.0,13.2552,13.3317,13.2361,13.3126,738260.0
2018-10-23 14:15:00,13.92,14.14,13.92,14.14,1701072.0,13.3126,13.523,13.3126,13.523,1701072.0
2018-10-23 14:20:00,14.13,14.17,14.08,14.16,786408.0,13.5134,13.5517,13.4656,13.5421,786408.0
2018-10-23 14:25:00,14.15,14.16,14.06,14.09,686884.0,13.5325,13.5421,13.4465,13.4751,686884.0
2018-10-23 14:30:00,14.1,14.2,14.08,14.15,752444.0,13.4847,13.5803,13.4656,13.5325,752444.0
2018-10-23 14:35:00,14.16,14.22,14.14,14.21,788884.0,13.5421,13.5995,13.523,13.5899,788884.0
2018-10-23 14:40:00,14.2,14.24,14.16,14.21,669436.0,13.5803,13.6186,13.5421,13.5899,669436.0
2018-10-23 14:45:00,14.21,14.21,14.13,14.21,437524.0,13.5899,13.5899,13.5134,13.5899,437524.0
2018-10-23 14:50:00,14.19,14.28,14.19,14.21,816516.0,13.5708,13.6569,13.5708,13.5899,816516.0
2018-10-23 14:55:00,14.21,14.31,14.18,14.27,622984.0,13.5899,13.6855,13.5612,13.6473,622984.0
2018-10-23 15:00:00,14.26,14.32,14.24,14.24,970248.0,13.6377,13.6951,13.6186,13.6186,970248.0
2018-10-23 15:05:00,14.26,14.34,14.22,14.27,738276.0,13.6377,13.7142,13.5995,13.6473,738276.0
2018-10-23 15:10:00,14.27,14.28,14.2,14.24,595016.0,13.6473,13.6569,13.5803,13.6186,595016.0
2018-10-23 15:15:00,14.24,14.3,14.22,14.25,481572.0,13.6186,13.676,13.5995,13.6282,481572.0
2018-10-23 15:20:00,14.24,14.36,14.23,14.32,827776.0,13.6186,13.7334,13.609,13.6951,827776.0
2018-10-23 15:25:00,14.32,14.37,14.26,14.27,689744.0,13.6951,13.7429,13.6377,13.6473,689744.0
2018-10-23 15:30:00,14.26,14.31,14.22,14.3,606408.0,13.6377,13.6855,13.5995,13.676,606408.0
2018-10-23 15:35:00,14.3,14.31,14.18,14.19,617212.0,13.676,13.6855,13.5612,13.5708,617212.0
2018-10-23 15:40:00,14.2,14.25,14.16,14.2,532284.0,13.5803,13.6282,13.5421,13.5803,532284.0
2018-10-23 15:45:00,14.2,14.22,14.15,14.19,444188.0,13.5803,13.5995,13.5325,13.5708,444188.0
2018-10-23 15:50:00,14.19,14.22,14.13,14.16,711756.0,13.5708,13.5995,13.5134,13.5421,711756.0
2018-10-23 15:55:00,14.16,14.2,14.11,14.2,1028396.0,13.5421,13.5803,13.4943,13.5803,1028396.0
2018-10-24 09:30:00,14.11,14.18,14.01,14.04,1518604.0,13.4943,13.5612,13.3986,13.4273,1518604.0
2018-10-24 09:35:00,14.03,14.13,13.97,14.07,1145048.0,13.4178,13.5134,13.3604,13.456,1145048.0
2018-10-24 09:40:00,14.07,14.15,14.01,14.02,967296.0,13.456,13.5325,13.3986,13.4082,967296.0
2018-10-24 09:45:00,14.02,14.07,13.87,13.88,987076.0,13.4082,13.456,13.2647,13.2743,987076.0
2018-10-24 09:50:00,13.89,13.96,13.86,13.93,882076.0,13.2839,13.3508,13.2552,13.3221,882076.0
2018-10-24 09:55:00,13.93,14.0,13.92,13.94,846172.0,13.3221,13.3891,13.3126,13.3317,846172.0
2018-10-24 10:00:00,13.92,13.93,13.81,13.81,1251760.0,13.3126,13.3221,13.2074,13.2074,1251760.0
2018-10-24 10:05:00,13.83,14.03,13.81,13.99,1047900.0,13.2265,13.4178,13.2074,13.3795,1047900.0
2018-10-24 10:10:00,13.99,14.06,13.91,13.91,1006132.0,13.3795,13.4465,13.303,13.303,1006132.0
2018-10-24 10:15:00,13.91,13.94,13.82,13.87,1347220.0,13.303,13.3317,13.2169,13.2647,1347220.0
2018-10-24 10:20:00,13.87,13.87,13.77,13.82,1693384.0,13.2647,13.2647,13.1691,13.2169,1693384.0
2018-10-24 10:25:00,13.84,13.92,13.78,13.8,1491036.0,13.2361,13.3126,13.1787,13.1978,1491036.0
2018-10-24 10:30:00,13.8,13.88,13.74,13.81,1019184.0,13.1978,13.2743,13.1404,13.2074,1019184.0
2018-10-24 10:35:00,13.84,13.91,13.8,13.8,854728.0,13.2361,13.303,13.1978,13.1978,854728.0
2018-10-24 10:40:00,13.8,13.9,13.8,13.81,453028.0,13.1978,13.2934,13.1978,13.2074,453028.0
2018-10-24 10:45:00,13.82,13.84,13.76,13.84,648028.0,13.2169,13.2361,13.1595,13.2361,648028.0
2018-10-24 10:50:00,13.85,13.85,13.77,13.83,572496.0,13.2456,13.2456,13.1691,13.2265,572496.0
2018-10-24 10:55:00,13.82,13.83,13.73,13.74,846964.0,13.2169,13.2265,13.1309,13.1404,846964.0
2018-10-24 11:00:00,13.73,13.78,13.56,13.56,1457972.0,13.1309,13.1787,12.9683,12.9683,1457972.0
2018-10-24 11:05:00,13.56,13.59,13.42,13.42,2134476.0,12.9683,12.997,12.8344,12.8344,2134476.0
2018-10-24 11:10:00,13.43,13.52,13.43,13.46,1033904.0,12.8439,12.93,12.8439,12.8726,1033904.0
2018-10-24 11:15:00,13.47,13.54,13.45,13.46,935192.0,12.8822,12.9491,12.8631,12.8726,935192.0
2018-10-24 11:20:00,13.45,13.54,13.41,13.48,1096652.0,12.8631,12.9491,12.8248,12.8918,1096652.0
2018-10-24 11:25:00,13.5,13.52,13.37,13.38,1063900.0,12.9109,12.93,12.7866,12.7961,1063900.0
2018-10-24 11:30:00,13.38,13.4,13.3,13.4,1498092.0,12.7961,12.8153,12.7196,12.8153,1498092.0
2018-10-24 11:35:00,13.4,13.47,13.34,13.44,731484.0,12.8153,12.8822,12.7579,12.8535,731484.0
2018-10-24 11:40:00,13.44,13.47,13.4,13.43,873924.0,12.8535,12.8822,12.8153,12.8439,873924.0
2018-10-24 11:45:00,13.43,13.62,13.43,13.57,1516568.0,12.8439,13.0257,12.8439,12.9778,1516568.0
2018-10-24 11:50:00,13.58,13.66,13.52,13.66,1562288.0,12.9874,13.0639,12.93,13.0639,1562288.0
2018-10-24 11:55:00,13.66,13.78,13.65,13.72,1809296.0,13.0639,13.1787,13.0543,13.1213,1809296.0
2018-10-24 12:00:00,13.72,13.74,13.68,13.69,903116.0,13.1213,13.1404,13.083,13.0926,903116.0
2018-10-24 12:05:00,13.69,13.71,13.62,13.62,509336.0,13.0926,13.1117,13.0257,13.0257,509336.0
2018-10-24 12:10:00,13.63,13.67,13.6,13.66,383128.0,13.0352,13.0735,13.0065,13.0639,383128.0
2018-10-24 12:15:00,13.65,13.72,13.56,13.58,604500.0,13.0543,13.1213,12.9683,12.9874,604500.0
2018-10-24 12:20:00,13.58,13.61,13.52,13.55,812184.0,12.9874,13.0161,12.93,12.9587,812184.0
2018-10-24 12:25:00,13.55,13.61,13.55,13.58,706340.0,12.9587,13.0161,12.9587,12.9874,706340.0
2018-10-24 12:30:00,13.57,13.6,13.5,13.52,451284.0,12.9778,13.0065,12.9109,12.93,451284.0
2018-10-24 12:35:00,13.52,13.54,13.44,13.45,784320.0,12.93,12.9491,12.8535,12.8631,784320.0
2018-10-24 12:40:00,13.45,13.47,13.39,13.45,555368.0,12.8631,12.8822,12.8057,12.8631,555368.0
2018-10-24 12:45:00,13.44,13.47,13.41,13.45,381972.0,12.8535,12.8822,12.8248,12.8631,381972.0
2018-10-24 12:50:00,13.45,13.55,13.4,13.55,909336.0,12.8631,12.9587,12.8153,12.9587,909336.0
2018-10-24 12:55:00,13.54,13.57,13.51,13.54,681164.0,12.9491,12.9778,12.9205,12.9491,681164.0
2018-10-24 13:00:00,13.53,13.53,13.38,13.39,766320.0,12.9396,12.9396,12.7961,12.8057,766320.0
2018-10-24 13:05:00,13.4,13.4,13.21,13.22,2622736.0,12.8153,12.8153,12.6335,12.6431,2622736.0
2018-10-24 13:10:00,13.23,13.29,13.22,13.28,821636.0,12.6527,12.7101,12.6431,12.7005,821636.0
2018-10-24 13:15:00,13.28,13.38,13.18,13.37,1431056.0,12.7005,12.7961,12.6049,12.7866,1431056.0
2018-10-24 13:20:00,13.36,13.37,13.3,13.3,754836.0,12.777,12.7866,12.7196,12.7196,754836.0
2018-10-24 13:25:00,13.3,13.31,13.21,13.23,720624.0,12.7196,12.7292,12.6335,12.6527,720624.0
2018-10-24 13:30:00,13.24,13.29,13.13,13.28,1332080.0,12.6622,12.7101,12.557,12.7005,1332080.0
2018-10-24 13:35:00,13.26,13.28,13.13,13.14,849064.0,12.6814,12.7005,12.557,12.5666,849064.0
2018-10-24 13:40:00,13.14,13.26,13.13,13.26,798864.0,12.5666,12.6814,12.557,12.6814,798864.0
2018-10-24 13:45:00,13.27,13.29,13.17,13.24,781960.0,12.6909,12.7101,12.5953,12.6622,781960.0
2018-10-24 13:50:00,13.24,13.28,13.17,13.24,625800.0,12.6622,12.7005,12.5953,12.6622,625800.0
2018-10-24 13:55:00,13.24,13.24,13.07,13.11,2974336.0,12.6622,12.6622,12.4997,12.5379,2974336.0
2018-10-24 14:00:00,13.11,13.15,13.03,13.07,1147388.0,12.5379,12.5762,12.4614,12.4997,1147388.0
2018-10-24 14:05:00,13.07,13.07,12.97,12.98,1763912.0,12.4997,12.4997,12.404,12.4136,1763912.0
2018-10-24 14:10:00,13.0,13.09,12.99,13.04,753680.0,12.4327,12.5188,12.4231,12.471,753680.0
2018-10-24 14:15:00,13.04,13.12,13.0,13.1,960036.0,12.471,12.5475,12.4327,12.5283,960036.0
2018-10-24 14:20:00,13.11,13.18,13.06,13.14,1025424.0,12.5379,12.6049,12.4901,12.5666,1025424.0
2018-10-24 14:25:00,13.15,13.24,13.07,13.22,1318400.0,12.5762,12.6622,12.4997,12.6431,1318400.0
2018-10-24 14:30:00,13.22,13.26,13.17,13.23,778296.0,12.6431,12.6814,12.5953,12.6527,778296.0
2018-10-24 14:35:00,13.24,13.24,13.16,13.2,464116.0,12.6622,12.6622,12.5857,12.624,464116.0
2018-10-24 14:40:00,13.18,13.22,13.08,13.09,632412.0,12.6049,12.6431,12.5092,12.5188,632412.0
2018-10-24 14:45:00,13.09,13.1,12.99,13.03,1179996.0,12.5188,12.5283,12.4231,12.4614,1179996.0
2018-10-24 14:50:00,13.03,13.05,12.96,12.97,767720.0,12.4614,12.4805,12.3945,12.404,767720.0
2018-10-24 14:55:00,12.97,13.09,12.97,13.03,948540.0,12.404,12.5188,12.404,12.4614,948540.0
2018-10-24 15:00:00,13.03,13.03,12.81,12.84,2171928.0,12.4614,12.4614,12.251,12.2797,2171928.0
2018-10-24 15:05:00,12.83,12.91,12.82,12.88,1048920.0,12.2701,12.3466,12.2606,12.3179,1048920.0
2018-10-24 15:10:00,12.88,12.92,12.86,12.89,1082600.0,12.3179,12.3562,12.2988,12.3275,1082600.0
2018-10-24 15:15:00,12.89,12.97,12.83,12.85,1049324.0,12.3275,12.404,12.2701,12.2893,1049324.0
2018-10-24 15:20:00,12.86,12.86,12.76,12.79,1498024.0,12.2988,12.2988,12.2032,12.2319,1498024.0
2018-10-24 15:25:00,12.78,12.87,12.65,12.67,3007052.0,12.2223,12.3084,12.098,12.1171,3007052.0
2018-10-24 15:30:00,12.67,12.72,12.62,12.62,1498912.0,12.1171,12.1649,12.0693,12.0693,1498912.0
2018-10-24 15:35:00,12.61,12.73,12.61,12.7,1481016.0,12.0597,12.1745,12.0597,12.1458,1481016.0
2018-10-24 15:40:00,12.7,12.73,12.63,12.63,1359728.0,12.1458,12.1745,12.0789,12.0789,1359728.0
2018-10-24 15:45:00,12.63,12.63,12.5,12.5,2488332.0,12.0789,12.0789,11.9545,11.9545,2488332.0
2018-10-24 15:50:00,12.5,12.51,12.35,12.36,4032876.0,11.9545,11.9641,11.8111,11.8206,4032876.0
2018-10-24 15:55:00,12.35,12.35,12.17,12.19,6050536.0,11.8111,11.8111,11.6389,11.6581,6050536.0
2018-10-25 09:30:00,12.8,12.86,12.71,12.75,3234320.0,12.2414,12.2988,12.1554,12.1936,3234320.0
2018-10-25 09:35:00,12.75,12.88,12.69,12.76,2779644.0,12.1936,12.3179,12.1362,12.2032,2779644.0
2018-10-25 09:40:00,12.76,12.86,12.61,12.83,2344916.0,12.2032,12.2988,12.0597,12.2701,2344916.0
2018-10-25 09:45:00,12.83,12.92,12.72,12.91,1469080.0,12.2701,12.3562,12.1649,12.3466,1469080.0
2018-10-25 09:50:00,12.92,13.04,12.92,12.98,1741736.0,12.3562,12.471,12.3562,12.4136,1741736.0
2018-10-25 09:55:00,12.98,13.06,12.96,13.03,1325800.0,12.4136,12.4901,12.3945,12.4614,1325800.0
2018-10-25 10:00:00,13.03,13.25,13.03,13.24,2681760.0,12.4614,12.6718,12.4614,12.6622,2681760.0
2018-10-25 10:05:00,13.25,13.26,13.11,13.17,1948292.0,12.6718,12.6814,12.5379,12.5953,1948292.0
2018-10-25 10:10:00,13.16,13.18,13.05,13.1,1004884.0,12.5857,12.6049,12.4805,12.5283,1004884.0
2018-10-25 10:15:00,13.1,13.13,12.96,12.97,1467616.0,12.5283,12.557,12.3945,12.404,1467616.0
2018-10-25 10:20:00,12.97,13.01,12.94,12.99,726888.0,12.404,12.4423,12.3753,12.4231,726888.0
2018-10-25 10:25:00,12.99,13.14,12.97,13.14,1329900.0,12.4231,12.5666,12.404,12.5666,1329900.0
2018-10-25 10:30:00,13.14,13.22,13.09,13.15,1530496.0,12.5666,12.6431,12.5188,12.5762,1530496.0
2018-10-25 10:35:00,13.15,13.21,13.11,13.12,1195456.0,12.5762,12.6335,12.5379,12.5475,1195456.0
2018-10-25 10:40:00,13.12,13.28,13.12,13.21,1431804.0,12.5475,12.7005,12.5475,12.6335,1431804.0
2018-10-25 10:45:00,13.21,13.25,13.14,13.17,833456.0,12.6335,12.6718,12.5666,12.5953,833456.0
2018-10-25 10:50:00,13.18,13.22,13.16,13.21,1383468.0,12.6049,12.6431,12.5857,12.6335,1383468.0
2018-10-25 10:55:00,13.2,13.24,13.12,13.12,643144.0,12.624,12.6622,12.5475,12.5475,643144.0
2018-10-25 11:00:00,13.12,13.21,13.08,13.09,620924.0,12.5475,12.6335,12.5092,12.5188,620924.0
2018-10-25 11:05:00,13.09,13.1,13.02,13.1,682820.0,12.5188,12.5283,12.4518,12.5283,682820.0
2018-10-25 11:10:00,13.09,13.12,13.01,13.11,751956.0,12.5188,12.5475,12.4423,12.5379,751956.0
2018-10-25 11:15:00,13.11,13.19,13.08,13.18,614092.0,12.5379,12.6144,12.5092,12.6049,614092.0
2018-10-25 11:20:00,13.2,13.3,13.19,13.26,1511924.0,12.624,12.7196,12.6144,12.6814,1511924.0
2018-10-25 11:25:00,13.27,13.32,13.26,13.28,891996.0,12.6909,12.7387,12.6814,12.7005,891996.0
2018-10-25 11:30:00,13.28,13.32,13.24,13.26,671464.0,12.7005,12.7387,12.6622,12.6814,671464.0
2018-10-25 11:35:00,13.25,13.29,13.23,13.25,499104.0,12.6718,12.7101,12.6527,12.6718,499104.0
2018-10-25 11:40:00,13.24,13.24,13.17,13.21,588380.0,12.6622,12.6622,12.5953,12.6335,588380.0
2018-10-25 11:45:00,13.2,13.27,13.18,13.27,713380.0,12.624,12.6909,12.6049,12.6909,713380.0
2018-10-25 11:50:00,13.27,13.33,13.26,13.33,941244.0,12.6909,12.7483,12.6814,12.7483,941244.0
2018-10-25 11:55:00,13.34,13.35,13.25,13.25,485272.0,12.7579,12.7674,12.6718,12.6718,485272.0
2018-10-25 12:00:00,13.26,13.26,13.16,13.19,671560.0,12.6814,12.6814,12.5857,12.6144,671560.0
2018-10-25 12:05:00,13.19,13.27,13.19,13.26,512680.0,12.6144,12.6909,12.6144,12.6814,512680.0
2018-10-25 12:10:00,13.26,13.28,13.16,13.18,395608.0,12.6814,12.7005,12.5857,12.6049,395608.0
2018-10-25 12:15:00,13.17,13.17,13.07,13.09,734648.0,12.5953,12.5953,12.4997,12.5188,734648.0
2018-10-25 12:20:00,13.09,13.16,13.08,13.13,527324.0,12.5188,12.5857,12.5092,12.557,527324.0
2018-10-25 12:25:00,13.14,13.18,13.13,13.15,420576.0,12.5666,12.6049,12.557,12.5762,420576.0
2018-10-25 12:30:00,13.14,13.23,13.12,13.19,513800.0,12.5666,12.6527,12.5475,12.6144,513800.0
2018-10-25 12:35:00,13.2,13.25,13.19,13.24,443344.0,12.624,12.6718,12.6144,12.6622,443344.0
2018-10-25 12:40:00,13.24,13.27,13.18,13.24,470024.0,12.6622,12.6909,12.6049,12.6622,470024.0
2018-10-25 12:45:00,13.24,13.3,13.21,13.27,563868.0,12.6622,12.7196,12.6335,12.6909,563868.0
2018-10-25 12:50:00,13.27,13.29,13.22,13.25,478460.0,12.6909,12.7101,12.6431,12.6718,478460.0
2018-10-25 12:55:00,13.25,13.26,13.2,13.21,394264.0,12.6718,12.6814,12.624,12.6335,394264.0
2018-10-25 13:00:00,13.22,13.25,13.15,13.16,407276.0,12.6431,12.6718,12.5762,12.5857,407276.0
2018-10-25 13:05:00,13.17,13.18,13.13,13.13,311396.0,12.5953,12.6049,12.557,12.557,311396.0
2018-10-25 13:10:00,13.13,13.15,13.11,13.14,257680.0,12.557,12.5762,12.5379,12.5666,257680.0
2018-10-25 13:15:00,13.13,13.16,13.1,13.12,302744.0,12.557,12.5857,12.5283,12.5475,302744.0
2018-10-25 13:20:00,13.12,13.2,13.11,13.18,323784.0,12.5475,12.624,12.5379,12.6049,323784.0
2018-10-25 13:25:00,13.18,13.24,13.18,13.23,422236.0,12.6049,12.6622,12.6049,12.6527,422236.0
2018-10-25 13:30:00,13.23,13.25,13.18,13.22,409284.0,12.6527,12.6718,12.6049,12.6431,409284.0
2018-10-25 13:35:00,13.22,13.35,13.21,13.31,1005456.0,12.6431,12.7674,12.6335,12.7292,1005456.0
2018-10-25 13:40:00,13.31,13.33,13.29,13.31,365408.0,12.7292,12.7483,12.7101,12.7292,365408.0
2018-10-25 13:45:00,13.31,13.36,13.3,13.35,446956.0,12.7292,12.777,12.7196,12.7674,446956.0
2018-10-25 13:50:00,13.35,13.36,13.29,13.31,327040.0,12.7674,12.777,12.7101,12.7292,327040.0
2018-10-25 13:55:00,13.32,13.33,13.3,13.31,208280.0,12.7387,12.7483,12.7196,12.7292,208280.0
2018-10-25 14:00:00,13.31,13.32,13.26,13.3,506680.0,12.7292,12.7387,12.6814,12.7196,506680.0
2018-10-25 14:05:00,13.3,13.42,13.3,13.42,1289556.0,12.7196,12.8344,12.7196,12.8344,1289556.0
2018-10-25 14:10:00,13.42,13.45,13.38,13.45,583616.0,12.8344,12.8631,12.7961,12.8631,583616.0
2018-10-25 14:15:00,13.45,13.46,13.39,13.42,766836.0,12.8631,12.8726,12.8057,12.8344,766836.0
2018-10-25 14:20:00,13.41,13.44,13.38,13.42,627120.0,12.8248,12.8535,12.7961,12.8344,627120.0
2018-10-25 14:25:00,13.42,13.51,13.42,13.48,1013472.0,12.8344,12.9205,12.8344,12.8918,1013472.0
2018-10-25 14:30:00,13.49,13.56,13.48,13.56,1108368.0,12.9013,12.9683,12.8918,12.9683,1108368.0
2018-10-25 14:35:00,13.56,13.59,13.44,13.57,708108.0,12.9683,12.997,12.8535,12.9778,708108.0
2018-10-25 14:40:00,13.56,13.65,13.56,13.62,988280.0,12.9683,13.0543,12.9683,13.0257,988280.0
2018-10-25 14:45:00,13.63,13.69,13.63,13.66,1203004.0,13.0352,13.0926,13.0352,13.0639,1203004.0
2018-10-25 14:50:00,13.66,13.66,13.61,13.63,859380.0,13.0639,13.0639,13.0161,13.0352,859380.0
2018-10-25 14:55:00,13.63,13.66,13.58,13.59,1344228.0,13.0352,13.0639,12.9874,12.997,1344228.0
2018-10-25 15:00:00,13.6,13.62,13.55,13.56,1015924.0,13.0065,13.0257,12.9587,12.9683,1015924.0
2018-10-25 15:05:00,13.56,13.6,13.55,13.56,440984.0,12.9683,13.0065,12.9587,12.9683,440984.0
2018-10-25 15:10:00,13.56,13.62,13.55,13.62,569856.0,12.9683,13.0257,12.9587,13.0257,569856.0
2018-10-25 15:15:00,13.62,13.67,13.62,13.65,583728.0,13.0257,13.0735,13.0257,13.0543,583728.0
2018-10-25 15:20:00,13.65,13.66,13.59,13.63,502944.0,13.0543,13.0639,12.997,13.0352,502944.0
2018-10-25 15:25:00,13.63,13.64,13.58,13.63,617112.0,13.0352,13.0448,12.9874,13.0352,617112.0
2018-10-25 15:30:00,13.62,13.68,13.55,13.56,856224.0,13.0257,13.083,12.9587,12.9683,856224.0
2018-10-25 15:35:00,13.56,13.59,13.53,13.56,513660.0,12.9683,12.997,12.9396,12.9683,513660.0
2018-10-25 15:40:00,13.56,13.6,13.49,13.53,846716.0,12.9683,13.0065,12.9013,12.9396,846716.0
2018-10-25 15:45:00,13.53,13.57,13.47,13.56,771748.0,12.9396,12.9778,12.8822,12.9683,771748.0
2018-10-25 15:50:00,13.56,13.56,13.4,13.48,1119688.0,12.9683,12.9683,12.8153,12.8918,1119688.0
2018-10-25 15:55:00,13.48,13.55,13.43,13.45,1218432.0,12.8918,12.9587,12.8439,12.8631,1218432.0
2018-10-26 09:30:00,12.1,12.36,12.1,12.23,4916420.0,11.572,11.8206,11.572,11.6963,4916420.0
2018-10-26 09:35:00,12.22,12.51,12.2,12.39,3700712.0,11.6868,11.9641,11.6676,11.8493,3700712.0
2018-10-26 09:40:00,12.39,12.56,12.38,12.55,2170628.0,11.8493,12.0119,11.8398,12.0024,2170628.0
2018-10-26 09:45:00,12.55,12.7,12.49,12.69,3337668.0,12.0024,12.1458,11.945,12.1362,3337668.0
2018-10-26 09:50:00,12.69,12.69,12.5,12.5,1808676.0,12.1362,12.1362,11.9545,11.9545,1808676.0
2018-10-26 09:55:00,12.5,12.64,12.5,12.52,2079844.0,11.9545,12.0884,11.9545,11.9737,2079844.0
2018-10-26 10:00:00,12.51,12.51,12.24,12.27,2751664.0,11.9641,11.9641,11.7059,11.7346,2751664.0
2018-10-26 10:05:00,12.26,12.26,12.05,12.16,3345944.0,11.725,11.725,11.5242,11.6294,3345944.0
2018-10-26 10:10:00,12.16,12.25,12.1,12.18,2092792.0,11.6294,11.7154,11.572,11.6485,2092792.0
2018-10-26 10:15:00,12.18,12.29,12.13,12.27,1644352.0,11.6485,11.7537,11.6007,11.7346,1644352.0
2018-10-26 10:20:00,12.28,12.38,12.2,12.34,1486440.0,11.7441,11.8398,11.6676,11.8015,1486440.0
2018-10-26 10:25:00,12.34,12.4,12.17,12.18,1509872.0,11.8015,11.8589,11.6389,11.6485,1509872.0
2018-10-26 10:30:00,12.18,12.2,12.06,12.16,1391800.0,11.6485,11.6676,11.5337,11.6294,1391800.0
2018-10-26 10:35:00,12.16,12.19,12.01,12.07,1742668.0,11.6294,11.6581,11.4859,11.5433,1742668.0
2018-10-26 10:40:00,12.07,12.13,12.0,12.01,1107540.0,11.5433,11.6007,11.4764,11.4859,1107540.0
2018-10-26 10:45:00,12.01,12.1,11.94,12.04,2435868.0,11.4859,11.572,11.419,11.5146,2435868.0
2018-10-26 10:50:00,12.04,12.11,11.95,11.98,1315120.0,11.5146,11.5816,11.4285,11.4572,1315120.0
2018-10-26 10:55:00,11.98,12.03,11.87,11.9,2746452.0,11.4572,11.505,11.352,11.3807,2746452.0
2018-10-26 11:00:00,11.89,12.02,11.87,11.99,1603148.0,11.3712,11.4955,11.352,11.4668,1603148.0
2018-10-26 11:05:00,11.98,12.14,11.93,12.06,1322140.0,11.4572,11.6102,11.4094,11.5337,1322140.0
2018-10-26 11:10:00,12.06,12.1,12.03,12.08,768040.0,11.5337,11.572,11.505,11.5529,768040.0
2018-10-26 11:15:00,12.08,12.24,12.06,12.21,1887584.0,11.5529,11.7059,11.5337,11.6772,1887584.0
2018-10-26 11:20:00,12.21,12.38,12.21,12.36,1451960.0,11.6772,11.8398,11.6772,11.8206,1451960.0
2018-10-26 11:25:00,12.36,12.47,12.32,12.4,1540764.0,11.8206,11.9258,11.7824,11.8589,1540764.0
2018-10-26 11:30:00,12.41,12.56,12.41,12.53,1881632.0,11.8685,12.0119,11.8685,11.9832,1881632.0
2018-10-26 11:35:00,12.53,12.57,12.38,12.44,1470612.0,11.9832,12.0215,11.8398,11.8972,1470612.0
2018-10-26 11:40:00,12.43,12.51,12.34,12.35,919740.0,11.8876,11.9641,11.8015,11.8111,919740.0
2018-10-26 11:45:00,12.35,12.45,12.33,12.4,589908.0,11.8111,11.9067,11.792,11.8589,589908.0
2018-10-26 11:50:00,12.4,12.58,12.4,12.48,1572584.0,11.8589,12.031,11.8589,11.9354,1572584.0
2018-10-26 11:55:00,12.48,12.58,12.48,12.49,717792.0,11.9354,12.031,11.9354,11.945,717792.0
2018-10-26 12:00:00,12.49,12.62,12.49,12.62,771584.0,11.945,12.0693,11.945,12.0693,771584.0
2018-10-26 12:05:00,12.62,12.7,12.62,12.63,1176040.0,12.0693,12.1458,12.0693,12.0789,1176040.0
2018-10-26 12:10:00,12.64,12.64,12.52,12.56,877088.0,12.0884,12.0884,11.9737,12.0119,877088.0
2018-10-26 12:15:00,12.57,12.64,12.51,12.63,597296.0,12.0215,12.0884,11.9641,12.0789,597296.0
2018-10-26 12:20:00,12.63,12.74,12.6,12.62,1316760.0,12.0789,12.1841,12.0502,12.0693,1316760.0
2018-10-26 12:25:00,12.62,12.68,12.6,12.65,688724.0,12.0693,12.1267,12.0502,12.098,688724.0
2018-10-26 12:30:00,12.65,12.78,12.62,12.77,1722184.0,12.098,12.2223,12.0693,12.2128,1722184.0
2018-10-26 12:35:00,12.75,12.81,12.7,12.75,1717404.0,12.1936,12.251,12.1458,12.1936,1717404.0
2018-10-26 12:40:00,12.75,12.92,12.72,12.92,1743260.0,12.1936,12.3562,12.1649,12.3562,1743260.0
2018-10-26 12:45:00,12.91,13.06,12.89,13.05,2024488.0,12.3466,12.4901,12.3275,12.4805,2024488.0
2018-10-26 12:50:00,13.06,13.09,12.98,13.03,1358536.0,12.4901,12.5188,12.4136,12.4614,1358536.0
2018-10-26 12:55:00,13.03,13.03,12.92,12.95,1021988.0,12.4614,12.4614,12.3562,12.3849,1021988.0
2018-10-26 13:00:00,12.95,13.17,12.95,13.17,1424424.0,12.3849,12.5953,12.3849,12.5953,1424424.0
2018-10-26 13:05:00,13.16,13.21,13.1,13.11,1155172.0,12.5857,12.6335,12.5283,12.5379,1155172.0
2018-10-26 13:10:00,13.1,13.16,13.06,13.13,973768.0,12.5283,12.5857,12.4901,12.557,973768.0
2018-10-26 13:15:00,13.15,13.17,13.04,13.09,775980.0,12.5762,12.5953,12.471,12.5188,775980.0
2018-10-26 13:20:00,13.08,13.1,12.92,12.93,1114144.0,12.5092,12.5283,12.3562,12.3658,1114144.0
2018-10-26 13:25:00,12.92,12.96,12.84,12.86,1004968.0,12.3562,12.3945,12.2797,12.2988,1004968.0
2018-10-26 13:30:00,12.85,12.85,12.65,12.65,1223940.0,12.2893,12.2893,12.098,12.098,1223940.0
2018-10-26 13:35:00,12.64,12.74,12.58,12.62,1446772.0,12.0884,12.1841,12.031,12.0693,1446772.0
2018-10-26 13:40:00,12.62,12.79,12.62,12.78,1300368.0,12.0693,12.2319,12.0693,12.2223,1300368.0
2018-10-26 13:45:00,12.78,12.78,12.67,12.72,684124.0,12.2223,12.2223,12.1171,12.1649,684124.0
2018-10-26 13:50:00,12.73,12.81,12.69,12.81,471752.0,12.1745,12.251,12.1362,12.251,471752.0
2018-10-26 13:55:00,12.81,12.88,12.8,12.8,918472.0,12.251,12.3179,12.2414,12.2414,918472.0
2018-10-26 14:00:00,12.8,12.85,12.63,12.66,966188.0,12.2414,12.2893,12.0789,12.1076,966188.0
2018-10-26 14:05:00,12.67,12.67,12.52,12.59,1803992.0,12.1171,12.1171,11.9737,12.0406,1803992.0
2018-10-26 14:10:00,12.59,12.64,12.48,12.52,912668.0,12.0406,12.0884,11.9354,11.9737,912668.0
2018-10-26 14:15:00,12.52,12.58,12.49,12.56,976908.0,11.9737,12.031,11.945,12.0119,976908.0
2018-10-26 14:20:00,12.57,12.62,12.49,12.61,536152.0,12.0215,12.0693,11.945,12.0597,536152.0
2018-10-26 14:25:00,12.61,12.73,12.59,12.66,772364.0,12.0597,12.1745,12.0406,12.1076,772364.0
2018-10-26 14:30:00,12.66,12.72,12.62,12.62,581684.0,12.1076,12.1649,12.0693,12.0693,581684.0
2018-10-26 14:35:00,12.62,12.74,12.61,12.64,589312.0,12.0693,12.1841,12.0597,12.0884,589312.0
2018-10-26 14:40:00,12.63,12.69,12.55,12.58,583920.0,12.0789,12.1362,12.0024,12.031,583920.0
2018-10-26 14:45:00,12.6,12.61,12.42,12.42,798860.0,12.0502,12.0597,11.878,11.878,798860.0
2018-10-26 14:50:00,12.43,12.47,12.38,12.4,984856.0,11.8876,11.9258,11.8398,11.8589,984856.0
2018-10-26 14:55:00,12.38,12.38,12.25,12.31,2077824.0,11.8398,11.8398,11.7154,11.7728,2077824.0
2018-10-26 15:00:00,12.31,12.32,12.19,12.31,1546728.0,11.7728,11.7824,11.6581,11.7728,1546728.0
2018-10-26 15:05:00,12.3,12.37,12.24,12.31,799408.0,11.7633,11.8302,11.7059,11.7728,799408.0
2018-10-26 15:10:00,12.31,12.36,12.17,12.22,1085080.0,11.7728,11.8206,11.6389,11.6868,1085080.0
2018-10-26 15:15:00,12.22,12.37,12.22,12.36,831116.0,11.6868,11.8302,11.6868,11.8206,831116.0
2018-10-26 15:20:00,12.36,12.52,12.35,12.42,1080396.0,11.8206,11.9737,11.8111,11.878,1080396.0
2018-10-26 15:25:00,12.42,12.47,12.35,12.4,874112.0,11.878,11.9258,11.8111,11.8589,874112.0
2018-10-26 15:30:00,12.4,12.4,12.24,12.25,1537196.0,11.8589,11.8589,11.7059,11.7154,1537196.0
2018-10-26 15:35:00,12.26,12.49,12.24,12.42,1358536.0,11.725,11.945,11.7059,11.878,1358536.0
2018-10-26 15:40:00,12.42,12.44,12.25,12.26,643408.0,11.878,11.8972,11.7154,11.725,643408.0
2018-10-26 15:45:00,12.27,12.54,12.27,12.49,956952.0,11.7346,11.9928,11.7346,11.945,956952.0
2018-10-26 15:50:00,12.49,12.66,12.49,12.55,2438776.0,11.945,12.1076,11.945,12.0024,2438776.0
2018-10-26 15:55:00,12.55,12.55,12.3,12.46,2392540.0,12.0024,12.0024,11.7633,11.9163,2392540.0
2018-10-29 09:30:00,12.99,13.08,12.89,12.9,3152552.0,12.4231,12.5092,12.3275,12.3371,3152552.0
2018-10-29 09:35:00,12.9,13.04,12.9,12.92,1543512.0,12.3371,12.471,12.3371,12.3562,1543512.0
2018-10-29 09:40:00,12.92,12.96,12.83,12.89,1355088.0,12.3562,12.3945,12.2701,12.3275,1355088.0
2018-10-29 09:45:00,12.88,12.99,12.83,12.9,1729268.0,12.3179,12.4231,12.2701,12.3371,1729268.0
2018-10-29 09:50:00,12.9,12.93,12.83,12.87,815836.0,12.3371,12.3658,12.2701,12.3084,815836.0
2018-10-29 09:55:00,12.87,12.96,12.81,12.95,994732.0,12.3084,12.3945,12.251,12.3849,994732.0
2018-10-29 10:00:00,12.95,13.13,12.95,13.12,2007720.0,12.3849,12.557,12.3849,12.5475,2007720.0
2018-10-29 10:05:00,13.12,13.15,13.06,13.1,988076.0,12.5475,12.5762,12.4901,12.5283,988076.0
2018-10-29 10:10:00,13.1,13.11,12.99,12.99,1088864.0,12.5283,12.5379,12.4231,12.4231,1088864.0
2018-10-29 10:15:00,12.99,13.1,12.99,13.05,622460.0,12.4231,12.5283,12.4231,12.4805,622460.0
2018-10-29 10:20:00,13.05,13.11,13.01,13.04,578256.0,12.4805,12.5379,12.4423,12.471,578256.0
2018-10-29 10:25:00,13.04,13.08,12.97,12.97,381004.0,12.471,12.5092,12.404,12.404,381004.0
2018-10-29 10:30:00,12.97,13.02,12.95,12.95,647328.0,12.404,12.4518,12.3849,12.3849,647328.0
2018-10-29 10:35:00,12.95,12.96,12.84,12.86,996380.0,12.3849,12.3945,12.2797,12.2988,996380.0
2018-10-29 10:40:00,12.86,12.89,12.83,12.86,897240.0,12.2988,12.3275,12.2701,12.2988,897240.0
2018-10-29 10:45:00,12.87,12.91,12.76,12.81,794460.0,12.3084,12.3466,12.2032,12.251,794460.0
2018-10-29 10:50:00,12.8,12.9,12.8,12.88,675076.0,12.2414,12.3371,12.2414,12.3179,675076.0
2018-10-29 10:55:00,12.86,12.87,12.77,12.79,663640.0,12.2988,12.3084,12.2128,12.2319,663640.0
2018-10-29 11:00:00,12.8,12.86,12.79,12.79,683956.0,12.2414,12.2988,12.2319,12.2319,683956.0
2018-10-29 11:05:00,12.8,12.86,12.75,12.76,416484.0,12.2414,12.2988,12.1936,12.2032,416484.0
2018-10-29 11:10:00,12.76,12.76,12.64,12.66,1068332.0,12.2032,12.2032,12.0884,12.1076,1068332.0
2018-10-29 11:15:00,12.65,12.69,12.55,12.58,965772.0,12.098,12.1362,12.0024,12.031,965772.0
2018-10-29 11:20:00,12.58,12.61,12.53,12.58,966652.0,12.031,12.0597,11.9832,12.031,966652.0
2018-10-29 11:25:00,12.58,12.67,12.58,12.65,906168.0,12.031,12.1171,12.031,12.098,906168.0
2018-10-29 11:30:00,12.65,12.68,12.59,12.61,574284.0,12.098,12.1267,12.0406,12.0597,574284.0
2018-10-29 11:35:00,12.62,12.64,12.55,12.64,1094668.0,12.0693,12.0884,12.0024,12.0884,1094668.0
2018-10-29 11:40:00,12.64,12.73,12.6,12.72,801232.0,12.0884,12.1745,12.0502,12.1649,801232.0
2018-10-29 11:45:00,12.72,12.74,12.68,12.7,604668.0,12.1649,12.1841,12.1267,12.1458,604668.0
2018-10-29 11:50:00,12.7,12.71,12.58,12.59,1261984.0,12.1458,12.1554,12.031,12.0406,1261984.0
2018-10-29 11:55:00,12.58,12.61,12.44,12.45,1629324.0,12.031,12.0597,11.8972,11.9067,1629324.0
2018-10-29 12:00:00,12.45,12.47,12.38,12.42,918984.0,11.9067,11.9258,11.8398,11.878,918984.0
2018-10-29 12:05:00,12.43,12.43,12.31,12.32,1621972.0,11.8876,11.8876,11.7728,11.7824,1621972.0
2018-10-29 12:10:00,12.32,12.34,12.27,12.29,941592.0,11.7824,11.8015,11.7346,11.7537,941592.0
2018-10-29 12:15:00,12.29,12.4,12.27,12.31,1156980.0,11.7537,11.8589,11.7346,11.7728,1156980.0
2018-10-29 12:20:00,12.31,12.36,12.12,12.19,1322068.0,11.7728,11.8206,11.5911,11.6581,1322068.0
2018-10-29 12:25:00,12.19,12.22,12.08,12.15,1751176.0,11.6581,11.6868,11.5529,11.6198,1751176.0
2018-10-29 12:30:00,12.16,12.23,12.08,12.21,1083452.0,11.6294,11.6963,11.5529,11.6772,1083452.0
2018-10-29 12:35:00,12.22,12.3,12.22,12.24,1388204.0,11.6868,11.7633,11.6868,11.7059,1388204.0
2018-10-29 12:40:00,12.24,12.39,12.24,12.34,1619616.0,11.7059,11.8493,11.7059,11.8015,1619616.0
2018-10-29 12:45:00,12.34,12.39,12.3,12.3,683720.0,11.8015,11.8493,11.7633,11.7633,683720.0
2018-10-29 12:50:00,12.3,12.33,12.28,12.28,461380.0,11.7633,11.792,11.7441,11.7441,461380.0
2018-10-29 12:55:00,12.27,12.27,12.16,12.24,1329536.0,11.7346,11.7346,11.6294,11.7059,1329536.0
2018-10-29 13:00:00,12.24,12.47,12.23,12.45,1487000.0,11.7059,11.9258,11.6963,11.9067,1487000.0
2018-10-29 13:05:00,12.45,12.47,12.4,12.47,668948.0,11.9067,11.9258,11.8589,11.9258,668948.0
2018-10-29 13:10:00,12.47,12.47,12.38,12.39,521040.0,11.9258,11.9258,11.8398,11.8493,521040.0
2018-10-29 13:15:00,12.39,12.39,12.3,12.31,590644.0,11.8493,11.8493,11.7633,11.7728,590644.0
2018-10-29 13:20:00,12.31,12.38,12.31,12.32,560180.0,11.7728,11.8398,11.7728,11.7824,560180.0
2018-10-29 13:25:00,12.32,12.32,12.25,12.25,553196.0,11.7824,11.7824,11.7154,11.7154,553196.0
2018-10-29 13:30:00,12.26,12.4,12.23,12.4,606732.0,11.725,11.8589,11.6963,11.8589,606732.0
2018-10-29 13:35:00,12.4,12.41,12.31,12.35,371632.0,11.8589,11.8685,11.7728,11.8111,371632.0
2018-10-29 13:40:00,12.34,12.37,12.26,12.36,378928.0,11.8015,11.8302,11.725,11.8206,378928.0
2018-10-29 13:45:00,12.36,12.4,12.29,12.34,899236.0,11.8206,11.8589,11.7537,11.8015,899236.0
2018-10-29 13:50:00,12.34,12.45,12.33,12.38,1039356.0,11.8015,11.9067,11.792,11.8398,1039356.0
2018-10-29 13:55:00,12.38,12.41,12.3,12.3,580868.0,11.8398,11.8685,11.7633,11.7633,580868.0
2018-10-29 14:00:00,12.3,12.31,12.2,12.26,1002448.0,11.7633,11.7728,11.6676,11.725,1002448.0
2018-10-29 14:05:00,12.26,12.29,12.19,12.22,894492.0,11.725,11.7537,11.6581,11.6868,894492.0
2018-10-29 14:10:00,12.22,12.22,12.05,12.08,2106980.0,11.6868,11.6868,11.5242,11.5529,2106980.0
2018-10-29 14:15:00,12.08,12.08,11.99,12.06,1508168.0,11.5529,11.5529,11.4668,11.5337,1508168.0
2018-10-29 14:20:00,12.05,12.07,11.97,12.01,817348.0,11.5242,11.5433,11.4477,11.4859,817348.0
2018-10-29 14:25:00,11.99,12.06,11.96,11.97,768140.0,11.4668,11.5337,11.4381,11.4477,768140.0
2018-10-29 14:30:00,11.97,11.99,11.87,11.88,1439932.0,11.4477,11.4668,11.352,11.3616,1439932.0
2018-10-29 14:35:00,11.87,11.97,11.85,11.89,1350600.0,11.352,11.4477,11.3329,11.3712,1350600.0
2018-10-29 14:40:00,11.9,12.07,11.88,12.04,1243756.0,11.3807,11.5433,11.3616,11.5146,1243756.0
2018-10-29 14:45:00,12.03,12.07,11.87,11.89,1622472.0,11.505,11.5433,11.352,11.3712,1622472.0
2018-10-29 14:50:00,11.89,11.91,11.76,11.78,1391420.0,11.3712,11.3903,11.2468,11.266,1391420.0
2018-10-29 14:55:00,11.79,11.88,11.76,11.83,1239596.0,11.2755,11.3616,11.2468,11.3138,1239596.0
2018-10-29 15:00:00,11.83,11.84,11.68,11.69,1345440.0,11.3138,11.3233,11.1703,11.1799,1345440.0
2018-10-29 15:05:00,11.68,11.71,11.58,11.61,1614736.0,11.1703,11.199,11.0747,11.1034,1614736.0
2018-10-29 15:10:00,11.61,11.65,11.49,11.51,2007828.0,11.1034,11.1416,10.9886,11.0077,2007828.0
2018-10-29 15:15:00,11.51,11.55,11.4,11.55,3846728.0,11.0077,11.046,10.9025,11.046,3846728.0
2018-10-29 15:20:00,11.55,11.58,11.41,11.56,2454596.0,11.046,11.0747,10.9121,11.0556,2454596.0
2018-10-29 15:25:00,11.56,11.59,11.43,11.44,1339088.0,11.0556,11.0842,10.9312,10.9408,1339088.0
2018-10-29 15:30:00,11.44,11.47,11.3,11.38,2780184.0,10.9408,10.9695,10.8069,10.8834,2780184.0
2018-10-29 15:35:00,11.37,11.38,11.25,11.28,2368244.0,10.8738,10.8834,10.7591,10.7878,2368244.0
2018-10-29 15:40:00,11.28,11.28,10.96,11.04,5037264.0,10.7878,10.7878,10.4817,10.5582,5037264.0
2018-10-29 15:45:00,11.04,11.41,10.97,11.35,3979596.0,10.5582,10.9121,10.4913,10.8547,3979596.0
2018-10-29 15:50:00,11.36,11.61,11.34,11.6,3292600.0,10.8643,11.1034,10.8452,11.0938,3292600.0
2018-10-29 15:55:00,11.59,11.77,11.52,11.77,3721056.0,11.0842,11.2564,11.0173,11.2564,3721056.0
2018-10-30 09:30:00,11.57,11.73,11.39,11.67,3742016.0,11.0651,11.2181,10.893,11.1608,3742016.0
2018-10-30 09:35:00,11.68,11.74,11.47,11.6,1590104.0,11.1703,11.2277,10.9695,11.0938,1590104.0
2018-10-30 09:40:00,11.6,11.79,11.57,11.74,2167984.0,11.0938,11.2755,11.0651,11.2277,2167984.0
2018-10-30 09:45:00,11.72,11.76,11.6,11.75,1579252.0,11.2086,11.2468,11.0938,11.2373,1579252.0
2018-10-30 09:50:00,11.74,12.05,11.72,12.02,2689048.0,11.2277,11.5242,11.2086,11.4955,2689048.0
2018-10-30 09:55:00,12.02,12.16,11.95,12.06,4006328.0,11.4955,11.6294,11.4285,11.5337,4006328.0
2018-10-30 10:00:00,12.07,12.1,11.95,11.99,1873916.0,11.5433,11.572,11.4285,11.4668,1873916.0
2018-10-30 10:05:00,11.98,12.08,11.92,11.94,1451940.0,11.4572,11.5529,11.3998,11.419,1451940.0
2018-10-30 10:10:00,11.95,11.99,11.83,11.92,1646936.0,11.4285,11.4668,11.3138,11.3998,1646936.0
2018-10-30 10:15:00,11.93,11.97,11.88,11.95,1276896.0,11.4094,11.4477,11.3616,11.4285,1276896.0
2018-10-30 10:20:00,11.96,12.1,11.96,12.06,1589252.0,11.4381,11.572,11.4381,11.5337,1589252.0
2018-10-30 10:25:00,12.06,12.1,11.9,11.95,1187132.0,11.5337,11.572,11.3807,11.4285,1187132.0
2018-10-30 10:30:00,11.95,12.05,11.9,11.98,836672.0,11.4285,11.5242,11.3807,11.4572,836672.0
2018-10-30 10:35:00,11.98,11.98,11.71,11.75,1744280.0,11.4572,11.4572,11.199,11.2373,1744280.0
2018-10-30 10:40:00,11.75,11.75,11.58,11.6,1495276.0,11.2373,11.2373,11.0747,11.0938,1495276.0
2018-10-30 10:45:00,11.6,11.77,11.6,11.76,1799396.0,11.0938,11.2564,11.0938,11.2468,1799396.0
2018-10-30 10:50:00,11.75,11.83,11.63,11.64,1026896.0,11.2373,11.3138,11.1225,11.1321,1026896.0
2018-10-30 10:55:00,11.64,11.77,11.63,11.7,674136.0,11.1321,11.2564,11.1225,11.1894,674136.0
2018-10-30 11:00:00,11.72,11.81,11.64,11.76,1228640.0,11.2086,11.2946,11.1321,11.2468,1228640.0
2018-10-30 11:05:00,11.75,11.94,11.74,11.89,1402652.0,11.2373,11.419,11.2277,11.3712,1402652.0
2018-10-30 11:10:00,11.89,11.9,11.73,11.74,1120604.0,11.3712,11.3807,11.2181,11.2277,1120604.0
2018-10-30 11:15:00,11.74,11.88,11.69,11.88,1106236.0,11.2277,11.3616,11.1799,11.3616,1106236.0
2018-10-30 11:20:00,11.88,11.94,11.79,11.84,947308.0,11.3616,11.419,11.2755,11.3233,947308.0
2018-10-30 11:25:00,11.84,12.01,11.83,11.99,995572.0,11.3233,11.4859,11.3138,11.4668,995572.0
2018-10-30 11:30:00,12.0,12.06,11.96,12.05,1406760.0,11.4764,11.5337,11.4381,11.5242,1406760.0
2018-10-30 11:35:00,12.06,12.13,12.01,12.05,1668536.0,11.5337,11.6007,11.4859,11.5242,1668536.0
2018-10-30 11:40:00,12.05,12.06,11.95,12.0,1286912.0,11.5242,11.5337,11.4285,11.4764,1286912.0
2018-10-30 11:45:00,12.02,12.19,12.0,12.17,1305012.0,11.4955,11.6581,11.4764,11.6389,1305012.0
2018-10-30 11:50:00,12.17,12.19,12.05,12.05,1346084.0,11.6389,11.6581,11.5242,11.5242,1346084.0
2018-10-30 11:55:00,12.05,12.06,11.94,11.97,975404.0,11.5242,11.5337,11.419,11.4477,975404.0
2018-10-30 12:00:00,11.97,12.03,11.91,11.98,686728.0,11.4477,11.505,11.3903,11.4572,686728.0
2018-10-30 12:05:00,12.0,12.09,11.96,11.99,812612.0,11.4764,11.5624,11.4381,11.4668,812612.0
2018-10-30 12:10:00,11.99,12.02,11.87,11.9,654212.0,11.4668,11.4955,11.352,11.3807,654212.0
2018-10-30 12:15:00,11.9,11.97,11.86,11.93,798704.0,11.3807,11.4477,11.3425,11.4094,798704.0
2018-10-30 12:20:00,11.93,12.0,11.9,11.97,830184.0,11.4094,11.4764,11.3807,11.4477,830184.0
2018-10-30 12:25:00,11.98,12.04,11.98,11.99,617664.0,11.4572,11.5146,11.4572,11.4668,617664.0
2018-10-30 12:30:00,11.99,11.99,11.86,11.88,662372.0,11.4668,11.4668,11.3425,11.3616,662372.0
2018-10-30 12:35:00,11.88,11.99,11.88,11.97,520796.0,11.3616,11.4668,11.3616,11.4477,520796.0
2018-10-30 12:40:00,11.96,11.99,11.92,11.93,407980.0,11.4381,11.4668,11.3998,11.4094,407980.0
2018-10-30 12:45:00,11.93,12.06,11.91,12.03,711896.0,11.4094,11.5337,11.3903,11.505,711896.0
2018-10-30 12:50:00,12.03,12.03,11.95,11.96,464936.0,11.505,11.505,11.4285,11.4381,464936.0
2018-10-30 12:55:00,11.96,11.97,11.79,11.8,736332.0,11.4381,11.4477,11.2755,11.2851,736332.0
2018-10-30 13:00:00,11.8,11.83,11.74,11.77,794616.0,11.2851,11.3138,11.2277,11.2564,794616.0
2018-10-30 13:05:00,11.77,11.8,11.76,11.78,538008.0,11.2564,11.2851,11.2468,11.266,538008.0
2018-10-30 13:10:00,11.76,11.76,11.59,11.6,966240.0,11.2468,11.2468,11.0842,11.0938,966240.0
2018-10-30 13:15:00,11.61,11.79,11.6,11.74,832628.0,11.1034,11.2755,11.0938,11.2277,832628.0
2018-10-30 13:20:00,11.74,11.81,11.65,11.7,1112936.0,11.2277,11.2946,11.1416,11.1894,1112936.0
2018-10-30 13:25:00,11.7,11.7,11.61,11.64,1129324.0,11.1894,11.1894,11.1034,11.1321,1129324.0
2018-10-30 13:30:00,11.63,11.66,11.49,11.51,1219096.0,11.1225,11.1512,10.9886,11.0077,1219096.0
2018-10-30 13:35:00,11.51,11.6,11.49,11.59,560264.0,11.0077,11.0938,10.9886,11.0842,560264.0
2018-10-30 13:40:00,11.59,11.75,11.59,11.75,1027904.0,11.0842,11.2373,11.0842,11.2373,1027904.0
2018-10-30 13:45:00,11.74,11.8,11.68,11.78,764940.0,11.2277,11.2851,11.1703,11.266,764940.0
2018-10-30 13:50:00,11.79,11.79,11.7,11.73,440696.0,11.2755,11.2755,11.1894,11.2181,440696.0
2018-10-30 13:55:00,11.72,11.86,11.72,11.84,573124.0,11.2086,11.3425,11.2086,11.3233,573124.0
2018-10-30 14:00:00,11.84,11.89,11.75,11.77,885444.0,11.3233,11.3712,11.2373,11.2564,885444.0
2018-10-30 14:05:00,11.78,11.81,11.65,11.65,750192.0,11.266,11.2946,11.1416,11.1416,750192.0
2018-10-30 14:10:00,11.65,11.76,11.62,11.72,845520.0,11.1416,11.2468,11.1129,11.2086,845520.0
2018-10-30 14:15:00,11.72,11.74,11.65,11.68,248604.0,11.2086,11.2277,11.1416,11.1703,248604.0
2018-10-30 14:20:00,11.68,11.83,11.68,11.78,477396.0,11.1703,11.3138,11.1703,11.266,477396.0
2018-10-30 14:25:00,11.78,11.81,11.66,11.72,466576.0,11.266,11.2946,11.1512,11.2086,466576.0
2018-10-30 14:30:00,11.74,11.81,11.67,11.78,310664.0,11.2277,11.2946,11.1608,11.266,310664.0
2018-10-30 14:35:00,11.78,11.82,11.72,11.74,304296.0,11.266,11.3042,11.2086,11.2277,304296.0
2018-10-30 14:40:00,11.76,11.78,11.69,11.76,286180.0,11.2468,11.266,11.1799,11.2468,286180.0
2018-10-30 14:45:00,11.76,11.77,11.72,11.76,318708.0,11.2468,11.2564,11.2086,11.2468,318708.0
2018-10-30 14:50:00,11.76,11.97,11.75,11.9,1318696.0,11.2468,11.4477,11.2373,11.3807,1318696.0
2018-10-30 14:55:00,11.9,12.04,11.9,12.0,925856.0,11.3807,11.5146,11.3807,11.4764,925856.0
2018-10-30 15:00:00,12.01,12.03,11.88,11.95,958104.0,11.4859,11.505,11.3616,11.4285,958104.0
2018-10-30 15:05:00,11.95,12.03,11.93,12.01,573408.0,11.4285,11.505,11.4094,11.4859,573408.0
2018-10-30 15:10:00,12.01,12.13,12.01,12.04,1574812.0,11.4859,11.6007,11.4859,11.5146,1574812.0
2018-10-30 15:15:00,12.05,12.11,11.97,12.04,845560.0,11.5242,11.5816,11.4477,11.5146,845560.0
2018-10-30 15:20:00,12.03,12.03,11.96,11.99,403956.0,11.505,11.505,11.4381,11.4668,403956.0
2018-10-30 15:25:00,12.01,12.16,11.99,12.11,1079216.0,11.4859,11.6294,11.4668,11.5816,1079216.0
2018-10-30 15:30:00,12.11,12.18,12.06,12.16,943760.0,11.5816,11.6485,11.5337,11.6294,943760.0
2018-10-30 15:35:00,12.16,12.18,12.06,12.06,1033288.0,11.6294,11.6485,11.5337,11.5337,1033288.0
2018-10-30 15:40:00,12.07,12.14,12.06,12.12,700952.0,11.5433,11.6102,11.5337,11.5911,700952.0
2018-10-30 15:45:00,12.11,12.18,12.06,12.15,889432.0,11.5816,11.6485,11.5337,11.6198,889432.0
2018-10-30 15:50:00,12.15,12.24,12.15,12.23,1814588.0,11.6198,11.7059,11.6198,11.6963,1814588.0
2018-10-30 15:55:00,12.23,12.26,12.18,12.22,2246284.0,11.6963,11.725,11.6485,11.6868,2246284.0
2018-10-31 09:30:00,12.81,12.94,12.81,12.89,3999776.0,12.251,12.3753,12.251,12.3275,3999776.0
2018-10-31 09:35:00,12.89,12.96,12.82,12.95,3127472.0,12.3275,12.3945,12.2606,12.3849,3127472.0
2018-10-31 09:40:00,12.95,13.04,12.91,13.03,2787668.0,12.3849,12.471,12.3466,12.4614,2787668.0
2018-10-31 09:45:00,13.02,13.09,12.99,13.02,3710736.0,12.4518,12.5188,12.4231,12.4518,3710736.0
2018-10-31 09:50:00,13.02,13.06,12.96,13.04,1991816.0,12.4518,12.4901,12.3945,12.471,1991816.0
2018-10-31 09:55:00,13.04,13.13,13.02,13.11,2056772.0,12.471,12.557,12.4518,12.5379,2056772.0
2018-10-31 10:00:00,13.12,13.18,13.08,13.15,1758708.0,12.5475,12.6049,12.5092,12.5762,1758708.0
2018-10-31 10:05:00,13.15,13.17,13.1,13.12,1474192.0,12.5762,12.5953,12.5283,12.5475,1474192.0
2018-10-31 10:10:00,13.12,13.17,13.09,13.13,1031176.0,12.5475,12.5953,12.5188,12.557,1031176.0
2018-10-31 10:15:00,13.14,13.25,13.14,13.24,1643796.0,12.5666,12.6718,12.5666,12.6622,1643796.0
2018-10-31 10:20:00,13.24,13.32,13.22,13.29,1870660.0,12.6622,12.7387,12.6431,12.7101,1870660.0
2018-10-31 10:25:00,13.29,13.31,13.24,13.24,1324028.0,12.7101,12.7292,12.6622,12.6622,1324028.0
2018-10-31 10:30:00,13.24,13.33,13.24,13.31,1031604.0,12.6622,12.7483,12.6622,12.7292,1031604.0
2018-10-31 10:35:00,13.31,13.34,13.26,13.28,1439664.0,12.7292,12.7579,12.6814,12.7005,1439664.0
2018-10-31 10:40:00,13.27,13.29,13.22,13.22,900864.0,12.6909,12.7101,12.6431,12.6431,900864.0
2018-10-31 10:45:00,13.23,13.27,13.12,13.13,1983152.0,12.6527,12.6909,12.5475,12.557,1983152.0
2018-10-31 10:50:00,13.13,13.16,13.07,13.12,2202544.0,12.557,12.5857,12.4997,12.5475,2202544.0
2018-10-31 10:55:00,13.11,13.18,13.09,13.09,1248472.0,12.5379,12.6049,12.5188,12.5188,1248472.0
2018-10-31 11:00:00,13.11,13.16,13.0,13.01,2177576.0,12.5379,12.5857,12.4327,12.4423,2177576.0
2018-10-31 11:05:00,13.01,13.07,13.0,13.03,895956.0,12.4423,12.4997,12.4327,12.4614,895956.0
2018-10-31 11:10:00,13.04,13.08,12.95,12.99,1432488.0,12.471,12.5092,12.3849,12.4231,1432488.0
2018-10-31 11:15:00,12.98,13.05,12.97,13.0,1254624.0,12.4136,12.4805,12.404,12.4327,1254624.0
2018-10-31 11:20:00,13.01,13.18,12.99,13.16,1644500.0,12.4423,12.6049,12.4231,12.5857,1644500.0
2018-10-31 11:25:00,13.16,13.22,13.13,13.17,1144204.0,12.5857,12.6431,12.557,12.5953,1144204.0
2018-10-31 11:30:00,13.17,13.19,13.05,13.05,808124.0,12.5953,12.6144,12.4805,12.4805,808124.0
2018-10-31 11:35:00,13.05,13.08,13.01,13.07,788340.0,12.4805,12.5092,12.4423,12.4997,788340.0
2018-10-31 11:40:00,13.07,13.1,12.89,12.9,2534508.0,12.4997,12.5283,12.3275,12.3371,2534508.0
2018-10-31 11:45:00,12.9,12.98,12.89,12.92,562316.0,12.3371,12.4136,12.3275,12.3562,562316.0
2018-10-31 11:50:00,12.92,13.01,12.92,12.96,469592.0,12.3562,12.4423,12.3562,12.3945,469592.0
2018-10-31 11:55:00,12.97,13.03,12.91,13.0,510640.0,12.404,12.4614,12.3466,12.4327,510640.0
2018-10-31 12:00:00,13.0,13.04,12.86,12.88,781152.0,12.4327,12.471,12.2988,12.3179,781152.0
2018-10-31 12:05:00,12.88,12.95,12.85,12.94,958556.0,12.3179,12.3849,12.2893,12.3753,958556.0
2018-10-31 12:10:00,12.93,13.01,12.92,13.0,511296.0,12.3658,12.4423,12.3562,12.4327,511296.0
2018-10-31 12:15:00,13.01,13.05,12.95,13.04,649340.0,12.4423,12.4805,12.3849,12.471,649340.0
2018-10-31 12:20:00,13.03,13.1,12.99,13.1,724868.0,12.4614,12.5283,12.4231,12.5283,724868.0
2018-10-31 12:25:00,13.09,13.12,13.05,13.05,699132.0,12.5188,12.5475,12.4805,12.4805,699132.0
2018-10-31 12:30:00,13.05,13.1,13.03,13.1,385244.0,12.4805,12.5283,12.4614,12.5283,385244.0
2018-10-31 12:35:00,13.09,13.14,13.09,13.13,531692.0,12.5188,12.5666,12.5188,12.557,531692.0
2018-10-31 12:40:00,13.15,13.17,13.08,13.15,927436.0,12.5762,12.5953,12.5092,12.5762,927436.0
2018-10-31 12:45:00,13.15,13.17,13.11,13.14,329492.0,12.5762,12.5953,12.5379,12.5666,329492.0
2018-10-31 12:50:00,13.14,13.17,13.11,13.17,399592.0,12.5666,12.5953,12.5379,12.5953,399592.0
2018-10-31 12:55:00,13.17,13.24,13.16,13.19,1487452.0,12.5953,12.6622,12.5857,12.6144,1487452.0
2018-10-31 13:00:00,13.2,13.22,13.18,13.18,1488024.0,12.624,12.6431,12.6049,12.6049,1488024.0
2018-10-31 13:05:00,13.18,13.22,13.18,13.22,1096892.0,12.6049,12.6431,12.6049,12.6431,1096892.0
2018-10-31 13:10:00,13.22,13.31,13.21,13.28,927292.0,12.6431,12.7292,12.6335,12.7005,927292.0
2018-10-31 13:15:00,13.28,13.33,13.28,13.31,1034596.0,12.7005,12.7483,12.7005,12.7292,1034596.0
2018-10-31 13:20:00,13.32,13.38,13.28,13.3,942952.0,12.7387,12.7961,12.7005,12.7196,942952.0
2018-10-31 13:25:00,13.29,13.3,13.24,13.25,921856.0,12.7101,12.7196,12.6622,12.6718,921856.0
2018-10-31 13:30:00,13.26,13.27,13.23,13.25,484440.0,12.6814,12.6909,12.6527,12.6718,484440.0
2018-10-31 13:35:00,13.25,13.25,13.17,13.21,500144.0,12.6718,12.6718,12.5953,12.6335,500144.0
2018-10-31 13:40:00,13.21,13.3,13.19,13.3,472176.0,12.6335,12.7196,12.6144,12.7196,472176.0
2018-10-31 13:45:00,13.31,13.34,13.24,13.26,491572.0,12.7292,12.7579,12.6622,12.6814,491572.0
2018-10-31 13:50:00,13.27,13.31,13.24,13.26,551700.0,12.6909,12.7292,12.6622,12.6814,551700.0
2018-10-31 13:55:00,13.26,13.3,13.24,13.26,326880.0,12.6814,12.7196,12.6622,12.6814,326880.0
2018-10-31 14:00:00,13.26,13.32,13.2,13.3,734232.0,12.6814,12.7387,12.624,12.7196,734232.0
2018-10-31 14:05:00,13.31,13.36,13.3,13.34,747020.0,12.7292,12.777,12.7196,12.7579,747020.0
2018-10-31 14:10:00,13.34,13.38,13.33,13.36,544092.0,12.7579,12.7961,12.7483,12.777,544092.0
2018-10-31 14:15:00,13.36,13.42,13.35,13.38,777772.0,12.777,12.8344,12.7674,12.7961,777772.0
2018-10-31 14:20:00,13.37,13.39,13.33,13.35,511680.0,12.7866,12.8057,12.7483,12.7674,511680.0
2018-10-31 14:25:00,13.35,13.37,13.3,13.35,384176.0,12.7674,12.7866,12.7196,12.7674,384176.0
2018-10-31 14:30:00,13.36,13.36,13.3,13.3,407652.0,12.777,12.777,12.7196,12.7196,407652.0
2018-10-31 14:35:00,13.3,13.31,13.23,13.27,781068.0,12.7196,12.7292,12.6527,12.6909,781068.0
2018-10-31 14:40:00,13.26,13.35,13.26,13.27,551364.0,12.6814,12.7674,12.6814,12.6909,551364.0
2018-10-31 14:45:00,13.29,13.29,13.23,13.25,457848.0,12.7101,12.7101,12.6527,12.6718,457848.0
2018-10-31 14:50:00,13.25,13.3,13.23,13.29,440548.0,12.6718,12.7196,12.6527,12.7101,440548.0
2018-10-31 14:55:00,13.29,13.33,13.28,13.33,272836.0,12.7101,12.7483,12.7005,12.7483,272836.0
2018-10-31 15:00:00,13.32,13.38,13.29,13.36,539832.0,12.7387,12.7961,12.7101,12.777,539832.0
2018-10-31 15:05:00,13.36,13.38,13.29,13.29,506488.0,12.777,12.7961,12.7101,12.7101,506488.0
2018-10-31 15:10:00,13.29,13.39,13.28,13.38,508892.0,12.7101,12.8057,12.7005,12.7961,508892.0
2018-10-31 15:15:00,13.38,13.39,13.32,13.34,486624.0,12.7961,12.8057,12.7387,12.7579,486624.0
2018-10-31 15:20:00,13.33,13.36,13.24,13.29,769400.0,12.7483,12.777,12.6622,12.7101,769400.0
2018-10-31 15:25:00,13.29,13.32,13.23,13.31,744900.0,12.7101,12.7387,12.6527,12.7292,744900.0
2018-10-31 15:30:00,13.31,13.33,13.26,13.29,435000.0,12.7292,12.7483,12.6814,12.7101,435000.0
2018-10-31 15:35:00,13.29,13.31,13.18,13.18,806836.0,12.7101,12.7292,12.6049,12.6049,806836.0
2018-10-31 15:40:00,13.19,13.26,13.16,13.18,721092.0,12.6144,12.6814,12.5857,12.6049,721092.0
2018-10-31 15:45:00,13.17,13.22,13.08,13.11,1078120.0,12.5953,12.6431,12.5092,12.5379,1078120.0
2018-10-31 15:50:00,13.11,13.17,13.11,13.13,835124.0,12.5379,12.5953,12.5379,12.557,835124.0
2018-10-31 15:55:00,13.12,13.16,13.06,13.06,2667216.0,12.5475,12.5857,12.4901,12.4901,2667216.0
2018-11-01 09:30:00,13.17,13.24,13.1,13.2,2607552.0,12.5953,12.6622,12.5283,12.624,2607552.0
2018-11-01 09:35:00,13.21,13.29,13.19,13.28,2120624.0,12.6335,12.7101,12.6144,12.7005,2120624.0
2018-11-01 09:40:00,13.29,13.29,13.11,13.14,1582284.0,12.7101,12.7101,12.5379,12.5666,1582284.0
2018-11-01 09:45:00,13.13,13.14,12.93,12.96,3269080.0,12.557,12.5666,12.3658,12.3945,3269080.0
2018-11-01 09:50:00,12.96,13.2,12.9,13.15,2932932.0,12.3945,12.624,12.3371,12.5762,2932932.0
2018-11-01 09:55:00,13.14,13.19,13.01,13.03,1282132.0,12.5666,12.6144,12.4423,12.4614,1282132.0
2018-11-01 10:00:00,13.02,13.06,12.95,12.96,1001840.0,12.4518,12.4901,12.3849,12.3945,1001840.0
2018-11-01 10:05:00,12.97,13.01,12.86,12.99,1825676.0,12.404,12.4423,12.2988,12.4231,1825676.0
2018-11-01 10:10:00,12.99,13.19,12.99,13.09,1857080.0,12.4231,12.6144,12.4231,12.5188,1857080.0
2018-11-01 10:15:00,13.08,13.16,13.04,13.05,1020588.0,12.5092,12.5857,12.471,12.4805,1020588.0
2018-11-01 10:20:00,13.05,13.12,12.99,13.09,1061328.0,12.4805,12.5475,12.4231,12.5188,1061328.0
2018-11-01 10:25:00,13.08,13.15,13.08,13.13,538224.0,12.5092,12.5762,12.5092,12.557,538224.0
2018-11-01 10:30:00,13.13,13.29,13.1,13.25,1356748.0,12.557,12.7101,12.5283,12.6718,1356748.0
2018-11-01 10:35:00,13.23,13.32,13.23,13.28,1060380.0,12.6527,12.7387,12.6527,12.7005,1060380.0
2018-11-01 10:40:00,13.28,13.28,13.21,13.26,876420.0,12.7005,12.7005,12.6335,12.6814,876420.0
2018-11-01 10:45:00,13.25,13.31,13.24,13.28,613184.0,12.6718,12.7292,12.6622,12.7005,613184.0
2018-11-01 10:50:00,13.28,13.34,13.24,13.25,1059584.0,12.7005,12.7579,12.6622,12.6718,1059584.0
2018-11-01 10:55:00,13.25,13.3,13.2,13.29,778636.0,12.6718,12.7196,12.624,12.7101,778636.0
2018-11-01 11:00:00,13.29,13.32,13.2,13.25,839152.0,12.7101,12.7387,12.624,12.6718,839152.0
2018-11-01 11:05:00,13.25,13.31,13.23,13.26,471456.0,12.6718,12.7292,12.6527,12.6814,471456.0
2018-11-01 11:10:00,13.26,13.36,13.24,13.32,1177936.0,12.6814,12.777,12.6622,12.7387,1177936.0
2018-11-01 11:15:00,13.32,13.38,13.28,13.38,1733564.0,12.7387,12.7961,12.7005,12.7961,1733564.0
2018-11-01 11:20:00,13.38,13.42,13.34,13.41,1104636.0,12.7961,12.8344,12.7579,12.8248,1104636.0
2018-11-01 11:25:00,13.41,13.42,13.38,13.42,693180.0,12.8248,12.8344,12.7961,12.8344,693180.0
2018-11-01 11:30:00,13.41,13.47,13.38,13.39,1231112.0,12.8248,12.8822,12.7961,12.8057,1231112.0
2018-11-01 11:35:00,13.39,13.41,13.35,13.4,586900.0,12.8057,12.8248,12.7674,12.8153,586900.0
2018-11-01 11:40:00,13.4,13.45,13.38,13.44,673568.0,12.8153,12.8631,12.7961,12.8535,673568.0
2018-11-01 11:45:00,13.43,13.45,13.36,13.42,552024.0,12.8439,12.8631,12.777,12.8344,552024.0
2018-11-01 11:50:00,13.42,13.45,13.38,13.45,372592.0,12.8344,12.8631,12.7961,12.8631,372592.0
2018-11-01 11:55:00,13.44,13.46,13.36,13.37,544236.0,12.8535,12.8726,12.777,12.7866,544236.0
2018-11-01 12:00:00,13.37,13.39,13.34,13.38,492888.0,12.7866,12.8057,12.7579,12.7961,492888.0
2018-11-01 12:05:00,13.38,13.46,13.37,13.45,608300.0,12.7961,12.8726,12.7866,12.8631,608300.0
2018-11-01 12:10:00,13.45,13.45,13.4,13.41,314112.0,12.8631,12.8631,12.8153,12.8248,314112.0
2018-11-01 12:15:00,13.42,13.43,13.3,13.31,443156.0,12.8344,12.8439,12.7196,12.7292,443156.0
2018-11-01 12:20:00,13.31,13.36,13.31,13.36,337668.0,12.7292,12.777,12.7292,12.777,337668.0
2018-11-01 12:25:00,13.36,13.38,13.31,13.37,314908.0,12.777,12.7961,12.7292,12.7866,314908.0
2018-11-01 12:30:00,13.37,13.41,13.37,13.4,435604.0,12.7866,12.8248,12.7866,12.8153,435604.0
2018-11-01 12:35:00,13.4,13.4,13.35,13.38,217580.0,12.8153,12.8153,12.7674,12.7961,217580.0
2018-11-01 12:40:00,13.37,13.4,13.35,13.4,258252.0,12.7866,12.8153,12.7674,12.8153,258252.0
2018-11-01 12:45:00,13.39,13.4,13.34,13.4,276284.0,12.8057,12.8153,12.7579,12.8153,276284.0
2018-11-01 12:50:00,13.4,13.44,13.4,13.44,496176.0,12.8153,12.8535,12.8153,12.8535,496176.0
2018-11-01 12:55:00,13.43,13.5,13.42,13.5,707232.0,12.8439,12.9109,12.8344,12.9109,707232.0
2018-11-01 13:00:00,13.49,13.5,13.46,13.48,438984.0,12.9013,12.9109,12.8726,12.8918,438984.0
2018-11-01 13:05:00,13.48,13.51,13.43,13.45,441260.0,12.8918,12.9205,12.8439,12.8631,441260.0
2018-11-01 13:10:00,13.45,13.52,13.44,13.51,592104.0,12.8631,12.93,12.8535,12.9205,592104.0
2018-11-01 13:15:00,13.52,13.54,13.48,13.54,731204.0,12.93,12.9491,12.8918,12.9491,731204.0
2018-11-01 13:20:00,13.54,13.57,13.52,13.54,599384.0,12.9491,12.9778,12.93,12.9491,599384.0
2018-11-01 13:25:00,13.54,13.61,13.54,13.6,526532.0,12.9491,13.0161,12.9491,13.0065,526532.0
2018-11-01 13:30:00,13.6,13.62,13.58,13.6,310560.0,13.0065,13.0257,12.9874,13.0065,310560.0
2018-11-01 13:35:00,13.6,13.61,13.53,13.56,400188.0,13.0065,13.0161,12.9396,12.9683,400188.0
2018-11-01 13:40:00,13.56,13.61,13.56,13.58,321144.0,12.9683,13.0161,12.9683,12.9874,321144.0
2018-11-01 13:45:00,13.58,13.61,13.5,13.52,555460.0,12.9874,13.0161,12.9109,12.93,555460.0
2018-11-01 13:50:00,13.52,13.55,13.49,13.53,366240.0,12.93,12.9587,12.9013,12.9396,366240.0
2018-11-01 13:55:00,13.53,13.57,13.5,13.54,297672.0,12.9396,12.9778,12.9109,12.9491,297672.0
2018-11-01 14:00:00,13.54,13.55,13.49,13.52,354888.0,12.9491,12.9587,12.9013,12.93,354888.0
2018-11-01 14:05:00,13.52,13.53,13.46,13.48,349532.0,12.93,12.9396,12.8726,12.8918,349532.0
2018-11-01 14:10:00,13.47,13.51,13.47,13.48,220632.0,12.8822,12.9205,12.8822,12.8918,220632.0
2018-11-01 14:15:00,13.48,13.55,13.48,13.54,226148.0,12.8918,12.9587,12.8918,12.9491,226148.0
2018-11-01 14:20:00,13.55,13.59,13.54,13.59,312144.0,12.9587,12.997,12.9491,12.997,312144.0
2018-11-01 14:25:00,13.59,13.6,13.55,13.58,366952.0,12.997,13.0065,12.9587,12.9874,366952.0
2018-11-01 14:30:00,13.58,13.58,13.51,13.53,246872.0,12.9874,12.9874,12.9205,12.9396,246872.0
2018-11-01 14:35:00,13.53,13.56,13.51,13.52,122864.0,12.9396,12.9683,12.9205,12.93,122864.0
2018-11-01 14:40:00,13.52,13.52,13.47,13.49,246920.0,12.93,12.93,12.8822,12.9013,246920.0
2018-11-01 14:45:00,13.5,13.57,13.5,13.57,306756.0,12.9109,12.9778,12.9109,12.9778,306756.0
2018-11-01 14:50:00,13.57,13.57,13.53,13.56,170680.0,12.9778,12.9778,12.9396,12.9683,170680.0
2018-11-01 14:55:00,13.55,13.59,13.55,13.56,178744.0,12.9587,12.997,12.9587,12.9683,178744.0
2018-11-01 15:00:00,13.56,13.56,13.52,13.52,230716.0,12.9683,12.9683,12.93,12.93,230716.0
2018-11-01 15:05:00,13.53,13.55,13.49,13.54,561920.0,12.9396,12.9587,12.9013,12.9491,561920.0
2018-11-01 15:10:00,13.54,13.57,13.51,13.56,293052.0,12.9491,12.9778,12.9205,12.9683,293052.0
2018-11-01 15:15:00,13.56,13.57,13.52,13.52,189876.0,12.9683,12.9778,12.93,12.93,189876.0
2018-11-01 15:20:00,13.53,13.55,13.51,13.54,149756.0,12.9396,12.9587,12.9205,12.9491,149756.0
2018-11-01 15:25:00,13.55,13.59,13.53,13.58,312272.0,12.9587,12.997,12.9396,12.9874,312272.0
2018-11-01 15:30:00,13.58,13.6,13.54,13.55,508076.0,12.9874,13.0065,12.9491,12.9587,508076.0
2018-11-01 15:35:00,13.55,13.58,13.55,13.56,305468.0,12.9587,12.9874,12.9587,12.9683,305468.0
2018-11-01 15:40:00,13.57,13.63,13.55,13.63,1035880.0,12.9778,13.0352,12.9587,13.0352,1035880.0
2018-11-01 15:45:00,13.63,13.63,13.59,13.62,838364.0,13.0352,13.0352,12.997,13.0257,838364.0
2018-11-01 15:50:00,13.61,13.65,13.6,13.62,1074588.0,13.0161,13.0543,13.0065,13.0257,1074588.0
2018-11-01 15:55:00,13.62,13.65,13.6,13.62,1548296.0,13.0257,13.0543,13.0065,13.0257,1548296.0
2018-11-02 09:30:00,13.49,13.55,13.34,13.5,3332148.0,12.9013,12.9587,12.7579,12.9109,3332148.0
2018-11-02 09:35:00,13.49,13.6,13.44,13.59,3104468.0,12.9013,13.0065,12.8535,12.997,3104468.0
2018-11-02 09:40:00,13.58,13.73,13.58,13.72,3090564.0,12.9874,13.1309,12.9874,13.1213,3090564.0
2018-11-02 09:45:00,13.72,13.72,13.63,13.65,1602672.0,13.1213,13.1213,13.0352,13.0543,1602672.0
2018-11-02 09:50:00,13.65,13.66,13.51,13.57,2673500.0,13.0543,13.0639,12.9205,12.9778,2673500.0
2018-11-02 09:55:00,13.57,13.57,13.4,13.45,2101800.0,12.9778,12.9778,12.8153,12.8631,2101800.0
2018-11-02 10:00:00,13.45,13.47,13.3,13.3,2534668.0,12.8631,12.8822,12.7196,12.7196,2534668.0
2018-11-02 10:05:00,13.3,13.36,13.25,13.34,2257620.0,12.7196,12.777,12.6718,12.7579,2257620.0
2018-11-02 10:10:00,13.34,13.35,13.25,13.3,1072628.0,12.7579,12.7674,12.6718,12.7196,1072628.0
2018-11-02 10:15:00,13.3,13.41,13.23,13.38,3261912.0,12.7196,12.8248,12.6527,12.7961,3261912.0
2018-11-02 10:20:00,13.38,13.39,13.22,13.26,1376620.0,12.7961,12.8057,12.6431,12.6814,1376620.0
2018-11-02 10:25:00,13.26,13.3,13.12,13.12,1729316.0,12.6814,12.7196,12.5475,12.5475,1729316.0
2018-11-02 10:30:00,13.11,13.15,13.07,13.1,1508900.0,12.5379,12.5762,12.4997,12.5283,1508900.0
2018-11-02 10:35:00,13.08,13.13,13.0,13.02,1134160.0,12.5092,12.557,12.4327,12.4518,1134160.0
2018-11-02 10:40:00,13.01,13.07,12.93,13.04,2230736.0,12.4423,12.4997,12.3658,12.471,2230736.0
2018-11-02 10:45:00,13.03,13.13,13.03,13.07,1080868.0,12.4614,12.557,12.4614,12.4997,1080868.0
2018-11-02 10:50:00,13.06,13.16,13.06,13.09,1037756.0,12.4901,12.5857,12.4901,12.5188,1037756.0
2018-11-02 10:55:00,13.09,13.21,13.07,13.19,1009168.0,12.5188,12.6335,12.4997,12.6144,1009168.0
2018-11-02 11:00:00,13.2,13.2,13.02,13.03,1010532.0,12.624,12.624,12.4518,12.4614,1010532.0
2018-11-02 11:05:00,13.02,13.15,12.98,13.15,919400.0,12.4518,12.5762,12.4136,12.5762,919400.0
2018-11-02 11:10:00,13.14,13.2,13.04,13.05,1097260.0,12.5666,12.624,12.471,12.4805,1097260.0
2018-11-02 11:15:00,13.05,13.11,13.0,13.04,1385400.0,12.4805,12.5379,12.4327,12.471,1385400.0
2018-11-02 11:20:00,13.04,13.04,12.9,13.0,1001084.0,12.471,12.471,12.3371,12.4327,1001084.0
2018-11-02 11:25:00,13.0,13.02,12.93,13.02,912552.0,12.4327,12.4518,12.3658,12.4518,912552.0
2018-11-02 11:30:00,13.01,13.1,12.99,13.03,676628.0,12.4423,12.5283,12.4231,12.4614,676628.0
2018-11-02 11:35:00,13.03,13.08,12.97,13.06,530636.0,12.4614,12.5092,12.404,12.4901,530636.0
2018-11-02 11:40:00,13.07,13.09,12.99,13.0,376892.0,12.4997,12.5188,12.4231,12.4327,376892.0
2018-11-02 11:45:00,13.02,13.04,12.96,13.01,394596.0,12.4518,12.471,12.3945,12.4423,394596.0
2018-11-02 11:50:00,13.0,13.05,12.99,13.02,284572.0,12.4327,12.4805,12.4231,12.4518,284572.0
2018-11-02 11:55:00,13.01,13.12,12.99,13.11,588104.0,12.4423,12.5475,12.4231,12.5379,588104.0
2018-11-02 12:00:00,13.12,13.14,13.07,13.1,780832.0,12.5475,12.5666,12.4997,12.5283,780832.0
2018-11-02 12:05:00,13.1,13.13,13.0,13.02,380220.0,12.5283,12.557,12.4327,12.4518,380220.0
2018-11-02 12:10:00,13.02,13.07,12.98,13.05,534372.0,12.4518,12.4997,12.4136,12.4805,534372.0
2018-11-02 12:15:00,13.05,13.09,13.02,13.05,466056.0,12.4805,12.5188,12.4518,12.4805,466056.0
2018-11-02 12:20:00,13.03,13.05,12.99,13.01,522984.0,12.4614,12.4805,12.4231,12.4423,522984.0
2018-11-02 12:25:00,13.01,13.08,13.0,13.06,446752.0,12.4423,12.5092,12.4327,12.4901,446752.0
2018-11-02 12:30:00,13.07,13.09,12.93,12.93,1127400.0,12.4997,12.5188,12.3658,12.3658,1127400.0
2018-11-02 12:35:00,12.94,12.99,12.87,12.88,1348356.0,12.3753,12.4231,12.3084,12.3179,1348356.0
2018-11-02 12:40:00,12.88,12.96,12.88,12.91,580964.0,12.3179,12.3945,12.3179,12.3466,580964.0
2018-11-02 12:45:00,12.92,12.94,12.85,12.91,1177540.0,12.3562,12.3753,12.2893,12.3466,1177540.0
2018-11-02 12:50:00,12.92,12.93,12.78,12.8,1011212.0,12.3562,12.3658,12.2223,12.2414,1011212.0
2018-11-02 12:55:00,12.8,12.81,12.72,12.81,1250820.0,12.2414,12.251,12.1649,12.251,1250820.0
2018-11-02 13:00:00,12.81,12.81,12.73,12.74,473900.0,12.251,12.251,12.1745,12.1841,473900.0
2018-11-02 13:05:00,12.74,12.84,12.7,12.82,685896.0,12.1841,12.2797,12.1458,12.2606,685896.0
2018-11-02 13:10:00,12.83,12.95,12.81,12.94,1058264.0,12.2701,12.3849,12.251,12.3753,1058264.0
2018-11-02 13:15:00,12.94,12.96,12.9,12.96,590504.0,12.3753,12.3945,12.3371,12.3945,590504.0
2018-11-02 13:20:00,12.96,12.99,12.91,12.95,467604.0,12.3945,12.4231,12.3466,12.3849,467604.0
2018-11-02 13:25:00,12.95,12.96,12.89,12.95,482804.0,12.3849,12.3945,12.3275,12.3849,482804.0
2018-11-02 13:30:00,12.93,12.97,12.91,12.93,323576.0,12.3658,12.404,12.3466,12.3658,323576.0
2018-11-02 13:35:00,12.93,12.95,12.88,12.92,283892.0,12.3658,12.3849,12.3179,12.3562,283892.0
2018-11-02 13:40:00,12.92,13.01,12.88,12.97,883696.0,12.3562,12.4423,12.3179,12.404,883696.0
2018-11-02 13:45:00,12.98,13.03,12.95,12.99,562196.0,12.4136,12.4614,12.3849,12.4231,562196.0
2018-11-02 13:50:00,12.99,13.01,12.92,12.94,571020.0,12.4231,12.4423,12.3562,12.3753,571020.0
2018-11-02 13:55:00,12.95,12.96,12.91,12.94,412412.0,12.3849,12.3945,12.3466,12.3753,412412.0
2018-11-02 14:00:00,12.93,12.93,12.88,12.89,422220.0,12.3658,12.3658,12.3179,12.3275,422220.0
2018-11-02 14:05:00,12.88,12.88,12.81,12.81,518816.0,12.3179,12.3179,12.251,12.251,518816.0
2018-11-02 14:10:00,12.82,12.84,12.78,12.8,442176.0,12.2606,12.2797,12.2223,12.2414,442176.0
2018-11-02 14:15:00,12.8,12.88,12.79,12.86,489404.0,12.2414,12.3179,12.2319,12.2988,489404.0
2018-11-02 14:20:00,12.86,12.86,12.75,12.76,568164.0,12.2988,12.2988,12.1936,12.2032,568164.0
2018-11-02 14:25:00,12.77,13.11,12.72,13.09,2274080.0,12.2128,12.5379,12.1649,12.5188,2274080.0
2018-11-02 14:30:00,13.09,13.1,12.95,13.03,1944668.0,12.5188,12.5283,12.3849,12.4614,1944668.0
2018-11-02 14:35:00,13.03,13.04,12.94,12.94,708780.0,12.4614,12.471,12.3753,12.3753,708780.0
2018-11-02 14:40:00,12.94,13.03,12.93,12.99,605728.0,12.3753,12.4614,12.3658,12.4231,605728.0
2018-11-02 14:45:00,12.99,13.01,12.97,12.99,426540.0,12.4231,12.4423,12.404,12.4231,426540.0
2018-11-02 14:50:00,13.0,13.05,12.98,13.04,641296.0,12.4327,12.4805,12.4136,12.471,641296.0
2018-11-02 14:55:00,13.04,13.07,13.0,13.02,1004904.0,12.471,12.4997,12.4327,12.4518,1004904.0
2018-11-02 15:00:00,13.03,13.05,12.89,12.93,876888.0,12.4614,12.4805,12.3275,12.3658,876888.0
2018-11-02 15:05:00,12.93,12.96,12.9,12.96,706832.0,12.3658,12.3945,12.3371,12.3945,706832.0
2018-11-02 15:10:00,12.96,13.11,12.94,13.04,999740.0,12.3945,12.5379,12.3753,12.471,999740.0
2018-11-02 15:15:00,13.05,13.08,13.01,13.04,410368.0,12.4805,12.5092,12.4423,12.471,410368.0
2018-11-02 15:20:00,13.03,13.11,13.02,13.1,347616.0,12.4614,12.5379,12.4518,12.5283,347616.0
2018-11-02 15:25:00,13.1,13.12,12.99,13.03,608360.0,12.5283,12.5475,12.4231,12.4614,608360.0
2018-11-02 15:30:00,13.03,13.03,12.95,12.97,411720.0,12.4614,12.4614,12.3849,12.404,411720.0
2018-11-02 15:35:00,12.97,13.01,12.92,13.01,859544.0,12.404,12.4423,12.3562,12.4423,859544.0
2018-11-02 15:40:00,13.01,13.04,12.99,13.03,633252.0,12.4423,12.471,12.4231,12.4614,633252.0
2018-11-02 15:45:00,13.02,13.05,12.98,13.0,490356.0,12.4518,12.4805,12.4136,12.4327,490356.0
2018-11-02 15:50:00,13.01,13.06,12.99,12.99,657480.0,12.4423,12.4901,12.4231,12.4231,657480.0
2018-11-02 15:55:00,12.99,13.06,12.95,13.01,1730548.0,12.4231,12.4901,12.3849,12.4423,1730548.0
2018-11-05 09:30:00,13.02,13.04,12.79,12.88,2132836.0,12.4518,12.471,12.2319,12.3179,2132836.0
2018-11-05 09:35:00,12.88,12.94,12.77,12.78,1248188.0,12.3179,12.3753,12.2128,12.2223,1248188.0
2018-11-05 09:40:00,12.78,12.82,12.64,12.65,1429908.0,12.2223,12.2606,12.0884,12.098,1429908.0
2018-11-05 09:45:00,12.65,12.73,12.63,12.67,1310380.0,12.098,12.1745,12.0789,12.1171,1310380.0
2018-11-05 09:50:00,12.67,12.75,12.67,12.7,1185664.0,12.1171,12.1936,12.1171,12.1458,1185664.0
2018-11-05 09:55:00,12.71,12.75,12.65,12.66,1141852.0,12.1554,12.1936,12.098,12.1076,1141852.0
2018-11-05 10:00:00,12.67,12.7,12.56,12.6,2042632.0,12.1171,12.1458,12.0119,12.0502,2042632.0
2018-11-05 10:05:00,12.6,12.65,12.56,12.58,662360.0,12.0502,12.098,12.0119,12.031,662360.0
2018-11-05 10:10:00,12.57,12.57,12.48,12.51,2162436.0,12.0215,12.0215,11.9354,11.9641,2162436.0
2018-11-05 10:15:00,12.51,12.55,12.49,12.52,669220.0,11.9641,12.0024,11.945,11.9737,669220.0
2018-11-05 10:20:00,12.52,12.55,12.44,12.48,933192.0,11.9737,12.0024,11.8972,11.9354,933192.0
2018-11-05 10:25:00,12.48,12.53,12.45,12.48,917904.0,11.9354,11.9832,11.9067,11.9354,917904.0
2018-11-05 10:30:00,12.49,12.61,12.49,12.54,1043648.0,11.945,12.0597,11.945,11.9928,1043648.0
2018-11-05 10:35:00,12.54,12.56,12.46,12.47,681148.0,11.9928,12.0119,11.9163,11.9258,681148.0
2018-11-05 10:40:00,12.47,12.57,12.46,12.56,762384.0,11.9258,12.0215,11.9163,12.0119,762384.0
2018-11-05 10:45:00,12.56,12.57,12.5,12.53,376652.0,12.0119,12.0215,11.9545,11.9832,376652.0
2018-11-05 10:50:00,12.55,12.63,12.51,12.61,806964.0,12.0024,12.0789,11.9641,12.0597,806964.0
2018-11-05 10:55:00,12.61,12.73,12.6,12.71,1115440.0,12.0597,12.1745,12.0502,12.1554,1115440.0
2018-11-05 11:00:00,12.71,12.74,12.67,12.72,885004.0,12.1554,12.1841,12.1171,12.1649,885004.0
2018-11-05 11:05:00,12.72,12.77,12.68,12.68,1092588.0,12.1649,12.2128,12.1267,12.1267,1092588.0
2018-11-05 11:10:00,12.69,12.71,12.65,12.68,550684.0,12.1362,12.1554,12.098,12.1267,550684.0
2018-11-05 11:15:00,12.68,12.68,12.62,12.64,424460.0,12.1267,12.1267,12.0693,12.0884,424460.0
2018-11-05 11:20:00,12.64,12.65,12.58,12.6,470004.0,12.0884,12.098,12.031,12.0502,470004.0
2018-11-05 11:25:00,12.6,12.61,12.56,12.59,357940.0,12.0502,12.0597,12.0119,12.0406,357940.0
2018-11-05 11:30:00,12.58,12.61,12.53,12.58,705084.0,12.031,12.0597,11.9832,12.031,705084.0
2018-11-05 11:35:00,12.57,12.6,12.56,12.57,225088.0,12.0215,12.0502,12.0119,12.0215,225088.0
2018-11-05 11:40:00,12.58,12.63,12.53,12.56,685464.0,12.031,12.0789,11.9832,12.0119,685464.0
2018-11-05 11:45:00,12.55,12.58,12.53,12.57,265228.0,12.0024,12.031,11.9832,12.0215,265228.0
2018-11-05 11:50:00,12.57,12.66,12.57,12.65,435952.0,12.0215,12.1076,12.0215,12.098,435952.0
2018-11-05 11:55:00,12.64,12.68,12.62,12.65,449708.0,12.0884,12.1267,12.0693,12.098,449708.0
2018-11-05 12:00:00,12.66,12.68,12.63,12.64,238048.0,12.1076,12.1267,12.0789,12.0884,238048.0
2018-11-05 12:05:00,12.64,12.64,12.56,12.57,280884.0,12.0884,12.0884,12.0119,12.0215,280884.0
2018-11-05 12:10:00,12.56,12.62,12.55,12.61,267060.0,12.0119,12.0693,12.0024,12.0597,267060.0
2018-11-05 12:15:00,12.6,12.62,12.56,12.57,586920.0,12.0502,12.0693,12.0119,12.0215,586920.0
2018-11-05 12:20:00,12.57,12.67,12.57,12.67,404428.0,12.0215,12.1171,12.0215,12.1171,404428.0
2018-11-05 12:25:00,12.67,12.69,12.62,12.63,237876.0,12.1171,12.1362,12.0693,12.0789,237876.0
2018-11-05 12:30:00,12.63,12.65,12.6,12.61,202016.0,12.0789,12.098,12.0502,12.0597,202016.0
2018-11-05 12:35:00,12.62,12.62,12.58,12.6,309436.0,12.0693,12.0693,12.031,12.0502,309436.0
2018-11-05 12:40:00,12.61,12.61,12.59,12.6,176240.0,12.0597,12.0597,12.0406,12.0502,176240.0
2018-11-05 12:45:00,12.59,12.6,12.55,12.57,417280.0,12.0406,12.0502,12.0024,12.0215,417280.0
2018-11-05 12:50:00,12.57,12.6,12.56,12.59,144492.0,12.0215,12.0502,12.0119,12.0406,144492.0
2018-11-05 12:55:00,12.6,12.62,12.57,12.62,150032.0,12.0502,12.0693,12.0215,12.0693,150032.0
2018-11-05 13:00:00,12.6,12.62,12.59,12.62,74608.0,12.0502,12.0693,12.0406,12.0693,74608.0
2018-11-05 13:05:00,12.62,12.62,12.57,12.62,160976.0,12.0693,12.0693,12.0215,12.0693,160976.0
2018-11-05 13:10:00,12.62,12.65,12.58,12.63,130848.0,12.0693,12.098,12.031,12.0789,130848.0
2018-11-05 13:15:00,12.64,12.66,12.61,12.64,269084.0,12.0884,12.1076,12.0597,12.0884,269084.0
2018-11-05 13:20:00,12.65,12.67,12.62,12.64,121148.0,12.098,12.1171,12.0693,12.0884,121148.0
2018-11-05 13:25:00,12.64,12.65,12.62,12.62,95240.0,12.0884,12.098,12.0693,12.0693,95240.0
2018-11-05 13:30:00,12.62,12.66,12.58,12.6,170748.0,12.0693,12.1076,12.031,12.0502,170748.0
2018-11-05 13:35:00,12.61,12.68,12.59,12.65,276396.0,12.0597,12.1267,12.0406,12.098,276396.0
2018-11-05 13:40:00,12.65,12.67,12.64,12.66,286576.0,12.098,12.1171,12.0884,12.1076,286576.0
2018-11-05 13:45:00,12.66,12.69,12.65,12.68,230492.0,12.1076,12.1362,12.098,12.1267,230492.0
2018-11-05 13:50:00,12.68,12.73,12.66,12.72,309256.0,12.1267,12.1745,12.1076,12.1649,309256.0
2018-11-05 13:55:00,12.72,12.74,12.7,12.7,336416.0,12.1649,12.1841,12.1458,12.1458,336416.0
2018-11-05 14:00:00,12.7,12.72,12.67,12.68,821172.0,12.1458,12.1649,12.1171,12.1267,821172.0
2018-11-05 14:05:00,12.68,12.71,12.67,12.71,388976.0,12.1267,12.1554,12.1171,12.1554,388976.0
2018-11-05 14:10:00,12.71,12.73,12.7,12.73,356352.0,12.1554,12.1745,12.1458,12.1745,356352.0
2018-11-05 14:15:00,12.73,12.8,12.71,12.79,877864.0,12.1745,12.2414,12.1554,12.2319,877864.0
2018-11-05 14:20:00,12.8,12.88,12.8,12.88,1492476.0,12.2414,12.3179,12.2414,12.3179,1492476.0
2018-11-05 14:25:00,12.88,12.9,12.87,12.89,934688.0,12.3179,12.3371,12.3084,12.3275,934688.0
2018-11-05 14:30:00,12.89,12.89,12.85,12.86,1156696.0,12.3275,12.3275,12.2893,12.2988,1156696.0
2018-11-05 14:35:00,12.85,12.86,12.81,12.83,752564.0,12.2893,12.2988,12.251,12.2701,752564.0
2018-11-05 14:40:00,12.84,12.91,12.84,12.91,375284.0,12.2797,12.3466,12.2797,12.3466,375284.0
2018-11-05 14:45:00,12.91,12.96,12.9,12.92,875896.0,12.3466,12.3945,12.3371,12.3562,875896.0
2018-11-05 14:50:00,12.92,12.96,12.92,12.93,520452.0,12.3562,12.3945,12.3562,12.3658,520452.0
2018-11-05 14:55:00,12.93,12.93,12.9,12.9,474180.0,12.3658,12.3658,12.3371,12.3371,474180.0
2018-11-05 15:00:00,12.9,12.92,12.87,12.88,326500.0,12.3371,12.3562,12.3084,12.3179,326500.0
2018-11-05 15:05:00,12.88,12.93,12.87,12.88,430204.0,12.3179,12.3658,12.3084,12.3179,430204.0
2018-11-05 15:10:00,12.88,12.95,12.88,12.95,434256.0,12.3179,12.3849,12.3179,12.3849,434256.0
2018-11-05 15:15:00,12.94,12.94,12.86,12.87,320020.0,12.3753,12.3753,12.2988,12.3084,320020.0
2018-11-05 15:20:00,12.88,12.88,12.81,12.81,488136.0,12.3179,12.3179,12.251,12.251,488136.0
2018-11-05 15:25:00,12.81,12.84,12.77,12.83,625960.0,12.251,12.2797,12.2128,12.2701,625960.0
2018-11-05 15:30:00,12.83,12.84,12.78,12.82,266716.0,12.2701,12.2797,12.2223,12.2606,266716.0
2018-11-05 15:35:00,12.83,12.84,12.79,12.81,288140.0,12.2701,12.2797,12.2319,12.251,288140.0
2018-11-05 15:40:00,12.81,12.85,12.8,12.84,291940.0,12.251,12.2893,12.2414,12.2797,291940.0
2018-11-05 15:45:00,12.84,12.86,12.8,12.85,405092.0,12.2797,12.2988,12.2414,12.2893,405092.0
2018-11-05 15:50:00,12.84,12.89,12.81,12.89,656396.0,12.2797,12.3275,12.251,12.3275,656396.0
2018-11-05 15:55:00,12.89,12.92,12.86,12.88,1326124.0,12.3275,12.3562,12.2988,12.3179,1326124.0
2018-11-06 09:30:00,12.85,13.15,12.85,13.11,2521228.0,12.2893,12.5762,12.2893,12.5379,2521228.0
2018-11-06 09:35:00,13.12,13.24,13.12,13.21,3041708.0,12.5475,12.6622,12.5475,12.6335,3041708.0
2018-11-06 09:40:00,13.21,13.29,13.21,13.25,2282236.0,12.6335,12.7101,12.6335,12.6718,2282236.0
2018-11-06 09:45:00,13.26,13.36,13.25,13.34,2261948.0,12.6814,12.777,12.6718,12.7579,2261948.0
2018-11-06 09:50:00,13.35,13.35,13.29,13.31,1060516.0,12.7674,12.7674,12.7101,12.7292,1060516.0
2018-11-06 09:55:00,13.32,13.38,13.29,13.31,883784.0,12.7387,12.7961,12.7101,12.7292,883784.0
2018-11-06 10:00:00,13.31,13.32,13.26,13.28,1608972.0,12.7292,12.7387,12.6814,12.7005,1608972.0
2018-11-06 10:05:00,13.28,13.28,13.2,13.22,1042860.0,12.7005,12.7005,12.624,12.6431,1042860.0
2018-11-06 10:10:00,13.22,13.27,13.22,13.27,970004.0,12.6431,12.6909,12.6431,12.6909,970004.0
2018-11-06 10:15:00,13.28,13.3,13.21,13.23,939132.0,12.7005,12.7196,12.6335,12.6527,939132.0
2018-11-06 10:20:00,13.23,13.29,13.22,13.29,735468.0,12.6527,12.7101,12.6431,12.7101,735468.0
2018-11-06 10:25:00,13.29,13.3,13.22,13.22,602540.0,12.7101,12.7196,12.6431,12.6431,602540.0
2018-11-06 10:30:00,13.23,13.28,13.21,13.27,474288.0,12.6527,12.7005,12.6335,12.6909,474288.0
2018-11-06 10:35:00,13.27,13.27,13.11,13.14,1102244.0,12.6909,12.6909,12.5379,12.5666,1102244.0
2018-11-06 10:40:00,13.14,13.18,13.11,13.18,1021132.0,12.5666,12.6049,12.5379,12.6049,1021132.0
2018-11-06 10:45:00,13.18,13.21,13.13,13.14,468576.0,12.6049,12.6335,12.557,12.5666,468576.0
2018-11-06 10:50:00,13.15,13.17,13.09,13.13,851036.0,12.5762,12.5953,12.5188,12.557,851036.0
2018-11-06 10:55:00,13.14,13.14,13.06,13.08,538512.0,12.5666,12.5666,12.4901,12.5092,538512.0
2018-11-06 11:00:00,13.09,13.11,12.98,13.01,1077760.0,12.5188,12.5379,12.4136,12.4423,1077760.0
2018-11-06 11:05:00,13.01,13.06,12.99,13.04,536992.0,12.4423,12.4901,12.4231,12.471,536992.0
2018-11-06 11:10:00,13.04,13.16,13.01,13.15,637988.0,12.471,12.5857,12.4423,12.5762,637988.0
2018-11-06 11:15:00,13.15,13.17,13.11,13.12,406496.0,12.5762,12.5953,12.5379,12.5475,406496.0
2018-11-06 11:20:00,13.12,13.12,13.03,13.08,406380.0,12.5475,12.5475,12.4614,12.5092,406380.0
2018-11-06 11:25:00,13.08,13.1,13.04,13.04,269748.0,12.5092,12.5283,12.471,12.471,269748.0
2018-11-06 11:30:00,13.05,13.05,12.97,12.98,393316.0,12.4805,12.4805,12.404,12.4136,393316.0
2018-11-06 11:35:00,12.98,13.08,12.98,13.06,370200.0,12.4136,12.5092,12.4136,12.4901,370200.0
2018-11-06 11:40:00,13.06,13.1,13.05,13.09,316192.0,12.4901,12.5283,12.4805,12.5188,316192.0
2018-11-06 11:45:00,13.08,13.1,13.06,13.09,153984.0,12.5092,12.5283,12.4901,12.5188,153984.0
2018-11-06 11:50:00,13.08,13.11,13.06,13.07,245440.0,12.5092,12.5379,12.4901,12.4997,245440.0
2018-11-06 11:55:00,13.08,13.13,13.05,13.1,314652.0,12.5092,12.557,12.4805,12.5283,314652.0
2018-11-06 12:00:00,13.1,13.12,13.07,13.08,176572.0,12.5283,12.5475,12.4997,12.5092,176572.0
2018-11-06 12:05:00,13.09,13.18,13.08,13.13,544156.0,12.5188,12.6049,12.5092,12.557,544156.0
2018-11-06 12:10:00,13.13,13.14,13.1,13.12,241096.0,12.557,12.5666,12.5283,12.5475,241096.0
2018-11-06 12:15:00,13.12,13.13,13.09,13.13,337928.0,12.5475,12.557,12.5188,12.557,337928.0
2018-11-06 12:20:00,13.13,13.15,13.1,13.13,297172.0,12.557,12.5762,12.5283,12.557,297172.0
2018-11-06 12:25:00,13.13,13.16,13.12,13.14,266904.0,12.557,12.5857,12.5475,12.5666,266904.0
2018-11-06 12:30:00,13.14,13.18,13.13,13.16,409612.0,12.5666,12.6049,12.557,12.5857,409612.0
2018-11-06 12:35:00,13.17,13.2,13.15,13.19,482616.0,12.5953,12.624,12.5762,12.6144,482616.0
2018-11-06 12:40:00,13.19,13.22,13.19,13.21,632984.0,12.6144,12.6431,12.6144,12.6335,632984.0
2018-11-06 12:45:00,13.21,13.21,13.16,13.17,729000.0,12.6335,12.6335,12.5857,12.5953,729000.0
2018-11-06 12:50:00,13.17,13.18,13.15,13.17,1001168.0,12.5953,12.6049,12.5762,12.5953,1001168.0
2018-11-06 12:55:00,13.16,13.17,13.13,13.15,307708.0,12.5857,12.5953,12.557,12.5762,307708.0
2018-11-06 13:00:00,13.15,13.18,13.15,13.17,394288.0,12.5762,12.6049,12.5762,12.5953,394288.0
2018-11-06 13:05:00,13.18,13.19,13.16,13.16,329224.0,12.6049,12.6144,12.5857,12.5857,329224.0
2018-11-06 13:10:00,13.17,13.18,13.15,13.16,170736.0,12.5953,12.6049,12.5762,12.5857,170736.0
2018-11-06 13:15:00,13.17,13.2,13.17,13.19,196780.0,12.5953,12.624,12.5953,12.6144,196780.0
2018-11-06 13:20:00,13.18,13.18,13.15,13.15,191284.0,12.6049,12.6049,12.5762,12.5762,191284.0
2018-11-06 13:25:00,13.16,13.16,13.1,13.1,507428.0,12.5857,12.5857,12.5283,12.5283,507428.0
2018-11-06 13:30:00,13.1,13.14,13.09,13.13,415888.0,12.5283,12.5666,12.5188,12.557,415888.0
2018-11-06 13:35:00,13.13,13.16,13.12,13.15,253512.0,12.557,12.5857,12.5475,12.5762,253512.0
2018-11-06 13:40:00,13.15,13.17,13.13,13.13,609932.0,12.5762,12.5953,12.557,12.557,609932.0
2018-11-06 13:45:00,13.13,13.14,13.1,13.11,270316.0,12.557,12.5666,12.5283,12.5379,270316.0
2018-11-06 13:50:00,13.11,13.14,13.11,13.11,176480.0,12.5379,12.5666,12.5379,12.5379,176480.0
2018-11-06 13:55:00,13.12,13.13,13.07,13.09,508164.0,12.5475,12.557,12.4997,12.5188,508164.0
2018-11-06 14:00:00,13.08,13.09,13.04,13.06,655664.0,12.5092,12.5188,12.471,12.4901,655664.0
2018-11-06 14:05:00,13.05,13.07,13.03,13.04,169332.0,12.4805,12.4997,12.4614,12.471,169332.0
2018-11-06 14:10:00,13.04,13.05,13.01,13.02,257632.0,12.471,12.4805,12.4423,12.4518,257632.0
2018-11-06 14:15:00,13.02,13.02,12.98,12.99,563608.0,12.4518,12.4518,12.4136,12.4231,563608.0
2018-11-06 14:20:00,12.99,12.99,12.93,12.94,629580.0,12.4231,12.4231,12.3658,12.3753,629580.0
2018-11-06 14:25:00,12.93,12.94,12.82,12.86,1006524.0,12.3658,12.3753,12.2606,12.2988,1006524.0
2018-11-06 14:30:00,12.85,12.9,12.82,12.87,1232200.0,12.2893,12.3371,12.2606,12.3084,1232200.0
2018-11-06 14:35:00,12.87,12.92,12.87,12.9,784960.0,12.3084,12.3562,12.3084,12.3371,784960.0
2018-11-06 14:40:00,12.9,12.93,12.89,12.93,202920.0,12.3371,12.3658,12.3275,12.3658,202920.0
2018-11-06 14:45:00,12.93,12.95,12.91,12.94,647556.0,12.3658,12.3849,12.3466,12.3753,647556.0
2018-11-06 14:50:00,12.94,12.97,12.93,12.94,1441520.0,12.3753,12.404,12.3658,12.3753,1441520.0
2018-11-06 14:55:00,12.93,12.98,12.93,12.95,294740.0,12.3658,12.4136,12.3658,12.3849,294740.0
2018-11-06 15:00:00,12.95,12.97,12.89,12.96,969640.0,12.3849,12.404,12.3275,12.3945,969640.0
2018-11-06 15:05:00,12.95,12.99,12.95,12.97,301868.0,12.3849,12.4231,12.3849,12.404,301868.0
2018-11-06 15:10:00,12.97,13.02,12.97,13.0,466760.0,12.404,12.4518,12.404,12.4327,466760.0
2018-11-06 15:15:00,12.99,13.03,12.99,13.02,165016.0,12.4231,12.4614,12.4231,12.4518,165016.0
2018-11-06 15:20:00,13.02,13.07,12.99,13.06,544556.0,12.4518,12.4997,12.4231,12.4901,544556.0
2018-11-06 15:25:00,13.05,13.07,13.04,13.05,380356.0,12.4805,12.4997,12.471,12.4805,380356.0
2018-11-06 15:30:00,13.06,13.09,13.05,13.07,481536.0,12.4901,12.5188,12.4805,12.4997,481536.0
2018-11-06 15:35:00,13.07,13.11,13.06,13.06,483040.0,12.4997,12.5379,12.4901,12.4901,483040.0
2018-11-06 15:40:00,13.06,13.08,13.05,13.05,309636.0,12.4901,12.5092,12.4805,12.4805,309636.0
2018-11-06 15:45:00,13.05,13.08,13.01,13.08,679608.0,12.4805,12.5092,12.4423,12.5092,679608.0
2018-11-06 15:50:00,13.08,13.14,13.07,13.13,775244.0,12.5092,12.5666,12.4997,12.557,775244.0
2018-11-06 15:55:00,13.13,13.2,13.13,13.18,1309732.0,12.557,12.624,12.557,12.6049,1309732.0
2018-11-07 09:30:00,13.63,13.69,13.54,13.69,3922812.0,13.0352,13.0926,12.9491,13.0926,3922812.0
2018-11-07 09:35:00,13.69,13.79,13.62,13.77,2854552.0,13.0926,13.1882,13.0257,13.1691,2854552.0
2018-11-07 09:40:00,13.78,13.8,13.68,13.69,2165580.0,13.1787,13.1978,13.083,13.0926,2165580.0
2018-11-07 09:45:00,13.69,13.72,13.61,13.67,1967160.0,13.0926,13.1213,13.0161,13.0735,1967160.0
2018-11-07 09:50:00,13.67,13.76,13.63,13.67,1683248.0,13.0735,13.1595,13.0352,13.0735,1683248.0
2018-11-07 09:55:00,13.67,13.72,13.65,13.69,998476.0,13.0735,13.1213,13.0543,13.0926,998476.0
2018-11-07 10:00:00,13.69,13.85,13.67,13.79,2295916.0,13.0926,13.2456,13.0735,13.1882,2295916.0
2018-11-07 10:05:00,13.78,13.81,13.71,13.79,895096.0,13.1787,13.2074,13.1117,13.1882,895096.0
2018-11-07 10:10:00,13.8,13.85,13.77,13.85,1102124.0,13.1978,13.2456,13.1691,13.2456,1102124.0
2018-11-07 10:15:00,13.85,13.89,13.81,13.85,1396620.0,13.2456,13.2839,13.2074,13.2456,1396620.0
2018-11-07 10:20:00,13.85,13.87,13.79,13.83,774272.0,13.2456,13.2647,13.1882,13.2265,774272.0
2018-11-07 10:25:00,13.84,13.93,13.83,13.9,1005460.0,13.2361,13.3221,13.2265,13.2934,1005460.0
2018-11-07 10:30:00,13.91,13.97,13.9,13.96,1337804.0,13.303,13.3604,13.2934,13.3508,1337804.0
2018-11-07 10:35:00,13.96,14.08,13.96,14.08,1957208.0,13.3508,13.4656,13.3508,13.4656,1957208.0
2018-11-07 10:40:00,14.09,14.1,14.01,14.03,1183076.0,13.4751,13.4847,13.3986,13.4178,1183076.0
2018-11-07 10:45:00,14.04,14.08,14.02,14.03,843464.0,13.4273,13.4656,13.4082,13.4178,843464.0
2018-11-07 10:50:00,14.03,14.12,14.01,14.05,1055696.0,13.4178,13.5038,13.3986,13.4369,1055696.0
2018-11-07 10:55:00,14.04,14.09,14.02,14.04,739936.0,13.4273,13.4751,13.4082,13.4273,739936.0
2018-11-07 11:00:00,14.04,14.06,13.97,14.01,1668008.0,13.4273,13.4465,13.3604,13.3986,1668008.0
2018-11-07 11:05:00,14.01,14.08,13.97,14.06,866620.0,13.3986,13.4656,13.3604,13.4465,866620.0
2018-11-07 11:10:00,14.06,14.09,14.04,14.05,618528.0,13.4465,13.4751,13.4273,13.4369,618528.0
2018-11-07 11:15:00,14.06,14.09,13.99,14.01,864380.0,13.4465,13.4751,13.3795,13.3986,864380.0
2018-11-07 11:20:00,14.01,14.06,13.97,14.05,560096.0,13.3986,13.4465,13.3604,13.4369,560096.0
2018-11-07 11:25:00,14.05,14.06,14.0,14.01,352960.0,13.4369,13.4465,13.3891,13.3986,352960.0
2018-11-07 11:30:00,14.01,14.06,14.0,14.03,249356.0,13.3986,13.4465,13.3891,13.4178,249356.0
2018-11-07 11:35:00,14.02,14.06,14.01,14.02,217664.0,13.4082,13.4465,13.3986,13.4082,217664.0
2018-11-07 11:40:00,14.02,14.04,13.99,14.01,554016.0,13.4082,13.4273,13.3795,13.3986,554016.0
2018-11-07 11:45:00,14.02,14.08,14.01,14.06,426980.0,13.4082,13.4656,13.3986,13.4465,426980.0
2018-11-07 11:50:00,14.07,14.13,14.05,14.13,908060.0,13.456,13.5134,13.4369,13.5134,908060.0
2018-11-07 11:55:00,14.13,14.22,14.11,14.2,1310252.0,13.5134,13.5995,13.4943,13.5803,1310252.0
2018-11-07 12:00:00,14.21,14.22,14.17,14.19,858300.0,13.5899,13.5995,13.5517,13.5708,858300.0
2018-11-07 12:05:00,14.19,14.2,14.16,14.18,640916.0,13.5708,13.5803,13.5421,13.5612,640916.0
2018-11-07 12:10:00,14.17,14.18,14.14,14.15,565324.0,13.5517,13.5612,13.523,13.5325,565324.0
2018-11-07 12:15:00,14.15,14.15,14.1,14.11,406892.0,13.5325,13.5325,13.4847,13.4943,406892.0
2018-11-07 12:20:00,14.11,14.11,14.08,14.11,546036.0,13.4943,13.4943,13.4656,13.4943,546036.0
2018-11-07 12:25:00,14.11,14.13,14.1,14.1,538152.0,13.4943,13.5134,13.4847,13.4847,538152.0
2018-11-07 12:30:00,14.1,14.16,14.1,14.16,414484.0,13.4847,13.5421,13.4847,13.5421,414484.0
2018-11-07 12:35:00,14.16,14.17,14.13,14.13,218484.0,13.5421,13.5517,13.5134,13.5134,218484.0
2018-11-07 12:40:00,14.13,14.15,14.11,14.11,256932.0,13.5134,13.5325,13.4943,13.4943,256932.0
2018-11-07 12:45:00,14.11,14.16,14.1,14.14,391544.0,13.4943,13.5421,13.4847,13.523,391544.0
2018-11-07 12:50:00,14.14,14.19,14.14,14.18,778292.0,13.523,13.5708,13.523,13.5612,778292.0
2018-11-07 12:55:00,14.18,14.21,14.15,14.17,519472.0,13.5612,13.5899,13.5325,13.5517,519472.0
2018-11-07 13:00:00,14.17,14.22,14.16,14.17,498756.0,13.5517,13.5995,13.5421,13.5517,498756.0
2018-11-07 13:05:00,14.17,14.2,14.15,14.19,438872.0,13.5517,13.5803,13.5325,13.5708,438872.0
2018-11-07 13:10:00,14.18,14.2,14.14,14.15,452716.0,13.5612,13.5803,13.523,13.5325,452716.0
2018-11-07 13:15:00,14.16,14.19,14.13,14.17,507228.0,13.5421,13.5708,13.5134,13.5517,507228.0
2018-11-07 13:20:00,14.16,14.18,14.15,14.17,343408.0,13.5421,13.5612,13.5325,13.5517,343408.0
2018-11-07 13:25:00,14.17,14.2,14.17,14.18,351776.0,13.5517,13.5803,13.5517,13.5612,351776.0
2018-11-07 13:30:00,14.18,14.2,14.14,14.14,585000.0,13.5612,13.5803,13.523,13.523,585000.0
2018-11-07 13:35:00,14.14,14.17,14.14,14.15,243632.0,13.523,13.5517,13.523,13.5325,243632.0
2018-11-07 13:40:00,14.15,14.18,14.09,14.11,734052.0,13.5325,13.5612,13.4751,13.4943,734052.0
2018-11-07 13:45:00,14.11,14.11,14.06,14.08,626648.0,13.4943,13.4943,13.4465,13.4656,626648.0
2018-11-07 13:50:00,14.07,14.1,14.05,14.06,412100.0,13.456,13.4847,13.4369,13.4465,412100.0
2018-11-07 13:55:00,14.06,14.12,14.06,14.12,459408.0,13.4465,13.5038,13.4465,13.5038,459408.0
2018-11-07 14:00:00,14.12,14.16,14.12,14.15,494372.0,13.5038,13.5421,13.5038,13.5325,494372.0
2018-11-07 14:05:00,14.15,14.17,14.12,14.15,700620.0,13.5325,13.5517,13.5038,13.5325,700620.0
2018-11-07 14:10:00,14.16,14.2,14.15,14.18,659748.0,13.5421,13.5803,13.5325,13.5612,659748.0
2018-11-07 14:15:00,14.18,14.2,14.15,14.15,328248.0,13.5612,13.5803,13.5325,13.5325,328248.0
2018-11-07 14:20:00,14.16,14.19,14.15,14.19,308756.0,13.5421,13.5708,13.5325,13.5708,308756.0
2018-11-07 14:25:00,14.18,14.22,14.17,14.21,400856.0,13.5612,13.5995,13.5517,13.5899,400856.0
2018-11-07 14:30:00,14.21,14.24,14.2,14.22,485288.0,13.5899,13.6186,13.5803,13.5995,485288.0
2018-11-07 14:35:00,14.23,14.26,14.23,14.25,691704.0,13.609,13.6377,13.609,13.6282,691704.0
2018-11-07 14:40:00,14.25,14.28,14.21,14.21,639044.0,13.6282,13.6569,13.5899,13.5899,639044.0
2018-11-07 14:45:00,14.21,14.23,14.17,14.19,684284.0,13.5899,13.609,13.5517,13.5708,684284.0
2018-11-07 14:50:00,14.19,14.22,14.17,14.19,365156.0,13.5708,13.5995,13.5517,13.5708,365156.0
2018-11-07 14:55:00,14.19,14.2,14.17,14.19,338864.0,13.5708,13.5803,13.5517,13.5708,338864.0
2018-11-07 15:00:00,14.18,14.22,14.17,14.2,481140.0,13.5612,13.5995,13.5517,13.5803,481140.0
2018-11-07 15:05:00,14.22,14.26,14.22,14.24,479336.0,13.5995,13.6377,13.5995,13.6186,479336.0
2018-11-07 15:10:00,14.24,14.28,14.22,14.28,503940.0,13.6186,13.6569,13.5995,13.6569,503940.0
2018-11-07 15:15:00,14.27,14.28,14.24,14.25,645960.0,13.6473,13.6569,13.6186,13.6282,645960.0
2018-11-07 15:20:00,14.25,14.26,14.23,14.24,691264.0,13.6282,13.6377,13.609,13.6186,691264.0
2018-11-07 15:25:00,14.25,14.28,14.24,14.27,1072872.0,13.6282,13.6569,13.6186,13.6473,1072872.0
2018-11-07 15:30:00,14.26,14.3,14.26,14.29,492308.0,13.6377,13.676,13.6377,13.6664,492308.0
2018-11-07 15:35:00,14.29,14.3,14.25,14.28,424492.0,13.6664,13.676,13.6282,13.6569,424492.0
2018-11-07 15:40:00,14.28,14.29,14.25,14.26,475156.0,13.6569,13.6664,13.6282,13.6377,475156.0
2018-11-07 15:45:00,14.26,14.29,14.26,14.28,515300.0,13.6377,13.6664,13.6377,13.6569,515300.0
2018-11-07 15:50:00,14.28,14.31,14.28,14.31,724316.0,13.6569,13.6855,13.6569,13.6855,724316.0
2018-11-07 15:55:00,14.31,14.39,14.31,14.37,2845492.0,13.6855,13.7621,13.6855,13.7429,2845492.0
2018-11-08 09:30:00,14.2,14.25,14.06,14.1,3882640.0,13.5803,13.6282,13.4465,13.4847,3882640.0
2018-11-08 09:35:00,14.09,14.17,14.04,14.15,2083212.0,13.4751,13.5517,13.4273,13.5325,2083212.0
2018-11-08 09:40:00,14.14,14.15,14.05,14.1,1328820.0,13.523,13.5325,13.4369,13.4847,1328820.0
2018-11-08 09:45:00,14.11,14.24,14.09,14.19,1371892.0,13.4943,13.6186,13.4751,13.5708,1371892.0
2018-11-08 09:50:00,14.19,14.29,14.18,14.25,1097700.0,13.5708,13.6664,13.5612,13.6282,1097700.0
2018-11-08 09:55:00,14.25,14.31,14.23,14.28,1809352.0,13.6282,13.6855,13.609,13.6569,1809352.0
2018-11-08 10:00:00,14.28,14.33,14.26,14.31,1018064.0,13.6569,13.7047,13.6377,13.6855,1018064.0
2018-11-08 10:05:00,14.31,14.33,14.21,14.21,1379128.0,13.6855,13.7047,13.5899,13.5899,1379128.0
2018-11-08 10:10:00,14.21,14.24,14.13,14.13,1180128.0,13.5899,13.6186,13.5134,13.5134,1180128.0
2018-11-08 10:15:00,14.14,14.17,14.11,14.16,975468.0,13.523,13.5517,13.4943,13.5421,975468.0
2018-11-08 10:20:00,14.15,14.2,14.11,14.13,849164.0,13.5325,13.5803,13.4943,13.5134,849164.0
2018-11-08 10:25:00,14.14,14.21,14.13,14.17,635876.0,13.523,13.5899,13.5134,13.5517,635876.0
2018-11-08 10:30:00,14.16,14.25,14.14,14.22,500004.0,13.5421,13.6282,13.523,13.5995,500004.0
2018-11-08 10:35:00,14.23,14.28,14.2,14.27,596744.0,13.609,13.6569,13.5803,13.6473,596744.0
2018-11-08 10:40:00,14.27,14.27,14.14,14.15,751900.0,13.6473,13.6473,13.523,13.5325,751900.0
2018-11-08 10:45:00,14.14,14.18,14.12,14.15,576528.0,13.523,13.5612,13.5038,13.5325,576528.0
2018-11-08 10:50:00,14.16,14.23,14.16,14.21,679444.0,13.5421,13.609,13.5421,13.5899,679444.0
2018-11-08 10:55:00,14.21,14.23,14.18,14.2,248440.0,13.5899,13.609,13.5612,13.5803,248440.0
2018-11-08 11:00:00,14.2,14.25,14.18,14.24,916980.0,13.5803,13.6282,13.5612,13.6186,916980.0
2018-11-08 11:05:00,14.24,14.27,14.21,14.24,375660.0,13.6186,13.6473,13.5899,13.6186,375660.0
2018-11-08 11:10:00,14.24,14.24,14.18,14.2,628300.0,13.6186,13.6186,13.5612,13.5803,628300.0
2018-11-08 11:15:00,14.2,14.21,14.17,14.19,309288.0,13.5803,13.5899,13.5517,13.5708,309288.0
2018-11-08 11:20:00,14.19,14.19,14.1,14.1,863608.0,13.5708,13.5708,13.4847,13.4847,863608.0
2018-11-08 11:25:00,14.11,14.21,14.1,14.2,511028.0,13.4943,13.5899,13.4847,13.5803,511028.0
2018-11-08 11:30:00,14.2,14.23,14.19,14.22,395964.0,13.5803,13.609,13.5708,13.5995,395964.0
2018-11-08 11:35:00,14.21,14.22,14.17,14.19,329372.0,13.5899,13.5995,13.5517,13.5708,329372.0
2018-11-08 11:40:00,14.2,14.26,14.19,14.2,980020.0,13.5803,13.6377,13.5708,13.5803,980020.0
2018-11-08 11:45:00,14.2,14.24,14.19,14.24,203152.0,13.5803,13.6186,13.5708,13.6186,203152.0
2018-11-08 11:50:00,14.25,14.25,14.19,14.19,338720.0,13.6282,13.6282,13.5708,13.5708,338720.0
2018-11-08 11:55:00,14.2,14.22,14.19,14.2,101248.0,13.5803,13.5995,13.5708,13.5803,101248.0
2018-11-08 12:00:00,14.21,14.22,14.17,14.19,332564.0,13.5899,13.5995,13.5517,13.5708,332564.0
2018-11-08 12:05:00,14.19,14.23,14.18,14.19,481940.0,13.5708,13.609,13.5612,13.5708,481940.0
2018-11-08 12:10:00,14.19,14.24,14.19,14.19,279868.0,13.5708,13.6186,13.5708,13.5708,279868.0
2018-11-08 12:15:00,14.2,14.23,14.19,14.22,147544.0,13.5803,13.609,13.5708,13.5995,147544.0
2018-11-08 12:20:00,14.22,14.23,14.21,14.22,112228.0,13.5995,13.609,13.5899,13.5995,112228.0
2018-11-08 12:25:00,14.22,14.24,14.18,14.18,190520.0,13.5995,13.6186,13.5612,13.5612,190520.0
2018-11-08 12:30:00,14.18,14.19,14.17,14.19,456536.0,13.5612,13.5708,13.5517,13.5708,456536.0
2018-11-08 12:35:00,14.19,14.21,14.19,14.21,564684.0,13.5708,13.5899,13.5708,13.5899,564684.0
2018-11-08 12:40:00,14.21,14.21,14.19,14.19,571316.0,13.5899,13.5899,13.5708,13.5708,571316.0
2018-11-08 12:45:00,14.19,14.19,14.15,14.15,294088.0,13.5708,13.5708,13.5325,13.5325,294088.0
2018-11-08 12:50:00,14.15,14.17,14.13,14.13,456024.0,13.5325,13.5517,13.5134,13.5134,456024.0
2018-11-08 12:55:00,14.13,14.16,14.13,14.13,177620.0,13.5134,13.5421,13.5134,13.5134,177620.0
2018-11-08 13:00:00,14.13,14.17,14.13,14.13,224896.0,13.5134,13.5517,13.5134,13.5134,224896.0
2018-11-08 13:05:00,14.15,14.15,14.1,14.12,300304.0,13.5325,13.5325,13.4847,13.5038,300304.0
2018-11-08 13:10:00,14.12,14.13,14.1,14.12,389648.0,13.5038,13.5134,13.4847,13.5038,389648.0
2018-11-08 13:15:00,14.13,14.13,14.11,14.12,236236.0,13.5134,13.5134,13.4943,13.5038,236236.0
2018-11-08 13:20:00,14.12,14.13,14.08,14.1,548612.0,13.5038,13.5134,13.4656,13.4847,548612.0
2018-11-08 13:25:00,14.1,14.11,14.03,14.03,539468.0,13.4847,13.4943,13.4178,13.4178,539468.0
2018-11-08 13:30:00,14.03,14.03,14.0,14.02,749132.0,13.4178,13.4178,13.3891,13.4082,749132.0
2018-11-08 13:35:00,14.02,14.05,14.02,14.03,212108.0,13.4082,13.4369,13.4082,13.4178,212108.0
2018-11-08 13:40:00,14.03,14.05,14.01,14.02,372964.0,13.4178,13.4369,13.3986,13.4082,372964.0
2018-11-08 13:45:00,14.02,14.07,14.02,14.06,478904.0,13.4082,13.456,13.4082,13.4465,478904.0
2018-11-08 13:50:00,14.06,14.08,14.05,14.07,213508.0,13.4465,13.4656,13.4369,13.456,213508.0
2018-11-08 13:55:00,14.07,14.14,14.06,14.14,561360.0,13.456,13.523,13.4465,13.523,561360.0
2018-11-08 14:00:00,14.13,14.19,13.99,14.03,1937160.0,13.5134,13.5708,13.3795,13.4178,1937160.0
2018-11-08 14:05:00,14.04,14.25,14.04,14.21,2198712.0,13.4273,13.6282,13.4273,13.5899,2198712.0
2018-11-08 14:10:00,14.21,14.23,14.18,14.21,788036.0,13.5899,13.609,13.5612,13.5899,788036.0
2018-11-08 14:15:00,14.21,14.25,14.15,14.16,683648.0,13.5899,13.6282,13.5325,13.5421,683648.0
2018-11-08 14:20:00,14.16,14.21,14.16,14.17,328048.0,13.5421,13.5899,13.5421,13.5517,328048.0
2018-11-08 14:25:00,14.17,14.17,14.07,14.08,650976.0,13.5517,13.5517,13.456,13.4656,650976.0
2018-11-08 14:30:00,14.08,14.09,14.03,14.05,691636.0,13.4656,13.4751,13.4178,13.4369,691636.0
2018-11-08 14:35:00,14.05,14.09,14.0,14.01,927156.0,13.4369,13.4751,13.3891,13.3986,927156.0
2018-11-08 14:40:00,14.0,14.02,13.93,13.95,1175320.0,13.3891,13.4082,13.3221,13.3413,1175320.0
2018-11-08 14:45:00,13.94,14.04,13.93,14.02,981476.0,13.3317,13.4273,13.3221,13.4082,981476.0
2018-11-08 14:50:00,14.02,14.05,13.97,14.01,455380.0,13.4082,13.4369,13.3604,13.3986,455380.0
2018-11-08 14:55:00,14.0,14.05,13.99,14.02,430924.0,13.3891,13.4369,13.3795,13.4082,430924.0
2018-11-08 15:00:00,14.03,14.03,13.95,13.97,624388.0,13.4178,13.4178,13.3413,13.3604,624388.0
2018-11-08 15:05:00,13.97,14.04,13.96,14.03,712888.0,13.3604,13.4273,13.3508,13.4178,712888.0
2018-11-08 15:10:00,14.04,14.04,13.96,14.01,410912.0,13.4273,13.4273,13.3508,13.3986,410912.0
2018-11-08 15:15:00,14.0,14.07,13.99,14.03,818380.0,13.3891,13.456,13.3795,13.4178,818380.0
2018-11-08 15:20:00,14.03,14.06,14.01,14.04,404688.0,13.4178,13.4465,13.3986,13.4273,404688.0
2018-11-08 15:25:00,14.04,14.04,13.97,13.97,669864.0,13.4273,13.4273,13.3604,13.3604,669864.0
2018-11-08 15:30:00,13.97,14.03,13.95,14.0,727924.0,13.3604,13.4178,13.3413,13.3891,727924.0
2018-11-08 15:35:00,14.01,14.02,13.92,13.96,791108.0,13.3986,13.4082,13.3126,13.3508,791108.0
2018-11-08 15:40:00,13.96,14.01,13.93,14.0,429896.0,13.3508,13.3986,13.3221,13.3891,429896.0
2018-11-08 15:45:00,14.0,14.06,13.98,14.06,595088.0,13.3891,13.4465,13.3699,13.4465,595088.0
2018-11-08 15:50:00,14.06,14.12,14.04,14.07,903628.0,13.4465,13.5038,13.4273,13.456,903628.0
2018-11-08 15:55:00,14.07,14.13,14.06,14.13,1215732.0,13.456,13.5134,13.4465,13.5134,1215732.0
2018-11-09 09:30:00,13.73,13.82,13.71,13.73,2786028.0,13.1309,13.2169,13.1117,13.1309,2786028.0
2018-11-09 09:35:00,13.72,13.74,13.59,13.62,2312820.0,13.1213,13.1404,12.997,13.0257,2312820.0
2018-11-09 09:40:00,13.61,13.64,13.54,13.6,1587460.0,13.0161,13.0448,12.9491,13.0065,1587460.0
2018-11-09 09:45:00,13.6,13.66,13.58,13.61,950680.0,13.0065,13.0639,12.9874,13.0161,950680.0
2018-11-09 09:50:00,13.6,13.65,13.58,13.6,832776.0,13.0065,13.0543,12.9874,13.0065,832776.0
2018-11-09 09:55:00,13.59,13.65,13.56,13.63,815644.0,12.997,13.0543,12.9683,13.0352,815644.0
2018-11-09 10:00:00,13.64,13.7,13.57,13.59,951088.0,13.0448,13.1022,12.9778,12.997,951088.0
2018-11-09 10:05:00,13.58,13.65,13.51,13.51,1205708.0,12.9874,13.0543,12.9205,12.9205,1205708.0
2018-11-09 10:10:00,13.51,13.53,13.43,13.46,2326552.0,12.9205,12.9396,12.8439,12.8726,2326552.0
2018-11-09 10:15:00,13.46,13.49,13.42,13.46,831684.0,12.8726,12.9013,12.8344,12.8726,831684.0
2018-11-09 10:20:00,13.46,13.49,13.44,13.48,667556.0,12.8726,12.9013,12.8535,12.8918,667556.0
2018-11-09 10:25:00,13.48,13.53,13.46,13.52,1051084.0,12.8918,12.9396,12.8726,12.93,1051084.0
2018-11-09 10:30:00,13.53,13.53,13.48,13.49,561580.0,12.9396,12.9396,12.8918,12.9013,561580.0
2018-11-09 10:35:00,13.5,13.62,13.5,13.62,978880.0,12.9109,13.0257,12.9109,13.0257,978880.0
2018-11-09 10:40:00,13.61,13.62,13.56,13.56,887312.0,13.0161,13.0257,12.9683,12.9683,887312.0
2018-11-09 10:45:00,13.56,13.6,13.51,13.52,1606364.0,12.9683,13.0065,12.9205,12.93,1606364.0
2018-11-09 10:50:00,13.51,13.52,13.47,13.48,714920.0,12.9205,12.93,12.8822,12.8918,714920.0
2018-11-09 10:55:00,13.47,13.5,13.45,13.48,1033244.0,12.8822,12.9109,12.8631,12.8918,1033244.0
2018-11-09 11:00:00,13.48,13.55,13.45,13.45,1480544.0,12.8918,12.9587,12.8631,12.8631,1480544.0
2018-11-09 11:05:00,13.45,13.46,13.36,13.38,1474040.0,12.8631,12.8726,12.777,12.7961,1474040.0
2018-11-09 11:10:00,13.37,13.46,13.36,13.38,759944.0,12.7866,12.8726,12.777,12.7961,759944.0
2018-11-09 11:15:00,13.38,13.43,13.37,13.38,400960.0,12.7961,12.8439,12.7866,12.7961,400960.0
2018-11-09 11:20:00,13.4,13.45,13.39,13.44,422088.0,12.8153,12.8631,12.8057,12.8535,422088.0
2018-11-09 11:25:00,13.43,13.46,13.4,13.44,447736.0,12.8439,12.8726,12.8153,12.8535,447736.0
2018-11-09 11:30:00,13.43,13.49,13.39,13.42,684236.0,12.8439,12.9013,12.8057,12.8344,684236.0
2018-11-09 11:35:00,13.42,13.46,13.37,13.46,632996.0,12.8344,12.8726,12.7866,12.8726,632996.0
2018-11-09 11:40:00,13.45,13.45,13.37,13.42,503196.0,12.8631,12.8631,12.7866,12.8344,503196.0
2018-11-09 11:45:00,13.41,13.44,13.34,13.36,724988.0,12.8248,12.8535,12.7579,12.777,724988.0
2018-11-09 11:50:00,13.36,13.36,13.31,13.35,828716.0,12.777,12.777,12.7292,12.7674,828716.0
2018-11-09 11:55:00,13.35,13.36,13.26,13.28,1228104.0,12.7674,12.777,12.6814,12.7005,1228104.0
2018-11-09 12:00:00,13.28,13.33,13.28,13.31,1396584.0,12.7005,12.7483,12.7005,12.7292,1396584.0
2018-11-09 12:05:00,13.31,13.35,13.3,13.34,533640.0,12.7292,12.7674,12.7196,12.7579,533640.0
2018-11-09 12:10:00,13.34,13.36,13.27,13.29,449560.0,12.7579,12.777,12.6909,12.7101,449560.0
2018-11-09 12:15:00,13.28,13.28,13.23,13.26,968144.0,12.7005,12.7005,12.6527,12.6814,968144.0
2018-11-09 12:20:00,13.26,13.31,13.23,13.3,686080.0,12.6814,12.7292,12.6527,12.7196,686080.0
2018-11-09 12:25:00,13.3,13.33,13.27,13.27,404080.0,12.7196,12.7483,12.6909,12.6909,404080.0
2018-11-09 12:30:00,13.26,13.33,13.25,13.3,627360.0,12.6814,12.7483,12.6718,12.7196,627360.0
2018-11-09 12:35:00,13.3,13.34,13.29,13.33,329196.0,12.7196,12.7579,12.7101,12.7483,329196.0
2018-11-09 12:40:00,13.33,13.36,13.3,13.34,293980.0,12.7483,12.777,12.7196,12.7579,293980.0
2018-11-09 12:45:00,13.34,13.37,13.31,13.36,304860.0,12.7579,12.7866,12.7292,12.777,304860.0
2018-11-09 12:50:00,13.36,13.37,13.33,13.36,218712.0,12.777,12.7866,12.7483,12.777,218712.0
2018-11-09 12:55:00,13.34,13.34,13.29,13.29,408308.0,12.7579,12.7579,12.7101,12.7101,408308.0
2018-11-09 13:00:00,13.29,13.31,13.25,13.3,517616.0,12.7101,12.7292,12.6718,12.7196,517616.0
2018-11-09 13:05:00,13.3,13.35,13.3,13.34,268632.0,12.7196,12.7674,12.7196,12.7579,268632.0
2018-11-09 13:10:00,13.35,13.35,13.27,13.28,381308.0,12.7674,12.7674,12.6909,12.7005,381308.0
2018-11-09 13:15:00,13.28,13.28,13.23,13.24,753456.0,12.7005,12.7005,12.6527,12.6622,753456.0
2018-11-09 13:20:00,13.24,13.26,13.21,13.25,657296.0,12.6622,12.6814,12.6335,12.6718,657296.0
2018-11-09 13:25:00,13.24,13.25,13.21,13.25,431932.0,12.6622,12.6718,12.6335,12.6718,431932.0
2018-11-09 13:30:00,13.25,13.25,13.18,13.19,813504.0,12.6718,12.6718,12.6049,12.6144,813504.0
2018-11-09 13:35:00,13.19,13.22,13.17,13.18,554228.0,12.6144,12.6431,12.5953,12.6049,554228.0
2018-11-09 13:40:00,13.18,13.23,13.17,13.2,584876.0,12.6049,12.6527,12.5953,12.624,584876.0
2018-11-09 13:45:00,13.2,13.2,13.15,13.16,613588.0,12.624,12.624,12.5762,12.5857,613588.0
2018-11-09 13:50:00,13.16,13.17,13.15,13.16,328308.0,12.5857,12.5953,12.5762,12.5857,328308.0
2018-11-09 13:55:00,13.16,13.21,13.16,13.18,580512.0,12.5857,12.6335,12.5857,12.6049,580512.0
2018-11-09 14:00:00,13.17,13.23,13.17,13.22,378984.0,12.5953,12.6527,12.5953,12.6431,378984.0
2018-11-09 14:05:00,13.22,13.23,13.14,13.14,435920.0,12.6431,12.6527,12.5666,12.5666,435920.0
2018-11-09 14:10:00,13.14,13.15,13.1,13.14,1292392.0,12.5666,12.5762,12.5283,12.5666,1292392.0
2018-11-09 14:15:00,13.13,13.14,13.09,13.09,402332.0,12.557,12.5666,12.5188,12.5188,402332.0
2018-11-09 14:20:00,13.1,13.12,13.07,13.11,796140.0,12.5283,12.5475,12.4997,12.5379,796140.0
2018-11-09 14:25:00,13.11,13.14,13.1,13.1,373676.0,12.5379,12.5666,12.5283,12.5283,373676.0
2018-11-09 14:30:00,13.1,13.22,13.1,13.22,470836.0,12.5283,12.6431,12.5283,12.6431,470836.0
2018-11-09 14:35:00,13.22,13.25,13.19,13.25,691688.0,12.6431,12.6718,12.6144,12.6718,691688.0
2018-11-09 14:40:00,13.25,13.31,13.24,13.24,1109740.0,12.6718,12.7292,12.6622,12.6622,1109740.0
2018-11-09 14:45:00,13.25,13.31,13.24,13.27,671884.0,12.6718,12.7292,12.6622,12.6909,671884.0
2018-11-09 14:50:00,13.27,13.37,13.27,13.35,965804.0,12.6909,12.7866,12.6909,12.7674,965804.0
2018-11-09 14:55:00,13.35,13.41,13.34,13.34,1850444.0,12.7674,12.8248,12.7579,12.7579,1850444.0
2018-11-09 15:00:00,13.35,13.4,13.33,13.37,453604.0,12.7674,12.8153,12.7483,12.7866,453604.0
2018-11-09 15:05:00,13.37,13.4,13.33,13.39,884928.0,12.7866,12.8153,12.7483,12.8057,884928.0
2018-11-09 15:10:00,13.39,13.44,13.34,13.43,760244.0,12.8057,12.8535,12.7579,12.8439,760244.0
2018-11-09 15:15:00,13.43,13.47,13.38,13.42,655932.0,12.8439,12.8822,12.7961,12.8344,655932.0
2018-11-09 15:20:00,13.43,13.5,13.39,13.47,989832.0,12.8439,12.9109,12.8057,12.8822,989832.0
2018-11-09 15:25:00,13.48,13.49,13.45,13.46,1157376.0,12.8918,12.9013,12.8631,12.8726,1157376.0
2018-11-09 15:30:00,13.46,13.5,13.43,13.45,749752.0,12.8726,12.9109,12.8439,12.8631,749752.0
2018-11-09 15:35:00,13.45,13.49,13.43,13.46,996768.0,12.8631,12.9013,12.8439,12.8726,996768.0
2018-11-09 15:40:00,13.45,13.53,13.45,13.52,799656.0,12.8631,12.9396,12.8631,12.93,799656.0
2018-11-09 15:45:00,13.52,13.54,13.44,13.45,999532.0,12.93,12.9491,12.8535,12.8631,999532.0
2018-11-09 15:50:00,13.45,13.48,13.42,13.47,946480.0,12.8631,12.8918,12.8344,12.8822,946480.0
2018-11-09 15:55:00,13.48,13.49,13.4,13.41,1328592.0,12.8918,12.9013,12.8153,12.8248,1328592.0
2018-11-12 09:30:00,13.13,13.2,12.9,12.9,3336908.0,12.557,12.624,12.3371,12.3371,3336908.0
2018-11-12 09:35:00,12.9,12.91,12.76,12.79,2215572.0,12.3371,12.3466,12.2032,12.2319,2215572.0
2018-11-12 09:40:00,12.78,12.81,12.74,12.8,1602164.0,12.2223,12.251,12.1841,12.2414,1602164.0
2018-11-12 09:45:00,12.81,12.84,12.73,12.79,1106300.0,12.251,12.2797,12.1745,12.2319,1106300.0
2018-11-12 09:50:00,12.79,12.79,12.71,12.74,1301524.0,12.2319,12.2319,12.1554,12.1841,1301524.0
2018-11-12 09:55:00,12.74,12.79,12.72,12.74,1300808.0,12.1841,12.2319,12.1649,12.1841,1300808.0
2018-11-12 10:00:00,12.74,12.74,12.64,12.65,1588064.0,12.1841,12.1841,12.0884,12.098,1588064.0
2018-11-12 10:05:00,12.64,12.73,12.63,12.69,1167008.0,12.0884,12.1745,12.0789,12.1362,1167008.0
2018-11-12 10:10:00,12.69,12.73,12.65,12.68,541252.0,12.1362,12.1745,12.098,12.1267,541252.0
2018-11-12 10:15:00,12.67,12.74,12.66,12.66,758340.0,12.1171,12.1841,12.1076,12.1076,758340.0
2018-11-12 10:20:00,12.66,12.78,12.62,12.76,1731640.0,12.1076,12.2223,12.0693,12.2032,1731640.0
2018-11-12 10:25:00,12.76,12.79,12.72,12.73,1024968.0,12.2032,12.2319,12.1649,12.1745,1024968.0
2018-11-12 10:30:00,12.73,12.74,12.62,12.66,791508.0,12.1745,12.1841,12.0693,12.1076,791508.0
2018-11-12 10:35:00,12.66,12.7,12.59,12.61,931136.0,12.1076,12.1458,12.0406,12.0597,931136.0
2018-11-12 10:40:00,12.61,12.61,12.53,12.54,1053596.0,12.0597,12.0597,11.9832,11.9928,1053596.0
2018-11-12 10:45:00,12.53,12.54,12.49,12.52,1702404.0,11.9832,11.9928,11.945,11.9737,1702404.0
2018-11-12 10:50:00,12.51,12.54,12.47,12.47,1049444.0,11.9641,11.9928,11.9258,11.9258,1049444.0
2018-11-12 10:55:00,12.47,12.48,12.41,12.43,1057644.0,11.9258,11.9354,11.8685,11.8876,1057644.0
2018-11-12 11:00:00,12.43,12.43,12.35,12.39,1301848.0,11.8876,11.8876,11.8111,11.8493,1301848.0
2018-11-12 11:05:00,12.39,12.43,12.36,12.41,951532.0,11.8493,11.8876,11.8206,11.8685,951532.0
2018-11-12 11:10:00,12.41,12.42,12.32,12.33,879996.0,11.8685,11.878,11.7824,11.792,879996.0
2018-11-12 11:15:00,12.32,12.32,12.19,12.2,2247224.0,11.7824,11.7824,11.6581,11.6676,2247224.0
2018-11-12 11:20:00,12.2,12.28,12.16,12.26,1183760.0,11.6676,11.7441,11.6294,11.725,1183760.0
2018-11-12 11:25:00,12.26,12.27,12.19,12.2,589504.0,11.725,11.7346,11.6581,11.6676,589504.0
2018-11-12 11:30:00,12.19,12.25,12.15,12.22,1003324.0,11.6581,11.7154,11.6198,11.6868,1003324.0
2018-11-12 11:35:00,12.22,12.32,12.22,12.32,901532.0,11.6868,11.7824,11.6868,11.7824,901532.0
2018-11-12 11:40:00,12.32,12.38,12.31,12.31,1108352.0,11.7824,11.8398,11.7728,11.7728,1108352.0
2018-11-12 11:45:00,12.3,12.38,12.3,12.34,575676.0,11.7633,11.8398,11.7633,11.8015,575676.0
2018-11-12 11:50:00,12.35,12.39,12.24,12.36,1213360.0,11.8111,11.8493,11.7059,11.8206,1213360.0
2018-11-12 11:55:00,12.36,12.42,12.36,12.41,840880.0,11.8206,11.878,11.8206,11.8685,840880.0
2018-11-12 12:00:00,12.41,12.48,12.41,12.47,914440.0,11.8685,11.9354,11.8685,11.9258,914440.0
2018-11-12 12:05:00,12.47,12.56,12.47,12.54,1004512.0,11.9258,12.0119,11.9258,11.9928,1004512.0
2018-11-12 12:10:00,12.55,12.55,12.47,12.49,842784.0,12.0024,12.0024,11.9258,11.945,842784.0
2018-11-12 12:15:00,12.49,12.55,12.46,12.49,433252.0,11.945,12.0024,11.9163,11.945,433252.0
2018-11-12 12:20:00,12.49,12.53,12.47,12.5,397024.0,11.945,11.9832,11.9258,11.9545,397024.0
2018-11-12 12:25:00,12.49,12.53,12.43,12.45,606996.0,11.945,11.9832,11.8876,11.9067,606996.0
2018-11-12 12:30:00,12.45,12.46,12.38,12.38,602388.0,11.9067,11.9163,11.8398,11.8398,602388.0
2018-11-12 12:35:00,12.38,12.47,12.38,12.45,361936.0,11.8398,11.9258,11.8398,11.9067,361936.0
2018-11-12 12:40:00,12.45,12.49,12.42,12.47,472096.0,11.9067,11.945,11.878,11.9258,472096.0
2018-11-12 12:45:00,12.44,12.45,12.42,12.44,319644.0,11.8972,11.9067,11.878,11.8972,319644.0
2018-11-12 12:50:00,12.44,12.45,12.39,12.4,332044.0,11.8972,11.9067,11.8493,11.8589,332044.0
2018-11-12 12:55:00,12.4,12.45,12.37,12.38,494576.0,11.8589,11.9067,11.8302,11.8398,494576.0
2018-11-12 13:00:00,12.38,12.4,12.35,12.36,338988.0,11.8398,11.8589,11.8111,11.8206,338988.0
2018-11-12 13:05:00,12.37,12.38,12.3,12.35,497456.0,11.8302,11.8398,11.7633,11.8111,497456.0
2018-11-12 13:10:00,12.35,12.36,12.27,12.27,432104.0,11.8111,11.8206,11.7346,11.7346,432104.0
2018-11-12 13:15:00,12.28,12.32,12.26,12.28,557776.0,11.7441,11.7824,11.725,11.7441,557776.0
2018-11-12 13:20:00,12.28,12.33,12.27,12.31,274480.0,11.7441,11.792,11.7346,11.7728,274480.0
2018-11-12 13:25:00,12.31,12.41,12.31,12.38,710832.0,11.7728,11.8685,11.7728,11.8398,710832.0
2018-11-12 13:30:00,12.38,12.38,12.33,12.38,435856.0,11.8398,11.8398,11.792,11.8398,435856.0
2018-11-12 13:35:00,12.38,12.38,12.34,12.34,299860.0,11.8398,11.8398,11.8015,11.8015,299860.0
2018-11-12 13:40:00,12.34,12.37,12.28,12.28,338064.0,11.8015,11.8302,11.7441,11.7441,338064.0
2018-11-12 13:45:00,12.28,12.32,12.22,12.29,832164.0,11.7441,11.7824,11.6868,11.7537,832164.0
2018-11-12 13:50:00,12.3,12.48,12.29,12.43,1083248.0,11.7633,11.9354,11.7537,11.8876,1083248.0
2018-11-12 13:55:00,12.43,12.46,12.4,12.41,425372.0,11.8876,11.9163,11.8589,11.8685,425372.0
2018-11-12 14:00:00,12.41,12.49,12.37,12.47,533476.0,11.8685,11.945,11.8302,11.9258,533476.0
2018-11-12 14:05:00,12.47,12.48,12.44,12.46,355268.0,11.9258,11.9354,11.8972,11.9163,355268.0
2018-11-12 14:10:00,12.47,12.54,12.45,12.51,938924.0,11.9258,11.9928,11.9067,11.9641,938924.0
2018-11-12 14:15:00,12.51,12.62,12.49,12.59,1053492.0,11.9641,12.0693,11.945,12.0406,1053492.0
2018-11-12 14:20:00,12.59,12.6,12.54,12.56,646152.0,12.0406,12.0502,11.9928,12.0119,646152.0
2018-11-12 14:25:00,12.56,12.56,12.45,12.46,509900.0,12.0119,12.0119,11.9067,11.9163,509900.0
2018-11-12 14:30:00,12.46,12.51,12.46,12.5,420204.0,11.9163,11.9641,11.9163,11.9545,420204.0
2018-11-12 14:35:00,12.5,12.52,12.37,12.41,1090496.0,11.9545,11.9737,11.8302,11.8685,1090496.0
2018-11-12 14:40:00,12.41,12.53,12.4,12.51,571916.0,11.8685,11.9832,11.8589,11.9641,571916.0
2018-11-12 14:45:00,12.51,12.61,12.51,12.57,865400.0,11.9641,12.0597,11.9641,12.0215,865400.0
2018-11-12 14:50:00,12.57,12.58,12.47,12.48,521900.0,12.0215,12.031,11.9258,11.9354,521900.0
2018-11-12 14:55:00,12.48,12.48,12.38,12.38,593620.0,11.9354,11.9354,11.8398,11.8398,593620.0
2018-11-12 15:00:00,12.39,12.43,12.36,12.37,1217928.0,11.8493,11.8876,11.8206,11.8302,1217928.0
2018-11-12 15:05:00,12.36,12.36,12.3,12.33,525780.0,11.8206,11.8206,11.7633,11.792,525780.0
2018-11-12 15:10:00,12.33,12.37,12.27,12.35,934592.0,11.792,11.8302,11.7346,11.8111,934592.0
2018-11-12 15:15:00,12.35,12.4,12.31,12.4,1037672.0,11.8111,11.8589,11.7728,11.8589,1037672.0
2018-11-12 15:20:00,12.4,12.48,12.37,12.42,827024.0,11.8589,11.9354,11.8302,11.878,827024.0
2018-11-12 15:25:00,12.43,12.44,12.38,12.4,758120.0,11.8876,11.8972,11.8398,11.8589,758120.0
2018-11-12 15:30:00,12.4,12.4,12.29,12.31,937220.0,11.8589,11.8589,11.7537,11.7728,937220.0
2018-11-12 15:35:00,12.31,12.35,12.3,12.33,548520.0,11.7728,11.8111,11.7633,11.792,548520.0
2018-11-12 15:40:00,12.31,12.4,12.26,12.35,992892.0,11.7728,11.8589,11.725,11.8111,992892.0
2018-11-12 15:45:00,12.35,12.41,12.29,12.3,814584.0,11.8111,11.8685,11.7537,11.7633,814584.0
2018-11-12 15:50:00,12.31,12.31,12.16,12.18,2084548.0,11.7728,11.7728,11.6294,11.6485,2084548.0
2018-11-12 15:55:00,12.18,12.24,12.17,12.22,2798800.0,11.6485,11.7059,11.6389,11.6868,2798800.0
2018-11-13 09:30:00,12.37,12.63,12.36,12.59,4179848.0,11.8302,12.0789,11.8206,12.0406,4179848.0
2018-11-13 09:35:00,12.59,12.66,12.56,12.66,2233672.0,12.0406,12.1076,12.0119,12.1076,2233672.0
2018-11-13 09:40:00,12.66,12.66,12.43,12.46,1826948.0,12.1076,12.1076,11.8876,11.9163,1826948.0
2018-11-13 09:45:00,12.46,12.61,12.45,12.5,1431216.0,11.9163,12.0597,11.9067,11.9545,1431216.0
2018-11-13 09:50:00,12.51,12.52,12.41,12.47,1370160.0,11.9641,11.9737,11.8685,11.9258,1370160.0
2018-11-13 09:55:00,12.47,12.47,12.34,12.34,1118864.0,11.9258,11.9258,11.8015,11.8015,1118864.0
2018-11-13 10:00:00,12.34,12.34,12.2,12.27,2115904.0,11.8015,11.8015,11.6676,11.7346,2115904.0
2018-11-13 10:05:00,12.28,12.49,12.24,12.47,2490508.0,11.7441,11.945,11.7059,11.9258,2490508.0
2018-11-13 10:10:00,12.46,12.48,12.41,12.45,817500.0,11.9163,11.9354,11.8685,11.9067,817500.0
2018-11-13 10:15:00,12.44,12.52,12.42,12.47,1058804.0,11.8972,11.9737,11.878,11.9258,1058804.0
2018-11-13 10:20:00,12.48,12.48,12.26,12.28,1138328.0,11.9354,11.9354,11.725,11.7441,1138328.0
2018-11-13 10:25:00,12.26,12.35,12.22,12.24,1224984.0,11.725,11.8111,11.6868,11.7059,1224984.0
2018-11-13 10:30:00,12.23,12.4,12.21,12.39,1523724.0,11.6963,11.8589,11.6772,11.8493,1523724.0
2018-11-13 10:35:00,12.39,12.46,12.34,12.4,865096.0,11.8493,11.9163,11.8015,11.8589,865096.0
2018-11-13 10:40:00,12.41,12.53,12.34,12.44,1471824.0,11.8685,11.9832,11.8015,11.8972,1471824.0
2018-11-13 10:45:00,12.44,12.52,12.43,12.43,602648.0,11.8972,11.9737,11.8876,11.8876,602648.0
2018-11-13 10:50:00,12.44,12.51,12.4,12.47,1149308.0,11.8972,11.9641,11.8589,11.9258,1149308.0
2018-11-13 10:55:00,12.47,12.59,12.47,12.56,2005980.0,11.9258,12.0406,11.9258,12.0119,2005980.0
2018-11-13 11:00:00,12.56,12.8,12.56,12.77,3449000.0,12.0119,12.2414,12.0119,12.2128,3449000.0
2018-11-13 11:05:00,12.77,12.8,12.72,12.73,1726976.0,12.2128,12.2414,12.1649,12.1745,1726976.0
2018-11-13 11:10:00,12.72,12.81,12.72,12.79,1230436.0,12.1649,12.251,12.1649,12.2319,1230436.0
2018-11-13 11:15:00,12.78,12.88,12.73,12.86,1083632.0,12.2223,12.3179,12.1745,12.2988,1083632.0
2018-11-13 11:20:00,12.87,12.87,12.7,12.7,1279392.0,12.3084,12.3084,12.1458,12.1458,1279392.0
2018-11-13 11:25:00,12.7,12.75,12.7,12.71,594256.0,12.1458,12.1936,12.1458,12.1554,594256.0
2018-11-13 11:30:00,12.71,12.72,12.67,12.7,508372.0,12.1554,12.1649,12.1171,12.1458,508372.0
2018-11-13 11:35:00,12.69,12.74,12.59,12.62,1032340.0,12.1362,12.1841,12.0406,12.0693,1032340.0
2018-11-13 11:40:00,12.61,12.65,12.6,12.65,435508.0,12.0597,12.098,12.0502,12.098,435508.0
2018-11-13 11:45:00,12.65,12.67,12.61,12.67,450576.0,12.098,12.1171,12.0597,12.1171,450576.0
2018-11-13 11:50:00,12.67,12.7,12.58,12.59,634068.0,12.1171,12.1458,12.031,12.0406,634068.0
2018-11-13 11:55:00,12.58,12.62,12.56,12.59,344540.0,12.031,12.0693,12.0119,12.0406,344540.0
2018-11-13 12:00:00,12.6,12.65,12.59,12.63,510580.0,12.0502,12.098,12.0406,12.0789,510580.0
2018-11-13 12:05:00,12.63,12.63,12.51,12.54,870676.0,12.0789,12.0789,11.9641,11.9928,870676.0
2018-11-13 12:10:00,12.54,12.62,12.5,12.61,660116.0,11.9928,12.0693,11.9545,12.0597,660116.0
2018-11-13 12:15:00,12.6,12.62,12.55,12.58,400328.0,12.0502,12.0693,12.0024,12.031,400328.0
2018-11-13 12:20:00,12.59,12.61,12.55,12.59,322984.0,12.0406,12.0597,12.0024,12.0406,322984.0
2018-11-13 12:25:00,12.59,12.65,12.58,12.58,653756.0,12.0406,12.098,12.031,12.031,653756.0
2018-11-13 12:30:00,12.58,12.58,12.51,12.53,372848.0,12.031,12.031,11.9641,11.9832,372848.0
2018-11-13 12:35:00,12.53,12.53,12.45,12.46,925400.0,11.9832,11.9832,11.9067,11.9163,925400.0
2018-11-13 12:40:00,12.47,12.47,12.35,12.4,930864.0,11.9258,11.9258,11.8111,11.8589,930864.0
2018-11-13 12:45:00,12.39,12.43,12.38,12.41,432656.0,11.8493,11.8876,11.8398,11.8685,432656.0
2018-11-13 12:50:00,12.41,12.46,12.39,12.43,416684.0,11.8685,11.9163,11.8493,11.8876,416684.0
2018-11-13 12:55:00,12.43,12.44,12.39,12.41,251804.0,11.8876,11.8972,11.8493,11.8685,251804.0
2018-11-13 13:00:00,12.41,12.49,12.41,12.47,345652.0,11.8685,11.945,11.8685,11.9258,345652.0
2018-11-13 13:05:00,12.47,12.48,12.41,12.43,310108.0,11.9258,11.9354,11.8685,11.8876,310108.0
2018-11-13 13:10:00,12.43,12.46,12.33,12.36,617612.0,11.8876,11.9163,11.792,11.8206,617612.0
2018-11-13 13:15:00,12.35,12.4,12.35,12.38,384012.0,11.8111,11.8589,11.8111,11.8398,384012.0
2018-11-13 13:20:00,12.39,12.46,12.39,12.45,334040.0,11.8493,11.9163,11.8493,11.9067,334040.0
2018-11-13 13:25:00,12.45,12.45,12.35,12.4,973176.0,11.9067,11.9067,11.8111,11.8589,973176.0
2018-11-13 13:30:00,12.4,12.51,12.39,12.49,1224900.0,11.8589,11.9641,11.8493,11.945,1224900.0
2018-11-13 13:35:00,12.49,12.56,12.49,12.56,713260.0,11.945,12.0119,11.945,12.0119,713260.0
2018-11-13 13:40:00,12.56,12.56,12.49,12.49,552628.0,12.0119,12.0119,11.945,11.945,552628.0
2018-11-13 13:45:00,12.49,12.53,12.4,12.43,706208.0,11.945,11.9832,11.8589,11.8876,706208.0
2018-11-13 13:50:00,12.43,12.47,12.4,12.45,482624.0,11.8876,11.9258,11.8589,11.9067,482624.0
2018-11-13 13:55:00,12.46,12.47,12.39,12.41,403196.0,11.9163,11.9258,11.8493,11.8685,403196.0
2018-11-13 14:00:00,12.41,12.42,12.34,12.36,724028.0,11.8685,11.878,11.8015,11.8206,724028.0
2018-11-13 14:05:00,12.35,12.39,12.31,12.34,526172.0,11.8111,11.8493,11.7728,11.8015,526172.0
2018-11-13 14:10:00,12.34,12.38,12.29,12.3,576104.0,11.8015,11.8398,11.7537,11.7633,576104.0
2018-11-13 14:15:00,12.29,12.3,12.23,12.26,1414148.0,11.7537,11.7633,11.6963,11.725,1414148.0
2018-11-13 14:20:00,12.26,12.27,12.17,12.23,1148200.0,11.725,11.7346,11.6389,11.6963,1148200.0
2018-11-13 14:25:00,12.23,12.29,12.21,12.29,661824.0,11.6963,11.7537,11.6772,11.7537,661824.0
2018-11-13 14:30:00,12.29,12.3,12.25,12.3,763068.0,11.7537,11.7633,11.7154,11.7633,763068.0
2018-11-13 14:35:00,12.3,12.36,12.3,12.32,432820.0,11.7633,11.8206,11.7633,11.7824,432820.0
2018-11-13 14:40:00,12.32,12.32,12.17,12.19,849800.0,11.7824,11.7824,11.6389,11.6581,849800.0
2018-11-13 14:45:00,12.18,12.25,12.13,12.24,695856.0,11.6485,11.7154,11.6007,11.7059,695856.0
2018-11-13 14:50:00,12.23,12.28,12.2,12.27,361796.0,11.6963,11.7441,11.6676,11.7346,361796.0
2018-11-13 14:55:00,12.27,12.31,12.22,12.24,644932.0,11.7346,11.7728,11.6868,11.7059,644932.0
2018-11-13 15:00:00,12.24,12.37,12.2,12.33,942004.0,11.7059,11.8302,11.6676,11.792,942004.0
2018-11-13 15:05:00,12.33,12.33,12.22,12.29,499512.0,11.792,11.792,11.6868,11.7537,499512.0
2018-11-13 15:10:00,12.29,12.31,12.23,12.26,406300.0,11.7537,11.7728,11.6963,11.725,406300.0
2018-11-13 15:15:00,12.25,12.28,12.15,12.21,681420.0,11.7154,11.7441,11.6198,11.6772,681420.0
2018-11-13 15:20:00,12.22,12.23,12.13,12.17,909432.0,11.6868,11.6963,11.6007,11.6389,909432.0
2018-11-13 15:25:00,12.17,12.27,12.16,12.21,550508.0,11.6389,11.7346,11.6294,11.6772,550508.0
2018-11-13 15:30:00,12.2,12.25,12.12,12.13,940648.0,11.6676,11.7154,11.5911,11.6007,940648.0
2018-11-13 15:35:00,12.12,12.27,12.11,12.22,697476.0,11.5911,11.7346,11.5816,11.6868,697476.0
2018-11-13 15:40:00,12.21,12.25,12.2,12.25,499712.0,11.6772,11.7154,11.6676,11.7154,499712.0
2018-11-13 15:45:00,12.24,12.3,12.22,12.29,685224.0,11.7059,11.7633,11.6868,11.7537,685224.0
2018-11-13 15:50:00,12.3,12.32,12.28,12.31,697260.0,11.7633,11.7824,11.7441,11.7728,697260.0
2018-11-13 15:55:00,12.31,12.31,12.21,12.22,678104.0,11.7728,11.7728,11.6772,11.6868,678104.0
2018-11-14 09:30:00,12.57,12.67,12.52,12.55,3489500.0,12.0215,12.1171,11.9737,12.0024,3489500.0
2018-11-14 09:35:00,12.56,12.68,12.47,12.54,2376060.0,12.0119,12.1267,11.9258,11.9928,2376060.0
2018-11-14 09:40:00,12.54,12.65,12.52,12.65,1735964.0,11.9928,12.098,11.9737,12.098,1735964.0
2018-11-14 09:45:00,12.65,12.71,12.54,12.58,1343708.0,12.098,12.1554,11.9928,12.031,1343708.0
2018-11-14 09:50:00,12.59,12.62,12.42,12.47,1412528.0,12.0406,12.0693,11.878,11.9258,1412528.0
2018-11-14 09:55:00,12.47,12.55,12.43,12.5,1426104.0,11.9258,12.0024,11.8876,11.9545,1426104.0
2018-11-14 10:00:00,12.49,12.51,12.39,12.43,1095120.0,11.945,11.9641,11.8493,11.8876,1095120.0
2018-11-14 10:05:00,12.43,12.48,12.38,12.38,1035452.0,11.8876,11.9354,11.8398,11.8398,1035452.0
2018-11-14 10:10:00,12.38,12.4,12.33,12.34,1327480.0,11.8398,11.8589,11.792,11.8015,1327480.0
2018-11-14 10:15:00,12.33,12.33,12.25,12.27,1508284.0,11.792,11.792,11.7154,11.7346,1508284.0
2018-11-14 10:20:00,12.27,12.29,12.22,12.26,1212964.0,11.7346,11.7537,11.6868,11.725,1212964.0
2018-11-14 10:25:00,12.25,12.31,12.18,12.29,1106328.0,11.7154,11.7728,11.6485,11.7537,1106328.0
2018-11-14 10:30:00,12.29,12.34,12.24,12.29,864540.0,11.7537,11.8015,11.7059,11.7537,864540.0
2018-11-14 10:35:00,12.29,12.35,12.29,12.31,496452.0,11.7537,11.8111,11.7537,11.7728,496452.0
2018-11-14 10:40:00,12.31,12.34,12.24,12.31,670076.0,11.7728,11.8015,11.7059,11.7728,670076.0
2018-11-14 10:45:00,12.31,12.38,12.26,12.3,1162712.0,11.7728,11.8398,11.725,11.7633,1162712.0
2018-11-14 10:50:00,12.3,12.34,12.13,12.15,2133632.0,11.7633,11.8015,11.6007,11.6198,2133632.0
2018-11-14 10:55:00,12.14,12.24,12.13,12.22,727740.0,11.6102,11.7059,11.6007,11.6868,727740.0
2018-11-14 11:00:00,12.22,12.22,12.08,12.09,1223256.0,11.6868,11.6868,11.5529,11.5624,1223256.0
2018-11-14 11:05:00,12.08,12.12,12.04,12.05,1605708.0,11.5529,11.5911,11.5146,11.5242,1605708.0
2018-11-14 11:10:00,12.04,12.11,12.03,12.04,963196.0,11.5146,11.5816,11.505,11.5146,963196.0
2018-11-14 11:15:00,12.04,12.12,12.02,12.07,868892.0,11.5146,11.5911,11.4955,11.5433,868892.0
2018-11-14 11:20:00,12.07,12.13,12.03,12.05,899812.0,11.5433,11.6007,11.505,11.5242,899812.0
2018-11-14 11:25:00,12.05,12.09,11.99,12.06,1009844.0,11.5242,11.5624,11.4668,11.5337,1009844.0
2018-11-14 11:30:00,12.06,12.09,12.01,12.08,690100.0,11.5337,11.5624,11.4859,11.5529,690100.0
2018-11-14 11:35:00,12.06,12.07,11.97,11.99,823928.0,11.5337,11.5433,11.4477,11.4668,823928.0
2018-11-14 11:40:00,11.99,12.01,11.95,11.99,1090924.0,11.4668,11.4859,11.4285,11.4668,1090924.0
2018-11-14 11:45:00,12.0,12.03,11.97,12.01,406496.0,11.4764,11.505,11.4477,11.4859,406496.0
2018-11-14 11:50:00,12.0,12.06,11.97,12.04,1028240.0,11.4764,11.5337,11.4477,11.5146,1028240.0
2018-11-14 11:55:00,12.03,12.13,12.02,12.13,1528676.0,11.505,11.6007,11.4955,11.6007,1528676.0
2018-11-14 12:00:00,12.13,12.15,12.05,12.06,869504.0,11.6007,11.6198,11.5242,11.5337,869504.0
2018-11-14 12:05:00,12.04,12.06,11.99,11.99,542204.0,11.5146,11.5337,11.4668,11.4668,542204.0
2018-11-14 12:10:00,11.99,12.01,11.91,11.94,1015916.0,11.4668,11.4859,11.3903,11.419,1015916.0
2018-11-14 12:15:00,11.93,12.08,11.93,12.06,613768.0,11.4094,11.5529,11.4094,11.5337,613768.0
2018-11-14 12:20:00,12.07,12.17,12.07,12.12,1427292.0,11.5433,11.6389,11.5433,11.5911,1427292.0
2018-11-14 12:25:00,12.12,12.17,12.1,12.12,436232.0,11.5911,11.6389,11.572,11.5911,436232.0
2018-11-14 12:30:00,12.12,12.12,12.03,12.04,464032.0,11.5911,11.5911,11.505,11.5146,464032.0
2018-11-14 12:35:00,12.05,12.05,11.91,11.98,1195536.0,11.5242,11.5242,11.3903,11.4572,1195536.0
2018-11-14 12:40:00,11.99,11.99,11.93,11.97,502160.0,11.4668,11.4668,11.4094,11.4477,502160.0
2018-11-14 12:45:00,11.96,12.04,11.95,12.02,518844.0,11.4381,11.5146,11.4285,11.4955,518844.0
2018-11-14 12:50:00,12.0,12.08,11.97,12.0,621692.0,11.4764,11.5529,11.4477,11.4764,621692.0
2018-11-14 12:55:00,12.0,12.04,11.89,11.93,1093744.0,11.4764,11.5146,11.3712,11.4094,1093744.0
2018-11-14 13:00:00,11.92,12.02,11.89,12.02,664488.0,11.3998,11.4955,11.3712,11.4955,664488.0
2018-11-14 13:05:00,12.0,12.05,11.96,11.97,447600.0,11.4764,11.5242,11.4381,11.4477,447600.0
2018-11-14 13:10:00,11.98,12.02,11.87,11.97,790708.0,11.4572,11.4955,11.352,11.4477,790708.0
2018-11-14 13:15:00,11.96,12.07,11.96,12.05,795600.0,11.4381,11.5433,11.4381,11.5242,795600.0
2018-11-14 13:20:00,12.05,12.08,11.98,11.99,426196.0,11.5242,11.5529,11.4572,11.4668,426196.0
2018-11-14 13:25:00,12.01,12.04,11.96,12.02,214592.0,11.4859,11.5146,11.4381,11.4955,214592.0
2018-11-14 13:30:00,12.01,12.05,11.95,11.98,479628.0,11.4859,11.5242,11.4285,11.4572,479628.0
2018-11-14 13:35:00,11.97,12.02,11.94,11.98,281732.0,11.4477,11.4955,11.419,11.4572,281732.0
2018-11-14 13:40:00,11.97,11.97,11.82,11.83,848516.0,11.4477,11.4477,11.3042,11.3138,848516.0
2018-11-14 13:45:00,11.83,11.88,11.83,11.86,530748.0,11.3138,11.3616,11.3138,11.3425,530748.0
2018-11-14 13:50:00,11.84,11.88,11.83,11.87,404956.0,11.3233,11.3616,11.3138,11.352,404956.0
2018-11-14 13:55:00,11.87,11.93,11.86,11.91,530656.0,11.352,11.4094,11.3425,11.3903,530656.0
2018-11-14 14:00:00,11.89,11.9,11.76,11.76,1097456.0,11.3712,11.3807,11.2468,11.2468,1097456.0
2018-11-14 14:05:00,11.76,11.81,11.72,11.81,1257144.0,11.2468,11.2946,11.2086,11.2946,1257144.0
2018-11-14 14:10:00,11.81,11.87,11.78,11.86,632360.0,11.2946,11.352,11.266,11.3425,632360.0
2018-11-14 14:15:00,11.86,12.03,11.86,11.98,1725888.0,11.3425,11.505,11.3425,11.4572,1725888.0
2018-11-14 14:20:00,11.97,12.05,11.96,12.01,780936.0,11.4477,11.5242,11.4381,11.4859,780936.0
2018-11-14 14:25:00,12.0,12.01,11.92,11.94,577700.0,11.4764,11.4859,11.3998,11.419,577700.0
2018-11-14 14:30:00,11.93,12.0,11.88,11.96,519648.0,11.4094,11.4764,11.3616,11.4381,519648.0
2018-11-14 14:35:00,11.95,12.05,11.94,11.99,733776.0,11.4285,11.5242,11.419,11.4668,733776.0
2018-11-14 14:40:00,11.98,12.0,11.9,11.93,567728.0,11.4572,11.4764,11.3807,11.4094,567728.0
2018-11-14 14:45:00,11.93,12.0,11.91,11.99,423344.0,11.4094,11.4764,11.3903,11.4668,423344.0
2018-11-14 14:50:00,11.99,12.11,11.98,12.09,802608.0,11.4668,11.5816,11.4572,11.5624,802608.0
2018-11-14 14:55:00,12.11,12.19,12.1,12.18,1476952.0,11.5816,11.6581,11.572,11.6485,1476952.0
2018-11-14 15:00:00,12.18,12.22,12.11,12.17,1407376.0,11.6485,11.6868,11.5816,11.6389,1407376.0
2018-11-14 15:05:00,12.18,12.3,12.17,12.26,1447964.0,11.6485,11.7633,11.6389,11.725,1447964.0
2018-11-14 15:10:00,12.26,12.27,12.21,12.24,639256.0,11.725,11.7346,11.6772,11.7059,639256.0
2018-11-14 15:15:00,12.25,12.28,12.21,12.25,511652.0,11.7154,11.7441,11.6772,11.7154,511652.0
2018-11-14 15:20:00,12.25,12.25,12.16,12.2,589708.0,11.7154,11.7154,11.6294,11.6676,589708.0
2018-11-14 15:25:00,12.2,12.2,12.12,12.17,635052.0,11.6676,11.6676,11.5911,11.6389,635052.0
2018-11-14 15:30:00,12.16,12.19,12.07,12.09,610092.0,11.6294,11.6581,11.5433,11.5624,610092.0
2018-11-14 15:35:00,12.09,12.11,12.06,12.08,402240.0,11.5624,11.5816,11.5337,11.5529,402240.0
2018-11-14 15:40:00,12.07,12.1,12.03,12.04,466736.0,11.5433,11.572,11.505,11.5146,466736.0
2018-11-14 15:45:00,12.03,12.1,12.03,12.04,456500.0,11.505,11.572,11.505,11.5146,456500.0
2018-11-14 15:50:00,12.04,12.05,11.89,11.92,928736.0,11.5146,11.5242,11.3712,11.3998,928736.0
2018-11-14 15:55:00,11.91,11.95,11.85,11.92,1308020.0,11.3903,11.4285,11.3329,11.3998,1308020.0
2018-11-15 09:30:00,11.85,11.88,11.71,11.87,3342712.0,11.3329,11.3616,11.199,11.352,3342712.0
2018-11-15 09:35:00,11.88,11.99,11.87,11.94,2241112.0,11.3616,11.4668,11.352,11.419,2241112.0
2018-11-15 09:40:00,11.94,12.07,11.84,12.06,1913252.0,11.419,11.5433,11.3233,11.5337,1913252.0
2018-11-15 09:45:00,12.06,12.06,11.92,12.03,1400500.0,11.5337,11.5337,11.3998,11.505,1400500.0
2018-11-15 09:50:00,12.01,12.02,11.82,11.9,1197136.0,11.4859,11.4955,11.3042,11.3807,1197136.0
2018-11-15 09:55:00,11.9,11.93,11.79,11.81,780388.0,11.3807,11.4094,11.2755,11.2946,780388.0
2018-11-15 10:00:00,11.81,11.9,11.76,11.76,1243608.0,11.2946,11.3807,11.2468,11.2468,1243608.0
2018-11-15 10:05:00,11.77,11.82,11.72,11.74,1875056.0,11.2564,11.3042,11.2086,11.2277,1875056.0
2018-11-15 10:10:00,11.74,11.82,11.71,11.79,1150816.0,11.2277,11.3042,11.199,11.2755,1150816.0
2018-11-15 10:15:00,11.79,11.86,11.78,11.84,835240.0,11.2755,11.3425,11.266,11.3233,835240.0
2018-11-15 10:20:00,11.83,11.88,11.75,11.75,876052.0,11.3138,11.3616,11.2373,11.2373,876052.0
2018-11-15 10:25:00,11.75,11.8,11.72,11.72,690564.0,11.2373,11.2851,11.2086,11.2086,690564.0
2018-11-15 10:30:00,11.72,11.72,11.6,11.6,3037456.0,11.2086,11.2086,11.0938,11.0938,3037456.0
2018-11-15 10:35:00,11.6,11.67,11.55,11.66,2069036.0,11.0938,11.1608,11.046,11.1512,2069036.0
2018-11-15 10:40:00,11.65,11.75,11.65,11.7,1033320.0,11.1416,11.2373,11.1416,11.1894,1033320.0
2018-11-15 10:45:00,11.7,11.78,11.69,11.77,1458736.0,11.1894,11.266,11.1799,11.2564,1458736.0
2018-11-15 10:50:00,11.76,11.86,11.74,11.86,910324.0,11.2468,11.3425,11.2277,11.3425,910324.0
2018-11-15 10:55:00,11.86,11.9,11.83,11.83,711204.0,11.3425,11.3807,11.3138,11.3138,711204.0
2018-11-15 11:00:00,11.83,11.96,11.78,11.95,1096484.0,11.3138,11.4381,11.266,11.4285,1096484.0
2018-11-15 11:05:00,11.95,12.0,11.92,11.96,1683032.0,11.4285,11.4764,11.3998,11.4381,1683032.0
2018-11-15 11:10:00,11.97,11.99,11.93,11.96,593940.0,11.4477,11.4668,11.4094,11.4381,593940.0
2018-11-15 11:15:00,11.97,11.99,11.91,11.93,511176.0,11.4477,11.4668,11.3903,11.4094,511176.0
2018-11-15 11:20:00,11.94,12.07,11.94,12.03,1482164.0,11.419,11.5433,11.419,11.505,1482164.0
2018-11-15 11:25:00,12.03,12.08,11.99,12.03,824680.0,11.505,11.5529,11.4668,11.505,824680.0
2018-11-15 11:30:00,12.03,12.11,12.01,12.11,1159236.0,11.505,11.5816,11.4859,11.5816,1159236.0
2018-11-15 11:35:00,12.11,12.14,12.06,12.09,1370948.0,11.5816,11.6102,11.5337,11.5624,1370948.0
2018-11-15 11:40:00,12.09,12.15,12.05,12.08,1058396.0,11.5624,11.6198,11.5242,11.5529,1058396.0
2018-11-15 11:45:00,12.07,12.09,12.04,12.06,974284.0,11.5433,11.5624,11.5146,11.5337,974284.0
2018-11-15 11:50:00,12.06,12.12,12.04,12.1,607712.0,11.5337,11.5911,11.5146,11.572,607712.0
2018-11-15 11:55:00,12.1,12.12,12.05,12.08,482224.0,11.572,11.5911,11.5242,11.5529,482224.0
2018-11-15 12:00:00,12.08,12.12,12.02,12.1,654204.0,11.5529,11.5911,11.4955,11.572,654204.0
2018-11-15 12:05:00,12.1,12.15,12.02,12.03,796732.0,11.572,11.6198,11.4955,11.505,796732.0
2018-11-15 12:10:00,12.03,12.08,12.0,12.01,482920.0,11.505,11.5529,11.4764,11.4859,482920.0
2018-11-15 12:15:00,12.0,12.04,11.97,12.03,566932.0,11.4764,11.5146,11.4477,11.505,566932.0
2018-11-15 12:20:00,12.03,12.07,12.01,12.06,308216.0,11.505,11.5433,11.4859,11.5337,308216.0
2018-11-15 12:25:00,12.06,12.11,11.99,12.11,544464.0,11.5337,11.5816,11.4668,11.5816,544464.0
2018-11-15 12:30:00,12.1,12.11,12.06,12.11,398212.0,11.572,11.5816,11.5337,11.5816,398212.0
2018-11-15 12:35:00,12.11,12.18,12.07,12.18,801644.0,11.5816,11.6485,11.5433,11.6485,801644.0
2018-11-15 12:40:00,12.18,12.18,12.08,12.08,613508.0,11.6485,11.6485,11.5529,11.5529,613508.0
2018-11-15 12:45:00,12.08,12.1,12.04,12.1,1095408.0,11.5529,11.572,11.5146,11.572,1095408.0
2018-11-15 12:50:00,12.1,12.11,11.99,12.01,423056.0,11.572,11.5816,11.4668,11.4859,423056.0
2018-11-15 12:55:00,12.0,12.01,11.95,12.0,671360.0,11.4764,11.4859,11.4285,11.4764,671360.0
2018-11-15 13:00:00,11.99,12.03,11.93,11.97,622032.0,11.4668,11.505,11.4094,11.4477,622032.0
2018-11-15 13:05:00,11.97,11.98,11.9,11.92,495924.0,11.4477,11.4572,11.3807,11.3998,495924.0
2018-11-15 13:10:00,11.92,11.99,11.92,11.98,325036.0,11.3998,11.4668,11.3998,11.4572,325036.0
2018-11-15 13:15:00,11.99,12.14,11.97,12.1,903308.0,11.4668,11.6102,11.4477,11.572,903308.0
2018-11-15 13:20:00,12.11,12.29,12.11,12.27,1818588.0,11.5816,11.7537,11.5816,11.7346,1818588.0
2018-11-15 13:25:00,12.28,12.33,12.24,12.33,1685492.0,11.7441,11.792,11.7059,11.792,1685492.0
2018-11-15 13:30:00,12.33,12.4,12.32,12.38,1596064.0,11.792,11.8589,11.7824,11.8398,1596064.0
2018-11-15 13:35:00,12.38,12.4,12.34,12.34,1472636.0,11.8398,11.8589,11.8015,11.8015,1472636.0
2018-11-15 13:40:00,12.35,12.4,12.32,12.39,730404.0,11.8111,11.8589,11.7824,11.8493,730404.0
2018-11-15 13:45:00,12.39,12.47,12.3,12.31,1611024.0,11.8493,11.9258,11.7633,11.7728,1611024.0
2018-11-15 13:50:00,12.31,12.44,12.31,12.41,808808.0,11.7728,11.8972,11.7728,11.8685,808808.0
2018-11-15 13:55:00,12.4,12.48,12.4,12.44,705496.0,11.8589,11.9354,11.8589,11.8972,705496.0
2018-11-15 14:00:00,12.45,12.49,12.42,12.43,607252.0,11.9067,11.945,11.878,11.8876,607252.0
2018-11-15 14:05:00,12.43,12.51,12.42,12.48,948900.0,11.8876,11.9641,11.878,11.9354,948900.0
2018-11-15 14:10:00,12.48,12.49,12.43,12.49,528244.0,11.9354,11.945,11.8876,11.945,528244.0
2018-11-15 14:15:00,12.49,12.49,12.39,12.43,557452.0,11.945,11.945,11.8493,11.8876,557452.0
2018-11-15 14:20:00,12.42,12.47,12.4,12.44,319616.0,11.878,11.9258,11.8589,11.8972,319616.0
2018-11-15 14:25:00,12.45,12.59,12.43,12.57,1242784.0,11.9067,12.0406,11.8876,12.0215,1242784.0
2018-11-15 14:30:00,12.58,12.65,12.57,12.63,1214692.0,12.031,12.098,12.0215,12.0789,1214692.0
2018-11-15 14:35:00,12.63,12.63,12.54,12.56,766692.0,12.0789,12.0789,11.9928,12.0119,766692.0
2018-11-15 14:40:00,12.57,12.59,12.54,12.57,590776.0,12.0215,12.0406,11.9928,12.0215,590776.0
2018-11-15 14:45:00,12.56,12.63,12.56,12.59,473148.0,12.0119,12.0789,12.0119,12.0406,473148.0
2018-11-15 14:50:00,12.59,12.61,12.51,12.54,590468.0,12.0406,12.0597,11.9641,11.9928,590468.0
2018-11-15 14:55:00,12.54,12.56,12.49,12.53,438780.0,11.9928,12.0119,11.945,11.9832,438780.0
2018-11-15 15:00:00,12.54,12.54,12.27,12.35,2922272.0,11.9928,11.9928,11.7346,11.8111,2922272.0
2018-11-15 15:05:00,12.37,12.48,12.35,12.45,1614848.0,11.8302,11.9354,11.8111,11.9067,1614848.0
2018-11-15 15:10:00,12.45,12.53,12.43,12.52,855508.0,11.9067,11.9832,11.8876,11.9737,855508.0
2018-11-15 15:15:00,12.52,12.53,12.37,12.38,706712.0,11.9737,11.9832,11.8302,11.8398,706712.0
2018-11-15 15:20:00,12.37,12.4,12.3,12.35,1002912.0,11.8302,11.8589,11.7633,11.8111,1002912.0
2018-11-15 15:25:00,12.35,12.44,12.33,12.34,502760.0,11.8111,11.8972,11.792,11.8015,502760.0
2018-11-15 15:30:00,12.33,12.46,12.33,12.4,440084.0,11.792,11.9163,11.792,11.8589,440084.0
2018-11-15 15:35:00,12.4,12.48,12.39,12.47,377856.0,11.8589,11.9354,11.8493,11.9258,377856.0
2018-11-15 15:40:00,12.47,12.5,12.4,12.46,585592.0,11.9258,11.9545,11.8589,11.9163,585592.0
2018-11-15 15:45:00,12.47,12.48,12.42,12.44,405504.0,11.9258,11.9354,11.878,11.8972,405504.0
2018-11-15 15:50:00,12.45,12.58,12.44,12.56,1469612.0,11.9067,12.031,11.8972,12.0119,1469612.0
2018-11-15 15:55:00,12.56,12.57,12.46,12.56,1570796.0,12.0119,12.0215,11.9163,12.0119,1570796.0
2018-11-16 09:30:00,12.19,12.24,12.12,12.15,2972024.0,11.6581,11.7059,11.5911,11.6198,2972024.0
2018-11-16 09:35:00,12.14,12.15,12.05,12.05,2193240.0,11.6102,11.6198,11.5242,11.5242,2193240.0
2018-11-16 09:40:00,12.05,12.17,12.03,12.13,1362908.0,11.5242,11.6389,11.505,11.6007,1362908.0
2018-11-16 09:45:00,12.13,12.32,12.13,12.31,1768140.0,11.6007,11.7824,11.6007,11.7728,1768140.0
2018-11-16 09:50:00,12.31,12.4,12.29,12.38,2141420.0,11.7728,11.8589,11.7537,11.8398,2141420.0
2018-11-16 09:55:00,12.38,12.38,12.32,12.36,1692232.0,11.8398,11.8398,11.7824,11.8206,1692232.0
2018-11-16 10:00:00,12.35,12.41,12.32,12.4,1187356.0,11.8111,11.8685,11.7824,11.8589,1187356.0
2018-11-16 10:05:00,12.4,12.4,12.26,12.28,919124.0,11.8589,11.8589,11.725,11.7441,919124.0
2018-11-16 10:10:00,12.28,12.4,12.28,12.4,799280.0,11.7441,11.8589,11.7441,11.8589,799280.0
2018-11-16 10:15:00,12.39,12.44,12.34,12.35,1374420.0,11.8493,11.8972,11.8015,11.8111,1374420.0
2018-11-16 10:20:00,12.37,12.41,12.33,12.39,662052.0,11.8302,11.8685,11.792,11.8493,662052.0
2018-11-16 10:25:00,12.4,12.45,12.35,12.4,668432.0,11.8589,11.9067,11.8111,11.8589,668432.0
2018-11-16 10:30:00,12.4,12.51,12.37,12.49,1363136.0,11.8589,11.9641,11.8302,11.945,1363136.0
2018-11-16 10:35:00,12.48,12.55,12.46,12.5,1209928.0,11.9354,12.0024,11.9163,11.9545,1209928.0
2018-11-16 10:40:00,12.5,12.54,12.46,12.5,780072.0,11.9545,11.9928,11.9163,11.9545,780072.0
2018-11-16 10:45:00,12.5,12.51,12.44,12.49,605636.0,11.9545,11.9641,11.8972,11.945,605636.0
2018-11-16 10:50:00,12.47,12.47,12.42,12.46,421768.0,11.9258,11.9258,11.878,11.9163,421768.0
2018-11-16 10:55:00,12.47,12.47,12.38,12.4,406952.0,11.9258,11.9258,11.8398,11.8589,406952.0
2018-11-16 11:00:00,12.4,12.43,12.37,12.38,507324.0,11.8589,11.8876,11.8302,11.8398,507324.0
2018-11-16 11:05:00,12.38,12.4,12.34,12.34,329864.0,11.8398,11.8589,11.8015,11.8015,329864.0
2018-11-16 11:10:00,12.35,12.38,12.29,12.32,657560.0,11.8111,11.8398,11.7537,11.7824,657560.0
2018-11-16 11:15:00,12.31,12.34,12.3,12.3,297332.0,11.7728,11.8015,11.7633,11.7633,297332.0
2018-11-16 11:20:00,12.3,12.31,12.24,12.3,960008.0,11.7633,11.7728,11.7059,11.7633,960008.0
2018-11-16 11:25:00,12.3,12.36,12.29,12.32,546960.0,11.7633,11.8206,11.7537,11.7824,546960.0
2018-11-16 11:30:00,12.32,12.36,12.23,12.25,722260.0,11.7824,11.8206,11.6963,11.7154,722260.0
2018-11-16 11:35:00,12.26,12.3,12.25,12.28,373860.0,11.725,11.7633,11.7154,11.7441,373860.0
2018-11-16 11:40:00,12.28,12.29,12.19,12.21,842440.0,11.7441,11.7537,11.6581,11.6772,842440.0
2018-11-16 11:45:00,12.22,12.23,12.18,12.19,415228.0,11.6868,11.6963,11.6485,11.6581,415228.0
2018-11-16 11:50:00,12.18,12.2,12.12,12.15,908156.0,11.6485,11.6676,11.5911,11.6198,908156.0
2018-11-16 11:55:00,12.15,12.22,12.13,12.19,705228.0,11.6198,11.6868,11.6007,11.6581,705228.0
2018-11-16 12:00:00,12.19,12.21,12.11,12.15,670548.0,11.6581,11.6772,11.5816,11.6198,670548.0
2018-11-16 12:05:00,12.16,12.26,12.16,12.25,1104968.0,11.6294,11.725,11.6294,11.7154,1104968.0
2018-11-16 12:10:00,12.26,12.28,12.23,12.26,774660.0,11.725,11.7441,11.6963,11.725,774660.0
2018-11-16 12:15:00,12.26,12.26,12.19,12.22,402556.0,11.725,11.725,11.6581,11.6868,402556.0
2018-11-16 12:20:00,12.22,12.26,12.2,12.22,509376.0,11.6868,11.725,11.6676,11.6868,509376.0
2018-11-16 12:25:00,12.22,12.23,12.16,12.16,464308.0,11.6868,11.6963,11.6294,11.6294,464308.0
2018-11-16 12:30:00,12.16,12.3,12.12,12.3,897680.0,11.6294,11.7633,11.5911,11.7633,897680.0
2018-11-16 12:35:00,12.31,12.46,12.29,12.39,1790500.0,11.7728,11.9163,11.7537,11.8493,1790500.0
2018-11-16 12:40:00,12.4,12.5,12.4,12.42,1215396.0,11.8589,11.9545,11.8589,11.878,1215396.0
2018-11-16 12:45:00,12.43,12.6,12.43,12.52,2878656.0,11.8876,12.0502,11.8876,11.9737,2878656.0
2018-11-16 12:50:00,12.52,12.53,12.43,12.43,835808.0,11.9737,11.9832,11.8876,11.8876,835808.0
2018-11-16 12:55:00,12.43,12.45,12.39,12.44,768820.0,11.8876,11.9067,11.8493,11.8972,768820.0
2018-11-16 13:00:00,12.45,12.47,12.36,12.37,695832.0,11.9067,11.9258,11.8206,11.8302,695832.0
2018-11-16 13:05:00,12.36,12.38,12.28,12.34,807584.0,11.8206,11.8398,11.7441,11.8015,807584.0
2018-11-16 13:10:00,12.34,12.38,12.32,12.35,286948.0,11.8015,11.8398,11.7824,11.8111,286948.0
2018-11-16 13:15:00,12.36,12.41,12.33,12.37,484368.0,11.8206,11.8685,11.792,11.8302,484368.0
2018-11-16 13:20:00,12.35,12.37,12.3,12.34,353316.0,11.8111,11.8302,11.7633,11.8015,353316.0
2018-11-16 13:25:00,12.34,12.35,12.28,12.31,599656.0,11.8015,11.8111,11.7441,11.7728,599656.0
2018-11-16 13:30:00,12.32,12.33,12.28,12.29,231852.0,11.7824,11.792,11.7441,11.7537,231852.0
2018-11-16 13:35:00,12.28,12.32,12.24,12.31,783916.0,11.7441,11.7824,11.7059,11.7728,783916.0
2018-11-16 13:40:00,12.3,12.33,12.2,12.26,943284.0,11.7633,11.792,11.6676,11.725,943284.0
2018-11-16 13:45:00,12.25,12.26,12.22,12.26,317876.0,11.7154,11.725,11.6868,11.725,317876.0
2018-11-16 13:50:00,12.26,12.29,12.22,12.24,469516.0,11.725,11.7537,11.6868,11.7059,469516.0
2018-11-16 13:55:00,12.25,12.3,12.25,12.27,450680.0,11.7154,11.7633,11.7154,11.7346,450680.0
2018-11-16 14:00:00,12.27,12.34,12.27,12.34,626728.0,11.7346,11.8015,11.7346,11.8015,626728.0
2018-11-16 14:05:00,12.33,12.37,12.31,12.33,446844.0,11.792,11.8302,11.7728,11.792,446844.0
2018-11-16 14:10:00,12.33,12.37,12.29,12.29,291612.0,11.792,11.8302,11.7537,11.7537,291612.0
2018-11-16 14:15:00,12.3,12.36,12.26,12.33,280864.0,11.7633,11.8206,11.725,11.792,280864.0
2018-11-16 14:20:00,12.33,12.33,12.28,12.28,239724.0,11.792,11.792,11.7441,11.7441,239724.0
2018-11-16 14:25:00,12.27,12.39,12.24,12.38,644508.0,11.7346,11.8493,11.7059,11.8398,644508.0
2018-11-16 14:30:00,12.37,12.44,12.37,12.44,622592.0,11.8302,11.8972,11.8302,11.8972,622592.0
2018-11-16 14:35:00,12.43,12.47,12.41,12.46,317764.0,11.8876,11.9258,11.8685,11.9163,317764.0
2018-11-16 14:40:00,12.46,12.46,12.41,12.44,580304.0,11.9163,11.9163,11.8685,11.8972,580304.0
2018-11-16 14:45:00,12.44,12.5,12.44,12.49,452640.0,11.8972,11.9545,11.8972,11.945,452640.0
2018-11-16 14:50:00,12.49,12.52,12.45,12.52,601684.0,11.945,11.9737,11.9067,11.9737,601684.0
2018-11-16 14:55:00,12.52,12.54,12.49,12.52,328280.0,11.9737,11.9928,11.945,11.9737,328280.0
2018-11-16 15:00:00,12.53,12.55,12.48,12.5,627144.0,11.9832,12.0024,11.9354,11.9545,627144.0
2018-11-16 15:05:00,12.49,12.52,12.47,12.5,363392.0,11.945,11.9737,11.9258,11.9545,363392.0
2018-11-16 15:10:00,12.49,12.53,12.48,12.53,361036.0,11.945,11.9832,11.9354,11.9832,361036.0
2018-11-16 15:15:00,12.53,12.57,12.53,12.57,554572.0,11.9832,12.0215,11.9832,12.0215,554572.0
2018-11-16 15:20:00,12.57,12.58,12.55,12.56,434784.0,12.0215,12.031,12.0024,12.0119,434784.0
2018-11-16 15:25:00,12.56,12.59,12.53,12.53,598504.0,12.0119,12.0406,11.9832,11.9832,598504.0
2018-11-16 15:30:00,12.53,12.53,12.47,12.48,557200.0,11.9832,11.9832,11.9258,11.9354,557200.0
2018-11-16 15:35:00,12.48,12.54,12.48,12.53,374596.0,11.9354,11.9928,11.9354,11.9832,374596.0
2018-11-16 15:40:00,12.53,12.55,12.51,12.53,512184.0,11.9832,12.0024,11.9641,11.9832,512184.0
2018-11-16 15:45:00,12.52,12.54,12.48,12.49,597272.0,11.9737,11.9928,11.9354,11.945,597272.0
2018-11-16 15:50:00,12.49,12.5,12.45,12.48,431524.0,11.945,11.9545,11.9067,11.9354,431524.0
2018-11-16 15:55:00,12.47,12.47,12.4,12.43,1482924.0,11.9258,11.9258,11.8589,11.8876,1482924.0
2018-11-19 09:30:00,12.24,12.29,12.13,12.15,2908844.0,11.7059,11.7537,11.6007,11.6198,2908844.0
2018-11-19 09:35:00,12.15,12.2,12.07,12.15,2031336.0,11.6198,11.6676,11.5433,11.6198,2031336.0
2018-11-19 09:40:00,12.14,12.18,12.09,12.11,1224972.0,11.6102,11.6485,11.5624,11.5816,1224972.0
2018-11-19 09:45:00,12.11,12.17,12.05,12.07,1189124.0,11.5816,11.6389,11.5242,11.5433,1189124.0
2018-11-19 09:50:00,12.07,12.1,11.96,11.97,3160612.0,11.5433,11.572,11.4381,11.4477,3160612.0
2018-11-19 09:55:00,11.97,11.98,11.88,11.97,1834592.0,11.4477,11.4572,11.3616,11.4477,1834592.0
2018-11-19 10:00:00,11.97,11.97,11.88,11.88,2222388.0,11.4477,11.4477,11.3616,11.3616,2222388.0
2018-11-19 10:05:00,11.88,11.88,11.77,11.78,2514952.0,11.3616,11.3616,11.2564,11.266,2514952.0
2018-11-19 10:10:00,11.78,11.84,11.74,11.81,2758036.0,11.266,11.3233,11.2277,11.2946,2758036.0
2018-11-19 10:15:00,11.81,11.87,11.78,11.78,1315980.0,11.2946,11.352,11.266,11.266,1315980.0
2018-11-19 10:20:00,11.78,11.81,11.65,11.67,1819660.0,11.266,11.2946,11.1416,11.1608,1819660.0
2018-11-19 10:25:00,11.67,11.73,11.65,11.71,864376.0,11.1608,11.2181,11.1416,11.199,864376.0
2018-11-19 10:30:00,11.71,11.74,11.59,11.6,1919940.0,11.199,11.2277,11.0842,11.0938,1919940.0
2018-11-19 10:35:00,11.6,11.7,11.58,11.69,1264464.0,11.0938,11.1894,11.0747,11.1799,1264464.0
2018-11-19 10:40:00,11.69,11.72,11.65,11.71,1522868.0,11.1799,11.2086,11.1416,11.199,1522868.0
2018-11-19 10:45:00,11.71,11.76,11.68,11.76,1034728.0,11.199,11.2468,11.1703,11.2468,1034728.0
2018-11-19 10:50:00,11.75,11.87,11.74,11.84,1702816.0,11.2373,11.352,11.2277,11.3233,1702816.0
2018-11-19 10:55:00,11.84,11.87,11.79,11.81,930352.0,11.3233,11.352,11.2755,11.2946,930352.0
2018-11-19 11:00:00,11.81,11.85,11.75,11.76,628864.0,11.2946,11.3329,11.2373,11.2468,628864.0
2018-11-19 11:05:00,11.76,11.82,11.75,11.77,265112.0,11.2468,11.3042,11.2373,11.2564,265112.0
2018-11-19 11:10:00,11.76,11.76,11.68,11.7,716808.0,11.2468,11.2468,11.1703,11.1894,716808.0
2018-11-19 11:15:00,11.69,11.7,11.65,11.69,1262868.0,11.1799,11.1894,11.1416,11.1799,1262868.0
2018-11-19 11:20:00,11.67,11.72,11.63,11.63,1174140.0,11.1608,11.2086,11.1225,11.1225,1174140.0
2018-11-19 11:25:00,11.63,11.63,11.54,11.59,1585748.0,11.1225,11.1225,11.0364,11.0842,1585748.0
2018-11-19 11:30:00,11.59,11.59,11.52,11.56,1183536.0,11.0842,11.0842,11.0173,11.0556,1183536.0
2018-11-19 11:35:00,11.55,11.59,11.52,11.53,616656.0,11.046,11.0842,11.0173,11.0269,616656.0
2018-11-19 11:40:00,11.53,11.58,11.5,11.56,1232048.0,11.0269,11.0747,10.9982,11.0556,1232048.0
2018-11-19 11:45:00,11.56,11.57,11.5,11.51,1089464.0,11.0556,11.0651,10.9982,11.0077,1089464.0
2018-11-19 11:50:00,11.51,11.52,11.35,11.37,2441544.0,11.0077,11.0173,10.8547,10.8738,2441544.0
2018-11-19 11:55:00,11.36,11.46,11.35,11.43,1052176.0,10.8643,10.9599,10.8547,10.9312,1052176.0
2018-11-19 12:00:00,11.43,11.47,11.35,11.37,882864.0,10.9312,10.9695,10.8547,10.8738,882864.0
2018-11-19 12:05:00,11.37,11.38,11.3,11.34,1382972.0,10.8738,10.8834,10.8069,10.8452,1382972.0
2018-11-19 12:10:00,11.35,11.46,11.35,11.38,1320168.0,10.8547,10.9599,10.8547,10.8834,1320168.0
2018-11-19 12:15:00,11.38,11.45,11.36,11.44,857744.0,10.8834,10.9504,10.8643,10.9408,857744.0
2018-11-19 12:20:00,11.44,11.47,11.38,11.4,664624.0,10.9408,10.9695,10.8834,10.9025,664624.0
2018-11-19 12:25:00,11.39,11.43,11.34,11.4,717848.0,10.893,10.9312,10.8452,10.9025,717848.0
2018-11-19 12:30:00,11.39,11.39,11.31,11.33,720716.0,10.893,10.893,10.8165,10.8356,720716.0
2018-11-19 12:35:00,11.32,11.43,11.32,11.42,536744.0,10.826,10.9312,10.826,10.9217,536744.0
2018-11-19 12:40:00,11.43,11.45,11.4,11.4,642152.0,10.9312,10.9504,10.9025,10.9025,642152.0
2018-11-19 12:45:00,11.41,11.41,11.36,11.38,425232.0,10.9121,10.9121,10.8643,10.8834,425232.0
2018-11-19 12:50:00,11.38,11.44,11.34,11.38,523660.0,10.8834,10.9408,10.8452,10.8834,523660.0
2018-11-19 12:55:00,11.38,11.41,11.33,11.37,658196.0,10.8834,10.9121,10.8356,10.8738,658196.0
2018-11-19 13:00:00,11.37,11.38,11.33,11.35,565192.0,10.8738,10.8834,10.8356,10.8547,565192.0
2018-11-19 13:05:00,11.35,11.4,11.25,11.25,2394796.0,10.8547,10.9025,10.7591,10.7591,2394796.0
2018-11-19 13:10:00,11.26,11.32,11.26,11.29,620744.0,10.7686,10.826,10.7686,10.7973,620744.0
2018-11-19 13:15:00,11.28,11.3,11.21,11.3,1314484.0,10.7878,10.8069,10.7208,10.8069,1314484.0
2018-11-19 13:20:00,11.3,11.34,11.25,11.27,609808.0,10.8069,10.8452,10.7591,10.7782,609808.0
2018-11-19 13:25:00,11.27,11.31,11.24,11.27,587812.0,10.7782,10.8165,10.7495,10.7782,587812.0
2018-11-19 13:30:00,11.28,11.3,11.18,11.24,910252.0,10.7878,10.8069,10.6921,10.7495,910252.0
2018-11-19 13:35:00,11.24,11.42,11.23,11.41,1307884.0,10.7495,10.9217,10.74,10.9121,1307884.0
2018-11-19 13:40:00,11.4,11.46,11.37,11.45,1055840.0,10.9025,10.9599,10.8738,10.9504,1055840.0
2018-11-19 13:45:00,11.46,11.46,11.38,11.39,662996.0,10.9599,10.9599,10.8834,10.893,662996.0
2018-11-19 13:50:00,11.4,11.4,11.3,11.31,565256.0,10.9025,10.9025,10.8069,10.8165,565256.0
2018-11-19 13:55:00,11.31,11.34,11.24,11.25,584652.0,10.8165,10.8452,10.7495,10.7591,584652.0
2018-11-19 14:00:00,11.26,11.27,11.15,11.15,1643856.0,10.7686,10.7782,10.6634,10.6634,1643856.0
2018-11-19 14:05:00,11.15,11.27,11.15,11.24,549712.0,10.6634,10.7782,10.6634,10.7495,549712.0
2018-11-19 14:10:00,11.24,11.24,11.19,11.2,384548.0,10.7495,10.7495,10.7017,10.7113,384548.0
2018-11-19 14:15:00,11.2,11.29,11.17,11.25,581008.0,10.7113,10.7973,10.6826,10.7591,581008.0
2018-11-19 14:20:00,11.24,11.27,11.18,11.26,973704.0,10.7495,10.7782,10.6921,10.7686,973704.0
2018-11-19 14:25:00,11.24,11.32,11.23,11.28,730512.0,10.7495,10.826,10.74,10.7878,730512.0
2018-11-19 14:30:00,11.28,11.3,11.22,11.27,512680.0,10.7878,10.8069,10.7304,10.7782,512680.0
2018-11-19 14:35:00,11.27,11.34,11.21,11.34,391188.0,10.7782,10.8452,10.7208,10.8452,391188.0
2018-11-19 14:40:00,11.34,11.37,11.3,11.32,642892.0,10.8452,10.8738,10.8069,10.826,642892.0
2018-11-19 14:45:00,11.31,11.39,11.28,11.36,557876.0,10.8165,10.893,10.7878,10.8643,557876.0
2018-11-19 14:50:00,11.36,11.4,11.32,11.4,458204.0,10.8643,10.9025,10.826,10.9025,458204.0
2018-11-19 14:55:00,11.4,11.4,11.35,11.35,681996.0,10.9025,10.9025,10.8547,10.8547,681996.0
2018-11-19 15:00:00,11.36,11.38,11.3,11.37,434164.0,10.8643,10.8834,10.8069,10.8738,434164.0
2018-11-19 15:05:00,11.36,11.42,11.35,11.38,762432.0,10.8643,10.9217,10.8547,10.8834,762432.0
2018-11-19 15:10:00,11.38,11.49,11.36,11.46,931172.0,10.8834,10.9886,10.8643,10.9599,931172.0
2018-11-19 15:15:00,11.46,11.47,11.4,11.43,557684.0,10.9599,10.9695,10.9025,10.9312,557684.0
2018-11-19 15:20:00,11.43,11.46,11.37,11.38,582480.0,10.9312,10.9599,10.8738,10.8834,582480.0
2018-11-19 15:25:00,11.38,11.38,11.29,11.34,706548.0,10.8834,10.8834,10.7973,10.8452,706548.0
2018-11-19 15:30:00,11.34,11.35,11.28,11.29,519568.0,10.8452,10.8547,10.7878,10.7973,519568.0
2018-11-19 15:35:00,11.29,11.29,11.21,11.22,1059676.0,10.7973,10.7973,10.7208,10.7304,1059676.0
2018-11-19 15:40:00,11.22,11.22,11.15,11.19,1156856.0,10.7304,10.7304,10.6634,10.7017,1156856.0
2018-11-19 15:45:00,11.19,11.21,11.14,11.18,1256292.0,10.7017,10.7208,10.6539,10.6921,1256292.0
2018-11-19 15:50:00,11.18,11.18,11.1,11.14,2054048.0,10.6921,10.6921,10.6156,10.6539,2054048.0
2018-11-19 15:55:00,11.13,11.21,11.13,11.21,2466388.0,10.6443,10.7208,10.6443,10.7208,2466388.0
2018-11-20 09:30:00,10.44,10.6,10.34,10.52,7246648.0,9.9844,10.1374,9.8888,10.0609,7246648.0
2018-11-20 09:35:00,10.53,10.69,10.46,10.65,3379036.0,10.0705,10.2235,10.0036,10.1853,3379036.0
2018-11-20 09:40:00,10.66,10.7,10.62,10.68,2473516.0,10.1948,10.2331,10.1566,10.214,2473516.0
2018-11-20 09:45:00,10.68,10.72,10.54,10.58,2166820.0,10.214,10.2522,10.0801,10.1183,2166820.0
2018-11-20 09:50:00,10.58,10.59,10.36,10.44,3349968.0,10.1183,10.1279,9.9079,9.9844,3349968.0
2018-11-20 09:55:00,10.44,10.47,10.31,10.45,3732608.0,9.9844,10.0131,9.8601,9.994,3732608.0
2018-11-20 10:00:00,10.45,10.54,10.42,10.48,2549220.0,9.994,10.0801,9.9653,10.0227,2549220.0
2018-11-20 10:05:00,10.47,10.49,10.32,10.36,1295960.0,10.0131,10.0322,9.8697,9.9079,1295960.0
2018-11-20 10:10:00,10.35,10.37,10.19,10.2,3418804.0,9.8984,9.9175,9.7453,9.7549,3418804.0
2018-11-20 10:15:00,10.2,10.41,10.18,10.4,3050976.0,9.7549,9.9557,9.7358,9.9462,3050976.0
2018-11-20 10:20:00,10.39,10.59,10.39,10.52,3482848.0,9.9366,10.1279,9.9366,10.0609,3482848.0
2018-11-20 10:25:00,10.52,10.63,10.51,10.56,1853852.0,10.0609,10.1661,10.0514,10.0992,1853852.0
2018-11-20 10:30:00,10.56,10.66,10.49,10.61,1685648.0,10.0992,10.1948,10.0322,10.147,1685648.0
2018-11-20 10:35:00,10.61,10.8,10.59,10.78,2652872.0,10.147,10.3287,10.1279,10.3096,2652872.0
2018-11-20 10:40:00,10.77,10.87,10.77,10.84,2174168.0,10.3,10.3957,10.3,10.367,2174168.0
2018-11-20 10:45:00,10.85,10.86,10.73,10.81,1337128.0,10.3765,10.3861,10.2618,10.3383,1337128.0
2018-11-20 10:50:00,10.8,10.94,10.76,10.93,1660344.0,10.3287,10.4626,10.2905,10.453,1660344.0
2018-11-20 10:55:00,10.92,11.0,10.92,10.99,1626912.0,10.4435,10.52,10.4435,10.5104,1626912.0
2018-11-20 11:00:00,10.98,11.01,10.86,10.87,1465152.0,10.5009,10.5296,10.3861,10.3957,1465152.0
2018-11-20 11:05:00,10.87,10.99,10.86,10.95,1563964.0,10.3957,10.5104,10.3861,10.4722,1563964.0
2018-11-20 11:10:00,10.94,10.99,10.85,10.86,699204.0,10.4626,10.5104,10.3765,10.3861,699204.0
2018-11-20 11:15:00,10.86,10.86,10.73,10.75,1882900.0,10.3861,10.3861,10.2618,10.2809,1882900.0
2018-11-20 11:20:00,10.74,10.8,10.71,10.74,791388.0,10.2713,10.3287,10.2426,10.2713,791388.0
2018-11-20 11:25:00,10.74,10.8,10.7,10.71,718360.0,10.2713,10.3287,10.2331,10.2426,718360.0
2018-11-20 11:30:00,10.71,10.79,10.71,10.72,635552.0,10.2426,10.3192,10.2426,10.2522,635552.0
2018-11-20 11:35:00,10.72,10.94,10.72,10.93,1809760.0,10.2522,10.4626,10.2522,10.453,1809760.0
2018-11-20 11:40:00,10.93,11.01,10.89,10.98,1493316.0,10.453,10.5296,10.4148,10.5009,1493316.0
2018-11-20 11:45:00,10.99,11.01,10.91,10.92,1124748.0,10.5104,10.5296,10.4339,10.4435,1124748.0
2018-11-20 11:50:00,10.92,10.92,10.84,10.89,669524.0,10.4435,10.4435,10.367,10.4148,669524.0
2018-11-20 11:55:00,10.88,10.99,10.86,10.94,913560.0,10.4052,10.5104,10.3861,10.4626,913560.0
2018-11-20 12:00:00,10.95,11.06,10.9,11.05,1010572.0,10.4722,10.5774,10.4244,10.5678,1010572.0
2018-11-20 12:05:00,11.05,11.06,10.93,10.96,699100.0,10.5678,10.5774,10.453,10.4817,699100.0
2018-11-20 12:10:00,10.95,10.98,10.88,10.9,1399620.0,10.4722,10.5009,10.4052,10.4244,1399620.0
2018-11-20 12:15:00,10.91,10.92,10.83,10.86,786000.0,10.4339,10.4435,10.3574,10.3861,786000.0
2018-11-20 12:20:00,10.85,10.89,10.81,10.86,797692.0,10.3765,10.4148,10.3383,10.3861,797692.0
2018-11-20 12:25:00,10.87,11.01,10.86,10.95,648044.0,10.3957,10.5296,10.3861,10.4722,648044.0
2018-11-20 12:30:00,10.97,11.0,10.94,10.95,507856.0,10.4913,10.52,10.4626,10.4722,507856.0
2018-11-20 12:35:00,10.96,10.96,10.87,10.89,241968.0,10.4817,10.4817,10.3957,10.4148,241968.0
2018-11-20 12:40:00,10.88,10.9,10.83,10.83,440036.0,10.4052,10.4244,10.3574,10.3574,440036.0
2018-11-20 12:45:00,10.83,10.83,10.76,10.78,525080.0,10.3574,10.3574,10.2905,10.3096,525080.0
2018-11-20 12:50:00,10.78,10.86,10.75,10.82,495108.0,10.3096,10.3861,10.2809,10.3478,495108.0
2018-11-20 12:55:00,10.82,10.82,10.74,10.75,373680.0,10.3478,10.3478,10.2713,10.2809,373680.0
2018-11-20 13:00:00,10.74,10.79,10.72,10.74,415636.0,10.2713,10.3192,10.2522,10.2713,415636.0
2018-11-20 13:05:00,10.74,10.81,10.74,10.79,433184.0,10.2713,10.3383,10.2713,10.3192,433184.0
2018-11-20 13:10:00,10.79,10.81,10.72,10.78,349932.0,10.3192,10.3383,10.2522,10.3096,349932.0
2018-11-20 13:15:00,10.77,10.79,10.65,10.67,525144.0,10.3,10.3192,10.1853,10.2044,525144.0
2018-11-20 13:20:00,10.67,10.67,10.59,10.59,808040.0,10.2044,10.2044,10.1279,10.1279,808040.0
2018-11-20 13:25:00,10.59,10.66,10.59,10.65,496320.0,10.1279,10.1948,10.1279,10.1853,496320.0
2018-11-20 13:30:00,10.65,10.68,10.61,10.67,429748.0,10.1853,10.214,10.147,10.2044,429748.0
2018-11-20 13:35:00,10.66,10.66,10.6,10.62,305932.0,10.1948,10.1948,10.1374,10.1566,305932.0
2018-11-20 13:40:00,10.62,10.77,10.6,10.71,701336.0,10.1566,10.3,10.1374,10.2426,701336.0
2018-11-20 13:45:00,10.72,10.74,10.67,10.7,488108.0,10.2522,10.2713,10.2044,10.2331,488108.0
2018-11-20 13:50:00,10.7,10.72,10.64,10.65,268752.0,10.2331,10.2522,10.1757,10.1853,268752.0
2018-11-20 13:55:00,10.65,10.66,10.58,10.58,826140.0,10.1853,10.1948,10.1183,10.1183,826140.0
2018-11-20 14:00:00,10.58,10.6,10.54,10.55,910348.0,10.1183,10.1374,10.0801,10.0896,910348.0
2018-11-20 14:05:00,10.55,10.56,10.5,10.51,1056652.0,10.0896,10.0992,10.0418,10.0514,1056652.0
2018-11-20 14:10:00,10.51,10.67,10.51,10.65,761472.0,10.0514,10.2044,10.0514,10.1853,761472.0
2018-11-20 14:15:00,10.65,10.67,10.62,10.63,503284.0,10.1853,10.2044,10.1566,10.1661,503284.0
2018-11-20 14:20:00,10.63,10.63,10.54,10.58,406984.0,10.1661,10.1661,10.0801,10.1183,406984.0
2018-11-20 14:25:00,10.58,10.63,10.52,10.54,515180.0,10.1183,10.1661,10.0609,10.0801,515180.0
2018-11-20 14:30:00,10.55,10.7,10.53,10.7,661184.0,10.0896,10.2331,10.0705,10.2331,661184.0
2018-11-20 14:35:00,10.69,10.72,10.65,10.67,449684.0,10.2235,10.2522,10.1853,10.2044,449684.0
2018-11-20 14:40:00,10.67,10.68,10.56,10.57,528892.0,10.2044,10.214,10.0992,10.1088,528892.0
2018-11-20 14:45:00,10.57,10.6,10.53,10.54,547008.0,10.1088,10.1374,10.0705,10.0801,547008.0
2018-11-20 14:50:00,10.54,10.62,10.53,10.57,753812.0,10.0801,10.1566,10.0705,10.1088,753812.0
2018-11-20 14:55:00,10.56,10.59,10.52,10.56,344832.0,10.0992,10.1279,10.0609,10.0992,344832.0
2018-11-20 15:00:00,10.56,10.65,10.47,10.49,1048368.0,10.0992,10.1853,10.0131,10.0322,1048368.0
2018-11-20 15:05:00,10.49,10.49,10.39,10.46,1433776.0,10.0322,10.0322,9.9366,10.0036,1433776.0
2018-11-20 15:10:00,10.45,10.53,10.42,10.48,688700.0,9.994,10.0705,9.9653,10.0227,688700.0
2018-11-20 15:15:00,10.48,10.61,10.46,10.58,579056.0,10.0227,10.147,10.0036,10.1183,579056.0
2018-11-20 15:20:00,10.58,10.64,10.56,10.58,675980.0,10.1183,10.1757,10.0992,10.1183,675980.0
2018-11-20 15:25:00,10.58,10.68,10.54,10.63,792444.0,10.1183,10.214,10.0801,10.1661,792444.0
2018-11-20 15:30:00,10.63,10.65,10.57,10.63,460764.0,10.1661,10.1853,10.1088,10.1661,460764.0
2018-11-20 15:35:00,10.62,10.69,10.6,10.69,659776.0,10.1566,10.2235,10.1374,10.2235,659776.0
2018-11-20 15:40:00,10.69,10.69,10.6,10.63,599448.0,10.2235,10.2235,10.1374,10.1661,599448.0
2018-11-20 15:45:00,10.63,10.65,10.54,10.56,529440.0,10.1661,10.1853,10.0801,10.0992,529440.0
2018-11-20 15:50:00,10.56,10.58,10.5,10.56,754828.0,10.0992,10.1183,10.0418,10.0992,754828.0
2018-11-20 15:55:00,10.56,10.65,10.55,10.6,1559048.0,10.0992,10.1853,10.0896,10.1374,1559048.0
2018-11-21 09:30:00,11.01,11.14,10.97,11.08,3692292.0,10.5296,10.6539,10.4913,10.5965,3692292.0
2018-11-21 09:35:00,11.08,11.11,10.97,10.98,1898872.0,10.5965,10.6252,10.4913,10.5009,1898872.0
2018-11-21 09:40:00,10.98,11.0,10.87,10.97,2092868.0,10.5009,10.52,10.3957,10.4913,2092868.0
2018-11-21 09:45:00,10.97,11.0,10.88,10.88,1057132.0,10.4913,10.52,10.4052,10.4052,1057132.0
2018-11-21 09:50:00,10.88,10.91,10.78,10.89,1956032.0,10.4052,10.4339,10.3096,10.4148,1956032.0
2018-11-21 09:55:00,10.9,10.99,10.88,10.99,1186580.0,10.4244,10.5104,10.4052,10.5104,1186580.0
2018-11-21 10:00:00,10.99,11.12,10.98,11.04,2428776.0,10.5104,10.6348,10.5009,10.5582,2428776.0
2018-11-21 10:05:00,11.04,11.07,10.91,10.93,1710836.0,10.5582,10.5869,10.4339,10.453,1710836.0
2018-11-21 10:10:00,10.93,10.98,10.88,10.9,1160108.0,10.453,10.5009,10.4052,10.4244,1160108.0
2018-11-21 10:15:00,10.89,11.02,10.89,11.01,788068.0,10.4148,10.5391,10.4148,10.5296,788068.0
2018-11-21 10:20:00,11.0,11.05,10.94,11.05,737012.0,10.52,10.5678,10.4626,10.5678,737012.0
2018-11-21 10:25:00,11.05,11.09,11.03,11.04,960232.0,10.5678,10.6061,10.5487,10.5582,960232.0
2018-11-21 10:30:00,11.04,11.06,10.98,11.03,677012.0,10.5582,10.5774,10.5009,10.5487,677012.0
2018-11-21 10:35:00,11.03,11.06,10.94,10.95,837912.0,10.5487,10.5774,10.4626,10.4722,837912.0
2018-11-21 10:40:00,10.95,10.98,10.9,10.91,595192.0,10.4722,10.5009,10.4244,10.4339,595192.0
2018-11-21 10:45:00,10.91,10.96,10.88,10.95,530740.0,10.4339,10.4817,10.4052,10.4722,530740.0
2018-11-21 10:50:00,10.95,11.01,10.92,10.97,568808.0,10.4722,10.5296,10.4435,10.4913,568808.0
2018-11-21 10:55:00,10.98,10.99,10.94,10.98,339528.0,10.5009,10.5104,10.4626,10.5009,339528.0
2018-11-21 11:00:00,10.97,11.03,10.93,11.02,440876.0,10.4913,10.5487,10.453,10.5391,440876.0
2018-11-21 11:05:00,11.02,11.06,11.02,11.05,572276.0,10.5391,10.5774,10.5391,10.5678,572276.0
2018-11-21 11:10:00,11.05,11.13,11.05,11.13,2105856.0,10.5678,10.6443,10.5678,10.6443,2105856.0
2018-11-21 11:15:00,11.13,11.15,11.09,11.14,1294292.0,10.6443,10.6634,10.6061,10.6539,1294292.0
2018-11-21 11:20:00,11.14,11.15,11.12,11.13,1255948.0,10.6539,10.6634,10.6348,10.6443,1255948.0
2018-11-21 11:25:00,11.13,11.15,11.08,11.1,784292.0,10.6443,10.6634,10.5965,10.6156,784292.0
2018-11-21 11:30:00,11.11,11.13,11.08,11.1,569600.0,10.6252,10.6443,10.5965,10.6156,569600.0
2018-11-21 11:35:00,11.09,11.1,11.06,11.08,537100.0,10.6061,10.6156,10.5774,10.5965,537100.0
2018-11-21 11:40:00,11.08,11.09,11.04,11.07,534180.0,10.5965,10.6061,10.5582,10.5869,534180.0
2018-11-21 11:45:00,11.07,11.1,11.05,11.1,440180.0,10.5869,10.6156,10.5678,10.6156,440180.0
2018-11-21 11:50:00,11.1,11.12,11.09,11.1,392936.0,10.6156,10.6348,10.6061,10.6156,392936.0
2018-11-21 11:55:00,11.1,11.11,11.02,11.03,1554852.0,10.6156,10.6252,10.5391,10.5487,1554852.0
2018-11-21 12:00:00,11.04,11.06,10.98,10.99,591388.0,10.5582,10.5774,10.5009,10.5104,591388.0
2018-11-21 12:05:00,10.99,11.01,10.97,10.99,394484.0,10.5104,10.5296,10.4913,10.5104,394484.0
2018-11-21 12:10:00,10.99,11.02,10.97,10.99,497952.0,10.5104,10.5391,10.4913,10.5104,497952.0
2018-11-21 12:15:00,11.0,11.03,10.99,11.01,381976.0,10.52,10.5487,10.5104,10.5296,381976.0
2018-11-21 12:20:00,11.01,11.03,10.98,10.99,331756.0,10.5296,10.5487,10.5009,10.5104,331756.0
2018-11-21 12:25:00,10.99,11.02,10.99,11.01,359028.0,10.5104,10.5391,10.5104,10.5296,359028.0
2018-11-21 12:30:00,11.01,11.02,10.98,11.0,338260.0,10.5296,10.5391,10.5009,10.52,338260.0
2018-11-21 12:35:00,11.0,11.03,10.99,11.02,271944.0,10.52,10.5487,10.5104,10.5391,271944.0
2018-11-21 12:40:00,11.03,11.08,11.02,11.06,601536.0,10.5487,10.5965,10.5391,10.5774,601536.0
2018-11-21 12:45:00,11.06,11.09,11.05,11.08,267420.0,10.5774,10.6061,10.5678,10.5965,267420.0
2018-11-21 12:50:00,11.09,11.09,11.07,11.09,178180.0,10.6061,10.6061,10.5869,10.6061,178180.0
2018-11-21 12:55:00,11.08,11.1,11.08,11.09,302140.0,10.5965,10.6156,10.5965,10.6061,302140.0
2018-11-21 13:00:00,11.09,11.1,11.06,11.08,450640.0,10.6061,10.6156,10.5774,10.5965,450640.0
2018-11-21 13:05:00,11.09,11.11,11.08,11.08,271512.0,10.6061,10.6252,10.5965,10.5965,271512.0
2018-11-21 13:10:00,11.08,11.1,11.06,11.1,223096.0,10.5965,10.6156,10.5774,10.6156,223096.0
2018-11-21 13:15:00,11.1,11.1,11.06,11.06,918972.0,10.6156,10.6156,10.5774,10.5774,918972.0
2018-11-21 13:20:00,11.07,11.07,10.99,11.02,1044904.0,10.5869,10.5869,10.5104,10.5391,1044904.0
2018-11-21 13:25:00,11.02,11.04,11.01,11.03,342292.0,10.5391,10.5582,10.5296,10.5487,342292.0
2018-11-21 13:30:00,11.03,11.06,11.03,11.05,215080.0,10.5487,10.5774,10.5487,10.5678,215080.0
2018-11-21 13:35:00,11.05,11.05,11.03,11.04,170412.0,10.5678,10.5678,10.5487,10.5582,170412.0
2018-11-21 13:40:00,11.04,11.07,11.03,11.06,275008.0,10.5582,10.5869,10.5487,10.5774,275008.0
2018-11-21 13:45:00,11.06,11.07,11.02,11.05,195332.0,10.5774,10.5869,10.5391,10.5678,195332.0
2018-11-21 13:50:00,11.05,11.05,11.03,11.05,179148.0,10.5678,10.5678,10.5487,10.5678,179148.0
2018-11-21 13:55:00,11.05,11.07,11.03,11.07,182500.0,10.5678,10.5869,10.5487,10.5869,182500.0
2018-11-21 14:00:00,11.06,11.06,11.03,11.05,135852.0,10.5774,10.5774,10.5487,10.5678,135852.0
2018-11-21 14:05:00,11.05,11.07,11.04,11.06,156860.0,10.5678,10.5869,10.5582,10.5774,156860.0
2018-11-21 14:10:00,11.05,11.08,11.05,11.06,238072.0,10.5678,10.5965,10.5678,10.5774,238072.0
2018-11-21 14:15:00,11.06,11.08,11.05,11.06,254624.0,10.5774,10.5965,10.5678,10.5774,254624.0
2018-11-21 14:20:00,11.06,11.07,11.05,11.06,162296.0,10.5774,10.5869,10.5678,10.5774,162296.0
2018-11-21 14:25:00,11.06,11.1,11.06,11.08,262760.0,10.5774,10.6156,10.5774,10.5965,262760.0
2018-11-21 14:30:00,11.08,11.1,11.06,11.07,267692.0,10.5965,10.6156,10.5774,10.5869,267692.0
2018-11-21 14:35:00,11.07,11.07,11.03,11.05,589988.0,10.5869,10.5869,10.5487,10.5678,589988.0
2018-11-21 14:40:00,11.05,11.06,11.03,11.05,166556.0,10.5678,10.5774,10.5487,10.5678,166556.0
2018-11-21 14:45:00,11.05,11.05,11.01,11.02,280856.0,10.5678,10.5678,10.5296,10.5391,280856.0
2018-11-21 14:50:00,11.02,11.04,11.01,11.02,285628.0,10.5391,10.5582,10.5296,10.5391,285628.0
2018-11-21 14:55:00,11.02,11.03,10.99,11.0,454360.0,10.5391,10.5487,10.5104,10.52,454360.0
2018-11-21 15:00:00,11.0,11.03,11.0,11.02,182524.0,10.52,10.5487,10.52,10.5391,182524.0
2018-11-21 15:05:00,11.02,11.07,11.01,11.06,365640.0,10.5391,10.5869,10.5296,10.5774,365640.0
2018-11-21 15:10:00,11.06,11.07,11.01,11.01,245792.0,10.5774,10.5869,10.5296,10.5296,245792.0
2018-11-21 15:15:00,11.01,11.03,10.98,10.99,266600.0,10.5296,10.5487,10.5009,10.5104,266600.0
2018-11-21 15:20:00,10.99,10.99,10.96,10.97,301144.0,10.5104,10.5104,10.4817,10.4913,301144.0
2018-11-21 15:25:00,10.98,11.01,10.97,10.97,266520.0,10.5009,10.5296,10.4913,10.4913,266520.0
2018-11-21 15:30:00,10.97,10.97,10.9,10.93,837644.0,10.4913,10.4913,10.4244,10.453,837644.0
2018-11-21 15:35:00,10.93,10.93,10.89,10.9,467980.0,10.453,10.453,10.4148,10.4244,467980.0
2018-11-21 15:40:00,10.9,10.9,10.85,10.86,1033876.0,10.4244,10.4244,10.3765,10.3861,1033876.0
2018-11-21 15:45:00,10.86,10.9,10.86,10.89,939756.0,10.3861,10.4244,10.3861,10.4148,939756.0
2018-11-21 15:50:00,10.89,10.9,10.86,10.88,819496.0,10.4148,10.4244,10.3861,10.4052,819496.0
2018-11-21 15:55:00,10.88,10.9,10.84,10.84,1115084.0,10.4052,10.4244,10.367,10.367,1115084.0
2018-11-23 09:30:00,10.57,10.77,10.56,10.77,2614112.0,10.1088,10.3,10.0992,10.3,2614112.0
2018-11-23 09:35:00,10.77,10.84,10.74,10.8,1810516.0,10.3,10.367,10.2713,10.3287,1810516.0
2018-11-23 09:40:00,10.8,10.83,10.76,10.81,905264.0,10.3287,10.3574,10.2905,10.3383,905264.0
2018-11-23 09:45:00,10.82,10.88,10.8,10.83,1099020.0,10.3478,10.4052,10.3287,10.3574,1099020.0
2018-11-23 09:50:00,10.82,10.85,10.78,10.84,777868.0,10.3478,10.3765,10.3096,10.367,777868.0
2018-11-23 09:55:00,10.83,10.93,10.83,10.86,899368.0,10.3574,10.453,10.3574,10.3861,899368.0
2018-11-23 10:00:00,10.86,10.89,10.82,10.87,746952.0,10.3861,10.4148,10.3478,10.3957,746952.0
2018-11-23 10:05:00,10.86,10.86,10.81,10.84,476388.0,10.3861,10.3861,10.3383,10.367,476388.0
2018-11-23 10:10:00,10.85,10.89,10.77,10.8,608408.0,10.3765,10.4148,10.3,10.3287,608408.0
2018-11-23 10:15:00,10.8,10.81,10.75,10.8,324400.0,10.3287,10.3383,10.2809,10.3287,324400.0
2018-11-23 10:20:00,10.8,10.81,10.74,10.77,866804.0,10.3287,10.3383,10.2713,10.3,866804.0
2018-11-23 10:25:00,10.77,10.79,10.72,10.74,505852.0,10.3,10.3192,10.2522,10.2713,505852.0
2018-11-23 10:30:00,10.74,10.81,10.72,10.81,916560.0,10.2713,10.3383,10.2522,10.3383,916560.0
2018-11-23 10:35:00,10.81,10.83,10.78,10.78,572176.0,10.3383,10.3574,10.3096,10.3096,572176.0
2018-11-23 10:40:00,10.77,10.77,10.72,10.74,334256.0,10.3,10.3,10.2522,10.2713,334256.0
2018-11-23 10:45:00,10.74,10.75,10.7,10.73,290200.0,10.2713,10.2809,10.2331,10.2618,290200.0
2018-11-23 10:50:00,10.73,10.82,10.72,10.81,435820.0,10.2618,10.3478,10.2522,10.3383,435820.0
2018-11-23 10:55:00,10.81,10.83,10.78,10.78,376176.0,10.3383,10.3574,10.3096,10.3096,376176.0
2018-11-23 11:00:00,10.79,10.81,10.76,10.76,365356.0,10.3192,10.3383,10.2905,10.2905,365356.0
2018-11-23 11:05:00,10.77,10.82,10.76,10.8,309140.0,10.3,10.3478,10.2905,10.3287,309140.0
2018-11-23 11:10:00,10.8,10.82,10.77,10.77,279492.0,10.3287,10.3478,10.3,10.3,279492.0
2018-11-23 11:15:00,10.77,10.85,10.77,10.83,517412.0,10.3,10.3765,10.3,10.3574,517412.0
2018-11-23 11:20:00,10.84,10.85,10.78,10.79,337404.0,10.367,10.3765,10.3096,10.3192,337404.0
2018-11-23 11:25:00,10.79,10.81,10.75,10.75,376696.0,10.3192,10.3383,10.2809,10.2809,376696.0
2018-11-23 11:30:00,10.76,10.77,10.73,10.77,613620.0,10.2905,10.3,10.2618,10.3,613620.0
2018-11-23 11:35:00,10.77,10.77,10.72,10.73,398424.0,10.3,10.3,10.2522,10.2618,398424.0
2018-11-23 11:40:00,10.73,10.75,10.72,10.75,360424.0,10.2618,10.2809,10.2522,10.2809,360424.0
2018-11-23 11:45:00,10.75,10.76,10.73,10.74,280836.0,10.2809,10.2905,10.2618,10.2713,280836.0
2018-11-23 11:50:00,10.74,10.74,10.69,10.7,624320.0,10.2713,10.2713,10.2235,10.2331,624320.0
2018-11-23 11:55:00,10.7,10.7,10.64,10.66,1130440.0,10.2331,10.2331,10.1757,10.1948,1130440.0
2018-11-23 12:00:00,10.65,10.69,10.64,10.65,427568.0,10.1853,10.2235,10.1757,10.1853,427568.0
2018-11-23 12:05:00,10.65,10.68,10.63,10.65,263420.0,10.1853,10.214,10.1661,10.1853,263420.0
2018-11-23 12:10:00,10.65,10.7,10.64,10.7,345680.0,10.1853,10.2331,10.1757,10.2331,345680.0
2018-11-23 12:15:00,10.7,10.74,10.69,10.72,430824.0,10.2331,10.2713,10.2235,10.2522,430824.0
2018-11-23 12:20:00,10.72,10.75,10.7,10.72,395468.0,10.2522,10.2809,10.2331,10.2522,395468.0
2018-11-23 12:25:00,10.73,10.73,10.7,10.71,279716.0,10.2618,10.2618,10.2331,10.2426,279716.0
2018-11-23 12:30:00,10.71,10.72,10.69,10.71,263760.0,10.2426,10.2522,10.2235,10.2426,263760.0
2018-11-23 12:35:00,10.71,10.73,10.69,10.71,628324.0,10.2426,10.2618,10.2235,10.2426,628324.0
2018-11-23 12:40:00,10.71,10.72,10.69,10.69,244968.0,10.2426,10.2522,10.2235,10.2235,244968.0
2018-11-23 12:45:00,10.7,10.71,10.65,10.67,310136.0,10.2331,10.2426,10.1853,10.2044,310136.0
2018-11-23 12:50:00,10.67,10.67,10.63,10.66,653676.0,10.2044,10.2044,10.1661,10.1948,653676.0
2018-11-23 12:55:00,10.65,10.65,10.6,10.6,1883460.0,10.1853,10.1853,10.1374,10.1374,1883460.0
2018-11-26 09:30:00,11.05,11.06,10.98,11.02,3362296.0,10.5678,10.5774,10.5009,10.5391,3362296.0
2018-11-26 09:35:00,11.02,11.04,10.91,10.97,2037040.0,10.5391,10.5582,10.4339,10.4913,2037040.0
2018-11-26 09:40:00,10.97,11.08,10.96,11.04,2076204.0,10.4913,10.5965,10.4817,10.5582,2076204.0
2018-11-26 09:45:00,11.05,11.1,11.01,11.08,1244084.0,10.5678,10.6156,10.5296,10.5965,1244084.0
2018-11-26 09:50:00,11.09,11.13,11.06,11.13,1286756.0,10.6061,10.6443,10.5774,10.6443,1286756.0
2018-11-26 09:55:00,11.12,11.21,11.11,11.21,1408148.0,10.6348,10.7208,10.6252,10.7208,1408148.0
2018-11-26 10:00:00,11.21,11.24,11.17,11.2,1400576.0,10.7208,10.7495,10.6826,10.7113,1400576.0
2018-11-26 10:05:00,11.2,11.22,11.15,11.17,815208.0,10.7113,10.7304,10.6634,10.6826,815208.0
2018-11-26 10:10:00,11.16,11.18,11.12,11.17,929832.0,10.673,10.6921,10.6348,10.6826,929832.0
2018-11-26 10:15:00,11.18,11.19,11.11,11.12,769468.0,10.6921,10.7017,10.6252,10.6348,769468.0
2018-11-26 10:20:00,11.12,11.12,11.08,11.11,964620.0,10.6348,10.6348,10.5965,10.6252,964620.0
2018-11-26 10:25:00,11.1,11.12,11.06,11.11,951052.0,10.6156,10.6348,10.5774,10.6252,951052.0
2018-11-26 10:30:00,11.11,11.13,11.09,11.11,1228688.0,10.6252,10.6443,10.6061,10.6252,1228688.0
2018-11-26 10:35:00,11.11,11.14,11.06,11.1,1329396.0,10.6252,10.6539,10.5774,10.6156,1329396.0
2018-11-26 10:40:00,11.1,11.15,11.08,11.13,730672.0,10.6156,10.6634,10.5965,10.6443,730672.0
2018-11-26 10:45:00,11.13,11.14,11.08,11.09,630984.0,10.6443,10.6539,10.5965,10.6061,630984.0
2018-11-26 10:50:00,11.09,11.18,11.05,11.18,1051332.0,10.6061,10.6921,10.5678,10.6921,1051332.0
2018-11-26 10:55:00,11.18,11.2,11.17,11.18,674504.0,10.6921,10.7113,10.6826,10.6921,674504.0
2018-11-26 11:00:00,11.18,11.19,11.11,11.12,691368.0,10.6921,10.7017,10.6252,10.6348,691368.0
2018-11-26 11:05:00,11.12,11.13,11.09,11.13,517848.0,10.6348,10.6443,10.6061,10.6443,517848.0
2018-11-26 11:10:00,11.13,11.19,11.12,11.19,430588.0,10.6443,10.7017,10.6348,10.7017,430588.0
2018-11-26 11:15:00,11.19,11.21,11.17,11.2,470248.0,10.7017,10.7208,10.6826,10.7113,470248.0
2018-11-26 11:20:00,11.19,11.21,11.16,11.2,407760.0,10.7017,10.7208,10.673,10.7113,407760.0
2018-11-26 11:25:00,11.2,11.2,11.14,11.15,322328.0,10.7113,10.7113,10.6539,10.6634,322328.0
2018-11-26 11:30:00,11.15,11.15,11.08,11.09,786920.0,10.6634,10.6634,10.5965,10.6061,786920.0
2018-11-26 11:35:00,11.1,11.1,11.01,11.03,998616.0,10.6156,10.6156,10.5296,10.5487,998616.0
2018-11-26 11:40:00,11.03,11.06,11.03,11.05,654228.0,10.5487,10.5774,10.5487,10.5678,654228.0
2018-11-26 11:45:00,11.05,11.05,11.02,11.03,436196.0,10.5678,10.5678,10.5391,10.5487,436196.0
2018-11-26 11:50:00,11.04,11.08,11.04,11.08,349148.0,10.5582,10.5965,10.5582,10.5965,349148.0
2018-11-26 11:55:00,11.08,11.1,11.07,11.09,568288.0,10.5965,10.6156,10.5869,10.6061,568288.0
2018-11-26 12:00:00,11.08,11.11,11.07,11.09,304788.0,10.5965,10.6252,10.5869,10.6061,304788.0
2018-11-26 12:05:00,11.09,11.15,11.08,11.15,484032.0,10.6061,10.6634,10.5965,10.6634,484032.0
2018-11-26 12:10:00,11.15,11.15,11.08,11.08,397320.0,10.6634,10.6634,10.5965,10.5965,397320.0
2018-11-26 12:15:00,11.08,11.09,11.06,11.06,246584.0,10.5965,10.6061,10.5774,10.5774,246584.0
2018-11-26 12:20:00,11.06,11.06,11.04,11.05,336564.0,10.5774,10.5774,10.5582,10.5678,336564.0
2018-11-26 12:25:00,11.05,11.05,10.99,11.01,1098540.0,10.5678,10.5678,10.5104,10.5296,1098540.0
2018-11-26 12:30:00,11.01,11.01,10.95,10.96,545404.0,10.5296,10.5296,10.4722,10.4817,545404.0
2018-11-26 12:35:00,10.96,10.96,10.9,10.95,992324.0,10.4817,10.4817,10.4244,10.4722,992324.0
2018-11-26 12:40:00,10.94,10.98,10.94,10.98,277956.0,10.4626,10.5009,10.4626,10.5009,277956.0
2018-11-26 12:45:00,10.98,10.99,10.95,10.97,431420.0,10.5009,10.5104,10.4722,10.4913,431420.0
2018-11-26 12:50:00,10.97,10.99,10.96,10.97,195464.0,10.4913,10.5104,10.4817,10.4913,195464.0
2018-11-26 12:55:00,10.97,11.02,10.96,11.02,878176.0,10.4913,10.5391,10.4817,10.5391,878176.0
2018-11-26 13:00:00,11.02,11.03,10.99,10.99,508836.0,10.5391,10.5487,10.5104,10.5104,508836.0
2018-11-26 13:05:00,10.99,11.06,10.99,11.05,410932.0,10.5104,10.5774,10.5104,10.5678,410932.0
2018-11-26 13:10:00,11.05,11.08,11.05,11.06,588212.0,10.5678,10.5965,10.5678,10.5774,588212.0
2018-11-26 13:15:00,11.06,11.08,11.06,11.07,254216.0,10.5774,10.5965,10.5774,10.5869,254216.0
2018-11-26 13:20:00,11.07,11.1,11.05,11.08,474912.0,10.5869,10.6156,10.5678,10.5965,474912.0
2018-11-26 13:25:00,11.08,11.08,11.04,11.06,286992.0,10.5965,10.5965,10.5582,10.5774,286992.0
2018-11-26 13:30:00,11.06,11.1,11.06,11.09,289676.0,10.5774,10.6156,10.5774,10.6061,289676.0
2018-11-26 13:35:00,11.08,11.09,11.06,11.07,188436.0,10.5965,10.6061,10.5774,10.5869,188436.0
2018-11-26 13:40:00,11.07,11.09,11.03,11.08,379556.0,10.5869,10.6061,10.5487,10.5965,379556.0
2018-11-26 13:45:00,11.09,11.13,11.09,11.13,1671024.0,10.6061,10.6443,10.6061,10.6443,1671024.0
2018-11-26 13:50:00,11.13,11.14,11.12,11.12,225040.0,10.6443,10.6539,10.6348,10.6348,225040.0
2018-11-26 13:55:00,11.13,11.17,11.12,11.15,432528.0,10.6443,10.6826,10.6348,10.6634,432528.0
2018-11-26 14:00:00,11.15,11.16,11.14,11.15,344380.0,10.6634,10.673,10.6539,10.6634,344380.0
2018-11-26 14:05:00,11.15,11.17,11.15,11.16,339396.0,10.6634,10.6826,10.6634,10.673,339396.0
2018-11-26 14:10:00,11.15,11.2,11.14,11.18,637904.0,10.6634,10.7113,10.6539,10.6921,637904.0
2018-11-26 14:15:00,11.19,11.21,11.18,11.2,393712.0,10.7017,10.7208,10.6921,10.7113,393712.0
2018-11-26 14:20:00,11.2,11.2,11.19,11.19,219724.0,10.7113,10.7113,10.7017,10.7017,219724.0
2018-11-26 14:25:00,11.2,11.23,11.19,11.21,851656.0,10.7113,10.74,10.7017,10.7208,851656.0
2018-11-26 14:30:00,11.21,11.29,11.21,11.26,1218832.0,10.7208,10.7973,10.7208,10.7686,1218832.0
2018-11-26 14:35:00,11.26,11.28,11.24,11.24,418972.0,10.7686,10.7878,10.7495,10.7495,418972.0
2018-11-26 14:40:00,11.25,11.25,11.22,11.22,278724.0,10.7591,10.7591,10.7304,10.7304,278724.0
2018-11-26 14:45:00,11.22,11.24,11.2,11.23,421604.0,10.7304,10.7495,10.7113,10.74,421604.0
2018-11-26 14:50:00,11.23,11.26,11.21,11.26,393552.0,10.74,10.7686,10.7208,10.7686,393552.0
2018-11-26 14:55:00,11.25,11.29,11.23,11.28,449840.0,10.7591,10.7973,10.74,10.7878,449840.0
2018-11-26 15:00:00,11.29,11.32,11.27,11.31,1076740.0,10.7973,10.826,10.7782,10.8165,1076740.0
2018-11-26 15:05:00,11.31,11.31,11.27,11.27,642028.0,10.8165,10.8165,10.7782,10.7782,642028.0
2018-11-26 15:10:00,11.28,11.29,11.24,11.28,738176.0,10.7878,10.7973,10.7495,10.7878,738176.0
2018-11-26 15:15:00,11.28,11.28,11.24,11.25,262900.0,10.7878,10.7878,10.7495,10.7591,262900.0
2018-11-26 15:20:00,11.24,11.25,11.22,11.23,330308.0,10.7495,10.7591,10.7304,10.74,330308.0
2018-11-26 15:25:00,11.23,11.27,11.23,11.24,289732.0,10.74,10.7782,10.74,10.7495,289732.0
2018-11-26 15:30:00,11.24,11.31,11.24,11.31,573360.0,10.7495,10.8165,10.7495,10.8165,573360.0
2018-11-26 15:35:00,11.31,11.33,11.28,11.29,659948.0,10.8165,10.8356,10.7878,10.7973,659948.0
2018-11-26 15:40:00,11.29,11.31,11.28,11.29,522644.0,10.7973,10.8165,10.7878,10.7973,522644.0
2018-11-26 15:45:00,11.3,11.33,11.29,11.31,597352.0,10.8069,10.8356,10.7973,10.8165,597352.0
2018-11-26 15:50:00,11.31,11.33,11.31,11.32,659024.0,10.8165,10.8356,10.8165,10.826,659024.0
2018-11-26 15:55:00,11.32,11.35,11.32,11.33,1324792.0,10.826,10.8547,10.826,10.8356,1324792.0
2018-11-27 09:30:00,11.15,11.23,11.13,11.21,3078720.0,10.6634,10.74,10.6443,10.7208,3078720.0
2018-11-27 09:35:00,11.21,11.25,11.05,11.06,2523860.0,10.7208,10.7591,10.5678,10.5774,2523860.0
2018-11-27 09:40:00,11.06,11.09,10.97,11.09,1922360.0,10.5774,10.6061,10.4913,10.6061,1922360.0
2018-11-27 09:45:00,11.09,11.15,11.05,11.13,899388.0,10.6061,10.6634,10.5678,10.6443,899388.0
2018-11-27 09:50:00,11.12,11.2,11.06,11.19,936588.0,10.6348,10.7113,10.5774,10.7017,936588.0
2018-11-27 09:55:00,11.19,11.26,11.17,11.24,1470800.0,10.7017,10.7686,10.6826,10.7495,1470800.0
2018-11-27 10:00:00,11.24,11.26,11.16,11.23,1145868.0,10.7495,10.7686,10.673,10.74,1145868.0
2018-11-27 10:05:00,11.22,11.32,11.19,11.31,1495144.0,10.7304,10.826,10.7017,10.8165,1495144.0
2018-11-27 10:10:00,11.3,11.46,11.29,11.43,2532156.0,10.8069,10.9599,10.7973,10.9312,2532156.0
2018-11-27 10:15:00,11.43,11.47,11.39,11.42,1867512.0,10.9312,10.9695,10.893,10.9217,1867512.0
2018-11-27 10:20:00,11.42,11.43,11.38,11.41,705752.0,10.9217,10.9312,10.8834,10.9121,705752.0
2018-11-27 10:25:00,11.41,11.43,11.33,11.34,1047184.0,10.9121,10.9312,10.8356,10.8452,1047184.0
2018-11-27 10:30:00,11.34,11.38,11.31,11.37,803848.0,10.8452,10.8834,10.8165,10.8738,803848.0
2018-11-27 10:35:00,11.37,11.37,11.28,11.3,903096.0,10.8738,10.8738,10.7878,10.8069,903096.0
2018-11-27 10:40:00,11.3,11.31,11.26,11.29,687404.0,10.8069,10.8165,10.7686,10.7973,687404.0
2018-11-27 10:45:00,11.3,11.35,11.29,11.34,872108.0,10.8069,10.8547,10.7973,10.8452,872108.0
2018-11-27 10:50:00,11.35,11.41,11.35,11.41,935976.0,10.8547,10.9121,10.8547,10.9121,935976.0
2018-11-27 10:55:00,11.41,11.46,11.41,11.42,1082648.0,10.9121,10.9599,10.9121,10.9217,1082648.0
2018-11-27 11:00:00,11.42,11.52,11.4,11.52,1466176.0,10.9217,11.0173,10.9025,11.0173,1466176.0
2018-11-27 11:05:00,11.52,11.53,11.48,11.49,664048.0,11.0173,11.0269,10.979,10.9886,664048.0
2018-11-27 11:10:00,11.49,11.52,11.43,11.44,730584.0,10.9886,11.0173,10.9312,10.9408,730584.0
2018-11-27 11:15:00,11.44,11.48,11.43,11.47,417464.0,10.9408,10.979,10.9312,10.9695,417464.0
2018-11-27 11:20:00,11.48,11.48,11.41,11.41,421128.0,10.979,10.979,10.9121,10.9121,421128.0
2018-11-27 11:25:00,11.41,11.47,11.4,11.45,425444.0,10.9121,10.9695,10.9025,10.9504,425444.0
2018-11-27 11:30:00,11.44,11.45,11.38,11.4,523496.0,10.9408,10.9504,10.8834,10.9025,523496.0
2018-11-27 11:35:00,11.4,11.43,11.38,11.4,322164.0,10.9025,10.9312,10.8834,10.9025,322164.0
2018-11-27 11:40:00,11.4,11.44,11.36,11.37,734180.0,10.9025,10.9408,10.8643,10.8738,734180.0
2018-11-27 11:45:00,11.37,11.38,11.33,11.36,380200.0,10.8738,10.8834,10.8356,10.8643,380200.0
2018-11-27 11:50:00,11.36,11.44,11.36,11.43,527108.0,10.8643,10.9408,10.8643,10.9312,527108.0
2018-11-27 11:55:00,11.44,11.47,11.44,11.45,640656.0,10.9408,10.9695,10.9408,10.9504,640656.0
2018-11-27 12:00:00,11.45,11.46,11.4,11.4,217740.0,10.9504,10.9599,10.9025,10.9025,217740.0
2018-11-27 12:05:00,11.4,11.44,11.4,11.43,333548.0,10.9025,10.9408,10.9025,10.9312,333548.0
2018-11-27 12:10:00,11.43,11.45,11.41,11.42,185676.0,10.9312,10.9504,10.9121,10.9217,185676.0
2018-11-27 12:15:00,11.4,11.43,11.37,11.42,333912.0,10.9025,10.9312,10.8738,10.9217,333912.0
2018-11-27 12:20:00,11.42,11.45,11.4,11.4,433404.0,10.9217,10.9504,10.9025,10.9025,433404.0
2018-11-27 12:25:00,11.41,11.41,11.29,11.29,796924.0,10.9121,10.9121,10.7973,10.7973,796924.0
2018-11-27 12:30:00,11.29,11.33,11.26,11.31,863456.0,10.7973,10.8356,10.7686,10.8165,863456.0
2018-11-27 12:35:00,11.31,11.38,11.3,11.38,386740.0,10.8165,10.8834,10.8069,10.8834,386740.0
2018-11-27 12:40:00,11.37,11.38,11.33,11.33,326156.0,10.8738,10.8834,10.8356,10.8356,326156.0
2018-11-27 12:45:00,11.34,11.34,11.28,11.29,341468.0,10.8452,10.8452,10.7878,10.7973,341468.0
2018-11-27 12:50:00,11.29,11.3,11.24,11.29,1441856.0,10.7973,10.8069,10.7495,10.7973,1441856.0
2018-11-27 12:55:00,11.29,11.32,11.25,11.27,319676.0,10.7973,10.826,10.7591,10.7782,319676.0
2018-11-27 13:00:00,11.28,11.33,11.27,11.28,248208.0,10.7878,10.8356,10.7782,10.7878,248208.0
2018-11-27 13:05:00,11.29,11.32,11.28,11.29,325212.0,10.7973,10.826,10.7878,10.7973,325212.0
2018-11-27 13:10:00,11.29,11.31,11.24,11.3,493436.0,10.7973,10.8165,10.7495,10.8069,493436.0
2018-11-27 13:15:00,11.3,11.37,11.22,11.27,1425192.0,10.8069,10.8738,10.7304,10.7782,1425192.0
2018-11-27 13:20:00,11.27,11.3,11.24,11.3,336540.0,10.7782,10.8069,10.7495,10.8069,336540.0
2018-11-27 13:25:00,11.29,11.33,11.28,11.32,871376.0,10.7973,10.8356,10.7878,10.826,871376.0
2018-11-27 13:30:00,11.32,11.36,11.31,11.35,436648.0,10.826,10.8643,10.8165,10.8547,436648.0
2018-11-27 13:35:00,11.35,11.41,11.33,11.38,983172.0,10.8547,10.9121,10.8356,10.8834,983172.0
2018-11-27 13:40:00,11.38,11.39,11.35,11.37,275236.0,10.8834,10.893,10.8547,10.8738,275236.0
2018-11-27 13:45:00,11.37,11.39,11.36,11.38,229316.0,10.8738,10.893,10.8643,10.8834,229316.0
2018-11-27 13:50:00,11.38,11.39,11.34,11.36,206676.0,10.8834,10.893,10.8452,10.8643,206676.0
2018-11-27 13:55:00,11.35,11.43,11.34,11.43,434660.0,10.8547,10.9312,10.8452,10.9312,434660.0
2018-11-27 14:00:00,11.44,11.47,11.42,11.46,706520.0,10.9408,10.9695,10.9217,10.9599,706520.0
2018-11-27 14:05:00,11.47,11.52,11.46,11.47,1177984.0,10.9695,11.0173,10.9599,10.9695,1177984.0
2018-11-27 14:10:00,11.48,11.49,11.45,11.48,408724.0,10.979,10.9886,10.9504,10.979,408724.0
2018-11-27 14:15:00,11.48,11.49,11.45,11.46,289100.0,10.979,10.9886,10.9504,10.9599,289100.0
2018-11-27 14:20:00,11.45,11.48,11.43,11.48,179480.0,10.9504,10.979,10.9312,10.979,179480.0
2018-11-27 14:25:00,11.48,11.49,11.45,11.48,245812.0,10.979,10.9886,10.9504,10.979,245812.0
2018-11-27 14:30:00,11.49,11.49,11.47,11.49,294400.0,10.9886,10.9886,10.9695,10.9886,294400.0
2018-11-27 14:35:00,11.49,11.51,11.43,11.44,472684.0,10.9886,11.0077,10.9312,10.9408,472684.0
2018-11-27 14:40:00,11.44,11.46,11.43,11.45,316072.0,10.9408,10.9599,10.9312,10.9504,316072.0
2018-11-27 14:45:00,11.45,11.47,11.45,11.47,207760.0,10.9504,10.9695,10.9504,10.9695,207760.0
2018-11-27 14:50:00,11.47,11.47,11.43,11.45,278036.0,10.9695,10.9695,10.9312,10.9504,278036.0
2018-11-27 14:55:00,11.45,11.45,11.39,11.39,511856.0,10.9504,10.9504,10.893,10.893,511856.0
2018-11-27 15:00:00,11.39,11.41,11.37,11.41,572860.0,10.893,10.9121,10.8738,10.9121,572860.0
2018-11-27 15:05:00,11.41,11.42,11.34,11.36,587636.0,10.9121,10.9217,10.8452,10.8643,587636.0
2018-11-27 15:10:00,11.36,11.4,11.36,11.38,238960.0,10.8643,10.9025,10.8643,10.8834,238960.0
2018-11-27 15:15:00,11.38,11.39,11.34,11.34,251992.0,10.8834,10.893,10.8452,10.8452,251992.0
2018-11-27 15:20:00,11.35,11.38,11.33,11.36,253456.0,10.8547,10.8834,10.8356,10.8643,253456.0
2018-11-27 15:25:00,11.36,11.38,11.36,11.37,286220.0,10.8643,10.8834,10.8643,10.8738,286220.0
2018-11-27 15:30:00,11.37,11.38,11.33,11.35,309500.0,10.8738,10.8834,10.8356,10.8547,309500.0
2018-11-27 15:35:00,11.35,11.39,11.35,11.39,334260.0,10.8547,10.893,10.8547,10.893,334260.0
2018-11-27 15:40:00,11.4,11.43,11.39,11.43,639356.0,10.9025,10.9312,10.893,10.9312,639356.0
2018-11-27 15:45:00,11.43,11.45,11.41,11.44,831744.0,10.9312,10.9504,10.9121,10.9408,831744.0
2018-11-27 15:50:00,11.44,11.44,11.4,11.41,916032.0,10.9408,10.9408,10.9025,10.9121,916032.0
2018-11-27 15:55:00,11.41,11.45,11.4,11.45,1363728.0,10.9121,10.9504,10.9025,10.9504,1363728.0
2018-11-28 09:30:00,11.7,11.75,11.63,11.67,4611528.0,11.1894,11.2373,11.1225,11.1608,4611528.0
2018-11-28 09:35:00,11.68,11.72,11.63,11.7,2307816.0,11.1703,11.2086,11.1225,11.1894,2307816.0
2018-11-28 09:40:00,11.7,11.71,11.61,11.64,1929264.0,11.1894,11.199,11.1034,11.1321,1929264.0
2018-11-28 09:45:00,11.64,11.69,11.59,11.66,1749432.0,11.1321,11.1799,11.0842,11.1512,1749432.0
2018-11-28 09:50:00,11.66,11.71,11.6,11.62,1459308.0,11.1512,11.199,11.0938,11.1129,1459308.0
2018-11-28 09:55:00,11.62,11.66,11.6,11.65,970424.0,11.1129,11.1512,11.0938,11.1416,970424.0
2018-11-28 10:00:00,11.65,11.72,11.65,11.69,945104.0,11.1416,11.2086,11.1416,11.1799,945104.0
2018-11-28 10:05:00,11.69,11.7,11.61,11.63,1950956.0,11.1799,11.1894,11.1034,11.1225,1950956.0
2018-11-28 10:10:00,11.64,11.65,11.61,11.62,810084.0,11.1321,11.1416,11.1034,11.1129,810084.0
2018-11-28 10:15:00,11.62,11.62,11.57,11.61,927332.0,11.1129,11.1129,11.0651,11.1034,927332.0
2018-11-28 10:20:00,11.61,11.65,11.61,11.65,871288.0,11.1034,11.1416,11.1034,11.1416,871288.0
2018-11-28 10:25:00,11.65,11.66,11.59,11.59,467292.0,11.1416,11.1512,11.0842,11.0842,467292.0
2018-11-28 10:30:00,11.59,11.61,11.53,11.58,1525892.0,11.0842,11.1034,11.0269,11.0747,1525892.0
2018-11-28 10:35:00,11.58,11.59,11.54,11.55,748324.0,11.0747,11.0842,11.0364,11.046,748324.0
2018-11-28 10:40:00,11.55,11.58,11.53,11.53,591856.0,11.046,11.0747,11.0269,11.0269,591856.0
2018-11-28 10:45:00,11.53,11.57,11.5,11.56,988128.0,11.0269,11.0651,10.9982,11.0556,988128.0
2018-11-28 10:50:00,11.57,11.57,11.54,11.55,512236.0,11.0651,11.0651,11.0364,11.046,512236.0
2018-11-28 10:55:00,11.55,11.57,11.52,11.54,422392.0,11.046,11.0651,11.0173,11.0364,422392.0
2018-11-28 11:00:00,11.54,11.58,11.54,11.56,544152.0,11.0364,11.0747,11.0364,11.0556,544152.0
2018-11-28 11:05:00,11.56,11.61,11.54,11.58,500280.0,11.0556,11.1034,11.0364,11.0747,500280.0
2018-11-28 11:10:00,11.59,11.64,11.58,11.62,1153812.0,11.0842,11.1321,11.0747,11.1129,1153812.0
2018-11-28 11:15:00,11.62,11.62,11.54,11.56,831720.0,11.1129,11.1129,11.0364,11.0556,831720.0
2018-11-28 11:20:00,11.56,11.57,11.53,11.54,347276.0,11.0556,11.0651,11.0269,11.0364,347276.0
2018-11-28 11:25:00,11.54,11.56,11.53,11.56,358376.0,11.0364,11.0556,11.0269,11.0556,358376.0
2018-11-28 11:30:00,11.55,11.6,11.53,11.6,419064.0,11.046,11.0938,11.0269,11.0938,419064.0
2018-11-28 11:35:00,11.6,11.61,11.59,11.61,536752.0,11.0938,11.1034,11.0842,11.1034,536752.0
2018-11-28 11:40:00,11.61,11.63,11.58,11.62,487816.0,11.1034,11.1225,11.0747,11.1129,487816.0
2018-11-28 11:45:00,11.62,11.63,11.59,11.61,284992.0,11.1129,11.1225,11.0842,11.1034,284992.0
2018-11-28 11:50:00,11.61,11.65,11.59,11.62,805800.0,11.1034,11.1416,11.0842,11.1129,805800.0
2018-11-28 11:55:00,11.62,11.66,11.57,11.63,877816.0,11.1129,11.1512,11.0651,11.1225,877816.0
2018-11-28 12:00:00,11.63,11.92,11.63,11.91,5390564.0,11.1225,11.3998,11.1225,11.3903,5390564.0
2018-11-28 12:05:00,11.91,12.07,11.91,12.05,6026436.0,11.3903,11.5433,11.3903,11.5242,6026436.0
2018-11-28 12:10:00,12.06,12.06,11.94,12.04,2973228.0,11.5337,11.5337,11.419,11.5146,2973228.0
2018-11-28 12:15:00,12.04,12.09,12.0,12.04,1774640.0,11.5146,11.5624,11.4764,11.5146,1774640.0
2018-11-28 12:20:00,12.04,12.09,12.03,12.04,1619500.0,11.5146,11.5624,11.505,11.5146,1619500.0
2018-11-28 12:25:00,12.04,12.21,12.03,12.17,3031560.0,11.5146,11.6772,11.505,11.6389,3031560.0
2018-11-28 12:30:00,12.17,12.24,12.15,12.17,2419952.0,11.6389,11.7059,11.6198,11.6389,2419952.0
2018-11-28 12:35:00,12.17,12.19,12.12,12.18,1527096.0,11.6389,11.6581,11.5911,11.6485,1527096.0
2018-11-28 12:40:00,12.18,12.19,12.12,12.14,904796.0,11.6485,11.6581,11.5911,11.6102,904796.0
2018-11-28 12:45:00,12.14,12.22,12.14,12.17,1060412.0,11.6102,11.6868,11.6102,11.6389,1060412.0
2018-11-28 12:50:00,12.17,12.21,12.16,12.18,894072.0,11.6389,11.6772,11.6294,11.6485,894072.0
2018-11-28 12:55:00,12.19,12.2,12.1,12.1,1074736.0,11.6581,11.6676,11.572,11.572,1074736.0
2018-11-28 13:00:00,12.11,12.12,12.02,12.03,1752316.0,11.5816,11.5911,11.4955,11.505,1752316.0
2018-11-28 13:05:00,12.03,12.08,12.02,12.06,761600.0,11.505,11.5529,11.4955,11.5337,761600.0
2018-11-28 13:10:00,12.05,12.1,12.04,12.09,601268.0,11.5242,11.572,11.5146,11.5624,601268.0
2018-11-28 13:15:00,12.1,12.15,12.08,12.14,878140.0,11.572,11.6198,11.5529,11.6102,878140.0
2018-11-28 13:20:00,12.14,12.14,12.1,12.14,570988.0,11.6102,11.6102,11.572,11.6102,570988.0
2018-11-28 13:25:00,12.14,12.2,12.13,12.18,702316.0,11.6102,11.6676,11.6007,11.6485,702316.0
2018-11-28 13:30:00,12.19,12.22,12.18,12.22,1299272.0,11.6581,11.6868,11.6485,11.6868,1299272.0
2018-11-28 13:35:00,12.21,12.29,12.21,12.28,1463036.0,11.6772,11.7537,11.6772,11.7441,1463036.0
2018-11-28 13:40:00,12.28,12.35,12.26,12.33,994472.0,11.7441,11.8111,11.725,11.792,994472.0
2018-11-28 13:45:00,12.34,12.37,12.29,12.3,1481852.0,11.8015,11.8302,11.7537,11.7633,1481852.0
2018-11-28 13:50:00,12.3,12.34,12.28,12.3,1267256.0,11.7633,11.8015,11.7441,11.7633,1267256.0
2018-11-28 13:55:00,12.3,12.34,12.3,12.33,404904.0,11.7633,11.8015,11.7633,11.792,404904.0
2018-11-28 14:00:00,12.33,12.36,12.3,12.36,666664.0,11.792,11.8206,11.7633,11.8206,666664.0
2018-11-28 14:05:00,12.36,12.38,12.31,12.31,1004080.0,11.8206,11.8398,11.7728,11.7728,1004080.0
2018-11-28 14:10:00,12.31,12.34,12.29,12.34,659288.0,11.7728,11.8015,11.7537,11.8015,659288.0
2018-11-28 14:15:00,12.34,12.34,12.25,12.32,981956.0,11.8015,11.8015,11.7154,11.7824,981956.0
2018-11-28 14:20:00,12.32,12.32,12.26,12.29,490992.0,11.7824,11.7824,11.725,11.7537,490992.0
2018-11-28 14:25:00,12.3,12.33,12.29,12.3,337280.0,11.7633,11.792,11.7537,11.7633,337280.0
2018-11-28 14:30:00,12.3,12.33,12.29,12.31,357472.0,11.7633,11.792,11.7537,11.7728,357472.0
2018-11-28 14:35:00,12.31,12.34,12.29,12.3,470536.0,11.7728,11.8015,11.7537,11.7633,470536.0
2018-11-28 14:40:00,12.31,12.34,12.3,12.32,318336.0,11.7728,11.8015,11.7633,11.7824,318336.0
2018-11-28 14:45:00,12.32,12.34,12.32,12.33,270148.0,11.7824,11.8015,11.7824,11.792,270148.0
2018-11-28 14:50:00,12.34,12.36,12.3,12.31,510172.0,11.8015,11.8206,11.7633,11.7728,510172.0
2018-11-28 14:55:00,12.31,12.32,12.28,12.28,579804.0,11.7728,11.7824,11.7441,11.7441,579804.0
2018-11-28 15:00:00,12.28,12.29,12.24,12.28,615224.0,11.7441,11.7537,11.7059,11.7441,615224.0
2018-11-28 15:05:00,12.28,12.3,12.27,12.28,499724.0,11.7441,11.7633,11.7346,11.7441,499724.0
2018-11-28 15:10:00,12.28,12.34,12.28,12.33,769548.0,11.7441,11.8015,11.7441,11.792,769548.0
2018-11-28 15:15:00,12.33,12.34,12.31,12.34,862580.0,11.792,11.8015,11.7728,11.8015,862580.0
2018-11-28 15:20:00,12.34,12.4,12.34,12.37,1087936.0,11.8015,11.8589,11.8015,11.8302,1087936.0
2018-11-28 15:25:00,12.37,12.4,12.36,12.4,812880.0,11.8302,11.8589,11.8206,11.8589,812880.0
2018-11-28 15:30:00,12.4,12.43,12.36,12.43,1174400.0,11.8589,11.8876,11.8206,11.8876,1174400.0
2018-11-28 15:35:00,12.43,12.47,12.43,12.45,1004264.0,11.8876,11.9258,11.8876,11.9067,1004264.0
2018-11-28 15:40:00,12.45,12.48,12.44,12.46,1132604.0,11.9067,11.9354,11.8972,11.9163,1132604.0
2018-11-28 15:45:00,12.46,12.53,12.46,12.53,1658360.0,11.9163,11.9832,11.9163,11.9832,1658360.0
2018-11-28 15:50:00,12.52,12.53,12.5,12.5,1265952.0,11.9737,11.9832,11.9545,11.9545,1265952.0
2018-11-28 15:55:00,12.5,12.54,12.49,12.54,2544628.0,11.9545,11.9928,11.945,11.9928,2544628.0
2018-11-29 09:30:00,12.38,12.49,12.36,12.37,3449588.0,11.8398,11.945,11.8206,11.8302,3449588.0
2018-11-29 09:35:00,12.38,12.44,12.33,12.4,1312256.0,11.8398,11.8972,11.792,11.8589,1312256.0
2018-11-29 09:40:00,12.4,12.43,12.31,12.4,1396888.0,11.8589,11.8876,11.7728,11.8589,1396888.0
2018-11-29 09:45:00,12.41,12.41,12.29,12.32,1374480.0,11.8685,11.8685,11.7537,11.7824,1374480.0
2018-11-29 09:50:00,12.32,12.43,12.32,12.41,2093612.0,11.7824,11.8876,11.7824,11.8685,2093612.0
2018-11-29 09:55:00,12.41,12.43,12.36,12.4,650300.0,11.8685,11.8876,11.8206,11.8589,650300.0
2018-11-29 10:00:00,12.39,12.45,12.33,12.36,862720.0,11.8493,11.9067,11.792,11.8206,862720.0
2018-11-29 10:05:00,12.36,12.41,12.33,12.39,572516.0,11.8206,11.8685,11.792,11.8493,572516.0
2018-11-29 10:10:00,12.4,12.4,12.35,12.39,323628.0,11.8589,11.8589,11.8111,11.8493,323628.0
2018-11-29 10:15:00,12.38,12.38,12.27,12.28,1444512.0,11.8398,11.8398,11.7346,11.7441,1444512.0
2018-11-29 10:20:00,12.27,12.3,12.25,12.26,837796.0,11.7346,11.7633,11.7154,11.725,837796.0
2018-11-29 10:25:00,12.26,12.29,12.22,12.24,1194056.0,11.725,11.7537,11.6868,11.7059,1194056.0
2018-11-29 10:30:00,12.24,12.43,12.24,12.35,1688668.0,11.7059,11.8876,11.7059,11.8111,1688668.0
2018-11-29 10:35:00,12.33,12.37,12.3,12.31,738712.0,11.792,11.8302,11.7633,11.7728,738712.0
2018-11-29 10:40:00,12.31,12.31,12.22,12.26,943240.0,11.7728,11.7728,11.6868,11.725,943240.0
2018-11-29 10:45:00,12.26,12.29,12.18,12.19,1475272.0,11.725,11.7537,11.6485,11.6581,1475272.0
2018-11-29 10:50:00,12.19,12.19,12.13,12.15,1529096.0,11.6581,11.6581,11.6007,11.6198,1529096.0
2018-11-29 10:55:00,12.15,12.18,12.12,12.16,1052128.0,11.6198,11.6485,11.5911,11.6294,1052128.0
2018-11-29 11:00:00,12.16,12.21,12.13,12.2,794604.0,11.6294,11.6772,11.6007,11.6676,794604.0
2018-11-29 11:05:00,12.2,12.22,12.17,12.19,984524.0,11.6676,11.6868,11.6389,11.6581,984524.0
2018-11-29 11:10:00,12.19,12.22,12.17,12.22,603760.0,11.6581,11.6868,11.6389,11.6868,603760.0
2018-11-29 11:15:00,12.22,12.25,12.18,12.19,598276.0,11.6868,11.7154,11.6485,11.6581,598276.0
2018-11-29 11:20:00,12.2,12.31,12.17,12.26,1423288.0,11.6676,11.7728,11.6389,11.725,1423288.0
2018-11-29 11:25:00,12.26,12.31,12.22,12.31,617848.0,11.725,11.7728,11.6868,11.7728,617848.0
2018-11-29 11:30:00,12.31,12.35,12.26,12.32,794660.0,11.7728,11.8111,11.725,11.7824,794660.0
2018-11-29 11:35:00,12.32,12.36,12.31,12.35,692792.0,11.7824,11.8206,11.7728,11.8111,692792.0
2018-11-29 11:40:00,12.35,12.37,12.34,12.36,546700.0,11.8111,11.8302,11.8015,11.8206,546700.0
2018-11-29 11:45:00,12.36,12.38,12.33,12.36,676384.0,11.8206,11.8398,11.792,11.8206,676384.0
2018-11-29 11:50:00,12.36,12.42,12.33,12.41,659220.0,11.8206,11.878,11.792,11.8685,659220.0
2018-11-29 11:55:00,12.41,12.42,12.37,12.38,416480.0,11.8685,11.878,11.8302,11.8398,416480.0
2018-11-29 12:00:00,12.38,12.39,12.31,12.33,684680.0,11.8398,11.8493,11.7728,11.792,684680.0
2018-11-29 12:05:00,12.33,12.34,12.3,12.32,560640.0,11.792,11.8015,11.7633,11.7824,560640.0
2018-11-29 12:10:00,12.32,12.35,12.3,12.31,553228.0,11.7824,11.8111,11.7633,11.7728,553228.0
2018-11-29 12:15:00,12.31,12.36,12.3,12.34,361700.0,11.7728,11.8206,11.7633,11.8015,361700.0
2018-11-29 12:20:00,12.34,12.36,12.33,12.35,249956.0,11.8015,11.8206,11.792,11.8111,249956.0
2018-11-29 12:25:00,12.35,12.39,12.35,12.38,795060.0,11.8111,11.8493,11.8111,11.8398,795060.0
2018-11-29 12:30:00,12.38,12.41,12.38,12.39,518220.0,11.8398,11.8685,11.8398,11.8493,518220.0
2018-11-29 12:35:00,12.39,12.4,12.35,12.4,615300.0,11.8493,11.8589,11.8111,11.8589,615300.0
2018-11-29 12:40:00,12.4,12.45,12.4,12.43,1126156.0,11.8589,11.9067,11.8589,11.8876,1126156.0
2018-11-29 12:45:00,12.43,12.43,12.4,12.42,466772.0,11.8876,11.8876,11.8589,11.878,466772.0
2018-11-29 12:50:00,12.42,12.44,12.42,12.42,391548.0,11.878,11.8972,11.878,11.878,391548.0
2018-11-29 12:55:00,12.42,12.47,12.42,12.47,439100.0,11.878,11.9258,11.878,11.9258,439100.0
2018-11-29 13:00:00,12.47,12.47,12.44,12.45,366384.0,11.9258,11.9258,11.8972,11.9067,366384.0
2018-11-29 13:05:00,12.45,12.45,12.38,12.38,488188.0,11.9067,11.9067,11.8398,11.8398,488188.0
2018-11-29 13:10:00,12.39,12.4,12.36,12.37,348468.0,11.8493,11.8589,11.8206,11.8302,348468.0
2018-11-29 13:15:00,12.37,12.41,12.37,12.41,222744.0,11.8302,11.8685,11.8302,11.8685,222744.0
2018-11-29 13:20:00,12.4,12.41,12.38,12.39,222460.0,11.8589,11.8685,11.8398,11.8493,222460.0
2018-11-29 13:25:00,12.4,12.42,12.4,12.41,220992.0,11.8589,11.878,11.8589,11.8685,220992.0
2018-11-29 13:30:00,12.41,12.43,12.4,12.41,183576.0,11.8685,11.8876,11.8589,11.8685,183576.0
2018-11-29 13:35:00,12.41,12.41,12.38,12.39,241716.0,11.8685,11.8685,11.8398,11.8493,241716.0
2018-11-29 13:40:00,12.39,12.43,12.39,12.42,116980.0,11.8493,11.8876,11.8493,11.878,116980.0
2018-11-29 13:45:00,12.42,12.49,12.42,12.49,944452.0,11.878,11.945,11.878,11.945,944452.0
2018-11-29 13:50:00,12.49,12.5,12.45,12.45,807576.0,11.945,11.9545,11.9067,11.9067,807576.0
2018-11-29 13:55:00,12.44,12.46,12.44,12.44,365420.0,11.8972,11.9163,11.8972,11.8972,365420.0
2018-11-29 14:00:00,12.44,12.51,12.39,12.47,1020508.0,11.8972,11.9641,11.8493,11.9258,1020508.0
2018-11-29 14:05:00,12.47,12.47,12.42,12.44,292048.0,11.9258,11.9258,11.878,11.8972,292048.0
2018-11-29 14:10:00,12.44,12.55,12.44,12.54,1517896.0,11.8972,12.0024,11.8972,11.9928,1517896.0
2018-11-29 14:15:00,12.54,12.58,12.51,12.56,1025704.0,11.9928,12.031,11.9641,12.0119,1025704.0
2018-11-29 14:20:00,12.56,12.61,12.55,12.58,927180.0,12.0119,12.0597,12.0024,12.031,927180.0
2018-11-29 14:25:00,12.58,12.59,12.56,12.57,466928.0,12.031,12.0406,12.0119,12.0215,466928.0
2018-11-29 14:30:00,12.57,12.61,12.56,12.59,510828.0,12.0215,12.0597,12.0119,12.0406,510828.0
2018-11-29 14:35:00,12.59,12.59,12.55,12.55,461872.0,12.0406,12.0406,12.0024,12.0024,461872.0
2018-11-29 14:40:00,12.55,12.59,12.54,12.59,625576.0,12.0024,12.0406,11.9928,12.0406,625576.0
2018-11-29 14:45:00,12.59,12.6,12.56,12.59,299260.0,12.0406,12.0502,12.0119,12.0406,299260.0
2018-11-29 14:50:00,12.59,12.65,12.59,12.63,1190404.0,12.0406,12.098,12.0406,12.0789,1190404.0
2018-11-29 14:55:00,12.62,12.66,12.62,12.65,613120.0,12.0693,12.1076,12.0693,12.098,613120.0
2018-11-29 15:00:00,12.66,12.67,12.63,12.63,593248.0,12.1076,12.1171,12.0789,12.0789,593248.0
2018-11-29 15:05:00,12.63,12.64,12.61,12.63,507624.0,12.0789,12.0884,12.0597,12.0789,507624.0
2018-11-29 15:10:00,12.63,12.64,12.59,12.61,609628.0,12.0789,12.0884,12.0406,12.0597,609628.0
2018-11-29 15:15:00,12.62,12.62,12.57,12.57,664840.0,12.0693,12.0693,12.0215,12.0215,664840.0
2018-11-29 15:20:00,12.57,12.6,12.56,12.56,445036.0,12.0215,12.0502,12.0119,12.0119,445036.0
2018-11-29 15:25:00,12.56,12.59,12.55,12.59,559708.0,12.0119,12.0406,12.0024,12.0406,559708.0
2018-11-29 15:30:00,12.58,12.58,12.53,12.56,628844.0,12.031,12.031,11.9832,12.0119,628844.0
2018-11-29 15:35:00,12.56,12.57,12.52,12.54,697228.0,12.0119,12.0215,11.9737,11.9928,697228.0
2018-11-29 15:40:00,12.54,12.56,12.52,12.55,633428.0,11.9928,12.0119,11.9737,12.0024,633428.0
2018-11-29 15:45:00,12.56,12.57,12.51,12.52,949716.0,12.0119,12.0215,11.9641,11.9737,949716.0
2018-11-29 15:50:00,12.52,12.54,12.48,12.51,852856.0,11.9737,11.9928,11.9354,11.9641,852856.0
2018-11-29 15:55:00,12.52,12.52,12.4,12.42,1551384.0,11.9737,11.9737,11.8589,11.878,1551384.0
2018-11-30 09:30:00,12.46,12.48,12.33,12.33,2075084.0,11.9163,11.9354,11.792,11.792,2075084.0
2018-11-30 09:35:00,12.34,12.37,12.31,12.37,1422444.0,11.8015,11.8302,11.7728,11.8302,1422444.0
2018-11-30 09:40:00,12.37,12.38,12.28,12.36,899896.0,11.8302,11.8398,11.7441,11.8206,899896.0
2018-11-30 09:45:00,12.36,12.44,12.35,12.41,1126044.0,11.8206,11.8972,11.8111,11.8685,1126044.0
2018-11-30 09:50:00,12.41,12.42,12.35,12.4,1073020.0,11.8685,11.878,11.8111,11.8589,1073020.0
2018-11-30 09:55:00,12.4,12.43,12.37,12.41,705504.0,11.8589,11.8876,11.8302,11.8685,705504.0
2018-11-30 10:00:00,12.41,12.41,12.33,12.37,771528.0,11.8685,11.8685,11.792,11.8302,771528.0
2018-11-30 10:05:00,12.37,12.42,12.35,12.42,514708.0,11.8302,11.878,11.8111,11.878,514708.0
2018-11-30 10:10:00,12.42,12.47,12.4,12.46,1446704.0,11.878,11.9258,11.8589,11.9163,1446704.0
2018-11-30 10:15:00,12.46,12.47,12.42,12.43,514184.0,11.9163,11.9258,11.878,11.8876,514184.0
2018-11-30 10:20:00,12.43,12.45,12.41,12.45,442888.0,11.8876,11.9067,11.8685,11.9067,442888.0
2018-11-30 10:25:00,12.44,12.48,12.42,12.45,575248.0,11.8972,11.9354,11.878,11.9067,575248.0
2018-11-30 10:30:00,12.45,12.56,12.45,12.56,1730968.0,11.9067,12.0119,11.9067,12.0119,1730968.0
2018-11-30 10:35:00,12.56,12.58,12.55,12.58,1194736.0,12.0119,12.031,12.0024,12.031,1194736.0
2018-11-30 10:40:00,12.58,12.61,12.57,12.59,936136.0,12.031,12.0597,12.0215,12.0406,936136.0
2018-11-30 10:45:00,12.6,12.6,12.54,12.54,987252.0,12.0502,12.0502,11.9928,11.9928,987252.0
2018-11-30 10:50:00,12.54,12.56,12.52,12.56,657748.0,11.9928,12.0119,11.9737,12.0119,657748.0
2018-11-30 10:55:00,12.55,12.55,12.49,12.49,945176.0,12.0024,12.0024,11.945,11.945,945176.0
2018-11-30 11:00:00,12.49,12.51,12.48,12.49,649984.0,11.945,11.9641,11.9354,11.945,649984.0
2018-11-30 11:05:00,12.49,12.51,12.46,12.47,573064.0,11.945,11.9641,11.9163,11.9258,573064.0
2018-11-30 11:10:00,12.46,12.48,12.43,12.45,830524.0,11.9163,11.9354,11.8876,11.9067,830524.0
2018-11-30 11:15:00,12.45,12.47,12.44,12.47,474976.0,11.9067,11.9258,11.8972,11.9258,474976.0
2018-11-30 11:20:00,12.47,12.51,12.47,12.49,622912.0,11.9258,11.9641,11.9258,11.945,622912.0
2018-11-30 11:25:00,12.49,12.49,12.41,12.43,887340.0,11.945,11.945,11.8685,11.8876,887340.0
2018-11-30 11:30:00,12.43,12.47,12.39,12.44,1080292.0,11.8876,11.9258,11.8493,11.8972,1080292.0
2018-11-30 11:35:00,12.44,12.48,12.42,12.47,487712.0,11.8972,11.9354,11.878,11.9258,487712.0
2018-11-30 11:40:00,12.47,12.52,12.47,12.52,765916.0,11.9258,11.9737,11.9258,11.9737,765916.0
2018-11-30 11:45:00,12.51,12.54,12.5,12.53,467640.0,11.9641,11.9928,11.9545,11.9832,467640.0
2018-11-30 11:50:00,12.53,12.54,12.51,12.51,388068.0,11.9832,11.9928,11.9641,11.9641,388068.0
2018-11-30 11:55:00,12.51,12.54,12.49,12.5,746548.0,11.9641,11.9928,11.945,11.9545,746548.0
2018-11-30 12:00:00,12.51,12.51,12.46,12.47,607080.0,11.9641,11.9641,11.9163,11.9258,607080.0
2018-11-30 12:05:00,12.47,12.5,12.46,12.49,292596.0,11.9258,11.9545,11.9163,11.945,292596.0
2018-11-30 12:10:00,12.49,12.49,12.44,12.45,393084.0,11.945,11.945,11.8972,11.9067,393084.0
2018-11-30 12:15:00,12.45,12.46,12.42,12.45,493788.0,11.9067,11.9163,11.878,11.9067,493788.0
2018-11-30 12:20:00,12.44,12.46,12.44,12.45,439456.0,11.8972,11.9163,11.8972,11.9067,439456.0
2018-11-30 12:25:00,12.45,12.46,12.42,12.43,425928.0,11.9067,11.9163,11.878,11.8876,425928.0
2018-11-30 12:30:00,12.43,12.44,12.42,12.44,255528.0,11.8876,11.8972,11.878,11.8972,255528.0
2018-11-30 12:35:00,12.43,12.44,12.42,12.43,210380.0,11.8876,11.8972,11.878,11.8876,210380.0
2018-11-30 12:40:00,12.43,12.45,12.39,12.4,673108.0,11.8876,11.9067,11.8493,11.8589,673108.0
2018-11-30 12:45:00,12.4,12.46,12.4,12.44,623284.0,11.8589,11.9163,11.8589,11.8972,623284.0
2018-11-30 12:50:00,12.44,12.45,12.43,12.43,104220.0,11.8972,11.9067,11.8876,11.8876,104220.0
2018-11-30 12:55:00,12.44,12.44,12.39,12.39,231552.0,11.8972,11.8972,11.8493,11.8493,231552.0
2018-11-30 13:00:00,12.39,12.4,12.36,12.37,596372.0,11.8493,11.8589,11.8206,11.8302,596372.0
2018-11-30 13:05:00,12.37,12.38,12.35,12.36,342400.0,11.8302,11.8398,11.8111,11.8206,342400.0
2018-11-30 13:10:00,12.36,12.37,12.35,12.36,331964.0,11.8206,11.8302,11.8111,11.8206,331964.0
2018-11-30 13:15:00,12.36,12.38,12.35,12.38,352156.0,11.8206,11.8398,11.8111,11.8398,352156.0
2018-11-30 13:20:00,12.38,12.42,12.38,12.41,501776.0,11.8398,11.878,11.8398,11.8685,501776.0
2018-11-30 13:25:00,12.41,12.42,12.39,12.41,456384.0,11.8685,11.878,11.8493,11.8685,456384.0
2018-11-30 13:30:00,12.41,12.48,12.4,12.46,1410508.0,11.8685,11.9354,11.8589,11.9163,1410508.0
2018-11-30 13:35:00,12.46,12.52,12.46,12.49,904908.0,11.9163,11.9737,11.9163,11.945,904908.0
2018-11-30 13:40:00,12.49,12.5,12.48,12.5,366328.0,11.945,11.9545,11.9354,11.9545,366328.0
2018-11-30 13:45:00,12.5,12.54,12.49,12.54,792916.0,11.9545,11.9928,11.945,11.9928,792916.0
2018-11-30 13:50:00,12.54,12.58,12.53,12.54,969364.0,11.9928,12.031,11.9832,11.9928,969364.0
2018-11-30 13:55:00,12.54,12.56,12.54,12.55,280960.0,11.9928,12.0119,11.9928,12.0024,280960.0
2018-11-30 14:00:00,12.55,12.56,12.49,12.53,600456.0,12.0024,12.0119,11.945,11.9832,600456.0
2018-11-30 14:05:00,12.53,12.54,12.52,12.52,322348.0,11.9832,11.9928,11.9737,11.9737,322348.0
2018-11-30 14:10:00,12.52,12.53,12.5,12.52,482500.0,11.9737,11.9832,11.9545,11.9737,482500.0
2018-11-30 14:15:00,12.51,12.55,12.47,12.49,980892.0,11.9641,12.0024,11.9258,11.945,980892.0
2018-11-30 14:20:00,12.49,12.5,12.48,12.49,211060.0,11.945,11.9545,11.9354,11.945,211060.0
2018-11-30 14:25:00,12.49,12.53,12.48,12.53,324204.0,11.945,11.9832,11.9354,11.9832,324204.0
2018-11-30 14:30:00,12.53,12.54,12.51,12.51,567972.0,11.9832,11.9928,11.9641,11.9641,567972.0
2018-11-30 14:35:00,12.51,12.54,12.49,12.52,325004.0,11.9641,11.9928,11.945,11.9737,325004.0
2018-11-30 14:40:00,12.52,12.56,12.51,12.54,506008.0,11.9737,12.0119,11.9641,11.9928,506008.0
2018-11-30 14:45:00,12.54,12.54,12.5,12.52,379812.0,11.9928,11.9928,11.9545,11.9737,379812.0
2018-11-30 14:50:00,12.52,12.53,12.51,12.52,182176.0,11.9737,11.9832,11.9641,11.9737,182176.0
2018-11-30 14:55:00,12.52,12.54,12.49,12.52,299364.0,11.9737,11.9928,11.945,11.9737,299364.0
2018-11-30 15:00:00,12.52,12.55,12.52,12.54,456792.0,11.9737,12.0024,11.9737,11.9928,456792.0
2018-11-30 15:05:00,12.54,12.58,12.53,12.58,541396.0,11.9928,12.031,11.9832,12.031,541396.0
2018-11-30 15:10:00,12.58,12.59,12.56,12.58,607996.0,12.031,12.0406,12.0119,12.031,607996.0
2018-11-30 15:15:00,12.58,12.63,12.57,12.63,1388748.0,12.031,12.0789,12.0215,12.0789,1388748.0
2018-11-30 15:20:00,12.63,12.65,12.62,12.65,1045872.0,12.0789,12.098,12.0693,12.098,1045872.0
2018-11-30 15:25:00,12.65,12.68,12.64,12.65,771440.0,12.098,12.1267,12.0884,12.098,771440.0
2018-11-30 15:30:00,12.65,12.69,12.63,12.65,926996.0,12.098,12.1362,12.0789,12.098,926996.0
2018-11-30 15:35:00,12.64,12.65,12.62,12.65,703204.0,12.0884,12.098,12.0693,12.098,703204.0
2018-11-30 15:40:00,12.65,12.68,12.63,12.65,695616.0,12.098,12.1267,12.0789,12.098,695616.0
2018-11-30 15:45:00,12.65,12.65,12.6,12.62,919000.0,12.098,12.098,12.0502,12.0693,919000.0
2018-11-30 15:50:00,12.62,12.63,12.58,12.6,1007476.0,12.0693,12.0789,12.031,12.0502,1007476.0
2018-11-30 15:55:00,12.6,12.71,12.6,12.7,2219640.0,12.0502,12.1554,12.0502,12.1458,2219640.0
2018-12-03 09:30:00,13.52,13.58,13.4,13.43,6822892.0,12.93,12.9874,12.8153,12.8439,6822892.0
2018-12-03 09:35:00,13.43,13.47,13.34,13.35,2600712.0,12.8439,12.8822,12.7579,12.7674,2600712.0
2018-12-03 09:40:00,13.34,13.4,13.33,13.38,1458084.0,12.7579,12.8153,12.7483,12.7961,1458084.0
2018-12-03 09:45:00,13.4,13.41,13.28,13.29,1683108.0,12.8153,12.8248,12.7005,12.7101,1683108.0
2018-12-03 09:50:00,13.3,13.31,13.21,13.25,2560108.0,12.7196,12.7292,12.6335,12.6718,2560108.0
2018-12-03 09:55:00,13.25,13.27,13.17,13.25,1726648.0,12.6718,12.6909,12.5953,12.6718,1726648.0
2018-12-03 10:00:00,13.25,13.34,13.23,13.31,2135072.0,12.6718,12.7579,12.6527,12.7292,2135072.0
2018-12-03 10:05:00,13.31,13.36,13.3,13.34,1419860.0,12.7292,12.777,12.7196,12.7579,1419860.0
2018-12-03 10:10:00,13.33,13.38,13.29,13.31,1505496.0,12.7483,12.7961,12.7101,12.7292,1505496.0
2018-12-03 10:15:00,13.31,13.41,13.31,13.4,1091388.0,12.7292,12.8248,12.7292,12.8153,1091388.0
2018-12-03 10:20:00,13.4,13.49,13.39,13.49,2371528.0,12.8153,12.9013,12.8057,12.9013,2371528.0
2018-12-03 10:25:00,13.48,13.53,13.46,13.46,2206984.0,12.8918,12.9396,12.8726,12.8726,2206984.0
2018-12-03 10:30:00,13.46,13.47,13.38,13.43,968808.0,12.8726,12.8822,12.7961,12.8439,968808.0
2018-12-03 10:35:00,13.43,13.45,13.37,13.37,798360.0,12.8439,12.8631,12.7866,12.7866,798360.0
2018-12-03 10:40:00,13.37,13.38,13.31,13.33,791160.0,12.7866,12.7961,12.7292,12.7483,791160.0
2018-12-03 10:45:00,13.33,13.36,13.29,13.3,673316.0,12.7483,12.777,12.7101,12.7196,673316.0
2018-12-03 10:50:00,13.3,13.3,13.2,13.24,1890296.0,12.7196,12.7196,12.624,12.6622,1890296.0
2018-12-03 10:55:00,13.25,13.27,13.2,13.21,989648.0,12.6718,12.6909,12.624,12.6335,989648.0
2018-12-03 11:00:00,13.22,13.24,13.15,13.24,1120188.0,12.6431,12.6622,12.5762,12.6622,1120188.0
2018-12-03 11:05:00,13.23,13.3,13.21,13.29,900160.0,12.6527,12.7196,12.6335,12.7101,900160.0
2018-12-03 11:10:00,13.3,13.33,13.25,13.27,1080876.0,12.7196,12.7483,12.6718,12.6909,1080876.0
2018-12-03 11:15:00,13.27,13.35,13.27,13.32,677740.0,12.6909,12.7674,12.6909,12.7387,677740.0
2018-12-03 11:20:00,13.31,13.34,13.28,13.3,602624.0,12.7292,12.7579,12.7005,12.7196,602624.0
2018-12-03 11:25:00,13.31,13.33,13.24,13.29,1192744.0,12.7292,12.7483,12.6622,12.7101,1192744.0
2018-12-03 11:30:00,13.3,13.34,13.29,13.32,347368.0,12.7196,12.7579,12.7101,12.7387,347368.0
2018-12-03 11:35:00,13.32,13.33,13.27,13.3,194992.0,12.7387,12.7483,12.6909,12.7196,194992.0
2018-12-03 11:40:00,13.29,13.31,13.19,13.2,895128.0,12.7101,12.7292,12.6144,12.624,895128.0
2018-12-03 11:45:00,13.21,13.22,13.17,13.22,635856.0,12.6335,12.6431,12.5953,12.6431,635856.0
2018-12-03 11:50:00,13.22,13.24,13.2,13.2,352232.0,12.6431,12.6622,12.624,12.624,352232.0
2018-12-03 11:55:00,13.2,13.21,13.12,13.14,1036364.0,12.624,12.6335,12.5475,12.5666,1036364.0
2018-12-03 12:00:00,13.14,13.22,13.14,13.2,614460.0,12.5666,12.6431,12.5666,12.624,614460.0
2018-12-03 12:05:00,13.2,13.23,13.19,13.22,680012.0,12.624,12.6527,12.6144,12.6431,680012.0
2018-12-03 12:10:00,13.22,13.22,13.18,13.19,274176.0,12.6431,12.6431,12.6049,12.6144,274176.0
2018-12-03 12:15:00,13.19,13.24,13.19,13.21,308816.0,12.6144,12.6622,12.6144,12.6335,308816.0
2018-12-03 12:20:00,13.21,13.25,13.2,13.24,304928.0,12.6335,12.6718,12.624,12.6622,304928.0
2018-12-03 12:25:00,13.25,13.26,13.23,13.25,354288.0,12.6718,12.6814,12.6527,12.6718,354288.0
2018-12-03 12:30:00,13.26,13.32,13.26,13.32,679724.0,12.6814,12.7387,12.6814,12.7387,679724.0
2018-12-03 12:35:00,13.32,13.33,13.27,13.27,808072.0,12.7387,12.7483,12.6909,12.6909,808072.0
2018-12-03 12:40:00,13.28,13.28,13.24,13.26,718368.0,12.7005,12.7005,12.6622,12.6814,718368.0
2018-12-03 12:45:00,13.26,13.26,13.22,13.24,435868.0,12.6814,12.6814,12.6431,12.6622,435868.0
2018-12-03 12:50:00,13.24,13.26,13.19,13.2,634512.0,12.6622,12.6814,12.6144,12.624,634512.0
2018-12-03 12:55:00,13.2,13.25,13.2,13.25,156280.0,12.624,12.6718,12.624,12.6718,156280.0
2018-12-03 13:00:00,13.25,13.32,13.25,13.3,341344.0,12.6718,12.7387,12.6718,12.7196,341344.0
2018-12-03 13:05:00,13.3,13.31,13.27,13.28,611576.0,12.7196,12.7292,12.6909,12.7005,611576.0
2018-12-03 13:10:00,13.29,13.34,13.28,13.29,577284.0,12.7101,12.7579,12.7005,12.7101,577284.0
2018-12-03 13:15:00,13.29,13.33,13.29,13.29,656856.0,12.7101,12.7483,12.7101,12.7101,656856.0
2018-12-03 13:20:00,13.3,13.32,13.29,13.31,278424.0,12.7196,12.7387,12.7101,12.7292,278424.0
2018-12-03 13:25:00,13.31,13.31,13.24,13.28,316772.0,12.7292,12.7292,12.6622,12.7005,316772.0
2018-12-03 13:30:00,13.28,13.28,13.23,13.24,226160.0,12.7005,12.7005,12.6527,12.6622,226160.0
2018-12-03 13:35:00,13.23,13.24,13.2,13.22,434380.0,12.6527,12.6622,12.624,12.6431,434380.0
2018-12-03 13:40:00,13.21,13.23,13.2,13.23,382340.0,12.6335,12.6527,12.624,12.6527,382340.0
2018-12-03 13:45:00,13.23,13.24,13.13,13.13,645984.0,12.6527,12.6622,12.557,12.557,645984.0
2018-12-03 13:50:00,13.13,13.18,13.13,13.17,404948.0,12.557,12.6049,12.557,12.5953,404948.0
2018-12-03 13:55:00,13.17,13.17,13.11,13.17,458228.0,12.5953,12.5953,12.5379,12.5953,458228.0
2018-12-03 14:00:00,13.17,13.21,13.15,13.18,687380.0,12.5953,12.6335,12.5762,12.6049,687380.0
2018-12-03 14:05:00,13.18,13.19,13.06,13.12,678992.0,12.6049,12.6144,12.4901,12.5475,678992.0
2018-12-03 14:10:00,13.11,13.16,13.11,13.14,248916.0,12.5379,12.5857,12.5379,12.5666,248916.0
2018-12-03 14:15:00,13.14,13.22,13.13,13.2,347896.0,12.5666,12.6431,12.557,12.624,347896.0
2018-12-03 14:20:00,13.2,13.23,13.2,13.21,226916.0,12.624,12.6527,12.624,12.6335,226916.0
2018-12-03 14:25:00,13.21,13.25,13.21,13.23,305480.0,12.6335,12.6718,12.6335,12.6527,305480.0
2018-12-03 14:30:00,13.24,13.26,13.22,13.24,307052.0,12.6622,12.6814,12.6431,12.6622,307052.0
2018-12-03 14:35:00,13.24,13.27,13.23,13.25,345284.0,12.6622,12.6909,12.6527,12.6718,345284.0
2018-12-03 14:40:00,13.26,13.28,13.21,13.23,265788.0,12.6814,12.7005,12.6335,12.6527,265788.0
2018-12-03 14:45:00,13.23,13.26,13.22,13.25,232656.0,12.6527,12.6814,12.6431,12.6718,232656.0
2018-12-03 14:50:00,13.26,13.28,13.19,13.2,517000.0,12.6814,12.7005,12.6144,12.624,517000.0
2018-12-03 14:55:00,13.2,13.22,13.18,13.22,360772.0,12.624,12.6431,12.6049,12.6431,360772.0
2018-12-03 15:00:00,13.22,13.23,13.15,13.18,410808.0,12.6431,12.6527,12.5762,12.6049,410808.0
2018-12-03 15:05:00,13.17,13.24,13.15,13.19,385892.0,12.5953,12.6622,12.5762,12.6144,385892.0
2018-12-03 15:10:00,13.19,13.29,13.19,13.29,676716.0,12.6144,12.7101,12.6144,12.7101,676716.0
2018-12-03 15:15:00,13.29,13.31,13.27,13.27,592968.0,12.7101,12.7292,12.6909,12.6909,592968.0
2018-12-03 15:20:00,13.27,13.29,13.27,13.28,372036.0,12.6909,12.7101,12.6909,12.7005,372036.0
2018-12-03 15:25:00,13.27,13.3,13.23,13.29,612152.0,12.6909,12.7196,12.6527,12.7101,612152.0
2018-12-03 15:30:00,13.29,13.34,13.27,13.34,1008580.0,12.7101,12.7579,12.6909,12.7579,1008580.0
2018-12-03 15:35:00,13.33,13.36,13.32,13.33,845416.0,12.7483,12.777,12.7387,12.7483,845416.0
2018-12-03 15:40:00,13.34,13.35,13.29,13.3,849304.0,12.7579,12.7674,12.7101,12.7196,849304.0
2018-12-03 15:45:00,13.3,13.33,13.26,13.29,709652.0,12.7196,12.7483,12.6814,12.7101,709652.0
2018-12-03 15:50:00,13.29,13.29,13.24,13.24,772416.0,12.7101,12.7101,12.6622,12.6622,772416.0
2018-12-03 15:55:00,13.24,13.34,13.24,13.34,2177112.0,12.6622,12.7579,12.6622,12.7579,2177112.0
2018-12-04 09:30:00,13.14,13.22,13.09,13.11,2066824.0,12.5666,12.6431,12.5188,12.5379,2066824.0
2018-12-04 09:35:00,13.11,13.22,13.07,13.18,1155088.0,12.5379,12.6431,12.4997,12.6049,1155088.0
2018-12-04 09:40:00,13.18,13.21,13.13,13.13,1427996.0,12.6049,12.6335,12.557,12.557,1427996.0
2018-12-04 09:45:00,13.13,13.19,13.09,13.13,1437696.0,12.557,12.6144,12.5188,12.557,1437696.0
2018-12-04 09:50:00,13.13,13.15,13.02,13.05,1218292.0,12.557,12.5762,12.4518,12.4805,1218292.0
2018-12-04 09:55:00,13.05,13.14,13.05,13.12,1064004.0,12.4805,12.5666,12.4805,12.5475,1064004.0
2018-12-04 10:00:00,13.11,13.17,13.09,13.12,818944.0,12.5379,12.5953,12.5188,12.5475,818944.0
2018-12-04 10:05:00,13.12,13.2,13.09,13.2,742564.0,12.5475,12.624,12.5188,12.624,742564.0
2018-12-04 10:10:00,13.19,13.22,13.13,13.15,703520.0,12.6144,12.6431,12.557,12.5762,703520.0
2018-12-04 10:15:00,13.15,13.25,13.12,13.12,1421880.0,12.5762,12.6718,12.5475,12.5475,1421880.0
2018-12-04 10:20:00,13.11,13.14,13.1,13.12,713772.0,12.5379,12.5666,12.5283,12.5475,713772.0
2018-12-04 10:25:00,13.12,13.17,13.08,13.16,797176.0,12.5475,12.5953,12.5092,12.5857,797176.0
2018-12-04 10:30:00,13.16,13.17,13.1,13.13,472128.0,12.5857,12.5953,12.5283,12.557,472128.0
2018-12-04 10:35:00,13.13,13.2,13.1,13.18,803048.0,12.557,12.624,12.5283,12.6049,803048.0
2018-12-04 10:40:00,13.18,13.2,13.13,13.15,464184.0,12.6049,12.624,12.557,12.5762,464184.0
2018-12-04 10:45:00,13.13,13.19,13.12,13.19,820528.0,12.557,12.6144,12.5475,12.6144,820528.0
2018-12-04 10:50:00,13.19,13.2,13.14,13.17,278384.0,12.6144,12.624,12.5666,12.5953,278384.0
2018-12-04 10:55:00,13.18,13.19,13.11,13.11,518712.0,12.6049,12.6144,12.5379,12.5379,518712.0
2018-12-04 11:00:00,13.11,13.11,13.04,13.08,1095852.0,12.5379,12.5379,12.471,12.5092,1095852.0
2018-12-04 11:05:00,13.09,13.15,13.07,13.13,513128.0,12.5188,12.5762,12.4997,12.557,513128.0
2018-12-04 11:10:00,13.12,13.12,13.06,13.06,328084.0,12.5475,12.5475,12.4901,12.4901,328084.0
2018-12-04 11:15:00,13.07,13.07,13.01,13.04,1058796.0,12.4997,12.4997,12.4423,12.471,1058796.0
2018-12-04 11:20:00,13.03,13.1,13.03,13.05,703388.0,12.4614,12.5283,12.4614,12.4805,703388.0
2018-12-04 11:25:00,13.05,13.05,12.99,13.01,950036.0,12.4805,12.4805,12.4231,12.4423,950036.0
2018-12-04 11:30:00,13.01,13.01,12.97,12.98,740912.0,12.4423,12.4423,12.404,12.4136,740912.0
2018-12-04 11:35:00,12.98,12.98,12.94,12.96,1099036.0,12.4136,12.4136,12.3753,12.3945,1099036.0
2018-12-04 11:40:00,12.96,13.01,12.96,12.97,591724.0,12.3945,12.4423,12.3945,12.404,591724.0
2018-12-04 11:45:00,12.97,12.98,12.94,12.98,626196.0,12.404,12.4136,12.3753,12.4136,626196.0
2018-12-04 11:50:00,12.98,12.99,12.94,12.98,347152.0,12.4136,12.4231,12.3753,12.4136,347152.0
2018-12-04 11:55:00,12.98,12.99,12.92,12.92,420636.0,12.4136,12.4231,12.3562,12.3562,420636.0
2018-12-04 12:00:00,12.92,12.92,12.8,12.81,1322668.0,12.3562,12.3562,12.2414,12.251,1322668.0
2018-12-04 12:05:00,12.81,12.82,12.61,12.72,2591132.0,12.251,12.2606,12.0597,12.1649,2591132.0
2018-12-04 12:10:00,12.72,12.73,12.58,12.59,1525912.0,12.1649,12.1745,12.031,12.0406,1525912.0
2018-12-04 12:15:00,12.59,12.62,12.52,12.6,2414944.0,12.0406,12.0693,11.9737,12.0502,2414944.0
2018-12-04 12:20:00,12.6,12.6,12.46,12.47,2013540.0,12.0502,12.0502,11.9163,11.9258,2013540.0
2018-12-04 12:25:00,12.46,12.51,12.37,12.37,2025176.0,11.9163,11.9641,11.8302,11.8302,2025176.0
2018-12-04 12:30:00,12.37,12.37,12.18,12.34,4984892.0,11.8302,11.8302,11.6485,11.8015,4984892.0
2018-12-04 12:35:00,12.34,12.41,12.31,12.34,2492824.0,11.8015,11.8685,11.7728,11.8015,2492824.0
2018-12-04 12:40:00,12.33,12.45,12.32,12.41,1960956.0,11.792,11.9067,11.7824,11.8685,1960956.0
2018-12-04 12:45:00,12.4,12.46,12.4,12.44,2382888.0,11.8589,11.9163,11.8589,11.8972,2382888.0
2018-12-04 12:50:00,12.44,12.45,12.34,12.36,1730736.0,11.8972,11.9067,11.8015,11.8206,1730736.0
2018-12-04 12:55:00,12.36,12.43,12.31,12.32,1562388.0,11.8206,11.8876,11.7728,11.7824,1562388.0
2018-12-04 13:00:00,12.31,12.36,12.26,12.36,1800284.0,11.7728,11.8206,11.725,11.8206,1800284.0
2018-12-04 13:05:00,12.35,12.38,12.31,12.33,745832.0,11.8111,11.8398,11.7728,11.792,745832.0
2018-12-04 13:10:00,12.33,12.34,12.25,12.26,1458032.0,11.792,11.8015,11.7154,11.725,1458032.0
2018-12-04 13:15:00,12.25,12.35,12.25,12.31,1137692.0,11.7154,11.8111,11.7154,11.7728,1137692.0
2018-12-04 13:20:00,12.31,12.31,12.27,12.29,719380.0,11.7728,11.7728,11.7346,11.7537,719380.0
2018-12-04 13:25:00,12.28,12.28,12.04,12.14,2854888.0,11.7441,11.7441,11.5146,11.6102,2854888.0
2018-12-04 13:30:00,12.14,12.2,12.09,12.13,1629596.0,11.6102,11.6676,11.5624,11.6007,1629596.0
2018-12-04 13:35:00,12.13,12.13,11.95,11.96,1807516.0,11.6007,11.6007,11.4285,11.4381,1807516.0
2018-12-04 13:40:00,11.96,12.06,11.88,12.04,2541040.0,11.4381,11.5337,11.3616,11.5146,2541040.0
2018-12-04 13:45:00,12.04,12.14,12.0,12.11,1514172.0,11.5146,11.6102,11.4764,11.5816,1514172.0
2018-12-04 13:50:00,12.1,12.14,12.05,12.11,1060968.0,11.572,11.6102,11.5242,11.5816,1060968.0
2018-12-04 13:55:00,12.11,12.22,12.11,12.17,1702020.0,11.5816,11.6868,11.5816,11.6389,1702020.0
2018-12-04 14:00:00,12.16,12.19,12.1,12.11,1041544.0,11.6294,11.6581,11.572,11.5816,1041544.0
2018-12-04 14:05:00,12.11,12.27,12.09,12.27,1300224.0,11.5816,11.7346,11.5624,11.7346,1300224.0
2018-12-04 14:10:00,12.27,12.33,12.24,12.31,1433316.0,11.7346,11.792,11.7059,11.7728,1433316.0
2018-12-04 14:15:00,12.31,12.31,12.26,12.31,1026704.0,11.7728,11.7728,11.725,11.7728,1026704.0
2018-12-04 14:20:00,12.32,12.32,12.24,12.24,889576.0,11.7824,11.7824,11.7059,11.7059,889576.0
2018-12-04 14:25:00,12.24,12.24,12.14,12.15,1130764.0,11.7059,11.7059,11.6102,11.6198,1130764.0
2018-12-04 14:30:00,12.15,12.3,12.15,12.28,721876.0,11.6198,11.7633,11.6198,11.7441,721876.0
2018-12-04 14:35:00,12.27,12.29,12.23,12.28,565532.0,11.7346,11.7537,11.6963,11.7441,565532.0
2018-12-04 14:40:00,12.27,12.3,12.23,12.25,631120.0,11.7346,11.7633,11.6963,11.7154,631120.0
2018-12-04 14:45:00,12.24,12.38,12.24,12.35,1494956.0,11.7059,11.8398,11.7059,11.8111,1494956.0
2018-12-04 14:50:00,12.35,12.36,12.29,12.3,570196.0,11.8111,11.8206,11.7537,11.7633,570196.0
2018-12-04 14:55:00,12.31,12.31,12.18,12.19,1080340.0,11.7728,11.7728,11.6485,11.6581,1080340.0
2018-12-04 15:00:00,12.19,12.19,12.06,12.11,1215020.0,11.6581,11.6581,11.5337,11.5816,1215020.0
2018-12-04 15:05:00,12.11,12.15,12.06,12.08,673876.0,11.5816,11.6198,11.5337,11.5529,673876.0
2018-12-04 15:10:00,12.06,12.11,12.0,12.06,906368.0,11.5337,11.5816,11.4764,11.5337,906368.0
2018-12-04 15:15:00,12.06,12.15,12.03,12.04,984512.0,11.5337,11.6198,11.505,11.5146,984512.0
2018-12-04 15:20:00,12.04,12.12,11.93,11.95,1641776.0,11.5146,11.5911,11.4094,11.4285,1641776.0
2018-12-04 15:25:00,11.94,12.03,11.91,11.94,1452004.0,11.419,11.505,11.3903,11.419,1452004.0
2018-12-04 15:30:00,11.93,11.99,11.86,11.93,1715476.0,11.4094,11.4668,11.3425,11.4094,1715476.0
2018-12-04 15:35:00,11.92,11.99,11.83,11.85,1251248.0,11.3998,11.4668,11.3138,11.3329,1251248.0
2018-12-04 15:40:00,11.85,11.87,11.81,11.85,1563080.0,11.3329,11.352,11.2946,11.3329,1563080.0
2018-12-04 15:45:00,11.85,11.88,11.81,11.87,1095180.0,11.3329,11.3616,11.2946,11.352,1095180.0
2018-12-04 15:50:00,11.87,11.9,11.8,11.88,1816004.0,11.352,11.3807,11.2851,11.3616,1816004.0
2018-12-04 15:55:00,11.86,11.86,11.77,11.84,2679348.0,11.3425,11.3425,11.2564,11.3233,2679348.0
2018-12-06 09:30:00,11.1,11.2,11.01,11.19,5191556.0,10.6156,10.7113,10.5296,10.7017,5191556.0
2018-12-06 09:35:00,11.2,11.44,11.16,11.42,3943112.0,10.7113,10.9408,10.673,10.9217,3943112.0
2018-12-06 09:40:00,11.42,11.43,11.29,11.4,1886744.0,10.9217,10.9312,10.7973,10.9025,1886744.0
2018-12-06 09:45:00,11.41,11.47,11.26,11.28,1893692.0,10.9121,10.9695,10.7686,10.7878,1893692.0
2018-12-06 09:50:00,11.28,11.31,11.07,11.08,2142680.0,10.7878,10.8165,10.5869,10.5965,2142680.0
2018-12-06 09:55:00,11.08,11.19,11.06,11.15,1902108.0,10.5965,10.7017,10.5774,10.6634,1902108.0
2018-12-06 10:00:00,11.17,11.28,11.11,11.22,1892112.0,10.6826,10.7878,10.6252,10.7304,1892112.0
2018-12-06 10:05:00,11.22,11.34,11.14,11.32,1710636.0,10.7304,10.8452,10.6539,10.826,1710636.0
2018-12-06 10:10:00,11.32,11.32,11.19,11.26,879460.0,10.826,10.826,10.7017,10.7686,879460.0
2018-12-06 10:15:00,11.27,11.38,11.24,11.25,1154580.0,10.7782,10.8834,10.7495,10.7591,1154580.0
2018-12-06 10:20:00,11.26,11.37,11.22,11.31,839116.0,10.7686,10.8738,10.7304,10.8165,839116.0
2018-12-06 10:25:00,11.31,11.43,11.27,11.38,1231368.0,10.8165,10.9312,10.7782,10.8834,1231368.0
2018-12-06 10:30:00,11.4,11.42,11.3,11.31,699424.0,10.9025,10.9217,10.8069,10.8165,699424.0
2018-12-06 10:35:00,11.31,11.38,11.27,11.36,377548.0,10.8165,10.8834,10.7782,10.8643,377548.0
2018-12-06 10:40:00,11.36,11.41,11.3,11.38,506248.0,10.8643,10.9121,10.8069,10.8834,506248.0
2018-12-06 10:45:00,11.39,11.4,11.22,11.24,947572.0,10.893,10.9025,10.7304,10.7495,947572.0
2018-12-06 10:50:00,11.24,11.31,11.21,11.3,624588.0,10.7495,10.8165,10.7208,10.8069,624588.0
2018-12-06 10:55:00,11.29,11.29,11.15,11.18,634896.0,10.7973,10.7973,10.6634,10.6921,634896.0
2018-12-06 11:00:00,11.17,11.22,11.16,11.19,672052.0,10.6826,10.7304,10.673,10.7017,672052.0
2018-12-06 11:05:00,11.19,11.24,11.15,11.19,495268.0,10.7017,10.7495,10.6634,10.7017,495268.0
2018-12-06 11:10:00,11.18,11.21,11.11,11.12,956604.0,10.6921,10.7208,10.6252,10.6348,956604.0
2018-12-06 11:15:00,11.11,11.16,11.08,11.12,1586136.0,10.6252,10.673,10.5965,10.6348,1586136.0
2018-12-06 11:20:00,11.13,11.13,11.04,11.04,830400.0,10.6443,10.6443,10.5582,10.5582,830400.0
2018-12-06 11:25:00,11.04,11.09,10.96,11.0,2643640.0,10.5582,10.6061,10.4817,10.52,2643640.0
2018-12-06 11:30:00,11.01,11.14,10.99,11.12,1080024.0,10.5296,10.6539,10.5104,10.6348,1080024.0
2018-12-06 11:35:00,11.13,11.21,11.13,11.18,1045920.0,10.6443,10.7208,10.6443,10.6921,1045920.0
2018-12-06 11:40:00,11.18,11.24,11.15,11.21,649984.0,10.6921,10.7495,10.6634,10.7208,649984.0
2018-12-06 11:45:00,11.22,11.28,11.19,11.27,905492.0,10.7304,10.7878,10.7017,10.7782,905492.0
2018-12-06 11:50:00,11.28,11.4,11.25,11.34,952712.0,10.7878,10.9025,10.7591,10.8452,952712.0
2018-12-06 11:55:00,11.35,11.46,11.33,11.45,1325320.0,10.8547,10.9599,10.8356,10.9504,1325320.0
2018-12-06 12:00:00,11.45,11.46,11.38,11.41,757432.0,10.9504,10.9599,10.8834,10.9121,757432.0
2018-12-06 12:05:00,11.41,11.44,11.36,11.36,673100.0,10.9121,10.9408,10.8643,10.8643,673100.0
2018-12-06 12:10:00,11.36,11.42,11.34,11.42,446832.0,10.8643,10.9217,10.8452,10.9217,446832.0
2018-12-06 12:15:00,11.42,11.56,11.42,11.53,2319468.0,10.9217,11.0556,10.9217,11.0269,2319468.0
2018-12-06 12:20:00,11.54,11.63,11.49,11.63,1294080.0,11.0364,11.1225,10.9886,11.1225,1294080.0
2018-12-06 12:25:00,11.63,11.69,11.59,11.68,1435328.0,11.1225,11.1799,11.0842,11.1703,1435328.0
2018-12-06 12:30:00,11.68,11.76,11.65,11.71,1462916.0,11.1703,11.2468,11.1416,11.199,1462916.0
2018-12-06 12:35:00,11.71,11.74,11.6,11.62,1008724.0,11.199,11.2277,11.0938,11.1129,1008724.0
2018-12-06 12:40:00,11.63,11.7,11.62,11.69,792164.0,11.1225,11.1894,11.1129,11.1799,792164.0
2018-12-06 12:45:00,11.68,11.76,11.67,11.71,1162284.0,11.1703,11.2468,11.1608,11.199,1162284.0
2018-12-06 12:50:00,11.71,11.81,11.69,11.79,845336.0,11.199,11.2946,11.1799,11.2755,845336.0
2018-12-06 12:55:00,11.79,11.81,11.73,11.74,1329004.0,11.2755,11.2946,11.2181,11.2277,1329004.0
2018-12-06 13:00:00,11.74,11.74,11.66,11.67,772096.0,11.2277,11.2277,11.1512,11.1608,772096.0
2018-12-06 13:05:00,11.68,11.69,11.59,11.6,960252.0,11.1703,11.1799,11.0842,11.0938,960252.0
2018-12-06 13:10:00,11.6,11.64,11.6,11.61,697076.0,11.0938,11.1321,11.0938,11.1034,697076.0
2018-12-06 13:15:00,11.62,11.65,11.54,11.56,600688.0,11.1129,11.1416,11.0364,11.0556,600688.0
2018-12-06 13:20:00,11.56,11.58,11.5,11.55,689472.0,11.0556,11.0747,10.9982,11.046,689472.0
2018-12-06 13:25:00,11.55,11.58,11.51,11.51,581648.0,11.046,11.0747,11.0077,11.0077,581648.0
2018-12-06 13:30:00,11.5,11.5,11.43,11.48,760160.0,10.9982,10.9982,10.9312,10.979,760160.0
2018-12-06 13:35:00,11.48,11.55,11.43,11.51,535376.0,10.979,11.046,10.9312,11.0077,535376.0
2018-12-06 13:40:00,11.52,11.62,11.52,11.58,1050500.0,11.0173,11.1129,11.0173,11.0747,1050500.0
2018-12-06 13:45:00,11.58,11.68,11.58,11.68,612172.0,11.0747,11.1703,11.0747,11.1703,612172.0
2018-12-06 13:50:00,11.68,11.74,11.67,11.74,921088.0,11.1703,11.2277,11.1608,11.2277,921088.0
2018-12-06 13:55:00,11.74,11.8,11.69,11.79,1013076.0,11.2277,11.2851,11.1799,11.2755,1013076.0
2018-12-06 14:00:00,11.79,11.85,11.77,11.78,2054992.0,11.2755,11.3329,11.2564,11.266,2054992.0
2018-12-06 14:05:00,11.78,11.78,11.69,11.72,876384.0,11.266,11.266,11.1799,11.2086,876384.0
2018-12-06 14:10:00,11.72,11.72,11.59,11.67,914540.0,11.2086,11.2086,11.0842,11.1608,914540.0
2018-12-06 14:15:00,11.67,11.7,11.56,11.56,639792.0,11.1608,11.1894,11.0556,11.0556,639792.0
2018-12-06 14:20:00,11.57,11.61,11.54,11.56,569448.0,11.0651,11.1034,11.0364,11.0556,569448.0
2018-12-06 14:25:00,11.57,11.7,11.57,11.7,815004.0,11.0651,11.1894,11.0651,11.1894,815004.0
2018-12-06 14:30:00,11.7,11.71,11.59,11.63,839256.0,11.1894,11.199,11.0842,11.1225,839256.0
2018-12-06 14:35:00,11.63,11.67,11.56,11.6,422196.0,11.1225,11.1608,11.0556,11.0938,422196.0
2018-12-06 14:40:00,11.6,11.69,11.59,11.59,593784.0,11.0938,11.1799,11.0842,11.0842,593784.0
2018-12-06 14:45:00,11.6,11.62,11.46,11.51,825772.0,11.0938,11.1129,10.9599,11.0077,825772.0
2018-12-06 14:50:00,11.51,11.72,11.51,11.7,1140408.0,11.0077,11.2086,11.0077,11.1894,1140408.0
2018-12-06 14:55:00,11.7,11.74,11.67,11.72,869588.0,11.1894,11.2277,11.1608,11.2086,869588.0
2018-12-06 15:00:00,11.72,11.82,11.69,11.69,1554748.0,11.2086,11.3042,11.1799,11.1799,1554748.0
2018-12-06 15:05:00,11.69,11.72,11.62,11.7,714796.0,11.1799,11.2086,11.1129,11.1894,714796.0
2018-12-06 15:10:00,11.7,11.76,11.65,11.66,742904.0,11.1894,11.2468,11.1416,11.1512,742904.0
2018-12-06 15:15:00,11.67,11.75,11.65,11.73,513880.0,11.1608,11.2373,11.1416,11.2181,513880.0
2018-12-06 15:20:00,11.72,11.74,11.65,11.7,576232.0,11.2086,11.2277,11.1416,11.1894,576232.0
2018-12-06 15:25:00,11.69,11.79,11.68,11.77,624220.0,11.1799,11.2755,11.1703,11.2564,624220.0
2018-12-06 15:30:00,11.76,11.93,11.75,11.9,1736564.0,11.2468,11.4094,11.2373,11.3807,1736564.0
2018-12-06 15:35:00,11.9,11.93,11.87,11.9,982284.0,11.3807,11.4094,11.352,11.3807,982284.0
2018-12-06 15:40:00,11.9,11.93,11.81,11.92,1902788.0,11.3807,11.4094,11.2946,11.3998,1902788.0
2018-12-06 15:45:00,11.93,12.0,11.9,11.99,1597636.0,11.4094,11.4764,11.3807,11.4668,1597636.0
2018-12-06 15:50:00,11.99,12.02,11.94,12.01,2270700.0,11.4668,11.4955,11.419,11.4859,2270700.0
2018-12-06 15:55:00,12.01,12.06,11.96,12.06,2908672.0,11.4859,11.5337,11.4381,11.5337,2908672.0
2018-12-07 09:30:00,11.9,11.95,11.84,11.93,2332920.0,11.3807,11.4285,11.3233,11.4094,2332920.0
2018-12-07 09:35:00,11.93,12.04,11.92,12.02,1933464.0,11.4094,11.5146,11.3998,11.4955,1933464.0
2018-12-07 09:40:00,12.02,12.11,11.99,12.01,2700512.0,11.4955,11.5816,11.4668,11.4859,2700512.0
2018-12-07 09:45:00,12.02,12.05,11.94,11.94,1305812.0,11.4955,11.5242,11.419,11.419,1305812.0
2018-12-07 09:50:00,11.95,12.02,11.89,12.01,1205876.0,11.4285,11.4955,11.3712,11.4859,1205876.0
2018-12-07 09:55:00,12.01,12.06,11.94,11.96,1496188.0,11.4859,11.5337,11.419,11.4381,1496188.0
2018-12-07 10:00:00,11.96,12.04,11.96,12.02,669912.0,11.4381,11.5146,11.4381,11.4955,669912.0
2018-12-07 10:05:00,12.01,12.01,11.87,11.87,1222512.0,11.4859,11.4859,11.352,11.352,1222512.0
2018-12-07 10:10:00,11.87,11.87,11.71,11.74,2765024.0,11.352,11.352,11.199,11.2277,2765024.0
2018-12-07 10:15:00,11.74,11.74,11.59,11.61,2061748.0,11.2277,11.2277,11.0842,11.1034,2061748.0
2018-12-07 10:20:00,11.6,11.7,11.56,11.61,2138752.0,11.0938,11.1894,11.0556,11.1034,2138752.0
2018-12-07 10:25:00,11.6,11.67,11.55,11.66,1625784.0,11.0938,11.1608,11.046,11.1512,1625784.0
2018-12-07 10:30:00,11.66,11.69,11.59,11.6,1115676.0,11.1512,11.1799,11.0842,11.0938,1115676.0
2018-12-07 10:35:00,11.59,11.61,11.46,11.5,3565172.0,11.0842,11.1034,10.9599,10.9982,3565172.0
2018-12-07 10:40:00,11.5,11.59,11.45,11.56,1027024.0,10.9982,11.0842,10.9504,11.0556,1027024.0
2018-12-07 10:45:00,11.55,11.63,11.52,11.54,1557752.0,11.046,11.1225,11.0173,11.0364,1557752.0
2018-12-07 10:50:00,11.54,11.59,11.49,11.54,1452772.0,11.0364,11.0842,10.9886,11.0364,1452772.0
2018-12-07 10:55:00,11.53,11.6,11.53,11.58,776096.0,11.0269,11.0938,11.0269,11.0747,776096.0
2018-12-07 11:00:00,11.59,11.62,11.44,11.46,1441540.0,11.0842,11.1129,10.9408,10.9599,1441540.0
2018-12-07 11:05:00,11.46,11.48,11.38,11.41,1338736.0,10.9599,10.979,10.8834,10.9121,1338736.0
2018-12-07 11:10:00,11.42,11.45,11.31,11.32,2925284.0,10.9217,10.9504,10.8165,10.826,2925284.0
2018-12-07 11:15:00,11.32,11.38,11.3,11.35,1288808.0,10.826,10.8834,10.8069,10.8547,1288808.0
2018-12-07 11:20:00,11.34,11.36,11.24,11.26,1873644.0,10.8452,10.8643,10.7495,10.7686,1873644.0
2018-12-07 11:25:00,11.26,11.35,11.23,11.31,2436260.0,10.7686,10.8547,10.74,10.8165,2436260.0
2018-12-07 11:30:00,11.31,11.36,11.26,11.3,1095572.0,10.8165,10.8643,10.7686,10.8069,1095572.0
2018-12-07 11:35:00,11.31,11.35,11.27,11.31,959060.0,10.8165,10.8547,10.7782,10.8165,959060.0
2018-12-07 11:40:00,11.32,11.42,11.28,11.41,843580.0,10.826,10.9217,10.7878,10.9121,843580.0
2018-12-07 11:45:00,11.41,11.45,11.39,11.42,851484.0,10.9121,10.9504,10.893,10.9217,851484.0
2018-12-07 11:50:00,11.4,11.41,11.25,11.26,1145128.0,10.9025,10.9121,10.7591,10.7686,1145128.0
2018-12-07 11:55:00,11.25,11.26,11.18,11.18,1303384.0,10.7591,10.7686,10.6921,10.6921,1303384.0
2018-12-07 12:00:00,11.18,11.29,11.16,11.25,1874276.0,10.6921,10.7973,10.673,10.7591,1874276.0
2018-12-07 12:05:00,11.26,11.29,11.19,11.24,1156764.0,10.7686,10.7973,10.7017,10.7495,1156764.0
2018-12-07 12:10:00,11.23,11.35,11.22,11.29,841680.0,10.74,10.8547,10.7304,10.7973,841680.0
2018-12-07 12:15:00,11.27,11.31,11.18,11.21,1273352.0,10.7782,10.8165,10.6921,10.7208,1273352.0
2018-12-07 12:20:00,11.21,11.3,11.21,11.27,753712.0,10.7208,10.8069,10.7208,10.7782,753712.0
2018-12-07 12:25:00,11.27,11.3,11.22,11.27,751700.0,10.7782,10.8069,10.7304,10.7782,751700.0
2018-12-07 12:30:00,11.27,11.27,11.16,11.18,1044140.0,10.7782,10.7782,10.673,10.6921,1044140.0
2018-12-07 12:35:00,11.18,11.2,11.13,11.17,886200.0,10.6921,10.7113,10.6443,10.6826,886200.0
2018-12-07 12:40:00,11.17,11.17,11.05,11.1,2433800.0,10.6826,10.6826,10.5678,10.6156,2433800.0
2018-12-07 12:45:00,11.11,11.16,11.08,11.09,958632.0,10.6252,10.673,10.5965,10.6061,958632.0
2018-12-07 12:50:00,11.09,11.25,11.09,11.24,998480.0,10.6061,10.7591,10.6061,10.7495,998480.0
2018-12-07 12:55:00,11.24,11.33,11.22,11.3,1285540.0,10.7495,10.8356,10.7304,10.8069,1285540.0
2018-12-07 13:00:00,11.28,11.38,11.25,11.35,1452968.0,10.7878,10.8834,10.7591,10.8547,1452968.0
2018-12-07 13:05:00,11.35,11.36,11.22,11.24,911400.0,10.8547,10.8643,10.7304,10.7495,911400.0
2018-12-07 13:10:00,11.23,11.26,11.16,11.18,656032.0,10.74,10.7686,10.673,10.6921,656032.0
2018-12-07 13:15:00,11.18,11.22,11.15,11.15,772264.0,10.6921,10.7304,10.6634,10.6634,772264.0
2018-12-07 13:20:00,11.15,11.29,11.15,11.28,867148.0,10.6634,10.7973,10.6634,10.7878,867148.0
2018-12-07 13:25:00,11.28,11.29,11.2,11.27,654948.0,10.7878,10.7973,10.7113,10.7782,654948.0
2018-12-07 13:30:00,11.27,11.28,11.16,11.17,806504.0,10.7782,10.7878,10.673,10.6826,806504.0
2018-12-07 13:35:00,11.17,11.24,11.13,11.2,540060.0,10.6826,10.7495,10.6443,10.7113,540060.0
2018-12-07 13:40:00,11.19,11.24,11.17,11.21,474012.0,10.7017,10.7495,10.6826,10.7208,474012.0
2018-12-07 13:45:00,11.22,11.26,11.13,11.15,777072.0,10.7304,10.7686,10.6443,10.6634,777072.0
2018-12-07 13:50:00,11.14,11.15,11.11,11.14,793496.0,10.6539,10.6634,10.6252,10.6539,793496.0
2018-12-07 13:55:00,11.14,11.14,11.05,11.06,1557240.0,10.6539,10.6539,10.5678,10.5774,1557240.0
2018-12-07 14:00:00,11.06,11.09,11.01,11.03,1639892.0,10.5774,10.6061,10.5296,10.5487,1639892.0
2018-12-07 14:05:00,11.03,11.08,11.0,11.01,1391680.0,10.5487,10.5965,10.52,10.5296,1391680.0
2018-12-07 14:10:00,11.01,11.02,10.96,10.97,1291844.0,10.5296,10.5391,10.4817,10.4913,1291844.0
2018-12-07 14:15:00,10.97,11.13,10.97,11.12,1456716.0,10.4913,10.6443,10.4913,10.6348,1456716.0
2018-12-07 14:20:00,11.12,11.17,11.05,11.06,1159216.0,10.6348,10.6826,10.5678,10.5774,1159216.0
2018-12-07 14:25:00,11.06,11.12,11.02,11.11,908012.0,10.5774,10.6348,10.5391,10.6252,908012.0
2018-12-07 14:30:00,11.11,11.14,11.05,11.08,735064.0,10.6252,10.6539,10.5678,10.5965,735064.0
2018-12-07 14:35:00,11.08,11.08,11.0,11.0,470204.0,10.5965,10.5965,10.52,10.52,470204.0
2018-12-07 14:40:00,11.0,11.04,10.95,10.95,1396112.0,10.52,10.5582,10.4722,10.4722,1396112.0
2018-12-07 14:45:00,10.96,11.05,10.9,11.02,1203576.0,10.4817,10.5678,10.4244,10.5391,1203576.0
2018-12-07 14:50:00,11.02,11.07,10.9,10.91,1361068.0,10.5391,10.5869,10.4244,10.4339,1361068.0
2018-12-07 14:55:00,10.92,10.93,10.82,10.85,2938556.0,10.4435,10.453,10.3478,10.3765,2938556.0
2018-12-07 15:00:00,10.85,10.89,10.75,10.76,1869504.0,10.3765,10.4148,10.2809,10.2905,1869504.0
2018-12-07 15:05:00,10.77,10.9,10.75,10.9,2115896.0,10.3,10.4244,10.2809,10.4244,2115896.0
2018-12-07 15:10:00,10.9,10.94,10.84,10.85,1114848.0,10.4244,10.4626,10.367,10.3765,1114848.0
2018-12-07 15:15:00,10.84,10.93,10.81,10.88,1008112.0,10.367,10.453,10.3383,10.4052,1008112.0
2018-12-07 15:20:00,10.88,10.92,10.84,10.85,669588.0,10.4052,10.4435,10.367,10.3765,669588.0
2018-12-07 15:25:00,10.85,10.96,10.8,10.93,806608.0,10.3765,10.4817,10.3287,10.453,806608.0
2018-12-07 15:30:00,10.93,11.08,10.89,11.07,1597660.0,10.453,10.5965,10.4148,10.5869,1597660.0
2018-12-07 15:35:00,11.06,11.11,10.95,10.96,1596324.0,10.5774,10.6252,10.4722,10.4817,1596324.0
2018-12-07 15:40:00,10.94,10.99,10.9,10.93,1080788.0,10.4626,10.5104,10.4244,10.453,1080788.0
2018-12-07 15:45:00,10.94,10.98,10.84,10.84,928832.0,10.4626,10.5009,10.367,10.367,928832.0
2018-12-07 15:50:00,10.85,10.95,10.85,10.89,1135352.0,10.3765,10.4722,10.3765,10.4148,1135352.0
2018-12-07 15:55:00,10.89,10.95,10.85,10.85,2164512.0,10.4148,10.4722,10.3765,10.3765,2164512.0
2018-12-10 09:30:00,10.79,11.04,10.79,11.0,3050184.0,10.3192,10.5582,10.3192,10.52,3050184.0
2018-12-10 09:35:00,11.0,11.08,10.95,10.99,2226264.0,10.52,10.5965,10.4722,10.5104,2226264.0
2018-12-10 09:40:00,10.99,11.13,10.97,11.11,1438532.0,10.5104,10.6443,10.4913,10.6252,1438532.0
2018-12-10 09:45:00,11.12,11.12,10.91,10.92,2226960.0,10.6348,10.6348,10.4339,10.4435,2226960.0
2018-12-10 09:50:00,10.92,10.94,10.69,10.76,2849688.0,10.4435,10.4626,10.2235,10.2905,2849688.0
2018-12-10 09:55:00,10.76,10.85,10.73,10.77,1930208.0,10.2905,10.3765,10.2618,10.3,1930208.0
2018-12-10 10:00:00,10.77,10.9,10.73,10.9,1522092.0,10.3,10.4244,10.2618,10.4244,1522092.0
2018-12-10 10:05:00,10.9,10.98,10.88,10.89,1217624.0,10.4244,10.5009,10.4052,10.4148,1217624.0
2018-12-10 10:10:00,10.88,11.02,10.83,11.02,1311460.0,10.4052,10.5391,10.3574,10.5391,1311460.0
2018-12-10 10:15:00,11.01,11.04,10.93,11.03,1111904.0,10.5296,10.5582,10.453,10.5487,1111904.0
2018-12-10 10:20:00,11.03,11.06,10.95,10.98,904024.0,10.5487,10.5774,10.4722,10.5009,904024.0
2018-12-10 10:25:00,10.97,10.99,10.85,10.89,952912.0,10.4913,10.5104,10.3765,10.4148,952912.0
2018-12-10 10:30:00,10.88,10.94,10.77,10.81,878208.0,10.4052,10.4626,10.3,10.3383,878208.0
2018-12-10 10:35:00,10.82,10.87,10.73,10.74,1013744.0,10.3478,10.3957,10.2618,10.2713,1013744.0
2018-12-10 10:40:00,10.73,10.76,10.68,10.71,1160808.0,10.2618,10.2905,10.214,10.2426,1160808.0
2018-12-10 10:45:00,10.71,10.85,10.68,10.79,1409012.0,10.2426,10.3765,10.214,10.3192,1409012.0
2018-12-10 10:50:00,10.8,10.87,10.65,10.65,1344416.0,10.3287,10.3957,10.1853,10.1853,1344416.0
2018-12-10 10:55:00,10.65,10.76,10.65,10.7,877612.0,10.1853,10.2905,10.1853,10.2331,877612.0
2018-12-10 11:00:00,10.71,10.71,10.48,10.52,2991004.0,10.2426,10.2426,10.0227,10.0609,2991004.0
2018-12-10 11:05:00,10.52,10.61,10.52,10.54,1177020.0,10.0609,10.147,10.0609,10.0801,1177020.0
2018-12-10 11:10:00,10.54,10.61,10.51,10.61,822600.0,10.0801,10.147,10.0514,10.147,822600.0
2018-12-10 11:15:00,10.6,10.61,10.49,10.54,789628.0,10.1374,10.147,10.0322,10.0801,789628.0
2018-12-10 11:20:00,10.54,10.59,10.46,10.46,1236660.0,10.0801,10.1279,10.0036,10.0036,1236660.0
2018-12-10 11:25:00,10.47,10.61,10.47,10.61,791056.0,10.0131,10.147,10.0131,10.147,791056.0
2018-12-10 11:30:00,10.61,10.68,10.59,10.6,1269900.0,10.147,10.214,10.1279,10.1374,1269900.0
2018-12-10 11:35:00,10.61,10.78,10.6,10.77,1270324.0,10.147,10.3096,10.1374,10.3,1270324.0
2018-12-10 11:40:00,10.77,10.77,10.71,10.75,899676.0,10.3,10.3,10.2426,10.2809,899676.0
2018-12-10 11:45:00,10.75,10.85,10.73,10.78,1689620.0,10.2809,10.3765,10.2618,10.3096,1689620.0
2018-12-10 11:50:00,10.78,10.82,10.75,10.79,644596.0,10.3096,10.3478,10.2809,10.3192,644596.0
2018-12-10 11:55:00,10.78,10.83,10.67,10.7,1054128.0,10.3096,10.3574,10.2044,10.2331,1054128.0
2018-12-10 12:00:00,10.7,10.72,10.6,10.65,709432.0,10.2331,10.2522,10.1374,10.1853,709432.0
2018-12-10 12:05:00,10.64,10.71,10.6,10.67,661048.0,10.1757,10.2426,10.1374,10.2044,661048.0
2018-12-10 12:10:00,10.66,10.77,10.63,10.72,693740.0,10.1948,10.3,10.1661,10.2522,693740.0
2018-12-10 12:15:00,10.73,10.77,10.62,10.63,547496.0,10.2618,10.3,10.1566,10.1661,547496.0
2018-12-10 12:20:00,10.63,10.67,10.58,10.61,496584.0,10.1661,10.2044,10.1183,10.147,496584.0
2018-12-10 12:25:00,10.61,10.66,10.6,10.62,524576.0,10.147,10.1948,10.1374,10.1566,524576.0
2018-12-10 12:30:00,10.61,10.71,10.61,10.71,438180.0,10.147,10.2426,10.147,10.2426,438180.0
2018-12-10 12:35:00,10.72,10.92,10.71,10.87,1359544.0,10.2522,10.4435,10.2426,10.3957,1359544.0
2018-12-10 12:40:00,10.87,10.98,10.87,10.92,1302976.0,10.3957,10.5009,10.3957,10.4435,1302976.0
2018-12-10 12:45:00,10.92,11.04,10.89,11.03,1012224.0,10.4435,10.5582,10.4148,10.5487,1012224.0
2018-12-10 12:50:00,11.03,11.06,11.0,11.04,2652100.0,10.5487,10.5774,10.52,10.5582,2652100.0
2018-12-10 12:55:00,11.04,11.05,10.97,10.98,1640920.0,10.5582,10.5678,10.4913,10.5009,1640920.0
2018-12-10 13:00:00,10.98,11.03,10.95,10.97,568100.0,10.5009,10.5487,10.4722,10.4913,568100.0
2018-12-10 13:05:00,10.97,11.0,10.93,10.94,655072.0,10.4913,10.52,10.453,10.4626,655072.0
2018-12-10 13:10:00,10.96,11.05,10.9,11.0,1379556.0,10.4817,10.5678,10.4244,10.52,1379556.0
2018-12-10 13:15:00,10.99,11.03,10.96,11.01,494012.0,10.5104,10.5487,10.4817,10.5296,494012.0
2018-12-10 13:20:00,11.02,11.04,10.89,10.91,690784.0,10.5391,10.5582,10.4148,10.4339,690784.0
2018-12-10 13:25:00,10.92,10.94,10.86,10.87,522208.0,10.4435,10.4626,10.3861,10.3957,522208.0
2018-12-10 13:30:00,10.87,11.02,10.85,11.0,667124.0,10.3957,10.5391,10.3765,10.52,667124.0
2018-12-10 13:35:00,11.02,11.09,11.02,11.04,1295492.0,10.5391,10.6061,10.5391,10.5582,1295492.0
2018-12-10 13:40:00,11.04,11.07,10.97,10.99,422176.0,10.5582,10.5869,10.4913,10.5104,422176.0
2018-12-10 13:45:00,10.97,11.05,10.97,11.03,341412.0,10.4913,10.5678,10.4913,10.5487,341412.0
2018-12-10 13:50:00,11.03,11.13,11.03,11.09,1057420.0,10.5487,10.6443,10.5487,10.6061,1057420.0
2018-12-10 13:55:00,11.09,11.11,11.05,11.05,630696.0,10.6061,10.6252,10.5678,10.5678,630696.0
2018-12-10 14:00:00,11.06,11.1,11.03,11.04,480792.0,10.5774,10.6156,10.5487,10.5582,480792.0
2018-12-10 14:05:00,11.04,11.15,11.03,11.13,690176.0,10.5582,10.6634,10.5487,10.6443,690176.0
2018-12-10 14:10:00,11.13,11.14,11.04,11.04,677244.0,10.6443,10.6539,10.5582,10.5582,677244.0
2018-12-10 14:15:00,11.05,11.09,10.99,11.01,542200.0,10.5678,10.6061,10.5104,10.5296,542200.0
2018-12-10 14:20:00,11.02,11.07,10.97,11.03,683992.0,10.5391,10.5869,10.4913,10.5487,683992.0
2018-12-10 14:25:00,11.04,11.12,11.04,11.09,995208.0,10.5582,10.6348,10.5582,10.6061,995208.0
2018-12-10 14:30:00,11.09,11.23,11.09,11.23,1426484.0,10.6061,10.74,10.6061,10.74,1426484.0
2018-12-10 14:35:00,11.22,11.22,11.17,11.18,842528.0,10.7304,10.7304,10.6826,10.6921,842528.0
2018-12-10 14:40:00,11.18,11.24,11.17,11.21,881204.0,10.6921,10.7495,10.6826,10.7208,881204.0
2018-12-10 14:45:00,11.22,11.23,11.17,11.2,507528.0,10.7304,10.74,10.6826,10.7113,507528.0
2018-12-10 14:50:00,11.2,11.22,11.18,11.2,733272.0,10.7113,10.7304,10.6921,10.7113,733272.0
2018-12-10 14:55:00,11.2,11.26,11.07,11.1,1856172.0,10.7113,10.7686,10.5869,10.6156,1856172.0
2018-12-10 15:00:00,11.09,11.12,11.05,11.08,516400.0,10.6061,10.6348,10.5678,10.5965,516400.0
2018-12-10 15:05:00,11.08,11.16,11.08,11.15,605696.0,10.5965,10.673,10.5965,10.6634,605696.0
2018-12-10 15:10:00,11.15,11.16,11.08,11.1,512124.0,10.6634,10.673,10.5965,10.6156,512124.0
2018-12-10 15:15:00,11.1,11.1,11.02,11.06,625036.0,10.6156,10.6156,10.5391,10.5774,625036.0
2018-12-10 15:20:00,11.06,11.11,11.06,11.1,607892.0,10.5774,10.6252,10.5774,10.6156,607892.0
2018-12-10 15:25:00,11.1,11.15,11.1,11.15,393748.0,10.6156,10.6634,10.6156,10.6634,393748.0
2018-12-10 15:30:00,11.15,11.29,11.15,11.27,1200076.0,10.6634,10.7973,10.6634,10.7782,1200076.0
2018-12-10 15:35:00,11.27,11.34,11.25,11.31,1346548.0,10.7782,10.8452,10.7591,10.8165,1346548.0
2018-12-10 15:40:00,11.3,11.31,11.26,11.26,756052.0,10.8069,10.8165,10.7686,10.7686,756052.0
2018-12-10 15:45:00,11.26,11.28,11.2,11.21,868024.0,10.7686,10.7878,10.7113,10.7208,868024.0
2018-12-10 15:50:00,11.2,11.24,11.2,11.23,874352.0,10.7113,10.7495,10.7113,10.74,874352.0
2018-12-10 15:55:00,11.23,11.26,11.2,11.2,1272004.0,10.74,10.7686,10.7113,10.7113,1272004.0
2018-12-11 09:30:00,11.73,11.75,11.63,11.65,3906140.0,11.2181,11.2373,11.1225,11.1416,3906140.0
2018-12-11 09:35:00,11.66,11.7,11.59,11.59,1979700.0,11.1512,11.1894,11.0842,11.0842,1979700.0
2018-12-11 09:40:00,11.59,11.71,11.58,11.71,2548360.0,11.0842,11.199,11.0747,11.199,2548360.0
2018-12-11 09:45:00,11.71,11.72,11.61,11.63,2829748.0,11.199,11.2086,11.1034,11.1225,2829748.0
2018-12-11 09:50:00,11.62,11.69,11.59,11.67,1841812.0,11.1129,11.1799,11.0842,11.1608,1841812.0
2018-12-11 09:55:00,11.67,11.72,11.61,11.63,1770512.0,11.1608,11.2086,11.1034,11.1225,1770512.0
2018-12-11 10:00:00,11.63,11.7,11.63,11.67,826692.0,11.1225,11.1894,11.1225,11.1608,826692.0
2018-12-11 10:05:00,11.67,11.69,11.61,11.61,887656.0,11.1608,11.1799,11.1034,11.1034,887656.0
2018-12-11 10:10:00,11.61,11.61,11.48,11.54,2188804.0,11.1034,11.1034,10.979,11.0364,2188804.0
2018-12-11 10:15:00,11.54,11.58,11.5,11.56,907964.0,11.0364,11.0747,10.9982,11.0556,907964.0
2018-12-11 10:20:00,11.57,11.71,11.56,11.71,1397336.0,11.0651,11.199,11.0556,11.199,1397336.0
2018-12-11 10:25:00,11.71,11.73,11.65,11.71,1559248.0,11.199,11.2181,11.1416,11.199,1559248.0
2018-12-11 10:30:00,11.71,11.74,11.65,11.65,927064.0,11.199,11.2277,11.1416,11.1416,927064.0
2018-12-11 10:35:00,11.67,11.68,11.57,11.67,1212900.0,11.1608,11.1703,11.0651,11.1608,1212900.0
2018-12-11 10:40:00,11.67,11.69,11.61,11.64,696344.0,11.1608,11.1799,11.1034,11.1321,696344.0
2018-12-11 10:45:00,11.65,11.66,11.5,11.54,1137460.0,11.1416,11.1512,10.9982,11.0364,1137460.0
2018-12-11 10:50:00,11.54,11.55,11.48,11.51,910724.0,11.0364,11.046,10.979,11.0077,910724.0
2018-12-11 10:55:00,11.52,11.54,11.44,11.51,1325900.0,11.0173,11.0364,10.9408,11.0077,1325900.0
2018-12-11 11:00:00,11.51,11.51,11.43,11.49,1282180.0,11.0077,11.0077,10.9312,10.9886,1282180.0
2018-12-11 11:05:00,11.48,11.54,11.45,11.53,863324.0,10.979,11.0364,10.9504,11.0269,863324.0
2018-12-11 11:10:00,11.53,11.55,11.43,11.45,721756.0,11.0269,11.046,10.9312,10.9504,721756.0
2018-12-11 11:15:00,11.45,11.5,11.41,11.49,1389780.0,10.9504,10.9982,10.9121,10.9886,1389780.0
2018-12-11 11:20:00,11.5,11.54,11.44,11.52,656240.0,10.9982,11.0364,10.9408,11.0173,656240.0
2018-12-11 11:25:00,11.53,11.54,11.45,11.5,600292.0,11.0269,11.0364,10.9504,10.9982,600292.0
2018-12-11 11:30:00,11.49,11.5,11.39,11.42,763620.0,10.9886,10.9982,10.893,10.9217,763620.0
2018-12-11 11:35:00,11.41,11.46,11.4,11.45,584100.0,10.9121,10.9599,10.9025,10.9504,584100.0
2018-12-11 11:40:00,11.45,11.45,11.37,11.44,708288.0,10.9504,10.9504,10.8738,10.9408,708288.0
2018-12-11 11:45:00,11.42,11.49,11.4,11.48,593580.0,10.9217,10.9886,10.9025,10.979,593580.0
2018-12-11 11:50:00,11.47,11.52,11.46,11.51,845248.0,10.9695,11.0173,10.9599,11.0077,845248.0
2018-12-11 11:55:00,11.51,11.54,11.47,11.5,492288.0,11.0077,11.0364,10.9695,10.9982,492288.0
2018-12-11 12:00:00,11.5,11.51,11.38,11.39,816144.0,10.9982,11.0077,10.8834,10.893,816144.0
2018-12-11 12:05:00,11.38,11.42,11.3,11.34,1177032.0,10.8834,10.9217,10.8069,10.8452,1177032.0
2018-12-11 12:10:00,11.34,11.34,11.27,11.31,1094920.0,10.8452,10.8452,10.7782,10.8165,1094920.0
2018-12-11 12:15:00,11.31,11.31,11.22,11.26,1237536.0,10.8165,10.8165,10.7304,10.7686,1237536.0
2018-12-11 12:20:00,11.26,11.37,11.26,11.36,1235424.0,10.7686,10.8738,10.7686,10.8643,1235424.0
2018-12-11 12:25:00,11.35,11.37,11.32,11.33,574516.0,10.8547,10.8738,10.826,10.8356,574516.0
2018-12-11 12:30:00,11.32,11.38,11.27,11.31,853324.0,10.826,10.8834,10.7782,10.8165,853324.0
2018-12-11 12:35:00,11.31,11.35,11.3,11.31,399516.0,10.8165,10.8547,10.8069,10.8165,399516.0
2018-12-11 12:40:00,11.33,11.4,11.3,11.39,796520.0,10.8356,10.9025,10.8069,10.893,796520.0
2018-12-11 12:45:00,11.39,11.4,11.35,11.38,536488.0,10.893,10.9025,10.8547,10.8834,536488.0
2018-12-11 12:50:00,11.38,11.4,11.34,11.38,360296.0,10.8834,10.9025,10.8452,10.8834,360296.0
2018-12-11 12:55:00,11.38,11.4,11.31,11.34,314740.0,10.8834,10.9025,10.8165,10.8452,314740.0
2018-12-11 13:00:00,11.33,11.38,11.31,11.35,435132.0,10.8356,10.8834,10.8165,10.8547,435132.0
2018-12-11 13:05:00,11.35,11.37,11.28,11.32,342244.0,10.8547,10.8738,10.7878,10.826,342244.0
2018-12-11 13:10:00,11.33,11.33,11.26,11.27,492088.0,10.8356,10.8356,10.7686,10.7782,492088.0
2018-12-11 13:15:00,11.27,11.35,11.25,11.34,784848.0,10.7782,10.8547,10.7591,10.8452,784848.0
2018-12-11 13:20:00,11.34,11.38,11.33,11.35,497548.0,10.8452,10.8834,10.8356,10.8547,497548.0
2018-12-11 13:25:00,11.35,11.36,11.28,11.32,540964.0,10.8547,10.8643,10.7878,10.826,540964.0
2018-12-11 13:30:00,11.31,11.31,11.25,11.28,289284.0,10.8165,10.8165,10.7591,10.7878,289284.0
2018-12-11 13:35:00,11.28,11.33,11.26,11.3,169188.0,10.7878,10.8356,10.7686,10.8069,169188.0
2018-12-11 13:40:00,11.29,11.29,11.14,11.14,1571244.0,10.7973,10.7973,10.6539,10.6539,1571244.0
2018-12-11 13:45:00,11.14,11.18,11.1,11.13,1461760.0,10.6539,10.6921,10.6156,10.6443,1461760.0
2018-12-11 13:50:00,11.13,11.16,11.05,11.09,1173008.0,10.6443,10.673,10.5678,10.6061,1173008.0
2018-12-11 13:55:00,11.08,11.12,11.08,11.08,575152.0,10.5965,10.6348,10.5965,10.5965,575152.0
2018-12-11 14:00:00,11.08,11.14,11.06,11.1,766264.0,10.5965,10.6539,10.5774,10.6156,766264.0
2018-12-11 14:05:00,11.1,11.14,11.05,11.05,515088.0,10.6156,10.6539,10.5678,10.5678,515088.0
2018-12-11 14:10:00,11.05,11.11,11.04,11.09,577960.0,10.5678,10.6252,10.5582,10.6061,577960.0
2018-12-11 14:15:00,11.08,11.16,11.02,11.15,652536.0,10.5965,10.673,10.5391,10.6634,652536.0
2018-12-11 14:20:00,11.15,11.18,11.12,11.16,754724.0,10.6634,10.6921,10.6348,10.673,754724.0
2018-12-11 14:25:00,11.17,11.31,11.16,11.29,1381296.0,10.6826,10.8165,10.673,10.7973,1381296.0
2018-12-11 14:30:00,11.29,11.39,11.29,11.34,1395524.0,10.7973,10.893,10.7973,10.8452,1395524.0
2018-12-11 14:35:00,11.34,11.38,11.31,11.33,702096.0,10.8452,10.8834,10.8165,10.8356,702096.0
2018-12-11 14:40:00,11.34,11.42,11.33,11.38,924736.0,10.8452,10.9217,10.8356,10.8834,924736.0
2018-12-11 14:45:00,11.38,11.46,11.38,11.38,1161460.0,10.8834,10.9599,10.8834,10.8834,1161460.0
2018-12-11 14:50:00,11.39,11.43,11.35,11.4,996228.0,10.893,10.9312,10.8547,10.9025,996228.0
2018-12-11 14:55:00,11.4,11.42,11.35,11.38,784524.0,10.9025,10.9217,10.8547,10.8834,784524.0
2018-12-11 15:00:00,11.39,11.4,11.29,11.34,1187876.0,10.893,10.9025,10.7973,10.8452,1187876.0
2018-12-11 15:05:00,11.34,11.41,11.31,11.4,813244.0,10.8452,10.9121,10.8165,10.9025,813244.0
2018-12-11 15:10:00,11.4,11.58,11.4,11.54,2008084.0,10.9025,11.0747,10.9025,11.0364,2008084.0
2018-12-11 15:15:00,11.53,11.55,11.49,11.51,773964.0,11.0269,11.046,10.9886,11.0077,773964.0
2018-12-11 15:20:00,11.51,11.52,11.49,11.49,304064.0,11.0077,11.0173,10.9886,10.9886,304064.0
2018-12-11 15:25:00,11.5,11.53,11.47,11.47,1209744.0,10.9982,11.0269,10.9695,10.9695,1209744.0
2018-12-11 15:30:00,11.47,11.59,11.46,11.53,1387816.0,10.9695,11.0842,10.9599,11.0269,1387816.0
2018-12-11 15:35:00,11.54,11.54,11.45,11.47,848236.0,11.0364,11.0364,10.9504,10.9695,848236.0
2018-12-11 15:40:00,11.46,11.46,11.4,11.41,923636.0,10.9599,10.9599,10.9025,10.9121,923636.0
2018-12-11 15:45:00,11.4,11.44,11.38,11.38,704984.0,10.9025,10.9408,10.8834,10.8834,704984.0
2018-12-11 15:50:00,11.38,11.41,11.35,11.38,956740.0,10.8834,10.9121,10.8547,10.8834,956740.0
2018-12-11 15:55:00,11.38,11.38,11.29,11.3,1983820.0,10.8834,10.8834,10.7973,10.8069,1983820.0
2018-12-12 09:30:00,11.81,11.81,11.73,11.75,3354548.0,11.2946,11.2946,11.2181,11.2373,3354548.0
2018-12-12 09:35:00,11.75,11.78,11.71,11.74,1322664.0,11.2373,11.266,11.199,11.2277,1322664.0
2018-12-12 09:40:00,11.74,11.78,11.7,11.78,1947544.0,11.2277,11.266,11.1894,11.266,1947544.0
2018-12-12 09:45:00,11.78,11.78,11.67,11.72,2016992.0,11.266,11.266,11.1608,11.2086,2016992.0
2018-12-12 09:50:00,11.72,11.79,11.72,11.74,1480392.0,11.2086,11.2755,11.2086,11.2277,1480392.0
2018-12-12 09:55:00,11.74,11.83,11.71,11.83,1666764.0,11.2277,11.3138,11.199,11.3138,1666764.0
2018-12-12 10:00:00,11.83,11.87,11.78,11.86,1451440.0,11.3138,11.352,11.266,11.3425,1451440.0
2018-12-12 10:05:00,11.86,11.88,11.81,11.87,1571392.0,11.3425,11.3616,11.2946,11.352,1571392.0
2018-12-12 10:10:00,11.87,11.95,11.84,11.93,1773628.0,11.352,11.4285,11.3233,11.4094,1773628.0
2018-12-12 10:15:00,11.94,11.95,11.88,11.93,1137924.0,11.419,11.4285,11.3616,11.4094,1137924.0
2018-12-12 10:20:00,11.94,11.96,11.9,11.93,1839456.0,11.419,11.4381,11.3807,11.4094,1839456.0
2018-12-12 10:25:00,11.93,11.93,11.86,11.87,2093996.0,11.4094,11.4094,11.3425,11.352,2093996.0
2018-12-12 10:30:00,11.87,11.94,11.86,11.92,2257192.0,11.352,11.419,11.3425,11.3998,2257192.0
2018-12-12 10:35:00,11.92,11.94,11.84,11.85,1768252.0,11.3998,11.419,11.3233,11.3329,1768252.0
2018-12-12 10:40:00,11.85,11.89,11.82,11.88,1322996.0,11.3329,11.3712,11.3042,11.3616,1322996.0
2018-12-12 10:45:00,11.88,11.94,11.86,11.94,801184.0,11.3616,11.419,11.3425,11.419,801184.0
2018-12-12 10:50:00,11.94,11.98,11.93,11.94,1360472.0,11.419,11.4572,11.4094,11.419,1360472.0
2018-12-12 10:55:00,11.94,12.0,11.94,11.98,1110824.0,11.419,11.4764,11.419,11.4572,1110824.0
2018-12-12 11:00:00,11.98,12.02,11.94,12.0,1180724.0,11.4572,11.4955,11.419,11.4764,1180724.0
2018-12-12 11:05:00,12.01,12.02,11.96,12.01,833224.0,11.4859,11.4955,11.4381,11.4859,833224.0
2018-12-12 11:10:00,12.01,12.02,11.97,12.01,791380.0,11.4859,11.4955,11.4477,11.4859,791380.0
2018-12-12 11:15:00,12.01,12.1,12.01,12.08,2141788.0,11.4859,11.572,11.4859,11.5529,2141788.0
2018-12-12 11:20:00,12.08,12.08,12.04,12.08,791416.0,11.5529,11.5529,11.5146,11.5529,791416.0
2018-12-12 11:25:00,12.07,12.09,12.02,12.03,717708.0,11.5433,11.5624,11.4955,11.505,717708.0
2018-12-12 11:30:00,12.04,12.05,11.99,12.01,570052.0,11.5146,11.5242,11.4668,11.4859,570052.0
2018-12-12 11:35:00,12.0,12.02,11.98,12.0,777824.0,11.4764,11.4955,11.4572,11.4764,777824.0
2018-12-12 11:40:00,12.0,12.05,11.99,12.05,553600.0,11.4764,11.5242,11.4668,11.5242,553600.0
2018-12-12 11:45:00,12.05,12.09,12.04,12.08,768284.0,11.5242,11.5624,11.5146,11.5529,768284.0
2018-12-12 11:50:00,12.08,12.11,12.04,12.07,765392.0,11.5529,11.5816,11.5146,11.5433,765392.0
2018-12-12 11:55:00,12.07,12.08,12.02,12.08,524660.0,11.5433,11.5529,11.4955,11.5529,524660.0
2018-12-12 12:00:00,12.08,12.11,12.08,12.08,817176.0,11.5529,11.5816,11.5529,11.5529,817176.0
2018-12-12 12:05:00,12.08,12.09,12.0,12.03,890068.0,11.5529,11.5624,11.4764,11.505,890068.0
2018-12-12 12:10:00,12.04,12.05,12.01,12.02,506596.0,11.5146,11.5242,11.4859,11.4955,506596.0
2018-12-12 12:15:00,12.02,12.04,11.98,12.01,632916.0,11.4955,11.5146,11.4572,11.4859,632916.0
2018-12-12 12:20:00,12.01,12.04,11.98,12.01,650860.0,11.4859,11.5146,11.4572,11.4859,650860.0
2018-12-12 12:25:00,12.01,12.06,12.0,12.06,601160.0,11.4859,11.5337,11.4764,11.5337,601160.0
2018-12-12 12:30:00,12.06,12.07,12.03,12.05,627372.0,11.5337,11.5433,11.505,11.5242,627372.0
2018-12-12 12:35:00,12.05,12.07,12.01,12.01,428180.0,11.5242,11.5433,11.4859,11.4859,428180.0
2018-12-12 12:40:00,12.02,12.06,12.02,12.04,233060.0,11.4955,11.5337,11.4955,11.5146,233060.0
2018-12-12 12:45:00,12.04,12.06,12.01,12.05,331976.0,11.5146,11.5337,11.4859,11.5242,331976.0
2018-12-12 12:50:00,12.05,12.1,12.05,12.08,671244.0,11.5242,11.572,11.5242,11.5529,671244.0
2018-12-12 12:55:00,12.09,12.11,12.08,12.1,567892.0,11.5624,11.5816,11.5529,11.572,567892.0
2018-12-12 13:00:00,12.1,12.11,12.08,12.08,453920.0,11.572,11.5816,11.5529,11.5529,453920.0
2018-12-12 13:05:00,12.09,12.1,12.06,12.08,289340.0,11.5624,11.572,11.5337,11.5529,289340.0
2018-12-12 13:10:00,12.08,12.13,12.08,12.12,1115688.0,11.5529,11.6007,11.5529,11.5911,1115688.0
2018-12-12 13:15:00,12.12,12.13,12.1,12.11,509420.0,11.5911,11.6007,11.572,11.5816,509420.0
2018-12-12 13:20:00,12.11,12.12,12.08,12.09,327972.0,11.5816,11.5911,11.5529,11.5624,327972.0
2018-12-12 13:25:00,12.09,12.1,12.06,12.1,488800.0,11.5624,11.572,11.5337,11.572,488800.0
2018-12-12 13:30:00,12.1,12.11,12.08,12.11,304868.0,11.572,11.5816,11.5529,11.5816,304868.0
2018-12-12 13:35:00,12.11,12.11,12.06,12.08,502744.0,11.5816,11.5816,11.5337,11.5529,502744.0
2018-12-12 13:40:00,12.08,12.09,12.05,12.05,448372.0,11.5529,11.5624,11.5242,11.5242,448372.0
2018-12-12 13:45:00,12.05,12.06,12.03,12.06,405596.0,11.5242,11.5337,11.505,11.5337,405596.0
2018-12-12 13:50:00,12.06,12.07,12.01,12.01,434504.0,11.5337,11.5433,11.4859,11.4859,434504.0
2018-12-12 13:55:00,12.01,12.02,11.99,12.02,794124.0,11.4859,11.4955,11.4668,11.4955,794124.0
2018-12-12 14:00:00,12.02,12.03,11.95,11.96,711124.0,11.4955,11.505,11.4285,11.4381,711124.0
2018-12-12 14:05:00,11.95,11.96,11.9,11.91,1375428.0,11.4285,11.4381,11.3807,11.3903,1375428.0
2018-12-12 14:10:00,11.91,11.91,11.83,11.87,1257324.0,11.3903,11.3903,11.3138,11.352,1257324.0
2018-12-12 14:15:00,11.87,11.9,11.85,11.9,683576.0,11.352,11.3807,11.3329,11.3807,683576.0
2018-12-12 14:20:00,11.9,11.92,11.83,11.87,1046672.0,11.3807,11.3998,11.3138,11.352,1046672.0
2018-12-12 14:25:00,11.87,11.88,11.74,11.77,1399524.0,11.352,11.3616,11.2277,11.2564,1399524.0
2018-12-12 14:30:00,11.77,11.8,11.71,11.79,1308008.0,11.2564,11.2851,11.199,11.2755,1308008.0
2018-12-12 14:35:00,11.79,11.81,11.76,11.79,555052.0,11.2755,11.2946,11.2468,11.2755,555052.0
2018-12-12 14:40:00,11.79,11.81,11.68,11.73,1286728.0,11.2755,11.2946,11.1703,11.2181,1286728.0
2018-12-12 14:45:00,11.72,11.76,11.69,11.72,695612.0,11.2086,11.2468,11.1799,11.2086,695612.0
2018-12-12 14:50:00,11.71,11.75,11.66,11.73,1067100.0,11.199,11.2373,11.1512,11.2181,1067100.0
2018-12-12 14:55:00,11.72,11.82,11.71,11.79,879084.0,11.2086,11.3042,11.199,11.2755,879084.0
2018-12-12 15:00:00,11.79,11.82,11.74,11.77,967024.0,11.2755,11.3042,11.2277,11.2564,967024.0
2018-12-12 15:05:00,11.77,11.85,11.75,11.83,717228.0,11.2564,11.3329,11.2373,11.3138,717228.0
2018-12-12 15:10:00,11.83,11.88,11.83,11.84,811268.0,11.3138,11.3616,11.3138,11.3233,811268.0
2018-12-12 15:15:00,11.84,11.84,11.74,11.76,701988.0,11.3233,11.3233,11.2277,11.2468,701988.0
2018-12-12 15:20:00,11.76,11.78,11.73,11.76,309736.0,11.2468,11.266,11.2181,11.2468,309736.0
2018-12-12 15:25:00,11.76,11.8,11.69,11.7,1017280.0,11.2468,11.2851,11.1799,11.1894,1017280.0
2018-12-12 15:30:00,11.7,11.77,11.7,11.73,877928.0,11.1894,11.2564,11.1894,11.2181,877928.0
2018-12-12 15:35:00,11.74,11.82,11.73,11.81,650936.0,11.2277,11.3042,11.2181,11.2946,650936.0
2018-12-12 15:40:00,11.82,11.85,11.8,11.81,984100.0,11.3042,11.3329,11.2851,11.2946,984100.0
2018-12-12 15:45:00,11.81,11.81,11.74,11.75,646440.0,11.2946,11.2946,11.2277,11.2373,646440.0
2018-12-12 15:50:00,11.75,11.76,11.7,11.72,688740.0,11.2373,11.2468,11.1894,11.2086,688740.0
2018-12-12 15:55:00,11.72,11.72,11.59,11.61,3436768.0,11.2086,11.2086,11.0842,11.1034,3436768.0
2018-12-13 09:30:00,11.81,11.86,11.72,11.75,3171476.0,11.2946,11.3425,11.2086,11.2373,3171476.0
2018-12-13 09:35:00,11.74,11.91,11.73,11.87,2730800.0,11.2277,11.3903,11.2181,11.352,2730800.0
2018-12-13 09:40:00,11.88,11.95,11.81,11.81,1748856.0,11.3616,11.4285,11.2946,11.2946,1748856.0
2018-12-13 09:45:00,11.82,11.86,11.79,11.8,1252284.0,11.3042,11.3425,11.2755,11.2851,1252284.0
2018-12-13 09:50:00,11.8,11.84,11.68,11.69,1777532.0,11.2851,11.3233,11.1703,11.1799,1777532.0
2018-12-13 09:55:00,11.69,11.75,11.67,11.71,1523608.0,11.1799,11.2373,11.1608,11.199,1523608.0
2018-12-13 10:00:00,11.72,11.87,11.71,11.86,1732040.0,11.2086,11.352,11.199,11.3425,1732040.0
2018-12-13 10:05:00,11.87,11.89,11.84,11.86,1238252.0,11.352,11.3712,11.3233,11.3425,1238252.0
2018-12-13 10:10:00,11.86,11.97,11.86,11.93,1536252.0,11.3425,11.4477,11.3425,11.4094,1536252.0
2018-12-13 10:15:00,11.94,11.95,11.87,11.88,967596.0,11.419,11.4285,11.352,11.3616,967596.0
2018-12-13 10:20:00,11.88,11.89,11.84,11.86,575732.0,11.3616,11.3712,11.3233,11.3425,575732.0
2018-12-13 10:25:00,11.86,11.87,11.76,11.79,1114708.0,11.3425,11.352,11.2468,11.2755,1114708.0
2018-12-13 10:30:00,11.79,11.8,11.72,11.73,1186168.0,11.2755,11.2851,11.2086,11.2181,1186168.0
2018-12-13 10:35:00,11.73,11.78,11.69,11.71,1184912.0,11.2181,11.266,11.1799,11.199,1184912.0
2018-12-13 10:40:00,11.71,11.71,11.64,11.68,1321856.0,11.199,11.199,11.1321,11.1703,1321856.0
2018-12-13 10:45:00,11.67,11.72,11.59,11.63,2052212.0,11.1608,11.2086,11.0842,11.1225,2052212.0
2018-12-13 10:50:00,11.63,11.63,11.49,11.58,2718784.0,11.1225,11.1225,10.9886,11.0747,2718784.0
2018-12-13 10:55:00,11.58,11.66,11.55,11.64,1741060.0,11.0747,11.1512,11.046,11.1321,1741060.0
2018-12-13 11:00:00,11.64,11.64,11.54,11.61,966808.0,11.1321,11.1321,11.0364,11.1034,966808.0
2018-12-13 11:05:00,11.61,11.68,11.57,11.64,983108.0,11.1034,11.1703,11.0651,11.1321,983108.0
2018-12-13 11:10:00,11.63,11.63,11.58,11.59,515916.0,11.1225,11.1225,11.0747,11.0842,515916.0
2018-12-13 11:15:00,11.58,11.61,11.51,11.56,1439848.0,11.0747,11.1034,11.0077,11.0556,1439848.0
2018-12-13 11:20:00,11.56,11.6,11.52,11.58,734832.0,11.0556,11.0938,11.0173,11.0747,734832.0
2018-12-13 11:25:00,11.58,11.65,11.58,11.63,950424.0,11.0747,11.1416,11.0747,11.1225,950424.0
2018-12-13 11:30:00,11.63,11.67,11.58,11.65,847356.0,11.1225,11.1608,11.0747,11.1416,847356.0
2018-12-13 11:35:00,11.64,11.66,11.61,11.64,264548.0,11.1321,11.1512,11.1034,11.1321,264548.0
2018-12-13 11:40:00,11.63,11.75,11.59,11.74,1097972.0,11.1225,11.2373,11.0842,11.2277,1097972.0
2018-12-13 11:45:00,11.74,11.74,11.67,11.67,518600.0,11.2277,11.2277,11.1608,11.1608,518600.0
2018-12-13 11:50:00,11.67,11.67,11.57,11.58,1041892.0,11.1608,11.1608,11.0651,11.0747,1041892.0
2018-12-13 11:55:00,11.58,11.65,11.53,11.53,686360.0,11.0747,11.1416,11.0269,11.0269,686360.0
2018-12-13 12:00:00,11.53,11.56,11.44,11.47,1804812.0,11.0269,11.0556,10.9408,10.9695,1804812.0
2018-12-13 12:05:00,11.47,11.53,11.46,11.51,967084.0,10.9695,11.0269,10.9599,11.0077,967084.0
2018-12-13 12:10:00,11.5,11.54,11.47,11.51,671212.0,10.9982,11.0364,10.9695,11.0077,671212.0
2018-12-13 12:15:00,11.51,11.54,11.45,11.49,738836.0,11.0077,11.0364,10.9504,10.9886,738836.0
2018-12-13 12:20:00,11.5,11.5,11.43,11.44,1058684.0,10.9982,10.9982,10.9312,10.9408,1058684.0
2018-12-13 12:25:00,11.43,11.46,11.4,11.45,850960.0,10.9312,10.9599,10.9025,10.9504,850960.0
2018-12-13 12:30:00,11.44,11.52,11.43,11.49,631068.0,10.9408,11.0173,10.9312,10.9886,631068.0
2018-12-13 12:35:00,11.5,11.58,11.49,11.56,647496.0,10.9982,11.0747,10.9886,11.0556,647496.0
2018-12-13 12:40:00,11.57,11.58,11.53,11.53,506108.0,11.0651,11.0747,11.0269,11.0269,506108.0
2018-12-13 12:45:00,11.53,11.57,11.5,11.54,466996.0,11.0269,11.0651,10.9982,11.0364,466996.0
2018-12-13 12:50:00,11.54,11.57,11.49,11.5,686524.0,11.0364,11.0651,10.9886,10.9982,686524.0
2018-12-13 12:55:00,11.5,11.53,11.48,11.52,417092.0,10.9982,11.0269,10.979,11.0173,417092.0
2018-12-13 13:00:00,11.51,11.54,11.46,11.47,444076.0,11.0077,11.0364,10.9599,10.9695,444076.0
2018-12-13 13:05:00,11.48,11.51,11.43,11.5,833932.0,10.979,11.0077,10.9312,10.9982,833932.0
2018-12-13 13:10:00,11.5,11.52,11.45,11.51,384460.0,10.9982,11.0173,10.9504,11.0077,384460.0
2018-12-13 13:15:00,11.5,11.54,11.48,11.48,539648.0,10.9982,11.0364,10.979,10.979,539648.0
2018-12-13 13:20:00,11.48,11.52,11.48,11.5,298056.0,10.979,11.0173,10.979,10.9982,298056.0
2018-12-13 13:25:00,11.5,11.51,11.42,11.48,1128884.0,10.9982,11.0077,10.9217,10.979,1128884.0
2018-12-13 13:30:00,11.47,11.56,11.47,11.55,758424.0,10.9695,11.0556,10.9695,11.046,758424.0
2018-12-13 13:35:00,11.55,11.66,11.52,11.65,1420088.0,11.046,11.1512,11.0173,11.1416,1420088.0
2018-12-13 13:40:00,11.65,11.68,11.63,11.64,849660.0,11.1416,11.1703,11.1225,11.1321,849660.0
2018-12-13 13:45:00,11.64,11.65,11.59,11.6,404836.0,11.1321,11.1416,11.0842,11.0938,404836.0
2018-12-13 13:50:00,11.6,11.62,11.53,11.54,1133752.0,11.0938,11.1129,11.0269,11.0364,1133752.0
2018-12-13 13:55:00,11.54,11.56,11.49,11.53,754268.0,11.0364,11.0556,10.9886,11.0269,754268.0
2018-12-13 14:00:00,11.53,11.54,11.49,11.49,374276.0,11.0269,11.0364,10.9886,10.9886,374276.0
2018-12-13 14:05:00,11.5,11.51,11.44,11.46,800236.0,10.9982,11.0077,10.9408,10.9599,800236.0
2018-12-13 14:10:00,11.46,11.48,11.41,11.45,858080.0,10.9599,10.979,10.9121,10.9504,858080.0
2018-12-13 14:15:00,11.45,11.47,11.43,11.47,752648.0,10.9504,10.9695,10.9312,10.9695,752648.0
2018-12-13 14:20:00,11.47,11.47,11.42,11.44,496796.0,10.9695,10.9695,10.9217,10.9408,496796.0
2018-12-13 14:25:00,11.44,11.47,11.38,11.47,1369196.0,10.9408,10.9695,10.8834,10.9695,1369196.0
2018-12-13 14:30:00,11.47,11.5,11.44,11.44,661656.0,10.9695,10.9982,10.9408,10.9408,661656.0
2018-12-13 14:35:00,11.44,11.46,11.39,11.45,532332.0,10.9408,10.9599,10.893,10.9504,532332.0
2018-12-13 14:40:00,11.45,11.49,11.43,11.44,294000.0,10.9504,10.9886,10.9312,10.9408,294000.0
2018-12-13 14:45:00,11.44,11.48,11.42,11.45,258356.0,10.9408,10.979,10.9217,10.9504,258356.0
2018-12-13 14:50:00,11.45,11.54,11.45,11.52,918536.0,10.9504,11.0364,10.9504,11.0173,918536.0
2018-12-13 14:55:00,11.53,11.57,11.51,11.53,885828.0,11.0269,11.0651,11.0077,11.0269,885828.0
2018-12-13 15:00:00,11.53,11.55,11.49,11.51,716012.0,11.0269,11.046,10.9886,11.0077,716012.0
2018-12-13 15:05:00,11.5,11.52,11.47,11.47,607704.0,10.9982,11.0173,10.9695,10.9695,607704.0
2018-12-13 15:10:00,11.47,11.53,11.45,11.51,674640.0,10.9695,11.0269,10.9504,11.0077,674640.0
2018-12-13 15:15:00,11.52,11.59,11.52,11.57,878680.0,11.0173,11.0842,11.0173,11.0651,878680.0
2018-12-13 15:20:00,11.58,11.6,11.54,11.57,962492.0,11.0747,11.0938,11.0364,11.0651,962492.0
2018-12-13 15:25:00,11.57,11.59,11.54,11.54,613124.0,11.0651,11.0842,11.0364,11.0364,613124.0
2018-12-13 15:30:00,11.54,11.58,11.51,11.55,916648.0,11.0364,11.0747,11.0077,11.046,916648.0
2018-12-13 15:35:00,11.56,11.56,11.5,11.55,574728.0,11.0556,11.0556,10.9982,11.046,574728.0
2018-12-13 15:40:00,11.55,11.67,11.54,11.66,1132948.0,11.046,11.1608,11.0364,11.1512,1132948.0
2018-12-13 15:45:00,11.66,11.69,11.59,11.62,938024.0,11.1512,11.1799,11.0842,11.1129,938024.0
2018-12-13 15:50:00,11.61,11.62,11.58,11.6,464184.0,11.1034,11.1129,11.0747,11.0938,464184.0
2018-12-13 15:55:00,11.6,11.65,11.6,11.61,2255720.0,11.0938,11.1416,11.0938,11.1034,2255720.0
2018-12-14 09:30:00,11.22,11.22,11.1,11.13,2820056.0,10.7304,10.7304,10.6156,10.6443,2820056.0
2018-12-14 09:35:00,11.12,11.13,11.03,11.08,2534688.0,10.6348,10.6443,10.5487,10.5965,2534688.0
2018-12-14 09:40:00,11.08,11.15,11.05,11.12,1356608.0,10.5965,10.6634,10.5678,10.6348,1356608.0
2018-12-14 09:45:00,11.13,11.22,11.11,11.16,1757080.0,10.6443,10.7304,10.6252,10.673,1757080.0
2018-12-14 09:50:00,11.17,11.2,11.1,11.2,1174088.0,10.6826,10.7113,10.6156,10.7113,1174088.0
2018-12-14 09:55:00,11.19,11.25,11.14,11.21,1347512.0,10.7017,10.7591,10.6539,10.7208,1347512.0
2018-12-14 10:00:00,11.2,11.28,11.19,11.28,1483176.0,10.7113,10.7878,10.7017,10.7878,1483176.0
2018-12-14 10:05:00,11.28,11.28,11.2,11.22,865892.0,10.7878,10.7878,10.7113,10.7304,865892.0
2018-12-14 10:10:00,11.22,11.22,11.16,11.21,1085160.0,10.7304,10.7304,10.673,10.7208,1085160.0
2018-12-14 10:15:00,11.22,11.32,11.22,11.3,1087724.0,10.7304,10.826,10.7304,10.8069,1087724.0
2018-12-14 10:20:00,11.3,11.31,11.23,11.24,879756.0,10.8069,10.8165,10.74,10.7495,879756.0
2018-12-14 10:25:00,11.24,11.28,11.15,11.17,876632.0,10.7495,10.7878,10.6634,10.6826,876632.0
2018-12-14 10:30:00,11.17,11.17,11.11,11.12,1259168.0,10.6826,10.6826,10.6252,10.6348,1259168.0
2018-12-14 10:35:00,11.12,11.22,11.12,11.2,900156.0,10.6348,10.7304,10.6348,10.7113,900156.0
2018-12-14 10:40:00,11.21,11.23,11.19,11.19,697920.0,10.7208,10.74,10.7017,10.7017,697920.0
2018-12-14 10:45:00,11.2,11.29,11.18,11.27,746284.0,10.7113,10.7973,10.6921,10.7782,746284.0
2018-12-14 10:50:00,11.26,11.33,11.24,11.31,1062516.0,10.7686,10.8356,10.7495,10.8165,1062516.0
2018-12-14 10:55:00,11.31,11.31,11.24,11.24,515848.0,10.8165,10.8165,10.7495,10.7495,515848.0
2018-12-14 11:00:00,11.24,11.3,11.23,11.29,497328.0,10.7495,10.8069,10.74,10.7973,497328.0
2018-12-14 11:05:00,11.3,11.33,11.28,11.28,689244.0,10.8069,10.8356,10.7878,10.7878,689244.0
2018-12-14 11:10:00,11.28,11.28,11.19,11.22,927968.0,10.7878,10.7878,10.7017,10.7304,927968.0
2018-12-14 11:15:00,11.22,11.26,11.21,11.22,587716.0,10.7304,10.7686,10.7208,10.7304,587716.0
2018-12-14 11:20:00,11.23,11.24,11.13,11.14,830456.0,10.74,10.7495,10.6443,10.6539,830456.0
2018-12-14 11:25:00,11.14,11.2,11.12,11.17,1818096.0,10.6539,10.7113,10.6348,10.6826,1818096.0
2018-12-14 11:30:00,11.17,11.25,11.17,11.22,870096.0,10.6826,10.7591,10.6826,10.7304,870096.0
2018-12-14 11:35:00,11.22,11.23,11.15,11.2,600544.0,10.7304,10.74,10.6634,10.7113,600544.0
2018-12-14 11:40:00,11.19,11.23,11.15,11.15,564308.0,10.7017,10.74,10.6634,10.6634,564308.0
2018-12-14 11:45:00,11.15,11.16,11.08,11.08,2766948.0,10.6634,10.673,10.5965,10.5965,2766948.0
2018-12-14 11:50:00,11.08,11.09,10.99,11.07,2485600.0,10.5965,10.6061,10.5104,10.5869,2485600.0
2018-12-14 11:55:00,11.06,11.07,10.96,10.99,1185420.0,10.5774,10.5869,10.4817,10.5104,1185420.0
2018-12-14 12:00:00,10.99,11.06,10.99,11.02,998028.0,10.5104,10.5774,10.5104,10.5391,998028.0
2018-12-14 12:05:00,11.02,11.08,11.02,11.04,618576.0,10.5391,10.5965,10.5391,10.5582,618576.0
2018-12-14 12:10:00,11.04,11.06,10.97,10.98,754308.0,10.5582,10.5774,10.4913,10.5009,754308.0
2018-12-14 12:15:00,10.97,11.08,10.97,11.05,630396.0,10.4913,10.5965,10.4913,10.5678,630396.0
2018-12-14 12:20:00,11.05,11.09,11.04,11.07,594608.0,10.5678,10.6061,10.5582,10.5869,594608.0
2018-12-14 12:25:00,11.07,11.08,11.03,11.08,348960.0,10.5869,10.5965,10.5487,10.5965,348960.0
2018-12-14 12:30:00,11.08,11.15,11.08,11.1,944444.0,10.5965,10.6634,10.5965,10.6156,944444.0
2018-12-14 12:35:00,11.1,11.11,11.08,11.08,318392.0,10.6156,10.6252,10.5965,10.5965,318392.0
2018-12-14 12:40:00,11.08,11.08,11.03,11.05,412288.0,10.5965,10.5965,10.5487,10.5678,412288.0
2018-12-14 12:45:00,11.05,11.06,11.02,11.04,361756.0,10.5678,10.5774,10.5391,10.5582,361756.0
2018-12-14 12:50:00,11.04,11.09,11.03,11.07,358872.0,10.5582,10.6061,10.5487,10.5869,358872.0
2018-12-14 12:55:00,11.08,11.09,11.04,11.04,340976.0,10.5965,10.6061,10.5582,10.5582,340976.0
2018-12-14 13:00:00,11.03,11.03,10.98,10.99,1119308.0,10.5487,10.5487,10.5009,10.5104,1119308.0
2018-12-14 13:05:00,10.99,11.07,10.98,11.06,594236.0,10.5104,10.5869,10.5009,10.5774,594236.0
2018-12-14 13:10:00,11.07,11.11,11.05,11.09,544596.0,10.5869,10.6252,10.5678,10.6061,544596.0
2018-12-14 13:15:00,11.08,11.08,11.04,11.04,209944.0,10.5965,10.5965,10.5582,10.5582,209944.0
2018-12-14 13:20:00,11.03,11.04,11.0,11.0,378604.0,10.5487,10.5582,10.52,10.52,378604.0
2018-12-14 13:25:00,11.0,11.04,10.99,11.0,355996.0,10.52,10.5582,10.5104,10.52,355996.0
2018-12-14 13:30:00,10.99,11.0,10.89,10.9,1676272.0,10.5104,10.52,10.4148,10.4244,1676272.0
2018-12-14 13:35:00,10.9,10.94,10.88,10.92,1437456.0,10.4244,10.4626,10.4052,10.4435,1437456.0
2018-12-14 13:40:00,10.92,10.96,10.92,10.96,675372.0,10.4435,10.4817,10.4435,10.4817,675372.0
2018-12-14 13:45:00,10.96,10.99,10.94,10.95,773044.0,10.4817,10.5104,10.4626,10.4722,773044.0
2018-12-14 13:50:00,10.95,10.98,10.94,10.95,378412.0,10.4722,10.5009,10.4626,10.4722,378412.0
2018-12-14 13:55:00,10.95,10.96,10.92,10.93,415288.0,10.4722,10.4817,10.4435,10.453,415288.0
2018-12-14 14:00:00,10.92,10.95,10.91,10.94,522968.0,10.4435,10.4722,10.4339,10.4626,522968.0
2018-12-14 14:05:00,10.94,10.97,10.94,10.96,559040.0,10.4626,10.4913,10.4626,10.4817,559040.0
2018-12-14 14:10:00,10.95,10.96,10.88,10.93,890588.0,10.4722,10.4817,10.4052,10.453,890588.0
2018-12-14 14:15:00,10.92,10.97,10.92,10.94,377328.0,10.4435,10.4913,10.4435,10.4626,377328.0
2018-12-14 14:20:00,10.94,10.99,10.94,10.97,429844.0,10.4626,10.5104,10.4626,10.4913,429844.0
2018-12-14 14:25:00,10.97,10.99,10.92,10.96,353656.0,10.4913,10.5104,10.4435,10.4817,353656.0
2018-12-14 14:30:00,10.96,10.97,10.91,10.92,383324.0,10.4817,10.4913,10.4339,10.4435,383324.0
2018-12-14 14:35:00,10.91,10.92,10.81,10.81,1393600.0,10.4339,10.4435,10.3383,10.3383,1393600.0
2018-12-14 14:40:00,10.81,10.87,10.76,10.78,1394176.0,10.3383,10.3957,10.2905,10.3096,1394176.0
2018-12-14 14:45:00,10.79,10.83,10.78,10.78,642988.0,10.3192,10.3574,10.3096,10.3096,642988.0
2018-12-14 14:50:00,10.78,10.81,10.73,10.74,1804880.0,10.3096,10.3383,10.2618,10.2713,1804880.0
2018-12-14 14:55:00,10.74,10.86,10.73,10.84,1080052.0,10.2713,10.3861,10.2618,10.367,1080052.0
2018-12-14 15:00:00,10.84,10.88,10.81,10.82,944576.0,10.367,10.4052,10.3383,10.3478,944576.0
2018-12-14 15:05:00,10.82,10.86,10.78,10.8,515204.0,10.3478,10.3861,10.3096,10.3287,515204.0
2018-12-14 15:10:00,10.8,10.92,10.79,10.87,660784.0,10.3287,10.4435,10.3192,10.3957,660784.0
2018-12-14 15:15:00,10.87,10.9,10.84,10.89,580572.0,10.3957,10.4244,10.367,10.4148,580572.0
2018-12-14 15:20:00,10.9,10.9,10.82,10.83,686548.0,10.4244,10.4244,10.3478,10.3574,686548.0
2018-12-14 15:25:00,10.83,10.86,10.82,10.83,756376.0,10.3574,10.3861,10.3478,10.3574,756376.0
2018-12-14 15:30:00,10.82,10.86,10.77,10.78,638356.0,10.3478,10.3861,10.3,10.3096,638356.0
2018-12-14 15:35:00,10.78,10.79,10.75,10.75,842788.0,10.3096,10.3192,10.2809,10.2809,842788.0
2018-12-14 15:40:00,10.75,10.77,10.7,10.7,1375072.0,10.2809,10.3,10.2331,10.2331,1375072.0
2018-12-14 15:45:00,10.7,10.74,10.68,10.73,1187540.0,10.2331,10.2713,10.214,10.2618,1187540.0
2018-12-14 15:50:00,10.73,10.77,10.72,10.76,837904.0,10.2618,10.3,10.2522,10.2905,837904.0
2018-12-14 15:55:00,10.77,10.83,10.72,10.73,2625464.0,10.3,10.3574,10.2522,10.2618,2625464.0
2018-12-17 09:30:00,10.62,10.65,10.51,10.58,2666220.0,10.1566,10.1853,10.0514,10.1183,2666220.0
2018-12-17 09:35:00,10.58,10.59,10.44,10.46,3039976.0,10.1183,10.1279,9.9844,10.0036,3039976.0
2018-12-17 09:40:00,10.46,10.49,10.32,10.37,2223244.0,10.0036,10.0322,9.8697,9.9175,2223244.0
2018-12-17 09:45:00,10.37,10.4,10.31,10.34,1597588.0,9.9175,9.9462,9.8601,9.8888,1597588.0
2018-12-17 09:50:00,10.34,10.34,10.27,10.31,1879560.0,9.8888,9.8888,9.8218,9.8601,1879560.0
2018-12-17 09:55:00,10.31,10.43,10.31,10.42,1812764.0,9.8601,9.9749,9.8601,9.9653,1812764.0
2018-12-17 10:00:00,10.42,10.45,10.39,10.42,1396976.0,9.9653,9.994,9.9366,9.9653,1396976.0
2018-12-17 10:05:00,10.42,10.49,10.38,10.47,1119092.0,9.9653,10.0322,9.927,10.0131,1119092.0
2018-12-17 10:10:00,10.48,10.59,10.44,10.59,1584992.0,10.0227,10.1279,9.9844,10.1279,1584992.0
2018-12-17 10:15:00,10.59,10.64,10.54,10.56,1638664.0,10.1279,10.1757,10.0801,10.0992,1638664.0
2018-12-17 10:20:00,10.56,10.58,10.53,10.53,682136.0,10.0992,10.1183,10.0705,10.0705,682136.0
2018-12-17 10:25:00,10.53,10.67,10.53,10.62,1232288.0,10.0705,10.2044,10.0705,10.1566,1232288.0
2018-12-17 10:30:00,10.61,10.65,10.51,10.52,1356548.0,10.147,10.1853,10.0514,10.0609,1356548.0
2018-12-17 10:35:00,10.51,10.52,10.48,10.49,786644.0,10.0514,10.0609,10.0227,10.0322,786644.0
2018-12-17 10:40:00,10.49,10.67,10.46,10.63,1378916.0,10.0322,10.2044,10.0036,10.1661,1378916.0
2018-12-17 10:45:00,10.64,10.65,10.6,10.6,589540.0,10.1757,10.1853,10.1374,10.1374,589540.0
2018-12-17 10:50:00,10.6,10.65,10.56,10.61,591160.0,10.1374,10.1853,10.0992,10.147,591160.0
2018-12-17 10:55:00,10.61,10.71,10.6,10.65,1257196.0,10.147,10.2426,10.1374,10.1853,1257196.0
2018-12-17 11:00:00,10.66,10.76,10.64,10.75,1412096.0,10.1948,10.2905,10.1757,10.2809,1412096.0
2018-12-17 11:05:00,10.75,10.81,10.73,10.79,2123748.0,10.2809,10.3383,10.2618,10.3192,2123748.0
2018-12-17 11:10:00,10.79,10.82,10.76,10.79,1170856.0,10.3192,10.3478,10.2905,10.3192,1170856.0
2018-12-17 11:15:00,10.79,10.82,10.76,10.78,796272.0,10.3192,10.3478,10.2905,10.3096,796272.0
2018-12-17 11:20:00,10.78,10.8,10.74,10.77,692856.0,10.3096,10.3287,10.2713,10.3,692856.0
2018-12-17 11:25:00,10.76,10.79,10.73,10.74,655580.0,10.2905,10.3192,10.2618,10.2713,655580.0
2018-12-17 11:30:00,10.74,10.75,10.7,10.73,914468.0,10.2713,10.2809,10.2331,10.2618,914468.0
2018-12-17 11:35:00,10.72,10.73,10.69,10.71,392284.0,10.2522,10.2618,10.2235,10.2426,392284.0
2018-12-17 11:40:00,10.71,10.72,10.64,10.66,665984.0,10.2426,10.2522,10.1757,10.1948,665984.0
2018-12-17 11:45:00,10.67,10.72,10.65,10.72,636456.0,10.2044,10.2522,10.1853,10.2522,636456.0
2018-12-17 11:50:00,10.72,10.74,10.71,10.73,713004.0,10.2522,10.2713,10.2426,10.2618,713004.0
2018-12-17 11:55:00,10.72,10.81,10.72,10.8,953608.0,10.2522,10.3383,10.2522,10.3287,953608.0
2018-12-17 12:00:00,10.81,10.86,10.79,10.83,1109592.0,10.3383,10.3861,10.3192,10.3574,1109592.0
2018-12-17 12:05:00,10.83,10.87,10.81,10.82,1086560.0,10.3574,10.3957,10.3383,10.3478,1086560.0
2018-12-17 12:10:00,10.82,10.83,10.76,10.76,660556.0,10.3478,10.3574,10.2905,10.2905,660556.0
2018-12-17 12:15:00,10.76,10.78,10.73,10.76,409432.0,10.2905,10.3096,10.2618,10.2905,409432.0
2018-12-17 12:20:00,10.76,10.79,10.7,10.7,576464.0,10.2905,10.3192,10.2331,10.2331,576464.0
2018-12-17 12:25:00,10.7,10.71,10.68,10.7,478844.0,10.2331,10.2426,10.214,10.2331,478844.0
2018-12-17 12:30:00,10.7,10.71,10.56,10.57,1468044.0,10.2331,10.2426,10.0992,10.1088,1468044.0
2018-12-17 12:35:00,10.58,10.59,10.54,10.57,979280.0,10.1183,10.1279,10.0801,10.1088,979280.0
2018-12-17 12:40:00,10.57,10.6,10.51,10.55,709268.0,10.1088,10.1374,10.0514,10.0896,709268.0
2018-12-17 12:45:00,10.54,10.58,10.53,10.56,402288.0,10.0801,10.1183,10.0705,10.0992,402288.0
2018-12-17 12:50:00,10.55,10.56,10.48,10.49,1744612.0,10.0896,10.0992,10.0227,10.0322,1744612.0
2018-12-17 12:55:00,10.51,10.52,10.45,10.45,632080.0,10.0514,10.0609,9.994,9.994,632080.0
2018-12-17 13:00:00,10.45,10.45,10.39,10.42,1207028.0,9.994,9.994,9.9366,9.9653,1207028.0
2018-12-17 13:05:00,10.42,10.51,10.41,10.48,729920.0,9.9653,10.0514,9.9557,10.0227,729920.0
2018-12-17 13:10:00,10.48,10.5,10.4,10.45,534796.0,10.0227,10.0418,9.9462,9.994,534796.0
2018-12-17 13:15:00,10.45,10.45,10.38,10.4,484228.0,9.994,9.994,9.927,9.9462,484228.0
2018-12-17 13:20:00,10.39,10.42,10.32,10.4,1530116.0,9.9366,9.9653,9.8697,9.9462,1530116.0
2018-12-17 13:25:00,10.41,10.42,10.36,10.36,508388.0,9.9557,9.9653,9.9079,9.9079,508388.0
2018-12-17 13:30:00,10.36,10.42,10.25,10.25,1288840.0,9.9079,9.9653,9.8027,9.8027,1288840.0
2018-12-17 13:35:00,10.25,10.28,10.2,10.24,2545036.0,9.8027,9.8314,9.7549,9.7932,2545036.0
2018-12-17 13:40:00,10.23,10.31,10.22,10.26,1077988.0,9.7836,9.8601,9.774,9.8123,1077988.0
2018-12-17 13:45:00,10.26,10.26,10.2,10.24,886232.0,9.8123,9.8123,9.7549,9.7932,886232.0
2018-12-17 13:50:00,10.24,10.26,10.21,10.24,707116.0,9.7932,9.8123,9.7645,9.7932,707116.0
2018-12-17 13:55:00,10.25,10.3,10.21,10.21,770632.0,9.8027,9.8505,9.7645,9.7645,770632.0
2018-12-17 14:00:00,10.21,10.25,10.13,10.14,1898956.0,9.7645,9.8027,9.688,9.6975,1898956.0
2018-12-17 14:05:00,10.14,10.18,10.12,10.15,1178268.0,9.6975,9.7358,9.6784,9.7071,1178268.0
2018-12-17 14:10:00,10.15,10.18,10.13,10.18,575388.0,9.7071,9.7358,9.688,9.7358,575388.0
2018-12-17 14:15:00,10.17,10.18,10.12,10.15,891540.0,9.7262,9.7358,9.6784,9.7071,891540.0
2018-12-17 14:20:00,10.15,10.24,10.13,10.15,1206256.0,9.7071,9.7932,9.688,9.7071,1206256.0
2018-12-17 14:25:00,10.16,10.16,10.08,10.1,1306368.0,9.7166,9.7166,9.6401,9.6593,1306368.0
2018-12-17 14:30:00,10.1,10.16,10.09,10.13,721060.0,9.6593,9.7166,9.6497,9.688,721060.0
2018-12-17 14:35:00,10.14,10.14,10.1,10.12,662544.0,9.6975,9.6975,9.6593,9.6784,662544.0
2018-12-17 14:40:00,10.12,10.22,10.12,10.18,718764.0,9.6784,9.774,9.6784,9.7358,718764.0
2018-12-17 14:45:00,10.18,10.23,10.16,10.17,501708.0,9.7358,9.7836,9.7166,9.7262,501708.0
2018-12-17 14:50:00,10.17,10.19,10.06,10.08,2027152.0,9.7262,9.7453,9.621,9.6401,2027152.0
2018-12-17 14:55:00,10.07,10.12,10.06,10.11,656604.0,9.6306,9.6784,9.621,9.6688,656604.0
2018-12-17 15:00:00,10.11,10.11,10.04,10.05,967992.0,9.6688,9.6688,9.6019,9.6114,967992.0
2018-12-17 15:05:00,10.05,10.13,10.02,10.02,1436312.0,9.6114,9.688,9.5828,9.5828,1436312.0
2018-12-17 15:10:00,10.02,10.11,10.02,10.06,698224.0,9.5828,9.6688,9.5828,9.621,698224.0
2018-12-17 15:15:00,10.06,10.1,10.02,10.05,646220.0,9.621,9.6593,9.5828,9.6114,646220.0
2018-12-17 15:20:00,10.04,10.05,9.95,9.96,3702560.0,9.6019,9.6114,9.5158,9.5254,3702560.0
2018-12-17 15:25:00,9.97,9.97,9.85,9.89,2332128.0,9.5349,9.5349,9.4202,9.4584,2332128.0
2018-12-17 15:30:00,9.89,9.9,9.82,9.85,1809444.0,9.4584,9.468,9.3915,9.4202,1809444.0
2018-12-17 15:35:00,9.86,9.9,9.81,9.88,1591836.0,9.4297,9.468,9.3819,9.4489,1591836.0
2018-12-17 15:40:00,9.87,9.88,9.84,9.85,1145052.0,9.4393,9.4489,9.4106,9.4202,1145052.0
2018-12-17 15:45:00,9.84,9.91,9.77,9.83,2731280.0,9.4106,9.4776,9.3437,9.401,2731280.0
2018-12-17 15:50:00,9.83,9.93,9.83,9.92,1955956.0,9.401,9.4967,9.401,9.4871,1955956.0
2018-12-17 15:55:00,9.92,10.05,9.89,10.05,2775752.0,9.4871,9.6114,9.4584,9.6114,2775752.0
2018-12-18 09:30:00,10.27,10.31,10.21,10.25,3449320.0,9.8218,9.8601,9.7645,9.8027,3449320.0
2018-12-18 09:35:00,10.27,10.29,10.18,10.2,2558980.0,9.8218,9.841,9.7358,9.7549,2558980.0
2018-12-18 09:40:00,10.2,10.34,10.19,10.32,1805880.0,9.7549,9.8888,9.7453,9.8697,1805880.0
2018-12-18 09:45:00,10.32,10.36,10.31,10.33,1940444.0,9.8697,9.9079,9.8601,9.8792,1940444.0
2018-12-18 09:50:00,10.32,10.35,10.29,10.34,1212144.0,9.8697,9.8984,9.841,9.8888,1212144.0
2018-12-18 09:55:00,10.35,10.37,10.33,10.34,1145256.0,9.8984,9.9175,9.8792,9.8888,1145256.0
2018-12-18 10:00:00,10.35,10.36,10.24,10.24,1289296.0,9.8984,9.9079,9.7932,9.7932,1289296.0
2018-12-18 10:05:00,10.24,10.27,10.2,10.21,1766996.0,9.7932,9.8218,9.7549,9.7645,1766996.0
2018-12-18 10:10:00,10.21,10.28,10.19,10.27,934448.0,9.7645,9.8314,9.7453,9.8218,934448.0
2018-12-18 10:15:00,10.27,10.31,10.24,10.29,1157844.0,9.8218,9.8601,9.7932,9.841,1157844.0
2018-12-18 10:20:00,10.3,10.31,10.22,10.27,698052.0,9.8505,9.8601,9.774,9.8218,698052.0
2018-12-18 10:25:00,10.27,10.34,10.25,10.32,743492.0,9.8218,9.8888,9.8027,9.8697,743492.0
2018-12-18 10:30:00,10.32,10.37,10.31,10.34,1286268.0,9.8697,9.9175,9.8601,9.8888,1286268.0
2018-12-18 10:35:00,10.34,10.36,10.29,10.35,1023160.0,9.8888,9.9079,9.841,9.8984,1023160.0
2018-12-18 10:40:00,10.35,10.35,10.21,10.22,1116148.0,9.8984,9.8984,9.7645,9.774,1116148.0
2018-12-18 10:45:00,10.22,10.28,10.2,10.28,880216.0,9.774,9.8314,9.7549,9.8314,880216.0
2018-12-18 10:50:00,10.28,10.35,10.27,10.31,883524.0,9.8314,9.8984,9.8218,9.8601,883524.0
2018-12-18 10:55:00,10.31,10.34,10.29,10.3,542404.0,9.8601,9.8888,9.841,9.8505,542404.0
2018-12-18 11:00:00,10.3,10.35,10.27,10.28,772404.0,9.8505,9.8984,9.8218,9.8314,772404.0
2018-12-18 11:05:00,10.28,10.31,10.25,10.28,338440.0,9.8314,9.8601,9.8027,9.8314,338440.0
2018-12-18 11:10:00,10.28,10.32,10.27,10.31,537092.0,9.8314,9.8697,9.8218,9.8601,537092.0
2018-12-18 11:15:00,10.31,10.31,10.22,10.25,850720.0,9.8601,9.8601,9.774,9.8027,850720.0
2018-12-18 11:20:00,10.25,10.25,10.17,10.18,804588.0,9.8027,9.8027,9.7262,9.7358,804588.0
2018-12-18 11:25:00,10.18,10.19,10.13,10.18,1358508.0,9.7358,9.7453,9.688,9.7358,1358508.0
2018-12-18 11:30:00,10.18,10.24,10.18,10.23,818032.0,9.7358,9.7932,9.7358,9.7836,818032.0
2018-12-18 11:35:00,10.23,10.31,10.23,10.26,1076808.0,9.7836,9.8601,9.7836,9.8123,1076808.0
2018-12-18 11:40:00,10.26,10.29,10.23,10.24,491036.0,9.8123,9.841,9.7836,9.7932,491036.0
2018-12-18 11:45:00,10.23,10.3,10.22,10.29,348364.0,9.7836,9.8505,9.774,9.841,348364.0
2018-12-18 11:50:00,10.29,10.3,10.22,10.26,503516.0,9.841,9.8505,9.774,9.8123,503516.0
2018-12-18 11:55:00,10.26,10.3,10.23,10.24,314852.0,9.8123,9.8505,9.7836,9.7932,314852.0
2018-12-18 12:00:00,10.24,10.3,10.24,10.3,833472.0,9.7932,9.8505,9.7932,9.8505,833472.0
2018-12-18 12:05:00,10.3,10.39,10.3,10.38,1437132.0,9.8505,9.9366,9.8505,9.927,1437132.0
2018-12-18 12:10:00,10.39,10.45,10.38,10.43,1385960.0,9.9366,9.994,9.927,9.9749,1385960.0
2018-12-18 12:15:00,10.44,10.47,10.42,10.47,1209548.0,9.9844,10.0131,9.9653,10.0131,1209548.0
2018-12-18 12:20:00,10.47,10.49,10.44,10.45,861152.0,10.0131,10.0322,9.9844,9.994,861152.0
2018-12-18 12:25:00,10.45,10.46,10.42,10.42,650320.0,9.994,10.0036,9.9653,9.9653,650320.0
2018-12-18 12:30:00,10.43,10.47,10.42,10.45,409656.0,9.9749,10.0131,9.9653,9.994,409656.0
2018-12-18 12:35:00,10.44,10.45,10.42,10.43,403236.0,9.9844,9.994,9.9653,9.9749,403236.0
2018-12-18 12:40:00,10.43,10.45,10.4,10.43,230556.0,9.9749,9.994,9.9462,9.9749,230556.0
2018-12-18 12:45:00,10.43,10.47,10.41,10.45,447380.0,9.9749,10.0131,9.9557,9.994,447380.0
2018-12-18 12:50:00,10.45,10.49,10.44,10.48,628984.0,9.994,10.0322,9.9844,10.0227,628984.0
2018-12-18 12:55:00,10.49,10.5,10.46,10.47,871204.0,10.0322,10.0418,10.0036,10.0131,871204.0
2018-12-18 13:00:00,10.47,10.48,10.44,10.47,442736.0,10.0131,10.0227,9.9844,10.0131,442736.0
2018-12-18 13:05:00,10.47,10.48,10.45,10.46,369176.0,10.0131,10.0227,9.994,10.0036,369176.0
2018-12-18 13:10:00,10.47,10.48,10.45,10.46,269324.0,10.0131,10.0227,9.994,10.0036,269324.0
2018-12-18 13:15:00,10.46,10.47,10.44,10.44,382760.0,10.0036,10.0131,9.9844,9.9844,382760.0
2018-12-18 13:20:00,10.44,10.47,10.44,10.45,385400.0,9.9844,10.0131,9.9844,9.994,385400.0
2018-12-18 13:25:00,10.45,10.46,10.39,10.4,912404.0,9.994,10.0036,9.9366,9.9462,912404.0
2018-12-18 13:30:00,10.4,10.41,10.34,10.36,761760.0,9.9462,9.9557,9.8888,9.9079,761760.0
2018-12-18 13:35:00,10.36,10.37,10.3,10.31,674980.0,9.9079,9.9175,9.8505,9.8601,674980.0
2018-12-18 13:40:00,10.31,10.35,10.3,10.34,583108.0,9.8601,9.8984,9.8505,9.8888,583108.0
2018-12-18 13:45:00,10.34,10.39,10.33,10.39,613252.0,9.8888,9.9366,9.8792,9.9366,613252.0
2018-12-18 13:50:00,10.39,10.39,10.29,10.3,673944.0,9.9366,9.9366,9.841,9.8505,673944.0
2018-12-18 13:55:00,10.3,10.3,10.25,10.29,643760.0,9.8505,9.8505,9.8027,9.841,643760.0
2018-12-18 14:00:00,10.29,10.35,10.29,10.34,592824.0,9.841,9.8984,9.841,9.8888,592824.0
2018-12-18 14:05:00,10.34,10.4,10.31,10.4,545060.0,9.8888,9.9462,9.8601,9.9462,545060.0
2018-12-18 14:10:00,10.4,10.42,10.36,10.37,727392.0,9.9462,9.9653,9.9079,9.9175,727392.0
2018-12-18 14:15:00,10.36,10.38,10.29,10.32,881368.0,9.9079,9.927,9.841,9.8697,881368.0
2018-12-18 14:20:00,10.32,10.34,10.3,10.32,360036.0,9.8697,9.8888,9.8505,9.8697,360036.0
2018-12-18 14:25:00,10.32,10.37,10.3,10.35,521900.0,9.8697,9.9175,9.8505,9.8984,521900.0
2018-12-18 14:30:00,10.35,10.35,10.26,10.26,588504.0,9.8984,9.8984,9.8123,9.8123,588504.0
2018-12-18 14:35:00,10.26,10.28,10.22,10.26,770916.0,9.8123,9.8314,9.774,9.8123,770916.0
2018-12-18 14:40:00,10.26,10.27,10.12,10.13,1508236.0,9.8123,9.8218,9.6784,9.688,1508236.0
2018-12-18 14:45:00,10.13,10.16,10.11,10.16,1313792.0,9.688,9.7166,9.6688,9.7166,1313792.0
2018-12-18 14:50:00,10.16,10.17,10.12,10.14,844868.0,9.7166,9.7262,9.6784,9.6975,844868.0
2018-12-18 14:55:00,10.14,10.15,10.03,10.03,1264184.0,9.6975,9.7071,9.5923,9.5923,1264184.0
2018-12-18 15:00:00,10.04,10.06,9.97,10.03,2076640.0,9.6019,9.621,9.5349,9.5923,2076640.0
2018-12-18 15:05:00,10.03,10.07,9.94,10.0,1579352.0,9.5923,9.6306,9.5062,9.5636,1579352.0
2018-12-18 15:10:00,10.0,10.08,9.98,10.03,1483112.0,9.5636,9.6401,9.5445,9.5923,1483112.0
2018-12-18 15:15:00,10.03,10.12,10.01,10.1,803360.0,9.5923,9.6784,9.5732,9.6593,803360.0
2018-12-18 15:20:00,10.1,10.15,10.07,10.13,838416.0,9.6593,9.7071,9.6306,9.688,838416.0
2018-12-18 15:25:00,10.12,10.12,10.03,10.08,620600.0,9.6784,9.6784,9.5923,9.6401,620600.0
2018-12-18 15:30:00,10.09,10.21,10.09,10.18,866152.0,9.6497,9.7645,9.6497,9.7358,866152.0
2018-12-18 15:35:00,10.19,10.22,10.16,10.17,1205872.0,9.7453,9.774,9.7166,9.7262,1205872.0
2018-12-18 15:40:00,10.17,10.25,10.17,10.24,878392.0,9.7262,9.8027,9.7262,9.7932,878392.0
2018-12-18 15:45:00,10.24,10.4,10.24,10.37,1476584.0,9.7932,9.9462,9.7932,9.9175,1476584.0
2018-12-18 15:50:00,10.37,10.38,10.31,10.35,1206796.0,9.9175,9.927,9.8601,9.8984,1206796.0
2018-12-18 15:55:00,10.36,10.36,10.21,10.21,1871308.0,9.9079,9.9079,9.7645,9.7645,1871308.0
2018-12-19 09:30:00,10.18,10.28,10.11,10.25,3564592.0,9.7358,9.8314,9.6688,9.8027,3564592.0
2018-12-19 09:35:00,10.24,10.29,10.23,10.29,1933768.0,9.7932,9.841,9.7836,9.841,1933768.0
2018-12-19 09:40:00,10.29,10.34,10.28,10.33,1825196.0,9.841,9.8888,9.8314,9.8792,1825196.0
2018-12-19 09:45:00,10.34,10.4,10.3,10.4,2661692.0,9.8888,9.9462,9.8505,9.9462,2661692.0
2018-12-19 09:50:00,10.4,10.48,10.37,10.47,1937048.0,9.9462,10.0227,9.9175,10.0131,1937048.0
2018-12-19 09:55:00,10.47,10.56,10.47,10.49,2757584.0,10.0131,10.0992,10.0131,10.0322,2757584.0
2018-12-19 10:00:00,10.49,10.55,10.49,10.51,1451292.0,10.0322,10.0896,10.0322,10.0514,1451292.0
2018-12-19 10:05:00,10.51,10.51,10.47,10.49,1037828.0,10.0514,10.0514,10.0131,10.0322,1037828.0
2018-12-19 10:10:00,10.5,10.55,10.47,10.52,1274680.0,10.0418,10.0896,10.0131,10.0609,1274680.0
2018-12-19 10:15:00,10.52,10.58,10.51,10.54,1717084.0,10.0609,10.1183,10.0514,10.0801,1717084.0
2018-12-19 10:20:00,10.54,10.57,10.51,10.53,1129692.0,10.0801,10.1088,10.0514,10.0705,1129692.0
2018-12-19 10:25:00,10.52,10.55,10.51,10.53,701584.0,10.0609,10.0896,10.0514,10.0705,701584.0
2018-12-19 10:30:00,10.53,10.59,10.53,10.54,1363272.0,10.0705,10.1279,10.0705,10.0801,1363272.0
2018-12-19 10:35:00,10.55,10.58,10.52,10.54,732512.0,10.0896,10.1183,10.0609,10.0801,732512.0
2018-12-19 10:40:00,10.54,10.54,10.49,10.5,708524.0,10.0801,10.0801,10.0322,10.0418,708524.0
2018-12-19 10:45:00,10.5,10.5,10.47,10.48,972948.0,10.0418,10.0418,10.0131,10.0227,972948.0
2018-12-19 10:50:00,10.48,10.56,10.48,10.54,723964.0,10.0227,10.0992,10.0227,10.0801,723964.0
2018-12-19 10:55:00,10.54,10.54,10.49,10.54,493772.0,10.0801,10.0801,10.0322,10.0801,493772.0
2018-12-19 11:00:00,10.54,10.55,10.48,10.49,509604.0,10.0801,10.0896,10.0227,10.0322,509604.0
2018-12-19 11:05:00,10.5,10.51,10.42,10.43,1011632.0,10.0418,10.0514,9.9653,9.9749,1011632.0
2018-12-19 11:10:00,10.44,10.45,10.39,10.4,1062240.0,9.9844,9.994,9.9366,9.9462,1062240.0
2018-12-19 11:15:00,10.4,10.41,10.36,10.39,1261288.0,9.9462,9.9557,9.9079,9.9366,1261288.0
2018-12-19 11:20:00,10.39,10.42,10.38,10.41,622820.0,9.9366,9.9653,9.927,9.9557,622820.0
2018-12-19 11:25:00,10.41,10.42,10.38,10.4,466396.0,9.9557,9.9653,9.927,9.9462,466396.0
2018-12-19 11:30:00,10.4,10.42,10.37,10.38,434004.0,9.9462,9.9653,9.9175,9.927,434004.0
2018-12-19 11:35:00,10.38,10.4,10.38,10.4,425168.0,9.927,9.9462,9.927,9.9462,425168.0
2018-12-19 11:40:00,10.4,10.41,10.37,10.39,480300.0,9.9462,9.9557,9.9175,9.9366,480300.0
2018-12-19 11:45:00,10.39,10.46,10.38,10.46,614284.0,9.9366,10.0036,9.927,10.0036,614284.0
2018-12-19 11:50:00,10.46,10.5,10.45,10.5,1072132.0,10.0036,10.0418,9.994,10.0418,1072132.0
2018-12-19 11:55:00,10.5,10.53,10.46,10.52,829756.0,10.0418,10.0705,10.0036,10.0609,829756.0
2018-12-19 12:00:00,10.53,10.55,10.51,10.52,747648.0,10.0705,10.0896,10.0514,10.0609,747648.0
2018-12-19 12:05:00,10.52,10.57,10.51,10.56,823484.0,10.0609,10.1088,10.0514,10.0992,823484.0
2018-12-19 12:10:00,10.56,10.56,10.54,10.54,540160.0,10.0992,10.0992,10.0801,10.0801,540160.0
2018-12-19 12:15:00,10.54,10.55,10.53,10.54,385912.0,10.0801,10.0896,10.0705,10.0801,385912.0
2018-12-19 12:20:00,10.55,10.56,10.52,10.56,550744.0,10.0896,10.0992,10.0609,10.0992,550744.0
2018-12-19 12:25:00,10.56,10.58,10.53,10.54,658672.0,10.0992,10.1183,10.0705,10.0801,658672.0
2018-12-19 12:30:00,10.54,10.56,10.53,10.55,292488.0,10.0801,10.0992,10.0705,10.0896,292488.0
2018-12-19 12:35:00,10.55,10.56,10.53,10.54,379420.0,10.0896,10.0992,10.0705,10.0801,379420.0
2018-12-19 12:40:00,10.54,10.55,10.51,10.54,687744.0,10.0801,10.0896,10.0514,10.0801,687744.0
2018-12-19 12:45:00,10.54,10.54,10.5,10.5,394756.0,10.0801,10.0801,10.0418,10.0418,394756.0
2018-12-19 12:50:00,10.51,10.55,10.45,10.48,907140.0,10.0514,10.0896,9.994,10.0227,907140.0
2018-12-19 12:55:00,10.48,10.48,10.43,10.44,681532.0,10.0227,10.0227,9.9749,9.9844,681532.0
2018-12-19 13:00:00,10.44,10.45,10.39,10.4,811560.0,9.9844,9.994,9.9366,9.9462,811560.0
2018-12-19 13:05:00,10.4,10.43,10.37,10.38,662280.0,9.9462,9.9749,9.9175,9.927,662280.0
2018-12-19 13:10:00,10.38,10.42,10.37,10.38,846788.0,9.927,9.9653,9.9175,9.927,846788.0
2018-12-19 13:15:00,10.38,10.42,10.35,10.41,717484.0,9.927,9.9653,9.8984,9.9557,717484.0
2018-12-19 13:20:00,10.42,10.43,10.32,10.33,1551856.0,9.9653,9.9749,9.8697,9.8792,1551856.0
2018-12-19 13:25:00,10.33,10.37,10.32,10.37,347980.0,9.8792,9.9175,9.8697,9.9175,347980.0
2018-12-19 13:30:00,10.38,10.4,10.36,10.39,376308.0,9.927,9.9462,9.9079,9.9366,376308.0
2018-12-19 13:35:00,10.4,10.41,10.38,10.39,462168.0,9.9462,9.9557,9.927,9.9366,462168.0
2018-12-19 13:40:00,10.39,10.47,10.39,10.46,749736.0,9.9366,10.0131,9.9366,10.0036,749736.0
2018-12-19 13:45:00,10.46,10.47,10.43,10.46,556944.0,10.0036,10.0131,9.9749,10.0036,556944.0
2018-12-19 13:50:00,10.46,10.46,10.43,10.44,406180.0,10.0036,10.0036,9.9749,9.9844,406180.0
2018-12-19 13:55:00,10.43,10.59,10.43,10.59,1165656.0,9.9749,10.1279,9.9749,10.1279,1165656.0
2018-12-19 14:00:00,10.59,10.65,10.01,10.03,7122380.0,10.1279,10.1853,9.5732,9.5923,7122380.0
2018-12-19 14:05:00,10.03,10.22,10.0,10.09,3980472.0,9.5923,9.774,9.5636,9.6497,3980472.0
2018-12-19 14:10:00,10.1,10.13,9.86,9.96,4546364.0,9.6593,9.688,9.4297,9.5254,4546364.0
2018-12-19 14:15:00,9.96,10.15,9.9,10.13,4132716.0,9.5254,9.7071,9.468,9.688,4132716.0
2018-12-19 14:20:00,10.13,10.19,10.04,10.18,3044376.0,9.688,9.7453,9.6019,9.7358,3044376.0
2018-12-19 14:25:00,10.19,10.27,10.13,10.24,3049768.0,9.7453,9.8218,9.688,9.7932,3049768.0
2018-12-19 14:30:00,10.24,10.36,10.16,10.3,4082380.0,9.7932,9.9079,9.7166,9.8505,4082380.0
2018-12-19 14:35:00,10.29,10.37,10.24,10.3,3094948.0,9.841,9.9175,9.7932,9.8505,3094948.0
2018-12-19 14:40:00,10.29,10.29,9.86,9.87,4684772.0,9.841,9.841,9.4297,9.4393,4684772.0
2018-12-19 14:45:00,9.87,10.0,9.85,9.98,3899524.0,9.4393,9.5636,9.4202,9.5445,3899524.0
2018-12-19 14:50:00,9.98,9.98,9.74,9.81,4309896.0,9.5445,9.5445,9.315,9.3819,4309896.0
2018-12-19 14:55:00,9.8,9.81,9.56,9.67,4671252.0,9.3724,9.3819,9.1428,9.248,4671252.0
2018-12-19 15:00:00,9.68,9.68,9.35,9.35,6102560.0,9.2576,9.2576,8.942,8.942,6102560.0
2018-12-19 15:05:00,9.35,9.53,9.22,9.52,6835780.0,8.942,9.1141,8.8177,9.1046,6835780.0
2018-12-19 15:10:00,9.52,9.66,9.41,9.65,3899600.0,9.1046,9.2385,8.9994,9.2289,3899600.0
2018-12-19 15:15:00,9.65,9.66,9.42,9.53,4087372.0,9.2289,9.2385,9.0089,9.1141,4087372.0
2018-12-19 15:20:00,9.53,9.62,9.35,9.59,3305224.0,9.1141,9.2002,8.942,9.1715,3305224.0
2018-12-19 15:25:00,9.59,9.63,9.43,9.43,3235688.0,9.1715,9.2098,9.0185,9.0185,3235688.0
2018-12-19 15:30:00,9.43,9.57,9.42,9.53,2543980.0,9.0185,9.1524,9.0089,9.1141,2543980.0
2018-12-19 15:35:00,9.54,9.54,9.38,9.44,1748808.0,9.1237,9.1237,8.9707,9.0281,1748808.0
2018-12-19 15:40:00,9.43,9.45,9.33,9.44,2911736.0,9.0185,9.0376,8.9229,9.0281,2911736.0
2018-12-19 15:45:00,9.43,9.56,9.43,9.55,2731252.0,9.0185,9.1428,9.0185,9.1333,2731252.0
2018-12-19 15:50:00,9.55,9.63,9.53,9.59,2719956.0,9.1333,9.2098,9.1141,9.1715,2719956.0
2018-12-19 15:55:00,9.58,9.63,9.49,9.51,4011172.0,9.162,9.2098,9.0759,9.095,4011172.0
2018-12-20 09:30:00,9.39,9.58,9.31,9.58,5825736.0,8.9802,9.162,8.9037,9.162,5825736.0
2018-12-20 09:35:00,9.57,9.59,9.48,9.56,2934260.0,9.1524,9.1715,9.0663,9.1428,2934260.0
2018-12-20 09:40:00,9.56,9.56,9.32,9.45,2859184.0,9.1428,9.1428,8.9133,9.0376,2859184.0
2018-12-20 09:45:00,9.46,9.51,9.35,9.38,1977628.0,9.0472,9.095,8.942,8.9707,1977628.0
2018-12-20 09:50:00,9.38,9.46,9.31,9.38,2070340.0,8.9707,9.0472,8.9037,8.9707,2070340.0
2018-12-20 09:55:00,9.37,9.58,9.36,9.56,2855752.0,8.9611,9.162,8.9516,9.1428,2855752.0
2018-12-20 10:00:00,9.55,9.61,9.49,9.54,1986260.0,9.1333,9.1906,9.0759,9.1237,1986260.0
2018-12-20 10:05:00,9.53,9.7,9.52,9.65,3298828.0,9.1141,9.2767,9.1046,9.2289,3298828.0
2018-12-20 10:10:00,9.65,9.65,9.56,9.6,1585864.0,9.2289,9.2289,9.1428,9.1811,1585864.0
2018-12-20 10:15:00,9.6,9.61,9.47,9.48,1783696.0,9.1811,9.1906,9.0568,9.0663,1783696.0
2018-12-20 10:20:00,9.47,9.53,9.42,9.47,1769568.0,9.0568,9.1141,9.0089,9.0568,1769568.0
2018-12-20 10:25:00,9.47,9.55,9.46,9.47,1291792.0,9.0568,9.1333,9.0472,9.0568,1291792.0
2018-12-20 10:30:00,9.47,9.56,9.44,9.48,1369304.0,9.0568,9.1428,9.0281,9.0663,1369304.0
2018-12-20 10:35:00,9.47,9.52,9.4,9.47,2831608.0,9.0568,9.1046,8.9898,9.0568,2831608.0
2018-12-20 10:40:00,9.48,9.6,9.46,9.56,1724088.0,9.0663,9.1811,9.0472,9.1428,1724088.0
2018-12-20 10:45:00,9.56,9.56,9.43,9.43,1344380.0,9.1428,9.1428,9.0185,9.0185,1344380.0
2018-12-20 10:50:00,9.43,9.47,9.37,9.4,1626600.0,9.0185,9.0568,8.9611,8.9898,1626600.0
2018-12-20 10:55:00,9.4,9.5,9.37,9.44,1700340.0,8.9898,9.0854,8.9611,9.0281,1700340.0
2018-12-20 11:00:00,9.44,9.44,9.37,9.4,1061188.0,9.0281,9.0281,8.9611,8.9898,1061188.0
2018-12-20 11:05:00,9.4,9.45,9.3,9.33,1717844.0,8.9898,9.0376,8.8942,8.9229,1717844.0
2018-12-20 11:10:00,9.33,9.37,9.27,9.3,2103956.0,8.9229,8.9611,8.8655,8.8942,2103956.0
2018-12-20 11:15:00,9.29,9.33,9.24,9.26,1817548.0,8.8846,8.9229,8.8368,8.8559,1817548.0
2018-12-20 11:20:00,9.25,9.26,9.14,9.18,2706348.0,8.8464,8.8559,8.7412,8.7794,2706348.0
2018-12-20 11:25:00,9.17,9.22,9.1,9.15,2861716.0,8.7698,8.8177,8.7029,8.7507,2861716.0
2018-12-20 11:30:00,9.15,9.2,9.12,9.13,1529488.0,8.7507,8.7985,8.722,8.7316,1529488.0
2018-12-20 11:35:00,9.13,9.2,9.1,9.12,1597852.0,8.7316,8.7985,8.7029,8.722,1597852.0
2018-12-20 11:40:00,9.13,9.17,9.01,9.03,2141756.0,8.7316,8.7698,8.6168,8.636,2141756.0
2018-12-20 11:45:00,9.04,9.06,8.93,8.93,2906992.0,8.6455,8.6646,8.5403,8.5403,2906992.0
2018-12-20 11:50:00,8.93,9.0,8.84,8.99,3173380.0,8.5403,8.6073,8.4542,8.5977,3173380.0
2018-12-20 11:55:00,8.99,9.13,8.96,9.03,2969536.0,8.5977,8.7316,8.569,8.636,2969536.0
2018-12-20 12:00:00,9.04,9.11,9.0,9.06,1495768.0,8.6455,8.7125,8.6073,8.6646,1495768.0
2018-12-20 12:05:00,9.06,9.07,8.98,9.01,1277244.0,8.6646,8.6742,8.5881,8.6168,1277244.0
2018-12-20 12:10:00,9.0,9.06,8.92,8.93,2009864.0,8.6073,8.6646,8.5308,8.5403,2009864.0
2018-12-20 12:15:00,8.94,9.05,8.89,9.05,1796284.0,8.5499,8.6551,8.5021,8.6551,1796284.0
2018-12-20 12:20:00,9.05,9.08,9.01,9.07,1095852.0,8.6551,8.6838,8.6168,8.6742,1095852.0
2018-12-20 12:25:00,9.08,9.19,9.06,9.18,1822432.0,8.6838,8.789,8.6646,8.7794,1822432.0
2018-12-20 12:30:00,9.17,9.22,9.13,9.15,1252276.0,8.7698,8.8177,8.7316,8.7507,1252276.0
2018-12-20 12:35:00,9.15,9.18,9.08,9.1,1190396.0,8.7507,8.7794,8.6838,8.7029,1190396.0
2018-12-20 12:40:00,9.1,9.11,9.01,9.04,1294504.0,8.7029,8.7125,8.6168,8.6455,1294504.0
2018-12-20 12:45:00,9.04,9.07,9.01,9.05,735184.0,8.6455,8.6742,8.6168,8.6551,735184.0
2018-12-20 12:50:00,9.05,9.09,9.02,9.04,591340.0,8.6551,8.6933,8.6264,8.6455,591340.0
2018-12-20 12:55:00,9.03,9.17,9.0,9.14,1330996.0,8.636,8.7698,8.6073,8.7412,1330996.0
2018-12-20 13:00:00,9.14,9.15,9.03,9.06,870232.0,8.7412,8.7507,8.636,8.6646,870232.0
2018-12-20 13:05:00,9.06,9.11,9.01,9.01,937000.0,8.6646,8.7125,8.6168,8.6168,937000.0
2018-12-20 13:10:00,9.01,9.09,8.96,9.06,1249288.0,8.6168,8.6933,8.569,8.6646,1249288.0
2018-12-20 13:15:00,9.05,9.12,9.04,9.07,740868.0,8.6551,8.722,8.6455,8.6742,740868.0
2018-12-20 13:20:00,9.06,9.13,9.0,9.06,931144.0,8.6646,8.7316,8.6073,8.6646,931144.0
2018-12-20 13:25:00,9.06,9.12,9.04,9.05,684416.0,8.6646,8.722,8.6455,8.6551,684416.0
2018-12-20 13:30:00,9.05,9.06,8.99,9.01,784420.0,8.6551,8.6646,8.5977,8.6168,784420.0
2018-12-20 13:35:00,9.02,9.07,8.96,9.03,959428.0,8.6264,8.6742,8.569,8.636,959428.0
2018-12-20 13:40:00,9.03,9.04,8.91,9.04,1343332.0,8.636,8.6455,8.5212,8.6455,1343332.0
2018-12-20 13:45:00,9.04,9.07,8.99,9.03,926688.0,8.6455,8.6742,8.5977,8.636,926688.0
2018-12-20 13:50:00,9.03,9.04,8.96,8.97,798084.0,8.636,8.6455,8.569,8.5786,798084.0
2018-12-20 13:55:00,8.97,9.02,8.93,8.94,944012.0,8.5786,8.6264,8.5403,8.5499,944012.0
2018-12-20 14:00:00,8.94,8.97,8.8,8.85,2977936.0,8.5499,8.5786,8.416,8.4638,2977936.0
2018-12-20 14:05:00,8.85,8.9,8.83,8.84,1467516.0,8.4638,8.5116,8.4447,8.4542,1467516.0
2018-12-20 14:10:00,8.83,8.83,8.68,8.8,3508920.0,8.4447,8.4447,8.3012,8.416,3508920.0
2018-12-20 14:15:00,8.8,8.82,8.7,8.72,1716148.0,8.416,8.4351,8.3204,8.3395,1716148.0
2018-12-20 14:20:00,8.72,8.91,8.71,8.88,1992048.0,8.3395,8.5212,8.3299,8.4925,1992048.0
2018-12-20 14:25:00,8.88,9.03,8.88,9.01,2399568.0,8.4925,8.636,8.4925,8.6168,2399568.0
2018-12-20 14:30:00,9.01,9.08,8.97,9.02,1766256.0,8.6168,8.6838,8.5786,8.6264,1766256.0
2018-12-20 14:35:00,9.02,9.13,9.01,9.02,2507900.0,8.6264,8.7316,8.6168,8.6264,2507900.0
2018-12-20 14:40:00,9.03,9.21,9.02,9.19,3396024.0,8.636,8.8081,8.6264,8.789,3396024.0
2018-12-20 14:45:00,9.19,9.3,9.14,9.28,3099296.0,8.789,8.8942,8.7412,8.875,3099296.0
2018-12-20 14:50:00,9.27,9.27,9.16,9.17,1918740.0,8.8655,8.8655,8.7603,8.7698,1918740.0
2018-12-20 14:55:00,9.17,9.19,9.08,9.14,1495616.0,8.7698,8.789,8.6838,8.7412,1495616.0
2018-12-20 15:00:00,9.14,9.15,9.04,9.05,1124064.0,8.7412,8.7507,8.6455,8.6551,1124064.0
2018-12-20 15:05:00,9.06,9.17,8.98,9.14,1835928.0,8.6646,8.7698,8.5881,8.7412,1835928.0
2018-12-20 15:10:00,9.14,9.23,9.09,9.21,1893712.0,8.7412,8.8272,8.6933,8.8081,1893712.0
2018-12-20 15:15:00,9.22,9.23,9.13,9.13,792452.0,8.8177,8.8272,8.7316,8.7316,792452.0
2018-12-20 15:20:00,9.13,9.29,9.12,9.26,1765892.0,8.7316,8.8846,8.722,8.8559,1765892.0
2018-12-20 15:25:00,9.26,9.27,9.12,9.12,1788124.0,8.8559,8.8655,8.722,8.722,1788124.0
2018-12-20 15:30:00,9.13,9.21,9.12,9.18,1236624.0,8.7316,8.8081,8.722,8.7794,1236624.0
2018-12-20 15:35:00,9.18,9.24,9.15,9.2,1370752.0,8.7794,8.8368,8.7507,8.7985,1370752.0
2018-12-20 15:40:00,9.2,9.22,9.05,9.05,1946260.0,8.7985,8.8177,8.6551,8.6551,1946260.0
2018-12-20 15:45:00,9.05,9.09,9.01,9.04,1441308.0,8.6551,8.6933,8.6168,8.6455,1441308.0
2018-12-20 15:50:00,9.04,9.06,8.94,8.98,2094636.0,8.6455,8.6646,8.5499,8.5881,2094636.0
2018-12-20 15:55:00,8.97,9.08,8.96,9.06,4629808.0,8.5786,8.6838,8.569,8.6646,4629808.0
2018-12-21 09:30:00,9.16,9.27,9.13,9.22,5563196.0,8.7603,8.8655,8.7316,8.8177,5563196.0
2018-12-21 09:35:00,9.22,9.24,9.13,9.19,4403736.0,8.8177,8.8368,8.7316,8.789,4403736.0
2018-12-21 09:40:00,9.2,9.22,9.12,9.16,2264408.0,8.7985,8.8177,8.722,8.7603,2264408.0
2018-12-21 09:45:00,9.16,9.18,9.09,9.12,2869664.0,8.7603,8.7794,8.6933,8.722,2869664.0
2018-12-21 09:50:00,9.12,9.13,9.02,9.02,2012768.0,8.722,8.7316,8.6264,8.6264,2012768.0
2018-12-21 09:55:00,9.02,9.11,9.02,9.08,1912100.0,8.6264,8.7125,8.6264,8.6838,1912100.0
2018-12-21 10:00:00,9.08,9.11,8.96,8.96,2151408.0,8.6838,8.7125,8.569,8.569,2151408.0
2018-12-21 10:05:00,8.97,9.01,8.89,8.93,2683192.0,8.5786,8.6168,8.5021,8.5403,2683192.0
2018-12-21 10:10:00,8.93,9.21,8.93,9.2,4304848.0,8.5403,8.8081,8.5403,8.7985,4304848.0
2018-12-21 10:15:00,9.2,9.35,9.18,9.3,5500960.0,8.7985,8.942,8.7794,8.8942,5500960.0
2018-12-21 10:20:00,9.3,9.33,9.21,9.25,4295460.0,8.8942,8.9229,8.8081,8.8464,4295460.0
2018-12-21 10:25:00,9.24,9.24,9.14,9.22,3061216.0,8.8368,8.8368,8.7412,8.8177,3061216.0
2018-12-21 10:30:00,9.23,9.24,9.14,9.15,2507988.0,8.8272,8.8368,8.7412,8.7507,2507988.0
2018-12-21 10:35:00,9.15,9.19,9.12,9.14,1513160.0,8.7507,8.789,8.722,8.7412,1513160.0
2018-12-21 10:40:00,9.14,9.15,9.07,9.08,1877252.0,8.7412,8.7507,8.6742,8.6838,1877252.0
2018-12-21 10:45:00,9.09,9.15,9.06,9.08,1731872.0,8.6933,8.7507,8.6646,8.6838,1731872.0
2018-12-21 10:50:00,9.08,9.11,8.99,9.02,1464132.0,8.6838,8.7125,8.5977,8.6264,1464132.0
2018-12-21 10:55:00,9.02,9.06,9.01,9.03,1080356.0,8.6264,8.6646,8.6168,8.636,1080356.0
2018-12-21 11:00:00,9.03,9.03,8.9,8.93,2018880.0,8.636,8.636,8.5116,8.5403,2018880.0
2018-12-21 11:05:00,8.93,8.95,8.76,8.78,2701672.0,8.5403,8.5594,8.3777,8.3969,2701672.0
2018-12-21 11:10:00,8.78,8.88,8.78,8.8,2161288.0,8.3969,8.4925,8.3969,8.416,2161288.0
2018-12-21 11:15:00,8.8,8.89,8.79,8.88,1301612.0,8.416,8.5021,8.4064,8.4925,1301612.0
2018-12-21 11:20:00,8.88,8.92,8.86,8.88,1370612.0,8.4925,8.5308,8.4734,8.4925,1370612.0
2018-12-21 11:25:00,8.88,8.94,8.81,8.94,1427032.0,8.4925,8.5499,8.4256,8.5499,1427032.0
2018-12-21 11:30:00,8.94,8.97,8.89,8.9,1371544.0,8.5499,8.5786,8.5021,8.5116,1371544.0
2018-12-21 11:35:00,8.9,8.92,8.82,8.83,1771600.0,8.5116,8.5308,8.4351,8.4447,1771600.0
2018-12-21 11:40:00,8.83,8.86,8.78,8.82,1538484.0,8.4447,8.4734,8.3969,8.4351,1538484.0
2018-12-21 11:45:00,8.81,8.85,8.72,8.73,2133356.0,8.4256,8.4638,8.3395,8.349,2133356.0
2018-12-21 11:50:00,8.72,8.83,8.72,8.78,1832912.0,8.3395,8.4447,8.3395,8.3969,1832912.0
2018-12-21 11:55:00,8.78,8.82,8.69,8.71,1884292.0,8.3969,8.4351,8.3108,8.3299,1884292.0
2018-12-21 12:00:00,8.71,8.72,8.65,8.68,2027504.0,8.3299,8.3395,8.2725,8.3012,2027504.0
2018-12-21 12:05:00,8.69,8.7,8.57,8.61,2391148.0,8.3108,8.3204,8.196,8.2343,2391148.0
2018-12-21 12:10:00,8.62,8.64,8.54,8.55,1920736.0,8.2438,8.263,8.1673,8.1769,1920736.0
2018-12-21 12:15:00,8.54,8.62,8.51,8.52,2600360.0,8.1673,8.2438,8.1386,8.1482,2600360.0
2018-12-21 12:20:00,8.52,8.54,8.48,8.5,2281088.0,8.1482,8.1673,8.11,8.1291,2281088.0
2018-12-21 12:25:00,8.51,8.51,8.41,8.44,2880920.0,8.1386,8.1386,8.043,8.0717,2880920.0
2018-12-21 12:30:00,8.43,8.46,8.31,8.43,5079272.0,8.0621,8.0908,7.9474,8.0621,5079272.0
2018-12-21 12:35:00,8.43,8.56,8.42,8.54,2607936.0,8.0621,8.1865,8.0526,8.1673,2607936.0
2018-12-21 12:40:00,8.54,8.61,8.5,8.58,2490524.0,8.1673,8.2343,8.1291,8.2056,2490524.0
2018-12-21 12:45:00,8.58,8.69,8.57,8.6,3142552.0,8.2056,8.3108,8.196,8.2247,3142552.0
2018-12-21 12:50:00,8.61,8.62,8.48,8.49,1870412.0,8.2343,8.2438,8.11,8.1195,1870412.0
2018-12-21 12:55:00,8.49,8.58,8.45,8.5,1442452.0,8.1195,8.2056,8.0813,8.1291,1442452.0
2018-12-21 13:00:00,8.5,8.59,8.48,8.55,1882368.0,8.1291,8.2152,8.11,8.1769,1882368.0
2018-12-21 13:05:00,8.55,8.55,8.45,8.54,1519148.0,8.1769,8.1769,8.0813,8.1673,1519148.0
2018-12-21 13:10:00,8.53,8.58,8.47,8.53,1472140.0,8.1578,8.2056,8.1004,8.1578,1472140.0
2018-12-21 13:15:00,8.53,8.57,8.48,8.52,1065276.0,8.1578,8.196,8.11,8.1482,1065276.0
2018-12-21 13:20:00,8.52,8.62,8.5,8.61,1713368.0,8.1482,8.2438,8.1291,8.2343,1713368.0
2018-12-21 13:25:00,8.61,8.66,8.52,8.56,1834824.0,8.2343,8.2821,8.1482,8.1865,1834824.0
2018-12-21 13:30:00,8.56,8.65,8.54,8.63,832596.0,8.1865,8.2725,8.1673,8.2534,832596.0
2018-12-21 13:35:00,8.63,8.64,8.57,8.62,1203104.0,8.2534,8.263,8.196,8.2438,1203104.0
2018-12-21 13:40:00,8.62,8.68,8.6,8.67,1501288.0,8.2438,8.3012,8.2247,8.2917,1501288.0
2018-12-21 13:45:00,8.67,8.67,8.56,8.56,1297596.0,8.2917,8.2917,8.1865,8.1865,1297596.0
2018-12-21 13:50:00,8.56,8.61,8.47,8.51,1679208.0,8.1865,8.2343,8.1004,8.1386,1679208.0
2018-12-21 13:55:00,8.51,8.54,8.49,8.52,823612.0,8.1386,8.1673,8.1195,8.1482,823612.0
2018-12-21 14:00:00,8.52,8.56,8.47,8.51,891788.0,8.1482,8.1865,8.1004,8.1386,891788.0
2018-12-21 14:05:00,8.51,8.54,8.48,8.5,485604.0,8.1386,8.1673,8.11,8.1291,485604.0
2018-12-21 14:10:00,8.49,8.53,8.41,8.44,1726432.0,8.1195,8.1578,8.043,8.0717,1726432.0
2018-12-21 14:15:00,8.44,8.54,8.42,8.54,1255236.0,8.0717,8.1673,8.0526,8.1673,1255236.0
2018-12-21 14:20:00,8.54,8.59,8.51,8.53,1082808.0,8.1673,8.2152,8.1386,8.1578,1082808.0
2018-12-21 14:25:00,8.53,8.54,8.44,8.48,895932.0,8.1578,8.1673,8.0717,8.11,895932.0
2018-12-21 14:30:00,8.48,8.51,8.45,8.47,784456.0,8.11,8.1386,8.0813,8.1004,784456.0
2018-12-21 14:35:00,8.47,8.52,8.46,8.47,755380.0,8.1004,8.1482,8.0908,8.1004,755380.0
2018-12-21 14:40:00,8.47,8.49,8.37,8.39,1609060.0,8.1004,8.1195,8.0048,8.0239,1609060.0
2018-12-21 14:45:00,8.39,8.44,8.38,8.41,1076392.0,8.0239,8.0717,8.0143,8.043,1076392.0
2018-12-21 14:50:00,8.41,8.53,8.41,8.43,1829808.0,8.043,8.1578,8.043,8.0621,1829808.0
2018-12-21 14:55:00,8.43,8.46,8.38,8.45,1374552.0,8.0621,8.0908,8.0143,8.0813,1374552.0
2018-12-21 15:00:00,8.45,8.48,8.43,8.47,1071212.0,8.0813,8.11,8.0621,8.1004,1071212.0
2018-12-21 15:05:00,8.47,8.47,8.4,8.44,1116688.0,8.1004,8.1004,8.0334,8.0717,1116688.0
2018-12-21 15:10:00,8.44,8.44,8.32,8.33,2128660.0,8.0717,8.0717,7.9569,7.9665,2128660.0
2018-12-21 15:15:00,8.33,8.35,8.24,8.27,3302060.0,7.9665,7.9856,7.8804,7.9091,3302060.0
2018-12-21 15:20:00,8.26,8.32,8.25,8.27,3282580.0,7.8996,7.9569,7.89,7.9091,3282580.0
2018-12-21 15:25:00,8.27,8.27,8.16,8.16,2851804.0,7.9091,7.9091,7.8039,7.8039,2851804.0
2018-12-21 15:30:00,8.15,8.24,8.15,8.22,1848284.0,7.7944,7.8804,7.7944,7.8613,1848284.0
2018-12-21 15:35:00,8.21,8.22,8.06,8.06,2985948.0,7.8517,7.8613,7.7083,7.7083,2985948.0
2018-12-21 15:40:00,8.06,8.21,8.05,8.18,2437284.0,7.7083,7.8517,7.6987,7.823,2437284.0
2018-12-21 15:45:00,8.18,8.26,8.18,8.22,2159652.0,7.823,7.8996,7.823,7.8613,2159652.0
2018-12-21 15:50:00,8.22,8.23,8.13,8.21,1701924.0,7.8613,7.8709,7.7752,7.8517,1701924.0
2018-12-21 15:55:00,8.21,8.25,8.17,8.21,2933944.0,7.8517,7.89,7.8135,7.8517,2933944.0
2018-12-24 09:30:00,8.0,8.18,7.95,8.18,6127504.0,7.6509,7.823,7.6031,7.823,6127504.0
2018-12-24 09:35:00,8.18,8.19,7.96,8.05,3721440.0,7.823,7.8326,7.6126,7.6987,3721440.0
2018-12-24 09:40:00,8.06,8.06,7.91,7.91,1972964.0,7.7083,7.7083,7.5648,7.5648,1972964.0
2018-12-24 09:45:00,7.91,7.91,7.75,7.77,4272588.0,7.5648,7.5648,7.4118,7.4309,4272588.0
2018-12-24 09:50:00,7.77,7.86,7.75,7.75,3250168.0,7.4309,7.517,7.4118,7.4118,3250168.0
2018-12-24 09:55:00,7.75,7.83,7.7,7.83,3705848.0,7.4118,7.4883,7.364,7.4883,3705848.0
2018-12-24 10:00:00,7.82,7.88,7.8,7.81,2373388.0,7.4788,7.5361,7.4596,7.4692,2373388.0
2018-12-24 10:05:00,7.81,7.84,7.71,7.83,2425616.0,7.4692,7.4979,7.3736,7.4883,2425616.0
2018-12-24 10:10:00,7.82,7.95,7.81,7.94,2804788.0,7.4788,7.6031,7.4692,7.5935,2804788.0
2018-12-24 10:15:00,7.93,7.96,7.86,7.92,2040112.0,7.584,7.6126,7.517,7.5744,2040112.0
2018-12-24 10:20:00,7.92,7.97,7.86,7.94,2198412.0,7.5744,7.6222,7.517,7.5935,2198412.0
2018-12-24 10:25:00,7.94,7.99,7.91,7.97,1600352.0,7.5935,7.6413,7.5648,7.6222,1600352.0
2018-12-24 10:30:00,7.98,8.04,7.96,8.01,2532060.0,7.6318,7.6892,7.6126,7.6605,2532060.0
2018-12-24 10:35:00,8.02,8.17,8.01,8.14,2517936.0,7.67,7.8135,7.6605,7.7848,2517936.0
2018-12-24 10:40:00,8.14,8.32,8.13,8.25,3534628.0,7.7848,7.9569,7.7752,7.89,3534628.0
2018-12-24 10:45:00,8.25,8.27,8.16,8.22,1969548.0,7.89,7.9091,7.8039,7.8613,1969548.0
2018-12-24 10:50:00,8.22,8.22,8.11,8.11,1664912.0,7.8613,7.8613,7.7561,7.7561,1664912.0
2018-12-24 10:55:00,8.11,8.16,8.06,8.16,1116900.0,7.7561,7.8039,7.7083,7.8039,1116900.0
2018-12-24 11:00:00,8.17,8.22,8.03,8.03,1611824.0,7.8135,7.8613,7.6796,7.6796,1611824.0
2018-12-24 11:05:00,8.03,8.1,8.01,8.06,1176564.0,7.6796,7.7465,7.6605,7.7083,1176564.0
2018-12-24 11:10:00,8.05,8.08,7.98,8.08,938452.0,7.6987,7.7274,7.6318,7.7274,938452.0
2018-12-24 11:15:00,8.08,8.09,7.97,8.04,571504.0,7.7274,7.737,7.6222,7.6892,571504.0
2018-12-24 11:20:00,8.03,8.07,7.98,7.98,876736.0,7.6796,7.7178,7.6318,7.6318,876736.0
2018-12-24 11:25:00,7.99,8.0,7.94,7.97,1167056.0,7.6413,7.6509,7.5935,7.6222,1167056.0
2018-12-24 11:30:00,7.96,8.04,7.96,8.02,842020.0,7.6126,7.6892,7.6126,7.67,842020.0
2018-12-24 11:35:00,8.02,8.02,7.94,7.99,485164.0,7.67,7.67,7.5935,7.6413,485164.0
2018-12-24 11:40:00,8.0,8.04,7.94,7.96,818432.0,7.6509,7.6892,7.5935,7.6126,818432.0
2018-12-24 11:45:00,7.96,7.96,7.83,7.84,1670532.0,7.6126,7.6126,7.4883,7.4979,1670532.0
2018-12-24 11:50:00,7.83,7.9,7.81,7.89,1069668.0,7.4883,7.5553,7.4692,7.5457,1069668.0
2018-12-24 11:55:00,7.89,7.92,7.83,7.85,837848.0,7.5457,7.5744,7.4883,7.5074,837848.0
2018-12-24 12:00:00,7.86,7.94,7.85,7.91,1017552.0,7.517,7.5935,7.5074,7.5648,1017552.0
2018-12-24 12:05:00,7.9,7.93,7.83,7.83,873208.0,7.5553,7.584,7.4883,7.4883,873208.0
2018-12-24 12:10:00,7.83,7.88,7.78,7.85,1181496.0,7.4883,7.5361,7.4405,7.5074,1181496.0
2018-12-24 12:15:00,7.85,7.89,7.81,7.82,1088464.0,7.5074,7.5457,7.4692,7.4788,1088464.0
2018-12-24 12:20:00,7.82,7.83,7.76,7.82,1597584.0,7.4788,7.4883,7.4214,7.4788,1597584.0
2018-12-24 12:25:00,7.82,7.93,7.8,7.82,1926832.0,7.4788,7.584,7.4596,7.4788,1926832.0
2018-12-24 12:30:00,7.82,7.89,7.78,7.82,1153520.0,7.4788,7.5457,7.4405,7.4788,1153520.0
2018-12-24 12:35:00,7.83,7.85,7.77,7.81,955248.0,7.4883,7.5074,7.4309,7.4692,955248.0
2018-12-24 12:40:00,7.8,7.82,7.75,7.77,1362716.0,7.4596,7.4788,7.4118,7.4309,1362716.0
2018-12-24 12:45:00,7.77,7.81,7.73,7.79,1351388.0,7.4309,7.4692,7.3927,7.4501,1351388.0
2018-12-24 12:50:00,7.79,7.79,7.74,7.79,1092508.0,7.4501,7.4501,7.4022,7.4501,1092508.0
2018-12-24 12:55:00,7.79,7.79,7.58,7.59,3919308.0,7.4501,7.4501,7.2492,7.2588,3919308.0
2018-12-26 09:30:00,7.83,8.03,7.82,7.98,7306744.0,7.4968,7.6883,7.4873,7.6405,7306744.0
2018-12-26 09:35:00,7.98,8.11,7.97,8.08,5402960.0,7.6405,7.7649,7.6309,7.7362,5402960.0
2018-12-26 09:40:00,8.08,8.08,7.97,7.98,4135052.0,7.7362,7.7362,7.6309,7.6405,4135052.0
2018-12-26 09:45:00,7.98,8.04,7.93,8.01,3414516.0,7.6405,7.6979,7.5926,7.6692,3414516.0
2018-12-26 09:50:00,8.0,8.05,7.96,7.97,2244516.0,7.6596,7.7075,7.6213,7.6309,2244516.0
2018-12-26 09:55:00,7.97,7.98,7.87,7.88,3794368.0,7.6309,7.6405,7.5351,7.5447,3794368.0
2018-12-26 10:00:00,7.87,7.95,7.83,7.84,2953056.0,7.5351,7.6117,7.4968,7.5064,2953056.0
2018-12-26 10:05:00,7.84,7.87,7.76,7.86,3011648.0,7.5064,7.5351,7.4298,7.5256,3011648.0
2018-12-26 10:10:00,7.86,7.87,7.74,7.75,3219676.0,7.5256,7.5351,7.4107,7.4202,3219676.0
2018-12-26 10:15:00,7.76,7.79,7.7,7.72,2658488.0,7.4298,7.4585,7.3724,7.3915,2658488.0
2018-12-26 10:20:00,7.72,7.85,7.71,7.83,2760568.0,7.3915,7.516,7.3819,7.4968,2760568.0
2018-12-26 10:25:00,7.83,7.88,7.8,7.8,2008564.0,7.4968,7.5447,7.4681,7.4681,2008564.0
2018-12-26 10:30:00,7.81,7.85,7.77,7.79,1504084.0,7.4777,7.516,7.4394,7.4585,1504084.0
2018-12-26 10:35:00,7.79,7.81,7.73,7.76,1367752.0,7.4585,7.4777,7.4011,7.4298,1367752.0
2018-12-26 10:40:00,7.76,7.78,7.73,7.74,1297964.0,7.4298,7.449,7.4011,7.4107,1297964.0
2018-12-26 10:45:00,7.75,7.81,7.74,7.79,1064068.0,7.4202,7.4777,7.4107,7.4585,1064068.0
2018-12-26 10:50:00,7.79,7.83,7.66,7.67,3147496.0,7.4585,7.4968,7.3341,7.3436,3147496.0
2018-12-26 10:55:00,7.67,7.73,7.66,7.68,1801728.0,7.3436,7.4011,7.3341,7.3532,1801728.0
2018-12-26 11:00:00,7.68,7.81,7.67,7.8,1429820.0,7.3532,7.4777,7.3436,7.4681,1429820.0
2018-12-26 11:05:00,7.8,7.83,7.74,7.8,1892660.0,7.4681,7.4968,7.4107,7.4681,1892660.0
2018-12-26 11:10:00,7.79,7.84,7.76,7.82,2114560.0,7.4585,7.5064,7.4298,7.4873,2114560.0
2018-12-26 11:15:00,7.82,7.92,7.81,7.91,2343900.0,7.4873,7.583,7.4777,7.5734,2343900.0
2018-12-26 11:20:00,7.92,7.93,7.87,7.88,1712328.0,7.583,7.5926,7.5351,7.5447,1712328.0
2018-12-26 11:25:00,7.88,7.97,7.88,7.96,1878144.0,7.5447,7.6309,7.5447,7.6213,1878144.0
2018-12-26 11:30:00,7.96,7.98,7.93,7.95,1793536.0,7.6213,7.6405,7.5926,7.6117,1793536.0
2018-12-26 11:35:00,7.95,8.02,7.92,8.02,2629684.0,7.6117,7.6788,7.583,7.6788,2629684.0
2018-12-26 11:40:00,8.02,8.08,8.01,8.05,2872664.0,7.6788,7.7362,7.6692,7.7075,2872664.0
2018-12-26 11:45:00,8.06,8.07,8.01,8.06,1793000.0,7.717,7.7266,7.6692,7.717,1793000.0
2018-12-26 11:50:00,8.06,8.07,8.01,8.04,1049968.0,7.717,7.7266,7.6692,7.6979,1049968.0
2018-12-26 11:55:00,8.04,8.18,8.03,8.17,3501916.0,7.6979,7.8319,7.6883,7.8224,3501916.0
2018-12-26 12:00:00,8.17,8.22,8.15,8.17,3414996.0,7.8224,7.8702,7.8032,7.8224,3414996.0
2018-12-26 12:05:00,8.18,8.26,8.18,8.25,2242676.0,7.8319,7.9085,7.8319,7.899,2242676.0
2018-12-26 12:10:00,8.24,8.36,8.22,8.34,2600316.0,7.8894,8.0043,7.8702,7.9851,2600316.0
2018-12-26 12:15:00,8.34,8.34,8.23,8.28,3219176.0,7.9851,7.9851,7.8798,7.9277,3219176.0
2018-12-26 12:20:00,8.28,8.31,8.22,8.27,2474632.0,7.9277,7.9564,7.8702,7.9181,2474632.0
2018-12-26 12:25:00,8.27,8.32,8.25,8.26,1955296.0,7.9181,7.966,7.899,7.9085,1955296.0
2018-12-26 12:30:00,8.26,8.28,8.23,8.27,1017336.0,7.9085,7.9277,7.8798,7.9181,1017336.0
2018-12-26 12:35:00,8.28,8.34,8.25,8.31,1675768.0,7.9277,7.9851,7.899,7.9564,1675768.0
2018-12-26 12:40:00,8.31,8.35,8.29,8.34,1040776.0,7.9564,7.9947,7.9373,7.9851,1040776.0
2018-12-26 12:45:00,8.34,8.4,8.34,8.35,2477020.0,7.9851,8.0426,7.9851,7.9947,2477020.0
2018-12-26 12:50:00,8.35,8.42,8.35,8.41,1314708.0,7.9947,8.0617,7.9947,8.0522,1314708.0
2018-12-26 12:55:00,8.41,8.46,8.4,8.43,2187728.0,8.0522,8.1,8.0426,8.0713,2187728.0
2018-12-26 13:00:00,8.43,8.45,8.36,8.36,1774732.0,8.0713,8.0905,8.0043,8.0043,1774732.0
2018-12-26 13:05:00,8.36,8.36,8.3,8.35,1808140.0,8.0043,8.0043,7.9468,7.9947,1808140.0
2018-12-26 13:10:00,8.34,8.36,8.26,8.29,1751144.0,7.9851,8.0043,7.9085,7.9373,1751144.0
2018-12-26 13:15:00,8.29,8.3,8.24,8.25,2336908.0,7.9373,7.9468,7.8894,7.899,2336908.0
2018-12-26 13:20:00,8.25,8.33,8.24,8.3,1404848.0,7.899,7.9756,7.8894,7.9468,1404848.0
2018-12-26 13:25:00,8.3,8.37,8.28,8.33,1211524.0,7.9468,8.0139,7.9277,7.9756,1211524.0
2018-12-26 13:30:00,8.33,8.37,8.32,8.35,1187424.0,7.9756,8.0139,7.966,7.9947,1187424.0
2018-12-26 13:35:00,8.35,8.4,8.31,8.39,1578236.0,7.9947,8.0426,7.9564,8.033,1578236.0
2018-12-26 13:40:00,8.39,8.42,8.38,8.38,1476768.0,8.033,8.0617,8.0234,8.0234,1476768.0
2018-12-26 13:45:00,8.38,8.45,8.38,8.43,1421024.0,8.0234,8.0905,8.0234,8.0713,1421024.0
2018-12-26 13:50:00,8.42,8.52,8.42,8.51,2022620.0,8.0617,8.1575,8.0617,8.1479,2022620.0
2018-12-26 13:55:00,8.52,8.53,8.49,8.52,1281144.0,8.1575,8.167,8.1288,8.1575,1281144.0
2018-12-26 14:00:00,8.52,8.54,8.47,8.49,1219528.0,8.1575,8.1766,8.1096,8.1288,1219528.0
2018-12-26 14:05:00,8.49,8.49,8.43,8.47,1482116.0,8.1288,8.1288,8.0713,8.1096,1482116.0
2018-12-26 14:10:00,8.47,8.53,8.46,8.47,1857856.0,8.1096,8.167,8.1,8.1096,1857856.0
2018-12-26 14:15:00,8.47,8.51,8.39,8.4,2225428.0,8.1096,8.1479,8.033,8.0426,2225428.0
2018-12-26 14:20:00,8.4,8.44,8.38,8.43,1476912.0,8.0426,8.0809,8.0234,8.0713,1476912.0
2018-12-26 14:25:00,8.43,8.43,8.37,8.42,936972.0,8.0713,8.0713,8.0139,8.0617,936972.0
2018-12-26 14:30:00,8.42,8.51,8.41,8.5,2109248.0,8.0617,8.1479,8.0522,8.1383,2109248.0
2018-12-26 14:35:00,8.49,8.51,8.47,8.5,2119392.0,8.1288,8.1479,8.1096,8.1383,2119392.0
2018-12-26 14:40:00,8.5,8.53,8.44,8.49,1234664.0,8.1383,8.167,8.0809,8.1288,1234664.0
2018-12-26 14:45:00,8.48,8.49,8.44,8.44,748956.0,8.1192,8.1288,8.0809,8.0809,748956.0
2018-12-26 14:50:00,8.45,8.51,8.45,8.48,780800.0,8.0905,8.1479,8.0905,8.1192,780800.0
2018-12-26 14:55:00,8.49,8.55,8.45,8.54,1504364.0,8.1288,8.1862,8.0905,8.1766,1504364.0
2018-12-26 15:00:00,8.54,8.56,8.49,8.51,1833384.0,8.1766,8.1958,8.1288,8.1479,1833384.0
2018-12-26 15:05:00,8.51,8.57,8.51,8.54,1208708.0,8.1479,8.2053,8.1479,8.1766,1208708.0
2018-12-26 15:10:00,8.55,8.59,8.54,8.58,1216148.0,8.1862,8.2245,8.1766,8.2149,1216148.0
2018-12-26 15:15:00,8.58,8.6,8.53,8.53,1713200.0,8.2149,8.2341,8.167,8.167,1713200.0
2018-12-26 15:20:00,8.53,8.61,8.53,8.61,1212404.0,8.167,8.2436,8.167,8.2436,1212404.0
2018-12-26 15:25:00,8.61,8.64,8.6,8.63,2674772.0,8.2436,8.2724,8.2341,8.2628,2674772.0
2018-12-26 15:30:00,8.63,8.69,8.62,8.67,2579748.0,8.2628,8.3202,8.2532,8.3011,2579748.0
2018-12-26 15:35:00,8.66,8.74,8.65,8.73,2920820.0,8.2915,8.3681,8.2819,8.3585,2920820.0
2018-12-26 15:40:00,8.73,8.82,8.7,8.81,3001972.0,8.3585,8.4447,8.3298,8.4351,3001972.0
2018-12-26 15:45:00,8.82,8.85,8.75,8.78,3043472.0,8.4447,8.4734,8.3777,8.4064,3043472.0
2018-12-26 15:50:00,8.78,8.9,8.78,8.9,2863724.0,8.4064,8.5213,8.4064,8.5213,2863724.0
2018-12-26 15:55:00,8.9,8.99,8.9,8.98,4881676.0,8.5213,8.6075,8.5213,8.5979,4881676.0
2018-12-27 09:30:00,8.65,8.68,8.52,8.63,4776072.0,8.2819,8.3107,8.1575,8.2628,4776072.0
2018-12-27 09:35:00,8.63,8.77,8.56,8.69,4307388.0,8.2628,8.3968,8.1958,8.3202,4307388.0
2018-12-27 09:40:00,8.69,8.74,8.6,8.62,3347308.0,8.3202,8.3681,8.2341,8.2532,3347308.0
2018-12-27 09:45:00,8.62,8.65,8.45,8.46,4579728.0,8.2532,8.2819,8.0905,8.1,4579728.0
2018-12-27 09:50:00,8.46,8.51,8.44,8.45,3339308.0,8.1,8.1479,8.0809,8.0905,3339308.0
2018-12-27 09:55:00,8.45,8.56,8.42,8.54,3352340.0,8.0905,8.1958,8.0617,8.1766,3352340.0
2018-12-27 10:00:00,8.54,8.63,8.5,8.58,2983184.0,8.1766,8.2628,8.1383,8.2149,2983184.0
2018-12-27 10:05:00,8.57,8.61,8.43,8.45,2724364.0,8.2053,8.2436,8.0713,8.0905,2724364.0
2018-12-27 10:10:00,8.45,8.47,8.4,8.45,2105972.0,8.0905,8.1096,8.0426,8.0905,2105972.0
2018-12-27 10:15:00,8.46,8.5,8.32,8.32,3391152.0,8.1,8.1383,7.966,7.966,3391152.0
2018-12-27 10:20:00,8.32,8.36,8.28,8.29,3700136.0,7.966,8.0043,7.9277,7.9373,3700136.0
2018-12-27 10:25:00,8.29,8.35,8.29,8.31,1630488.0,7.9373,7.9947,7.9373,7.9564,1630488.0
2018-12-27 10:30:00,8.31,8.38,8.25,8.37,3842488.0,7.9564,8.0234,7.899,8.0139,3842488.0
2018-12-27 10:35:00,8.37,8.4,8.33,8.35,2108668.0,8.0139,8.0426,7.9756,7.9947,2108668.0
2018-12-27 10:40:00,8.34,8.47,8.33,8.46,1728752.0,7.9851,8.1096,7.9756,8.1,1728752.0
2018-12-27 10:45:00,8.46,8.51,8.42,8.47,2115992.0,8.1,8.1479,8.0617,8.1096,2115992.0
2018-12-27 10:50:00,8.47,8.48,8.36,8.36,1733996.0,8.1096,8.1192,8.0043,8.0043,1733996.0
2018-12-27 10:55:00,8.36,8.41,8.34,8.37,1470444.0,8.0043,8.0522,7.9851,8.0139,1470444.0
2018-12-27 11:00:00,8.36,8.38,8.31,8.35,1522540.0,8.0043,8.0234,7.9564,7.9947,1522540.0
2018-12-27 11:05:00,8.36,8.37,8.29,8.34,1586032.0,8.0043,8.0139,7.9373,7.9851,1586032.0
2018-12-27 11:10:00,8.33,8.41,8.33,8.39,1028260.0,7.9756,8.0522,7.9756,8.033,1028260.0
2018-12-27 11:15:00,8.38,8.47,8.38,8.46,1303168.0,8.0234,8.1096,8.0234,8.1,1303168.0
2018-12-27 11:20:00,8.46,8.47,8.42,8.43,1000440.0,8.1,8.1096,8.0617,8.0713,1000440.0
2018-12-27 11:25:00,8.43,8.54,8.42,8.52,1677592.0,8.0713,8.1766,8.0617,8.1575,1677592.0
2018-12-27 11:30:00,8.52,8.58,8.52,8.52,2459068.0,8.1575,8.2149,8.1575,8.1575,2459068.0
2018-12-27 11:35:00,8.52,8.54,8.47,8.51,2174752.0,8.1575,8.1766,8.1096,8.1479,2174752.0
2018-12-27 11:40:00,8.51,8.51,8.38,8.39,2326200.0,8.1479,8.1479,8.0234,8.033,2326200.0
2018-12-27 11:45:00,8.38,8.41,8.37,8.38,966460.0,8.0234,8.0522,8.0139,8.0234,966460.0
2018-12-27 11:50:00,8.38,8.46,8.38,8.4,1206808.0,8.0234,8.1,8.0234,8.0426,1206808.0
2018-12-27 11:55:00,8.4,8.47,8.36,8.45,1385220.0,8.0426,8.1096,8.0043,8.0905,1385220.0
2018-12-27 12:00:00,8.45,8.46,8.36,8.36,893492.0,8.0905,8.1,8.0043,8.0043,893492.0
2018-12-27 12:05:00,8.36,8.39,8.34,8.37,1031572.0,8.0043,8.033,7.9851,8.0139,1031572.0
2018-12-27 12:10:00,8.37,8.37,8.32,8.33,450056.0,8.0139,8.0139,7.966,7.9756,450056.0
2018-12-27 12:15:00,8.33,8.42,8.33,8.38,999372.0,7.9756,8.0617,7.9756,8.0234,999372.0
2018-12-27 12:20:00,8.38,8.4,8.35,8.4,428620.0,8.0234,8.0426,7.9947,8.0426,428620.0
2018-12-27 12:25:00,8.4,8.41,8.22,8.27,3012792.0,8.0426,8.0522,7.8702,7.9181,3012792.0
2018-12-27 12:30:00,8.27,8.29,8.24,8.29,1250756.0,7.9181,7.9373,7.8894,7.9373,1250756.0
2018-12-27 12:35:00,8.28,8.34,8.27,8.32,1331024.0,7.9277,7.9851,7.9181,7.966,1331024.0
2018-12-27 12:40:00,8.31,8.33,8.24,8.26,1176516.0,7.9564,7.9756,7.8894,7.9085,1176516.0
2018-12-27 12:45:00,8.27,8.34,8.24,8.3,1004292.0,7.9181,7.9851,7.8894,7.9468,1004292.0
2018-12-27 12:50:00,8.29,8.37,8.28,8.37,1020408.0,7.9373,8.0139,7.9277,8.0139,1020408.0
2018-12-27 12:55:00,8.37,8.37,8.31,8.35,747536.0,8.0139,8.0139,7.9564,7.9947,747536.0
2018-12-27 13:00:00,8.35,8.38,8.29,8.31,785136.0,7.9947,8.0234,7.9373,7.9564,785136.0
2018-12-27 13:05:00,8.33,8.38,8.33,8.37,642644.0,7.9756,8.0234,7.9756,8.0139,642644.0
2018-12-27 13:10:00,8.37,8.39,8.31,8.36,782120.0,8.0139,8.033,7.9564,8.0043,782120.0
2018-12-27 13:15:00,8.36,8.36,8.3,8.31,975920.0,8.0043,8.0043,7.9468,7.9564,975920.0
2018-12-27 13:20:00,8.31,8.31,8.28,8.3,505480.0,7.9564,7.9564,7.9277,7.9468,505480.0
2018-12-27 13:25:00,8.3,8.33,8.27,8.27,988132.0,7.9468,7.9756,7.9181,7.9181,988132.0
2018-12-27 13:30:00,8.27,8.31,8.26,8.31,979704.0,7.9181,7.9564,7.9085,7.9564,979704.0
2018-12-27 13:35:00,8.31,8.31,8.27,8.27,493968.0,7.9564,7.9564,7.9181,7.9181,493968.0
2018-12-27 13:40:00,8.27,8.27,8.24,8.26,650456.0,7.9181,7.9181,7.8894,7.9085,650456.0
2018-12-27 13:45:00,8.26,8.26,8.13,8.15,3630884.0,7.9085,7.9085,7.7841,7.8032,3630884.0
2018-12-27 13:50:00,8.15,8.16,8.06,8.08,3163964.0,7.8032,7.8128,7.717,7.7362,3163964.0
2018-12-27 13:55:00,8.08,8.14,8.07,8.13,1201140.0,7.7362,7.7936,7.7266,7.7841,1201140.0
2018-12-27 14:00:00,8.13,8.13,8.06,8.13,1169752.0,7.7841,7.7841,7.717,7.7841,1169752.0
2018-12-27 14:05:00,8.13,8.17,8.08,8.08,1357240.0,7.7841,7.8224,7.7362,7.7362,1357240.0
2018-12-27 14:10:00,8.08,8.12,8.06,8.09,1154120.0,7.7362,7.7745,7.717,7.7458,1154120.0
2018-12-27 14:15:00,8.09,8.09,8.03,8.06,1612136.0,7.7458,7.7458,7.6883,7.717,1612136.0
2018-12-27 14:20:00,8.06,8.13,8.05,8.1,1159624.0,7.717,7.7841,7.7075,7.7553,1159624.0
2018-12-27 14:25:00,8.1,8.18,8.09,8.17,960568.0,7.7553,7.8319,7.7458,7.8224,960568.0
2018-12-27 14:30:00,8.17,8.18,8.11,8.13,1087920.0,7.8224,7.8319,7.7649,7.7841,1087920.0
2018-12-27 14:35:00,8.13,8.19,8.12,8.18,799556.0,7.7841,7.8415,7.7745,7.8319,799556.0
2018-12-27 14:40:00,8.18,8.35,8.18,8.34,2056108.0,7.8319,7.9947,7.8319,7.9851,2056108.0
2018-12-27 14:45:00,8.34,8.35,8.26,8.3,1360028.0,7.9851,7.9947,7.9085,7.9468,1360028.0
2018-12-27 14:50:00,8.3,8.44,8.28,8.39,1470824.0,7.9468,8.0809,7.9277,8.033,1470824.0
2018-12-27 14:55:00,8.39,8.44,8.36,8.44,954448.0,8.033,8.0809,8.0043,8.0809,954448.0
2018-12-27 15:00:00,8.44,8.44,8.32,8.37,1116712.0,8.0809,8.0809,7.966,8.0139,1116712.0
2018-12-27 15:05:00,8.37,8.43,8.34,8.41,769348.0,8.0139,8.0713,7.9851,8.0522,769348.0
2018-12-27 15:10:00,8.41,8.55,8.37,8.55,3083504.0,8.0522,8.1862,8.0139,8.1862,3083504.0
2018-12-27 15:15:00,8.55,8.56,8.51,8.53,1304900.0,8.1862,8.1958,8.1479,8.167,1304900.0
2018-12-27 15:20:00,8.53,8.69,8.53,8.69,2931212.0,8.167,8.3202,8.167,8.3202,2931212.0
2018-12-27 15:25:00,8.69,8.8,8.65,8.78,3800036.0,8.3202,8.4256,8.2819,8.4064,3800036.0
2018-12-27 15:30:00,8.78,8.83,8.68,8.81,3977648.0,8.4064,8.4543,8.3107,8.4351,3977648.0
2018-12-27 15:35:00,8.81,8.94,8.81,8.9,4115328.0,8.4351,8.5596,8.4351,8.5213,4115328.0
2018-12-27 15:40:00,8.91,9.08,8.9,9.04,4490416.0,8.5309,8.6936,8.5213,8.6553,4490416.0
2018-12-27 15:45:00,9.05,9.05,8.9,8.97,3389416.0,8.6649,8.6649,8.5213,8.5883,3389416.0
2018-12-27 15:50:00,8.97,8.97,8.84,8.86,2902672.0,8.5883,8.5883,8.4639,8.483,2902672.0
2018-12-27 15:55:00,8.86,9.1,8.85,9.1,4285056.0,8.483,8.7128,8.4734,8.7128,4285056.0
2018-12-28 09:30:00,9.25,9.29,9.09,9.11,5441240.0,8.8564,8.8947,8.7032,8.7224,5441240.0
2018-12-28 09:35:00,9.11,9.13,9.01,9.1,2738904.0,8.7224,8.7415,8.6266,8.7128,2738904.0
2018-12-28 09:40:00,9.1,9.24,9.07,9.22,3903320.0,8.7128,8.8468,8.6841,8.8277,3903320.0
2018-12-28 09:45:00,9.23,9.3,9.19,9.2,4534968.0,8.8373,8.9043,8.799,8.8085,4534968.0
2018-12-28 09:50:00,9.2,9.23,9.09,9.2,3191768.0,8.8085,8.8373,8.7032,8.8085,3191768.0
2018-12-28 09:55:00,9.2,9.24,9.13,9.22,1782148.0,8.8085,8.8468,8.7415,8.8277,1782148.0
2018-12-28 10:00:00,9.22,9.24,9.08,9.09,2047276.0,8.8277,8.8468,8.6936,8.7032,2047276.0
2018-12-28 10:05:00,9.1,9.17,9.1,9.12,1410716.0,8.7128,8.7798,8.7128,8.7319,1410716.0
2018-12-28 10:10:00,9.12,9.15,9.05,9.08,1682992.0,8.7319,8.7607,8.6649,8.6936,1682992.0
2018-12-28 10:15:00,9.07,9.13,9.06,9.1,1214524.0,8.6841,8.7415,8.6745,8.7128,1214524.0
2018-12-28 10:20:00,9.1,9.13,8.99,9.0,2064808.0,8.7128,8.7415,8.6075,8.6171,2064808.0
2018-12-28 10:25:00,9.01,9.03,8.92,8.94,2189336.0,8.6266,8.6458,8.5405,8.5596,2189336.0
2018-12-28 10:30:00,8.94,8.99,8.92,8.96,1629100.0,8.5596,8.6075,8.5405,8.5788,1629100.0
2018-12-28 10:35:00,8.96,8.96,8.84,8.92,2999556.0,8.5788,8.5788,8.4639,8.5405,2999556.0
2018-12-28 10:40:00,8.92,8.98,8.9,8.91,1930772.0,8.5405,8.5979,8.5213,8.5309,1930772.0
2018-12-28 10:45:00,8.91,9.06,8.91,9.04,2338452.0,8.5309,8.6745,8.5309,8.6553,2338452.0
2018-12-28 10:50:00,9.04,9.11,9.03,9.03,2413428.0,8.6553,8.7224,8.6458,8.6458,2413428.0
2018-12-28 10:55:00,9.03,9.05,8.96,8.97,1453844.0,8.6458,8.6649,8.5788,8.5883,1453844.0
2018-12-28 11:00:00,8.97,9.0,8.94,8.95,791596.0,8.5883,8.6171,8.5596,8.5692,791596.0
2018-12-28 11:05:00,8.94,9.04,8.91,9.02,922532.0,8.5596,8.6553,8.5309,8.6362,922532.0
2018-12-28 11:10:00,9.02,9.06,9.0,9.03,1085824.0,8.6362,8.6745,8.6171,8.6458,1085824.0
2018-12-28 11:15:00,9.03,9.11,8.99,9.03,1650724.0,8.6458,8.7224,8.6075,8.6458,1650724.0
2018-12-28 11:20:00,9.02,9.06,8.98,9.04,901740.0,8.6362,8.6745,8.5979,8.6553,901740.0
2018-12-28 11:25:00,9.03,9.1,9.02,9.09,969084.0,8.6458,8.7128,8.6362,8.7032,969084.0
2018-12-28 11:30:00,9.08,9.11,9.04,9.09,1432488.0,8.6936,8.7224,8.6553,8.7032,1432488.0
2018-12-28 11:35:00,9.09,9.2,9.08,9.18,2373304.0,8.7032,8.8085,8.6936,8.7894,2373304.0
2018-12-28 11:40:00,9.18,9.2,9.13,9.13,2022172.0,8.7894,8.8085,8.7415,8.7415,2022172.0
2018-12-28 11:45:00,9.14,9.15,9.09,9.13,1921368.0,8.7511,8.7607,8.7032,8.7415,1921368.0
2018-12-28 11:50:00,9.13,9.18,9.1,9.16,993700.0,8.7415,8.7894,8.7128,8.7702,993700.0
2018-12-28 11:55:00,9.15,9.18,9.13,9.17,1103452.0,8.7607,8.7894,8.7415,8.7798,1103452.0
2018-12-28 12:00:00,9.17,9.24,9.15,9.24,1087036.0,8.7798,8.8468,8.7607,8.8468,1087036.0
2018-12-28 12:05:00,9.24,9.25,9.2,9.21,1354036.0,8.8468,8.8564,8.8085,8.8181,1354036.0
2018-12-28 12:10:00,9.21,9.22,9.17,9.18,1210772.0,8.8181,8.8277,8.7798,8.7894,1210772.0
2018-12-28 12:15:00,9.18,9.19,9.1,9.13,1373944.0,8.7894,8.799,8.7128,8.7415,1373944.0
2018-12-28 12:20:00,9.13,9.21,9.13,9.2,1009452.0,8.7415,8.8181,8.7415,8.8085,1009452.0
2018-12-28 12:25:00,9.2,9.21,9.13,9.17,890776.0,8.8085,8.8181,8.7415,8.7798,890776.0
2018-12-28 12:30:00,9.17,9.21,9.15,9.19,527936.0,8.7798,8.8181,8.7607,8.799,527936.0
2018-12-28 12:35:00,9.19,9.23,9.17,9.23,727440.0,8.799,8.8373,8.7798,8.8373,727440.0
2018-12-28 12:40:00,9.23,9.25,9.2,9.22,1091720.0,8.8373,8.8564,8.8085,8.8277,1091720.0
2018-12-28 12:45:00,9.21,9.24,9.18,9.19,632580.0,8.8181,8.8468,8.7894,8.799,632580.0
2018-12-28 12:50:00,9.2,9.23,9.16,9.22,1096824.0,8.8085,8.8373,8.7702,8.8277,1096824.0
2018-12-28 12:55:00,9.22,9.22,9.12,9.14,947068.0,8.8277,8.8277,8.7319,8.7511,947068.0
2018-12-28 13:00:00,9.14,9.17,9.13,9.14,600020.0,8.7511,8.7798,8.7415,8.7511,600020.0
2018-12-28 13:05:00,9.13,9.18,9.12,9.17,808008.0,8.7415,8.7894,8.7319,8.7798,808008.0
2018-12-28 13:10:00,9.17,9.21,9.15,9.19,842076.0,8.7798,8.8181,8.7607,8.799,842076.0
2018-12-28 13:15:00,9.2,9.22,9.15,9.16,518716.0,8.8085,8.8277,8.7607,8.7702,518716.0
2018-12-28 13:20:00,9.15,9.16,9.06,9.06,1445772.0,8.7607,8.7702,8.6745,8.6745,1445772.0
2018-12-28 13:25:00,9.06,9.1,9.06,9.1,946376.0,8.6745,8.7128,8.6745,8.7128,946376.0
2018-12-28 13:30:00,9.1,9.11,9.02,9.05,1029880.0,8.7128,8.7224,8.6362,8.6649,1029880.0
2018-12-28 13:35:00,9.04,9.09,9.04,9.08,654972.0,8.6553,8.7032,8.6553,8.6936,654972.0
2018-12-28 13:40:00,9.08,9.1,9.06,9.07,411216.0,8.6936,8.7128,8.6745,8.6841,411216.0
2018-12-28 13:45:00,9.08,9.18,9.08,9.17,1217580.0,8.6936,8.7894,8.6936,8.7798,1217580.0
2018-12-28 13:50:00,9.16,9.21,9.14,9.15,1159404.0,8.7702,8.8181,8.7511,8.7607,1159404.0
2018-12-28 13:55:00,9.15,9.2,9.15,9.18,872452.0,8.7607,8.8085,8.7607,8.7894,872452.0
2018-12-28 14:00:00,9.18,9.27,9.18,9.25,2127004.0,8.7894,8.8756,8.7894,8.8564,2127004.0
2018-12-28 14:05:00,9.25,9.31,9.25,9.3,2397700.0,8.8564,8.9139,8.8564,8.9043,2397700.0
2018-12-28 14:10:00,9.29,9.34,9.27,9.33,2160384.0,8.8947,8.9426,8.8756,8.933,2160384.0
2018-12-28 14:15:00,9.33,9.38,9.31,9.31,3065260.0,8.933,8.9809,8.9139,8.9139,3065260.0
2018-12-28 14:20:00,9.31,9.35,9.28,9.33,2078560.0,8.9139,8.9522,8.8851,8.933,2078560.0
2018-12-28 14:25:00,9.33,9.35,9.29,9.31,1026036.0,8.933,8.9522,8.8947,8.9139,1026036.0
2018-12-28 14:30:00,9.31,9.36,9.3,9.35,909024.0,8.9139,8.9617,8.9043,8.9522,909024.0
2018-12-28 14:35:00,9.35,9.41,9.33,9.4,2413216.0,8.9522,9.0096,8.933,9.0,2413216.0
2018-12-28 14:40:00,9.4,9.45,9.38,9.44,2656472.0,9.0,9.0479,8.9809,9.0383,2656472.0
2018-12-28 14:45:00,9.44,9.46,9.39,9.45,1873148.0,9.0383,9.0575,8.9905,9.0479,1873148.0
2018-12-28 14:50:00,9.44,9.52,9.43,9.49,2637204.0,9.0383,9.1149,9.0288,9.0862,2637204.0
2018-12-28 14:55:00,9.5,9.53,9.47,9.5,1767816.0,9.0958,9.1245,9.0671,9.0958,1767816.0
2018-12-28 15:00:00,9.51,9.53,9.42,9.43,2058156.0,9.1054,9.1245,9.0192,9.0288,2058156.0
2018-12-28 15:05:00,9.43,9.43,9.28,9.33,3632872.0,9.0288,9.0288,8.8851,8.933,3632872.0
2018-12-28 15:10:00,9.33,9.38,9.24,9.37,2959948.0,8.933,8.9809,8.8468,8.9713,2959948.0
2018-12-28 15:15:00,9.37,9.38,9.24,9.24,1971128.0,8.9713,8.9809,8.8468,8.8468,1971128.0
2018-12-28 15:20:00,9.25,9.25,9.18,9.22,2021920.0,8.8564,8.8564,8.7894,8.8277,2021920.0
2018-12-28 15:25:00,9.22,9.25,9.08,9.14,3089084.0,8.8277,8.8564,8.6936,8.7511,3089084.0
2018-12-28 15:30:00,9.15,9.15,9.07,9.12,1675572.0,8.7607,8.7607,8.6841,8.7319,1675572.0
2018-12-28 15:35:00,9.12,9.15,9.04,9.04,1526776.0,8.7319,8.7607,8.6553,8.6553,1526776.0
2018-12-28 15:40:00,9.04,9.08,8.97,8.98,2471860.0,8.6553,8.6936,8.5883,8.5979,2471860.0
2018-12-28 15:45:00,8.98,9.05,8.98,9.05,1893364.0,8.5979,8.6649,8.5979,8.6649,1893364.0
2018-12-28 15:50:00,9.05,9.09,8.99,8.99,2303180.0,8.6649,8.7032,8.6075,8.6075,2303180.0
2018-12-28 15:55:00,8.99,9.12,8.98,9.08,3085900.0,8.6075,8.7319,8.5979,8.6936,3085900.0
2018-12-31 09:30:00,9.34,9.4,9.29,9.37,4542536.0,8.9426,9.0,8.8947,8.9713,4542536.0
2018-12-31 09:35:00,9.38,9.42,9.36,9.4,2902692.0,8.9809,9.0192,8.9617,9.0,2902692.0
2018-12-31 09:40:00,9.4,9.42,9.35,9.36,2034320.0,9.0,9.0192,8.9522,8.9617,2034320.0
2018-12-31 09:45:00,9.37,9.38,9.31,9.31,2068052.0,8.9713,8.9809,8.9139,8.9139,2068052.0
2018-12-31 09:50:00,9.32,9.32,9.22,9.26,1976012.0,8.9234,8.9234,8.8277,8.866,1976012.0
2018-12-31 09:55:00,9.25,9.29,9.22,9.29,1551600.0,8.8564,8.8947,8.8277,8.8947,1551600.0
2018-12-31 10:00:00,9.29,9.35,9.29,9.3,1838720.0,8.8947,8.9522,8.8947,8.9043,1838720.0
2018-12-31 10:05:00,9.3,9.33,9.24,9.25,1733316.0,8.9043,8.933,8.8468,8.8564,1733316.0
2018-12-31 10:10:00,9.25,9.3,9.2,9.2,1346696.0,8.8564,8.9043,8.8085,8.8085,1346696.0
2018-12-31 10:15:00,9.2,9.22,9.17,9.21,1175000.0,8.8085,8.8277,8.7798,8.8181,1175000.0
2018-12-31 10:20:00,9.21,9.26,9.19,9.23,1521440.0,8.8181,8.866,8.799,8.8373,1521440.0
2018-12-31 10:25:00,9.23,9.24,9.19,9.23,554652.0,8.8373,8.8468,8.799,8.8373,554652.0
2018-12-31 10:30:00,9.24,9.24,9.13,9.17,1356208.0,8.8468,8.8468,8.7415,8.7798,1356208.0
2018-12-31 10:35:00,9.17,9.18,9.12,9.15,1153232.0,8.7798,8.7894,8.7319,8.7607,1153232.0
2018-12-31 10:40:00,9.14,9.18,9.13,9.16,785176.0,8.7511,8.7894,8.7415,8.7702,785176.0
2018-12-31 10:45:00,9.16,9.21,9.14,9.14,1122836.0,8.7702,8.8181,8.7511,8.7511,1122836.0
2018-12-31 10:50:00,9.13,9.13,9.1,9.1,1189604.0,8.7415,8.7415,8.7128,8.7128,1189604.0
2018-12-31 10:55:00,9.1,9.13,9.08,9.11,827720.0,8.7128,8.7415,8.6936,8.7224,827720.0
2018-12-31 11:00:00,9.12,9.14,9.06,9.13,1193340.0,8.7319,8.7511,8.6745,8.7415,1193340.0
2018-12-31 11:05:00,9.13,9.17,9.11,9.14,1169428.0,8.7415,8.7798,8.7224,8.7511,1169428.0
2018-12-31 11:10:00,9.14,9.14,9.09,9.11,825784.0,8.7511,8.7511,8.7032,8.7224,825784.0
2018-12-31 11:15:00,9.11,9.14,9.08,9.11,798964.0,8.7224,8.7511,8.6936,8.7224,798964.0
2018-12-31 11:20:00,9.11,9.12,9.04,9.05,1415380.0,8.7224,8.7319,8.6553,8.6649,1415380.0
2018-12-31 11:25:00,9.05,9.15,9.04,9.14,1514472.0,8.6649,8.7607,8.6553,8.7511,1514472.0
2018-12-31 11:30:00,9.13,9.13,9.03,9.05,1263480.0,8.7415,8.7415,8.6458,8.6649,1263480.0
2018-12-31 11:35:00,9.05,9.12,9.01,9.08,1219672.0,8.6649,8.7319,8.6266,8.6936,1219672.0
2018-12-31 11:40:00,9.08,9.1,9.05,9.1,673084.0,8.6936,8.7128,8.6649,8.7128,673084.0
2018-12-31 11:45:00,9.1,9.18,9.09,9.18,2082392.0,8.7128,8.7894,8.7032,8.7894,2082392.0
2018-12-31 11:50:00,9.18,9.21,9.15,9.19,1935300.0,8.7894,8.8181,8.7607,8.799,1935300.0
2018-12-31 11:55:00,9.19,9.21,9.14,9.2,953928.0,8.799,8.8181,8.7511,8.8085,953928.0
2018-12-31 12:00:00,9.2,9.21,9.18,9.19,835940.0,8.8085,8.8181,8.7894,8.799,835940.0
2018-12-31 12:05:00,9.19,9.22,9.16,9.21,1091496.0,8.799,8.8277,8.7702,8.8181,1091496.0
2018-12-31 12:10:00,9.21,9.22,9.15,9.2,1452524.0,8.8181,8.8277,8.7607,8.8085,1452524.0
2018-12-31 12:15:00,9.2,9.2,9.17,9.18,357412.0,8.8085,8.8085,8.7798,8.7894,357412.0
2018-12-31 12:20:00,9.18,9.24,9.18,9.22,974736.0,8.7894,8.8468,8.7894,8.8277,974736.0
2018-12-31 12:25:00,9.22,9.23,9.19,9.22,765120.0,8.8277,8.8373,8.799,8.8277,765120.0
2018-12-31 12:30:00,9.22,9.24,9.2,9.23,1002784.0,8.8277,8.8468,8.8085,8.8373,1002784.0
2018-12-31 12:35:00,9.23,9.28,9.22,9.27,1285320.0,8.8373,8.8851,8.8277,8.8756,1285320.0
2018-12-31 12:40:00,9.27,9.3,9.25,9.3,1126384.0,8.8756,8.9043,8.8564,8.9043,1126384.0
2018-12-31 12:45:00,9.29,9.3,9.26,9.27,880784.0,8.8947,8.9043,8.866,8.8756,880784.0
2018-12-31 12:50:00,9.27,9.27,9.23,9.25,1031280.0,8.8756,8.8756,8.8373,8.8564,1031280.0
2018-12-31 12:55:00,9.24,9.27,9.22,9.27,787560.0,8.8468,8.8756,8.8277,8.8756,787560.0
2018-12-31 13:00:00,9.27,9.29,9.24,9.26,801724.0,8.8756,8.8947,8.8468,8.866,801724.0
2018-12-31 13:05:00,9.26,9.3,9.25,9.29,727348.0,8.866,8.9043,8.8564,8.8947,727348.0
2018-12-31 13:10:00,9.29,9.31,9.27,9.3,1212456.0,8.8947,8.9139,8.8756,8.9043,1212456.0
2018-12-31 13:15:00,9.3,9.32,9.3,9.31,1285856.0,8.9043,8.9234,8.9043,8.9139,1285856.0
2018-12-31 13:20:00,9.31,9.34,9.31,9.34,1468424.0,8.9139,8.9426,8.9139,8.9426,1468424.0
2018-12-31 13:25:00,9.34,9.35,9.32,9.35,793640.0,8.9426,8.9522,8.9234,8.9522,793640.0
2018-12-31 13:30:00,9.35,9.36,9.31,9.31,1020800.0,8.9522,8.9617,8.9139,8.9139,1020800.0
2018-12-31 13:35:00,9.31,9.33,9.28,9.29,1146752.0,8.9139,8.933,8.8851,8.8947,1146752.0
2018-12-31 13:40:00,9.29,9.3,9.24,9.24,1008192.0,8.8947,8.9043,8.8468,8.8468,1008192.0
2018-12-31 13:45:00,9.25,9.25,9.22,9.24,1162660.0,8.8564,8.8564,8.8277,8.8468,1162660.0
2018-12-31 13:50:00,9.25,9.26,9.2,9.21,899676.0,8.8564,8.866,8.8085,8.8181,899676.0
2018-12-31 13:55:00,9.21,9.22,9.19,9.2,453548.0,8.8181,8.8277,8.799,8.8085,453548.0
2018-12-31 14:00:00,9.2,9.21,9.14,9.17,814036.0,8.8085,8.8181,8.7511,8.7798,814036.0
2018-12-31 14:05:00,9.17,9.22,9.17,9.22,918848.0,8.7798,8.8277,8.7798,8.8277,918848.0
2018-12-31 14:10:00,9.22,9.23,9.18,9.2,507412.0,8.8277,8.8373,8.7894,8.8085,507412.0
2018-12-31 14:15:00,9.19,9.24,9.15,9.24,1127016.0,8.799,8.8468,8.7607,8.8468,1127016.0
2018-12-31 14:20:00,9.24,9.24,9.11,9.15,2009876.0,8.8468,8.8468,8.7224,8.7607,2009876.0
2018-12-31 14:25:00,9.15,9.16,9.1,9.11,838992.0,8.7607,8.7702,8.7128,8.7224,838992.0
2018-12-31 14:30:00,9.11,9.13,9.09,9.1,1265236.0,8.7224,8.7415,8.7032,8.7128,1265236.0
2018-12-31 14:35:00,9.1,9.15,9.08,9.14,805956.0,8.7128,8.7607,8.6936,8.7511,805956.0
2018-12-31 14:40:00,9.14,9.18,9.13,9.17,930008.0,8.7511,8.7894,8.7415,8.7798,930008.0
2018-12-31 14:45:00,9.17,9.22,9.15,9.19,1263940.0,8.7798,8.8277,8.7607,8.799,1263940.0
2018-12-31 14:50:00,9.19,9.26,9.19,9.21,1467200.0,8.799,8.866,8.799,8.8181,1467200.0
2018-12-31 14:55:00,9.22,9.24,9.17,9.18,1032848.0,8.8277,8.8468,8.7798,8.7894,1032848.0
2018-12-31 15:00:00,9.18,9.24,9.16,9.18,987740.0,8.7894,8.8468,8.7702,8.7894,987740.0
2018-12-31 15:05:00,9.18,9.22,9.16,9.16,607316.0,8.7894,8.8277,8.7702,8.7702,607316.0
2018-12-31 15:10:00,9.16,9.18,9.13,9.15,1292636.0,8.7702,8.7894,8.7415,8.7607,1292636.0
2018-12-31 15:15:00,9.16,9.2,9.12,9.2,795664.0,8.7702,8.8085,8.7319,8.8085,795664.0
2018-12-31 15:20:00,9.19,9.21,9.14,9.15,1184448.0,8.799,8.8181,8.7511,8.7607,1184448.0
2018-12-31 15:25:00,9.16,9.21,9.15,9.17,1361100.0,8.7702,8.8181,8.7607,8.7798,1361100.0
2018-12-31 15:30:00,9.17,9.23,9.17,9.21,1828236.0,8.7798,8.8373,8.7798,8.8181,1828236.0
2018-12-31 15:35:00,9.21,9.22,9.17,9.2,1134828.0,8.8181,8.8277,8.7798,8.8085,1134828.0
2018-12-31 15:40:00,9.2,9.22,9.18,9.21,1079284.0,8.8085,8.8277,8.7894,8.8181,1079284.0
2018-12-31 15:45:00,9.21,9.23,9.12,9.13,1837984.0,8.8181,8.8373,8.7319,8.7415,1837984.0
2018-12-31 15:50:00,9.13,9.15,9.1,9.1,1330032.0,8.7415,8.7607,8.7128,8.7128,1330032.0
2018-12-31 15:55:00,9.11,9.29,9.07,9.29,3415912.0,8.7224,8.8947,8.6841,8.8947,3415912.0
2019-01-02 09:30:00,8.7,8.84,8.68,8.81,5466000.0,8.3298,8.4639,8.3107,8.4351,5466000.0
2019-01-02 09:35:00,8.81,8.88,8.75,8.81,3082084.0,8.4351,8.5022,8.3777,8.4351,3082084.0
2019-01-02 09:40:00,8.81,8.87,8.76,8.85,1982612.0,8.4351,8.4926,8.3873,8.4734,1982612.0
2019-01-02 09:45:00,8.85,8.92,8.85,8.91,2472572.0,8.4734,8.5405,8.4734,8.5309,2472572.0
2019-01-02 09:50:00,8.9,8.93,8.86,8.91,2421144.0,8.5213,8.55,8.483,8.5309,2421144.0
2019-01-02 09:55:00,8.91,8.96,8.89,8.93,1986676.0,8.5309,8.5788,8.5117,8.55,1986676.0
2019-01-02 10:00:00,8.93,8.93,8.84,8.92,2087468.0,8.55,8.55,8.4639,8.5405,2087468.0
2019-01-02 10:05:00,8.92,9.09,8.91,9.08,3621568.0,8.5405,8.7032,8.5309,8.6936,3621568.0
2019-01-02 10:10:00,9.07,9.1,9.05,9.08,1905908.0,8.6841,8.7128,8.6649,8.6936,1905908.0
2019-01-02 10:15:00,9.08,9.12,9.04,9.05,2414276.0,8.6936,8.7319,8.6553,8.6649,2414276.0
2019-01-02 10:20:00,9.05,9.1,9.03,9.1,1554692.0,8.6649,8.7128,8.6458,8.7128,1554692.0
2019-01-02 10:25:00,9.1,9.17,9.05,9.05,2207660.0,8.7128,8.7798,8.6649,8.6649,2207660.0
2019-01-02 10:30:00,9.06,9.08,8.99,9.0,2022192.0,8.6745,8.6936,8.6075,8.6171,2022192.0
2019-01-02 10:35:00,9.0,9.08,8.99,9.06,1619372.0,8.6171,8.6936,8.6075,8.6745,1619372.0
2019-01-02 10:40:00,9.07,9.18,9.07,9.17,2026216.0,8.6841,8.7894,8.6841,8.7798,2026216.0
2019-01-02 10:45:00,9.17,9.19,9.13,9.15,1366944.0,8.7798,8.799,8.7415,8.7607,1366944.0
2019-01-02 10:50:00,9.15,9.23,9.13,9.22,1532576.0,8.7607,8.8373,8.7415,8.8277,1532576.0
2019-01-02 10:55:00,9.22,9.24,9.19,9.2,1327944.0,8.8277,8.8468,8.799,8.8085,1327944.0
2019-01-02 11:00:00,9.21,9.23,9.17,9.22,1471976.0,8.8181,8.8373,8.7798,8.8277,1471976.0
2019-01-02 11:05:00,9.22,9.29,9.22,9.29,2340796.0,8.8277,8.8947,8.8277,8.8947,2340796.0
2019-01-02 11:10:00,9.29,9.32,9.27,9.31,1815284.0,8.8947,8.9234,8.8756,8.9139,1815284.0
2019-01-02 11:15:00,9.32,9.38,9.28,9.37,1999904.0,8.9234,8.9809,8.8851,8.9713,1999904.0
2019-01-02 11:20:00,9.37,9.39,9.31,9.35,2307248.0,8.9713,8.9905,8.9139,8.9522,2307248.0
2019-01-02 11:25:00,9.35,9.37,9.26,9.29,1743564.0,8.9522,8.9713,8.866,8.8947,1743564.0
2019-01-02 11:30:00,9.29,9.3,9.24,9.3,1038940.0,8.8947,8.9043,8.8468,8.9043,1038940.0
2019-01-02 11:35:00,9.3,9.31,9.22,9.24,2021860.0,8.9043,8.9139,8.8277,8.8468,2021860.0
2019-01-02 11:40:00,9.24,9.34,9.23,9.31,1548868.0,8.8468,8.9426,8.8373,8.9139,1548868.0
2019-01-02 11:45:00,9.31,9.33,9.27,9.31,794032.0,8.9139,8.933,8.8756,8.9139,794032.0
2019-01-02 11:50:00,9.31,9.32,9.23,9.24,1280684.0,8.9139,8.9234,8.8373,8.8468,1280684.0
2019-01-02 11:55:00,9.24,9.29,9.18,9.18,1653476.0,8.8468,8.8947,8.7894,8.7894,1653476.0
2019-01-02 12:00:00,9.19,9.22,9.17,9.19,1163488.0,8.799,8.8277,8.7798,8.799,1163488.0
2019-01-02 12:05:00,9.19,9.24,9.18,9.22,1273840.0,8.799,8.8468,8.7894,8.8277,1273840.0
2019-01-02 12:10:00,9.22,9.24,9.2,9.24,530716.0,8.8277,8.8468,8.8085,8.8468,530716.0
2019-01-02 12:15:00,9.24,9.26,9.21,9.24,432556.0,8.8468,8.866,8.8181,8.8468,432556.0
2019-01-02 12:20:00,9.23,9.24,9.19,9.21,696168.0,8.8373,8.8468,8.799,8.8181,696168.0
2019-01-02 12:25:00,9.21,9.25,9.2,9.24,792352.0,8.8181,8.8564,8.8085,8.8468,792352.0
2019-01-02 12:30:00,9.24,9.29,9.24,9.28,945696.0,8.8468,8.8947,8.8468,8.8851,945696.0
2019-01-02 12:35:00,9.29,9.38,9.27,9.37,1672676.0,8.8947,8.9809,8.8756,8.9713,1672676.0
2019-01-02 12:40:00,9.38,9.38,9.35,9.36,927108.0,8.9809,8.9809,8.9522,8.9617,927108.0
2019-01-02 12:45:00,9.36,9.4,9.34,9.35,1051804.0,8.9617,9.0,8.9426,8.9522,1051804.0
2019-01-02 12:50:00,9.35,9.38,9.35,9.36,722048.0,8.9522,8.9809,8.9522,8.9617,722048.0
2019-01-02 12:55:00,9.36,9.43,9.34,9.4,1838432.0,8.9617,9.0288,8.9426,9.0,1838432.0
2019-01-02 13:00:00,9.41,9.45,9.4,9.44,1280332.0,9.0096,9.0479,9.0,9.0383,1280332.0
2019-01-02 13:05:00,9.44,9.5,9.44,9.49,1806516.0,9.0383,9.0958,9.0383,9.0862,1806516.0
2019-01-02 13:10:00,9.49,9.49,9.44,9.47,1187948.0,9.0862,9.0862,9.0383,9.0671,1187948.0
2019-01-02 13:15:00,9.47,9.48,9.44,9.48,1149160.0,9.0671,9.0766,9.0383,9.0766,1149160.0
2019-01-02 13:20:00,9.48,9.51,9.46,9.49,1321316.0,9.0766,9.1054,9.0575,9.0862,1321316.0
2019-01-02 13:25:00,9.49,9.52,9.46,9.48,981316.0,9.0862,9.1149,9.0575,9.0766,981316.0
2019-01-02 13:30:00,9.49,9.55,9.48,9.53,1341792.0,9.0862,9.1436,9.0766,9.1245,1341792.0
2019-01-02 13:35:00,9.53,9.53,9.47,9.49,2541116.0,9.1245,9.1245,9.0671,9.0862,2541116.0
2019-01-02 13:40:00,9.49,9.5,9.47,9.49,594064.0,9.0862,9.0958,9.0671,9.0862,594064.0
2019-01-02 13:45:00,9.49,9.56,9.49,9.53,1331124.0,9.0862,9.1532,9.0862,9.1245,1331124.0
2019-01-02 13:50:00,9.53,9.54,9.51,9.52,553984.0,9.1245,9.1341,9.1054,9.1149,553984.0
2019-01-02 13:55:00,9.52,9.56,9.51,9.55,1074088.0,9.1149,9.1532,9.1054,9.1436,1074088.0
2019-01-02 14:00:00,9.55,9.56,9.47,9.52,1243400.0,9.1436,9.1532,9.0671,9.1149,1243400.0
2019-01-02 14:05:00,9.52,9.53,9.42,9.43,1908748.0,9.1149,9.1245,9.0192,9.0288,1908748.0
2019-01-02 14:10:00,9.43,9.44,9.38,9.42,1068880.0,9.0288,9.0383,8.9809,9.0192,1068880.0
2019-01-02 14:15:00,9.41,9.47,9.4,9.44,953952.0,9.0096,9.0671,9.0,9.0383,953952.0
2019-01-02 14:20:00,9.44,9.5,9.43,9.48,1028976.0,9.0383,9.0958,9.0288,9.0766,1028976.0
2019-01-02 14:25:00,9.49,9.51,9.46,9.47,739060.0,9.0862,9.1054,9.0575,9.0671,739060.0
2019-01-02 14:30:00,9.47,9.54,9.46,9.51,1130088.0,9.0671,9.1341,9.0575,9.1054,1130088.0
2019-01-02 14:35:00,9.51,9.53,9.49,9.5,758812.0,9.1054,9.1245,9.0862,9.0958,758812.0
2019-01-02 14:40:00,9.51,9.51,9.41,9.44,1099844.0,9.1054,9.1054,9.0096,9.0383,1099844.0
2019-01-02 14:45:00,9.45,9.51,9.44,9.5,836220.0,9.0479,9.1054,9.0383,9.0958,836220.0
2019-01-02 14:50:00,9.5,9.51,9.46,9.46,550160.0,9.0958,9.1054,9.0575,9.0575,550160.0
2019-01-02 14:55:00,9.46,9.47,9.4,9.4,674140.0,9.0575,9.0671,9.0,9.0,674140.0
2019-01-02 15:00:00,9.4,9.44,9.36,9.37,1905304.0,9.0,9.0383,8.9617,8.9713,1905304.0
2019-01-02 15:05:00,9.37,9.37,9.31,9.32,1599636.0,8.9713,8.9713,8.9139,8.9234,1599636.0
2019-01-02 15:10:00,9.32,9.36,9.28,9.36,1627408.0,8.9234,8.9617,8.8851,8.9617,1627408.0
2019-01-02 15:15:00,9.35,9.36,9.27,9.3,1264920.0,8.9522,8.9617,8.8756,8.9043,1264920.0
2019-01-02 15:20:00,9.29,9.35,9.28,9.34,1134644.0,8.8947,8.9522,8.8851,8.9426,1134644.0
2019-01-02 15:25:00,9.34,9.37,9.28,9.3,1358996.0,8.9426,8.9713,8.8851,8.9043,1358996.0
2019-01-02 15:30:00,9.3,9.3,9.22,9.23,1951552.0,8.9043,8.9043,8.8277,8.8373,1951552.0
2019-01-02 15:35:00,9.24,9.3,9.22,9.24,1809412.0,8.8468,8.9043,8.8277,8.8468,1809412.0
2019-01-02 15:40:00,9.23,9.3,9.23,9.24,903976.0,8.8373,8.9043,8.8373,8.8468,903976.0
2019-01-02 15:45:00,9.24,9.33,9.24,9.29,1019424.0,8.8468,8.933,8.8468,8.8947,1019424.0
2019-01-02 15:50:00,9.29,9.37,9.28,9.34,1653036.0,8.8947,8.9713,8.8851,8.9426,1653036.0
2019-01-02 15:55:00,9.34,9.43,9.34,9.4,2669348.0,8.9426,9.0288,8.9426,9.0,2669348.0
2019-01-03 09:30:00,8.99,9.11,8.99,9.05,6076600.0,8.6075,8.7224,8.6075,8.6649,6076600.0
2019-01-03 09:35:00,9.05,9.06,8.91,8.93,3377116.0,8.6649,8.6745,8.5309,8.55,3377116.0
2019-01-03 09:40:00,8.93,9.04,8.9,8.97,2313560.0,8.55,8.6553,8.5213,8.5883,2313560.0
2019-01-03 09:45:00,8.98,8.98,8.86,8.86,2495968.0,8.5979,8.5979,8.483,8.483,2495968.0
2019-01-03 09:50:00,8.87,8.88,8.81,8.85,2164056.0,8.4926,8.5022,8.4351,8.4734,2164056.0
2019-01-03 09:55:00,8.85,8.9,8.82,8.87,2179548.0,8.4734,8.5213,8.4447,8.4926,2179548.0
2019-01-03 10:00:00,8.86,8.87,8.75,8.77,4827396.0,8.483,8.4926,8.3777,8.3968,4827396.0
2019-01-03 10:05:00,8.77,8.78,8.7,8.71,2406828.0,8.3968,8.4064,8.3298,8.3394,2406828.0
2019-01-03 10:10:00,8.7,8.74,8.65,8.66,3451188.0,8.3298,8.3681,8.2819,8.2915,3451188.0
2019-01-03 10:15:00,8.66,8.68,8.58,8.67,4275776.0,8.2915,8.3107,8.2149,8.3011,4275776.0
2019-01-03 10:20:00,8.67,8.76,8.64,8.74,3746188.0,8.3011,8.3873,8.2724,8.3681,3746188.0
2019-01-03 10:25:00,8.74,8.78,8.71,8.75,2448244.0,8.3681,8.4064,8.3394,8.3777,2448244.0
2019-01-03 10:30:00,8.74,8.75,8.63,8.65,2711564.0,8.3681,8.3777,8.2628,8.2819,2711564.0
2019-01-03 10:35:00,8.65,8.66,8.52,8.56,3467916.0,8.2819,8.2915,8.1575,8.1958,3467916.0
2019-01-03 10:40:00,8.57,8.6,8.51,8.54,2395452.0,8.2053,8.2341,8.1479,8.1766,2395452.0
2019-01-03 10:45:00,8.54,8.62,8.53,8.56,1946948.0,8.1766,8.2532,8.167,8.1958,1946948.0
2019-01-03 10:50:00,8.56,8.66,8.54,8.62,2654080.0,8.1958,8.2915,8.1766,8.2532,2654080.0
2019-01-03 10:55:00,8.62,8.7,8.62,8.7,2661104.0,8.2532,8.3298,8.2532,8.3298,2661104.0
2019-01-03 11:00:00,8.7,8.75,8.69,8.73,2185688.0,8.3298,8.3777,8.3202,8.3585,2185688.0
2019-01-03 11:05:00,8.74,8.74,8.67,8.68,2004456.0,8.3681,8.3681,8.3011,8.3107,2004456.0
2019-01-03 11:10:00,8.68,8.82,8.67,8.78,2942264.0,8.3107,8.4447,8.3011,8.4064,2942264.0
2019-01-03 11:15:00,8.78,8.82,8.78,8.79,2201488.0,8.4064,8.4447,8.4064,8.416,2201488.0
2019-01-03 11:20:00,8.79,8.87,8.78,8.83,2553596.0,8.416,8.4926,8.4064,8.4543,2553596.0
2019-01-03 11:25:00,8.83,8.84,8.75,8.76,2061516.0,8.4543,8.4639,8.3777,8.3873,2061516.0
2019-01-03 11:30:00,8.76,8.8,8.71,8.74,2689992.0,8.3873,8.4256,8.3394,8.3681,2689992.0
2019-01-03 11:35:00,8.76,8.94,8.76,8.92,4589428.0,8.3873,8.5596,8.3873,8.5405,4589428.0
2019-01-03 11:40:00,8.92,9.01,8.91,8.96,2851596.0,8.5405,8.6266,8.5309,8.5788,2851596.0
2019-01-03 11:45:00,8.96,8.99,8.93,8.95,1587784.0,8.5788,8.6075,8.55,8.5692,1587784.0
2019-01-03 11:50:00,8.95,8.99,8.87,8.88,2708424.0,8.5692,8.6075,8.4926,8.5022,2708424.0
2019-01-03 11:55:00,8.88,8.92,8.84,8.88,1554792.0,8.5022,8.5405,8.4639,8.5022,1554792.0
2019-01-03 12:00:00,8.88,8.92,8.82,8.84,1931624.0,8.5022,8.5405,8.4447,8.4639,1931624.0
2019-01-03 12:05:00,8.84,8.84,8.78,8.8,1528276.0,8.4639,8.4639,8.4064,8.4256,1528276.0
2019-01-03 12:10:00,8.8,8.89,8.79,8.85,1656592.0,8.4256,8.5117,8.416,8.4734,1656592.0
2019-01-03 12:15:00,8.86,8.89,8.75,8.78,1352384.0,8.483,8.5117,8.3777,8.4064,1352384.0
2019-01-03 12:20:00,8.78,8.83,8.75,8.81,749080.0,8.4064,8.4543,8.3777,8.4351,749080.0
2019-01-03 12:25:00,8.81,8.81,8.74,8.78,835968.0,8.4351,8.4351,8.3681,8.4064,835968.0
2019-01-03 12:30:00,8.78,8.85,8.77,8.84,1480768.0,8.4064,8.4734,8.3968,8.4639,1480768.0
2019-01-03 12:35:00,8.83,8.84,8.72,8.76,1038328.0,8.4543,8.4639,8.349,8.3873,1038328.0
2019-01-03 12:40:00,8.76,8.8,8.74,8.77,785584.0,8.3873,8.4256,8.3681,8.3968,785584.0
2019-01-03 12:45:00,8.77,8.84,8.77,8.81,620436.0,8.3968,8.4639,8.3968,8.4351,620436.0
2019-01-03 12:50:00,8.8,8.87,8.79,8.86,837744.0,8.4256,8.4926,8.416,8.483,837744.0
2019-01-03 12:55:00,8.86,8.88,8.82,8.85,902708.0,8.483,8.5022,8.4447,8.4734,902708.0
2019-01-03 13:00:00,8.84,8.85,8.75,8.77,988400.0,8.4639,8.4734,8.3777,8.3968,988400.0
2019-01-03 13:05:00,8.76,8.79,8.73,8.74,1046212.0,8.3873,8.416,8.3585,8.3681,1046212.0
2019-01-03 13:10:00,8.74,8.78,8.71,8.76,1303488.0,8.3681,8.4064,8.3394,8.3873,1303488.0
2019-01-03 13:15:00,8.76,8.76,8.61,8.63,2548120.0,8.3873,8.3873,8.2436,8.2628,2548120.0
2019-01-03 13:20:00,8.63,8.7,8.62,8.68,871808.0,8.2628,8.3298,8.2532,8.3107,871808.0
2019-01-03 13:25:00,8.68,8.7,8.64,8.68,728204.0,8.3107,8.3298,8.2724,8.3107,728204.0
2019-01-03 13:30:00,8.68,8.7,8.64,8.65,599836.0,8.3107,8.3298,8.2724,8.2819,599836.0
2019-01-03 13:35:00,8.65,8.72,8.61,8.72,1188556.0,8.2819,8.349,8.2436,8.349,1188556.0
2019-01-03 13:40:00,8.72,8.76,8.7,8.73,1254360.0,8.349,8.3873,8.3298,8.3585,1254360.0
2019-01-03 13:45:00,8.74,8.74,8.66,8.67,628652.0,8.3681,8.3681,8.2915,8.3011,628652.0
2019-01-03 13:50:00,8.67,8.67,8.59,8.6,1999668.0,8.3011,8.3011,8.2245,8.2341,1999668.0
2019-01-03 13:55:00,8.59,8.61,8.55,8.58,1090840.0,8.2245,8.2436,8.1862,8.2149,1090840.0
2019-01-03 14:00:00,8.58,8.62,8.55,8.58,1298908.0,8.2149,8.2532,8.1862,8.2149,1298908.0
2019-01-03 14:05:00,8.58,8.65,8.58,8.63,1006292.0,8.2149,8.2819,8.2149,8.2628,1006292.0
2019-01-03 14:10:00,8.63,8.67,8.61,8.62,849504.0,8.2628,8.3011,8.2436,8.2532,849504.0
2019-01-03 14:15:00,8.62,8.69,8.6,8.67,891876.0,8.2532,8.3202,8.2341,8.3011,891876.0
2019-01-03 14:20:00,8.67,8.68,8.64,8.66,702416.0,8.3011,8.3107,8.2724,8.2915,702416.0
2019-01-03 14:25:00,8.65,8.74,8.63,8.74,1774356.0,8.2819,8.3681,8.2628,8.3681,1774356.0
2019-01-03 14:30:00,8.73,8.78,8.69,8.72,2406380.0,8.3585,8.4064,8.3202,8.349,2406380.0
2019-01-03 14:35:00,8.72,8.73,8.65,8.68,1104396.0,8.349,8.3585,8.2819,8.3107,1104396.0
2019-01-03 14:40:00,8.68,8.7,8.62,8.63,1132276.0,8.3107,8.3298,8.2532,8.2628,1132276.0
2019-01-03 14:45:00,8.62,8.64,8.57,8.59,1307224.0,8.2532,8.2724,8.2053,8.2245,1307224.0
2019-01-03 14:50:00,8.59,8.62,8.57,8.58,1203036.0,8.2245,8.2532,8.2053,8.2149,1203036.0
2019-01-03 14:55:00,8.59,8.59,8.52,8.55,1940704.0,8.2245,8.2245,8.1575,8.1862,1940704.0
2019-01-03 15:00:00,8.55,8.57,8.52,8.53,801608.0,8.1862,8.2053,8.1575,8.167,801608.0
2019-01-03 15:05:00,8.54,8.58,8.52,8.53,907812.0,8.1766,8.2149,8.1575,8.167,907812.0
2019-01-03 15:10:00,8.52,8.54,8.46,8.46,2789208.0,8.1575,8.1766,8.1,8.1,2789208.0
2019-01-03 15:15:00,8.46,8.56,8.46,8.54,1430836.0,8.1,8.1958,8.1,8.1766,1430836.0
2019-01-03 15:20:00,8.54,8.57,8.49,8.5,1486892.0,8.1766,8.2053,8.1288,8.1383,1486892.0
2019-01-03 15:25:00,8.49,8.58,8.49,8.53,1209940.0,8.1288,8.2149,8.1288,8.167,1209940.0
2019-01-03 15:30:00,8.53,8.65,8.51,8.61,2170204.0,8.167,8.2819,8.1479,8.2436,2170204.0
2019-01-03 15:35:00,8.61,8.63,8.53,8.54,1550196.0,8.2436,8.2628,8.167,8.1766,1550196.0
2019-01-03 15:40:00,8.54,8.55,8.49,8.52,1511880.0,8.1766,8.1862,8.1288,8.1575,1511880.0
2019-01-03 15:45:00,8.52,8.56,8.51,8.52,1077764.0,8.1575,8.1958,8.1479,8.1575,1077764.0
2019-01-03 15:50:00,8.52,8.55,8.47,8.49,1976708.0,8.1575,8.1862,8.1096,8.1288,1976708.0
2019-01-03 15:55:00,8.5,8.52,8.41,8.45,3444904.0,8.1383,8.1575,8.0522,8.0905,3444904.0
2019-01-04 09:30:00,8.88,8.9,8.79,8.85,4835216.0,8.5022,8.5213,8.416,8.4734,4835216.0
2019-01-04 09:35:00,8.85,8.93,8.82,8.92,3103120.0,8.4734,8.55,8.4447,8.5405,3103120.0
2019-01-04 09:40:00,8.93,9.01,8.9,8.99,3848744.0,8.55,8.6266,8.5213,8.6075,3848744.0
2019-01-04 09:45:00,8.99,9.02,8.96,9.01,2327864.0,8.6075,8.6362,8.5788,8.6266,2327864.0
2019-01-04 09:50:00,9.01,9.03,8.98,8.99,2069060.0,8.6266,8.6458,8.5979,8.6075,2069060.0
2019-01-04 09:55:00,8.99,9.08,8.98,9.07,2000816.0,8.6075,8.6936,8.5979,8.6841,2000816.0
2019-01-04 10:00:00,9.07,9.11,9.07,9.09,3038868.0,8.6841,8.7224,8.6841,8.7032,3038868.0
2019-01-04 10:05:00,9.1,9.1,9.05,9.09,1387288.0,8.7128,8.7128,8.6649,8.7032,1387288.0
2019-01-04 10:10:00,9.09,9.1,9.03,9.03,1691476.0,8.7032,8.7128,8.6458,8.6458,1691476.0
2019-01-04 10:15:00,9.03,9.06,9.01,9.02,1811700.0,8.6458,8.6745,8.6266,8.6362,1811700.0
2019-01-04 10:20:00,9.01,9.24,8.96,9.22,6919148.0,8.6266,8.8468,8.5788,8.8277,6919148.0
2019-01-04 10:25:00,9.22,9.31,9.22,9.31,3393800.0,8.8277,8.9139,8.8277,8.9139,3393800.0
2019-01-04 10:30:00,9.31,9.35,9.26,9.26,3259588.0,8.9139,8.9522,8.866,8.866,3259588.0
2019-01-04 10:35:00,9.26,9.33,9.25,9.3,3582980.0,8.866,8.933,8.8564,8.9043,3582980.0
2019-01-04 10:40:00,9.3,9.31,9.24,9.26,1368168.0,8.9043,8.9139,8.8468,8.866,1368168.0
2019-01-04 10:45:00,9.26,9.33,9.26,9.29,3212852.0,8.866,8.933,8.866,8.8947,3212852.0
2019-01-04 10:50:00,9.29,9.36,9.29,9.3,2222580.0,8.8947,8.9617,8.8947,8.9043,2222580.0
2019-01-04 10:55:00,9.3,9.38,9.3,9.38,1453852.0,8.9043,8.9809,8.9043,8.9809,1453852.0
2019-01-04 11:00:00,9.38,9.46,9.35,9.45,2292992.0,8.9809,9.0575,8.9522,9.0479,2292992.0
2019-01-04 11:05:00,9.45,9.45,9.4,9.43,2137592.0,9.0479,9.0479,9.0,9.0288,2137592.0
2019-01-04 11:10:00,9.44,9.47,9.42,9.43,1926580.0,9.0383,9.0671,9.0192,9.0288,1926580.0
2019-01-04 11:15:00,9.43,9.44,9.37,9.44,2876496.0,9.0288,9.0383,8.9713,9.0383,2876496.0
2019-01-04 11:20:00,9.44,9.46,9.4,9.4,1302692.0,9.0383,9.0575,9.0,9.0,1302692.0
2019-01-04 11:25:00,9.4,9.43,9.38,9.42,1669312.0,9.0,9.0288,8.9809,9.0192,1669312.0
2019-01-04 11:30:00,9.42,9.45,9.36,9.44,1578844.0,9.0192,9.0479,8.9617,9.0383,1578844.0
2019-01-04 11:35:00,9.44,9.44,9.38,9.42,736328.0,9.0383,9.0383,8.9809,9.0192,736328.0
2019-01-04 11:40:00,9.42,9.44,9.4,9.42,611896.0,9.0192,9.0383,9.0,9.0192,611896.0
2019-01-04 11:45:00,9.42,9.46,9.42,9.43,852456.0,9.0192,9.0575,9.0192,9.0288,852456.0
2019-01-04 11:50:00,9.43,9.5,9.43,9.49,1986860.0,9.0288,9.0958,9.0288,9.0862,1986860.0
2019-01-04 11:55:00,9.49,9.49,9.44,9.46,2086464.0,9.0862,9.0862,9.0383,9.0575,2086464.0
2019-01-04 12:00:00,9.45,9.47,9.41,9.43,1166788.0,9.0479,9.0671,9.0096,9.0288,1166788.0
2019-01-04 12:05:00,9.43,9.47,9.41,9.46,1013684.0,9.0288,9.0671,9.0096,9.0575,1013684.0
2019-01-04 12:10:00,9.46,9.49,9.45,9.48,1045104.0,9.0575,9.0862,9.0479,9.0766,1045104.0
2019-01-04 12:15:00,9.48,9.56,9.47,9.55,1785560.0,9.0766,9.1532,9.0671,9.1436,1785560.0
2019-01-04 12:20:00,9.55,9.56,9.52,9.52,955768.0,9.1436,9.1532,9.1149,9.1149,955768.0
2019-01-04 12:25:00,9.52,9.54,9.51,9.52,865892.0,9.1149,9.1341,9.1054,9.1149,865892.0
2019-01-04 12:30:00,9.52,9.54,9.49,9.53,899944.0,9.1149,9.1341,9.0862,9.1245,899944.0
2019-01-04 12:35:00,9.53,9.55,9.52,9.54,531744.0,9.1245,9.1436,9.1149,9.1341,531744.0
2019-01-04 12:40:00,9.54,9.57,9.54,9.56,1503588.0,9.1341,9.1628,9.1341,9.1532,1503588.0
2019-01-04 12:45:00,9.56,9.59,9.54,9.59,865840.0,9.1532,9.1819,9.1341,9.1819,865840.0
2019-01-04 12:50:00,9.59,9.59,9.56,9.56,1097316.0,9.1819,9.1819,9.1532,9.1532,1097316.0
2019-01-04 12:55:00,9.56,9.6,9.56,9.57,947004.0,9.1532,9.1915,9.1532,9.1628,947004.0
2019-01-04 13:00:00,9.57,9.6,9.57,9.6,778792.0,9.1628,9.1915,9.1628,9.1915,778792.0
2019-01-04 13:05:00,9.6,9.65,9.6,9.65,1820500.0,9.1915,9.2394,9.1915,9.2394,1820500.0
2019-01-04 13:10:00,9.65,9.65,9.63,9.63,1420632.0,9.2394,9.2394,9.2202,9.2202,1420632.0
2019-01-04 13:15:00,9.63,9.65,9.61,9.63,1195752.0,9.2202,9.2394,9.2011,9.2202,1195752.0
2019-01-04 13:20:00,9.63,9.65,9.61,9.61,850844.0,9.2202,9.2394,9.2011,9.2011,850844.0
2019-01-04 13:25:00,9.61,9.65,9.61,9.64,465188.0,9.2011,9.2394,9.2011,9.2298,465188.0
2019-01-04 13:30:00,9.64,9.69,9.64,9.66,1646468.0,9.2298,9.2777,9.2298,9.249,1646468.0
2019-01-04 13:35:00,9.66,9.66,9.62,9.62,643088.0,9.249,9.249,9.2107,9.2107,643088.0
2019-01-04 13:40:00,9.62,9.63,9.57,9.57,2025436.0,9.2107,9.2202,9.1628,9.1628,2025436.0
2019-01-04 13:45:00,9.57,9.63,9.55,9.62,1451928.0,9.1628,9.2202,9.1436,9.2107,1451928.0
2019-01-04 13:50:00,9.62,9.63,9.59,9.6,1182576.0,9.2107,9.2202,9.1819,9.1915,1182576.0
2019-01-04 13:55:00,9.6,9.61,9.56,9.59,1098964.0,9.1915,9.2011,9.1532,9.1819,1098964.0
2019-01-04 14:00:00,9.59,9.6,9.56,9.59,900220.0,9.1819,9.1915,9.1532,9.1819,900220.0
2019-01-04 14:05:00,9.59,9.59,9.53,9.55,980944.0,9.1819,9.1819,9.1245,9.1436,980944.0
2019-01-04 14:10:00,9.56,9.59,9.56,9.58,770092.0,9.1532,9.1819,9.1532,9.1724,770092.0
2019-01-04 14:15:00,9.59,9.62,9.56,9.6,1183020.0,9.1819,9.2107,9.1532,9.1915,1183020.0
2019-01-04 14:20:00,9.61,9.65,9.59,9.64,624404.0,9.2011,9.2394,9.1819,9.2298,624404.0
2019-01-04 14:25:00,9.64,9.65,9.62,9.63,1177524.0,9.2298,9.2394,9.2107,9.2202,1177524.0
2019-01-04 14:30:00,9.63,9.64,9.61,9.63,454812.0,9.2202,9.2298,9.2011,9.2202,454812.0
2019-01-04 14:35:00,9.63,9.65,9.62,9.63,981252.0,9.2202,9.2394,9.2107,9.2202,981252.0
2019-01-04 14:40:00,9.63,9.65,9.61,9.62,551032.0,9.2202,9.2394,9.2011,9.2107,551032.0
2019-01-04 14:45:00,9.62,9.63,9.53,9.56,1538740.0,9.2107,9.2202,9.1245,9.1532,1538740.0
2019-01-04 14:50:00,9.56,9.57,9.54,9.55,482080.0,9.1532,9.1628,9.1341,9.1436,482080.0
2019-01-04 14:55:00,9.54,9.55,9.49,9.5,1551508.0,9.1341,9.1436,9.0862,9.0958,1551508.0
2019-01-04 15:00:00,9.5,9.56,9.49,9.56,764564.0,9.0958,9.1532,9.0862,9.1532,764564.0
2019-01-04 15:05:00,9.56,9.58,9.53,9.53,1121036.0,9.1532,9.1724,9.1245,9.1245,1121036.0
2019-01-04 15:10:00,9.53,9.57,9.52,9.56,544560.0,9.1245,9.1628,9.1149,9.1532,544560.0
2019-01-04 15:15:00,9.56,9.6,9.55,9.57,669680.0,9.1532,9.1915,9.1436,9.1628,669680.0
2019-01-04 15:20:00,9.57,9.58,9.5,9.5,780128.0,9.1628,9.1724,9.0958,9.0958,780128.0
2019-01-04 15:25:00,9.5,9.53,9.47,9.49,1185180.0,9.0958,9.1245,9.0671,9.0862,1185180.0
2019-01-04 15:30:00,9.49,9.54,9.47,9.53,1653956.0,9.0862,9.1341,9.0671,9.1245,1653956.0
2019-01-04 15:35:00,9.53,9.54,9.49,9.49,778900.0,9.1245,9.1341,9.0862,9.0862,778900.0
2019-01-04 15:40:00,9.5,9.55,9.49,9.54,912980.0,9.0958,9.1436,9.0862,9.1341,912980.0
2019-01-04 15:45:00,9.54,9.58,9.54,9.55,1472168.0,9.1341,9.1724,9.1341,9.1436,1472168.0
2019-01-04 15:50:00,9.55,9.57,9.53,9.53,1794608.0,9.1436,9.1628,9.1245,9.1245,1794608.0
2019-01-04 15:55:00,9.53,9.59,9.53,9.59,3052036.0,9.1245,9.1819,9.1245,9.1819,3052036.0
2019-01-07 09:30:00,9.62,9.69,9.56,9.64,4901816.0,9.2107,9.2777,9.1532,9.2298,4901816.0
2019-01-07 09:35:00,9.64,9.64,9.54,9.59,3728880.0,9.2298,9.2298,9.1341,9.1819,3728880.0
2019-01-07 09:40:00,9.59,9.67,9.58,9.65,2259688.0,9.1819,9.2585,9.1724,9.2394,2259688.0
2019-01-07 09:45:00,9.65,9.71,9.63,9.66,2243760.0,9.2394,9.2968,9.2202,9.249,2243760.0
2019-01-07 09:50:00,9.66,9.68,9.53,9.55,2104452.0,9.249,9.2681,9.1245,9.1436,2104452.0
2019-01-07 09:55:00,9.55,9.65,9.54,9.63,1550672.0,9.1436,9.2394,9.1341,9.2202,1550672.0
2019-01-07 10:00:00,9.63,9.68,9.58,9.67,1921036.0,9.2202,9.2681,9.1724,9.2585,1921036.0
2019-01-07 10:05:00,9.67,9.69,9.61,9.62,1884548.0,9.2585,9.2777,9.2011,9.2107,1884548.0
2019-01-07 10:10:00,9.63,9.63,9.56,9.58,1134060.0,9.2202,9.2202,9.1532,9.1724,1134060.0
2019-01-07 10:15:00,9.58,9.63,9.55,9.6,1205256.0,9.1724,9.2202,9.1436,9.1915,1205256.0
2019-01-07 10:20:00,9.6,9.65,9.55,9.63,1266484.0,9.1915,9.2394,9.1436,9.2202,1266484.0
2019-01-07 10:25:00,9.64,9.69,9.62,9.67,1223956.0,9.2298,9.2777,9.2107,9.2585,1223956.0
2019-01-07 10:30:00,9.67,9.78,9.67,9.78,2433440.0,9.2585,9.3639,9.2585,9.3639,2433440.0
2019-01-07 10:35:00,9.78,9.79,9.72,9.74,2316320.0,9.3639,9.3734,9.3064,9.3256,2316320.0
2019-01-07 10:40:00,9.74,9.79,9.72,9.74,2410688.0,9.3256,9.3734,9.3064,9.3256,2410688.0
2019-01-07 10:45:00,9.74,9.78,9.72,9.76,1066912.0,9.3256,9.3639,9.3064,9.3447,1066912.0
2019-01-07 10:50:00,9.77,9.81,9.75,9.79,1476912.0,9.3543,9.3926,9.3351,9.3734,1476912.0
2019-01-07 10:55:00,9.79,9.8,9.76,9.78,1290104.0,9.3734,9.383,9.3447,9.3639,1290104.0
2019-01-07 11:00:00,9.78,9.81,9.75,9.79,1507436.0,9.3639,9.3926,9.3351,9.3734,1507436.0
2019-01-07 11:05:00,9.79,9.81,9.75,9.78,1193096.0,9.3734,9.3926,9.3351,9.3639,1193096.0
2019-01-07 11:10:00,9.78,9.81,9.76,9.77,737660.0,9.3639,9.3926,9.3447,9.3543,737660.0
2019-01-07 11:15:00,9.77,9.8,9.76,9.77,1015456.0,9.3543,9.383,9.3447,9.3543,1015456.0
2019-01-07 11:20:00,9.77,9.78,9.74,9.75,580124.0,9.3543,9.3639,9.3256,9.3351,580124.0
2019-01-07 11:25:00,9.75,9.75,9.71,9.73,860576.0,9.3351,9.3351,9.2968,9.316,860576.0
2019-01-07 11:30:00,9.74,9.79,9.72,9.79,740564.0,9.3256,9.3734,9.3064,9.3734,740564.0
2019-01-07 11:35:00,9.79,9.85,9.78,9.84,1762208.0,9.3734,9.4309,9.3639,9.4213,1762208.0
2019-01-07 11:40:00,9.84,9.87,9.82,9.87,1281164.0,9.4213,9.45,9.4022,9.45,1281164.0
2019-01-07 11:45:00,9.86,9.96,9.86,9.94,2110160.0,9.4405,9.5362,9.4405,9.5171,2110160.0
2019-01-07 11:50:00,9.94,9.96,9.92,9.94,1327428.0,9.5171,9.5362,9.4979,9.5171,1327428.0
2019-01-07 11:55:00,9.94,9.97,9.94,9.96,1813640.0,9.5171,9.5458,9.5171,9.5362,1813640.0
2019-01-07 12:00:00,9.96,9.98,9.91,9.92,1621792.0,9.5362,9.5554,9.4883,9.4979,1621792.0
2019-01-07 12:05:00,9.92,9.94,9.9,9.91,1035392.0,9.4979,9.5171,9.4788,9.4883,1035392.0
2019-01-07 12:10:00,9.91,9.93,9.9,9.93,710220.0,9.4883,9.5075,9.4788,9.5075,710220.0
2019-01-07 12:15:00,9.92,9.94,9.91,9.93,789828.0,9.4979,9.5171,9.4883,9.5075,789828.0
2019-01-07 12:20:00,9.92,9.96,9.91,9.96,796664.0,9.4979,9.5362,9.4883,9.5362,796664.0
2019-01-07 12:25:00,9.96,9.99,9.95,9.97,1010608.0,9.5362,9.5649,9.5266,9.5458,1010608.0
2019-01-07 12:30:00,9.97,9.99,9.94,9.99,846092.0,9.5458,9.5649,9.5171,9.5649,846092.0
2019-01-07 12:35:00,9.99,9.99,9.97,9.99,744744.0,9.5649,9.5649,9.5458,9.5649,744744.0
2019-01-07 12:40:00,9.99,10.0,9.97,9.97,1039780.0,9.5649,9.5745,9.5458,9.5458,1039780.0
2019-01-07 12:45:00,9.97,10.0,9.97,9.97,914400.0,9.5458,9.5745,9.5458,9.5458,914400.0
2019-01-07 12:50:00,9.98,9.98,9.94,9.97,1032108.0,9.5554,9.5554,9.5171,9.5458,1032108.0
2019-01-07 12:55:00,9.97,10.01,9.96,9.98,923432.0,9.5458,9.5841,9.5362,9.5554,923432.0
2019-01-07 13:00:00,9.98,10.03,9.98,10.01,1172928.0,9.5554,9.6032,9.5554,9.5841,1172928.0
2019-01-07 13:05:00,10.02,10.02,9.98,10.01,583176.0,9.5937,9.5937,9.5554,9.5841,583176.0
2019-01-07 13:10:00,10.01,10.04,10.01,10.01,1059656.0,9.5841,9.6128,9.5841,9.5841,1059656.0
2019-01-07 13:15:00,10.01,10.02,9.99,10.02,724184.0,9.5841,9.5937,9.5649,9.5937,724184.0
2019-01-07 13:20:00,10.01,10.02,9.97,9.98,1100572.0,9.5841,9.5937,9.5458,9.5554,1100572.0
2019-01-07 13:25:00,9.98,10.0,9.97,9.99,634464.0,9.5554,9.5745,9.5458,9.5649,634464.0
2019-01-07 13:30:00,9.99,10.01,9.96,10.01,1010692.0,9.5649,9.5841,9.5362,9.5841,1010692.0
2019-01-07 13:35:00,10.01,10.01,9.98,9.99,805468.0,9.5841,9.5841,9.5554,9.5649,805468.0
2019-01-07 13:40:00,9.99,10.02,9.98,10.01,534012.0,9.5649,9.5937,9.5554,9.5841,534012.0
2019-01-07 13:45:00,10.01,10.01,9.92,9.92,1723956.0,9.5841,9.5841,9.4979,9.4979,1723956.0
2019-01-07 13:50:00,9.92,9.94,9.89,9.93,893624.0,9.4979,9.5171,9.4692,9.5075,893624.0
2019-01-07 13:55:00,9.93,9.95,9.9,9.92,597684.0,9.5075,9.5266,9.4788,9.4979,597684.0
2019-01-07 14:00:00,9.92,9.96,9.9,9.95,998388.0,9.4979,9.5362,9.4788,9.5266,998388.0
2019-01-07 14:05:00,9.95,9.95,9.89,9.91,670712.0,9.5266,9.5266,9.4692,9.4883,670712.0
2019-01-07 14:10:00,9.91,9.91,9.87,9.9,1622140.0,9.4883,9.4883,9.45,9.4788,1622140.0
2019-01-07 14:15:00,9.91,9.93,9.88,9.91,737480.0,9.4883,9.5075,9.4596,9.4883,737480.0
2019-01-07 14:20:00,9.91,9.93,9.89,9.89,488076.0,9.4883,9.5075,9.4692,9.4692,488076.0
2019-01-07 14:25:00,9.89,9.9,9.87,9.87,671292.0,9.4692,9.4788,9.45,9.45,671292.0
2019-01-07 14:30:00,9.87,9.9,9.85,9.88,1256444.0,9.45,9.4788,9.4309,9.4596,1256444.0
2019-01-07 14:35:00,9.87,9.88,9.85,9.86,610820.0,9.45,9.4596,9.4309,9.4405,610820.0
2019-01-07 14:40:00,9.86,9.89,9.83,9.86,927188.0,9.4405,9.4692,9.4117,9.4405,927188.0
2019-01-07 14:45:00,9.87,9.88,9.84,9.88,736716.0,9.45,9.4596,9.4213,9.4596,736716.0
2019-01-07 14:50:00,9.87,9.88,9.82,9.84,626856.0,9.45,9.4596,9.4022,9.4213,626856.0
2019-01-07 14:55:00,9.83,9.83,9.8,9.82,1071772.0,9.4117,9.4117,9.383,9.4022,1071772.0
2019-01-07 15:00:00,9.81,9.89,9.81,9.89,1594920.0,9.3926,9.4692,9.3926,9.4692,1594920.0
2019-01-07 15:05:00,9.89,9.9,9.88,9.9,879864.0,9.4692,9.4788,9.4596,9.4788,879864.0
2019-01-07 15:10:00,9.9,9.93,9.87,9.92,1472968.0,9.4788,9.5075,9.45,9.4979,1472968.0
2019-01-07 15:15:00,9.92,9.96,9.92,9.96,1001332.0,9.4979,9.5362,9.4979,9.5362,1001332.0
2019-01-07 15:20:00,9.95,9.95,9.92,9.94,937352.0,9.5266,9.5266,9.4979,9.5171,937352.0
2019-01-07 15:25:00,9.94,9.97,9.93,9.94,716384.0,9.5171,9.5458,9.5075,9.5171,716384.0
2019-01-07 15:30:00,9.95,9.96,9.87,9.91,1163848.0,9.5266,9.5362,9.45,9.4883,1163848.0
2019-01-07 15:35:00,9.9,9.95,9.89,9.92,1079928.0,9.4788,9.5266,9.4692,9.4979,1079928.0
2019-01-07 15:40:00,9.92,9.93,9.89,9.92,620200.0,9.4979,9.5075,9.4692,9.4979,620200.0
2019-01-07 15:45:00,9.92,9.96,9.92,9.94,1045720.0,9.4979,9.5362,9.4979,9.5171,1045720.0
2019-01-07 15:50:00,9.94,9.94,9.89,9.9,744876.0,9.5171,9.5171,9.4692,9.4788,744876.0
2019-01-07 15:55:00,9.9,9.94,9.87,9.88,1725228.0,9.4788,9.5171,9.45,9.4596,1725228.0
2019-01-08 09:30:00,10.17,10.26,10.16,10.26,7483140.0,9.7373,9.8234,9.7277,9.8234,7483140.0
2019-01-08 09:35:00,10.26,10.28,10.2,10.2,5731540.0,9.8234,9.8426,9.766,9.766,5731540.0
2019-01-08 09:40:00,10.2,10.27,10.18,10.24,2342728.0,9.766,9.833,9.7468,9.8043,2342728.0
2019-01-08 09:45:00,10.24,10.24,10.11,10.14,3265044.0,9.8043,9.8043,9.6798,9.7085,3265044.0
2019-01-08 09:50:00,10.14,10.15,10.08,10.1,1689404.0,9.7085,9.7181,9.6511,9.6702,1689404.0
2019-01-08 09:55:00,10.1,10.13,10.04,10.07,2296012.0,9.6702,9.699,9.6128,9.6415,2296012.0
2019-01-08 10:00:00,10.07,10.11,10.06,10.1,1470384.0,9.6415,9.6798,9.6319,9.6702,1470384.0
2019-01-08 10:05:00,10.1,10.14,10.1,10.12,1214204.0,9.6702,9.7085,9.6702,9.6894,1214204.0
2019-01-08 10:10:00,10.12,10.13,9.99,10.01,2100504.0,9.6894,9.699,9.5649,9.5841,2100504.0
2019-01-08 10:15:00,10.0,10.02,9.92,9.92,2615836.0,9.5745,9.5937,9.4979,9.4979,2615836.0
2019-01-08 10:20:00,9.92,9.97,9.92,9.94,1633480.0,9.4979,9.5458,9.4979,9.5171,1633480.0
2019-01-08 10:25:00,9.94,9.99,9.94,9.96,1885504.0,9.5171,9.5649,9.5171,9.5362,1885504.0
2019-01-08 10:30:00,9.97,10.0,9.88,9.9,2786164.0,9.5458,9.5745,9.4596,9.4788,2786164.0
2019-01-08 10:35:00,9.9,9.93,9.87,9.93,2011092.0,9.4788,9.5075,9.45,9.5075,2011092.0
2019-01-08 10:40:00,9.93,9.94,9.84,9.85,1272288.0,9.5075,9.5171,9.4213,9.4309,1272288.0
2019-01-08 10:45:00,9.85,9.85,9.81,9.83,1738244.0,9.4309,9.4309,9.3926,9.4117,1738244.0
2019-01-08 10:50:00,9.84,9.84,9.72,9.76,2523780.0,9.4213,9.4213,9.3064,9.3447,2523780.0
2019-01-08 10:55:00,9.76,9.81,9.75,9.8,1286276.0,9.3447,9.3926,9.3351,9.383,1286276.0
2019-01-08 11:00:00,9.81,9.9,9.79,9.9,1998212.0,9.3926,9.4788,9.3734,9.4788,1998212.0
2019-01-08 11:05:00,9.9,9.96,9.87,9.94,1844592.0,9.4788,9.5362,9.45,9.5171,1844592.0
2019-01-08 11:10:00,9.94,9.94,9.89,9.9,1358748.0,9.5171,9.5171,9.4692,9.4788,1358748.0
2019-01-08 11:15:00,9.9,9.96,9.88,9.96,750524.0,9.4788,9.5362,9.4596,9.5362,750524.0
2019-01-08 11:20:00,9.96,9.97,9.92,9.96,635824.0,9.5362,9.5458,9.4979,9.5362,635824.0
2019-01-08 11:25:00,9.95,9.97,9.89,9.9,951032.0,9.5266,9.5458,9.4692,9.4788,951032.0
2019-01-08 11:30:00,9.9,9.9,9.83,9.84,948416.0,9.4788,9.4788,9.4117,9.4213,948416.0
2019-01-08 11:35:00,9.84,9.88,9.83,9.88,726788.0,9.4213,9.4596,9.4117,9.4596,726788.0
2019-01-08 11:40:00,9.88,9.92,9.87,9.89,677768.0,9.4596,9.4979,9.45,9.4692,677768.0
2019-01-08 11:45:00,9.89,9.94,9.88,9.94,709868.0,9.4692,9.5171,9.4596,9.5171,709868.0
2019-01-08 11:50:00,9.94,9.96,9.9,9.93,416692.0,9.5171,9.5362,9.4788,9.5075,416692.0
2019-01-08 11:55:00,9.94,9.98,9.94,9.97,1707200.0,9.5171,9.5554,9.5171,9.5458,1707200.0
2019-01-08 12:00:00,9.97,10.01,9.95,10.01,1528772.0,9.5458,9.5841,9.5266,9.5841,1528772.0
2019-01-08 12:05:00,10.01,10.01,9.97,9.99,879472.0,9.5841,9.5841,9.5458,9.5649,879472.0
2019-01-08 12:10:00,9.99,10.0,9.95,9.99,664624.0,9.5649,9.5745,9.5266,9.5649,664624.0
2019-01-08 12:15:00,9.99,10.06,9.99,10.05,1371384.0,9.5649,9.6319,9.5649,9.6224,1371384.0
2019-01-08 12:20:00,10.05,10.06,10.03,10.06,815040.0,9.6224,9.6319,9.6032,9.6319,815040.0
2019-01-08 12:25:00,10.06,10.09,10.05,10.06,861368.0,9.6319,9.6607,9.6224,9.6319,861368.0
2019-01-08 12:30:00,10.06,10.08,10.04,10.05,758376.0,9.6319,9.6511,9.6128,9.6224,758376.0
2019-01-08 12:35:00,10.05,10.05,10.0,10.01,1331932.0,9.6224,9.6224,9.5745,9.5841,1331932.0
2019-01-08 12:40:00,10.01,10.05,10.01,10.04,812824.0,9.5841,9.6224,9.5841,9.6128,812824.0
2019-01-08 12:45:00,10.04,10.06,9.96,9.96,1117280.0,9.6128,9.6319,9.5362,9.5362,1117280.0
2019-01-08 12:50:00,9.95,9.97,9.93,9.97,806028.0,9.5266,9.5458,9.5075,9.5458,806028.0
2019-01-08 12:55:00,9.97,9.99,9.93,9.98,570260.0,9.5458,9.5649,9.5075,9.5554,570260.0
2019-01-08 13:00:00,9.98,10.03,9.94,10.01,678284.0,9.5554,9.6032,9.5171,9.5841,678284.0
2019-01-08 13:05:00,10.02,10.03,10.01,10.01,447116.0,9.5937,9.6032,9.5841,9.5841,447116.0
2019-01-08 13:10:00,10.01,10.07,10.01,10.05,620272.0,9.5841,9.6415,9.5841,9.6224,620272.0
2019-01-08 13:15:00,10.05,10.07,10.03,10.03,640788.0,9.6224,9.6415,9.6032,9.6032,640788.0
2019-01-08 13:20:00,10.03,10.08,10.03,10.05,624516.0,9.6032,9.6511,9.6032,9.6224,624516.0
2019-01-08 13:25:00,10.05,10.07,10.04,10.06,327456.0,9.6224,9.6415,9.6128,9.6319,327456.0
2019-01-08 13:30:00,10.06,10.09,10.05,10.08,552012.0,9.6319,9.6607,9.6224,9.6511,552012.0
2019-01-08 13:35:00,10.08,10.09,10.06,10.06,266292.0,9.6511,9.6607,9.6319,9.6319,266292.0
2019-01-08 13:40:00,10.07,10.07,10.04,10.05,356412.0,9.6415,9.6415,9.6128,9.6224,356412.0
2019-01-08 13:45:00,10.05,10.07,10.0,10.06,596996.0,9.6224,9.6415,9.5745,9.6319,596996.0
2019-01-08 13:50:00,10.07,10.16,10.07,10.15,1788320.0,9.6415,9.7277,9.6415,9.7181,1788320.0
2019-01-08 13:55:00,10.15,10.16,10.13,10.13,859300.0,9.7181,9.7277,9.699,9.699,859300.0
2019-01-08 14:00:00,10.13,10.15,10.11,10.12,1082240.0,9.699,9.7181,9.6798,9.6894,1082240.0
2019-01-08 14:05:00,10.13,10.15,10.11,10.13,719652.0,9.699,9.7181,9.6798,9.699,719652.0
2019-01-08 14:10:00,10.14,10.16,10.13,10.16,469732.0,9.7085,9.7277,9.699,9.7277,469732.0
2019-01-08 14:15:00,10.17,10.18,10.14,10.15,561856.0,9.7373,9.7468,9.7085,9.7181,561856.0
2019-01-08 14:20:00,10.15,10.16,10.1,10.11,792944.0,9.7181,9.7277,9.6702,9.6798,792944.0
2019-01-08 14:25:00,10.11,10.13,10.09,10.12,397416.0,9.6798,9.699,9.6607,9.6894,397416.0
2019-01-08 14:30:00,10.12,10.15,10.1,10.14,328708.0,9.6894,9.7181,9.6702,9.7085,328708.0
2019-01-08 14:35:00,10.14,10.15,10.11,10.15,422896.0,9.7085,9.7181,9.6798,9.7181,422896.0
2019-01-08 14:40:00,10.15,10.17,10.14,10.16,540612.0,9.7181,9.7373,9.7085,9.7277,540612.0
2019-01-08 14:45:00,10.16,10.19,10.13,10.18,613340.0,9.7277,9.7564,9.699,9.7468,613340.0
2019-01-08 14:50:00,10.18,10.18,10.14,10.17,510280.0,9.7468,9.7468,9.7085,9.7373,510280.0
2019-01-08 14:55:00,10.17,10.17,10.12,10.14,422732.0,9.7373,9.7373,9.6894,9.7085,422732.0
2019-01-08 15:00:00,10.13,10.15,10.11,10.12,1146704.0,9.699,9.7181,9.6798,9.6894,1146704.0
2019-01-08 15:05:00,10.13,10.14,10.08,10.12,934512.0,9.699,9.7085,9.6511,9.6894,934512.0
2019-01-08 15:10:00,10.12,10.16,10.11,10.15,697148.0,9.6894,9.7277,9.6798,9.7181,697148.0
2019-01-08 15:15:00,10.15,10.17,10.13,10.16,722624.0,9.7181,9.7373,9.699,9.7277,722624.0
2019-01-08 15:20:00,10.16,10.17,10.13,10.17,846924.0,9.7277,9.7373,9.699,9.7373,846924.0
2019-01-08 15:25:00,10.17,10.18,10.15,10.18,1064464.0,9.7373,9.7468,9.7181,9.7468,1064464.0
2019-01-08 15:30:00,10.18,10.2,10.17,10.19,970976.0,9.7468,9.766,9.7373,9.7564,970976.0
2019-01-08 15:35:00,10.19,10.2,10.18,10.19,781072.0,9.7564,9.766,9.7468,9.7564,781072.0
2019-01-08 15:40:00,10.19,10.19,10.13,10.15,959568.0,9.7564,9.7564,9.699,9.7181,959568.0
2019-01-08 15:45:00,10.16,10.18,10.14,10.15,866916.0,9.7277,9.7468,9.7085,9.7181,866916.0
2019-01-08 15:50:00,10.15,10.17,10.13,10.17,1364252.0,9.7181,9.7373,9.699,9.7373,1364252.0
2019-01-08 15:55:00,10.17,10.18,10.14,10.17,1646700.0,9.7373,9.7468,9.7085,9.7373,1646700.0
2019-01-09 09:30:00,10.27,10.3,10.19,10.28,3563500.0,9.833,9.8617,9.7564,9.8426,3563500.0
2019-01-09 09:35:00,10.28,10.36,10.27,10.34,3241220.0,9.8426,9.9192,9.833,9.9,3241220.0
2019-01-09 09:40:00,10.35,10.35,10.29,10.31,1681420.0,9.9096,9.9096,9.8522,9.8713,1681420.0
2019-01-09 09:45:00,10.31,10.34,10.22,10.27,2060512.0,9.8713,9.9,9.7851,9.833,2060512.0
2019-01-09 09:50:00,10.27,10.4,10.27,10.38,2851840.0,9.833,9.9575,9.833,9.9383,2851840.0
2019-01-09 09:55:00,10.39,10.4,10.34,10.37,1621872.0,9.9479,9.9575,9.9,9.9288,1621872.0
2019-01-09 10:00:00,10.37,10.4,10.32,10.36,1530272.0,9.9288,9.9575,9.8809,9.9192,1530272.0
2019-01-09 10:05:00,10.37,10.38,10.27,10.34,1671496.0,9.9288,9.9383,9.833,9.9,1671496.0
2019-01-09 10:10:00,10.34,10.37,10.28,10.29,1216556.0,9.9,9.9288,9.8426,9.8522,1216556.0
2019-01-09 10:15:00,10.28,10.34,10.27,10.33,1145764.0,9.8426,9.9,9.833,9.8905,1145764.0
2019-01-09 10:20:00,10.33,10.38,10.33,10.38,1824544.0,9.8905,9.9383,9.8905,9.9383,1824544.0
2019-01-09 10:25:00,10.38,10.39,10.33,10.37,1386776.0,9.9383,9.9479,9.8905,9.9288,1386776.0
2019-01-09 10:30:00,10.36,10.37,10.23,10.24,1987312.0,9.9192,9.9288,9.7947,9.8043,1987312.0
2019-01-09 10:35:00,10.24,10.31,10.23,10.29,1419284.0,9.8043,9.8713,9.7947,9.8522,1419284.0
2019-01-09 10:40:00,10.29,10.3,10.18,10.19,1585432.0,9.8522,9.8617,9.7468,9.7564,1585432.0
2019-01-09 10:45:00,10.19,10.23,10.15,10.22,1270836.0,9.7564,9.7947,9.7181,9.7851,1270836.0
2019-01-09 10:50:00,10.22,10.28,10.21,10.25,1414952.0,9.7851,9.8426,9.7756,9.8139,1414952.0
2019-01-09 10:55:00,10.25,10.27,10.22,10.26,994732.0,9.8139,9.833,9.7851,9.8234,994732.0
2019-01-09 11:00:00,10.26,10.35,10.24,10.33,1572808.0,9.8234,9.9096,9.8043,9.8905,1572808.0
2019-01-09 11:05:00,10.34,10.35,10.31,10.33,1326684.0,9.9,9.9096,9.8713,9.8905,1326684.0
2019-01-09 11:10:00,10.33,10.38,10.29,10.34,1068044.0,9.8905,9.9383,9.8522,9.9,1068044.0
2019-01-09 11:15:00,10.34,10.36,10.3,10.35,1021080.0,9.9,9.9192,9.8617,9.9096,1021080.0
2019-01-09 11:20:00,10.35,10.4,10.32,10.37,1443836.0,9.9096,9.9575,9.8809,9.9288,1443836.0
2019-01-09 11:25:00,10.37,10.39,10.36,10.38,792632.0,9.9288,9.9479,9.9192,9.9383,792632.0
2019-01-09 11:30:00,10.38,10.38,10.34,10.36,824532.0,9.9383,9.9383,9.9,9.9192,824532.0
2019-01-09 11:35:00,10.36,10.38,10.32,10.34,398916.0,9.9192,9.9383,9.8809,9.9,398916.0
2019-01-09 11:40:00,10.34,10.36,10.32,10.34,321576.0,9.9,9.9192,9.8809,9.9,321576.0
2019-01-09 11:45:00,10.34,10.4,10.33,10.39,1082568.0,9.9,9.9575,9.8905,9.9479,1082568.0
2019-01-09 11:50:00,10.4,10.46,10.38,10.45,2035392.0,9.9575,10.0149,9.9383,10.0054,2035392.0
2019-01-09 11:55:00,10.45,10.46,10.4,10.41,920788.0,10.0054,10.0149,9.9575,9.9671,920788.0
2019-01-09 12:00:00,10.41,10.44,10.41,10.43,524956.0,9.9671,9.9958,9.9671,9.9862,524956.0
2019-01-09 12:05:00,10.43,10.44,10.39,10.41,944896.0,9.9862,9.9958,9.9479,9.9671,944896.0
2019-01-09 12:10:00,10.41,10.42,10.39,10.42,421164.0,9.9671,9.9766,9.9479,9.9766,421164.0
2019-01-09 12:15:00,10.42,10.44,10.41,10.43,565540.0,9.9766,9.9958,9.9671,9.9862,565540.0
2019-01-09 12:20:00,10.43,10.44,10.41,10.43,624888.0,9.9862,9.9958,9.9671,9.9862,624888.0
2019-01-09 12:25:00,10.43,10.46,10.42,10.44,729844.0,9.9862,10.0149,9.9766,9.9958,729844.0
2019-01-09 12:30:00,10.44,10.47,10.43,10.47,938688.0,9.9958,10.0245,9.9862,10.0245,938688.0
2019-01-09 12:35:00,10.47,10.49,10.44,10.45,1080768.0,10.0245,10.0437,9.9958,10.0054,1080768.0
2019-01-09 12:40:00,10.45,10.45,10.43,10.44,571884.0,10.0054,10.0054,9.9862,9.9958,571884.0
2019-01-09 12:45:00,10.44,10.49,10.43,10.47,782272.0,9.9958,10.0437,9.9862,10.0245,782272.0
2019-01-09 12:50:00,10.47,10.49,10.47,10.47,627872.0,10.0245,10.0437,10.0245,10.0245,627872.0
2019-01-09 12:55:00,10.47,10.49,10.46,10.48,580628.0,10.0245,10.0437,10.0149,10.0341,580628.0
2019-01-09 13:00:00,10.48,10.49,10.45,10.46,627440.0,10.0341,10.0437,10.0054,10.0149,627440.0
2019-01-09 13:05:00,10.46,10.46,10.43,10.46,563784.0,10.0149,10.0149,9.9862,10.0149,563784.0
2019-01-09 13:10:00,10.46,10.46,10.44,10.46,313756.0,10.0149,10.0149,9.9958,10.0149,313756.0
2019-01-09 13:15:00,10.46,10.49,10.45,10.48,496276.0,10.0149,10.0437,10.0054,10.0341,496276.0
2019-01-09 13:20:00,10.48,10.49,10.47,10.49,340312.0,10.0341,10.0437,10.0245,10.0437,340312.0
2019-01-09 13:25:00,10.49,10.49,10.47,10.47,238172.0,10.0437,10.0437,10.0245,10.0245,238172.0
2019-01-09 13:30:00,10.47,10.49,10.46,10.46,347752.0,10.0245,10.0437,10.0149,10.0149,347752.0
2019-01-09 13:35:00,10.46,10.48,10.46,10.47,418316.0,10.0149,10.0341,10.0149,10.0245,418316.0
2019-01-09 13:40:00,10.47,10.49,10.46,10.48,556964.0,10.0245,10.0437,10.0149,10.0341,556964.0
2019-01-09 13:45:00,10.48,10.48,10.44,10.45,404652.0,10.0341,10.0341,9.9958,10.0054,404652.0
2019-01-09 13:50:00,10.45,10.45,10.4,10.42,852092.0,10.0054,10.0054,9.9575,9.9766,852092.0
2019-01-09 13:55:00,10.42,10.44,10.41,10.44,407716.0,9.9766,9.9958,9.9671,9.9958,407716.0
2019-01-09 14:00:00,10.44,10.53,10.43,10.47,3064892.0,9.9958,10.082,9.9862,10.0245,3064892.0
2019-01-09 14:05:00,10.48,10.54,10.47,10.54,1047432.0,10.0341,10.0915,10.0245,10.0915,1047432.0
2019-01-09 14:10:00,10.54,10.54,10.47,10.48,1149408.0,10.0915,10.0915,10.0245,10.0341,1149408.0
2019-01-09 14:15:00,10.49,10.49,10.36,10.36,1344900.0,10.0437,10.0437,9.9192,9.9192,1344900.0
2019-01-09 14:20:00,10.36,10.38,10.3,10.33,1380616.0,9.9192,9.9383,9.8617,9.8905,1380616.0
2019-01-09 14:25:00,10.33,10.37,10.33,10.36,912124.0,9.8905,9.9288,9.8905,9.9192,912124.0
2019-01-09 14:30:00,10.35,10.38,10.31,10.37,595084.0,9.9096,9.9383,9.8713,9.9288,595084.0
2019-01-09 14:35:00,10.37,10.4,10.35,10.38,538156.0,9.9288,9.9575,9.9096,9.9383,538156.0
2019-01-09 14:40:00,10.38,10.43,10.37,10.42,1104732.0,9.9383,9.9862,9.9288,9.9766,1104732.0
2019-01-09 14:45:00,10.42,10.48,10.42,10.48,886160.0,9.9766,10.0341,9.9766,10.0341,886160.0
2019-01-09 14:50:00,10.48,10.49,10.45,10.47,754608.0,10.0341,10.0437,10.0054,10.0245,754608.0
2019-01-09 14:55:00,10.47,10.47,10.43,10.44,389452.0,10.0245,10.0245,9.9862,9.9958,389452.0
2019-01-09 15:00:00,10.45,10.49,10.43,10.47,574848.0,10.0054,10.0437,9.9862,10.0245,574848.0
2019-01-09 15:05:00,10.47,10.48,10.44,10.47,454432.0,10.0245,10.0341,9.9958,10.0245,454432.0
2019-01-09 15:10:00,10.47,10.5,10.46,10.47,1144752.0,10.0245,10.0532,10.0149,10.0245,1144752.0
2019-01-09 15:15:00,10.47,10.5,10.47,10.48,497100.0,10.0245,10.0532,10.0245,10.0341,497100.0
2019-01-09 15:20:00,10.49,10.5,10.48,10.48,501720.0,10.0437,10.0532,10.0341,10.0341,501720.0
2019-01-09 15:25:00,10.48,10.49,10.45,10.46,726288.0,10.0341,10.0437,10.0054,10.0149,726288.0
2019-01-09 15:30:00,10.46,10.47,10.42,10.46,741928.0,10.0149,10.0245,9.9766,10.0149,741928.0
2019-01-09 15:35:00,10.46,10.47,10.4,10.42,701008.0,10.0149,10.0245,9.9575,9.9766,701008.0
2019-01-09 15:40:00,10.42,10.42,10.38,10.41,681100.0,9.9766,9.9766,9.9383,9.9671,681100.0
2019-01-09 15:45:00,10.41,10.41,10.34,10.36,872756.0,9.9671,9.9671,9.9,9.9192,872756.0
2019-01-09 15:50:00,10.36,10.36,10.32,10.33,755748.0,9.9192,9.9192,9.8809,9.8905,755748.0
2019-01-09 15:55:00,10.33,10.42,10.33,10.39,1522592.0,9.8905,9.9766,9.8905,9.9479,1522592.0
2019-01-10 09:30:00,10.16,10.19,10.09,10.1,3051300.0,9.7277,9.7564,9.6607,9.6702,3051300.0
2019-01-10 09:35:00,10.1,10.16,10.08,10.12,1742500.0,9.6702,9.7277,9.6511,9.6894,1742500.0
2019-01-10 09:40:00,10.12,10.15,10.06,10.09,1902536.0,9.6894,9.7181,9.6319,9.6607,1902536.0
2019-01-10 09:45:00,10.08,10.11,10.04,10.05,1679140.0,9.6511,9.6798,9.6128,9.6224,1679140.0
2019-01-10 09:50:00,10.05,10.08,10.0,10.02,1775724.0,9.6224,9.6511,9.5745,9.5937,1775724.0
2019-01-10 09:55:00,10.02,10.05,9.99,10.05,1975832.0,9.5937,9.6224,9.5649,9.6224,1975832.0
2019-01-10 10:00:00,10.05,10.11,10.04,10.06,1352012.0,9.6224,9.6798,9.6128,9.6319,1352012.0
2019-01-10 10:05:00,10.06,10.1,10.05,10.09,894244.0,9.6319,9.6702,9.6224,9.6607,894244.0
2019-01-10 10:10:00,10.1,10.14,10.1,10.11,1306872.0,9.6702,9.7085,9.6702,9.6798,1306872.0
2019-01-10 10:15:00,10.11,10.13,10.05,10.12,1137608.0,9.6798,9.699,9.6224,9.6894,1137608.0
2019-01-10 10:20:00,10.12,10.22,10.12,10.22,3039564.0,9.6894,9.7851,9.6894,9.7851,3039564.0
2019-01-10 10:25:00,10.22,10.27,10.2,10.26,2052280.0,9.7851,9.833,9.766,9.8234,2052280.0
2019-01-10 10:30:00,10.26,10.28,10.24,10.25,1667144.0,9.8234,9.8426,9.8043,9.8139,1667144.0
2019-01-10 10:35:00,10.26,10.28,10.22,10.27,1028604.0,9.8234,9.8426,9.7851,9.833,1028604.0
2019-01-10 10:40:00,10.27,10.27,10.24,10.25,898472.0,9.833,9.833,9.8043,9.8139,898472.0
2019-01-10 10:45:00,10.24,10.27,10.22,10.27,763204.0,9.8043,9.833,9.7851,9.833,763204.0
2019-01-10 10:50:00,10.27,10.31,10.26,10.31,1983688.0,9.833,9.8713,9.8234,9.8713,1983688.0
2019-01-10 10:55:00,10.31,10.35,10.29,10.32,1139348.0,9.8713,9.9096,9.8522,9.8809,1139348.0
2019-01-10 11:00:00,10.32,10.33,10.29,10.32,852192.0,9.8809,9.8905,9.8522,9.8809,852192.0
2019-01-10 11:05:00,10.33,10.36,10.33,10.34,1212472.0,9.8905,9.9192,9.8905,9.9,1212472.0
2019-01-10 11:10:00,10.34,10.36,10.33,10.34,752732.0,9.9,9.9192,9.8905,9.9,752732.0
2019-01-10 11:15:00,10.34,10.36,10.3,10.3,1226844.0,9.9,9.9192,9.8617,9.8617,1226844.0
2019-01-10 11:20:00,10.3,10.32,10.28,10.29,714412.0,9.8617,9.8809,9.8426,9.8522,714412.0
2019-01-10 11:25:00,10.29,10.29,10.26,10.27,618196.0,9.8522,9.8522,9.8234,9.833,618196.0
2019-01-10 11:30:00,10.28,10.34,10.28,10.33,537680.0,9.8426,9.9,9.8426,9.8905,537680.0
2019-01-10 11:35:00,10.33,10.38,10.33,10.36,1380776.0,9.8905,9.9383,9.8905,9.9192,1380776.0
2019-01-10 11:40:00,10.36,10.37,10.32,10.33,658368.0,9.9192,9.9288,9.8809,9.8905,658368.0
2019-01-10 11:45:00,10.33,10.33,10.3,10.32,395692.0,9.8905,9.8905,9.8617,9.8809,395692.0
2019-01-10 11:50:00,10.32,10.33,10.29,10.33,718800.0,9.8809,9.8905,9.8522,9.8905,718800.0
2019-01-10 11:55:00,10.33,10.37,10.3,10.36,451596.0,9.8905,9.9288,9.8617,9.9192,451596.0
2019-01-10 12:00:00,10.36,10.4,10.31,10.33,1228216.0,9.9192,9.9575,9.8713,9.8905,1228216.0
2019-01-10 12:05:00,10.33,10.34,10.31,10.32,383652.0,9.8905,9.9,9.8713,9.8809,383652.0
2019-01-10 12:10:00,10.32,10.33,10.3,10.32,577360.0,9.8809,9.8905,9.8617,9.8809,577360.0
2019-01-10 12:15:00,10.32,10.34,10.32,10.33,193840.0,9.8809,9.9,9.8809,9.8905,193840.0
2019-01-10 12:20:00,10.33,10.35,10.31,10.35,312384.0,9.8905,9.9096,9.8713,9.9096,312384.0
2019-01-10 12:25:00,10.35,10.37,10.33,10.36,371588.0,9.9096,9.9288,9.8905,9.9192,371588.0
2019-01-10 12:30:00,10.36,10.37,10.35,10.35,524156.0,9.9192,9.9288,9.9096,9.9096,524156.0
2019-01-10 12:35:00,10.35,10.38,10.34,10.37,470164.0,9.9096,9.9383,9.9,9.9288,470164.0
2019-01-10 12:40:00,10.37,10.37,10.33,10.35,379584.0,9.9288,9.9288,9.8905,9.9096,379584.0
2019-01-10 12:45:00,10.35,10.45,10.35,10.42,1451656.0,9.9096,10.0054,9.9096,9.9766,1451656.0
2019-01-10 12:50:00,10.42,10.47,10.4,10.43,1823452.0,9.9766,10.0245,9.9575,9.9862,1823452.0
2019-01-10 12:55:00,10.43,10.44,10.4,10.42,1171752.0,9.9862,9.9958,9.9575,9.9766,1171752.0
2019-01-10 13:00:00,10.42,10.42,10.37,10.38,849364.0,9.9766,9.9766,9.9288,9.9383,849364.0
2019-01-10 13:05:00,10.38,10.4,10.26,10.27,1633048.0,9.9383,9.9575,9.8234,9.833,1633048.0
2019-01-10 13:10:00,10.27,10.3,10.26,10.27,926764.0,9.833,9.8617,9.8234,9.833,926764.0
2019-01-10 13:15:00,10.27,10.27,10.22,10.26,1594824.0,9.833,9.833,9.7851,9.8234,1594824.0
2019-01-10 13:20:00,10.25,10.27,10.23,10.26,693824.0,9.8139,9.833,9.7947,9.8234,693824.0
2019-01-10 13:25:00,10.26,10.3,10.26,10.3,713936.0,9.8234,9.8617,9.8234,9.8617,713936.0
2019-01-10 13:30:00,10.3,10.31,10.24,10.28,1102064.0,9.8617,9.8713,9.8043,9.8426,1102064.0
2019-01-10 13:35:00,10.29,10.29,10.22,10.23,504064.0,9.8522,9.8522,9.7851,9.7947,504064.0
2019-01-10 13:40:00,10.23,10.23,10.17,10.2,1997908.0,9.7947,9.7947,9.7373,9.766,1997908.0
2019-01-10 13:45:00,10.2,10.25,10.2,10.24,718848.0,9.766,9.8139,9.766,9.8043,718848.0
2019-01-10 13:50:00,10.25,10.28,10.23,10.25,696444.0,9.8139,9.8426,9.7947,9.8139,696444.0
2019-01-10 13:55:00,10.25,10.29,10.24,10.28,896860.0,9.8139,9.8522,9.8043,9.8426,896860.0
2019-01-10 14:00:00,10.28,10.33,10.28,10.32,1379132.0,9.8426,9.8905,9.8426,9.8809,1379132.0
2019-01-10 14:05:00,10.32,10.4,10.32,10.39,1091680.0,9.8809,9.9575,9.8809,9.9479,1091680.0
2019-01-10 14:10:00,10.39,10.41,10.38,10.38,1225328.0,9.9479,9.9671,9.9383,9.9383,1225328.0
2019-01-10 14:15:00,10.38,10.42,10.38,10.42,989092.0,9.9383,9.9766,9.9383,9.9766,989092.0
2019-01-10 14:20:00,10.42,10.46,10.41,10.43,1657860.0,9.9766,10.0149,9.9671,9.9862,1657860.0
2019-01-10 14:25:00,10.43,10.43,10.39,10.39,835232.0,9.9862,9.9862,9.9479,9.9479,835232.0
2019-01-10 14:30:00,10.4,10.4,10.37,10.38,810560.0,9.9575,9.9575,9.9288,9.9383,810560.0
2019-01-10 14:35:00,10.38,10.39,10.35,10.37,445432.0,9.9383,9.9479,9.9096,9.9288,445432.0
2019-01-10 14:40:00,10.37,10.42,10.36,10.41,884700.0,9.9288,9.9766,9.9192,9.9671,884700.0
2019-01-10 14:45:00,10.42,10.42,10.36,10.36,771404.0,9.9766,9.9766,9.9192,9.9192,771404.0
2019-01-10 14:50:00,10.36,10.37,10.34,10.35,461696.0,9.9192,9.9288,9.9,9.9096,461696.0
2019-01-10 14:55:00,10.35,10.4,10.33,10.4,630628.0,9.9096,9.9575,9.8905,9.9575,630628.0
2019-01-10 15:00:00,10.39,10.44,10.38,10.42,1194856.0,9.9479,9.9958,9.9383,9.9766,1194856.0
2019-01-10 15:05:00,10.42,10.43,10.39,10.4,705976.0,9.9766,9.9862,9.9479,9.9575,705976.0
2019-01-10 15:10:00,10.4,10.43,10.37,10.43,989252.0,9.9575,9.9862,9.9288,9.9862,989252.0
2019-01-10 15:15:00,10.43,10.44,10.4,10.41,625612.0,9.9862,9.9958,9.9575,9.9671,625612.0
2019-01-10 15:20:00,10.41,10.44,10.41,10.44,757064.0,9.9671,9.9958,9.9671,9.9958,757064.0
2019-01-10 15:25:00,10.44,10.46,10.44,10.45,1032564.0,9.9958,10.0149,9.9958,10.0054,1032564.0
2019-01-10 15:30:00,10.45,10.48,10.41,10.47,1491656.0,10.0054,10.0341,9.9671,10.0245,1491656.0
2019-01-10 15:35:00,10.47,10.47,10.45,10.47,698804.0,10.0245,10.0245,10.0054,10.0245,698804.0
2019-01-10 15:40:00,10.47,10.5,10.47,10.49,1332208.0,10.0245,10.0532,10.0245,10.0437,1332208.0
2019-01-10 15:45:00,10.49,10.51,10.47,10.48,1065452.0,10.0437,10.0628,10.0245,10.0341,1065452.0
2019-01-10 15:50:00,10.48,10.51,10.48,10.5,939732.0,10.0341,10.0628,10.0341,10.0532,939732.0
2019-01-10 15:55:00,10.51,10.51,10.46,10.49,1438724.0,10.0628,10.0628,10.0149,10.0437,1438724.0
2019-01-11 09:30:00,10.31,10.33,10.27,10.32,2122248.0,9.8713,9.8905,9.833,9.8809,2122248.0
2019-01-11 09:35:00,10.31,10.34,10.25,10.26,1715140.0,9.8713,9.9,9.8139,9.8234,1715140.0
2019-01-11 09:40:00,10.26,10.32,10.22,10.24,1878356.0,9.8234,9.8809,9.7851,9.8043,1878356.0
2019-01-11 09:45:00,10.24,10.3,10.24,10.26,1017628.0,9.8043,9.8617,9.8043,9.8234,1017628.0
2019-01-11 09:50:00,10.26,10.26,10.2,10.24,919284.0,9.8234,9.8234,9.766,9.8043,919284.0
2019-01-11 09:55:00,10.24,10.29,10.21,10.28,773972.0,9.8043,9.8522,9.7756,9.8426,773972.0
2019-01-11 10:00:00,10.28,10.33,10.28,10.3,2087112.0,9.8426,9.8905,9.8426,9.8617,2087112.0
2019-01-11 10:05:00,10.3,10.36,10.3,10.36,1309000.0,9.8617,9.9192,9.8617,9.9192,1309000.0
2019-01-11 10:10:00,10.35,10.36,10.32,10.33,1206348.0,9.9096,9.9192,9.8809,9.8905,1206348.0
2019-01-11 10:15:00,10.33,10.35,10.3,10.35,958344.0,9.8905,9.9096,9.8617,9.9096,958344.0
2019-01-11 10:20:00,10.35,10.35,10.31,10.32,563740.0,9.9096,9.9096,9.8713,9.8809,563740.0
2019-01-11 10:25:00,10.33,10.33,10.22,10.22,1992412.0,9.8905,9.8905,9.7851,9.7851,1992412.0
2019-01-11 10:30:00,10.22,10.27,10.2,10.27,1274380.0,9.7851,9.833,9.766,9.833,1274380.0
2019-01-11 10:35:00,10.27,10.3,10.26,10.29,1107864.0,9.833,9.8617,9.8234,9.8522,1107864.0
2019-01-11 10:40:00,10.29,10.33,10.25,10.31,850132.0,9.8522,9.8905,9.8139,9.8713,850132.0
2019-01-11 10:45:00,10.31,10.33,10.3,10.31,367448.0,9.8713,9.8905,9.8617,9.8713,367448.0
2019-01-11 10:50:00,10.31,10.31,10.25,10.31,668920.0,9.8713,9.8713,9.8139,9.8713,668920.0
2019-01-11 10:55:00,10.31,10.35,10.31,10.34,1634224.0,9.8713,9.9096,9.8713,9.9,1634224.0
2019-01-11 11:00:00,10.34,10.36,10.31,10.32,1141672.0,9.9,9.9192,9.8713,9.8809,1141672.0
2019-01-11 11:05:00,10.32,10.33,10.3,10.32,470580.0,9.8809,9.8905,9.8617,9.8809,470580.0
2019-01-11 11:10:00,10.32,10.32,10.24,10.26,934424.0,9.8809,9.8809,9.8043,9.8234,934424.0
2019-01-11 11:15:00,10.26,10.3,10.26,10.29,720948.0,9.8234,9.8617,9.8234,9.8522,720948.0
2019-01-11 11:20:00,10.29,10.3,10.25,10.3,999984.0,9.8522,9.8617,9.8139,9.8617,999984.0
2019-01-11 11:25:00,10.29,10.3,10.24,10.26,376316.0,9.8522,9.8617,9.8043,9.8234,376316.0
2019-01-11 11:30:00,10.26,10.3,10.26,10.29,381452.0,9.8234,9.8617,9.8234,9.8522,381452.0
2019-01-11 11:35:00,10.29,10.3,10.28,10.28,230768.0,9.8522,9.8617,9.8426,9.8426,230768.0
2019-01-11 11:40:00,10.28,10.32,10.27,10.31,635480.0,9.8426,9.8809,9.833,9.8713,635480.0
2019-01-11 11:45:00,10.31,10.35,10.31,10.35,701280.0,9.8713,9.9096,9.8713,9.9096,701280.0
2019-01-11 11:50:00,10.35,10.35,10.31,10.31,643868.0,9.9096,9.9096,9.8713,9.8713,643868.0
2019-01-11 11:55:00,10.31,10.34,10.31,10.33,287548.0,9.8713,9.9,9.8713,9.8905,287548.0
2019-01-11 12:00:00,10.33,10.37,10.32,10.35,708124.0,9.8905,9.9288,9.8809,9.9096,708124.0
2019-01-11 12:05:00,10.35,10.37,10.32,10.33,862208.0,9.9096,9.9288,9.8809,9.8905,862208.0
2019-01-11 12:10:00,10.33,10.34,10.31,10.34,554128.0,9.8905,9.9,9.8713,9.9,554128.0
2019-01-11 12:15:00,10.34,10.35,10.33,10.34,560212.0,9.9,9.9096,9.8905,9.9,560212.0
2019-01-11 12:20:00,10.35,10.35,10.32,10.34,351172.0,9.9096,9.9096,9.8809,9.9,351172.0
2019-01-11 12:25:00,10.35,10.37,10.34,10.36,759304.0,9.9096,9.9288,9.9,9.9192,759304.0
2019-01-11 12:30:00,10.36,10.39,10.35,10.39,1306488.0,9.9192,9.9479,9.9096,9.9479,1306488.0
2019-01-11 12:35:00,10.38,10.4,10.37,10.4,898588.0,9.9383,9.9575,9.9288,9.9575,898588.0
2019-01-11 12:40:00,10.4,10.41,10.39,10.39,574764.0,9.9575,9.9671,9.9479,9.9479,574764.0
2019-01-11 12:45:00,10.39,10.39,10.36,10.37,772520.0,9.9479,9.9479,9.9192,9.9288,772520.0
2019-01-11 12:50:00,10.37,10.38,10.36,10.36,454132.0,9.9288,9.9383,9.9192,9.9192,454132.0
2019-01-11 12:55:00,10.36,10.38,10.36,10.38,402452.0,9.9192,9.9383,9.9192,9.9383,402452.0
2019-01-11 13:00:00,10.38,10.38,10.33,10.33,632940.0,9.9383,9.9383,9.8905,9.8905,632940.0
2019-01-11 13:05:00,10.33,10.35,10.32,10.33,393284.0,9.8905,9.9096,9.8809,9.8905,393284.0
2019-01-11 13:10:00,10.33,10.35,10.28,10.29,886092.0,9.8905,9.9096,9.8426,9.8522,886092.0
2019-01-11 13:15:00,10.29,10.3,10.27,10.3,812928.0,9.8522,9.8617,9.833,9.8617,812928.0
2019-01-11 13:20:00,10.29,10.3,10.26,10.26,620836.0,9.8522,9.8617,9.8234,9.8234,620836.0
2019-01-11 13:25:00,10.26,10.29,10.25,10.28,599492.0,9.8234,9.8522,9.8139,9.8426,599492.0
2019-01-11 13:30:00,10.29,10.3,10.28,10.29,384080.0,9.8522,9.8617,9.8426,9.8522,384080.0
2019-01-11 13:35:00,10.29,10.3,10.27,10.29,343624.0,9.8522,9.8617,9.833,9.8522,343624.0
2019-01-11 13:40:00,10.29,10.31,10.29,10.31,456344.0,9.8522,9.8713,9.8522,9.8713,456344.0
2019-01-11 13:45:00,10.31,10.31,10.28,10.28,701176.0,9.8713,9.8713,9.8426,9.8426,701176.0
2019-01-11 13:50:00,10.28,10.3,10.27,10.3,340100.0,9.8426,9.8617,9.833,9.8617,340100.0
2019-01-11 13:55:00,10.3,10.31,10.28,10.29,421984.0,9.8617,9.8713,9.8426,9.8522,421984.0
2019-01-11 14:00:00,10.29,10.31,10.26,10.29,587296.0,9.8522,9.8713,9.8234,9.8522,587296.0
2019-01-11 14:05:00,10.28,10.32,10.28,10.32,415532.0,9.8426,9.8809,9.8426,9.8809,415532.0
2019-01-11 14:10:00,10.32,10.35,10.31,10.33,600116.0,9.8809,9.9096,9.8713,9.8905,600116.0
2019-01-11 14:15:00,10.34,10.35,10.33,10.33,263732.0,9.9,9.9096,9.8905,9.8905,263732.0
2019-01-11 14:20:00,10.33,10.34,10.31,10.33,261520.0,9.8905,9.9,9.8713,9.8905,261520.0
2019-01-11 14:25:00,10.33,10.35,10.32,10.34,395228.0,9.8905,9.9096,9.8809,9.9,395228.0
2019-01-11 14:30:00,10.34,10.35,10.33,10.35,256028.0,9.9,9.9096,9.8905,9.9096,256028.0
2019-01-11 14:35:00,10.35,10.36,10.34,10.35,582580.0,9.9096,9.9192,9.9,9.9096,582580.0
2019-01-11 14:40:00,10.35,10.36,10.33,10.36,400716.0,9.9096,9.9192,9.8905,9.9192,400716.0
2019-01-11 14:45:00,10.36,10.36,10.33,10.35,290464.0,9.9192,9.9192,9.8905,9.9096,290464.0
2019-01-11 14:50:00,10.35,10.36,10.33,10.33,397252.0,9.9096,9.9192,9.8905,9.8905,397252.0
2019-01-11 14:55:00,10.32,10.33,10.31,10.32,455348.0,9.8809,9.8905,9.8713,9.8809,455348.0
2019-01-11 15:00:00,10.32,10.34,10.32,10.32,156928.0,9.8809,9.9,9.8809,9.8809,156928.0
2019-01-11 15:05:00,10.32,10.38,10.32,10.37,653196.0,9.8809,9.9383,9.8809,9.9288,653196.0
2019-01-11 15:10:00,10.37,10.37,10.36,10.36,288992.0,9.9288,9.9288,9.9192,9.9192,288992.0
2019-01-11 15:15:00,10.36,10.36,10.35,10.36,350420.0,9.9192,9.9192,9.9096,9.9192,350420.0
2019-01-11 15:20:00,10.36,10.36,10.35,10.35,184252.0,9.9192,9.9192,9.9096,9.9096,184252.0
2019-01-11 15:25:00,10.35,10.35,10.33,10.33,307212.0,9.9096,9.9096,9.8905,9.8905,307212.0
2019-01-11 15:30:00,10.33,10.37,10.33,10.37,558204.0,9.8905,9.9288,9.8905,9.9288,558204.0
2019-01-11 15:35:00,10.37,10.4,10.36,10.39,844272.0,9.9288,9.9575,9.9192,9.9479,844272.0
2019-01-11 15:40:00,10.4,10.4,10.38,10.39,547936.0,9.9575,9.9575,9.9383,9.9479,547936.0
2019-01-11 15:45:00,10.39,10.4,10.38,10.39,554416.0,9.9479,9.9575,9.9383,9.9479,554416.0
2019-01-11 15:50:00,10.39,10.4,10.38,10.39,767504.0,9.9479,9.9575,9.9383,9.9479,767504.0
2019-01-11 15:55:00,10.39,10.41,10.37,10.38,2007520.0,9.9479,9.9671,9.9288,9.9383,2007520.0
2019-01-14 09:30:00,10.11,10.11,9.99,9.99,3965556.0,9.6798,9.6798,9.5649,9.5649,3965556.0
2019-01-14 09:35:00,9.99,10.05,9.97,10.03,2990580.0,9.5649,9.6224,9.5458,9.6032,2990580.0
2019-01-14 09:40:00,10.04,10.08,10.03,10.06,1547300.0,9.6128,9.6511,9.6032,9.6319,1547300.0
2019-01-14 09:45:00,10.06,10.08,10.02,10.04,1163016.0,9.6319,9.6511,9.5937,9.6128,1163016.0
2019-01-14 09:50:00,10.04,10.09,10.02,10.07,1073500.0,9.6128,9.6607,9.5937,9.6415,1073500.0
2019-01-14 09:55:00,10.06,10.08,10.0,10.02,954468.0,9.6319,9.6511,9.5745,9.5937,954468.0
2019-01-14 10:00:00,10.02,10.06,9.99,10.05,1092856.0,9.5937,9.6319,9.5649,9.6224,1092856.0
2019-01-14 10:05:00,10.05,10.08,10.01,10.06,1214568.0,9.6224,9.6511,9.5841,9.6319,1214568.0
2019-01-14 10:10:00,10.06,10.1,10.05,10.08,1561168.0,9.6319,9.6702,9.6224,9.6511,1561168.0
2019-01-14 10:15:00,10.08,10.14,10.06,10.13,994700.0,9.6511,9.7085,9.6319,9.699,994700.0
2019-01-14 10:20:00,10.13,10.15,10.11,10.12,982220.0,9.699,9.7181,9.6798,9.6894,982220.0
2019-01-14 10:25:00,10.12,10.13,10.09,10.12,820752.0,9.6894,9.699,9.6607,9.6894,820752.0
2019-01-14 10:30:00,10.12,10.17,10.1,10.16,1217204.0,9.6894,9.7373,9.6702,9.7277,1217204.0
2019-01-14 10:35:00,10.16,10.18,10.15,10.17,889264.0,9.7277,9.7468,9.7181,9.7373,889264.0
2019-01-14 10:40:00,10.17,10.2,10.15,10.19,855816.0,9.7373,9.766,9.7181,9.7564,855816.0
2019-01-14 10:45:00,10.19,10.21,10.14,10.15,1622944.0,9.7564,9.7756,9.7085,9.7181,1622944.0
2019-01-14 10:50:00,10.15,10.18,10.14,10.17,612812.0,9.7181,9.7468,9.7085,9.7373,612812.0
2019-01-14 10:55:00,10.17,10.22,10.16,10.2,1441540.0,9.7373,9.7851,9.7277,9.766,1441540.0
2019-01-14 11:00:00,10.2,10.22,10.15,10.2,819512.0,9.766,9.7851,9.7181,9.766,819512.0
2019-01-14 11:05:00,10.2,10.2,10.16,10.18,638584.0,9.766,9.766,9.7277,9.7468,638584.0
2019-01-14 11:10:00,10.18,10.18,10.14,10.17,949848.0,9.7468,9.7468,9.7085,9.7373,949848.0
2019-01-14 11:15:00,10.17,10.19,10.13,10.13,779464.0,9.7373,9.7564,9.699,9.699,779464.0
2019-01-14 11:20:00,10.13,10.16,10.11,10.15,720072.0,9.699,9.7277,9.6798,9.7181,720072.0
2019-01-14 11:25:00,10.15,10.17,10.14,10.15,485396.0,9.7181,9.7373,9.7085,9.7181,485396.0
2019-01-14 11:30:00,10.15,10.21,10.13,10.19,654448.0,9.7181,9.7756,9.699,9.7564,654448.0
2019-01-14 11:35:00,10.19,10.23,10.18,10.22,578500.0,9.7564,9.7947,9.7468,9.7851,578500.0
2019-01-14 11:40:00,10.22,10.22,10.2,10.21,555148.0,9.7851,9.7851,9.766,9.7756,555148.0
2019-01-14 11:45:00,10.22,10.22,10.19,10.2,207000.0,9.7851,9.7851,9.7564,9.766,207000.0
2019-01-14 11:50:00,10.2,10.2,10.14,10.16,384168.0,9.766,9.766,9.7085,9.7277,384168.0
2019-01-14 11:55:00,10.16,10.18,10.15,10.17,441604.0,9.7277,9.7468,9.7181,9.7373,441604.0
2019-01-14 12:00:00,10.17,10.18,10.15,10.17,283464.0,9.7373,9.7468,9.7181,9.7373,283464.0
2019-01-14 12:05:00,10.17,10.18,10.14,10.17,444612.0,9.7373,9.7468,9.7085,9.7373,444612.0
2019-01-14 12:10:00,10.17,10.19,10.17,10.19,372492.0,9.7373,9.7564,9.7373,9.7564,372492.0
2019-01-14 12:15:00,10.19,10.22,10.19,10.2,744564.0,9.7564,9.7851,9.7564,9.766,744564.0
2019-01-14 12:20:00,10.2,10.2,10.18,10.2,379396.0,9.766,9.766,9.7468,9.766,379396.0
2019-01-14 12:25:00,10.2,10.2,10.18,10.19,274876.0,9.766,9.766,9.7468,9.7564,274876.0
2019-01-14 12:30:00,10.19,10.19,10.15,10.18,398068.0,9.7564,9.7564,9.7181,9.7468,398068.0
2019-01-14 12:35:00,10.18,10.19,10.16,10.19,231324.0,9.7468,9.7564,9.7277,9.7564,231324.0
2019-01-14 12:40:00,10.19,10.19,10.17,10.19,207828.0,9.7564,9.7564,9.7373,9.7564,207828.0
2019-01-14 12:45:00,10.2,10.21,10.18,10.19,291464.0,9.766,9.7756,9.7468,9.7564,291464.0
2019-01-14 12:50:00,10.19,10.19,10.17,10.19,190904.0,9.7564,9.7564,9.7373,9.7564,190904.0
2019-01-14 12:55:00,10.19,10.2,10.18,10.18,404844.0,9.7564,9.766,9.7468,9.7468,404844.0
2019-01-14 13:00:00,10.18,10.2,10.16,10.18,413208.0,9.7468,9.766,9.7277,9.7468,413208.0
2019-01-14 13:05:00,10.18,10.19,10.15,10.18,230180.0,9.7468,9.7564,9.7181,9.7468,230180.0
2019-01-14 13:10:00,10.18,10.2,10.18,10.2,322044.0,9.7468,9.766,9.7468,9.766,322044.0
2019-01-14 13:15:00,10.2,10.21,10.19,10.2,310576.0,9.766,9.7756,9.7564,9.766,310576.0
2019-01-14 13:20:00,10.2,10.22,10.2,10.2,324532.0,9.766,9.7851,9.766,9.766,324532.0
2019-01-14 13:25:00,10.2,10.2,10.18,10.19,253812.0,9.766,9.766,9.7468,9.7564,253812.0
2019-01-14 13:30:00,10.19,10.21,10.19,10.2,171944.0,9.7564,9.7756,9.7564,9.766,171944.0
2019-01-14 13:35:00,10.2,10.22,10.2,10.22,175056.0,9.766,9.7851,9.766,9.7851,175056.0
2019-01-14 13:40:00,10.22,10.22,10.2,10.22,298764.0,9.7851,9.7851,9.766,9.7851,298764.0
2019-01-14 13:45:00,10.21,10.24,10.19,10.2,379348.0,9.7756,9.8043,9.7564,9.766,379348.0
2019-01-14 13:50:00,10.21,10.21,10.19,10.2,297412.0,9.7756,9.7756,9.7564,9.766,297412.0
2019-01-14 13:55:00,10.2,10.2,10.18,10.19,270980.0,9.766,9.766,9.7468,9.7564,270980.0
2019-01-14 14:00:00,10.19,10.19,10.15,10.18,404432.0,9.7564,9.7564,9.7181,9.7468,404432.0
2019-01-14 14:05:00,10.18,10.2,10.16,10.17,642580.0,9.7468,9.766,9.7277,9.7373,642580.0
2019-01-14 14:10:00,10.17,10.18,10.14,10.16,454988.0,9.7373,9.7468,9.7085,9.7277,454988.0
2019-01-14 14:15:00,10.17,10.17,10.13,10.13,652408.0,9.7373,9.7373,9.699,9.699,652408.0
2019-01-14 14:20:00,10.13,10.15,10.13,10.13,377860.0,9.699,9.7181,9.699,9.699,377860.0
2019-01-14 14:25:00,10.13,10.14,10.12,10.13,449380.0,9.699,9.7085,9.6894,9.699,449380.0
2019-01-14 14:30:00,10.13,10.15,10.13,10.15,322460.0,9.699,9.7181,9.699,9.7181,322460.0
2019-01-14 14:35:00,10.14,10.15,10.13,10.14,306656.0,9.7085,9.7181,9.699,9.7085,306656.0
2019-01-14 14:40:00,10.14,10.17,10.14,10.17,255052.0,9.7085,9.7373,9.7085,9.7373,255052.0
2019-01-14 14:45:00,10.16,10.18,10.16,10.17,315508.0,9.7277,9.7468,9.7277,9.7373,315508.0
2019-01-14 14:50:00,10.17,10.17,10.16,10.17,155080.0,9.7373,9.7373,9.7277,9.7373,155080.0
2019-01-14 14:55:00,10.17,10.2,10.17,10.19,522572.0,9.7373,9.766,9.7373,9.7564,522572.0
2019-01-14 15:00:00,10.19,10.2,10.17,10.18,272384.0,9.7564,9.766,9.7373,9.7468,272384.0
2019-01-14 15:05:00,10.18,10.19,10.16,10.19,217816.0,9.7468,9.7564,9.7277,9.7564,217816.0
2019-01-14 15:10:00,10.18,10.19,10.16,10.17,169600.0,9.7468,9.7564,9.7277,9.7373,169600.0
2019-01-14 15:15:00,10.17,10.19,10.17,10.18,185704.0,9.7373,9.7564,9.7373,9.7468,185704.0
2019-01-14 15:20:00,10.18,10.21,10.18,10.21,686556.0,9.7468,9.7756,9.7468,9.7756,686556.0
2019-01-14 15:25:00,10.21,10.21,10.18,10.18,245264.0,9.7756,9.7756,9.7468,9.7468,245264.0
2019-01-14 15:30:00,10.18,10.2,10.17,10.17,397128.0,9.7468,9.766,9.7373,9.7373,397128.0
2019-01-14 15:35:00,10.17,10.19,10.17,10.18,239876.0,9.7373,9.7564,9.7373,9.7468,239876.0
2019-01-14 15:40:00,10.18,10.18,10.14,10.14,847700.0,9.7468,9.7468,9.7085,9.7085,847700.0
2019-01-14 15:45:00,10.14,10.15,10.11,10.12,649612.0,9.7085,9.7181,9.6798,9.6894,649612.0
2019-01-14 15:50:00,10.12,10.13,10.08,10.08,1382076.0,9.6894,9.699,9.6511,9.6511,1382076.0
2019-01-14 15:55:00,10.08,10.15,10.07,10.1,1816196.0,9.6511,9.7181,9.6415,9.6702,1816196.0
2019-01-15 09:30:00,10.24,10.32,10.22,10.32,2566816.0,9.8043,9.8809,9.7851,9.8809,2566816.0
2019-01-15 09:35:00,10.32,10.47,10.32,10.45,3151160.0,9.8809,10.0245,9.8809,10.0054,3151160.0
2019-01-15 09:40:00,10.46,10.49,10.42,10.48,1637924.0,10.0149,10.0437,9.9766,10.0341,1637924.0
2019-01-15 09:45:00,10.48,10.51,10.46,10.49,2303308.0,10.0341,10.0628,10.0149,10.0437,2303308.0
2019-01-15 09:50:00,10.49,10.55,10.49,10.53,1947612.0,10.0437,10.1011,10.0437,10.082,1947612.0
2019-01-15 09:55:00,10.54,10.54,10.5,10.53,1340708.0,10.0915,10.0915,10.0532,10.082,1340708.0
2019-01-15 10:00:00,10.54,10.65,10.54,10.63,3416584.0,10.0915,10.1968,10.0915,10.1777,3416584.0
2019-01-15 10:05:00,10.63,10.64,10.59,10.59,2226372.0,10.1777,10.1873,10.1394,10.1394,2226372.0
2019-01-15 10:10:00,10.59,10.6,10.54,10.56,2338756.0,10.1394,10.149,10.0915,10.1107,2338756.0
2019-01-15 10:15:00,10.56,10.57,10.52,10.55,2343636.0,10.1107,10.1202,10.0724,10.1011,2343636.0
2019-01-15 10:20:00,10.56,10.56,10.48,10.53,1500532.0,10.1107,10.1107,10.0341,10.082,1500532.0
2019-01-15 10:25:00,10.53,10.55,10.5,10.52,1522120.0,10.082,10.1011,10.0532,10.0724,1522120.0
2019-01-15 10:30:00,10.52,10.56,10.47,10.52,1481364.0,10.0724,10.1107,10.0245,10.0724,1481364.0
2019-01-15 10:35:00,10.52,10.53,10.5,10.53,668136.0,10.0724,10.082,10.0532,10.082,668136.0
2019-01-15 10:40:00,10.53,10.57,10.52,10.55,1935100.0,10.082,10.1202,10.0724,10.1011,1935100.0
2019-01-15 10:45:00,10.55,10.56,10.5,10.53,1154924.0,10.1011,10.1107,10.0532,10.082,1154924.0
2019-01-15 10:50:00,10.53,10.56,10.53,10.55,580428.0,10.082,10.1107,10.082,10.1011,580428.0
2019-01-15 10:55:00,10.55,10.57,10.51,10.55,1105784.0,10.1011,10.1202,10.0628,10.1011,1105784.0
2019-01-15 11:00:00,10.55,10.57,10.54,10.56,671912.0,10.1011,10.1202,10.0915,10.1107,671912.0
2019-01-15 11:05:00,10.56,10.58,10.53,10.54,1122900.0,10.1107,10.1298,10.082,10.0915,1122900.0
2019-01-15 11:10:00,10.54,10.54,10.5,10.53,619856.0,10.0915,10.0915,10.0532,10.082,619856.0
2019-01-15 11:15:00,10.52,10.55,10.52,10.54,222672.0,10.0724,10.1011,10.0724,10.0915,222672.0
2019-01-15 11:20:00,10.54,10.55,10.51,10.52,320072.0,10.0915,10.1011,10.0628,10.0724,320072.0
2019-01-15 11:25:00,10.52,10.55,10.5,10.53,432488.0,10.0724,10.1011,10.0532,10.082,432488.0
2019-01-15 11:30:00,10.54,10.56,10.52,10.54,342432.0,10.0915,10.1107,10.0724,10.0915,342432.0
2019-01-15 11:35:00,10.54,10.57,10.54,10.56,391116.0,10.0915,10.1202,10.0915,10.1107,391116.0
2019-01-15 11:40:00,10.56,10.63,10.55,10.6,1533512.0,10.1107,10.1777,10.1011,10.149,1533512.0
2019-01-15 11:45:00,10.6,10.62,10.6,10.61,792160.0,10.149,10.1681,10.149,10.1585,792160.0
2019-01-15 11:50:00,10.61,10.61,10.59,10.6,425724.0,10.1585,10.1585,10.1394,10.149,425724.0
2019-01-15 11:55:00,10.6,10.68,10.59,10.67,1653384.0,10.149,10.2256,10.1394,10.216,1653384.0
2019-01-15 12:00:00,10.67,10.71,10.67,10.71,1280820.0,10.216,10.2543,10.216,10.2543,1280820.0
2019-01-15 12:05:00,10.71,10.72,10.68,10.68,937076.0,10.2543,10.2639,10.2256,10.2256,937076.0
2019-01-15 12:10:00,10.68,10.71,10.67,10.7,611856.0,10.2256,10.2543,10.216,10.2447,611856.0
2019-01-15 12:15:00,10.7,10.71,10.69,10.7,307976.0,10.2447,10.2543,10.2351,10.2447,307976.0
2019-01-15 12:20:00,10.7,10.73,10.69,10.71,714632.0,10.2447,10.2734,10.2351,10.2543,714632.0
2019-01-15 12:25:00,10.71,10.71,10.68,10.69,426856.0,10.2543,10.2543,10.2256,10.2351,426856.0
2019-01-15 12:30:00,10.69,10.7,10.66,10.67,660588.0,10.2351,10.2447,10.2064,10.216,660588.0
2019-01-15 12:35:00,10.67,10.68,10.67,10.68,247808.0,10.216,10.2256,10.216,10.2256,247808.0
2019-01-15 12:40:00,10.68,10.69,10.67,10.68,272172.0,10.2256,10.2351,10.216,10.2256,272172.0
2019-01-15 12:45:00,10.68,10.7,10.67,10.69,369148.0,10.2256,10.2447,10.216,10.2351,369148.0
2019-01-15 12:50:00,10.69,10.69,10.66,10.66,214792.0,10.2351,10.2351,10.2064,10.2064,214792.0
2019-01-15 12:55:00,10.67,10.67,10.65,10.66,461444.0,10.216,10.216,10.1968,10.2064,461444.0
2019-01-15 13:00:00,10.67,10.67,10.66,10.67,173284.0,10.216,10.216,10.2064,10.216,173284.0
2019-01-15 13:05:00,10.67,10.69,10.67,10.69,332704.0,10.216,10.2351,10.216,10.2351,332704.0
2019-01-15 13:10:00,10.69,10.69,10.66,10.66,348196.0,10.2351,10.2351,10.2064,10.2064,348196.0
2019-01-15 13:15:00,10.66,10.68,10.65,10.68,246440.0,10.2064,10.2256,10.1968,10.2256,246440.0
2019-01-15 13:20:00,10.68,10.69,10.68,10.68,215464.0,10.2256,10.2351,10.2256,10.2256,215464.0
2019-01-15 13:25:00,10.68,10.7,10.67,10.69,165688.0,10.2256,10.2447,10.216,10.2351,165688.0
2019-01-15 13:30:00,10.68,10.7,10.68,10.69,215376.0,10.2256,10.2447,10.2256,10.2351,215376.0
2019-01-15 13:35:00,10.69,10.71,10.69,10.7,249908.0,10.2351,10.2543,10.2351,10.2447,249908.0
2019-01-15 13:40:00,10.7,10.71,10.7,10.7,223460.0,10.2447,10.2543,10.2447,10.2447,223460.0
2019-01-15 13:45:00,10.7,10.7,10.67,10.68,434112.0,10.2447,10.2447,10.216,10.2256,434112.0
2019-01-15 13:50:00,10.68,10.69,10.67,10.68,231384.0,10.2256,10.2351,10.216,10.2256,231384.0
2019-01-15 13:55:00,10.68,10.69,10.67,10.68,324272.0,10.2256,10.2351,10.216,10.2256,324272.0
2019-01-15 14:00:00,10.68,10.72,10.66,10.67,610856.0,10.2256,10.2639,10.2064,10.216,610856.0
2019-01-15 14:05:00,10.67,10.68,10.65,10.67,458296.0,10.216,10.2256,10.1968,10.216,458296.0
2019-01-15 14:10:00,10.67,10.68,10.66,10.66,200140.0,10.216,10.2256,10.2064,10.2064,200140.0
2019-01-15 14:15:00,10.66,10.66,10.61,10.64,705520.0,10.2064,10.2064,10.1585,10.1873,705520.0
2019-01-15 14:20:00,10.64,10.64,10.6,10.61,539452.0,10.1873,10.1873,10.149,10.1585,539452.0
2019-01-15 14:25:00,10.61,10.61,10.51,10.52,2256084.0,10.1585,10.1585,10.0628,10.0724,2256084.0
2019-01-15 14:30:00,10.52,10.55,10.49,10.54,1359208.0,10.0724,10.1011,10.0437,10.0915,1359208.0
2019-01-15 14:35:00,10.54,10.54,10.46,10.49,905380.0,10.0915,10.0915,10.0149,10.0437,905380.0
2019-01-15 14:40:00,10.5,10.56,10.49,10.54,1122432.0,10.0532,10.1107,10.0437,10.0915,1122432.0
2019-01-15 14:45:00,10.54,10.56,10.52,10.54,551888.0,10.0915,10.1107,10.0724,10.0915,551888.0
2019-01-15 14:50:00,10.55,10.59,10.54,10.57,827884.0,10.1011,10.1394,10.0915,10.1202,827884.0
2019-01-15 14:55:00,10.58,10.6,10.56,10.6,616348.0,10.1298,10.149,10.1107,10.149,616348.0
2019-01-15 15:00:00,10.6,10.61,10.58,10.6,771240.0,10.149,10.1585,10.1298,10.149,771240.0
2019-01-15 15:05:00,10.6,10.67,10.59,10.65,888320.0,10.149,10.216,10.1394,10.1968,888320.0
2019-01-15 15:10:00,10.66,10.66,10.63,10.65,649676.0,10.2064,10.2064,10.1777,10.1968,649676.0
2019-01-15 15:15:00,10.65,10.66,10.63,10.64,251560.0,10.1968,10.2064,10.1777,10.1873,251560.0
2019-01-15 15:20:00,10.64,10.64,10.62,10.63,361540.0,10.1873,10.1873,10.1681,10.1777,361540.0
2019-01-15 15:25:00,10.63,10.65,10.62,10.64,388440.0,10.1777,10.1968,10.1681,10.1873,388440.0
2019-01-15 15:30:00,10.64,10.65,10.63,10.64,369984.0,10.1873,10.1968,10.1777,10.1873,369984.0
2019-01-15 15:35:00,10.64,10.65,10.63,10.65,314968.0,10.1873,10.1968,10.1777,10.1968,314968.0
2019-01-15 15:40:00,10.64,10.68,10.64,10.67,547544.0,10.1873,10.2256,10.1873,10.216,547544.0
2019-01-15 15:45:00,10.67,10.71,10.67,10.68,794912.0,10.216,10.2543,10.216,10.2256,794912.0
2019-01-15 15:50:00,10.68,10.68,10.66,10.67,641144.0,10.2256,10.2256,10.2064,10.216,641144.0
2019-01-15 15:55:00,10.67,10.7,10.66,10.7,1693060.0,10.216,10.2447,10.2064,10.2447,1693060.0
2019-01-16 09:30:00,10.74,10.82,10.72,10.81,4454808.0,10.283,10.3596,10.2639,10.35,4454808.0
2019-01-16 09:35:00,10.81,10.83,10.78,10.81,2181480.0,10.35,10.3692,10.3213,10.35,2181480.0
2019-01-16 09:40:00,10.81,10.87,10.79,10.85,2059344.0,10.35,10.4075,10.3309,10.3883,2059344.0
2019-01-16 09:45:00,10.85,10.97,10.85,10.91,3251240.0,10.3883,10.5032,10.3883,10.4458,3251240.0
2019-01-16 09:50:00,10.91,10.93,10.89,10.91,1769292.0,10.4458,10.4649,10.4266,10.4458,1769292.0
2019-01-16 09:55:00,10.91,10.93,10.89,10.9,939812.0,10.4458,10.4649,10.4266,10.4362,939812.0
2019-01-16 10:00:00,10.9,10.92,10.87,10.91,1158272.0,10.4362,10.4554,10.4075,10.4458,1158272.0
2019-01-16 10:05:00,10.91,10.94,10.89,10.93,1299388.0,10.4458,10.4745,10.4266,10.4649,1299388.0
2019-01-16 10:10:00,10.93,10.93,10.9,10.91,549156.0,10.4649,10.4649,10.4362,10.4458,549156.0
2019-01-16 10:15:00,10.92,10.92,10.88,10.88,957864.0,10.4554,10.4554,10.4171,10.4171,957864.0
2019-01-16 10:20:00,10.88,10.89,10.83,10.83,1062244.0,10.4171,10.4266,10.3692,10.3692,1062244.0
2019-01-16 10:25:00,10.84,10.85,10.82,10.83,1093252.0,10.3788,10.3883,10.3596,10.3692,1093252.0
2019-01-16 10:30:00,10.83,10.85,10.79,10.79,1773680.0,10.3692,10.3883,10.3309,10.3309,1773680.0
2019-01-16 10:35:00,10.79,10.8,10.73,10.73,1494236.0,10.3309,10.3405,10.2734,10.2734,1494236.0
2019-01-16 10:40:00,10.73,10.74,10.69,10.72,2704036.0,10.2734,10.283,10.2351,10.2639,2704036.0
2019-01-16 10:45:00,10.72,10.78,10.69,10.77,1663908.0,10.2639,10.3213,10.2351,10.3117,1663908.0
2019-01-16 10:50:00,10.77,10.78,10.75,10.77,1125564.0,10.3117,10.3213,10.2926,10.3117,1125564.0
2019-01-16 10:55:00,10.78,10.78,10.74,10.75,661372.0,10.3213,10.3213,10.283,10.2926,661372.0
2019-01-16 11:00:00,10.75,10.77,10.71,10.71,1139148.0,10.2926,10.3117,10.2543,10.2543,1139148.0
2019-01-16 11:05:00,10.71,10.74,10.67,10.74,1256148.0,10.2543,10.283,10.216,10.283,1256148.0
2019-01-16 11:10:00,10.74,10.8,10.74,10.8,1128284.0,10.283,10.3405,10.283,10.3405,1128284.0
2019-01-16 11:15:00,10.8,10.84,10.79,10.82,1016952.0,10.3405,10.3788,10.3309,10.3596,1016952.0
2019-01-16 11:20:00,10.82,10.84,10.81,10.82,848412.0,10.3596,10.3788,10.35,10.3596,848412.0
2019-01-16 11:25:00,10.82,10.82,10.78,10.81,1034756.0,10.3596,10.3596,10.3213,10.35,1034756.0
2019-01-16 11:30:00,10.81,10.84,10.79,10.83,752180.0,10.35,10.3788,10.3309,10.3692,752180.0
2019-01-16 11:35:00,10.84,10.86,10.81,10.81,760876.0,10.3788,10.3979,10.35,10.35,760876.0
2019-01-16 11:40:00,10.81,10.83,10.8,10.81,619240.0,10.35,10.3692,10.3405,10.35,619240.0
2019-01-16 11:45:00,10.81,10.82,10.73,10.73,896604.0,10.35,10.3596,10.2734,10.2734,896604.0
2019-01-16 11:50:00,10.73,10.75,10.72,10.73,699736.0,10.2734,10.2926,10.2639,10.2734,699736.0
2019-01-16 11:55:00,10.72,10.73,10.69,10.72,857236.0,10.2639,10.2734,10.2351,10.2639,857236.0
2019-01-16 12:00:00,10.72,10.75,10.71,10.74,1031400.0,10.2639,10.2926,10.2543,10.283,1031400.0
2019-01-16 12:05:00,10.74,10.74,10.71,10.72,236376.0,10.283,10.283,10.2543,10.2639,236376.0
2019-01-16 12:10:00,10.72,10.76,10.72,10.74,347656.0,10.2639,10.3022,10.2639,10.283,347656.0
2019-01-16 12:15:00,10.74,10.74,10.67,10.73,1191028.0,10.283,10.283,10.216,10.2734,1191028.0
2019-01-16 12:20:00,10.73,10.76,10.7,10.73,487952.0,10.2734,10.3022,10.2447,10.2734,487952.0
2019-01-16 12:25:00,10.73,10.74,10.71,10.73,370924.0,10.2734,10.283,10.2543,10.2734,370924.0
2019-01-16 12:30:00,10.73,10.74,10.69,10.71,392560.0,10.2734,10.283,10.2351,10.2543,392560.0
2019-01-16 12:35:00,10.72,10.72,10.68,10.71,488752.0,10.2639,10.2639,10.2256,10.2543,488752.0
2019-01-16 12:40:00,10.71,10.74,10.71,10.74,606704.0,10.2543,10.283,10.2543,10.283,606704.0
2019-01-16 12:45:00,10.74,10.76,10.72,10.74,553208.0,10.283,10.3022,10.2639,10.283,553208.0
2019-01-16 12:50:00,10.74,10.76,10.74,10.76,325536.0,10.283,10.3022,10.283,10.3022,325536.0
2019-01-16 12:55:00,10.76,10.79,10.76,10.77,773488.0,10.3022,10.3309,10.3022,10.3117,773488.0
2019-01-16 13:00:00,10.76,10.77,10.74,10.76,754052.0,10.3022,10.3117,10.283,10.3022,754052.0
2019-01-16 13:05:00,10.76,10.76,10.73,10.75,395304.0,10.3022,10.3022,10.2734,10.2926,395304.0
2019-01-16 13:10:00,10.75,10.76,10.73,10.74,193348.0,10.2926,10.3022,10.2734,10.283,193348.0
2019-01-16 13:15:00,10.74,10.76,10.72,10.75,200484.0,10.283,10.3022,10.2639,10.2926,200484.0
2019-01-16 13:20:00,10.75,10.76,10.74,10.75,198180.0,10.2926,10.3022,10.283,10.2926,198180.0
2019-01-16 13:25:00,10.74,10.75,10.72,10.73,152980.0,10.283,10.2926,10.2639,10.2734,152980.0
2019-01-16 13:30:00,10.73,10.74,10.73,10.73,123236.0,10.2734,10.283,10.2734,10.2734,123236.0
2019-01-16 13:35:00,10.73,10.74,10.72,10.73,239624.0,10.2734,10.283,10.2639,10.2734,239624.0
2019-01-16 13:40:00,10.73,10.74,10.72,10.72,263888.0,10.2734,10.283,10.2639,10.2639,263888.0
2019-01-16 13:45:00,10.72,10.76,10.71,10.76,392208.0,10.2639,10.3022,10.2543,10.3022,392208.0
2019-01-16 13:50:00,10.76,10.76,10.74,10.75,371552.0,10.3022,10.3022,10.283,10.2926,371552.0
2019-01-16 13:55:00,10.74,10.76,10.73,10.74,390524.0,10.283,10.3022,10.2734,10.283,390524.0
2019-01-16 14:00:00,10.74,10.77,10.74,10.76,381424.0,10.283,10.3117,10.283,10.3022,381424.0
2019-01-16 14:05:00,10.76,10.76,10.75,10.76,226020.0,10.3022,10.3022,10.2926,10.3022,226020.0
2019-01-16 14:10:00,10.76,10.77,10.75,10.76,364680.0,10.3022,10.3117,10.2926,10.3022,364680.0
2019-01-16 14:15:00,10.76,10.79,10.75,10.78,701368.0,10.3022,10.3309,10.2926,10.3213,701368.0
2019-01-16 14:20:00,10.78,10.79,10.77,10.78,639804.0,10.3213,10.3309,10.3117,10.3213,639804.0
2019-01-16 14:25:00,10.78,10.79,10.77,10.78,505636.0,10.3213,10.3309,10.3117,10.3213,505636.0
2019-01-16 14:30:00,10.78,10.82,10.77,10.81,506016.0,10.3213,10.3596,10.3117,10.35,506016.0
2019-01-16 14:35:00,10.81,10.82,10.8,10.8,392080.0,10.35,10.3596,10.3405,10.3405,392080.0
2019-01-16 14:40:00,10.81,10.81,10.79,10.8,609272.0,10.35,10.35,10.3309,10.3405,609272.0
2019-01-16 14:45:00,10.8,10.81,10.79,10.8,347152.0,10.3405,10.35,10.3309,10.3405,347152.0
2019-01-16 14:50:00,10.8,10.8,10.75,10.77,804244.0,10.3405,10.3405,10.2926,10.3117,804244.0
2019-01-16 14:55:00,10.77,10.78,10.75,10.75,313572.0,10.3117,10.3213,10.2926,10.2926,313572.0
2019-01-16 15:00:00,10.76,10.79,10.74,10.79,277020.0,10.3022,10.3309,10.283,10.3309,277020.0
2019-01-16 15:05:00,10.79,10.79,10.77,10.77,286056.0,10.3309,10.3309,10.3117,10.3117,286056.0
2019-01-16 15:10:00,10.78,10.78,10.75,10.76,287836.0,10.3213,10.3213,10.2926,10.3022,287836.0
2019-01-16 15:15:00,10.76,10.78,10.75,10.78,263676.0,10.3022,10.3213,10.2926,10.3213,263676.0
2019-01-16 15:20:00,10.78,10.8,10.78,10.78,238624.0,10.3213,10.3405,10.3213,10.3213,238624.0
2019-01-16 15:25:00,10.78,10.79,10.75,10.78,289288.0,10.3213,10.3309,10.2926,10.3213,289288.0
2019-01-16 15:30:00,10.78,10.78,10.69,10.71,1337772.0,10.3213,10.3213,10.2351,10.2543,1337772.0
2019-01-16 15:35:00,10.7,10.73,10.7,10.72,695680.0,10.2447,10.2734,10.2447,10.2639,695680.0
2019-01-16 15:40:00,10.72,10.72,10.69,10.72,611488.0,10.2639,10.2639,10.2351,10.2639,611488.0
2019-01-16 15:45:00,10.72,10.74,10.69,10.73,568668.0,10.2639,10.283,10.2351,10.2734,568668.0
2019-01-16 15:50:00,10.73,10.73,10.7,10.71,488628.0,10.2734,10.2734,10.2447,10.2543,488628.0
2019-01-16 15:55:00,10.71,10.74,10.68,10.68,1239676.0,10.2543,10.283,10.2256,10.2256,1239676.0
2019-01-17 09:30:00,10.58,10.61,10.52,10.58,2860072.0,10.1298,10.1585,10.0724,10.1298,2860072.0
2019-01-17 09:35:00,10.58,10.64,10.57,10.6,2227004.0,10.1298,10.1873,10.1202,10.149,2227004.0
2019-01-17 09:40:00,10.6,10.65,10.6,10.63,1019500.0,10.149,10.1968,10.149,10.1777,1019500.0
2019-01-17 09:45:00,10.63,10.66,10.63,10.64,1241800.0,10.1777,10.2064,10.1777,10.1873,1241800.0
2019-01-17 09:50:00,10.64,10.74,10.63,10.72,1905444.0,10.1873,10.283,10.1777,10.2639,1905444.0
2019-01-17 09:55:00,10.72,10.76,10.72,10.74,1426120.0,10.2639,10.3022,10.2639,10.283,1426120.0
2019-01-17 10:00:00,10.74,10.74,10.7,10.7,1577888.0,10.283,10.283,10.2447,10.2447,1577888.0
2019-01-17 10:05:00,10.7,10.72,10.68,10.68,832844.0,10.2447,10.2639,10.2256,10.2256,832844.0
2019-01-17 10:10:00,10.68,10.72,10.67,10.72,916544.0,10.2256,10.2639,10.216,10.2639,916544.0
2019-01-17 10:15:00,10.72,10.77,10.65,10.67,1890704.0,10.2639,10.3117,10.1968,10.216,1890704.0
2019-01-17 10:20:00,10.67,10.69,10.65,10.67,1057300.0,10.216,10.2351,10.1968,10.216,1057300.0
2019-01-17 10:25:00,10.67,10.73,10.66,10.71,863628.0,10.216,10.2734,10.2064,10.2543,863628.0
2019-01-17 10:30:00,10.72,10.72,10.66,10.69,1090444.0,10.2639,10.2639,10.2064,10.2351,1090444.0
2019-01-17 10:35:00,10.69,10.72,10.66,10.67,579992.0,10.2351,10.2639,10.2064,10.216,579992.0
2019-01-17 10:40:00,10.67,10.7,10.66,10.69,432764.0,10.216,10.2447,10.2064,10.2351,432764.0
2019-01-17 10:45:00,10.7,10.7,10.67,10.69,525668.0,10.2447,10.2447,10.216,10.2351,525668.0
2019-01-17 10:50:00,10.69,10.71,10.68,10.7,469624.0,10.2351,10.2543,10.2256,10.2447,469624.0
2019-01-17 10:55:00,10.7,10.73,10.69,10.72,458780.0,10.2447,10.2734,10.2351,10.2639,458780.0
2019-01-17 11:00:00,10.71,10.74,10.71,10.72,538888.0,10.2543,10.283,10.2543,10.2639,538888.0
2019-01-17 11:05:00,10.73,10.76,10.72,10.75,733456.0,10.2734,10.3022,10.2639,10.2926,733456.0
2019-01-17 11:10:00,10.75,10.76,10.73,10.74,583260.0,10.2926,10.3022,10.2734,10.283,583260.0
2019-01-17 11:15:00,10.74,10.77,10.73,10.74,565576.0,10.283,10.3117,10.2734,10.283,565576.0
2019-01-17 11:20:00,10.73,10.75,10.73,10.73,242464.0,10.2734,10.2926,10.2734,10.2734,242464.0
2019-01-17 11:25:00,10.74,10.75,10.72,10.74,264396.0,10.283,10.2926,10.2639,10.283,264396.0
2019-01-17 11:30:00,10.74,10.77,10.73,10.76,314732.0,10.283,10.3117,10.2734,10.3022,314732.0
2019-01-17 11:35:00,10.77,10.77,10.75,10.77,378568.0,10.3117,10.3117,10.2926,10.3117,378568.0
2019-01-17 11:40:00,10.76,10.77,10.74,10.75,199896.0,10.3022,10.3117,10.283,10.2926,199896.0
2019-01-17 11:45:00,10.75,10.77,10.73,10.74,576268.0,10.2926,10.3117,10.2734,10.283,576268.0
2019-01-17 11:50:00,10.74,10.74,10.71,10.72,226088.0,10.283,10.283,10.2543,10.2639,226088.0
2019-01-17 11:55:00,10.72,10.74,10.72,10.73,221348.0,10.2639,10.283,10.2639,10.2734,221348.0
2019-01-17 12:00:00,10.74,10.77,10.72,10.75,283092.0,10.283,10.3117,10.2639,10.2926,283092.0
2019-01-17 12:05:00,10.75,10.75,10.72,10.73,274656.0,10.2926,10.2926,10.2639,10.2734,274656.0
2019-01-17 12:10:00,10.73,10.76,10.72,10.74,196900.0,10.2734,10.3022,10.2639,10.283,196900.0
2019-01-17 12:15:00,10.74,10.76,10.72,10.73,204876.0,10.283,10.3022,10.2639,10.2734,204876.0
2019-01-17 12:20:00,10.73,10.74,10.72,10.73,662024.0,10.2734,10.283,10.2639,10.2734,662024.0
2019-01-17 12:25:00,10.72,10.74,10.71,10.74,455060.0,10.2639,10.283,10.2543,10.283,455060.0
2019-01-17 12:30:00,10.74,10.75,10.74,10.75,702868.0,10.283,10.2926,10.283,10.2926,702868.0
2019-01-17 12:35:00,10.75,10.75,10.74,10.75,145688.0,10.2926,10.2926,10.283,10.2926,145688.0
2019-01-17 12:40:00,10.75,10.76,10.73,10.74,295032.0,10.2926,10.3022,10.2734,10.283,295032.0
2019-01-17 12:45:00,10.74,10.74,10.72,10.73,372664.0,10.283,10.283,10.2639,10.2734,372664.0
2019-01-17 12:50:00,10.73,10.74,10.71,10.72,246444.0,10.2734,10.283,10.2543,10.2639,246444.0
2019-01-17 12:55:00,10.72,10.72,10.69,10.7,798268.0,10.2639,10.2639,10.2351,10.2447,798268.0
2019-01-17 13:00:00,10.7,10.72,10.7,10.71,254676.0,10.2447,10.2639,10.2447,10.2543,254676.0
2019-01-17 13:05:00,10.71,10.74,10.71,10.73,176200.0,10.2543,10.283,10.2543,10.2734,176200.0
2019-01-17 13:10:00,10.73,10.74,10.73,10.73,257932.0,10.2734,10.283,10.2734,10.2734,257932.0
2019-01-17 13:15:00,10.73,10.75,10.73,10.74,162904.0,10.2734,10.2926,10.2734,10.283,162904.0
2019-01-17 13:20:00,10.74,10.76,10.74,10.75,781136.0,10.283,10.3022,10.283,10.2926,781136.0
2019-01-17 13:25:00,10.75,10.78,10.75,10.76,761736.0,10.2926,10.3213,10.2926,10.3022,761736.0
2019-01-17 13:30:00,10.76,10.77,10.76,10.76,193448.0,10.3022,10.3117,10.3022,10.3022,193448.0
2019-01-17 13:35:00,10.76,10.77,10.74,10.75,163164.0,10.3022,10.3117,10.283,10.2926,163164.0
2019-01-17 13:40:00,10.76,10.76,10.72,10.72,297908.0,10.3022,10.3022,10.2639,10.2639,297908.0
2019-01-17 13:45:00,10.72,10.75,10.72,10.74,162416.0,10.2639,10.2926,10.2639,10.283,162416.0
2019-01-17 13:50:00,10.74,10.74,10.71,10.73,170388.0,10.283,10.283,10.2543,10.2734,170388.0
2019-01-17 13:55:00,10.73,10.75,10.72,10.74,99104.0,10.2734,10.2926,10.2639,10.283,99104.0
2019-01-17 14:00:00,10.74,10.75,10.74,10.75,183452.0,10.283,10.2926,10.283,10.2926,183452.0
2019-01-17 14:05:00,10.75,10.76,10.74,10.74,197416.0,10.2926,10.3022,10.283,10.283,197416.0
2019-01-17 14:10:00,10.75,10.76,10.74,10.74,172092.0,10.2926,10.3022,10.283,10.283,172092.0
2019-01-17 14:15:00,10.74,10.75,10.74,10.74,81036.0,10.283,10.2926,10.283,10.283,81036.0
2019-01-17 14:20:00,10.74,10.75,10.72,10.72,231244.0,10.283,10.2926,10.2639,10.2639,231244.0
2019-01-17 14:25:00,10.72,10.73,10.72,10.73,229128.0,10.2639,10.2734,10.2639,10.2734,229128.0
2019-01-17 14:30:00,10.72,10.74,10.71,10.72,725924.0,10.2639,10.283,10.2543,10.2639,725924.0
2019-01-17 14:35:00,10.72,10.83,10.71,10.8,2464300.0,10.2639,10.3692,10.2543,10.3405,2464300.0
2019-01-17 14:40:00,10.81,10.94,10.81,10.94,3068260.0,10.35,10.4745,10.35,10.4745,3068260.0
2019-01-17 14:45:00,10.94,11.07,10.94,11.05,4970800.0,10.4745,10.599,10.4745,10.5798,4970800.0
2019-01-17 14:50:00,11.05,11.06,10.94,10.94,2690896.0,10.5798,10.5894,10.4745,10.4745,2690896.0
2019-01-17 14:55:00,10.95,10.97,10.81,10.86,5141752.0,10.4841,10.5032,10.35,10.3979,5141752.0
2019-01-17 15:00:00,10.87,10.88,10.79,10.81,2142432.0,10.4075,10.4171,10.3309,10.35,2142432.0
2019-01-17 15:05:00,10.8,10.88,10.79,10.85,1391980.0,10.3405,10.4171,10.3309,10.3883,1391980.0
2019-01-17 15:10:00,10.85,10.86,10.81,10.82,876556.0,10.3883,10.3979,10.35,10.3596,876556.0
2019-01-17 15:15:00,10.83,10.86,10.81,10.86,763060.0,10.3692,10.3979,10.35,10.3979,763060.0
2019-01-17 15:20:00,10.86,10.88,10.84,10.86,543712.0,10.3979,10.4171,10.3788,10.3979,543712.0
2019-01-17 15:25:00,10.86,10.89,10.82,10.89,995076.0,10.3979,10.4266,10.3596,10.4266,995076.0
2019-01-17 15:30:00,10.89,10.93,10.88,10.92,929348.0,10.4266,10.4649,10.4171,10.4554,929348.0
2019-01-17 15:35:00,10.92,10.92,10.89,10.89,578900.0,10.4554,10.4554,10.4266,10.4266,578900.0
2019-01-17 15:40:00,10.9,10.91,10.88,10.89,474948.0,10.4362,10.4458,10.4171,10.4266,474948.0
2019-01-17 15:45:00,10.89,10.91,10.87,10.88,676680.0,10.4266,10.4458,10.4075,10.4171,676680.0
2019-01-17 15:50:00,10.88,10.88,10.85,10.87,651752.0,10.4171,10.4171,10.3883,10.4075,651752.0
2019-01-17 15:55:00,10.87,10.92,10.87,10.92,1224736.0,10.4075,10.4554,10.4075,10.4554,1224736.0
2019-01-18 09:30:00,11.18,11.2,11.1,11.13,3714000.0,10.7043,10.7234,10.6277,10.6564,3714000.0
2019-01-18 09:35:00,11.13,11.16,11.07,11.07,2479848.0,10.6564,10.6851,10.599,10.599,2479848.0
2019-01-18 09:40:00,11.08,11.09,11.03,11.04,2440872.0,10.6085,10.6181,10.5607,10.5702,2440872.0
2019-01-18 09:45:00,11.05,11.09,11.03,11.06,1615148.0,10.5798,10.6181,10.5607,10.5894,1615148.0
2019-01-18 09:50:00,11.06,11.06,11.0,11.03,1332332.0,10.5894,10.5894,10.532,10.5607,1332332.0
2019-01-18 09:55:00,11.02,11.03,10.98,11.03,1467668.0,10.5511,10.5607,10.5128,10.5607,1467668.0
2019-01-18 10:00:00,11.03,11.04,10.96,11.02,1422468.0,10.5607,10.5702,10.4937,10.5511,1422468.0
2019-01-18 10:05:00,11.02,11.03,10.99,11.0,1350908.0,10.5511,10.5607,10.5224,10.532,1350908.0
2019-01-18 10:10:00,11.0,11.05,11.0,11.04,1056684.0,10.532,10.5798,10.532,10.5702,1056684.0
2019-01-18 10:15:00,11.04,11.17,11.04,11.1,2967964.0,10.5702,10.6947,10.5702,10.6277,2967964.0
2019-01-18 10:20:00,11.1,11.13,11.08,11.13,2556972.0,10.6277,10.6564,10.6085,10.6564,2556972.0
2019-01-18 10:25:00,11.13,11.15,11.08,11.09,1671936.0,10.6564,10.6756,10.6085,10.6181,1671936.0
2019-01-18 10:30:00,11.1,11.15,11.09,11.13,1626524.0,10.6277,10.6756,10.6181,10.6564,1626524.0
2019-01-18 10:35:00,11.13,11.18,11.13,11.15,1649452.0,10.6564,10.7043,10.6564,10.6756,1649452.0
2019-01-18 10:40:00,11.14,11.22,11.13,11.2,2186420.0,10.666,10.7426,10.6564,10.7234,2186420.0
2019-01-18 10:45:00,11.21,11.25,11.21,11.22,1882736.0,10.733,10.7713,10.733,10.7426,1882736.0
2019-01-18 10:50:00,11.22,11.25,11.18,11.25,1468228.0,10.7426,10.7713,10.7043,10.7713,1468228.0
2019-01-18 10:55:00,11.25,11.26,11.23,11.25,1305468.0,10.7713,10.7809,10.7522,10.7713,1305468.0
2019-01-18 11:00:00,11.25,11.33,11.24,11.33,2539840.0,10.7713,10.8479,10.7617,10.8479,2539840.0
2019-01-18 11:05:00,11.33,11.35,11.31,11.33,1833388.0,10.8479,10.8671,10.8288,10.8479,1833388.0
2019-01-18 11:10:00,11.33,11.33,11.28,11.29,1384128.0,10.8479,10.8479,10.8,10.8096,1384128.0
2019-01-18 11:15:00,11.29,11.3,11.28,11.29,1055908.0,10.8096,10.8192,10.8,10.8096,1055908.0
2019-01-18 11:20:00,11.29,11.31,11.26,11.29,787068.0,10.8096,10.8288,10.7809,10.8096,787068.0
2019-01-18 11:25:00,11.3,11.35,11.29,11.34,989656.0,10.8192,10.8671,10.8096,10.8575,989656.0
2019-01-18 11:30:00,11.34,11.35,11.3,11.31,969992.0,10.8575,10.8671,10.8192,10.8288,969992.0
2019-01-18 11:35:00,11.31,11.32,11.3,11.31,545612.0,10.8288,10.8383,10.8192,10.8288,545612.0
2019-01-18 11:40:00,11.32,11.34,11.31,11.31,481720.0,10.8383,10.8575,10.8288,10.8288,481720.0
2019-01-18 11:45:00,11.32,11.34,11.3,11.3,564264.0,10.8383,10.8575,10.8192,10.8192,564264.0
2019-01-18 11:50:00,11.3,11.32,11.28,11.31,441684.0,10.8192,10.8383,10.8,10.8288,441684.0
2019-01-18 11:55:00,11.31,11.33,11.29,11.33,522408.0,10.8288,10.8479,10.8096,10.8479,522408.0
2019-01-18 12:00:00,11.34,11.38,11.34,11.36,1257552.0,10.8575,10.8958,10.8575,10.8766,1257552.0
2019-01-18 12:05:00,11.37,11.37,11.31,11.32,722252.0,10.8862,10.8862,10.8288,10.8383,722252.0
2019-01-18 12:10:00,11.32,11.37,11.32,11.37,869732.0,10.8383,10.8862,10.8383,10.8862,869732.0
2019-01-18 12:15:00,11.37,11.39,11.34,11.35,1109984.0,10.8862,10.9054,10.8575,10.8671,1109984.0
2019-01-18 12:20:00,11.35,11.38,11.34,11.37,455272.0,10.8671,10.8958,10.8575,10.8862,455272.0
2019-01-18 12:25:00,11.37,11.38,11.37,11.38,430620.0,10.8862,10.8958,10.8862,10.8958,430620.0
2019-01-18 12:30:00,11.38,11.4,11.37,11.38,741976.0,10.8958,10.9149,10.8862,10.8958,741976.0
2019-01-18 12:35:00,11.38,11.38,11.36,11.37,493488.0,10.8958,10.8958,10.8766,10.8862,493488.0
2019-01-18 12:40:00,11.37,11.4,11.37,11.38,650396.0,10.8862,10.9149,10.8862,10.8958,650396.0
2019-01-18 12:45:00,11.38,11.38,11.35,11.36,531104.0,10.8958,10.8958,10.8671,10.8766,531104.0
2019-01-18 12:50:00,11.36,11.38,11.34,11.36,554364.0,10.8766,10.8958,10.8575,10.8766,554364.0
2019-01-18 12:55:00,11.36,11.38,11.35,11.37,467788.0,10.8766,10.8958,10.8671,10.8862,467788.0
2019-01-18 13:00:00,11.37,11.38,11.36,11.36,440732.0,10.8862,10.8958,10.8766,10.8766,440732.0
2019-01-18 13:05:00,11.36,11.36,11.33,11.34,474528.0,10.8766,10.8766,10.8479,10.8575,474528.0
2019-01-18 13:10:00,11.34,11.34,11.31,11.33,678764.0,10.8575,10.8575,10.8288,10.8479,678764.0
2019-01-18 13:15:00,11.33,11.33,11.31,11.33,355656.0,10.8479,10.8479,10.8288,10.8479,355656.0
2019-01-18 13:20:00,11.33,11.35,11.32,11.34,415292.0,10.8479,10.8671,10.8383,10.8575,415292.0
2019-01-18 13:25:00,11.34,11.34,11.28,11.3,649128.0,10.8575,10.8575,10.8,10.8192,649128.0
2019-01-18 13:30:00,11.3,11.31,11.26,11.27,801428.0,10.8192,10.8288,10.7809,10.7905,801428.0
2019-01-18 13:35:00,11.27,11.3,11.27,11.29,285196.0,10.7905,10.8192,10.7905,10.8096,285196.0
2019-01-18 13:40:00,11.28,11.29,11.27,11.28,867768.0,10.8,10.8096,10.7905,10.8,867768.0
2019-01-18 13:45:00,11.28,11.29,11.26,11.29,382872.0,10.8,10.8096,10.7809,10.8096,382872.0
2019-01-18 13:50:00,11.29,11.29,11.27,11.28,324556.0,10.8096,10.8096,10.7905,10.8,324556.0
2019-01-18 13:55:00,11.28,11.3,11.27,11.3,290424.0,10.8,10.8192,10.7905,10.8192,290424.0
2019-01-18 14:00:00,11.29,11.3,11.27,11.27,445792.0,10.8096,10.8192,10.7905,10.7905,445792.0
2019-01-18 14:05:00,11.27,11.29,11.25,11.28,701992.0,10.7905,10.8096,10.7713,10.8,701992.0
2019-01-18 14:10:00,11.28,11.28,11.24,11.26,506244.0,10.8,10.8,10.7617,10.7809,506244.0
2019-01-18 14:15:00,11.26,11.28,11.23,11.25,404860.0,10.7809,10.8,10.7522,10.7713,404860.0
2019-01-18 14:20:00,11.24,11.26,11.23,11.25,377044.0,10.7617,10.7809,10.7522,10.7713,377044.0
2019-01-18 14:25:00,11.25,11.25,11.19,11.19,841884.0,10.7713,10.7713,10.7139,10.7139,841884.0
2019-01-18 14:30:00,11.19,11.2,11.15,11.15,909356.0,10.7139,10.7234,10.6756,10.6756,909356.0
2019-01-18 14:35:00,11.15,11.17,11.14,11.15,560068.0,10.6756,10.6947,10.666,10.6756,560068.0
2019-01-18 14:40:00,11.15,11.18,11.12,11.15,959912.0,10.6756,10.7043,10.6468,10.6756,959912.0
2019-01-18 14:45:00,11.15,11.19,11.14,11.17,592580.0,10.6756,10.7139,10.666,10.6947,592580.0
2019-01-18 14:50:00,11.18,11.2,11.17,11.19,499496.0,10.7043,10.7234,10.6947,10.7139,499496.0
2019-01-18 14:55:00,11.19,11.21,11.18,11.2,545976.0,10.7139,10.733,10.7043,10.7234,545976.0
2019-01-18 15:00:00,11.2,11.2,11.16,11.18,404048.0,10.7234,10.7234,10.6851,10.7043,404048.0
2019-01-18 15:05:00,11.18,11.2,11.17,11.18,386224.0,10.7043,10.7234,10.6947,10.7043,386224.0
2019-01-18 15:10:00,11.18,11.22,11.17,11.21,864304.0,10.7043,10.7426,10.6947,10.733,864304.0
2019-01-18 15:15:00,11.21,11.22,11.19,11.2,488440.0,10.733,10.7426,10.7139,10.7234,488440.0
2019-01-18 15:20:00,11.21,11.21,11.17,11.18,350676.0,10.733,10.733,10.6947,10.7043,350676.0
2019-01-18 15:25:00,11.17,11.2,11.17,11.19,455660.0,10.6947,10.7234,10.6947,10.7139,455660.0
2019-01-18 15:30:00,11.19,11.21,11.17,11.18,577372.0,10.7139,10.733,10.6947,10.7043,577372.0
2019-01-18 15:35:00,11.18,11.22,11.18,11.21,719820.0,10.7043,10.7426,10.7043,10.733,719820.0
2019-01-18 15:40:00,11.21,11.23,11.2,11.22,547164.0,10.733,10.7522,10.7234,10.7426,547164.0
2019-01-18 15:45:00,11.23,11.26,11.18,11.18,1135068.0,10.7522,10.7809,10.7043,10.7043,1135068.0
2019-01-18 15:50:00,11.18,11.18,11.14,11.15,1118256.0,10.7043,10.7043,10.666,10.6756,1118256.0
2019-01-18 15:55:00,11.15,11.25,11.15,11.24,1469096.0,10.6756,10.7713,10.6756,10.7617,1469096.0
2019-01-22 09:30:00,11.0,11.02,10.96,10.97,2750700.0,10.532,10.5511,10.4937,10.5032,2750700.0
2019-01-22 09:35:00,10.97,11.01,10.96,10.99,1376820.0,10.5032,10.5415,10.4937,10.5224,1376820.0
2019-01-22 09:40:00,10.99,10.99,10.92,10.96,2039580.0,10.5224,10.5224,10.4554,10.4937,2039580.0
2019-01-22 09:45:00,10.96,10.96,10.89,10.9,1223160.0,10.4937,10.4937,10.4266,10.4362,1223160.0
2019-01-22 09:50:00,10.9,10.9,10.85,10.88,1853664.0,10.4362,10.4362,10.3883,10.4171,1853664.0
2019-01-22 09:55:00,10.88,10.95,10.88,10.93,1955344.0,10.4171,10.4841,10.4171,10.4649,1955344.0
2019-01-22 10:00:00,10.93,10.93,10.88,10.9,816440.0,10.4649,10.4649,10.4171,10.4362,816440.0
2019-01-22 10:05:00,10.9,10.91,10.81,10.86,1655500.0,10.4362,10.4458,10.35,10.3979,1655500.0
2019-01-22 10:10:00,10.86,10.9,10.83,10.83,1031564.0,10.3979,10.4362,10.3692,10.3692,1031564.0
2019-01-22 10:15:00,10.83,10.87,10.81,10.85,1454760.0,10.3692,10.4075,10.35,10.3883,1454760.0
2019-01-22 10:20:00,10.84,10.91,10.84,10.88,963132.0,10.3788,10.4458,10.3788,10.4171,963132.0
2019-01-22 10:25:00,10.88,10.92,10.85,10.86,893824.0,10.4171,10.4554,10.3883,10.3979,893824.0
2019-01-22 10:30:00,10.87,10.9,10.85,10.88,414872.0,10.4075,10.4362,10.3883,10.4171,414872.0
2019-01-22 10:35:00,10.88,10.92,10.87,10.88,967776.0,10.4171,10.4554,10.4075,10.4171,967776.0
2019-01-22 10:40:00,10.88,10.89,10.84,10.86,981072.0,10.4171,10.4266,10.3788,10.3979,981072.0
2019-01-22 10:45:00,10.86,10.87,10.82,10.85,868440.0,10.3979,10.4075,10.3596,10.3883,868440.0
2019-01-22 10:50:00,10.85,10.91,10.84,10.87,885920.0,10.3883,10.4458,10.3788,10.4075,885920.0
2019-01-22 10:55:00,10.87,10.9,10.84,10.84,473272.0,10.4075,10.4362,10.3788,10.3788,473272.0
2019-01-22 11:00:00,10.84,10.86,10.81,10.86,918604.0,10.3788,10.3979,10.35,10.3979,918604.0
2019-01-22 11:05:00,10.84,10.86,10.82,10.82,346752.0,10.3788,10.3979,10.3596,10.3596,346752.0
2019-01-22 11:10:00,10.83,10.85,10.79,10.83,875396.0,10.3692,10.3883,10.3309,10.3692,875396.0
2019-01-22 11:15:00,10.84,10.86,10.83,10.85,251272.0,10.3788,10.3979,10.3692,10.3883,251272.0
2019-01-22 11:20:00,10.85,10.88,10.85,10.87,521352.0,10.3883,10.4171,10.3883,10.4075,521352.0
2019-01-22 11:25:00,10.88,10.88,10.83,10.85,577804.0,10.4171,10.4171,10.3692,10.3883,577804.0
2019-01-22 11:30:00,10.84,10.88,10.84,10.85,260780.0,10.3788,10.4171,10.3788,10.3883,260780.0
2019-01-22 11:35:00,10.85,10.87,10.84,10.84,384960.0,10.3883,10.4075,10.3788,10.3788,384960.0
2019-01-22 11:40:00,10.84,10.84,10.74,10.77,2318232.0,10.3788,10.3788,10.283,10.3117,2318232.0
2019-01-22 11:45:00,10.77,10.79,10.73,10.76,1165396.0,10.3117,10.3309,10.2734,10.3022,1165396.0
2019-01-22 11:50:00,10.76,10.76,10.72,10.73,763368.0,10.3022,10.3022,10.2639,10.2734,763368.0
2019-01-22 11:55:00,10.73,10.73,10.68,10.69,1843672.0,10.2734,10.2734,10.2256,10.2351,1843672.0
2019-01-22 12:00:00,10.69,10.71,10.65,10.7,1944372.0,10.2351,10.2543,10.1968,10.2447,1944372.0
2019-01-22 12:05:00,10.69,10.75,10.68,10.72,1475412.0,10.2351,10.2926,10.2256,10.2639,1475412.0
2019-01-22 12:10:00,10.72,10.74,10.7,10.71,451480.0,10.2639,10.283,10.2447,10.2543,451480.0
2019-01-22 12:15:00,10.7,10.73,10.7,10.72,274692.0,10.2447,10.2734,10.2447,10.2639,274692.0
2019-01-22 12:20:00,10.72,10.73,10.7,10.71,234068.0,10.2639,10.2734,10.2447,10.2543,234068.0
2019-01-22 12:25:00,10.71,10.72,10.67,10.69,1057284.0,10.2543,10.2639,10.216,10.2351,1057284.0
2019-01-22 12:30:00,10.69,10.7,10.67,10.68,395136.0,10.2351,10.2447,10.216,10.2256,395136.0
2019-01-22 12:35:00,10.68,10.71,10.67,10.69,690216.0,10.2256,10.2543,10.216,10.2351,690216.0
2019-01-22 12:40:00,10.69,10.73,10.68,10.72,370816.0,10.2351,10.2734,10.2256,10.2639,370816.0
2019-01-22 12:45:00,10.72,10.73,10.7,10.72,360328.0,10.2639,10.2734,10.2447,10.2639,360328.0
2019-01-22 12:50:00,10.72,10.73,10.71,10.71,192704.0,10.2639,10.2734,10.2543,10.2543,192704.0
2019-01-22 12:55:00,10.71,10.71,10.68,10.68,440980.0,10.2543,10.2543,10.2256,10.2256,440980.0
2019-01-22 13:00:00,10.68,10.68,10.59,10.61,1651100.0,10.2256,10.2256,10.1394,10.1585,1651100.0
2019-01-22 13:05:00,10.6,10.62,10.57,10.57,1068072.0,10.149,10.1681,10.1202,10.1202,1068072.0
2019-01-22 13:10:00,10.57,10.58,10.53,10.55,1563744.0,10.1202,10.1298,10.082,10.1011,1563744.0
2019-01-22 13:15:00,10.55,10.57,10.49,10.5,1711260.0,10.1011,10.1202,10.0437,10.0532,1711260.0
2019-01-22 13:20:00,10.5,10.58,10.5,10.53,2194556.0,10.0532,10.1298,10.0532,10.082,2194556.0
2019-01-22 13:25:00,10.53,10.57,10.52,10.56,882180.0,10.082,10.1202,10.0724,10.1107,882180.0
2019-01-22 13:30:00,10.56,10.58,10.54,10.56,615936.0,10.1107,10.1298,10.0915,10.1107,615936.0
2019-01-22 13:35:00,10.56,10.58,10.55,10.58,676560.0,10.1107,10.1298,10.1011,10.1298,676560.0
2019-01-22 13:40:00,10.57,10.59,10.54,10.55,725252.0,10.1202,10.1394,10.0915,10.1011,725252.0
2019-01-22 13:45:00,10.55,10.59,10.54,10.59,515944.0,10.1011,10.1394,10.0915,10.1394,515944.0
2019-01-22 13:50:00,10.59,10.61,10.58,10.59,615208.0,10.1394,10.1585,10.1298,10.1394,615208.0
2019-01-22 13:55:00,10.59,10.61,10.59,10.59,503952.0,10.1394,10.1585,10.1394,10.1394,503952.0
2019-01-22 14:00:00,10.59,10.6,10.55,10.56,732836.0,10.1394,10.149,10.1011,10.1107,732836.0
2019-01-22 14:05:00,10.56,10.59,10.54,10.54,658892.0,10.1107,10.1394,10.0915,10.0915,658892.0
2019-01-22 14:10:00,10.54,10.56,10.53,10.53,753868.0,10.0915,10.1107,10.082,10.082,753868.0
2019-01-22 14:15:00,10.53,10.56,10.53,10.54,463684.0,10.082,10.1107,10.082,10.0915,463684.0
2019-01-22 14:20:00,10.54,10.56,10.48,10.49,1195784.0,10.0915,10.1107,10.0341,10.0437,1195784.0
2019-01-22 14:25:00,10.49,10.5,10.46,10.47,701260.0,10.0437,10.0532,10.0149,10.0245,701260.0
2019-01-22 14:30:00,10.47,10.5,10.47,10.49,799516.0,10.0245,10.0532,10.0245,10.0437,799516.0
2019-01-22 14:35:00,10.49,10.5,10.44,10.46,1239000.0,10.0437,10.0532,9.9958,10.0149,1239000.0
2019-01-22 14:40:00,10.46,10.5,10.4,10.41,1263664.0,10.0149,10.0532,9.9575,9.9671,1263664.0
2019-01-22 14:45:00,10.42,10.44,10.38,10.38,1209432.0,9.9766,9.9958,9.9383,9.9383,1209432.0
2019-01-22 14:50:00,10.38,10.43,10.37,10.41,1499464.0,9.9383,9.9862,9.9288,9.9671,1499464.0
2019-01-22 14:55:00,10.4,10.43,10.38,10.42,641284.0,9.9575,9.9862,9.9383,9.9766,641284.0
2019-01-22 15:00:00,10.42,10.43,10.36,10.38,1006584.0,9.9766,9.9862,9.9192,9.9383,1006584.0
2019-01-22 15:05:00,10.38,10.39,10.33,10.36,1621900.0,9.9383,9.9479,9.8905,9.9192,1621900.0
2019-01-22 15:10:00,10.36,10.39,10.34,10.38,1579688.0,9.9192,9.9479,9.9,9.9383,1579688.0
2019-01-22 15:15:00,10.38,10.4,10.37,10.39,709556.0,9.9383,9.9575,9.9288,9.9479,709556.0
2019-01-22 15:20:00,10.39,10.47,10.39,10.46,1531608.0,9.9479,10.0245,9.9479,10.0149,1531608.0
2019-01-22 15:25:00,10.46,10.48,10.44,10.47,1039368.0,10.0149,10.0341,9.9958,10.0245,1039368.0
2019-01-22 15:30:00,10.47,10.47,10.4,10.4,1030540.0,10.0245,10.0245,9.9575,9.9575,1030540.0
2019-01-22 15:35:00,10.4,10.56,10.37,10.56,2259056.0,9.9575,10.1107,9.9288,10.1107,2259056.0
2019-01-22 15:40:00,10.56,10.59,10.49,10.49,2539128.0,10.1107,10.1394,10.0437,10.0437,2539128.0
2019-01-22 15:45:00,10.49,10.49,10.45,10.47,1853056.0,10.0437,10.0437,10.0054,10.0245,1853056.0
2019-01-22 15:50:00,10.47,10.48,10.41,10.42,1261132.0,10.0245,10.0341,9.9671,9.9766,1261132.0
2019-01-22 15:55:00,10.42,10.6,10.4,10.6,3204420.0,9.9766,10.149,9.9575,10.149,3204420.0
2019-01-23 09:30:00,10.74,10.79,10.72,10.78,3330136.0,10.283,10.3309,10.2639,10.3213,3330136.0
2019-01-23 09:35:00,10.78,10.82,10.76,10.77,2395036.0,10.3213,10.3596,10.3022,10.3117,2395036.0
2019-01-23 09:40:00,10.78,10.81,10.77,10.77,1331464.0,10.3213,10.35,10.3117,10.3117,1331464.0
2019-01-23 09:45:00,10.77,10.85,10.77,10.84,1658036.0,10.3117,10.3883,10.3117,10.3788,1658036.0
2019-01-23 09:50:00,10.84,10.87,10.82,10.83,1420732.0,10.3788,10.4075,10.3596,10.3692,1420732.0
2019-01-23 09:55:00,10.83,10.86,10.82,10.83,1090544.0,10.3692,10.3979,10.3596,10.3692,1090544.0
2019-01-23 10:00:00,10.83,10.88,10.8,10.86,1005548.0,10.3692,10.4171,10.3405,10.3979,1005548.0
2019-01-23 10:05:00,10.86,10.86,10.79,10.8,1147404.0,10.3979,10.3979,10.3309,10.3405,1147404.0
2019-01-23 10:10:00,10.8,10.83,10.78,10.79,704412.0,10.3405,10.3692,10.3213,10.3309,704412.0
2019-01-23 10:15:00,10.78,10.81,10.72,10.72,1476300.0,10.3213,10.35,10.2639,10.2639,1476300.0
2019-01-23 10:20:00,10.72,10.76,10.7,10.71,926308.0,10.2639,10.3022,10.2447,10.2543,926308.0
2019-01-23 10:25:00,10.72,10.73,10.67,10.69,859320.0,10.2639,10.2734,10.216,10.2351,859320.0
2019-01-23 10:30:00,10.69,10.74,10.65,10.71,1455260.0,10.2351,10.283,10.1968,10.2543,1455260.0
2019-01-23 10:35:00,10.71,10.73,10.68,10.69,583952.0,10.2543,10.2734,10.2256,10.2351,583952.0
2019-01-23 10:40:00,10.69,10.7,10.62,10.63,1136996.0,10.2351,10.2447,10.1681,10.1777,1136996.0
2019-01-23 10:45:00,10.62,10.63,10.59,10.6,1165268.0,10.1681,10.1777,10.1394,10.149,1165268.0
2019-01-23 10:50:00,10.6,10.61,10.56,10.59,1110932.0,10.149,10.1585,10.1107,10.1394,1110932.0
2019-01-23 10:55:00,10.59,10.6,10.56,10.59,676036.0,10.1394,10.149,10.1107,10.1394,676036.0
2019-01-23 11:00:00,10.59,10.61,10.55,10.61,687772.0,10.1394,10.1585,10.1011,10.1585,687772.0
2019-01-23 11:05:00,10.61,10.62,10.58,10.6,867828.0,10.1585,10.1681,10.1298,10.149,867828.0
2019-01-23 11:10:00,10.59,10.63,10.59,10.6,837720.0,10.1394,10.1777,10.1394,10.149,837720.0
2019-01-23 11:15:00,10.6,10.62,10.5,10.51,1626656.0,10.149,10.1681,10.0532,10.0628,1626656.0
2019-01-23 11:20:00,10.52,10.52,10.47,10.48,1862736.0,10.0724,10.0724,10.0245,10.0341,1862736.0
2019-01-23 11:25:00,10.48,10.5,10.45,10.5,1407768.0,10.0341,10.0532,10.0054,10.0532,1407768.0
2019-01-23 11:30:00,10.5,10.53,10.48,10.53,624352.0,10.0532,10.082,10.0341,10.082,624352.0
2019-01-23 11:35:00,10.53,10.54,10.48,10.5,427460.0,10.082,10.0915,10.0341,10.0532,427460.0
2019-01-23 11:40:00,10.49,10.5,10.46,10.47,718016.0,10.0437,10.0532,10.0149,10.0245,718016.0
2019-01-23 11:45:00,10.47,10.48,10.38,10.38,1301272.0,10.0245,10.0341,9.9383,9.9383,1301272.0
2019-01-23 11:50:00,10.38,10.41,10.33,10.34,1697840.0,9.9383,9.9671,9.8905,9.9,1697840.0
2019-01-23 11:55:00,10.34,10.37,10.31,10.36,1030004.0,9.9,9.9288,9.8713,9.9192,1030004.0
2019-01-23 12:00:00,10.35,10.38,10.33,10.37,1047588.0,9.9096,9.9383,9.8905,9.9288,1047588.0
2019-01-23 12:05:00,10.36,10.38,10.27,10.31,1654576.0,9.9192,9.9383,9.833,9.8713,1654576.0
2019-01-23 12:10:00,10.31,10.34,10.3,10.32,832152.0,9.8713,9.9,9.8617,9.8809,832152.0
2019-01-23 12:15:00,10.32,10.32,10.25,10.29,1787008.0,9.8809,9.8809,9.8139,9.8522,1787008.0
2019-01-23 12:20:00,10.29,10.34,10.27,10.34,1066204.0,9.8522,9.9,9.833,9.9,1066204.0
2019-01-23 12:25:00,10.34,10.37,10.32,10.35,1166124.0,9.9,9.9288,9.8809,9.9096,1166124.0
2019-01-23 12:30:00,10.35,10.4,10.34,10.38,974976.0,9.9096,9.9575,9.9,9.9383,974976.0
2019-01-23 12:35:00,10.38,10.38,10.34,10.37,527636.0,9.9383,9.9383,9.9,9.9288,527636.0
2019-01-23 12:40:00,10.36,10.4,10.35,10.4,518336.0,9.9192,9.9575,9.9096,9.9575,518336.0
2019-01-23 12:45:00,10.4,10.46,10.39,10.44,1197260.0,9.9575,10.0149,9.9479,9.9958,1197260.0
2019-01-23 12:50:00,10.44,10.45,10.42,10.43,661004.0,9.9958,10.0054,9.9766,9.9862,661004.0
2019-01-23 12:55:00,10.43,10.45,10.41,10.44,996200.0,9.9862,10.0054,9.9671,9.9958,996200.0
2019-01-23 13:00:00,10.44,10.44,10.37,10.37,1002864.0,9.9958,9.9958,9.9288,9.9288,1002864.0
2019-01-23 13:05:00,10.37,10.44,10.35,10.44,494664.0,9.9288,9.9958,9.9096,9.9958,494664.0
2019-01-23 13:10:00,10.44,10.44,10.4,10.41,1114716.0,9.9958,9.9958,9.9575,9.9671,1114716.0
2019-01-23 13:15:00,10.41,10.5,10.41,10.48,1255304.0,9.9671,10.0532,9.9671,10.0341,1255304.0
2019-01-23 13:20:00,10.48,10.49,10.47,10.48,448760.0,10.0341,10.0437,10.0245,10.0341,448760.0
2019-01-23 13:25:00,10.48,10.49,10.45,10.45,496252.0,10.0341,10.0437,10.0054,10.0054,496252.0
2019-01-23 13:30:00,10.45,10.51,10.45,10.49,947872.0,10.0054,10.0628,10.0054,10.0437,947872.0
2019-01-23 13:35:00,10.49,10.52,10.49,10.49,766560.0,10.0437,10.0724,10.0437,10.0437,766560.0
2019-01-23 13:40:00,10.49,10.5,10.46,10.49,614968.0,10.0437,10.0532,10.0149,10.0437,614968.0
2019-01-23 13:45:00,10.49,10.52,10.49,10.49,620516.0,10.0437,10.0724,10.0437,10.0437,620516.0
2019-01-23 13:50:00,10.49,10.51,10.47,10.49,696644.0,10.0437,10.0628,10.0245,10.0437,696644.0
2019-01-23 13:55:00,10.49,10.5,10.46,10.48,709136.0,10.0437,10.0532,10.0149,10.0341,709136.0
2019-01-23 14:00:00,10.48,10.56,10.48,10.56,907124.0,10.0341,10.1107,10.0341,10.1107,907124.0
2019-01-23 14:05:00,10.56,10.56,10.53,10.54,314736.0,10.1107,10.1107,10.082,10.0915,314736.0
2019-01-23 14:10:00,10.54,10.55,10.52,10.52,257812.0,10.0915,10.1011,10.0724,10.0724,257812.0
2019-01-23 14:15:00,10.52,10.52,10.45,10.46,777188.0,10.0724,10.0724,10.0054,10.0149,777188.0
2019-01-23 14:20:00,10.46,10.51,10.46,10.5,664872.0,10.0149,10.0628,10.0149,10.0532,664872.0
2019-01-23 14:25:00,10.5,10.53,10.49,10.52,867732.0,10.0532,10.082,10.0437,10.0724,867732.0
2019-01-23 14:30:00,10.52,10.52,10.46,10.51,895000.0,10.0724,10.0724,10.0149,10.0628,895000.0
2019-01-23 14:35:00,10.5,10.53,10.47,10.49,407856.0,10.0532,10.082,10.0245,10.0437,407856.0
2019-01-23 14:40:00,10.49,10.49,10.44,10.44,594064.0,10.0437,10.0437,9.9958,9.9958,594064.0
2019-01-23 14:45:00,10.44,10.44,10.4,10.44,1102720.0,9.9958,9.9958,9.9575,9.9958,1102720.0
2019-01-23 14:50:00,10.43,10.48,10.43,10.45,807380.0,9.9862,10.0341,9.9862,10.0054,807380.0
2019-01-23 14:55:00,10.45,10.48,10.43,10.46,273296.0,10.0054,10.0341,9.9862,10.0149,273296.0
2019-01-23 15:00:00,10.46,10.5,10.45,10.49,747264.0,10.0149,10.0532,10.0054,10.0437,747264.0
2019-01-23 15:05:00,10.49,10.52,10.45,10.47,715784.0,10.0437,10.0724,10.0054,10.0245,715784.0
2019-01-23 15:10:00,10.47,10.5,10.46,10.49,304876.0,10.0245,10.0532,10.0149,10.0437,304876.0
2019-01-23 15:15:00,10.49,10.55,10.49,10.54,1400264.0,10.0437,10.1011,10.0437,10.0915,1400264.0
2019-01-23 15:20:00,10.54,10.6,10.54,10.57,1177764.0,10.0915,10.149,10.0915,10.1202,1177764.0
2019-01-23 15:25:00,10.57,10.6,10.55,10.59,1753668.0,10.1202,10.149,10.1011,10.1394,1753668.0
2019-01-23 15:30:00,10.59,10.6,10.56,10.57,844448.0,10.1394,10.149,10.1107,10.1202,844448.0
2019-01-23 15:35:00,10.57,10.59,10.56,10.57,716936.0,10.1202,10.1394,10.1107,10.1202,716936.0
2019-01-23 15:40:00,10.57,10.59,10.56,10.57,873984.0,10.1202,10.1394,10.1107,10.1202,873984.0
2019-01-23 15:45:00,10.57,10.6,10.56,10.59,881892.0,10.1202,10.149,10.1107,10.1394,881892.0
2019-01-23 15:50:00,10.59,10.59,10.54,10.54,1013632.0,10.1394,10.1394,10.0915,10.0915,1013632.0
2019-01-23 15:55:00,10.54,10.62,10.54,10.6,2111320.0,10.0915,10.1681,10.0915,10.149,2111320.0
2019-01-24 09:30:00,10.71,10.73,10.65,10.72,1991704.0,10.2543,10.2734,10.1968,10.2639,1991704.0
2019-01-24 09:35:00,10.72,10.77,10.69,10.72,1573464.0,10.2639,10.3117,10.2351,10.2639,1573464.0
2019-01-24 09:40:00,10.72,10.74,10.64,10.71,1395092.0,10.2639,10.283,10.1873,10.2543,1395092.0
2019-01-24 09:45:00,10.71,10.81,10.71,10.76,1974440.0,10.2543,10.35,10.2543,10.3022,1974440.0
2019-01-24 09:50:00,10.76,10.8,10.75,10.76,1276752.0,10.3022,10.3405,10.2926,10.3022,1276752.0
2019-01-24 09:55:00,10.76,10.77,10.68,10.71,1005924.0,10.3022,10.3117,10.2256,10.2543,1005924.0
2019-01-24 10:00:00,10.7,10.71,10.66,10.69,727652.0,10.2447,10.2543,10.2064,10.2351,727652.0
2019-01-24 10:05:00,10.68,10.74,10.68,10.73,694060.0,10.2256,10.283,10.2256,10.2734,694060.0
2019-01-24 10:10:00,10.73,10.8,10.71,10.8,1014116.0,10.2734,10.3405,10.2543,10.3405,1014116.0
2019-01-24 10:15:00,10.8,10.84,10.8,10.82,1891240.0,10.3405,10.3788,10.3405,10.3596,1891240.0
2019-01-24 10:20:00,10.82,10.84,10.79,10.81,1279960.0,10.3596,10.3788,10.3309,10.35,1279960.0
2019-01-24 10:25:00,10.81,10.86,10.79,10.84,1134740.0,10.35,10.3979,10.3309,10.3788,1134740.0
2019-01-24 10:30:00,10.83,10.85,10.79,10.8,860184.0,10.3692,10.3883,10.3309,10.3405,860184.0
2019-01-24 10:35:00,10.8,10.8,10.74,10.77,1350580.0,10.3405,10.3405,10.283,10.3117,1350580.0
2019-01-24 10:40:00,10.77,10.78,10.74,10.74,818508.0,10.3117,10.3213,10.283,10.283,818508.0
2019-01-24 10:45:00,10.74,10.76,10.67,10.68,1525500.0,10.283,10.3022,10.216,10.2256,1525500.0
2019-01-24 10:50:00,10.68,10.69,10.64,10.67,1041804.0,10.2256,10.2351,10.1873,10.216,1041804.0
2019-01-24 10:55:00,10.67,10.7,10.66,10.68,573844.0,10.216,10.2447,10.2064,10.2256,573844.0
2019-01-24 11:00:00,10.68,10.74,10.67,10.73,756264.0,10.2256,10.283,10.216,10.2734,756264.0
2019-01-24 11:05:00,10.73,10.73,10.7,10.71,392064.0,10.2734,10.2734,10.2447,10.2543,392064.0
2019-01-24 11:10:00,10.71,10.73,10.6,10.62,1282076.0,10.2543,10.2734,10.149,10.1681,1282076.0
2019-01-24 11:15:00,10.62,10.66,10.6,10.62,913004.0,10.1681,10.2064,10.149,10.1681,913004.0
2019-01-24 11:20:00,10.61,10.65,10.59,10.63,760252.0,10.1585,10.1968,10.1394,10.1777,760252.0
2019-01-24 11:25:00,10.63,10.68,10.62,10.67,838724.0,10.1777,10.2256,10.1681,10.216,838724.0
2019-01-24 11:30:00,10.67,10.69,10.65,10.68,1235260.0,10.216,10.2351,10.1968,10.2256,1235260.0
2019-01-24 11:35:00,10.68,10.76,10.67,10.76,1194240.0,10.2256,10.3022,10.216,10.3022,1194240.0
2019-01-24 11:40:00,10.76,10.76,10.74,10.74,437716.0,10.3022,10.3022,10.283,10.283,437716.0
2019-01-24 11:45:00,10.75,10.81,10.75,10.79,1119888.0,10.2926,10.35,10.2926,10.3309,1119888.0
2019-01-24 11:50:00,10.78,10.79,10.74,10.77,1034496.0,10.3213,10.3309,10.283,10.3117,1034496.0
2019-01-24 11:55:00,10.78,10.81,10.77,10.8,594348.0,10.3213,10.35,10.3117,10.3405,594348.0
2019-01-24 12:00:00,10.8,10.81,10.77,10.77,331636.0,10.3405,10.35,10.3117,10.3117,331636.0
2019-01-24 12:05:00,10.77,10.78,10.74,10.75,590332.0,10.3117,10.3213,10.283,10.2926,590332.0
2019-01-24 12:10:00,10.75,10.76,10.72,10.75,558224.0,10.2926,10.3022,10.2639,10.2926,558224.0
2019-01-24 12:15:00,10.74,10.78,10.74,10.77,461140.0,10.283,10.3213,10.283,10.3117,461140.0
2019-01-24 12:20:00,10.77,10.78,10.74,10.74,352612.0,10.3117,10.3213,10.283,10.283,352612.0
2019-01-24 12:25:00,10.75,10.77,10.74,10.74,188584.0,10.2926,10.3117,10.283,10.283,188584.0
2019-01-24 12:30:00,10.75,10.77,10.74,10.75,187508.0,10.2926,10.3117,10.283,10.2926,187508.0
2019-01-24 12:35:00,10.75,10.75,10.7,10.72,672392.0,10.2926,10.2926,10.2447,10.2639,672392.0
2019-01-24 12:40:00,10.72,10.72,10.7,10.71,476256.0,10.2639,10.2639,10.2447,10.2543,476256.0
2019-01-24 12:45:00,10.71,10.72,10.7,10.7,294688.0,10.2543,10.2639,10.2447,10.2447,294688.0
2019-01-24 12:50:00,10.7,10.7,10.65,10.67,423624.0,10.2447,10.2447,10.1968,10.216,423624.0
2019-01-24 12:55:00,10.67,10.69,10.67,10.69,273216.0,10.216,10.2351,10.216,10.2351,273216.0
2019-01-24 13:00:00,10.68,10.7,10.64,10.66,480080.0,10.2256,10.2447,10.1873,10.2064,480080.0
2019-01-24 13:05:00,10.66,10.67,10.64,10.65,568388.0,10.2064,10.216,10.1873,10.1968,568388.0
2019-01-24 13:10:00,10.65,10.65,10.6,10.63,717720.0,10.1968,10.1968,10.149,10.1777,717720.0
2019-01-24 13:15:00,10.62,10.65,10.59,10.64,437340.0,10.1681,10.1968,10.1394,10.1873,437340.0
2019-01-24 13:20:00,10.64,10.66,10.63,10.64,1033972.0,10.1873,10.2064,10.1777,10.1873,1033972.0
2019-01-24 13:25:00,10.63,10.66,10.62,10.64,1105128.0,10.1777,10.2064,10.1681,10.1873,1105128.0
2019-01-24 13:30:00,10.64,10.68,10.63,10.68,751852.0,10.1873,10.2256,10.1777,10.2256,751852.0
2019-01-24 13:35:00,10.68,10.69,10.66,10.67,891080.0,10.2256,10.2351,10.2064,10.216,891080.0
2019-01-24 13:40:00,10.67,10.68,10.62,10.63,815968.0,10.216,10.2256,10.1681,10.1777,815968.0
2019-01-24 13:45:00,10.62,10.66,10.62,10.65,329508.0,10.1681,10.2064,10.1681,10.1968,329508.0
2019-01-24 13:50:00,10.65,10.69,10.65,10.68,1112520.0,10.1968,10.2351,10.1968,10.2256,1112520.0
2019-01-24 13:55:00,10.68,10.7,10.67,10.69,775800.0,10.2256,10.2447,10.216,10.2351,775800.0
2019-01-24 14:00:00,10.69,10.69,10.65,10.68,340720.0,10.2351,10.2351,10.1968,10.2256,340720.0
2019-01-24 14:05:00,10.69,10.74,10.69,10.72,806184.0,10.2351,10.283,10.2351,10.2639,806184.0
2019-01-24 14:10:00,10.72,10.72,10.7,10.71,754748.0,10.2639,10.2639,10.2447,10.2543,754748.0
2019-01-24 14:15:00,10.71,10.72,10.68,10.69,455372.0,10.2543,10.2639,10.2256,10.2351,455372.0
2019-01-24 14:20:00,10.7,10.72,10.69,10.69,363276.0,10.2447,10.2639,10.2351,10.2351,363276.0
2019-01-24 14:25:00,10.7,10.73,10.7,10.72,194600.0,10.2447,10.2734,10.2447,10.2639,194600.0
2019-01-24 14:30:00,10.71,10.72,10.69,10.72,214464.0,10.2543,10.2639,10.2351,10.2639,214464.0
2019-01-24 14:35:00,10.72,10.76,10.71,10.74,612880.0,10.2639,10.3022,10.2543,10.283,612880.0
2019-01-24 14:40:00,10.74,10.75,10.72,10.74,976160.0,10.283,10.2926,10.2639,10.283,976160.0
2019-01-24 14:45:00,10.74,10.75,10.71,10.72,314340.0,10.283,10.2926,10.2543,10.2639,314340.0
2019-01-24 14:50:00,10.72,10.74,10.72,10.74,217296.0,10.2639,10.283,10.2639,10.283,217296.0
2019-01-24 14:55:00,10.74,10.75,10.72,10.74,212084.0,10.283,10.2926,10.2639,10.283,212084.0
2019-01-24 15:00:00,10.74,10.75,10.72,10.75,526152.0,10.283,10.2926,10.2639,10.2926,526152.0
2019-01-24 15:05:00,10.75,10.79,10.75,10.77,580216.0,10.2926,10.3309,10.2926,10.3117,580216.0
2019-01-24 15:10:00,10.77,10.8,10.76,10.78,888604.0,10.3117,10.3405,10.3022,10.3213,888604.0
2019-01-24 15:15:00,10.79,10.81,10.78,10.78,367824.0,10.3309,10.35,10.3213,10.3213,367824.0
2019-01-24 15:20:00,10.78,10.79,10.77,10.78,308208.0,10.3213,10.3309,10.3117,10.3213,308208.0
2019-01-24 15:25:00,10.78,10.79,10.77,10.77,515808.0,10.3213,10.3309,10.3117,10.3117,515808.0
2019-01-24 15:30:00,10.77,10.78,10.75,10.76,1025896.0,10.3117,10.3213,10.2926,10.3022,1025896.0
2019-01-24 15:35:00,10.77,10.78,10.75,10.76,409444.0,10.3117,10.3213,10.2926,10.3022,409444.0
2019-01-24 15:40:00,10.76,10.78,10.75,10.77,180396.0,10.3022,10.3213,10.2926,10.3117,180396.0
2019-01-24 15:45:00,10.77,10.79,10.77,10.77,874572.0,10.3117,10.3309,10.3117,10.3117,874572.0
2019-01-24 15:50:00,10.77,10.81,10.77,10.8,876636.0,10.3117,10.35,10.3117,10.3405,876636.0
2019-01-24 15:55:00,10.8,10.83,10.79,10.8,1789372.0,10.3405,10.3692,10.3309,10.3405,1789372.0
2019-01-25 09:30:00,11.06,11.07,10.96,10.99,2518964.0,10.5894,10.599,10.4937,10.5224,2518964.0
2019-01-25 09:35:00,10.98,11.01,10.96,11.0,1169664.0,10.5128,10.5415,10.4937,10.532,1169664.0
2019-01-25 09:40:00,11.0,11.02,10.97,10.99,1143500.0,10.532,10.5511,10.5032,10.5224,1143500.0
2019-01-25 09:45:00,10.99,11.05,10.98,11.03,1511716.0,10.5224,10.5798,10.5128,10.5607,1511716.0
2019-01-25 09:50:00,11.03,11.08,11.02,11.04,1654200.0,10.5607,10.6085,10.5511,10.5702,1654200.0
2019-01-25 09:55:00,11.04,11.1,11.01,11.1,1583408.0,10.5702,10.6277,10.5415,10.6277,1583408.0
2019-01-25 10:00:00,11.1,11.13,11.09,11.13,1711412.0,10.6277,10.6564,10.6181,10.6564,1711412.0
2019-01-25 10:05:00,11.13,11.16,11.12,11.15,1404032.0,10.6564,10.6851,10.6468,10.6756,1404032.0
2019-01-25 10:10:00,11.15,11.17,11.13,11.16,1487740.0,10.6756,10.6947,10.6564,10.6851,1487740.0
2019-01-25 10:15:00,11.16,11.16,11.12,11.12,781528.0,10.6851,10.6851,10.6468,10.6468,781528.0
2019-01-25 10:20:00,11.12,11.13,11.09,11.11,1116036.0,10.6468,10.6564,10.6181,10.6373,1116036.0
2019-01-25 10:25:00,11.12,11.15,11.11,11.14,1078296.0,10.6468,10.6756,10.6373,10.666,1078296.0
2019-01-25 10:30:00,11.14,11.18,11.1,11.14,1704672.0,10.666,10.7043,10.6277,10.666,1704672.0
2019-01-25 10:35:00,11.14,11.18,11.13,11.16,792084.0,10.666,10.7043,10.6564,10.6851,792084.0
2019-01-25 10:40:00,11.17,11.2,11.15,11.19,708136.0,10.6947,10.7234,10.6756,10.7139,708136.0
2019-01-25 10:45:00,11.19,11.2,11.17,11.18,688876.0,10.7139,10.7234,10.6947,10.7043,688876.0
2019-01-25 10:50:00,11.19,11.19,11.16,11.17,410376.0,10.7139,10.7139,10.6851,10.6947,410376.0
2019-01-25 10:55:00,11.17,11.19,11.16,11.18,494860.0,10.6947,10.7139,10.6851,10.7043,494860.0
2019-01-25 11:00:00,11.18,11.2,11.16,11.18,552068.0,10.7043,10.7234,10.6851,10.7043,552068.0
2019-01-25 11:05:00,11.19,11.22,11.18,11.2,716020.0,10.7139,10.7426,10.7043,10.7234,716020.0
2019-01-25 11:10:00,11.2,11.21,11.18,11.18,621224.0,10.7234,10.733,10.7043,10.7043,621224.0
2019-01-25 11:15:00,11.18,11.19,11.16,11.18,381888.0,10.7043,10.7139,10.6851,10.7043,381888.0
2019-01-25 11:20:00,11.18,11.18,11.13,11.15,541592.0,10.7043,10.7043,10.6564,10.6756,541592.0
2019-01-25 11:25:00,11.15,11.16,11.14,11.15,414004.0,10.6756,10.6851,10.666,10.6756,414004.0
2019-01-25 11:30:00,11.15,11.18,11.15,11.16,489016.0,10.6756,10.7043,10.6756,10.6851,489016.0
2019-01-25 11:35:00,11.16,11.18,11.15,11.17,488944.0,10.6851,10.7043,10.6756,10.6947,488944.0
2019-01-25 11:40:00,11.18,11.23,11.17,11.22,909564.0,10.7043,10.7522,10.6947,10.7426,909564.0
2019-01-25 11:45:00,11.22,11.22,11.21,11.22,446524.0,10.7426,10.7426,10.733,10.7426,446524.0
2019-01-25 11:50:00,11.22,11.25,11.21,11.24,977684.0,10.7426,10.7713,10.733,10.7617,977684.0
2019-01-25 11:55:00,11.24,11.26,11.24,11.25,2292500.0,10.7617,10.7809,10.7617,10.7713,2292500.0
2019-01-25 12:00:00,11.25,11.26,11.22,11.22,883772.0,10.7713,10.7809,10.7426,10.7426,883772.0
2019-01-25 12:05:00,11.22,11.24,11.21,11.22,731544.0,10.7426,10.7617,10.733,10.7426,731544.0
2019-01-25 12:10:00,11.22,11.23,11.2,11.21,366332.0,10.7426,10.7522,10.7234,10.733,366332.0
2019-01-25 12:15:00,11.21,11.22,11.21,11.22,564488.0,10.733,10.7426,10.733,10.7426,564488.0
2019-01-25 12:20:00,11.22,11.24,11.21,11.24,701688.0,10.7426,10.7617,10.733,10.7617,701688.0
2019-01-25 12:25:00,11.24,11.27,11.24,11.25,4253128.0,10.7617,10.7905,10.7617,10.7713,4253128.0
2019-01-25 12:30:00,11.26,11.26,11.23,11.25,981484.0,10.7809,10.7809,10.7522,10.7713,981484.0
2019-01-25 12:35:00,11.25,11.29,11.25,11.29,658156.0,10.7713,10.8096,10.7713,10.8096,658156.0
2019-01-25 12:40:00,11.29,11.29,11.24,11.24,626440.0,10.8096,10.8096,10.7617,10.7617,626440.0
2019-01-25 12:45:00,11.24,11.24,11.17,11.2,1603248.0,10.7617,10.7617,10.6947,10.7234,1603248.0
2019-01-25 12:50:00,11.2,11.21,11.15,11.18,891052.0,10.7234,10.733,10.6756,10.7043,891052.0
2019-01-25 12:55:00,11.18,11.22,11.17,11.22,524412.0,10.7043,10.7426,10.6947,10.7426,524412.0
2019-01-25 13:00:00,11.22,11.24,11.21,11.22,535672.0,10.7426,10.7617,10.733,10.7426,535672.0
2019-01-25 13:05:00,11.22,11.23,11.2,11.22,390716.0,10.7426,10.7522,10.7234,10.7426,390716.0
2019-01-25 13:10:00,11.22,11.22,11.18,11.2,412628.0,10.7426,10.7426,10.7043,10.7234,412628.0
2019-01-25 13:15:00,11.2,11.21,11.18,11.19,381836.0,10.7234,10.733,10.7043,10.7139,381836.0
2019-01-25 13:20:00,11.19,11.24,11.19,11.23,693508.0,10.7139,10.7617,10.7139,10.7522,693508.0
2019-01-25 13:25:00,11.23,11.25,11.22,11.24,622492.0,10.7522,10.7713,10.7426,10.7617,622492.0
2019-01-25 13:30:00,11.24,11.25,11.22,11.22,692260.0,10.7617,10.7713,10.7426,10.7426,692260.0
2019-01-25 13:35:00,11.23,11.25,11.21,11.23,510260.0,10.7522,10.7713,10.733,10.7522,510260.0
2019-01-25 13:40:00,11.24,11.25,11.22,11.25,338032.0,10.7617,10.7713,10.7426,10.7713,338032.0
2019-01-25 13:45:00,11.25,11.27,11.24,11.26,336736.0,10.7713,10.7905,10.7617,10.7809,336736.0
2019-01-25 13:50:00,11.27,11.27,11.24,11.26,626780.0,10.7905,10.7905,10.7617,10.7809,626780.0
2019-01-25 13:55:00,11.26,11.26,11.25,11.25,414120.0,10.7809,10.7809,10.7713,10.7713,414120.0
2019-01-25 14:00:00,11.26,11.26,11.23,11.25,349396.0,10.7809,10.7809,10.7522,10.7713,349396.0
2019-01-25 14:05:00,11.26,11.28,11.25,11.27,491256.0,10.7809,10.8,10.7713,10.7905,491256.0
2019-01-25 14:10:00,11.27,11.27,11.24,11.26,405980.0,10.7905,10.7905,10.7617,10.7809,405980.0
2019-01-25 14:15:00,11.26,11.28,11.22,11.24,631404.0,10.7809,10.8,10.7426,10.7617,631404.0
2019-01-25 14:20:00,11.24,11.24,11.19,11.21,909692.0,10.7617,10.7617,10.7139,10.733,909692.0
2019-01-25 14:25:00,11.21,11.21,11.14,11.16,1261300.0,10.733,10.733,10.666,10.6851,1261300.0
2019-01-25 14:30:00,11.16,11.19,11.15,11.17,811664.0,10.6851,10.7139,10.6756,10.6947,811664.0
2019-01-25 14:35:00,11.17,11.19,11.15,11.19,649228.0,10.6947,10.7139,10.6756,10.7139,649228.0
2019-01-25 14:40:00,11.19,11.23,11.19,11.22,588116.0,10.7139,10.7522,10.7139,10.7426,588116.0
2019-01-25 14:45:00,11.22,11.22,11.2,11.2,496816.0,10.7426,10.7426,10.7234,10.7234,496816.0
2019-01-25 14:50:00,11.2,11.22,11.18,11.21,560108.0,10.7234,10.7426,10.7043,10.733,560108.0
2019-01-25 14:55:00,11.21,11.24,11.19,11.21,671432.0,10.733,10.7617,10.7139,10.733,671432.0
2019-01-25 15:00:00,11.21,11.21,11.18,11.2,349480.0,10.733,10.733,10.7043,10.7234,349480.0
2019-01-25 15:05:00,11.2,11.21,11.18,11.18,302584.0,10.7234,10.733,10.7043,10.7043,302584.0
2019-01-25 15:10:00,11.19,11.2,11.19,11.2,213644.0,10.7139,10.7234,10.7139,10.7234,213644.0
2019-01-25 15:15:00,11.2,11.23,11.2,11.22,330984.0,10.7234,10.7522,10.7234,10.7426,330984.0
2019-01-25 15:20:00,11.22,11.23,11.2,11.21,467308.0,10.7426,10.7522,10.7234,10.733,467308.0
2019-01-25 15:25:00,11.21,11.22,11.17,11.18,581472.0,10.733,10.7426,10.6947,10.7043,581472.0
2019-01-25 15:30:00,11.19,11.19,11.14,11.16,949456.0,10.7139,10.7139,10.666,10.6851,949456.0
2019-01-25 15:35:00,11.16,11.2,11.13,11.19,1144096.0,10.6851,10.7234,10.6564,10.7139,1144096.0
2019-01-25 15:40:00,11.19,11.22,11.18,11.2,602692.0,10.7139,10.7426,10.7043,10.7234,602692.0
2019-01-25 15:45:00,11.2,11.22,11.18,11.2,717740.0,10.7234,10.7426,10.7043,10.7234,717740.0
2019-01-25 15:50:00,11.2,11.21,11.16,11.17,621224.0,10.7234,10.733,10.6851,10.6947,621224.0
2019-01-25 15:55:00,11.17,11.22,11.17,11.21,2261816.0,10.6947,10.7426,10.6947,10.733,2261816.0
2019-01-28 09:30:00,10.75,10.77,10.63,10.65,3901440.0,10.2926,10.3117,10.1777,10.1968,3901440.0
2019-01-28 09:35:00,10.65,10.68,10.61,10.64,2896528.0,10.1968,10.2256,10.1585,10.1873,2896528.0
2019-01-28 09:40:00,10.63,10.67,10.6,10.65,1950348.0,10.1777,10.216,10.149,10.1968,1950348.0
2019-01-28 09:45:00,10.65,10.68,10.57,10.57,1137304.0,10.1968,10.2256,10.1202,10.1202,1137304.0
2019-01-28 09:50:00,10.57,10.6,10.53,10.54,2450984.0,10.1202,10.149,10.082,10.0915,2450984.0
2019-01-28 09:55:00,10.54,10.64,10.52,10.62,1442624.0,10.0915,10.1873,10.0724,10.1681,1442624.0
2019-01-28 10:00:00,10.62,10.62,10.55,10.57,1263932.0,10.1681,10.1681,10.1011,10.1202,1263932.0
2019-01-28 10:05:00,10.57,10.67,10.57,10.65,1605232.0,10.1202,10.216,10.1202,10.1968,1605232.0
2019-01-28 10:10:00,10.65,10.66,10.6,10.6,1129172.0,10.1968,10.2064,10.149,10.149,1129172.0
2019-01-28 10:15:00,10.6,10.67,10.59,10.67,797188.0,10.149,10.216,10.1394,10.216,797188.0
2019-01-28 10:20:00,10.67,10.72,10.66,10.7,1695020.0,10.216,10.2639,10.2064,10.2447,1695020.0
2019-01-28 10:25:00,10.7,10.72,10.68,10.72,1124472.0,10.2447,10.2639,10.2256,10.2639,1124472.0
2019-01-28 10:30:00,10.71,10.72,10.68,10.69,912540.0,10.2543,10.2639,10.2256,10.2351,912540.0
2019-01-28 10:35:00,10.7,10.7,10.65,10.65,1450680.0,10.2447,10.2447,10.1968,10.1968,1450680.0
2019-01-28 10:40:00,10.65,10.74,10.65,10.72,1614616.0,10.1968,10.283,10.1968,10.2639,1614616.0
2019-01-28 10:45:00,10.72,10.74,10.65,10.66,872740.0,10.2639,10.283,10.1968,10.2064,872740.0
2019-01-28 10:50:00,10.66,10.69,10.63,10.68,1130080.0,10.2064,10.2351,10.1777,10.2256,1130080.0
2019-01-28 10:55:00,10.68,10.68,10.62,10.63,910152.0,10.2256,10.2256,10.1681,10.1777,910152.0
2019-01-28 11:00:00,10.62,10.64,10.58,10.59,793812.0,10.1681,10.1873,10.1298,10.1394,793812.0
2019-01-28 11:05:00,10.58,10.65,10.58,10.65,627564.0,10.1298,10.1968,10.1298,10.1968,627564.0
2019-01-28 11:10:00,10.64,10.71,10.63,10.7,797592.0,10.1873,10.2543,10.1777,10.2447,797592.0
2019-01-28 11:15:00,10.7,10.71,10.66,10.66,442936.0,10.2447,10.2543,10.2064,10.2064,442936.0
2019-01-28 11:20:00,10.67,10.7,10.64,10.68,880748.0,10.216,10.2447,10.1873,10.2256,880748.0
2019-01-28 11:25:00,10.67,10.7,10.67,10.67,392628.0,10.216,10.2447,10.216,10.216,392628.0
2019-01-28 11:30:00,10.67,10.71,10.65,10.65,713108.0,10.216,10.2543,10.1968,10.1968,713108.0
2019-01-28 11:35:00,10.66,10.66,10.62,10.62,496552.0,10.2064,10.2064,10.1681,10.1681,496552.0
2019-01-28 11:40:00,10.62,10.63,10.59,10.59,529384.0,10.1681,10.1777,10.1394,10.1394,529384.0
2019-01-28 11:45:00,10.59,10.61,10.54,10.57,1599696.0,10.1394,10.1585,10.0915,10.1202,1599696.0
2019-01-28 11:50:00,10.57,10.59,10.54,10.55,1148108.0,10.1202,10.1394,10.0915,10.1011,1148108.0
2019-01-28 11:55:00,10.55,10.58,10.53,10.53,1282436.0,10.1011,10.1298,10.082,10.082,1282436.0
2019-01-28 12:00:00,10.54,10.56,10.5,10.55,1442188.0,10.0915,10.1107,10.0532,10.1011,1442188.0
2019-01-28 12:05:00,10.55,10.58,10.53,10.58,564144.0,10.1011,10.1298,10.082,10.1298,564144.0
2019-01-28 12:10:00,10.58,10.58,10.55,10.56,565024.0,10.1298,10.1298,10.1011,10.1107,565024.0
2019-01-28 12:15:00,10.57,10.61,10.56,10.58,658100.0,10.1202,10.1585,10.1107,10.1298,658100.0
2019-01-28 12:20:00,10.58,10.61,10.57,10.61,385784.0,10.1298,10.1585,10.1202,10.1585,385784.0
2019-01-28 12:25:00,10.61,10.64,10.61,10.63,724824.0,10.1585,10.1873,10.1585,10.1777,724824.0
2019-01-28 12:30:00,10.63,10.64,10.61,10.62,531532.0,10.1777,10.1873,10.1585,10.1681,531532.0
2019-01-28 12:35:00,10.62,10.64,10.6,10.63,541832.0,10.1681,10.1873,10.149,10.1777,541832.0
2019-01-28 12:40:00,10.63,10.65,10.62,10.62,568032.0,10.1777,10.1968,10.1681,10.1681,568032.0
2019-01-28 12:45:00,10.62,10.64,10.62,10.63,235736.0,10.1681,10.1873,10.1681,10.1777,235736.0
2019-01-28 12:50:00,10.64,10.65,10.61,10.62,441096.0,10.1873,10.1968,10.1585,10.1681,441096.0
2019-01-28 12:55:00,10.62,10.62,10.58,10.59,678784.0,10.1681,10.1681,10.1298,10.1394,678784.0
2019-01-28 13:00:00,10.59,10.59,10.56,10.58,282576.0,10.1394,10.1394,10.1107,10.1298,282576.0
2019-01-28 13:05:00,10.58,10.62,10.57,10.61,433060.0,10.1298,10.1681,10.1202,10.1585,433060.0
2019-01-28 13:10:00,10.61,10.64,10.61,10.63,523172.0,10.1585,10.1873,10.1585,10.1777,523172.0
2019-01-28 13:15:00,10.63,10.64,10.62,10.63,419188.0,10.1777,10.1873,10.1681,10.1777,419188.0
2019-01-28 13:20:00,10.63,10.69,10.63,10.67,857292.0,10.1777,10.2351,10.1777,10.216,857292.0
2019-01-28 13:25:00,10.66,10.67,10.64,10.65,638172.0,10.2064,10.216,10.1873,10.1968,638172.0
2019-01-28 13:30:00,10.65,10.69,10.65,10.69,488620.0,10.1968,10.2351,10.1968,10.2351,488620.0
2019-01-28 13:35:00,10.69,10.71,10.68,10.68,448524.0,10.2351,10.2543,10.2256,10.2256,448524.0
2019-01-28 13:40:00,10.69,10.69,10.67,10.68,429320.0,10.2351,10.2351,10.216,10.2256,429320.0
2019-01-28 13:45:00,10.69,10.72,10.68,10.72,559388.0,10.2351,10.2639,10.2256,10.2639,559388.0
2019-01-28 13:50:00,10.72,10.74,10.71,10.71,1219788.0,10.2639,10.283,10.2543,10.2543,1219788.0
2019-01-28 13:55:00,10.72,10.72,10.69,10.7,559248.0,10.2639,10.2639,10.2351,10.2447,559248.0
2019-01-28 14:00:00,10.7,10.72,10.67,10.67,685040.0,10.2447,10.2639,10.216,10.216,685040.0
2019-01-28 14:05:00,10.67,10.68,10.66,10.68,782656.0,10.216,10.2256,10.2064,10.2256,782656.0
2019-01-28 14:10:00,10.68,10.68,10.65,10.67,243824.0,10.2256,10.2256,10.1968,10.216,243824.0
2019-01-28 14:15:00,10.67,10.68,10.65,10.67,211700.0,10.216,10.2256,10.1968,10.216,211700.0
2019-01-28 14:20:00,10.67,10.7,10.65,10.65,221252.0,10.216,10.2447,10.1968,10.1968,221252.0
2019-01-28 14:25:00,10.65,10.67,10.64,10.67,377988.0,10.1968,10.216,10.1873,10.216,377988.0
2019-01-28 14:30:00,10.67,10.7,10.67,10.69,251284.0,10.216,10.2447,10.216,10.2351,251284.0
2019-01-28 14:35:00,10.69,10.7,10.67,10.7,292328.0,10.2351,10.2447,10.216,10.2447,292328.0
2019-01-28 14:40:00,10.69,10.7,10.66,10.69,182512.0,10.2351,10.2447,10.2064,10.2351,182512.0
2019-01-28 14:45:00,10.69,10.74,10.69,10.73,462636.0,10.2351,10.283,10.2351,10.2734,462636.0
2019-01-28 14:50:00,10.74,10.77,10.74,10.74,1428596.0,10.283,10.3117,10.283,10.283,1428596.0
2019-01-28 14:55:00,10.75,10.76,10.73,10.74,788948.0,10.2926,10.3022,10.2734,10.283,788948.0
2019-01-28 15:00:00,10.74,10.76,10.73,10.74,383432.0,10.283,10.3022,10.2734,10.283,383432.0
2019-01-28 15:05:00,10.74,10.74,10.7,10.72,576952.0,10.283,10.283,10.2447,10.2639,576952.0
2019-01-28 15:10:00,10.72,10.76,10.71,10.76,366792.0,10.2639,10.3022,10.2543,10.3022,366792.0
2019-01-28 15:15:00,10.76,10.76,10.72,10.74,213260.0,10.3022,10.3022,10.2639,10.283,213260.0
2019-01-28 15:20:00,10.74,10.77,10.74,10.76,688136.0,10.283,10.3117,10.283,10.3022,688136.0
2019-01-28 15:25:00,10.76,10.76,10.74,10.74,430300.0,10.3022,10.3022,10.283,10.283,430300.0
2019-01-28 15:30:00,10.74,10.75,10.72,10.74,493316.0,10.283,10.2926,10.2639,10.283,493316.0
2019-01-28 15:35:00,10.74,10.76,10.74,10.74,287536.0,10.283,10.3022,10.283,10.283,287536.0
2019-01-28 15:40:00,10.74,10.75,10.72,10.72,272748.0,10.283,10.2926,10.2639,10.2639,272748.0
2019-01-28 15:45:00,10.72,10.75,10.71,10.71,396808.0,10.2639,10.2926,10.2543,10.2543,396808.0
2019-01-28 15:50:00,10.71,10.72,10.68,10.71,578080.0,10.2543,10.2639,10.2256,10.2543,578080.0
2019-01-28 15:55:00,10.71,10.78,10.7,10.78,1801912.0,10.2543,10.3213,10.2447,10.3213,1801912.0
2019-01-29 09:30:00,10.8,10.8,10.75,10.78,1777956.0,10.3405,10.3405,10.2926,10.3213,1777956.0
2019-01-29 09:35:00,10.79,10.79,10.67,10.69,1958444.0,10.3309,10.3309,10.216,10.2351,1958444.0
2019-01-29 09:40:00,10.69,10.7,10.65,10.66,1130952.0,10.2351,10.2447,10.1968,10.2064,1130952.0
2019-01-29 09:45:00,10.66,10.76,10.65,10.72,1849920.0,10.2064,10.3022,10.1968,10.2639,1849920.0
2019-01-29 09:50:00,10.72,10.75,10.69,10.7,1076160.0,10.2639,10.2926,10.2351,10.2447,1076160.0
2019-01-29 09:55:00,10.7,10.72,10.69,10.7,461440.0,10.2447,10.2639,10.2351,10.2447,461440.0
2019-01-29 10:00:00,10.7,10.77,10.7,10.75,1084196.0,10.2447,10.3117,10.2447,10.2926,1084196.0
2019-01-29 10:05:00,10.75,10.75,10.67,10.67,931856.0,10.2926,10.2926,10.216,10.216,931856.0
2019-01-29 10:10:00,10.67,10.67,10.62,10.63,1415792.0,10.216,10.216,10.1681,10.1777,1415792.0
2019-01-29 10:15:00,10.63,10.65,10.6,10.65,1138516.0,10.1777,10.1968,10.149,10.1968,1138516.0
2019-01-29 10:20:00,10.64,10.65,10.61,10.63,631020.0,10.1873,10.1968,10.1585,10.1777,631020.0
2019-01-29 10:25:00,10.62,10.69,10.62,10.69,1127844.0,10.1681,10.2351,10.1681,10.2351,1127844.0
2019-01-29 10:30:00,10.69,10.7,10.62,10.62,751520.0,10.2351,10.2447,10.1681,10.1681,751520.0
2019-01-29 10:35:00,10.63,10.63,10.59,10.6,803088.0,10.1777,10.1777,10.1394,10.149,803088.0
2019-01-29 10:40:00,10.6,10.61,10.55,10.58,1106376.0,10.149,10.1585,10.1011,10.1298,1106376.0
2019-01-29 10:45:00,10.58,10.6,10.52,10.54,1745488.0,10.1298,10.149,10.0724,10.0915,1745488.0
2019-01-29 10:50:00,10.54,10.54,10.44,10.45,2325072.0,10.0915,10.0915,9.9958,10.0054,2325072.0
2019-01-29 10:55:00,10.44,10.46,10.36,10.4,1794364.0,9.9958,10.0149,9.9192,9.9575,1794364.0
2019-01-29 11:00:00,10.4,10.42,10.37,10.4,915408.0,9.9575,9.9766,9.9288,9.9575,915408.0
2019-01-29 11:05:00,10.4,10.46,10.38,10.44,1318200.0,9.9575,10.0149,9.9383,9.9958,1318200.0
2019-01-29 11:10:00,10.44,10.46,10.43,10.45,720956.0,9.9958,10.0149,9.9862,10.0054,720956.0
2019-01-29 11:15:00,10.45,10.47,10.45,10.46,1400876.0,10.0054,10.0245,10.0054,10.0149,1400876.0
2019-01-29 11:20:00,10.46,10.47,10.43,10.43,1617548.0,10.0149,10.0245,9.9862,9.9862,1617548.0
2019-01-29 11:25:00,10.43,10.46,10.41,10.44,987304.0,9.9862,10.0149,9.9671,9.9958,987304.0
2019-01-29 11:30:00,10.44,10.47,10.44,10.46,957660.0,9.9958,10.0245,9.9958,10.0149,957660.0
2019-01-29 11:35:00,10.45,10.49,10.45,10.48,972920.0,10.0054,10.0437,10.0054,10.0341,972920.0
2019-01-29 11:40:00,10.48,10.49,10.47,10.49,679176.0,10.0341,10.0437,10.0245,10.0437,679176.0
2019-01-29 11:45:00,10.49,10.5,10.47,10.48,398516.0,10.0437,10.0532,10.0245,10.0341,398516.0
2019-01-29 11:50:00,10.48,10.49,10.47,10.48,266676.0,10.0341,10.0437,10.0245,10.0341,266676.0
2019-01-29 11:55:00,10.48,10.49,10.46,10.47,550744.0,10.0341,10.0437,10.0149,10.0245,550744.0
2019-01-29 12:00:00,10.46,10.47,10.44,10.46,496100.0,10.0149,10.0245,9.9958,10.0149,496100.0
2019-01-29 12:05:00,10.46,10.47,10.45,10.46,341584.0,10.0149,10.0245,10.0054,10.0149,341584.0
2019-01-29 12:10:00,10.46,10.53,10.46,10.52,838512.0,10.0149,10.082,10.0149,10.0724,838512.0
2019-01-29 12:15:00,10.52,10.55,10.51,10.54,933420.0,10.0724,10.1011,10.0628,10.0915,933420.0
2019-01-29 12:20:00,10.54,10.57,10.54,10.56,794360.0,10.0915,10.1202,10.0915,10.1107,794360.0
2019-01-29 12:25:00,10.56,10.56,10.53,10.53,472092.0,10.1107,10.1107,10.082,10.082,472092.0
2019-01-29 12:30:00,10.53,10.53,10.49,10.52,917872.0,10.082,10.082,10.0437,10.0724,917872.0
2019-01-29 12:35:00,10.52,10.53,10.5,10.53,244904.0,10.0724,10.082,10.0532,10.082,244904.0
2019-01-29 12:40:00,10.53,10.54,10.51,10.52,205180.0,10.082,10.0915,10.0628,10.0724,205180.0
2019-01-29 12:45:00,10.52,10.53,10.5,10.52,285648.0,10.0724,10.082,10.0532,10.0724,285648.0
2019-01-29 12:50:00,10.52,10.55,10.52,10.54,476732.0,10.0724,10.1011,10.0724,10.0915,476732.0
2019-01-29 12:55:00,10.55,10.56,10.52,10.52,279136.0,10.1011,10.1107,10.0724,10.0724,279136.0
2019-01-29 13:00:00,10.52,10.52,10.49,10.51,578068.0,10.0724,10.0724,10.0437,10.0628,578068.0
2019-01-29 13:05:00,10.51,10.53,10.49,10.51,314064.0,10.0628,10.082,10.0437,10.0628,314064.0
2019-01-29 13:10:00,10.51,10.53,10.48,10.48,516940.0,10.0628,10.082,10.0341,10.0341,516940.0
2019-01-29 13:15:00,10.48,10.52,10.47,10.51,321108.0,10.0341,10.0724,10.0245,10.0628,321108.0
2019-01-29 13:20:00,10.52,10.52,10.5,10.52,200484.0,10.0724,10.0724,10.0532,10.0724,200484.0
2019-01-29 13:25:00,10.52,10.52,10.49,10.52,135780.0,10.0724,10.0724,10.0437,10.0724,135780.0
2019-01-29 13:30:00,10.52,10.52,10.49,10.5,93328.0,10.0724,10.0724,10.0437,10.0532,93328.0
2019-01-29 13:35:00,10.5,10.51,10.49,10.51,188980.0,10.0532,10.0628,10.0437,10.0628,188980.0
2019-01-29 13:40:00,10.51,10.55,10.5,10.54,261076.0,10.0628,10.1011,10.0532,10.0915,261076.0
2019-01-29 13:45:00,10.54,10.55,10.53,10.54,203436.0,10.0915,10.1011,10.082,10.0915,203436.0
2019-01-29 13:50:00,10.54,10.56,10.53,10.54,291056.0,10.0915,10.1107,10.082,10.0915,291056.0
2019-01-29 13:55:00,10.53,10.55,10.53,10.55,327692.0,10.082,10.1011,10.082,10.1011,327692.0
2019-01-29 14:00:00,10.54,10.55,10.52,10.53,270944.0,10.0915,10.1011,10.0724,10.082,270944.0
2019-01-29 14:05:00,10.53,10.54,10.53,10.54,207116.0,10.082,10.0915,10.082,10.0915,207116.0
2019-01-29 14:10:00,10.54,10.54,10.52,10.52,163912.0,10.0915,10.0915,10.0724,10.0724,163912.0
2019-01-29 14:15:00,10.53,10.53,10.5,10.5,380572.0,10.082,10.082,10.0532,10.0532,380572.0
2019-01-29 14:20:00,10.5,10.51,10.47,10.47,322004.0,10.0532,10.0628,10.0245,10.0245,322004.0
2019-01-29 14:25:00,10.48,10.49,10.47,10.48,294316.0,10.0341,10.0437,10.0245,10.0341,294316.0
2019-01-29 14:30:00,10.48,10.5,10.47,10.5,308308.0,10.0341,10.0532,10.0245,10.0532,308308.0
2019-01-29 14:35:00,10.5,10.5,10.47,10.48,264628.0,10.0532,10.0532,10.0245,10.0341,264628.0
2019-01-29 14:40:00,10.47,10.48,10.45,10.46,801012.0,10.0245,10.0341,10.0054,10.0149,801012.0
2019-01-29 14:45:00,10.46,10.47,10.43,10.44,642580.0,10.0149,10.0245,9.9862,9.9958,642580.0
2019-01-29 14:50:00,10.44,10.45,10.43,10.45,379740.0,9.9958,10.0054,9.9862,10.0054,379740.0
2019-01-29 14:55:00,10.45,10.45,10.4,10.42,496544.0,10.0054,10.0054,9.9575,9.9766,496544.0
2019-01-29 15:00:00,10.42,10.44,10.4,10.44,560148.0,9.9766,9.9958,9.9575,9.9958,560148.0
2019-01-29 15:05:00,10.43,10.45,10.43,10.45,413540.0,9.9862,10.0054,9.9862,10.0054,413540.0
2019-01-29 15:10:00,10.45,10.46,10.44,10.44,226724.0,10.0054,10.0149,9.9958,9.9958,226724.0
2019-01-29 15:15:00,10.44,10.46,10.44,10.45,396344.0,9.9958,10.0149,9.9958,10.0054,396344.0
2019-01-29 15:20:00,10.45,10.46,10.45,10.46,223804.0,10.0054,10.0149,10.0054,10.0149,223804.0
2019-01-29 15:25:00,10.46,10.47,10.45,10.46,511572.0,10.0149,10.0245,10.0054,10.0149,511572.0
2019-01-29 15:30:00,10.46,10.49,10.46,10.48,467912.0,10.0149,10.0437,10.0149,10.0341,467912.0
2019-01-29 15:35:00,10.48,10.48,10.45,10.46,159688.0,10.0341,10.0341,10.0054,10.0149,159688.0
2019-01-29 15:40:00,10.47,10.48,10.46,10.48,324900.0,10.0245,10.0341,10.0149,10.0341,324900.0
2019-01-29 15:45:00,10.48,10.49,10.43,10.44,776356.0,10.0341,10.0437,9.9862,9.9958,776356.0
2019-01-29 15:50:00,10.43,10.44,10.41,10.44,894900.0,9.9862,9.9958,9.9671,9.9958,894900.0
2019-01-29 15:55:00,10.44,10.47,10.44,10.46,1072272.0,9.9958,10.0245,9.9958,10.0149,1072272.0
2019-01-30 09:30:00,10.83,10.89,10.8,10.86,3996092.0,10.3692,10.4266,10.3405,10.3979,3996092.0
2019-01-30 09:35:00,10.86,10.92,10.86,10.91,2964940.0,10.3979,10.4554,10.3979,10.4458,2964940.0
2019-01-30 09:40:00,10.9,10.92,10.83,10.85,2046056.0,10.4362,10.4554,10.3692,10.3883,2046056.0
2019-01-30 09:45:00,10.85,10.88,10.81,10.83,1706172.0,10.3883,10.4171,10.35,10.3692,1706172.0
2019-01-30 09:50:00,10.83,10.87,10.83,10.86,1005416.0,10.3692,10.4075,10.3692,10.3979,1005416.0
2019-01-30 09:55:00,10.86,10.86,10.78,10.8,1007168.0,10.3979,10.3979,10.3213,10.3405,1007168.0
2019-01-30 10:00:00,10.8,10.81,10.74,10.74,1604916.0,10.3405,10.35,10.283,10.283,1604916.0
2019-01-30 10:05:00,10.74,10.77,10.72,10.75,1439052.0,10.283,10.3117,10.2639,10.2926,1439052.0
2019-01-30 10:10:00,10.75,10.79,10.73,10.78,1276540.0,10.2926,10.3309,10.2734,10.3213,1276540.0
2019-01-30 10:15:00,10.78,10.78,10.74,10.78,769944.0,10.3213,10.3213,10.283,10.3213,769944.0
2019-01-30 10:20:00,10.78,10.81,10.77,10.8,870616.0,10.3213,10.35,10.3117,10.3405,870616.0
2019-01-30 10:25:00,10.81,10.84,10.81,10.82,1437552.0,10.35,10.3788,10.35,10.3596,1437552.0
2019-01-30 10:30:00,10.82,10.85,10.82,10.82,1058816.0,10.3596,10.3883,10.3596,10.3596,1058816.0
2019-01-30 10:35:00,10.82,10.84,10.79,10.81,691576.0,10.3596,10.3788,10.3309,10.35,691576.0
2019-01-30 10:40:00,10.83,10.85,10.81,10.84,369120.0,10.3692,10.3883,10.35,10.3788,369120.0
2019-01-30 10:45:00,10.85,10.85,10.82,10.82,473244.0,10.3883,10.3883,10.3596,10.3596,473244.0
2019-01-30 10:50:00,10.82,10.82,10.78,10.8,587584.0,10.3596,10.3596,10.3213,10.3405,587584.0
2019-01-30 10:55:00,10.8,10.82,10.78,10.8,631476.0,10.3405,10.3596,10.3213,10.3405,631476.0
2019-01-30 11:00:00,10.8,10.88,10.8,10.85,1696840.0,10.3405,10.4171,10.3405,10.3883,1696840.0
2019-01-30 11:05:00,10.85,10.86,10.83,10.84,542040.0,10.3883,10.3979,10.3692,10.3788,542040.0
2019-01-30 11:10:00,10.84,10.86,10.83,10.85,792104.0,10.3788,10.3979,10.3692,10.3883,792104.0
2019-01-30 11:15:00,10.85,10.88,10.85,10.86,415120.0,10.3883,10.4171,10.3883,10.3979,415120.0
2019-01-30 11:20:00,10.86,10.87,10.84,10.86,261552.0,10.3979,10.4075,10.3788,10.3979,261552.0
2019-01-30 11:25:00,10.86,10.86,10.83,10.83,622484.0,10.3979,10.3979,10.3692,10.3692,622484.0
2019-01-30 11:30:00,10.83,10.84,10.81,10.84,1179028.0,10.3692,10.3788,10.35,10.3788,1179028.0
2019-01-30 11:35:00,10.84,10.84,10.8,10.83,1024516.0,10.3788,10.3788,10.3405,10.3692,1024516.0
2019-01-30 11:40:00,10.83,10.87,10.83,10.87,1186492.0,10.3692,10.4075,10.3692,10.4075,1186492.0
2019-01-30 11:45:00,10.87,10.89,10.87,10.87,791388.0,10.4075,10.4266,10.4075,10.4075,791388.0
2019-01-30 11:50:00,10.87,10.88,10.86,10.87,589400.0,10.4075,10.4171,10.3979,10.4075,589400.0
2019-01-30 11:55:00,10.87,10.9,10.87,10.9,678784.0,10.4075,10.4362,10.4075,10.4362,678784.0
2019-01-30 12:00:00,10.9,10.92,10.89,10.91,763940.0,10.4362,10.4554,10.4266,10.4458,763940.0
2019-01-30 12:05:00,10.92,10.93,10.9,10.92,629740.0,10.4554,10.4649,10.4362,10.4554,629740.0
2019-01-30 12:10:00,10.92,10.95,10.92,10.95,781172.0,10.4554,10.4841,10.4554,10.4841,781172.0
2019-01-30 12:15:00,10.95,10.99,10.94,10.98,691600.0,10.4841,10.5224,10.4745,10.5128,691600.0
2019-01-30 12:20:00,10.98,11.03,10.98,10.99,1259756.0,10.5128,10.5607,10.5128,10.5224,1259756.0
2019-01-30 12:25:00,10.99,11.01,10.99,10.99,542792.0,10.5224,10.5415,10.5224,10.5224,542792.0
2019-01-30 12:30:00,10.99,11.01,10.97,10.97,583556.0,10.5224,10.5415,10.5032,10.5032,583556.0
2019-01-30 12:35:00,10.97,10.97,10.96,10.97,461816.0,10.5032,10.5032,10.4937,10.5032,461816.0
2019-01-30 12:40:00,10.97,10.99,10.96,10.97,680964.0,10.5032,10.5224,10.4937,10.5032,680964.0
2019-01-30 12:45:00,10.97,10.99,10.96,10.99,400392.0,10.5032,10.5224,10.4937,10.5224,400392.0
2019-01-30 12:50:00,10.99,10.99,10.98,10.99,218680.0,10.5224,10.5224,10.5128,10.5224,218680.0
2019-01-30 12:55:00,10.99,11.0,10.97,10.99,238432.0,10.5224,10.532,10.5032,10.5224,238432.0
2019-01-30 13:00:00,10.99,11.0,10.98,10.99,246812.0,10.5224,10.532,10.5128,10.5224,246812.0
2019-01-30 13:05:00,10.99,11.01,10.99,11.01,407948.0,10.5224,10.5415,10.5224,10.5415,407948.0
2019-01-30 13:10:00,11.01,11.01,10.99,10.99,234644.0,10.5415,10.5415,10.5224,10.5224,234644.0
2019-01-30 13:15:00,11.0,11.0,10.99,10.99,192252.0,10.532,10.532,10.5224,10.5224,192252.0
2019-01-30 13:20:00,10.99,10.99,10.95,10.97,991972.0,10.5224,10.5224,10.4841,10.5032,991972.0
2019-01-30 13:25:00,10.97,10.98,10.97,10.97,139308.0,10.5032,10.5128,10.5032,10.5032,139308.0
2019-01-30 13:30:00,10.97,10.99,10.97,10.98,175548.0,10.5032,10.5224,10.5032,10.5128,175548.0
2019-01-30 13:35:00,10.98,10.99,10.97,10.97,63236.0,10.5128,10.5224,10.5032,10.5032,63236.0
2019-01-30 13:40:00,10.97,10.99,10.96,10.96,268172.0,10.5032,10.5224,10.4937,10.4937,268172.0
2019-01-30 13:45:00,10.97,10.97,10.94,10.95,540876.0,10.5032,10.5032,10.4745,10.4841,540876.0
2019-01-30 13:50:00,10.95,10.99,10.95,10.97,518084.0,10.4841,10.5224,10.4841,10.5032,518084.0
2019-01-30 13:55:00,10.97,10.98,10.96,10.96,262056.0,10.5032,10.5128,10.4937,10.4937,262056.0
2019-01-30 14:00:00,10.96,11.16,10.94,11.15,4479084.0,10.4937,10.6851,10.4745,10.6756,4479084.0
2019-01-30 14:05:00,11.15,11.17,11.1,11.1,1918860.0,10.6756,10.6947,10.6277,10.6277,1918860.0
2019-01-30 14:10:00,11.11,11.22,11.1,11.21,2098244.0,10.6373,10.7426,10.6277,10.733,2098244.0
2019-01-30 14:15:00,11.21,11.23,11.17,11.21,2148964.0,10.733,10.7522,10.6947,10.733,2148964.0
2019-01-30 14:20:00,11.22,11.27,11.19,11.23,2359344.0,10.7426,10.7905,10.7139,10.7522,2359344.0
2019-01-30 14:25:00,11.24,11.26,11.2,11.22,1047084.0,10.7617,10.7809,10.7234,10.7426,1047084.0
2019-01-30 14:30:00,11.22,11.26,11.2,11.25,872100.0,10.7426,10.7809,10.7234,10.7713,872100.0
2019-01-30 14:35:00,11.25,11.27,11.19,11.24,1479600.0,10.7713,10.7905,10.7139,10.7617,1479600.0
2019-01-30 14:40:00,11.24,11.25,11.21,11.24,1011624.0,10.7617,10.7713,10.733,10.7617,1011624.0
2019-01-30 14:45:00,11.24,11.31,11.24,11.31,1397108.0,10.7617,10.8288,10.7617,10.8288,1397108.0
2019-01-30 14:50:00,11.31,11.37,11.28,11.36,2195048.0,10.8288,10.8862,10.8,10.8766,2195048.0
2019-01-30 14:55:00,11.36,11.38,11.34,11.38,1407540.0,10.8766,10.8958,10.8575,10.8958,1407540.0
2019-01-30 15:00:00,11.37,11.37,11.32,11.33,1404444.0,10.8862,10.8862,10.8383,10.8479,1404444.0
2019-01-30 15:05:00,11.33,11.33,11.27,11.27,2194232.0,10.8479,10.8479,10.7905,10.7905,2194232.0
2019-01-30 15:10:00,11.27,11.28,11.23,11.27,1796652.0,10.7905,10.8,10.7522,10.7905,1796652.0
2019-01-30 15:15:00,11.27,11.29,11.26,11.28,667912.0,10.7905,10.8096,10.7809,10.8,667912.0
2019-01-30 15:20:00,11.28,11.31,11.26,11.27,636156.0,10.8,10.8288,10.7809,10.7905,636156.0
2019-01-30 15:25:00,11.27,11.3,11.26,11.27,358900.0,10.7905,10.8192,10.7809,10.7905,358900.0
2019-01-30 15:30:00,11.27,11.28,11.23,11.24,1255428.0,10.7905,10.8,10.7522,10.7617,1255428.0
2019-01-30 15:35:00,11.24,11.27,11.23,11.24,693456.0,10.7617,10.7905,10.7522,10.7617,693456.0
2019-01-30 15:40:00,11.23,11.24,11.21,11.23,1150392.0,10.7522,10.7617,10.733,10.7522,1150392.0
2019-01-30 15:45:00,11.22,11.27,11.22,11.26,866208.0,10.7426,10.7905,10.7426,10.7809,866208.0
2019-01-30 15:50:00,11.26,11.26,11.22,11.22,1140604.0,10.7809,10.7809,10.7426,10.7426,1140604.0
2019-01-30 15:55:00,11.22,11.29,11.22,11.28,1674416.0,10.7426,10.8096,10.7426,10.8,1674416.0
2019-01-31 09:30:00,11.46,11.5,11.42,11.45,3833436.0,10.9724,11.0107,10.9341,10.9628,3833436.0
2019-01-31 09:35:00,11.45,11.49,11.42,11.46,1834432.0,10.9628,11.0011,10.9341,10.9724,1834432.0
2019-01-31 09:40:00,11.47,11.48,11.44,11.48,1480740.0,10.982,10.9915,10.9532,10.9915,1480740.0
2019-01-31 09:45:00,11.48,11.55,11.47,11.52,2658992.0,10.9915,11.0585,10.982,11.0298,2658992.0
2019-01-31 09:50:00,11.52,11.6,11.52,11.6,1819260.0,11.0298,11.1064,11.0298,11.1064,1819260.0
2019-01-31 09:55:00,11.6,11.61,11.58,11.59,1690964.0,11.1064,11.116,11.0873,11.0968,1690964.0
2019-01-31 10:00:00,11.6,11.64,11.57,11.64,1737080.0,11.1064,11.1447,11.0777,11.1447,1737080.0
2019-01-31 10:05:00,11.64,11.65,11.61,11.61,1290028.0,11.1447,11.1543,11.116,11.116,1290028.0
2019-01-31 10:10:00,11.62,11.66,11.6,11.65,1230600.0,11.1256,11.1639,11.1064,11.1543,1230600.0
2019-01-31 10:15:00,11.66,11.7,11.63,11.7,2091844.0,11.1639,11.2022,11.1351,11.2022,2091844.0
2019-01-31 10:20:00,11.7,11.72,11.67,11.7,1827252.0,11.2022,11.2213,11.1734,11.2022,1827252.0
2019-01-31 10:25:00,11.7,11.74,11.69,11.71,1645588.0,11.2022,11.2405,11.1926,11.2117,1645588.0
2019-01-31 10:30:00,11.71,11.75,11.71,11.71,1493288.0,11.2117,11.25,11.2117,11.2117,1493288.0
2019-01-31 10:35:00,11.72,11.74,11.7,11.72,1227204.0,11.2213,11.2405,11.2022,11.2213,1227204.0
2019-01-31 10:40:00,11.73,11.78,11.72,11.78,1848112.0,11.2309,11.2788,11.2213,11.2788,1848112.0
2019-01-31 10:45:00,11.78,11.78,11.71,11.71,1097512.0,11.2788,11.2788,11.2117,11.2117,1097512.0
2019-01-31 10:50:00,11.71,11.73,11.68,11.71,1618316.0,11.2117,11.2309,11.183,11.2117,1618316.0
2019-01-31 10:55:00,11.7,11.74,11.68,11.71,1418820.0,11.2022,11.2405,11.183,11.2117,1418820.0
2019-01-31 11:00:00,11.72,11.78,11.7,11.76,1381848.0,11.2213,11.2788,11.2022,11.2596,1381848.0
2019-01-31 11:05:00,11.76,11.76,11.71,11.72,1255596.0,11.2596,11.2596,11.2117,11.2213,1255596.0
2019-01-31 11:10:00,11.72,11.76,11.72,11.74,745840.0,11.2213,11.2596,11.2213,11.2405,745840.0
2019-01-31 11:15:00,11.74,11.75,11.71,11.72,548832.0,11.2405,11.25,11.2117,11.2213,548832.0
2019-01-31 11:20:00,11.73,11.76,11.71,11.76,430820.0,11.2309,11.2596,11.2117,11.2596,430820.0
2019-01-31 11:25:00,11.76,11.76,11.74,11.75,397700.0,11.2596,11.2596,11.2405,11.25,397700.0
2019-01-31 11:30:00,11.74,11.76,11.72,11.76,381308.0,11.2405,11.2596,11.2213,11.2596,381308.0
2019-01-31 11:35:00,11.76,11.8,11.74,11.79,844124.0,11.2596,11.2979,11.2405,11.2883,844124.0
2019-01-31 11:40:00,11.79,11.82,11.78,11.81,847800.0,11.2883,11.3171,11.2788,11.3075,847800.0
2019-01-31 11:45:00,11.82,11.85,11.81,11.85,958968.0,11.3171,11.3458,11.3075,11.3458,958968.0
2019-01-31 11:50:00,11.85,11.88,11.84,11.88,956160.0,11.3458,11.3745,11.3362,11.3745,956160.0
2019-01-31 11:55:00,11.88,11.93,11.88,11.9,1313728.0,11.3745,11.4224,11.3745,11.3937,1313728.0
2019-01-31 12:00:00,11.9,11.91,11.86,11.87,1500556.0,11.3937,11.4032,11.3554,11.3649,1500556.0
2019-01-31 12:05:00,11.87,11.91,11.85,11.87,1015728.0,11.3649,11.4032,11.3458,11.3649,1015728.0
2019-01-31 12:10:00,11.87,11.87,11.84,11.87,1003940.0,11.3649,11.3649,11.3362,11.3649,1003940.0
2019-01-31 12:15:00,11.87,11.88,11.86,11.87,513540.0,11.3649,11.3745,11.3554,11.3649,513540.0
2019-01-31 12:20:00,11.87,11.88,11.85,11.87,377068.0,11.3649,11.3745,11.3458,11.3649,377068.0
2019-01-31 12:25:00,11.87,11.87,11.83,11.83,974944.0,11.3649,11.3649,11.3266,11.3266,974944.0
2019-01-31 12:30:00,11.83,11.85,11.81,11.85,491596.0,11.3266,11.3458,11.3075,11.3458,491596.0
2019-01-31 12:35:00,11.85,11.86,11.84,11.86,546448.0,11.3458,11.3554,11.3362,11.3554,546448.0
2019-01-31 12:40:00,11.86,11.87,11.76,11.77,1150384.0,11.3554,11.3649,11.2596,11.2692,1150384.0
2019-01-31 12:45:00,11.77,11.81,11.77,11.8,817684.0,11.2692,11.3075,11.2692,11.2979,817684.0
2019-01-31 12:50:00,11.8,11.82,11.8,11.81,234872.0,11.2979,11.3171,11.2979,11.3075,234872.0
2019-01-31 12:55:00,11.81,11.82,11.79,11.8,266708.0,11.3075,11.3171,11.2883,11.2979,266708.0
2019-01-31 13:00:00,11.81,11.82,11.79,11.81,477580.0,11.3075,11.3171,11.2883,11.3075,477580.0
2019-01-31 13:05:00,11.82,11.85,11.82,11.83,478888.0,11.3171,11.3458,11.3171,11.3266,478888.0
2019-01-31 13:10:00,11.83,11.84,11.82,11.83,187936.0,11.3266,11.3362,11.3171,11.3266,187936.0
2019-01-31 13:15:00,11.83,11.85,11.78,11.79,473428.0,11.3266,11.3458,11.2788,11.2883,473428.0
2019-01-31 13:20:00,11.79,11.81,11.79,11.79,359240.0,11.2883,11.3075,11.2883,11.2883,359240.0
2019-01-31 13:25:00,11.79,11.81,11.74,11.76,1146392.0,11.2883,11.3075,11.2405,11.2596,1146392.0
2019-01-31 13:30:00,11.75,11.76,11.71,11.72,869800.0,11.25,11.2596,11.2117,11.2213,869800.0
2019-01-31 13:35:00,11.71,11.75,11.71,11.74,452184.0,11.2117,11.25,11.2117,11.2405,452184.0
2019-01-31 13:40:00,11.74,11.77,11.72,11.75,533832.0,11.2405,11.2692,11.2213,11.25,533832.0
2019-01-31 13:45:00,11.75,11.77,11.72,11.76,573264.0,11.25,11.2692,11.2213,11.2596,573264.0
2019-01-31 13:50:00,11.76,11.8,11.76,11.79,433832.0,11.2596,11.2979,11.2596,11.2883,433832.0
2019-01-31 13:55:00,11.79,11.81,11.79,11.81,409596.0,11.2883,11.3075,11.2883,11.3075,409596.0
2019-01-31 14:00:00,11.81,11.83,11.8,11.81,665568.0,11.3075,11.3266,11.2979,11.3075,665568.0
2019-01-31 14:05:00,11.82,11.83,11.8,11.8,524200.0,11.3171,11.3266,11.2979,11.2979,524200.0
2019-01-31 14:10:00,11.8,11.81,11.77,11.79,460104.0,11.2979,11.3075,11.2692,11.2883,460104.0
2019-01-31 14:15:00,11.79,11.8,11.73,11.74,520892.0,11.2883,11.2979,11.2309,11.2405,520892.0
2019-01-31 14:20:00,11.74,11.79,11.74,11.77,512260.0,11.2405,11.2883,11.2405,11.2692,512260.0
2019-01-31 14:25:00,11.77,11.77,11.74,11.76,194428.0,11.2692,11.2692,11.2405,11.2596,194428.0
2019-01-31 14:30:00,11.76,11.77,11.73,11.74,500068.0,11.2596,11.2692,11.2309,11.2405,500068.0
2019-01-31 14:35:00,11.73,11.76,11.72,11.75,449624.0,11.2309,11.2596,11.2213,11.25,449624.0
2019-01-31 14:40:00,11.75,11.77,11.73,11.75,135244.0,11.25,11.2692,11.2309,11.25,135244.0
2019-01-31 14:45:00,11.75,11.77,11.74,11.75,317160.0,11.25,11.2692,11.2405,11.25,317160.0
2019-01-31 14:50:00,11.75,11.78,11.74,11.77,400312.0,11.25,11.2788,11.2405,11.2692,400312.0
2019-01-31 14:55:00,11.77,11.79,11.76,11.76,623700.0,11.2692,11.2883,11.2596,11.2596,623700.0
2019-01-31 15:00:00,11.77,11.77,11.7,11.71,855840.0,11.2692,11.2692,11.2022,11.2117,855840.0
2019-01-31 15:05:00,11.7,11.72,11.69,11.69,880456.0,11.2022,11.2213,11.1926,11.1926,880456.0
2019-01-31 15:10:00,11.69,11.69,11.63,11.64,1550132.0,11.1926,11.1926,11.1351,11.1447,1550132.0
2019-01-31 15:15:00,11.63,11.67,11.63,11.67,479284.0,11.1351,11.1734,11.1351,11.1734,479284.0
2019-01-31 15:20:00,11.67,11.7,11.67,11.69,381700.0,11.1734,11.2022,11.1734,11.1926,381700.0
2019-01-31 15:25:00,11.7,11.71,11.68,11.69,893840.0,11.2022,11.2117,11.183,11.1926,893840.0
2019-01-31 15:30:00,11.69,11.73,11.68,11.72,994656.0,11.1926,11.2309,11.183,11.2213,994656.0
2019-01-31 15:35:00,11.72,11.73,11.7,11.73,615724.0,11.2213,11.2309,11.2022,11.2309,615724.0
2019-01-31 15:40:00,11.73,11.73,11.68,11.69,664892.0,11.2309,11.2309,11.183,11.1926,664892.0
2019-01-31 15:45:00,11.69,11.73,11.67,11.72,760400.0,11.1926,11.2309,11.1734,11.2213,760400.0
2019-01-31 15:50:00,11.72,11.77,11.72,11.77,1191724.0,11.2213,11.2692,11.2213,11.2692,1191724.0
2019-01-31 15:55:00,11.77,11.8,11.76,11.77,1863252.0,11.2692,11.2979,11.2596,11.2692,1863252.0
2019-02-01 09:30:00,11.59,11.64,11.56,11.62,3295860.0,11.0968,11.1447,11.0681,11.1256,3295860.0
2019-02-01 09:35:00,11.62,11.73,11.62,11.72,2495428.0,11.1256,11.2309,11.1256,11.2213,2495428.0
2019-02-01 09:40:00,11.72,11.78,11.72,11.74,2288404.0,11.2213,11.2788,11.2213,11.2405,2288404.0
2019-02-01 09:45:00,11.75,11.79,11.65,11.65,2892368.0,11.25,11.2883,11.1543,11.1543,2892368.0
2019-02-01 09:50:00,11.65,11.67,11.61,11.66,2001540.0,11.1543,11.1734,11.116,11.1639,2001540.0
2019-02-01 09:55:00,11.66,11.67,11.59,11.6,1350696.0,11.1639,11.1734,11.0968,11.1064,1350696.0
2019-02-01 10:00:00,11.62,11.75,11.6,11.74,2732680.0,11.1256,11.25,11.1064,11.2405,2732680.0
2019-02-01 10:05:00,11.74,11.8,11.73,11.79,2886772.0,11.2405,11.2979,11.2309,11.2883,2886772.0
2019-02-01 10:10:00,11.79,11.83,11.77,11.8,1898820.0,11.2883,11.3266,11.2692,11.2979,1898820.0
2019-02-01 10:15:00,11.79,11.85,11.78,11.81,1413268.0,11.2883,11.3458,11.2788,11.3075,1413268.0
2019-02-01 10:20:00,11.8,11.86,11.8,11.85,1553164.0,11.2979,11.3554,11.2979,11.3458,1553164.0
2019-02-01 10:25:00,11.85,11.85,11.81,11.81,1174264.0,11.3458,11.3458,11.3075,11.3075,1174264.0
2019-02-01 10:30:00,11.81,11.83,11.77,11.79,1556740.0,11.3075,11.3266,11.2692,11.2883,1556740.0
2019-02-01 10:35:00,11.79,11.82,11.77,11.81,654728.0,11.2883,11.3171,11.2692,11.3075,654728.0
2019-02-01 10:40:00,11.82,11.85,11.79,11.79,1315352.0,11.3171,11.3458,11.2883,11.2883,1315352.0
2019-02-01 10:45:00,11.8,11.81,11.78,11.78,907524.0,11.2979,11.3075,11.2788,11.2788,907524.0
2019-02-01 10:50:00,11.78,11.8,11.72,11.73,1329224.0,11.2788,11.2979,11.2213,11.2309,1329224.0
2019-02-01 10:55:00,11.73,11.74,11.69,11.69,1023216.0,11.2309,11.2405,11.1926,11.1926,1023216.0
2019-02-01 11:00:00,11.69,11.72,11.65,11.71,1495904.0,11.1926,11.2213,11.1543,11.2117,1495904.0
2019-02-01 11:05:00,11.71,11.76,11.7,11.74,932452.0,11.2117,11.2596,11.2022,11.2405,932452.0
2019-02-01 11:10:00,11.75,11.77,11.74,11.77,694240.0,11.25,11.2692,11.2405,11.2692,694240.0
2019-02-01 11:15:00,11.77,11.78,11.72,11.72,812000.0,11.2692,11.2788,11.2213,11.2213,812000.0
2019-02-01 11:20:00,11.72,11.77,11.71,11.73,757456.0,11.2213,11.2692,11.2117,11.2309,757456.0
2019-02-01 11:25:00,11.73,11.77,11.73,11.74,456728.0,11.2309,11.2692,11.2309,11.2405,456728.0
2019-02-01 11:30:00,11.74,11.76,11.72,11.74,503224.0,11.2405,11.2596,11.2213,11.2405,503224.0
2019-02-01 11:35:00,11.75,11.77,11.74,11.75,265464.0,11.25,11.2692,11.2405,11.25,265464.0
2019-02-01 11:40:00,11.76,11.81,11.76,11.8,599732.0,11.2596,11.3075,11.2596,11.2979,599732.0
2019-02-01 11:45:00,11.8,11.81,11.75,11.79,878476.0,11.2979,11.3075,11.25,11.2883,878476.0
2019-02-01 11:50:00,11.79,11.8,11.78,11.8,447940.0,11.2883,11.2979,11.2788,11.2979,447940.0
2019-02-01 11:55:00,11.8,11.82,11.79,11.81,540540.0,11.2979,11.3171,11.2883,11.3075,540540.0
2019-02-01 12:00:00,11.81,11.81,11.78,11.78,493336.0,11.3075,11.3075,11.2788,11.2788,493336.0
2019-02-01 12:05:00,11.79,11.81,11.77,11.77,280556.0,11.2883,11.3075,11.2692,11.2692,280556.0
2019-02-01 12:10:00,11.78,11.78,11.76,11.77,493636.0,11.2788,11.2788,11.2596,11.2692,493636.0
2019-02-01 12:15:00,11.77,11.78,11.75,11.75,301364.0,11.2692,11.2788,11.25,11.25,301364.0
2019-02-01 12:20:00,11.75,11.76,11.69,11.69,846276.0,11.25,11.2596,11.1926,11.1926,846276.0
2019-02-01 12:25:00,11.69,11.72,11.68,11.72,758644.0,11.1926,11.2213,11.183,11.2213,758644.0
2019-02-01 12:30:00,11.72,11.72,11.69,11.7,507180.0,11.2213,11.2213,11.1926,11.2022,507180.0
2019-02-01 12:35:00,11.71,11.72,11.65,11.65,456124.0,11.2117,11.2213,11.1543,11.1543,456124.0
2019-02-01 12:40:00,11.65,11.69,11.65,11.69,500316.0,11.1543,11.1926,11.1543,11.1926,500316.0
2019-02-01 12:45:00,11.69,11.71,11.67,11.7,366120.0,11.1926,11.2117,11.1734,11.2022,366120.0
2019-02-01 12:50:00,11.7,11.7,11.67,11.67,354704.0,11.2022,11.2022,11.1734,11.1734,354704.0
2019-02-01 12:55:00,11.67,11.7,11.67,11.68,166896.0,11.1734,11.2022,11.1734,11.183,166896.0
2019-02-01 13:00:00,11.68,11.7,11.67,11.68,247624.0,11.183,11.2022,11.1734,11.183,247624.0
2019-02-01 13:05:00,11.68,11.71,11.67,11.7,362560.0,11.183,11.2117,11.1734,11.2022,362560.0
2019-02-01 13:10:00,11.7,11.71,11.68,11.68,290960.0,11.2022,11.2117,11.183,11.183,290960.0
2019-02-01 13:15:00,11.68,11.69,11.63,11.65,1193600.0,11.183,11.1926,11.1351,11.1543,1193600.0
2019-02-01 13:20:00,11.65,11.65,11.6,11.61,713404.0,11.1543,11.1543,11.1064,11.116,713404.0
2019-02-01 13:25:00,11.62,11.65,11.62,11.65,523288.0,11.1256,11.1543,11.1256,11.1543,523288.0
2019-02-01 13:30:00,11.65,11.68,11.64,11.67,300968.0,11.1543,11.183,11.1447,11.1734,300968.0
2019-02-01 13:35:00,11.67,11.67,11.65,11.66,109176.0,11.1734,11.1734,11.1543,11.1639,109176.0
2019-02-01 13:40:00,11.66,11.67,11.61,11.61,457320.0,11.1639,11.1734,11.116,11.116,457320.0
2019-02-01 13:45:00,11.62,11.62,11.57,11.61,1184548.0,11.1256,11.1256,11.0777,11.116,1184548.0
2019-02-01 13:50:00,11.61,11.62,11.6,11.61,607252.0,11.116,11.1256,11.1064,11.116,607252.0
2019-02-01 13:55:00,11.61,11.64,11.61,11.64,295636.0,11.116,11.1447,11.116,11.1447,295636.0
2019-02-01 14:00:00,11.64,11.64,11.57,11.57,465504.0,11.1447,11.1447,11.0777,11.0777,465504.0
2019-02-01 14:05:00,11.57,11.6,11.56,11.59,640816.0,11.0777,11.1064,11.0681,11.0968,640816.0
2019-02-01 14:10:00,11.59,11.6,11.56,11.59,398660.0,11.0968,11.1064,11.0681,11.0968,398660.0
2019-02-01 14:15:00,11.59,11.6,11.54,11.54,734100.0,11.0968,11.1064,11.049,11.049,734100.0
2019-02-01 14:20:00,11.54,11.58,11.53,11.55,888352.0,11.049,11.0873,11.0394,11.0585,888352.0
2019-02-01 14:25:00,11.54,11.57,11.54,11.57,301244.0,11.049,11.0777,11.049,11.0777,301244.0
2019-02-01 14:30:00,11.56,11.6,11.56,11.58,418804.0,11.0681,11.1064,11.0681,11.0873,418804.0
2019-02-01 14:35:00,11.58,11.59,11.56,11.58,288780.0,11.0873,11.0968,11.0681,11.0873,288780.0
2019-02-01 14:40:00,11.58,11.6,11.57,11.59,196856.0,11.0873,11.1064,11.0777,11.0968,196856.0
2019-02-01 14:45:00,11.58,11.59,11.55,11.56,303520.0,11.0873,11.0968,11.0585,11.0681,303520.0
2019-02-01 14:50:00,11.56,11.58,11.53,11.53,506140.0,11.0681,11.0873,11.0394,11.0394,506140.0
2019-02-01 14:55:00,11.53,11.55,11.52,11.55,431012.0,11.0394,11.0585,11.0298,11.0585,431012.0
2019-02-01 15:00:00,11.54,11.55,11.52,11.54,514000.0,11.049,11.0585,11.0298,11.049,514000.0
2019-02-01 15:05:00,11.54,11.56,11.52,11.53,286640.0,11.049,11.0681,11.0298,11.0394,286640.0
2019-02-01 15:10:00,11.53,11.55,11.52,11.55,279068.0,11.0394,11.0585,11.0298,11.0585,279068.0
2019-02-01 15:15:00,11.55,11.58,11.54,11.57,879844.0,11.0585,11.0873,11.049,11.0777,879844.0
2019-02-01 15:20:00,11.57,11.58,11.56,11.56,215728.0,11.0777,11.0873,11.0681,11.0681,215728.0
2019-02-01 15:25:00,11.56,11.58,11.54,11.58,809776.0,11.0681,11.0873,11.049,11.0873,809776.0
2019-02-01 15:30:00,11.58,11.62,11.57,11.61,776696.0,11.0873,11.1256,11.0777,11.116,776696.0
2019-02-01 15:35:00,11.61,11.62,11.59,11.61,679940.0,11.116,11.1256,11.0968,11.116,679940.0
2019-02-01 15:40:00,11.61,11.61,11.6,11.61,302776.0,11.116,11.116,11.1064,11.116,302776.0
2019-02-01 15:45:00,11.61,11.62,11.59,11.59,590704.0,11.116,11.1256,11.0968,11.0968,590704.0
2019-02-01 15:50:00,11.59,11.6,11.59,11.59,460920.0,11.0968,11.1064,11.0968,11.0968,460920.0
2019-02-01 15:55:00,11.59,11.62,11.57,11.6,1787048.0,11.0968,11.1256,11.0777,11.1064,1787048.0
2019-02-04 09:30:00,11.62,11.7,11.59,11.67,2490424.0,11.1256,11.2022,11.0968,11.1734,2490424.0
2019-02-04 09:35:00,11.67,11.69,11.59,11.62,1958900.0,11.1734,11.1926,11.0968,11.1256,1958900.0
2019-02-04 09:40:00,11.62,11.64,11.6,11.61,1490272.0,11.1256,11.1447,11.1064,11.116,1490272.0
2019-02-04 09:45:00,11.61,11.74,11.61,11.74,2359412.0,11.116,11.2405,11.116,11.2405,2359412.0
2019-02-04 09:50:00,11.74,11.76,11.73,11.76,1465896.0,11.2405,11.2596,11.2309,11.2596,1465896.0
2019-02-04 09:55:00,11.75,11.77,11.72,11.74,1185352.0,11.25,11.2692,11.2213,11.2405,1185352.0
2019-02-04 10:00:00,11.75,11.76,11.68,11.71,1453348.0,11.25,11.2596,11.183,11.2117,1453348.0
2019-02-04 10:05:00,11.71,11.76,11.7,11.75,924744.0,11.2117,11.2596,11.2022,11.25,924744.0
2019-02-04 10:10:00,11.75,11.83,11.74,11.81,1810936.0,11.25,11.3266,11.2405,11.3075,1810936.0
2019-02-04 10:15:00,11.82,11.84,11.8,11.81,1163160.0,11.3171,11.3362,11.2979,11.3075,1163160.0
2019-02-04 10:20:00,11.81,11.83,11.78,11.79,1326772.0,11.3075,11.3266,11.2788,11.2883,1326772.0
2019-02-04 10:25:00,11.79,11.8,11.76,11.78,1177868.0,11.2883,11.2979,11.2596,11.2788,1177868.0
2019-02-04 10:30:00,11.78,11.84,11.78,11.83,851232.0,11.2788,11.3362,11.2788,11.3266,851232.0
2019-02-04 10:35:00,11.83,11.87,11.83,11.85,1816348.0,11.3266,11.3649,11.3266,11.3458,1816348.0
2019-02-04 10:40:00,11.85,11.87,11.85,11.86,513356.0,11.3458,11.3649,11.3458,11.3554,513356.0
2019-02-04 10:45:00,11.87,11.9,11.86,11.87,953684.0,11.3649,11.3937,11.3554,11.3649,953684.0
2019-02-04 10:50:00,11.87,11.88,11.85,11.86,837208.0,11.3649,11.3745,11.3458,11.3554,837208.0
2019-02-04 10:55:00,11.87,11.88,11.85,11.86,641888.0,11.3649,11.3745,11.3458,11.3554,641888.0
2019-02-04 11:00:00,11.87,11.92,11.87,11.92,1548836.0,11.3649,11.4128,11.3649,11.4128,1548836.0
2019-02-04 11:05:00,11.92,11.93,11.89,11.92,984228.0,11.4128,11.4224,11.3841,11.4128,984228.0
2019-02-04 11:10:00,11.92,11.93,11.9,11.92,535660.0,11.4128,11.4224,11.3937,11.4128,535660.0
2019-02-04 11:15:00,11.92,11.95,11.9,11.94,931636.0,11.4128,11.4415,11.3937,11.432,931636.0
2019-02-04 11:20:00,11.94,11.96,11.92,11.93,830728.0,11.432,11.4511,11.4128,11.4224,830728.0
2019-02-04 11:25:00,11.93,11.93,11.9,11.93,599236.0,11.4224,11.4224,11.3937,11.4224,599236.0
2019-02-04 11:30:00,11.93,11.95,11.91,11.95,790740.0,11.4224,11.4415,11.4032,11.4415,790740.0
2019-02-04 11:35:00,11.95,11.95,11.9,11.91,911452.0,11.4415,11.4415,11.3937,11.4032,911452.0
2019-02-04 11:40:00,11.91,11.92,11.89,11.91,690300.0,11.4032,11.4128,11.3841,11.4032,690300.0
2019-02-04 11:45:00,11.91,11.95,11.9,11.94,431428.0,11.4032,11.4415,11.3937,11.432,431428.0
2019-02-04 11:50:00,11.94,11.97,11.94,11.94,897364.0,11.432,11.4607,11.432,11.432,897364.0
2019-02-04 11:55:00,11.94,11.95,11.92,11.95,489700.0,11.432,11.4415,11.4128,11.4415,489700.0
2019-02-04 12:00:00,11.95,11.96,11.94,11.95,381168.0,11.4415,11.4511,11.432,11.4415,381168.0
2019-02-04 12:05:00,11.95,11.96,11.94,11.96,385504.0,11.4415,11.4511,11.432,11.4511,385504.0
2019-02-04 12:10:00,11.96,11.96,11.94,11.95,238876.0,11.4511,11.4511,11.432,11.4415,238876.0
2019-02-04 12:15:00,11.95,11.96,11.94,11.95,386848.0,11.4415,11.4511,11.432,11.4415,386848.0
2019-02-04 12:20:00,11.95,11.96,11.94,11.94,224744.0,11.4415,11.4511,11.432,11.432,224744.0
2019-02-04 12:25:00,11.94,11.96,11.92,11.92,514000.0,11.432,11.4511,11.4128,11.4128,514000.0
2019-02-04 12:30:00,11.92,11.94,11.91,11.93,631356.0,11.4128,11.432,11.4032,11.4224,631356.0
2019-02-04 12:35:00,11.93,11.95,11.93,11.94,211720.0,11.4224,11.4415,11.4224,11.432,211720.0
2019-02-04 12:40:00,11.94,11.95,11.94,11.95,170824.0,11.432,11.4415,11.432,11.4415,170824.0
2019-02-04 12:45:00,11.95,11.95,11.92,11.93,300380.0,11.4415,11.4415,11.4128,11.4224,300380.0
2019-02-04 12:50:00,11.93,11.95,11.93,11.95,175504.0,11.4224,11.4415,11.4224,11.4415,175504.0
2019-02-04 12:55:00,11.95,11.95,11.93,11.94,234908.0,11.4415,11.4415,11.4224,11.432,234908.0
2019-02-04 13:00:00,11.94,11.96,11.94,11.95,202636.0,11.432,11.4511,11.432,11.4415,202636.0
2019-02-04 13:05:00,11.95,11.95,11.94,11.95,244552.0,11.4415,11.4415,11.432,11.4415,244552.0
2019-02-04 13:10:00,11.94,11.95,11.94,11.94,340360.0,11.432,11.4415,11.432,11.432,340360.0
2019-02-04 13:15:00,11.95,11.95,11.94,11.94,188204.0,11.4415,11.4415,11.432,11.432,188204.0
2019-02-04 13:20:00,11.94,11.95,11.94,11.95,229364.0,11.432,11.4415,11.432,11.4415,229364.0
2019-02-04 13:25:00,11.94,11.95,11.92,11.92,297680.0,11.432,11.4415,11.4128,11.4128,297680.0
2019-02-04 13:30:00,11.92,11.93,11.92,11.93,200936.0,11.4128,11.4224,11.4128,11.4224,200936.0
2019-02-04 13:35:00,11.93,11.96,11.93,11.95,447808.0,11.4224,11.4511,11.4224,11.4415,447808.0
2019-02-04 13:40:00,11.95,11.97,11.95,11.96,438124.0,11.4415,11.4607,11.4415,11.4511,438124.0
2019-02-04 13:45:00,11.96,11.99,11.96,11.98,894048.0,11.4511,11.4798,11.4511,11.4703,894048.0
2019-02-04 13:50:00,11.98,11.99,11.97,11.98,403572.0,11.4703,11.4798,11.4607,11.4703,403572.0
2019-02-04 13:55:00,11.98,11.99,11.98,11.99,291956.0,11.4703,11.4798,11.4703,11.4798,291956.0
2019-02-04 14:00:00,11.99,12.01,11.98,12.0,852384.0,11.4798,11.499,11.4703,11.4894,852384.0
2019-02-04 14:05:00,12.0,12.01,12.0,12.01,437300.0,11.4894,11.499,11.4894,11.499,437300.0
2019-02-04 14:10:00,12.01,12.01,12.0,12.01,298100.0,11.499,11.499,11.4894,11.499,298100.0
2019-02-04 14:15:00,12.01,12.01,11.99,11.99,607388.0,11.499,11.499,11.4798,11.4798,607388.0
2019-02-04 14:20:00,11.99,12.0,11.99,11.99,389504.0,11.4798,11.4894,11.4798,11.4798,389504.0
2019-02-04 14:25:00,12.0,12.0,11.99,11.99,446652.0,11.4894,11.4894,11.4798,11.4798,446652.0
2019-02-04 14:30:00,11.99,12.0,11.97,11.97,266768.0,11.4798,11.4894,11.4607,11.4607,266768.0
2019-02-04 14:35:00,11.97,11.99,11.97,11.97,384748.0,11.4607,11.4798,11.4607,11.4607,384748.0
2019-02-04 14:40:00,11.97,11.99,11.97,11.98,75244.0,11.4607,11.4798,11.4607,11.4703,75244.0
2019-02-04 14:45:00,11.98,11.98,11.95,11.96,559460.0,11.4703,11.4703,11.4415,11.4511,559460.0
2019-02-04 14:50:00,11.96,11.98,11.96,11.98,152452.0,11.4511,11.4703,11.4511,11.4703,152452.0
2019-02-04 14:55:00,11.98,11.99,11.97,11.98,99700.0,11.4703,11.4798,11.4607,11.4703,99700.0
2019-02-04 15:00:00,11.98,11.98,11.96,11.97,153728.0,11.4703,11.4703,11.4511,11.4607,153728.0
2019-02-04 15:05:00,11.97,11.99,11.95,11.99,409504.0,11.4607,11.4798,11.4415,11.4798,409504.0
2019-02-04 15:10:00,11.99,12.01,11.99,11.99,287560.0,11.4798,11.499,11.4798,11.4798,287560.0
2019-02-04 15:15:00,11.99,12.0,11.99,11.99,140892.0,11.4798,11.4894,11.4798,11.4798,140892.0
2019-02-04 15:20:00,11.99,12.0,11.99,11.99,187184.0,11.4798,11.4894,11.4798,11.4798,187184.0
2019-02-04 15:25:00,11.99,12.0,11.97,11.97,234044.0,11.4798,11.4894,11.4607,11.4607,234044.0
2019-02-04 15:30:00,11.97,11.97,11.94,11.95,310348.0,11.4607,11.4607,11.432,11.4415,310348.0
2019-02-04 15:35:00,11.95,11.95,11.93,11.94,489940.0,11.4415,11.4415,11.4224,11.432,489940.0
2019-02-04 15:40:00,11.95,11.96,11.94,11.96,301996.0,11.4415,11.4511,11.432,11.4511,301996.0
2019-02-04 15:45:00,11.96,11.96,11.94,11.96,561060.0,11.4511,11.4511,11.432,11.4511,561060.0
2019-02-04 15:50:00,11.96,11.98,11.95,11.97,740600.0,11.4511,11.4703,11.4415,11.4607,740600.0
2019-02-04 15:55:00,11.97,12.03,11.97,12.03,1513440.0,11.4607,11.5181,11.4607,11.5181,1513440.0
2019-02-05 09:30:00,12.09,12.23,12.08,12.21,5044332.0,11.5756,11.7096,11.566,11.6905,5044332.0
2019-02-05 09:35:00,12.21,12.24,12.21,12.22,2737292.0,11.6905,11.7192,11.6905,11.7,2737292.0
2019-02-05 09:40:00,12.22,12.3,12.21,12.29,2236956.0,11.7,11.7766,11.6905,11.7671,2236956.0
2019-02-05 09:45:00,12.29,12.3,12.26,12.28,1745684.0,11.7671,11.7766,11.7383,11.7575,1745684.0
2019-02-05 09:50:00,12.28,12.3,12.26,12.3,1329664.0,11.7575,11.7766,11.7383,11.7766,1329664.0
2019-02-05 09:55:00,12.3,12.3,12.24,12.26,1493908.0,11.7766,11.7766,11.7192,11.7383,1493908.0
2019-02-05 10:00:00,12.26,12.28,12.24,12.24,1239772.0,11.7383,11.7575,11.7192,11.7192,1239772.0
2019-02-05 10:05:00,12.24,12.27,12.22,12.22,1582448.0,11.7192,11.7479,11.7,11.7,1582448.0
2019-02-05 10:10:00,12.22,12.26,12.21,12.25,1098832.0,11.7,11.7383,11.6905,11.7288,1098832.0
2019-02-05 10:15:00,12.25,12.29,12.24,12.29,1120256.0,11.7288,11.7671,11.7192,11.7671,1120256.0
2019-02-05 10:20:00,12.29,12.31,12.26,12.26,1457404.0,11.7671,11.7862,11.7383,11.7383,1457404.0
2019-02-05 10:25:00,12.26,12.31,12.26,12.3,423000.0,11.7383,11.7862,11.7383,11.7766,423000.0
2019-02-05 10:30:00,12.3,12.34,12.3,12.33,1216684.0,11.7766,11.8149,11.7766,11.8054,1216684.0
2019-02-05 10:35:00,12.33,12.33,12.3,12.31,694672.0,11.8054,11.8054,11.7766,11.7862,694672.0
2019-02-05 10:40:00,12.31,12.36,12.31,12.36,664700.0,11.7862,11.8341,11.7862,11.8341,664700.0
2019-02-05 10:45:00,12.36,12.38,12.34,12.35,936392.0,11.8341,11.8532,11.8149,11.8245,936392.0
2019-02-05 10:50:00,12.36,12.37,12.34,12.37,760324.0,11.8341,11.8437,11.8149,11.8437,760324.0
2019-02-05 10:55:00,12.37,12.37,12.33,12.35,658712.0,11.8437,11.8437,11.8054,11.8245,658712.0
2019-02-05 11:00:00,12.36,12.38,12.34,12.37,575328.0,11.8341,11.8532,11.8149,11.8437,575328.0
2019-02-05 11:05:00,12.37,12.38,12.32,12.33,902012.0,11.8437,11.8532,11.7958,11.8054,902012.0
2019-02-05 11:10:00,12.33,12.33,12.29,12.3,888492.0,11.8054,11.8054,11.7671,11.7766,888492.0
2019-02-05 11:15:00,12.29,12.31,12.28,12.3,734508.0,11.7671,11.7862,11.7575,11.7766,734508.0
2019-02-05 11:20:00,12.3,12.31,12.26,12.28,720228.0,11.7766,11.7862,11.7383,11.7575,720228.0
2019-02-05 11:25:00,12.28,12.28,12.25,12.26,844692.0,11.7575,11.7575,11.7288,11.7383,844692.0
2019-02-05 11:30:00,12.26,12.27,12.24,12.27,689004.0,11.7383,11.7479,11.7192,11.7479,689004.0
2019-02-05 11:35:00,12.27,12.3,12.27,12.3,636048.0,11.7479,11.7766,11.7479,11.7766,636048.0
2019-02-05 11:40:00,12.3,12.33,12.3,12.32,667128.0,11.7766,11.8054,11.7766,11.7958,667128.0
2019-02-05 11:45:00,12.32,12.32,12.27,12.29,892036.0,11.7958,11.7958,11.7479,11.7671,892036.0
2019-02-05 11:50:00,12.29,12.32,12.29,12.31,368184.0,11.7671,11.7958,11.7671,11.7862,368184.0
2019-02-05 11:55:00,12.32,12.34,12.31,12.32,428492.0,11.7958,11.8149,11.7862,11.7958,428492.0
2019-02-05 12:00:00,12.32,12.33,12.3,12.32,433148.0,11.7958,11.8054,11.7766,11.7958,433148.0
2019-02-05 12:05:00,12.33,12.33,12.29,12.3,419708.0,11.8054,11.8054,11.7671,11.7766,419708.0
2019-02-05 12:10:00,12.3,12.31,12.28,12.31,456088.0,11.7766,11.7862,11.7575,11.7862,456088.0
2019-02-05 12:15:00,12.3,12.31,12.27,12.27,440352.0,11.7766,11.7862,11.7479,11.7479,440352.0
2019-02-05 12:20:00,12.27,12.27,12.22,12.24,797256.0,11.7479,11.7479,11.7,11.7192,797256.0
2019-02-05 12:25:00,12.24,12.25,12.23,12.25,616152.0,11.7192,11.7288,11.7096,11.7288,616152.0
2019-02-05 12:30:00,12.25,12.25,12.21,12.23,580320.0,11.7288,11.7288,11.6905,11.7096,580320.0
2019-02-05 12:35:00,12.23,12.26,12.22,12.25,572580.0,11.7096,11.7383,11.7,11.7288,572580.0
2019-02-05 12:40:00,12.25,12.26,12.24,12.25,324744.0,11.7288,11.7383,11.7192,11.7288,324744.0
2019-02-05 12:45:00,12.24,12.26,12.22,12.22,343444.0,11.7192,11.7383,11.7,11.7,343444.0
2019-02-05 12:50:00,12.22,12.24,12.18,12.19,585604.0,11.7,11.7192,11.6617,11.6713,585604.0
2019-02-05 12:55:00,12.19,12.2,12.13,12.15,915244.0,11.6713,11.6809,11.6139,11.633,915244.0
2019-02-05 13:00:00,12.16,12.19,12.15,12.18,606084.0,11.6426,11.6713,11.633,11.6617,606084.0
2019-02-05 13:05:00,12.18,12.19,12.13,12.13,698028.0,11.6617,11.6713,11.6139,11.6139,698028.0
2019-02-05 13:10:00,12.14,12.17,12.13,12.17,428888.0,11.6234,11.6522,11.6139,11.6522,428888.0
2019-02-05 13:15:00,12.17,12.17,12.14,12.15,528588.0,11.6522,11.6522,11.6234,11.633,528588.0
2019-02-05 13:20:00,12.16,12.2,12.16,12.2,665696.0,11.6426,11.6809,11.6426,11.6809,665696.0
2019-02-05 13:25:00,12.2,12.21,12.18,12.21,515700.0,11.6809,11.6905,11.6617,11.6905,515700.0
2019-02-05 13:30:00,12.21,12.21,12.2,12.2,382368.0,11.6905,11.6905,11.6809,11.6809,382368.0
2019-02-05 13:35:00,12.21,12.22,12.19,12.22,632868.0,11.6905,11.7,11.6713,11.7,632868.0
2019-02-05 13:40:00,12.22,12.23,12.21,12.22,445020.0,11.7,11.7096,11.6905,11.7,445020.0
2019-02-05 13:45:00,12.22,12.24,12.22,12.24,316672.0,11.7,11.7192,11.7,11.7192,316672.0
2019-02-05 13:50:00,12.24,12.24,12.22,12.22,389456.0,11.7192,11.7192,11.7,11.7,389456.0
2019-02-05 13:55:00,12.23,12.26,12.22,12.25,388288.0,11.7096,11.7383,11.7,11.7288,388288.0
2019-02-05 14:00:00,12.25,12.31,12.25,12.31,882224.0,11.7288,11.7862,11.7288,11.7862,882224.0
2019-02-05 14:05:00,12.3,12.35,12.3,12.34,708796.0,11.7766,11.8245,11.7766,11.8149,708796.0
2019-02-05 14:10:00,12.34,12.34,12.32,12.33,529292.0,11.8149,11.8149,11.7958,11.8054,529292.0
2019-02-05 14:15:00,12.33,12.34,12.32,12.34,466440.0,11.8054,11.8149,11.7958,11.8149,466440.0
2019-02-05 14:20:00,12.33,12.33,12.31,12.31,406028.0,11.8054,11.8054,11.7862,11.7862,406028.0
2019-02-05 14:25:00,12.32,12.33,12.31,12.31,511848.0,11.7958,11.8054,11.7862,11.7862,511848.0
2019-02-05 14:30:00,12.31,12.32,12.3,12.31,331200.0,11.7862,11.7958,11.7766,11.7862,331200.0
2019-02-05 14:35:00,12.31,12.32,12.3,12.32,241420.0,11.7862,11.7958,11.7766,11.7958,241420.0
2019-02-05 14:40:00,12.32,12.32,12.29,12.32,263416.0,11.7958,11.7958,11.7671,11.7958,263416.0
2019-02-05 14:45:00,12.32,12.34,12.31,12.34,300044.0,11.7958,11.8149,11.7862,11.8149,300044.0
2019-02-05 14:50:00,12.33,12.34,12.32,12.33,410872.0,11.8054,11.8149,11.7958,11.8054,410872.0
2019-02-05 14:55:00,12.33,12.35,12.33,12.34,611088.0,11.8054,11.8245,11.8054,11.8149,611088.0
2019-02-05 15:00:00,12.35,12.35,12.34,12.34,163140.0,11.8245,11.8245,11.8149,11.8149,163140.0
2019-02-05 15:05:00,12.34,12.37,12.34,12.36,734612.0,11.8149,11.8437,11.8149,11.8341,734612.0
2019-02-05 15:10:00,12.37,12.37,12.33,12.34,731268.0,11.8437,11.8437,11.8054,11.8149,731268.0
2019-02-05 15:15:00,12.34,12.36,12.34,12.36,378844.0,11.8149,11.8341,11.8149,11.8341,378844.0
2019-02-05 15:20:00,12.36,12.38,12.36,12.37,934876.0,11.8341,11.8532,11.8341,11.8437,934876.0
2019-02-05 15:25:00,12.37,12.4,12.37,12.39,790768.0,11.8437,11.8724,11.8437,11.8628,790768.0
2019-02-05 15:30:00,12.39,12.4,12.38,12.4,454608.0,11.8628,11.8724,11.8532,11.8724,454608.0
2019-02-05 15:35:00,12.4,12.4,12.37,12.39,691544.0,11.8724,11.8724,11.8437,11.8628,691544.0
2019-02-05 15:40:00,12.39,12.4,12.37,12.37,525204.0,11.8628,11.8724,11.8437,11.8437,525204.0
2019-02-05 15:45:00,12.37,12.37,12.34,12.36,469656.0,11.8437,11.8437,11.8149,11.8341,469656.0
2019-02-05 15:50:00,12.35,12.36,12.33,12.34,493356.0,11.8245,11.8341,11.8054,11.8149,493356.0
2019-02-05 15:55:00,12.34,12.37,12.34,12.36,1378132.0,11.8149,11.8437,11.8149,11.8341,1378132.0
2019-02-06 09:30:00,12.37,12.43,12.36,12.4,3098272.0,11.8437,11.9011,11.8341,11.8724,3098272.0
2019-02-06 09:35:00,12.4,12.41,12.3,12.31,2565380.0,11.8724,11.882,11.7766,11.7862,2565380.0
2019-02-06 09:40:00,12.3,12.35,12.29,12.34,1531284.0,11.7766,11.8245,11.7671,11.8149,1531284.0
2019-02-06 09:45:00,12.34,12.42,12.33,12.4,1903816.0,11.8149,11.8915,11.8054,11.8724,1903816.0
2019-02-06 09:50:00,12.4,12.41,12.37,12.39,1237336.0,11.8724,11.882,11.8437,11.8628,1237336.0
2019-02-06 09:55:00,12.39,12.39,12.31,12.33,1332552.0,11.8628,11.8628,11.7862,11.8054,1332552.0
2019-02-06 10:00:00,12.33,12.33,12.24,12.26,3500448.0,11.8054,11.8054,11.7192,11.7383,3500448.0
2019-02-06 10:05:00,12.26,12.28,12.2,12.21,1566324.0,11.7383,11.7575,11.6809,11.6905,1566324.0
2019-02-06 10:10:00,12.2,12.21,12.11,12.12,2226848.0,11.6809,11.6905,11.5947,11.6043,2226848.0
2019-02-06 10:15:00,12.12,12.17,12.1,12.15,1914884.0,11.6043,11.6522,11.5851,11.633,1914884.0
2019-02-06 10:20:00,12.15,12.16,12.08,12.14,1855216.0,11.633,11.6426,11.566,11.6234,1855216.0
2019-02-06 10:25:00,12.14,12.2,12.13,12.16,1669032.0,11.6234,11.6809,11.6139,11.6426,1669032.0
2019-02-06 10:30:00,12.16,12.24,12.16,12.23,2329304.0,11.6426,11.7192,11.6426,11.7096,2329304.0
2019-02-06 10:35:00,12.23,12.27,12.23,12.26,1297644.0,11.7096,11.7479,11.7096,11.7383,1297644.0
2019-02-06 10:40:00,12.26,12.3,12.26,12.28,1513660.0,11.7383,11.7766,11.7383,11.7575,1513660.0
2019-02-06 10:45:00,12.29,12.31,12.28,12.31,1433184.0,11.7671,11.7862,11.7575,11.7862,1433184.0
2019-02-06 10:50:00,12.31,12.35,12.3,12.34,1176452.0,11.7862,11.8245,11.7766,11.8149,1176452.0
2019-02-06 10:55:00,12.34,12.36,12.31,12.33,884812.0,11.8149,11.8341,11.7862,11.8054,884812.0
2019-02-06 11:00:00,12.33,12.33,12.29,12.31,971216.0,11.8054,11.8054,11.7671,11.7862,971216.0
2019-02-06 11:05:00,12.31,12.36,12.31,12.34,984056.0,11.7862,11.8341,11.7862,11.8149,984056.0
2019-02-06 11:10:00,12.34,12.36,12.3,12.32,1295200.0,11.8149,11.8341,11.7766,11.7958,1295200.0
2019-02-06 11:15:00,12.32,12.33,12.3,12.3,1083068.0,11.7958,11.8054,11.7766,11.7766,1083068.0
2019-02-06 11:20:00,12.3,12.34,12.26,12.26,1024292.0,11.7766,11.8149,11.7383,11.7383,1024292.0
2019-02-06 11:25:00,12.26,12.27,12.21,12.27,1669468.0,11.7383,11.7479,11.6905,11.7479,1669468.0
2019-02-06 11:30:00,12.27,12.32,12.27,12.29,1394768.0,11.7479,11.7958,11.7479,11.7671,1394768.0
2019-02-06 11:35:00,12.29,12.32,12.26,12.31,610724.0,11.7671,11.7958,11.7383,11.7862,610724.0
2019-02-06 11:40:00,12.31,12.32,12.28,12.28,613880.0,11.7862,11.7958,11.7575,11.7575,613880.0
2019-02-06 11:45:00,12.28,12.3,12.25,12.26,665900.0,11.7575,11.7766,11.7288,11.7383,665900.0
2019-02-06 11:50:00,12.26,12.28,12.22,12.25,667584.0,11.7383,11.7575,11.7,11.7288,667584.0
2019-02-06 11:55:00,12.25,12.27,12.22,12.24,537424.0,11.7288,11.7479,11.7,11.7192,537424.0
2019-02-06 12:00:00,12.24,12.24,12.21,12.24,584736.0,11.7192,11.7192,11.6905,11.7192,584736.0
2019-02-06 12:05:00,12.24,12.25,12.18,12.18,851676.0,11.7192,11.7288,11.6617,11.6617,851676.0
2019-02-06 12:10:00,12.18,12.22,12.17,12.21,614524.0,11.6617,11.7,11.6522,11.6905,614524.0
2019-02-06 12:15:00,12.21,12.22,12.17,12.2,747876.0,11.6905,11.7,11.6522,11.6809,747876.0
2019-02-06 12:20:00,12.2,12.22,12.2,12.22,532696.0,11.6809,11.7,11.6809,11.7,532696.0
2019-02-06 12:25:00,12.22,12.26,12.22,12.23,1582700.0,11.7,11.7383,11.7,11.7096,1582700.0
2019-02-06 12:30:00,12.23,12.26,12.23,12.25,980664.0,11.7096,11.7383,11.7096,11.7288,980664.0
2019-02-06 12:35:00,12.25,12.26,12.23,12.26,670928.0,11.7288,11.7383,11.7096,11.7383,670928.0
2019-02-06 12:40:00,12.26,12.27,12.24,12.26,605844.0,11.7383,11.7479,11.7192,11.7383,605844.0
2019-02-06 12:45:00,12.26,12.26,12.2,12.22,517884.0,11.7383,11.7383,11.6809,11.7,517884.0
2019-02-06 12:50:00,12.22,12.24,12.22,12.22,249412.0,11.7,11.7192,11.7,11.7,249412.0
2019-02-06 12:55:00,12.22,12.24,12.22,12.23,246836.0,11.7,11.7192,11.7,11.7096,246836.0
2019-02-06 13:00:00,12.23,12.26,12.23,12.24,446488.0,11.7096,11.7383,11.7096,11.7192,446488.0
2019-02-06 13:05:00,12.25,12.26,12.24,12.24,242472.0,11.7288,11.7383,11.7192,11.7192,242472.0
2019-02-06 13:10:00,12.24,12.28,12.23,12.27,392972.0,11.7192,11.7575,11.7096,11.7479,392972.0
2019-02-06 13:15:00,12.27,12.29,12.26,12.28,680436.0,11.7479,11.7671,11.7383,11.7575,680436.0
2019-02-06 13:20:00,12.28,12.29,12.27,12.27,286476.0,11.7575,11.7671,11.7479,11.7479,286476.0
2019-02-06 13:25:00,12.27,12.28,12.25,12.27,239520.0,11.7479,11.7575,11.7288,11.7479,239520.0
2019-02-06 13:30:00,12.27,12.28,12.26,12.28,228872.0,11.7479,11.7575,11.7383,11.7575,228872.0
2019-02-06 13:35:00,12.28,12.3,12.28,12.3,490116.0,11.7575,11.7766,11.7575,11.7766,490116.0
2019-02-06 13:40:00,12.29,12.29,12.28,12.28,304484.0,11.7671,11.7671,11.7575,11.7575,304484.0
2019-02-06 13:45:00,12.29,12.29,12.26,12.26,294592.0,11.7671,11.7671,11.7383,11.7383,294592.0
2019-02-06 13:50:00,12.27,12.27,12.22,12.24,532572.0,11.7479,11.7479,11.7,11.7192,532572.0
2019-02-06 13:55:00,12.24,12.25,12.22,12.23,224800.0,11.7192,11.7288,11.7,11.7096,224800.0
2019-02-06 14:00:00,12.23,12.24,12.2,12.22,521016.0,11.7096,11.7192,11.6809,11.7,521016.0
2019-02-06 14:05:00,12.22,12.22,12.19,12.2,277352.0,11.7,11.7,11.6713,11.6809,277352.0
2019-02-06 14:10:00,12.2,12.2,12.17,12.19,665356.0,11.6809,11.6809,11.6522,11.6713,665356.0
2019-02-06 14:15:00,12.19,12.2,12.16,12.19,395812.0,11.6713,11.6809,11.6426,11.6713,395812.0
2019-02-06 14:20:00,12.18,12.21,12.18,12.21,747060.0,11.6617,11.6905,11.6617,11.6905,747060.0
2019-02-06 14:25:00,12.2,12.21,12.2,12.21,487700.0,11.6809,11.6905,11.6809,11.6905,487700.0
2019-02-06 14:30:00,12.2,12.21,12.16,12.17,664672.0,11.6809,11.6905,11.6426,11.6522,664672.0
2019-02-06 14:35:00,12.17,12.19,12.15,12.15,678224.0,11.6522,11.6713,11.633,11.633,678224.0
2019-02-06 14:40:00,12.15,12.2,12.15,12.19,488048.0,11.633,11.6809,11.633,11.6713,488048.0
2019-02-06 14:45:00,12.19,12.21,12.18,12.19,300036.0,11.6713,11.6905,11.6617,11.6713,300036.0
2019-02-06 14:50:00,12.2,12.21,12.19,12.2,453120.0,11.6809,11.6905,11.6713,11.6809,453120.0
2019-02-06 14:55:00,12.2,12.23,12.19,12.22,530160.0,11.6809,11.7096,11.6713,11.7,530160.0
2019-02-06 15:00:00,12.22,12.24,12.21,12.21,449616.0,11.7,11.7192,11.6905,11.6905,449616.0
2019-02-06 15:05:00,12.21,12.23,12.21,12.22,395740.0,11.6905,11.7096,11.6905,11.7,395740.0
2019-02-06 15:10:00,12.23,12.24,12.21,12.24,459632.0,11.7096,11.7192,11.6905,11.7192,459632.0
2019-02-06 15:15:00,12.24,12.24,12.23,12.24,337892.0,11.7192,11.7192,11.7096,11.7192,337892.0
2019-02-06 15:20:00,12.24,12.25,12.24,12.24,467560.0,11.7192,11.7288,11.7192,11.7192,467560.0
2019-02-06 15:25:00,12.24,12.25,12.23,12.24,456324.0,11.7192,11.7288,11.7096,11.7192,456324.0
2019-02-06 15:30:00,12.24,12.24,12.22,12.22,429384.0,11.7192,11.7192,11.7,11.7,429384.0
2019-02-06 15:35:00,12.22,12.26,12.21,12.26,541288.0,11.7,11.7383,11.6905,11.7383,541288.0
2019-02-06 15:40:00,12.26,12.26,12.24,12.25,384296.0,11.7383,11.7383,11.7192,11.7288,384296.0
2019-02-06 15:45:00,12.24,12.27,12.23,12.27,563764.0,11.7192,11.7479,11.7096,11.7479,563764.0
2019-02-06 15:50:00,12.27,12.27,12.26,12.26,488236.0,11.7479,11.7479,11.7383,11.7383,488236.0
2019-02-06 15:55:00,12.26,12.26,12.22,12.24,1127272.0,11.7383,11.7383,11.7,11.7192,1127272.0
2019-02-07 09:30:00,11.92,11.93,11.83,11.87,4048132.0,11.4128,11.4224,11.3266,11.3649,4048132.0
2019-02-07 09:35:00,11.87,11.87,11.78,11.8,3481340.0,11.3649,11.3649,11.2788,11.2979,3481340.0
2019-02-07 09:40:00,11.8,11.83,11.78,11.79,2026672.0,11.2979,11.3266,11.2788,11.2883,2026672.0
2019-02-07 09:45:00,11.79,11.85,11.77,11.78,1590704.0,11.2883,11.3458,11.2692,11.2788,1590704.0
2019-02-07 09:50:00,11.78,11.82,11.77,11.8,1357148.0,11.2788,11.3171,11.2692,11.2979,1357148.0
2019-02-07 09:55:00,11.81,11.88,11.8,11.88,1304520.0,11.3075,11.3745,11.2979,11.3745,1304520.0
2019-02-07 10:00:00,11.88,11.88,11.81,11.83,1048636.0,11.3745,11.3745,11.3075,11.3266,1048636.0
2019-02-07 10:05:00,11.82,11.89,11.81,11.86,1139960.0,11.3171,11.3841,11.3075,11.3554,1139960.0
2019-02-07 10:10:00,11.86,11.92,11.86,11.9,1510348.0,11.3554,11.4128,11.3554,11.3937,1510348.0
2019-02-07 10:15:00,11.91,11.91,11.86,11.86,1530588.0,11.4032,11.4032,11.3554,11.3554,1530588.0
2019-02-07 10:20:00,11.86,11.95,11.84,11.94,2021652.0,11.3554,11.4415,11.3362,11.432,2021652.0
2019-02-07 10:25:00,11.94,11.98,11.93,11.97,1510820.0,11.432,11.4703,11.4224,11.4607,1510820.0
2019-02-07 10:30:00,11.97,12.01,11.97,11.98,1794236.0,11.4607,11.499,11.4607,11.4703,1794236.0
2019-02-07 10:35:00,11.97,11.98,11.94,11.96,1151436.0,11.4607,11.4703,11.432,11.4511,1151436.0
2019-02-07 10:40:00,11.96,11.98,11.89,11.91,1711588.0,11.4511,11.4703,11.3841,11.4032,1711588.0
2019-02-07 10:45:00,11.91,11.94,11.84,11.85,1178040.0,11.4032,11.432,11.3362,11.3458,1178040.0
2019-02-07 10:50:00,11.85,11.85,11.76,11.8,2906724.0,11.3458,11.3458,11.2596,11.2979,2906724.0
2019-02-07 10:55:00,11.79,11.81,11.76,11.76,961564.0,11.2883,11.3075,11.2596,11.2596,961564.0
2019-02-07 11:00:00,11.76,11.81,11.73,11.8,2624940.0,11.2596,11.3075,11.2309,11.2979,2624940.0
2019-02-07 11:05:00,11.8,11.8,11.75,11.77,1013916.0,11.2979,11.2979,11.25,11.2692,1013916.0
2019-02-07 11:10:00,11.77,11.78,11.74,11.75,1105716.0,11.2692,11.2788,11.2405,11.25,1105716.0
2019-02-07 11:15:00,11.75,11.77,11.72,11.73,1360076.0,11.25,11.2692,11.2213,11.2309,1360076.0
2019-02-07 11:20:00,11.73,11.76,11.71,11.71,1422400.0,11.2309,11.2596,11.2117,11.2117,1422400.0
2019-02-07 11:25:00,11.72,11.72,11.67,11.69,1784632.0,11.2213,11.2213,11.1734,11.1926,1784632.0
2019-02-07 11:30:00,11.69,11.69,11.53,11.56,4291228.0,11.1926,11.1926,11.0394,11.0681,4291228.0
2019-02-07 11:35:00,11.56,11.63,11.54,11.63,2543232.0,11.0681,11.1351,11.049,11.1351,2543232.0
2019-02-07 11:40:00,11.63,11.65,11.61,11.63,1897384.0,11.1351,11.1543,11.116,11.1351,1897384.0
2019-02-07 11:45:00,11.63,11.64,11.56,11.56,1876968.0,11.1351,11.1447,11.0681,11.0681,1876968.0
2019-02-07 11:50:00,11.56,11.64,11.54,11.58,1719680.0,11.0681,11.1447,11.049,11.0873,1719680.0
2019-02-07 11:55:00,11.58,11.6,11.53,11.53,1226072.0,11.0873,11.1064,11.0394,11.0394,1226072.0
2019-02-07 12:00:00,11.53,11.55,11.47,11.49,2287616.0,11.0394,11.0585,10.982,11.0011,2287616.0
2019-02-07 12:05:00,11.49,11.58,11.48,11.56,1435088.0,11.0011,11.0873,10.9915,11.0681,1435088.0
2019-02-07 12:10:00,11.56,11.58,11.54,11.56,949960.0,11.0681,11.0873,11.049,11.0681,949960.0
2019-02-07 12:15:00,11.56,11.6,11.54,11.59,1134732.0,11.0681,11.1064,11.049,11.0968,1134732.0
2019-02-07 12:20:00,11.59,11.64,11.58,11.63,1435332.0,11.0968,11.1447,11.0873,11.1351,1435332.0
2019-02-07 12:25:00,11.63,11.63,11.58,11.59,1055984.0,11.1351,11.1351,11.0873,11.0968,1055984.0
2019-02-07 12:30:00,11.59,11.63,11.57,11.63,842436.0,11.0968,11.1351,11.0777,11.1351,842436.0
2019-02-07 12:35:00,11.63,11.65,11.6,11.61,1162880.0,11.1351,11.1543,11.1064,11.116,1162880.0
2019-02-07 12:40:00,11.62,11.63,11.54,11.54,1121764.0,11.1256,11.1351,11.049,11.049,1121764.0
2019-02-07 12:45:00,11.54,11.56,11.52,11.56,874512.0,11.049,11.0681,11.0298,11.0681,874512.0
2019-02-07 12:50:00,11.56,11.56,11.5,11.5,665992.0,11.0681,11.0681,11.0107,11.0107,665992.0
2019-02-07 12:55:00,11.5,11.54,11.49,11.53,896012.0,11.0107,11.049,11.0011,11.0394,896012.0
2019-02-07 13:00:00,11.53,11.64,11.53,11.63,989552.0,11.0394,11.1447,11.0394,11.1351,989552.0
2019-02-07 13:05:00,11.63,11.69,11.63,11.65,1672784.0,11.1351,11.1926,11.1351,11.1543,1672784.0
2019-02-07 13:10:00,11.66,11.66,11.62,11.63,944952.0,11.1639,11.1639,11.1256,11.1351,944952.0
2019-02-07 13:15:00,11.63,11.66,11.6,11.61,1271908.0,11.1351,11.1639,11.1064,11.116,1271908.0
2019-02-07 13:20:00,11.61,11.65,11.61,11.64,710784.0,11.116,11.1543,11.116,11.1447,710784.0
2019-02-07 13:25:00,11.64,11.67,11.62,11.65,752476.0,11.1447,11.1734,11.1256,11.1543,752476.0
2019-02-07 13:30:00,11.65,11.7,11.64,11.68,1088108.0,11.1543,11.2022,11.1447,11.183,1088108.0
2019-02-07 13:35:00,11.68,11.7,11.65,11.66,797156.0,11.183,11.2022,11.1543,11.1639,797156.0
2019-02-07 13:40:00,11.66,11.66,11.64,11.65,484064.0,11.1639,11.1639,11.1447,11.1543,484064.0
2019-02-07 13:45:00,11.64,11.67,11.62,11.63,1010544.0,11.1447,11.1734,11.1256,11.1351,1010544.0
2019-02-07 13:50:00,11.64,11.68,11.62,11.66,591324.0,11.1447,11.183,11.1256,11.1639,591324.0
2019-02-07 13:55:00,11.66,11.69,11.63,11.65,663044.0,11.1639,11.1926,11.1351,11.1543,663044.0
2019-02-07 14:00:00,11.65,11.66,11.62,11.63,800600.0,11.1543,11.1639,11.1256,11.1351,800600.0
2019-02-07 14:05:00,11.63,11.64,11.61,11.62,375292.0,11.1351,11.1447,11.116,11.1256,375292.0
2019-02-07 14:10:00,11.62,11.62,11.57,11.58,1066368.0,11.1256,11.1256,11.0777,11.0873,1066368.0
2019-02-07 14:15:00,11.58,11.59,11.54,11.57,683360.0,11.0873,11.0968,11.049,11.0777,683360.0
2019-02-07 14:20:00,11.57,11.6,11.57,11.59,330928.0,11.0777,11.1064,11.0777,11.0968,330928.0
2019-02-07 14:25:00,11.59,11.68,11.58,11.67,1156860.0,11.0968,11.183,11.0873,11.1734,1156860.0
2019-02-07 14:30:00,11.68,11.69,11.66,11.68,1256848.0,11.183,11.1926,11.1639,11.183,1256848.0
2019-02-07 14:35:00,11.68,11.71,11.65,11.66,1322776.0,11.183,11.2117,11.1543,11.1639,1322776.0
2019-02-07 14:40:00,11.66,11.67,11.64,11.64,579792.0,11.1639,11.1734,11.1447,11.1447,579792.0
2019-02-07 14:45:00,11.64,11.68,11.63,11.65,450436.0,11.1447,11.183,11.1351,11.1543,450436.0
2019-02-07 14:50:00,11.65,11.67,11.63,11.65,677708.0,11.1543,11.1734,11.1351,11.1543,677708.0
2019-02-07 14:55:00,11.65,11.67,11.63,11.63,311040.0,11.1543,11.1734,11.1351,11.1351,311040.0
2019-02-07 15:00:00,11.63,11.67,11.6,11.6,643280.0,11.1351,11.1734,11.1064,11.1064,643280.0
2019-02-07 15:05:00,11.61,11.63,11.58,11.61,712824.0,11.116,11.1351,11.0873,11.116,712824.0
2019-02-07 15:10:00,11.61,11.63,11.59,11.62,419820.0,11.116,11.1351,11.0968,11.1256,419820.0
2019-02-07 15:15:00,11.62,11.65,11.61,11.63,724660.0,11.1256,11.1543,11.116,11.1351,724660.0
2019-02-07 15:20:00,11.63,11.65,11.62,11.64,454232.0,11.1351,11.1543,11.1256,11.1447,454232.0
2019-02-07 15:25:00,11.64,11.65,11.61,11.64,458064.0,11.1447,11.1543,11.116,11.1447,458064.0
2019-02-07 15:30:00,11.64,11.66,11.6,11.61,681760.0,11.1447,11.1639,11.1064,11.116,681760.0
2019-02-07 15:35:00,11.62,11.65,11.6,11.65,501408.0,11.1256,11.1543,11.1064,11.1543,501408.0
2019-02-07 15:40:00,11.65,11.74,11.65,11.7,2086084.0,11.1543,11.2405,11.1543,11.2022,2086084.0
2019-02-07 15:45:00,11.71,11.72,11.69,11.69,728172.0,11.2117,11.2213,11.1926,11.1926,728172.0
2019-02-07 15:50:00,11.69,11.72,11.69,11.71,1029032.0,11.1926,11.2213,11.1926,11.2117,1029032.0
2019-02-07 15:55:00,11.71,11.74,11.68,11.74,2568400.0,11.2117,11.2405,11.183,11.2405,2568400.0
2019-02-08 09:30:00,11.43,11.54,11.4,11.54,3028188.0,10.9437,11.049,10.9149,11.049,3028188.0
2019-02-08 09:35:00,11.53,11.58,11.53,11.54,3265544.0,11.0394,11.0873,11.0394,11.049,3265544.0
2019-02-08 09:40:00,11.54,11.57,11.51,11.51,1933836.0,11.049,11.0777,11.0203,11.0203,1933836.0
2019-02-08 09:45:00,11.52,11.52,11.43,11.49,2218536.0,11.0298,11.0298,10.9437,11.0011,2218536.0
2019-02-08 09:50:00,11.49,11.49,11.44,11.45,701412.0,11.0011,11.0011,10.9532,10.9628,701412.0
2019-02-08 09:55:00,11.45,11.48,11.43,11.45,1312848.0,10.9628,10.9915,10.9437,10.9628,1312848.0
2019-02-08 10:00:00,11.45,11.47,11.4,11.43,1516136.0,10.9628,10.982,10.9149,10.9437,1516136.0
2019-02-08 10:05:00,11.43,11.54,11.43,11.51,1644580.0,10.9437,11.049,10.9437,11.0203,1644580.0
2019-02-08 10:10:00,11.51,11.53,11.44,11.46,992144.0,11.0203,11.0394,10.9532,10.9724,992144.0
2019-02-08 10:15:00,11.46,11.48,11.41,11.42,929296.0,10.9724,10.9915,10.9245,10.9341,929296.0
2019-02-08 10:20:00,11.42,11.45,11.4,11.44,1247332.0,10.9341,10.9628,10.9149,10.9532,1247332.0
2019-02-08 10:25:00,11.43,11.5,11.43,11.48,1513812.0,10.9437,11.0107,10.9437,10.9915,1513812.0
2019-02-08 10:30:00,11.47,11.53,11.46,11.52,1281020.0,10.982,11.0394,10.9724,11.0298,1281020.0
2019-02-08 10:35:00,11.52,11.59,11.51,11.58,1249344.0,11.0298,11.0968,11.0203,11.0873,1249344.0
2019-02-08 10:40:00,11.58,11.61,11.56,11.56,1440040.0,11.0873,11.116,11.0681,11.0681,1440040.0
2019-02-08 10:45:00,11.57,11.57,11.52,11.54,1023796.0,11.0777,11.0777,11.0298,11.049,1023796.0
2019-02-08 10:50:00,11.54,11.56,11.51,11.51,880420.0,11.049,11.0681,11.0203,11.0203,880420.0
2019-02-08 10:55:00,11.51,11.55,11.49,11.52,777604.0,11.0203,11.0585,11.0011,11.0298,777604.0
2019-02-08 11:00:00,11.52,11.53,11.47,11.47,841448.0,11.0298,11.0394,10.982,10.982,841448.0
2019-02-08 11:05:00,11.47,11.51,11.47,11.51,652296.0,10.982,11.0203,10.982,11.0203,652296.0
2019-02-08 11:10:00,11.51,11.53,11.49,11.52,800860.0,11.0203,11.0394,11.0011,11.0298,800860.0
2019-02-08 11:15:00,11.52,11.56,11.51,11.52,929540.0,11.0298,11.0681,11.0203,11.0298,929540.0
2019-02-08 11:20:00,11.52,11.55,11.5,11.54,708548.0,11.0298,11.0585,11.0107,11.049,708548.0
2019-02-08 11:25:00,11.54,11.56,11.51,11.51,392844.0,11.049,11.0681,11.0203,11.0203,392844.0
2019-02-08 11:30:00,11.51,11.53,11.47,11.48,457488.0,11.0203,11.0394,10.982,10.9915,457488.0
2019-02-08 11:35:00,11.48,11.48,11.43,11.46,856956.0,10.9915,10.9915,10.9437,10.9724,856956.0
2019-02-08 11:40:00,11.46,11.49,11.46,11.49,646092.0,10.9724,11.0011,10.9724,11.0011,646092.0
2019-02-08 11:45:00,11.48,11.49,11.41,11.45,1065164.0,10.9915,11.0011,10.9245,10.9628,1065164.0
2019-02-08 11:50:00,11.45,11.52,11.44,11.52,998488.0,10.9628,11.0298,10.9532,11.0298,998488.0
2019-02-08 11:55:00,11.52,11.56,11.51,11.55,1049120.0,11.0298,11.0681,11.0203,11.0585,1049120.0
2019-02-08 12:00:00,11.55,11.59,11.53,11.53,914668.0,11.0585,11.0968,11.0394,11.0394,914668.0
2019-02-08 12:05:00,11.53,11.54,11.49,11.5,737864.0,11.0394,11.049,11.0011,11.0107,737864.0
2019-02-08 12:10:00,11.49,11.49,11.46,11.48,499344.0,11.0011,11.0011,10.9724,10.9915,499344.0
2019-02-08 12:15:00,11.48,11.52,11.47,11.51,619644.0,10.9915,11.0298,10.982,11.0203,619644.0
2019-02-08 12:20:00,11.51,11.53,11.49,11.51,1031776.0,11.0203,11.0394,11.0011,11.0203,1031776.0
2019-02-08 12:25:00,11.51,11.53,11.49,11.52,560464.0,11.0203,11.0394,11.0011,11.0298,560464.0
2019-02-08 12:30:00,11.52,11.55,11.52,11.53,486688.0,11.0298,11.0585,11.0298,11.0394,486688.0
2019-02-08 12:35:00,11.53,11.55,11.51,11.53,410032.0,11.0394,11.0585,11.0203,11.0394,410032.0
2019-02-08 12:40:00,11.53,11.56,11.53,11.56,618660.0,11.0394,11.0681,11.0394,11.0681,618660.0
2019-02-08 12:45:00,11.56,11.58,11.55,11.57,517828.0,11.0681,11.0873,11.0585,11.0777,517828.0
2019-02-08 12:50:00,11.58,11.58,11.56,11.56,449572.0,11.0873,11.0873,11.0681,11.0681,449572.0
2019-02-08 12:55:00,11.56,11.59,11.55,11.56,421648.0,11.0681,11.0968,11.0585,11.0681,421648.0
2019-02-08 13:00:00,11.56,11.59,11.56,11.58,407024.0,11.0681,11.0968,11.0681,11.0873,407024.0
2019-02-08 13:05:00,11.58,11.59,11.56,11.59,226720.0,11.0873,11.0968,11.0681,11.0968,226720.0
2019-02-08 13:10:00,11.59,11.64,11.59,11.63,1267832.0,11.0968,11.1447,11.0968,11.1351,1267832.0
2019-02-08 13:15:00,11.63,11.65,11.6,11.61,597176.0,11.1351,11.1543,11.1064,11.116,597176.0
2019-02-08 13:20:00,11.61,11.61,11.59,11.59,607120.0,11.116,11.116,11.0968,11.0968,607120.0
2019-02-08 13:25:00,11.59,11.61,11.59,11.6,869084.0,11.0968,11.116,11.0968,11.1064,869084.0
2019-02-08 13:30:00,11.6,11.62,11.6,11.61,444764.0,11.1064,11.1256,11.1064,11.116,444764.0
2019-02-08 13:35:00,11.61,11.61,11.58,11.59,583040.0,11.116,11.116,11.0873,11.0968,583040.0
2019-02-08 13:40:00,11.59,11.63,11.59,11.62,484136.0,11.0968,11.1351,11.0968,11.1256,484136.0
2019-02-08 13:45:00,11.62,11.64,11.62,11.62,281048.0,11.1256,11.1447,11.1256,11.1256,281048.0
2019-02-08 13:50:00,11.63,11.64,11.62,11.63,400168.0,11.1351,11.1447,11.1256,11.1351,400168.0
2019-02-08 13:55:00,11.63,11.67,11.62,11.66,967720.0,11.1351,11.1734,11.1256,11.1639,967720.0
2019-02-08 14:00:00,11.66,11.68,11.64,11.65,631280.0,11.1639,11.183,11.1447,11.1543,631280.0
2019-02-08 14:05:00,11.65,11.69,11.65,11.69,827040.0,11.1543,11.1926,11.1543,11.1926,827040.0
2019-02-08 14:10:00,11.69,11.73,11.69,11.73,1141720.0,11.1926,11.2309,11.1926,11.2309,1141720.0
2019-02-08 14:15:00,11.73,11.73,11.71,11.72,745484.0,11.2309,11.2309,11.2117,11.2213,745484.0
2019-02-08 14:20:00,11.72,11.72,11.71,11.72,209224.0,11.2213,11.2213,11.2117,11.2213,209224.0
2019-02-08 14:25:00,11.72,11.73,11.71,11.73,369776.0,11.2213,11.2309,11.2117,11.2309,369776.0
2019-02-08 14:30:00,11.73,11.76,11.72,11.75,1560656.0,11.2309,11.2596,11.2213,11.25,1560656.0
2019-02-08 14:35:00,11.75,11.75,11.71,11.72,1075456.0,11.25,11.25,11.2117,11.2213,1075456.0
2019-02-08 14:40:00,11.72,11.74,11.71,11.73,389184.0,11.2213,11.2405,11.2117,11.2309,389184.0
2019-02-08 14:45:00,11.73,11.76,11.72,11.74,1033944.0,11.2309,11.2596,11.2213,11.2405,1033944.0
2019-02-08 14:50:00,11.74,11.75,11.71,11.72,691416.0,11.2405,11.25,11.2117,11.2213,691416.0
2019-02-08 14:55:00,11.72,11.74,11.72,11.72,289080.0,11.2213,11.2405,11.2213,11.2213,289080.0
2019-02-08 15:00:00,11.71,11.72,11.68,11.68,967436.0,11.2117,11.2213,11.183,11.183,967436.0
2019-02-08 15:05:00,11.68,11.71,11.68,11.69,301092.0,11.183,11.2117,11.183,11.1926,301092.0
2019-02-08 15:10:00,11.69,11.74,11.69,11.74,689476.0,11.1926,11.2405,11.1926,11.2405,689476.0
2019-02-08 15:15:00,11.74,11.74,11.72,11.73,358008.0,11.2405,11.2405,11.2213,11.2309,358008.0
2019-02-08 15:20:00,11.73,11.75,11.72,11.72,328988.0,11.2309,11.25,11.2213,11.2213,328988.0
2019-02-08 15:25:00,11.73,11.73,11.7,11.72,834136.0,11.2309,11.2309,11.2022,11.2213,834136.0
2019-02-08 15:30:00,11.72,11.73,11.7,11.72,457884.0,11.2213,11.2309,11.2022,11.2213,457884.0
2019-02-08 15:35:00,11.71,11.72,11.69,11.72,501580.0,11.2117,11.2213,11.1926,11.2213,501580.0
2019-02-08 15:40:00,11.72,11.72,11.68,11.69,596188.0,11.2213,11.2213,11.183,11.1926,596188.0
2019-02-08 15:45:00,11.69,11.71,11.68,11.69,592068.0,11.1926,11.2117,11.183,11.1926,592068.0
2019-02-08 15:50:00,11.69,11.71,11.69,11.7,733576.0,11.1926,11.2117,11.1926,11.2022,733576.0
2019-02-08 15:55:00,11.7,11.8,11.69,11.8,2145184.0,11.2022,11.2979,11.1926,11.2979,2145184.0
2019-02-11 09:30:00,11.94,12.0,11.9,11.99,3270108.0,11.432,11.4894,11.3937,11.4798,3270108.0
2019-02-11 09:35:00,11.99,12.03,11.94,11.95,2354320.0,11.4798,11.5181,11.432,11.4415,2354320.0
2019-02-11 09:40:00,11.95,11.95,11.87,11.88,2007856.0,11.4415,11.4415,11.3649,11.3745,2007856.0
2019-02-11 09:45:00,11.88,11.92,11.85,11.86,1760080.0,11.3745,11.4128,11.3458,11.3554,1760080.0
2019-02-11 09:50:00,11.86,11.9,11.83,11.88,1473876.0,11.3554,11.3937,11.3266,11.3745,1473876.0
2019-02-11 09:55:00,11.88,11.88,11.81,11.86,1286504.0,11.3745,11.3745,11.3075,11.3554,1286504.0
2019-02-11 10:00:00,11.86,11.92,11.84,11.87,1706980.0,11.3554,11.4128,11.3362,11.3649,1706980.0
2019-02-11 10:05:00,11.87,11.91,11.85,11.89,1076252.0,11.3649,11.4032,11.3458,11.3841,1076252.0
2019-02-11 10:10:00,11.89,11.92,11.86,11.87,870508.0,11.3841,11.4128,11.3554,11.3649,870508.0
2019-02-11 10:15:00,11.87,11.95,11.86,11.94,1121088.0,11.3649,11.4415,11.3554,11.432,1121088.0
2019-02-11 10:20:00,11.94,11.94,11.82,11.85,1858260.0,11.432,11.432,11.3171,11.3458,1858260.0
2019-02-11 10:25:00,11.85,11.87,11.83,11.86,1136308.0,11.3458,11.3649,11.3266,11.3554,1136308.0
2019-02-11 10:30:00,11.86,11.89,11.81,11.88,1086884.0,11.3554,11.3841,11.3075,11.3745,1086884.0
2019-02-11 10:35:00,11.88,11.9,11.86,11.87,703420.0,11.3745,11.3937,11.3554,11.3649,703420.0
2019-02-11 10:40:00,11.87,11.9,11.86,11.88,754100.0,11.3649,11.3937,11.3554,11.3745,754100.0
2019-02-11 10:45:00,11.89,11.92,11.88,11.88,544332.0,11.3841,11.4128,11.3745,11.3745,544332.0
2019-02-11 10:50:00,11.88,11.89,11.83,11.84,514376.0,11.3745,11.3841,11.3266,11.3362,514376.0
2019-02-11 10:55:00,11.84,11.87,11.81,11.85,504600.0,11.3362,11.3649,11.3075,11.3458,504600.0
2019-02-11 11:00:00,11.85,11.88,11.83,11.84,566108.0,11.3458,11.3745,11.3266,11.3362,566108.0
2019-02-11 11:05:00,11.85,11.86,11.75,11.76,1559412.0,11.3458,11.3554,11.25,11.2596,1559412.0
2019-02-11 11:10:00,11.76,11.79,11.76,11.78,1360316.0,11.2596,11.2883,11.2596,11.2788,1360316.0
2019-02-11 11:15:00,11.79,11.84,11.79,11.83,704928.0,11.2883,11.3362,11.2883,11.3266,704928.0
2019-02-11 11:20:00,11.83,11.86,11.82,11.85,724804.0,11.3266,11.3554,11.3171,11.3458,724804.0
2019-02-11 11:25:00,11.85,11.86,11.83,11.83,759008.0,11.3458,11.3554,11.3266,11.3266,759008.0
2019-02-11 11:30:00,11.83,11.83,11.78,11.81,824608.0,11.3266,11.3266,11.2788,11.3075,824608.0
2019-02-11 11:35:00,11.81,11.82,11.77,11.79,761456.0,11.3075,11.3171,11.2692,11.2883,761456.0
2019-02-11 11:40:00,11.79,11.81,11.77,11.79,664740.0,11.2883,11.3075,11.2692,11.2883,664740.0
2019-02-11 11:45:00,11.8,11.84,11.79,11.83,462332.0,11.2979,11.3362,11.2883,11.3266,462332.0
2019-02-11 11:50:00,11.83,11.83,11.77,11.8,504664.0,11.3266,11.3266,11.2692,11.2979,504664.0
2019-02-11 11:55:00,11.8,11.82,11.78,11.81,409372.0,11.2979,11.3171,11.2788,11.3075,409372.0
2019-02-11 12:00:00,11.81,11.85,11.8,11.83,1231676.0,11.3075,11.3458,11.2979,11.3266,1231676.0
2019-02-11 12:05:00,11.83,11.86,11.82,11.85,1032052.0,11.3266,11.3554,11.3171,11.3458,1032052.0
2019-02-11 12:10:00,11.85,11.85,11.83,11.84,294004.0,11.3458,11.3458,11.3266,11.3362,294004.0
2019-02-11 12:15:00,11.84,11.85,11.82,11.83,269240.0,11.3362,11.3458,11.3171,11.3266,269240.0
2019-02-11 12:20:00,11.83,11.85,11.81,11.85,483392.0,11.3266,11.3458,11.3075,11.3458,483392.0
2019-02-11 12:25:00,11.85,11.88,11.85,11.87,634724.0,11.3458,11.3745,11.3458,11.3649,634724.0
2019-02-11 12:30:00,11.87,11.88,11.85,11.87,467196.0,11.3649,11.3745,11.3458,11.3649,467196.0
2019-02-11 12:35:00,11.87,11.87,11.85,11.85,271752.0,11.3649,11.3649,11.3458,11.3458,271752.0
2019-02-11 12:40:00,11.85,11.87,11.84,11.85,269152.0,11.3458,11.3649,11.3362,11.3458,269152.0
2019-02-11 12:45:00,11.85,11.87,11.84,11.84,298660.0,11.3458,11.3649,11.3362,11.3362,298660.0
2019-02-11 12:50:00,11.85,11.85,11.83,11.84,459652.0,11.3458,11.3458,11.3266,11.3362,459652.0
2019-02-11 12:55:00,11.84,11.86,11.84,11.85,272084.0,11.3362,11.3554,11.3362,11.3458,272084.0
2019-02-11 13:00:00,11.85,11.85,11.83,11.84,381528.0,11.3458,11.3458,11.3266,11.3362,381528.0
2019-02-11 13:05:00,11.84,11.85,11.83,11.84,175204.0,11.3362,11.3458,11.3266,11.3362,175204.0
2019-02-11 13:10:00,11.84,11.85,11.8,11.82,534188.0,11.3362,11.3458,11.2979,11.3171,534188.0
2019-02-11 13:15:00,11.82,11.83,11.8,11.82,1105632.0,11.3171,11.3266,11.2979,11.3171,1105632.0
2019-02-11 13:20:00,11.82,11.83,11.79,11.79,509300.0,11.3171,11.3266,11.2883,11.2883,509300.0
2019-02-11 13:25:00,11.79,11.8,11.77,11.78,422684.0,11.2883,11.2979,11.2692,11.2788,422684.0
2019-02-11 13:30:00,11.78,11.79,11.77,11.77,758676.0,11.2788,11.2883,11.2692,11.2692,758676.0
2019-02-11 13:35:00,11.77,11.8,11.77,11.79,303996.0,11.2692,11.2979,11.2692,11.2883,303996.0
2019-02-11 13:40:00,11.79,11.79,11.75,11.76,899512.0,11.2883,11.2883,11.25,11.2596,899512.0
2019-02-11 13:45:00,11.75,11.76,11.72,11.75,1229272.0,11.25,11.2596,11.2213,11.25,1229272.0
2019-02-11 13:50:00,11.75,11.76,11.74,11.76,375000.0,11.25,11.2596,11.2405,11.2596,375000.0
2019-02-11 13:55:00,11.76,11.77,11.75,11.77,242164.0,11.2596,11.2692,11.25,11.2692,242164.0
2019-02-11 14:00:00,11.77,11.78,11.74,11.77,774948.0,11.2692,11.2788,11.2405,11.2692,774948.0
2019-02-11 14:05:00,11.77,11.78,11.76,11.77,611180.0,11.2692,11.2788,11.2596,11.2692,611180.0
2019-02-11 14:10:00,11.77,11.79,11.77,11.79,257092.0,11.2692,11.2883,11.2692,11.2883,257092.0
2019-02-11 14:15:00,11.79,11.79,11.75,11.76,498188.0,11.2883,11.2883,11.25,11.2596,498188.0
2019-02-11 14:20:00,11.75,11.77,11.73,11.75,375908.0,11.25,11.2692,11.2309,11.25,375908.0
2019-02-11 14:25:00,11.74,11.76,11.74,11.75,139432.0,11.2405,11.2596,11.2405,11.25,139432.0
2019-02-11 14:30:00,11.75,11.77,11.75,11.76,258724.0,11.25,11.2692,11.25,11.2596,258724.0
2019-02-11 14:35:00,11.76,11.76,11.73,11.74,183204.0,11.2596,11.2596,11.2309,11.2405,183204.0
2019-02-11 14:40:00,11.74,11.79,11.74,11.77,471948.0,11.2405,11.2883,11.2405,11.2692,471948.0
2019-02-11 14:45:00,11.77,11.78,11.69,11.7,469172.0,11.2692,11.2788,11.1926,11.2022,469172.0
2019-02-11 14:50:00,11.71,11.73,11.7,11.72,201084.0,11.2117,11.2309,11.2022,11.2213,201084.0
2019-02-11 14:55:00,11.72,11.75,11.72,11.73,286804.0,11.2213,11.25,11.2213,11.2309,286804.0
2019-02-11 15:00:00,11.73,11.78,11.73,11.77,380808.0,11.2309,11.2788,11.2309,11.2692,380808.0
2019-02-11 15:05:00,11.77,11.79,11.76,11.78,156608.0,11.2692,11.2883,11.2596,11.2788,156608.0
2019-02-11 15:10:00,11.78,11.79,11.76,11.77,174396.0,11.2788,11.2883,11.2596,11.2692,174396.0
2019-02-11 15:15:00,11.77,11.8,11.77,11.77,594164.0,11.2692,11.2979,11.2692,11.2692,594164.0
2019-02-11 15:20:00,11.77,11.79,11.76,11.78,154024.0,11.2692,11.2883,11.2596,11.2788,154024.0
2019-02-11 15:25:00,11.78,11.79,11.78,11.78,103204.0,11.2788,11.2883,11.2788,11.2788,103204.0
2019-02-11 15:30:00,11.79,11.79,11.72,11.74,582588.0,11.2883,11.2883,11.2213,11.2405,582588.0
2019-02-11 15:35:00,11.74,11.77,11.73,11.76,407756.0,11.2405,11.2692,11.2309,11.2596,407756.0
2019-02-11 15:40:00,11.76,11.77,11.74,11.76,221580.0,11.2596,11.2692,11.2405,11.2596,221580.0
2019-02-11 15:45:00,11.75,11.8,11.75,11.78,410932.0,11.25,11.2979,11.25,11.2788,410932.0
2019-02-11 15:50:00,11.78,11.81,11.77,11.81,524636.0,11.2788,11.3075,11.2692,11.3075,524636.0
2019-02-11 15:55:00,11.81,11.81,11.77,11.78,1588308.0,11.3075,11.3075,11.2692,11.2788,1588308.0
2019-02-12 09:30:00,12.03,12.05,11.97,12.02,3362848.0,11.5181,11.5373,11.4607,11.5086,3362848.0
2019-02-12 09:35:00,12.02,12.08,12.02,12.06,1738916.0,11.5086,11.566,11.5086,11.5468,1738916.0
2019-02-12 09:40:00,12.06,12.12,12.06,12.11,2514516.0,11.5468,11.6043,11.5468,11.5947,2514516.0
2019-02-12 09:45:00,12.11,12.15,12.11,12.12,2422412.0,11.5947,11.633,11.5947,11.6043,2422412.0
2019-02-12 09:50:00,12.13,12.14,12.11,12.13,1413504.0,11.6139,11.6234,11.5947,11.6139,1413504.0
2019-02-12 09:55:00,12.13,12.14,12.1,12.12,1220184.0,11.6139,11.6234,11.5851,11.6043,1220184.0
2019-02-12 10:00:00,12.13,12.18,12.12,12.16,1580920.0,11.6139,11.6617,11.6043,11.6426,1580920.0
2019-02-12 10:05:00,12.16,12.19,12.15,12.18,1314396.0,11.6426,11.6713,11.633,11.6617,1314396.0
2019-02-12 10:10:00,12.18,12.2,12.15,12.15,1862628.0,11.6617,11.6809,11.633,11.633,1862628.0
2019-02-12 10:15:00,12.15,12.19,12.15,12.18,1115340.0,11.633,11.6713,11.633,11.6617,1115340.0
2019-02-12 10:20:00,12.18,12.19,12.15,12.17,854204.0,11.6617,11.6713,11.633,11.6522,854204.0
2019-02-12 10:25:00,12.18,12.19,12.14,12.16,1041536.0,11.6617,11.6713,11.6234,11.6426,1041536.0
2019-02-12 10:30:00,12.16,12.18,12.15,12.16,668572.0,11.6426,11.6617,11.633,11.6426,668572.0
2019-02-12 10:35:00,12.16,12.18,12.15,12.16,482756.0,11.6426,11.6617,11.633,11.6426,482756.0
2019-02-12 10:40:00,12.16,12.17,12.12,12.12,612988.0,11.6426,11.6522,11.6043,11.6043,612988.0
2019-02-12 10:45:00,12.12,12.15,12.12,12.14,574532.0,11.6043,11.633,11.6043,11.6234,574532.0
2019-02-12 10:50:00,12.14,12.2,12.14,12.19,1135076.0,11.6234,11.6809,11.6234,11.6713,1135076.0
2019-02-12 10:55:00,12.2,12.27,12.19,12.26,2551284.0,11.6809,11.7479,11.6713,11.7383,2551284.0
2019-02-12 11:00:00,12.26,12.3,12.26,12.26,1891224.0,11.7383,11.7766,11.7383,11.7383,1891224.0
2019-02-12 11:05:00,12.26,12.27,12.25,12.26,958144.0,11.7383,11.7479,11.7288,11.7383,958144.0
2019-02-12 11:10:00,12.26,12.29,12.26,12.28,860096.0,11.7383,11.7671,11.7383,11.7575,860096.0
2019-02-12 11:15:00,12.28,12.29,12.26,12.27,495556.0,11.7575,11.7671,11.7383,11.7479,495556.0
2019-02-12 11:20:00,12.27,12.28,12.24,12.24,639136.0,11.7479,11.7575,11.7192,11.7192,639136.0
2019-02-12 11:25:00,12.24,12.27,12.24,12.26,499152.0,11.7192,11.7479,11.7192,11.7383,499152.0
2019-02-12 11:30:00,12.26,12.27,12.24,12.26,356840.0,11.7383,11.7479,11.7192,11.7383,356840.0
2019-02-12 11:35:00,12.26,12.27,12.24,12.26,248544.0,11.7383,11.7479,11.7192,11.7383,248544.0
2019-02-12 11:40:00,12.26,12.28,12.25,12.26,339904.0,11.7383,11.7575,11.7288,11.7383,339904.0
2019-02-12 11:45:00,12.26,12.26,12.24,12.25,682376.0,11.7383,11.7383,11.7192,11.7288,682376.0
2019-02-12 11:50:00,12.26,12.29,12.25,12.28,827328.0,11.7383,11.7671,11.7288,11.7575,827328.0
2019-02-12 11:55:00,12.28,12.29,12.27,12.28,549080.0,11.7575,11.7671,11.7479,11.7575,549080.0
2019-02-12 12:00:00,12.28,12.3,12.28,12.28,618640.0,11.7575,11.7766,11.7575,11.7575,618640.0
2019-02-12 12:05:00,12.28,12.28,12.26,12.26,466188.0,11.7575,11.7575,11.7383,11.7383,466188.0
2019-02-12 12:10:00,12.26,12.28,12.26,12.26,368328.0,11.7383,11.7575,11.7383,11.7383,368328.0
2019-02-12 12:15:00,12.26,12.27,12.22,12.23,923356.0,11.7383,11.7479,11.7,11.7096,923356.0
2019-02-12 12:20:00,12.23,12.26,12.23,12.25,525816.0,11.7096,11.7383,11.7096,11.7288,525816.0
2019-02-12 12:25:00,12.25,12.26,12.24,12.24,365540.0,11.7288,11.7383,11.7192,11.7192,365540.0
2019-02-12 12:30:00,12.24,12.26,12.24,12.26,263796.0,11.7192,11.7383,11.7192,11.7383,263796.0
2019-02-12 12:35:00,12.26,12.28,12.26,12.27,472168.0,11.7383,11.7575,11.7383,11.7479,472168.0
2019-02-12 12:40:00,12.27,12.27,12.25,12.25,314996.0,11.7479,11.7479,11.7288,11.7288,314996.0
2019-02-12 12:45:00,12.25,12.26,12.23,12.23,499272.0,11.7288,11.7383,11.7096,11.7096,499272.0
2019-02-12 12:50:00,12.24,12.26,12.23,12.24,632508.0,11.7192,11.7383,11.7096,11.7192,632508.0
2019-02-12 12:55:00,12.24,12.26,12.24,12.25,234028.0,11.7192,11.7383,11.7192,11.7288,234028.0
2019-02-12 13:00:00,12.26,12.26,12.24,12.25,318868.0,11.7383,11.7383,11.7192,11.7288,318868.0
2019-02-12 13:05:00,12.25,12.26,12.24,12.26,293460.0,11.7288,11.7383,11.7192,11.7383,293460.0
2019-02-12 13:10:00,12.26,12.26,12.25,12.25,220752.0,11.7383,11.7383,11.7288,11.7288,220752.0
2019-02-12 13:15:00,12.25,12.26,12.24,12.25,174756.0,11.7288,11.7383,11.7192,11.7288,174756.0
2019-02-12 13:20:00,12.25,12.26,12.24,12.26,268228.0,11.7288,11.7383,11.7192,11.7383,268228.0
2019-02-12 13:25:00,12.26,12.27,12.26,12.27,520840.0,11.7383,11.7479,11.7383,11.7479,520840.0
2019-02-12 13:30:00,12.27,12.29,12.27,12.29,1084444.0,11.7479,11.7671,11.7479,11.7671,1084444.0
2019-02-12 13:35:00,12.29,12.3,12.28,12.28,727660.0,11.7671,11.7766,11.7575,11.7575,727660.0
2019-02-12 13:40:00,12.29,12.29,12.28,12.29,314712.0,11.7671,11.7671,11.7575,11.7671,314712.0
2019-02-12 13:45:00,12.29,12.29,12.28,12.29,432960.0,11.7671,11.7671,11.7575,11.7671,432960.0
2019-02-12 13:50:00,12.3,12.32,12.3,12.32,1140184.0,11.7766,11.7958,11.7766,11.7958,1140184.0
2019-02-12 13:55:00,12.32,12.32,12.3,12.32,456972.0,11.7958,11.7958,11.7766,11.7958,456972.0
2019-02-12 14:00:00,12.32,12.32,12.3,12.31,552912.0,11.7958,11.7958,11.7766,11.7862,552912.0
2019-02-12 14:05:00,12.3,12.31,12.3,12.31,557868.0,11.7766,11.7862,11.7766,11.7862,557868.0
2019-02-12 14:10:00,12.31,12.31,12.3,12.3,188500.0,11.7862,11.7862,11.7766,11.7766,188500.0
2019-02-12 14:15:00,12.31,12.31,12.3,12.31,273276.0,11.7862,11.7862,11.7766,11.7862,273276.0
2019-02-12 14:20:00,12.31,12.34,12.31,12.34,855260.0,11.7862,11.8149,11.7862,11.8149,855260.0
2019-02-12 14:25:00,12.34,12.34,12.31,12.32,685256.0,11.8149,11.8149,11.7862,11.7958,685256.0
2019-02-12 14:30:00,12.32,12.32,12.31,12.31,339720.0,11.7958,11.7958,11.7862,11.7862,339720.0
2019-02-12 14:35:00,12.31,12.33,12.31,12.32,239936.0,11.7862,11.8054,11.7862,11.7958,239936.0
2019-02-12 14:40:00,12.32,12.33,12.31,12.33,271644.0,11.7958,11.8054,11.7862,11.8054,271644.0
2019-02-12 14:45:00,12.33,12.34,12.33,12.33,572472.0,11.8054,11.8149,11.8054,11.8054,572472.0
2019-02-12 14:50:00,12.33,12.34,12.3,12.3,603072.0,11.8054,11.8149,11.7766,11.7766,603072.0
2019-02-12 14:55:00,12.31,12.32,12.27,12.28,660436.0,11.7862,11.7958,11.7479,11.7575,660436.0
2019-02-12 15:00:00,12.28,12.3,12.27,12.29,583364.0,11.7575,11.7766,11.7479,11.7671,583364.0
2019-02-12 15:05:00,12.29,12.31,12.29,12.3,248276.0,11.7671,11.7862,11.7671,11.7766,248276.0
2019-02-12 15:10:00,12.29,12.31,12.28,12.31,294604.0,11.7671,11.7862,11.7575,11.7862,294604.0
2019-02-12 15:15:00,12.31,12.32,12.31,12.31,308828.0,11.7862,11.7958,11.7862,11.7862,308828.0
2019-02-12 15:20:00,12.31,12.34,12.31,12.33,796432.0,11.7862,11.8149,11.7862,11.8054,796432.0
2019-02-12 15:25:00,12.33,12.35,12.33,12.34,695216.0,11.8054,11.8245,11.8054,11.8149,695216.0
2019-02-12 15:30:00,12.34,12.34,12.32,12.33,525788.0,11.8149,11.8149,11.7958,11.8054,525788.0
2019-02-12 15:35:00,12.33,12.33,12.31,12.31,412416.0,11.8054,11.8054,11.7862,11.7862,412416.0
2019-02-12 15:40:00,12.31,12.33,12.29,12.3,573936.0,11.7862,11.8054,11.7671,11.7766,573936.0
2019-02-12 15:45:00,12.3,12.31,12.28,12.29,576144.0,11.7766,11.7862,11.7575,11.7671,576144.0
2019-02-12 15:50:00,12.29,12.31,12.28,12.31,678872.0,11.7671,11.7862,11.7575,11.7862,678872.0
2019-02-12 15:55:00,12.31,12.33,12.29,12.3,1558684.0,11.7862,11.8054,11.7671,11.7766,1558684.0
2019-02-13 09:30:00,12.47,12.52,12.43,12.52,4034244.0,11.9394,11.9873,11.9011,11.9873,4034244.0
2019-02-13 09:35:00,12.51,12.56,12.48,12.55,2992788.0,11.9777,12.0256,11.949,12.016,2992788.0
2019-02-13 09:40:00,12.55,12.57,12.47,12.51,2142648.0,12.016,12.0351,11.9394,11.9777,2142648.0
2019-02-13 09:45:00,12.51,12.54,12.48,12.51,1484660.0,11.9777,12.0064,11.949,11.9777,1484660.0
2019-02-13 09:50:00,12.52,12.53,12.49,12.52,610092.0,11.9873,11.9969,11.9586,11.9873,610092.0
2019-02-13 09:55:00,12.52,12.54,12.46,12.49,1571272.0,11.9873,12.0064,11.9298,11.9586,1571272.0
2019-02-13 10:00:00,12.49,12.53,12.47,12.51,1423660.0,11.9586,11.9969,11.9394,11.9777,1423660.0
2019-02-13 10:05:00,12.5,12.51,12.43,12.43,1718784.0,11.9681,11.9777,11.9011,11.9011,1718784.0
2019-02-13 10:10:00,12.43,12.47,12.38,12.4,1720368.0,11.9011,11.9394,11.8532,11.8724,1720368.0
2019-02-13 10:15:00,12.4,12.41,12.36,12.4,1405304.0,11.8724,11.882,11.8341,11.8724,1405304.0
2019-02-13 10:20:00,12.4,12.46,12.39,12.44,1867532.0,11.8724,11.9298,11.8628,11.9107,1867532.0
2019-02-13 10:25:00,12.44,12.47,12.44,12.45,1051340.0,11.9107,11.9394,11.9107,11.9203,1051340.0
2019-02-13 10:30:00,12.45,12.47,12.42,12.44,1425184.0,11.9203,11.9394,11.8915,11.9107,1425184.0
2019-02-13 10:35:00,12.44,12.51,12.44,12.48,1564564.0,11.9107,11.9777,11.9107,11.949,1564564.0
2019-02-13 10:40:00,12.47,12.5,12.46,12.49,602784.0,11.9394,11.9681,11.9298,11.9586,602784.0
2019-02-13 10:45:00,12.49,12.51,12.46,12.48,803188.0,11.9586,11.9777,11.9298,11.949,803188.0
2019-02-13 10:50:00,12.49,12.5,12.43,12.45,1088252.0,11.9586,11.9681,11.9011,11.9203,1088252.0
2019-02-13 10:55:00,12.45,12.46,12.43,12.45,307768.0,11.9203,11.9298,11.9011,11.9203,307768.0
2019-02-13 11:00:00,12.45,12.47,12.44,12.47,373220.0,11.9203,11.9394,11.9107,11.9394,373220.0
2019-02-13 11:05:00,12.47,12.48,12.44,12.45,517008.0,11.9394,11.949,11.9107,11.9203,517008.0
2019-02-13 11:10:00,12.45,12.47,12.43,12.45,657528.0,11.9203,11.9394,11.9011,11.9203,657528.0
2019-02-13 11:15:00,12.45,12.45,12.41,12.42,548256.0,11.9203,11.9203,11.882,11.8915,548256.0
2019-02-13 11:20:00,12.42,12.43,12.42,12.42,255084.0,11.8915,11.9011,11.8915,11.8915,255084.0
2019-02-13 11:25:00,12.42,12.42,12.38,12.38,826968.0,11.8915,11.8915,11.8532,11.8532,826968.0
2019-02-13 11:30:00,12.38,12.38,12.31,12.33,2602916.0,11.8532,11.8532,11.7862,11.8054,2602916.0
2019-02-13 11:35:00,12.33,12.36,12.31,12.33,966736.0,11.8054,11.8341,11.7862,11.8054,966736.0
2019-02-13 11:40:00,12.33,12.36,12.31,12.34,707428.0,11.8054,11.8341,11.7862,11.8149,707428.0
2019-02-13 11:45:00,12.33,12.37,12.32,12.36,678972.0,11.8054,11.8437,11.7958,11.8341,678972.0
2019-02-13 11:50:00,12.36,12.38,12.36,12.38,781712.0,11.8341,11.8532,11.8341,11.8532,781712.0
2019-02-13 11:55:00,12.38,12.4,12.38,12.4,784804.0,11.8532,11.8724,11.8532,11.8724,784804.0
2019-02-13 12:00:00,12.4,12.42,12.39,12.41,492152.0,11.8724,11.8915,11.8628,11.882,492152.0
2019-02-13 12:05:00,12.41,12.42,12.39,12.39,393448.0,11.882,11.8915,11.8628,11.8628,393448.0
2019-02-13 12:10:00,12.39,12.4,12.38,12.39,545976.0,11.8628,11.8724,11.8532,11.8628,545976.0
2019-02-13 12:15:00,12.39,12.42,12.37,12.38,667260.0,11.8628,11.8915,11.8437,11.8532,667260.0
2019-02-13 12:20:00,12.38,12.38,12.36,12.36,925692.0,11.8532,11.8532,11.8341,11.8341,925692.0
2019-02-13 12:25:00,12.36,12.38,12.36,12.38,614744.0,11.8341,11.8532,11.8341,11.8532,614744.0
2019-02-13 12:30:00,12.38,12.39,12.36,12.38,467024.0,11.8532,11.8628,11.8341,11.8532,467024.0
2019-02-13 12:35:00,12.38,12.39,12.37,12.37,291616.0,11.8532,11.8628,11.8437,11.8437,291616.0
2019-02-13 12:40:00,12.37,12.4,12.37,12.4,458840.0,11.8437,11.8724,11.8437,11.8724,458840.0
2019-02-13 12:45:00,12.4,12.4,12.39,12.4,548820.0,11.8724,11.8724,11.8628,11.8724,548820.0
2019-02-13 12:50:00,12.4,12.4,12.35,12.37,507032.0,11.8724,11.8724,11.8245,11.8437,507032.0
2019-02-13 12:55:00,12.37,12.38,12.36,12.38,197092.0,11.8437,11.8532,11.8341,11.8532,197092.0
2019-02-13 13:00:00,12.38,12.4,12.37,12.38,89640.0,11.8532,11.8724,11.8437,11.8532,89640.0
2019-02-13 13:05:00,12.39,12.4,12.38,12.4,247528.0,11.8628,11.8724,11.8532,11.8724,247528.0
2019-02-13 13:10:00,12.4,12.4,12.39,12.4,218596.0,11.8724,11.8724,11.8628,11.8724,218596.0
2019-02-13 13:15:00,12.39,12.4,12.39,12.4,216304.0,11.8628,11.8724,11.8628,11.8724,216304.0
2019-02-13 13:20:00,12.4,12.41,12.39,12.41,346728.0,11.8724,11.882,11.8628,11.882,346728.0
2019-02-13 13:25:00,12.41,12.42,12.4,12.42,297412.0,11.882,11.8915,11.8724,11.8915,297412.0
2019-02-13 13:30:00,12.42,12.43,12.41,12.42,158036.0,11.8915,11.9011,11.882,11.8915,158036.0
2019-02-13 13:35:00,12.42,12.43,12.42,12.42,229092.0,11.8915,11.9011,11.8915,11.8915,229092.0
2019-02-13 13:40:00,12.42,12.44,12.42,12.42,332728.0,11.8915,11.9107,11.8915,11.8915,332728.0
2019-02-13 13:45:00,12.42,12.42,12.41,12.42,242508.0,11.8915,11.8915,11.882,11.8915,242508.0
2019-02-13 13:50:00,12.42,12.43,12.41,12.42,161516.0,11.8915,11.9011,11.882,11.8915,161516.0
2019-02-13 13:55:00,12.42,12.43,12.4,12.41,306228.0,11.8915,11.9011,11.8724,11.882,306228.0
2019-02-13 14:00:00,12.41,12.43,12.41,12.43,348336.0,11.882,11.9011,11.882,11.9011,348336.0
2019-02-13 14:05:00,12.43,12.43,12.41,12.42,237916.0,11.9011,11.9011,11.882,11.8915,237916.0
2019-02-13 14:10:00,12.42,12.43,12.41,12.42,140924.0,11.8915,11.9011,11.882,11.8915,140924.0
2019-02-13 14:15:00,12.42,12.43,12.41,12.42,131208.0,11.8915,11.9011,11.882,11.8915,131208.0
2019-02-13 14:20:00,12.42,12.43,12.42,12.42,116308.0,11.8915,11.9011,11.8915,11.8915,116308.0
2019-02-13 14:25:00,12.42,12.43,12.42,12.43,239580.0,11.8915,11.9011,11.8915,11.9011,239580.0
2019-02-13 14:30:00,12.43,12.44,12.43,12.43,719368.0,11.9011,11.9107,11.9011,11.9011,719368.0
2019-02-13 14:35:00,12.43,12.44,12.42,12.42,329144.0,11.9011,11.9107,11.8915,11.8915,329144.0
2019-02-13 14:40:00,12.42,12.46,12.42,12.46,353356.0,11.8915,11.9298,11.8915,11.9298,353356.0
2019-02-13 14:45:00,12.45,12.48,12.44,12.47,445660.0,11.9203,11.949,11.9107,11.9394,445660.0
2019-02-13 14:50:00,12.47,12.47,12.46,12.46,386524.0,11.9394,11.9394,11.9298,11.9298,386524.0
2019-02-13 14:55:00,12.46,12.46,12.45,12.46,426884.0,11.9298,11.9298,11.9203,11.9298,426884.0
2019-02-13 15:00:00,12.45,12.46,12.43,12.43,717664.0,11.9203,11.9298,11.9011,11.9011,717664.0
2019-02-13 15:05:00,12.43,12.44,12.42,12.42,273392.0,11.9011,11.9107,11.8915,11.8915,273392.0
2019-02-13 15:10:00,12.43,12.45,12.42,12.44,496228.0,11.9011,11.9203,11.8915,11.9107,496228.0
2019-02-13 15:15:00,12.44,12.45,12.43,12.44,258256.0,11.9107,11.9203,11.9011,11.9107,258256.0
2019-02-13 15:20:00,12.44,12.45,12.43,12.44,92516.0,11.9107,11.9203,11.9011,11.9107,92516.0
2019-02-13 15:25:00,12.44,12.44,12.43,12.44,271916.0,11.9107,11.9107,11.9011,11.9107,271916.0
2019-02-13 15:30:00,12.44,12.45,12.43,12.43,311828.0,11.9107,11.9203,11.9011,11.9011,311828.0
2019-02-13 15:35:00,12.43,12.44,12.42,12.42,251448.0,11.9011,11.9107,11.8915,11.8915,251448.0
2019-02-13 15:40:00,12.42,12.43,12.38,12.38,1104880.0,11.8915,11.9011,11.8532,11.8532,1104880.0
2019-02-13 15:45:00,12.38,12.38,12.29,12.32,1706672.0,11.8532,11.8532,11.7671,11.7958,1706672.0
2019-02-13 15:50:00,12.32,12.33,12.28,12.3,1190724.0,11.7958,11.8054,11.7575,11.7766,1190724.0
2019-02-13 15:55:00,12.3,12.34,12.29,12.3,1922056.0,11.7766,11.8149,11.7671,11.7766,1922056.0
2019-02-14 09:30:00,12.18,12.2,12.06,12.15,4288460.0,11.6617,11.6809,11.5468,11.633,4288460.0
2019-02-14 09:35:00,12.15,12.21,12.12,12.19,1931984.0,11.633,11.6905,11.6043,11.6713,1931984.0
2019-02-14 09:40:00,12.19,12.21,12.15,12.15,1493488.0,11.6713,11.6905,11.633,11.633,1493488.0
2019-02-14 09:45:00,12.15,12.17,12.09,12.15,1850472.0,11.633,11.6522,11.5756,11.633,1850472.0
2019-02-14 09:50:00,12.14,12.2,12.13,12.18,1139576.0,11.6234,11.6809,11.6139,11.6617,1139576.0
2019-02-14 09:55:00,12.18,12.26,12.17,12.25,1597584.0,11.6617,11.7383,11.6522,11.7288,1597584.0
2019-02-14 10:00:00,12.25,12.29,12.2,12.27,1576120.0,11.7288,11.7671,11.6809,11.7479,1576120.0
2019-02-14 10:05:00,12.28,12.3,12.26,12.26,1121740.0,11.7575,11.7766,11.7383,11.7383,1121740.0
2019-02-14 10:10:00,12.26,12.31,12.24,12.29,1205092.0,11.7383,11.7862,11.7192,11.7671,1205092.0
2019-02-14 10:15:00,12.29,12.32,12.29,12.32,940800.0,11.7671,11.7958,11.7671,11.7958,940800.0
2019-02-14 10:20:00,12.31,12.33,12.3,12.3,623904.0,11.7862,11.8054,11.7766,11.7766,623904.0
2019-02-14 10:25:00,12.3,12.33,12.28,12.32,1091764.0,11.7766,11.8054,11.7575,11.7958,1091764.0
2019-02-14 10:30:00,12.32,12.36,12.31,12.35,931320.0,11.7958,11.8341,11.7862,11.8245,931320.0
2019-02-14 10:35:00,12.36,12.36,12.15,12.2,4096320.0,11.8341,11.8341,11.633,11.6809,4096320.0
2019-02-14 10:40:00,12.2,12.3,12.19,12.23,2622844.0,11.6809,11.7766,11.6713,11.7096,2622844.0
2019-02-14 10:45:00,12.23,12.31,12.23,12.3,978288.0,11.7096,11.7862,11.7096,11.7766,978288.0
2019-02-14 10:50:00,12.31,12.31,12.28,12.28,809596.0,11.7862,11.7862,11.7575,11.7575,809596.0
2019-02-14 10:55:00,12.27,12.3,12.22,12.26,1102764.0,11.7479,11.7766,11.7,11.7383,1102764.0
2019-02-14 11:00:00,12.26,12.28,12.2,12.2,1067120.0,11.7383,11.7575,11.6809,11.6809,1067120.0
2019-02-14 11:05:00,12.21,12.25,12.19,12.25,1705216.0,11.6905,11.7288,11.6713,11.7288,1705216.0
2019-02-14 11:10:00,12.25,12.27,12.22,12.24,757896.0,11.7288,11.7479,11.7,11.7192,757896.0
2019-02-14 11:15:00,12.24,12.27,12.23,12.25,1048600.0,11.7192,11.7479,11.7096,11.7288,1048600.0
2019-02-14 11:20:00,12.24,12.27,12.23,12.24,581000.0,11.7192,11.7479,11.7096,11.7192,581000.0
2019-02-14 11:25:00,12.24,12.24,12.22,12.23,396392.0,11.7192,11.7192,11.7,11.7096,396392.0
2019-02-14 11:30:00,12.23,12.24,12.18,12.18,733228.0,11.7096,11.7192,11.6617,11.6617,733228.0
2019-02-14 11:35:00,12.19,12.24,12.19,12.24,650092.0,11.6713,11.7192,11.6713,11.7192,650092.0
2019-02-14 11:40:00,12.23,12.3,12.23,12.29,1753208.0,11.7096,11.7766,11.7096,11.7671,1753208.0
2019-02-14 11:45:00,12.29,12.33,12.29,12.31,1113384.0,11.7671,11.8054,11.7671,11.7862,1113384.0
2019-02-14 11:50:00,12.31,12.33,12.3,12.31,763340.0,11.7862,11.8054,11.7766,11.7862,763340.0
2019-02-14 11:55:00,12.31,12.32,12.3,12.31,1133644.0,11.7862,11.7958,11.7766,11.7862,1133644.0
2019-02-14 12:00:00,12.31,12.33,12.28,12.32,1306276.0,11.7862,11.8054,11.7575,11.7958,1306276.0
2019-02-14 12:05:00,12.32,12.35,12.31,12.34,869104.0,11.7958,11.8245,11.7862,11.8149,869104.0
2019-02-14 12:10:00,12.34,12.36,12.32,12.35,1469336.0,11.8149,11.8341,11.7958,11.8245,1469336.0
2019-02-14 12:15:00,12.35,12.42,12.34,12.41,2249340.0,11.8245,11.8915,11.8149,11.882,2249340.0
2019-02-14 12:20:00,12.41,12.45,12.4,12.45,1623464.0,11.882,11.9203,11.8724,11.9203,1623464.0
2019-02-14 12:25:00,12.45,12.47,12.43,12.45,1257564.0,11.9203,11.9394,11.9011,11.9203,1257564.0
2019-02-14 12:30:00,12.45,12.46,12.42,12.43,748608.0,11.9203,11.9298,11.8915,11.9011,748608.0
2019-02-14 12:35:00,12.42,12.44,12.42,12.42,969760.0,11.8915,11.9107,11.8915,11.8915,969760.0
2019-02-14 12:40:00,12.42,12.44,12.42,12.44,303432.0,11.8915,11.9107,11.8915,11.9107,303432.0
2019-02-14 12:45:00,12.44,12.46,12.43,12.43,407164.0,11.9107,11.9298,11.9011,11.9011,407164.0
2019-02-14 12:50:00,12.43,12.45,12.42,12.43,920188.0,11.9011,11.9203,11.8915,11.9011,920188.0
2019-02-14 12:55:00,12.43,12.45,12.43,12.44,407372.0,11.9011,11.9203,11.9011,11.9107,407372.0
2019-02-14 13:00:00,12.44,12.46,12.42,12.44,467844.0,11.9107,11.9298,11.8915,11.9107,467844.0
2019-02-14 13:05:00,12.44,12.45,12.42,12.44,280200.0,11.9107,11.9203,11.8915,11.9107,280200.0
2019-02-14 13:10:00,12.44,12.44,12.42,12.43,148784.0,11.9107,11.9107,11.8915,11.9011,148784.0
2019-02-14 13:15:00,12.43,12.44,12.42,12.42,131048.0,11.9011,11.9107,11.8915,11.8915,131048.0
2019-02-14 13:20:00,12.43,12.43,12.4,12.42,402160.0,11.9011,11.9011,11.8724,11.8915,402160.0
2019-02-14 13:25:00,12.42,12.43,12.41,12.43,191528.0,11.8915,11.9011,11.882,11.9011,191528.0
2019-02-14 13:30:00,12.43,12.44,12.42,12.43,918904.0,11.9011,11.9107,11.8915,11.9011,918904.0
2019-02-14 13:35:00,12.43,12.44,12.42,12.43,308300.0,11.9011,11.9107,11.8915,11.9011,308300.0
2019-02-14 13:40:00,12.42,12.43,12.42,12.43,277480.0,11.8915,11.9011,11.8915,11.9011,277480.0
2019-02-14 13:45:00,12.43,12.43,12.41,12.42,145696.0,11.9011,11.9011,11.882,11.8915,145696.0
2019-02-14 13:50:00,12.42,12.42,12.39,12.4,322008.0,11.8915,11.8915,11.8628,11.8724,322008.0
2019-02-14 13:55:00,12.39,12.41,12.38,12.4,201668.0,11.8628,11.882,11.8532,11.8724,201668.0
2019-02-14 14:00:00,12.4,12.4,12.37,12.38,502236.0,11.8724,11.8724,11.8437,11.8532,502236.0
2019-02-14 14:05:00,12.38,12.41,12.37,12.41,312132.0,11.8532,11.882,11.8437,11.882,312132.0
2019-02-14 14:10:00,12.4,12.43,12.4,12.41,349464.0,11.8724,11.9011,11.8724,11.882,349464.0
2019-02-14 14:15:00,12.41,12.43,12.41,12.41,336356.0,11.882,11.9011,11.882,11.882,336356.0
2019-02-14 14:20:00,12.41,12.41,12.39,12.41,395068.0,11.882,11.882,11.8628,11.882,395068.0
2019-02-14 14:25:00,12.41,12.45,12.41,12.43,420768.0,11.882,11.9203,11.882,11.9011,420768.0
2019-02-14 14:30:00,12.44,12.44,12.4,12.42,466236.0,11.9107,11.9107,11.8724,11.8915,466236.0
2019-02-14 14:35:00,12.42,12.43,12.41,12.43,179112.0,11.8915,11.9011,11.882,11.9011,179112.0
2019-02-14 14:40:00,12.43,12.44,12.43,12.43,94892.0,11.9011,11.9107,11.9011,11.9011,94892.0
2019-02-14 14:45:00,12.43,12.44,12.42,12.42,974368.0,11.9011,11.9107,11.8915,11.8915,974368.0
2019-02-14 14:50:00,12.42,12.43,12.38,12.42,590360.0,11.8915,11.9011,11.8532,11.8915,590360.0
2019-02-14 14:55:00,12.41,12.42,12.36,12.38,550416.0,11.882,11.8915,11.8341,11.8532,550416.0
2019-02-14 15:00:00,12.38,12.4,12.38,12.38,503448.0,11.8532,11.8724,11.8532,11.8532,503448.0
2019-02-14 15:05:00,12.39,12.49,12.38,12.4,1963412.0,11.8628,11.9586,11.8532,11.8724,1963412.0
2019-02-14 15:10:00,12.4,12.42,12.36,12.38,1185144.0,11.8724,11.8915,11.8341,11.8532,1185144.0
2019-02-14 15:15:00,12.38,12.41,12.37,12.4,771612.0,11.8532,11.882,11.8437,11.8724,771612.0
2019-02-14 15:20:00,12.39,12.4,12.38,12.4,261656.0,11.8628,11.8724,11.8532,11.8724,261656.0
2019-02-14 15:25:00,12.4,12.41,12.38,12.39,313708.0,11.8724,11.882,11.8532,11.8628,313708.0
2019-02-14 15:30:00,12.39,12.42,12.38,12.41,518296.0,11.8628,11.8915,11.8532,11.882,518296.0
2019-02-14 15:35:00,12.41,12.44,12.41,12.42,519208.0,11.882,11.9107,11.882,11.8915,519208.0
2019-02-14 15:40:00,12.42,12.42,12.4,12.41,420276.0,11.8915,11.8915,11.8724,11.882,420276.0
2019-02-14 15:45:00,12.41,12.41,12.38,12.39,572320.0,11.882,11.882,11.8532,11.8628,572320.0
2019-02-14 15:50:00,12.39,12.42,12.37,12.4,1080800.0,11.8628,11.8915,11.8437,11.8724,1080800.0
2019-02-14 15:55:00,12.4,12.41,12.34,12.35,1159000.0,11.8724,11.882,11.8149,11.8245,1159000.0
2019-02-15 09:30:00,12.63,12.63,12.53,12.54,4759360.0,12.0926,12.0926,11.9969,12.0064,4759360.0
2019-02-15 09:35:00,12.54,12.57,12.48,12.53,2697004.0,12.0064,12.0351,11.949,11.9969,2697004.0
2019-02-15 09:40:00,12.52,12.53,12.47,12.48,1945644.0,11.9873,11.9969,11.9394,11.949,1945644.0
2019-02-15 09:45:00,12.48,12.56,12.48,12.52,2055880.0,11.949,12.0256,11.949,11.9873,2055880.0
2019-02-15 09:50:00,12.52,12.52,12.4,12.42,1979124.0,11.9873,11.9873,11.8724,11.8915,1979124.0
2019-02-15 09:55:00,12.42,12.46,12.42,12.45,1259480.0,11.8915,11.9298,11.8915,11.9203,1259480.0
2019-02-15 10:00:00,12.46,12.48,12.4,12.44,1468624.0,11.9298,11.949,11.8724,11.9107,1468624.0
2019-02-15 10:05:00,12.44,12.46,12.4,12.44,1068308.0,11.9107,11.9298,11.8724,11.9107,1068308.0
2019-02-15 10:10:00,12.44,12.45,12.4,12.44,1036808.0,11.9107,11.9203,11.8724,11.9107,1036808.0
2019-02-15 10:15:00,12.45,12.5,12.43,12.49,1999944.0,11.9203,11.9681,11.9011,11.9586,1999944.0
2019-02-15 10:20:00,12.5,12.53,12.49,12.52,1524332.0,11.9681,11.9969,11.9586,11.9873,1524332.0
2019-02-15 10:25:00,12.52,12.54,12.49,12.51,1178556.0,11.9873,12.0064,11.9586,11.9777,1178556.0
2019-02-15 10:30:00,12.52,12.55,12.51,12.52,1285804.0,11.9873,12.016,11.9777,11.9873,1285804.0
2019-02-15 10:35:00,12.53,12.56,12.52,12.54,1346172.0,11.9969,12.0256,11.9873,12.0064,1346172.0
2019-02-15 10:40:00,12.55,12.59,12.5,12.51,2953228.0,12.016,12.0543,11.9681,11.9777,2953228.0
2019-02-15 10:45:00,12.51,12.55,12.51,12.53,735992.0,11.9777,12.016,11.9777,11.9969,735992.0
2019-02-15 10:50:00,12.53,12.53,12.46,12.48,1199856.0,11.9969,11.9969,11.9298,11.949,1199856.0
2019-02-15 10:55:00,12.48,12.49,12.44,12.45,776988.0,11.949,11.9586,11.9107,11.9203,776988.0
2019-02-15 11:00:00,12.46,12.52,12.45,12.51,972396.0,11.9298,11.9873,11.9203,11.9777,972396.0
2019-02-15 11:05:00,12.51,12.52,12.46,12.47,493716.0,11.9777,11.9873,11.9298,11.9394,493716.0
2019-02-15 11:10:00,12.47,12.47,12.4,12.43,1212528.0,11.9394,11.9394,11.8724,11.9011,1212528.0
2019-02-15 11:15:00,12.43,12.43,12.36,12.37,1251584.0,11.9011,11.9011,11.8341,11.8437,1251584.0
2019-02-15 11:20:00,12.37,12.38,12.34,12.38,1149640.0,11.8437,11.8532,11.8149,11.8532,1149640.0
2019-02-15 11:25:00,12.38,12.43,12.37,12.42,885468.0,11.8532,11.9011,11.8437,11.8915,885468.0
2019-02-15 11:30:00,12.42,12.42,12.4,12.42,984064.0,11.8915,11.8915,11.8724,11.8915,984064.0
2019-02-15 11:35:00,12.42,12.42,12.37,12.4,934448.0,11.8915,11.8915,11.8437,11.8724,934448.0
2019-02-15 11:40:00,12.4,12.41,12.37,12.38,328736.0,11.8724,11.882,11.8437,11.8532,328736.0
2019-02-15 11:45:00,12.38,12.4,12.36,12.39,450672.0,11.8532,11.8724,11.8341,11.8628,450672.0
2019-02-15 11:50:00,12.39,12.44,12.37,12.43,752220.0,11.8628,11.9107,11.8437,11.9011,752220.0
2019-02-15 11:55:00,12.43,12.44,12.4,12.4,668124.0,11.9011,11.9107,11.8724,11.8724,668124.0
2019-02-15 12:00:00,12.4,12.42,12.38,12.39,300044.0,11.8724,11.8915,11.8532,11.8628,300044.0
2019-02-15 12:05:00,12.39,12.43,12.38,12.43,378428.0,11.8628,11.9011,11.8532,11.9011,378428.0
2019-02-15 12:10:00,12.42,12.45,12.42,12.45,661388.0,11.8915,11.9203,11.8915,11.9203,661388.0
2019-02-15 12:15:00,12.45,12.46,12.44,12.46,285092.0,11.9203,11.9298,11.9107,11.9298,285092.0
2019-02-15 12:20:00,12.45,12.46,12.44,12.44,534212.0,11.9203,11.9298,11.9107,11.9107,534212.0
2019-02-15 12:25:00,12.44,12.47,12.44,12.45,325252.0,11.9107,11.9394,11.9107,11.9203,325252.0
2019-02-15 12:30:00,12.45,12.46,12.43,12.43,378224.0,11.9203,11.9298,11.9011,11.9011,378224.0
2019-02-15 12:35:00,12.43,12.45,12.43,12.44,173508.0,11.9011,11.9203,11.9011,11.9107,173508.0
2019-02-15 12:40:00,12.45,12.45,12.43,12.44,299216.0,11.9203,11.9203,11.9011,11.9107,299216.0
2019-02-15 12:45:00,12.44,12.45,12.42,12.43,560184.0,11.9107,11.9203,11.8915,11.9011,560184.0
2019-02-15 12:50:00,12.43,12.43,12.4,12.41,446908.0,11.9011,11.9011,11.8724,11.882,446908.0
2019-02-15 12:55:00,12.41,12.43,12.4,12.4,370888.0,11.882,11.9011,11.8724,11.8724,370888.0
2019-02-15 13:00:00,12.4,12.43,12.4,12.41,421044.0,11.8724,11.9011,11.8724,11.882,421044.0
2019-02-15 13:05:00,12.41,12.42,12.38,12.39,810084.0,11.882,11.8915,11.8532,11.8628,810084.0
2019-02-15 13:10:00,12.39,12.4,12.38,12.38,561476.0,11.8628,11.8724,11.8532,11.8532,561476.0
2019-02-15 13:15:00,12.38,12.4,12.38,12.38,752072.0,11.8532,11.8724,11.8532,11.8532,752072.0
2019-02-15 13:20:00,12.38,12.4,12.38,12.4,211004.0,11.8532,11.8724,11.8532,11.8724,211004.0
2019-02-15 13:25:00,12.4,12.4,12.37,12.37,590692.0,11.8724,11.8724,11.8437,11.8437,590692.0
2019-02-15 13:30:00,12.38,12.4,12.37,12.39,213820.0,11.8532,11.8724,11.8437,11.8628,213820.0
2019-02-15 13:35:00,12.4,12.4,12.38,12.39,178292.0,11.8724,11.8724,11.8532,11.8628,178292.0
2019-02-15 13:40:00,12.39,12.4,12.38,12.38,242708.0,11.8628,11.8724,11.8532,11.8532,242708.0
2019-02-15 13:45:00,12.39,12.4,12.38,12.4,629444.0,11.8628,11.8724,11.8532,11.8724,629444.0
2019-02-15 13:50:00,12.4,12.42,12.4,12.42,371796.0,11.8724,11.8915,11.8724,11.8915,371796.0
2019-02-15 13:55:00,12.42,12.42,12.4,12.41,318024.0,11.8915,11.8915,11.8724,11.882,318024.0
2019-02-15 14:00:00,12.41,12.43,12.41,12.43,1097768.0,11.882,11.9011,11.882,11.9011,1097768.0
2019-02-15 14:05:00,12.43,12.44,12.43,12.43,251232.0,11.9011,11.9107,11.9011,11.9011,251232.0
2019-02-15 14:10:00,12.43,12.44,12.41,12.42,443308.0,11.9011,11.9107,11.882,11.8915,443308.0
2019-02-15 14:15:00,12.41,12.44,12.41,12.43,437868.0,11.882,11.9107,11.882,11.9011,437868.0
2019-02-15 14:20:00,12.43,12.44,12.42,12.44,260020.0,11.9011,11.9107,11.8915,11.9107,260020.0
2019-02-15 14:25:00,12.44,12.44,12.41,12.42,330988.0,11.9107,11.9107,11.882,11.8915,330988.0
2019-02-15 14:30:00,12.42,12.43,12.42,12.43,270412.0,11.8915,11.9011,11.8915,11.9011,270412.0
2019-02-15 14:35:00,12.43,12.46,12.43,12.46,655596.0,11.9011,11.9298,11.9011,11.9298,655596.0
2019-02-15 14:40:00,12.46,12.47,12.45,12.47,511968.0,11.9298,11.9394,11.9203,11.9394,511968.0
2019-02-15 14:45:00,12.47,12.48,12.46,12.47,1060636.0,11.9394,11.949,11.9298,11.9394,1060636.0
2019-02-15 14:50:00,12.47,12.48,12.45,12.46,479732.0,11.9394,11.949,11.9203,11.9298,479732.0
2019-02-15 14:55:00,12.46,12.48,12.45,12.47,521360.0,11.9298,11.949,11.9203,11.9394,521360.0
2019-02-15 15:00:00,12.47,12.47,12.45,12.46,296392.0,11.9394,11.9394,11.9203,11.9298,296392.0
2019-02-15 15:05:00,12.46,12.47,12.45,12.45,207172.0,11.9298,11.9394,11.9203,11.9203,207172.0
2019-02-15 15:10:00,12.45,12.45,12.43,12.44,900812.0,11.9203,11.9203,11.9011,11.9107,900812.0
2019-02-15 15:15:00,12.44,12.44,12.41,12.42,580308.0,11.9107,11.9107,11.882,11.8915,580308.0
2019-02-15 15:20:00,12.42,12.44,12.42,12.44,322416.0,11.8915,11.9107,11.8915,11.9107,322416.0
2019-02-15 15:25:00,12.44,12.44,12.43,12.44,247292.0,11.9107,11.9107,11.9011,11.9107,247292.0
2019-02-15 15:30:00,12.44,12.45,12.43,12.45,335588.0,11.9107,11.9203,11.9011,11.9203,335588.0
2019-02-15 15:35:00,12.45,12.46,12.45,12.46,382904.0,11.9203,11.9298,11.9203,11.9298,382904.0
2019-02-15 15:40:00,12.46,12.49,12.46,12.48,717316.0,11.9298,11.9586,11.9298,11.949,717316.0
2019-02-15 15:45:00,12.48,12.52,12.48,12.5,1307924.0,11.949,11.9873,11.949,11.9681,1307924.0
2019-02-15 15:50:00,12.5,12.5,12.45,12.46,992188.0,11.9681,11.9681,11.9203,11.9298,992188.0
2019-02-15 15:55:00,12.46,12.51,12.46,12.51,2521356.0,11.9298,11.9777,11.9298,11.9777,2521356.0
2019-02-19 09:30:00,12.39,12.5,12.39,12.49,2453656.0,11.8628,11.9681,11.8628,11.9586,2453656.0
2019-02-19 09:35:00,12.5,12.55,12.49,12.53,2429096.0,11.9681,12.016,11.9586,11.9969,2429096.0
2019-02-19 09:40:00,12.53,12.55,12.52,12.53,1727344.0,11.9969,12.016,11.9873,11.9969,1727344.0
2019-02-19 09:45:00,12.53,12.55,12.51,12.54,1712180.0,11.9969,12.016,11.9777,12.0064,1712180.0
2019-02-19 09:50:00,12.54,12.57,12.52,12.55,949816.0,12.0064,12.0351,11.9873,12.016,949816.0
2019-02-19 09:55:00,12.55,12.58,12.54,12.56,1238616.0,12.016,12.0447,12.0064,12.0256,1238616.0
2019-02-19 10:00:00,12.56,12.59,12.55,12.58,1167972.0,12.0256,12.0543,12.016,12.0447,1167972.0
2019-02-19 10:05:00,12.58,12.59,12.55,12.56,608004.0,12.0447,12.0543,12.016,12.0256,608004.0
2019-02-19 10:10:00,12.56,12.61,12.56,12.6,1062516.0,12.0256,12.0734,12.0256,12.0639,1062516.0
2019-02-19 10:15:00,12.6,12.61,12.58,12.59,487576.0,12.0639,12.0734,12.0447,12.0543,487576.0
2019-02-19 10:20:00,12.59,12.6,12.57,12.58,687788.0,12.0543,12.0639,12.0351,12.0447,687788.0
2019-02-19 10:25:00,12.59,12.61,12.59,12.6,468808.0,12.0543,12.0734,12.0543,12.0639,468808.0
2019-02-19 10:30:00,12.6,12.6,12.55,12.55,1226708.0,12.0639,12.0639,12.016,12.016,1226708.0
2019-02-19 10:35:00,12.56,12.56,12.53,12.54,724176.0,12.0256,12.0256,11.9969,12.0064,724176.0
2019-02-19 10:40:00,12.54,12.58,12.54,12.57,726264.0,12.0064,12.0447,12.0064,12.0351,726264.0
2019-02-19 10:45:00,12.57,12.58,12.56,12.56,567776.0,12.0351,12.0447,12.0256,12.0256,567776.0
2019-02-19 10:50:00,12.56,12.58,12.55,12.56,613568.0,12.0256,12.0447,12.016,12.0256,613568.0
2019-02-19 10:55:00,12.56,12.57,12.56,12.56,288372.0,12.0256,12.0351,12.0256,12.0256,288372.0
2019-02-19 11:00:00,12.56,12.6,12.56,12.6,855204.0,12.0256,12.0639,12.0256,12.0639,855204.0
2019-02-19 11:05:00,12.59,12.6,12.58,12.59,1071560.0,12.0543,12.0639,12.0447,12.0543,1071560.0
2019-02-19 11:10:00,12.59,12.6,12.57,12.6,292508.0,12.0543,12.0639,12.0351,12.0639,292508.0
2019-02-19 11:15:00,12.6,12.6,12.58,12.59,259008.0,12.0639,12.0639,12.0447,12.0543,259008.0
2019-02-19 11:20:00,12.59,12.59,12.56,12.56,388104.0,12.0543,12.0543,12.0256,12.0256,388104.0
2019-02-19 11:25:00,12.56,12.56,12.54,12.55,804860.0,12.0256,12.0256,12.0064,12.016,804860.0
2019-02-19 11:30:00,12.55,12.56,12.54,12.56,442548.0,12.016,12.0256,12.0064,12.0256,442548.0
2019-02-19 11:35:00,12.57,12.61,12.56,12.59,938308.0,12.0351,12.0734,12.0256,12.0543,938308.0
2019-02-19 11:40:00,12.59,12.6,12.58,12.59,248160.0,12.0543,12.0639,12.0447,12.0543,248160.0
2019-02-19 11:45:00,12.59,12.67,12.59,12.65,2611356.0,12.0543,12.1309,12.0543,12.1117,2611356.0
2019-02-19 11:50:00,12.65,12.66,12.63,12.66,866332.0,12.1117,12.1213,12.0926,12.1213,866332.0
2019-02-19 11:55:00,12.66,12.68,12.65,12.68,671388.0,12.1213,12.1405,12.1117,12.1405,671388.0
2019-02-19 12:00:00,12.68,12.68,12.65,12.65,494820.0,12.1405,12.1405,12.1117,12.1117,494820.0
2019-02-19 12:05:00,12.65,12.66,12.64,12.64,322160.0,12.1117,12.1213,12.1022,12.1022,322160.0
2019-02-19 12:10:00,12.65,12.65,12.63,12.64,140872.0,12.1117,12.1117,12.0926,12.1022,140872.0
2019-02-19 12:15:00,12.64,12.65,12.64,12.65,259684.0,12.1022,12.1117,12.1022,12.1117,259684.0
2019-02-19 12:20:00,12.65,12.66,12.64,12.65,306488.0,12.1117,12.1213,12.1022,12.1117,306488.0
2019-02-19 12:25:00,12.65,12.66,12.64,12.66,278836.0,12.1117,12.1213,12.1022,12.1213,278836.0
2019-02-19 12:30:00,12.66,12.66,12.63,12.64,311932.0,12.1213,12.1213,12.0926,12.1022,311932.0
2019-02-19 12:35:00,12.63,12.64,12.63,12.63,178840.0,12.0926,12.1022,12.0926,12.0926,178840.0
2019-02-19 12:40:00,12.63,12.65,12.63,12.65,281312.0,12.0926,12.1117,12.0926,12.1117,281312.0
2019-02-19 12:45:00,12.65,12.66,12.64,12.64,218048.0,12.1117,12.1213,12.1022,12.1022,218048.0
2019-02-19 12:50:00,12.64,12.64,12.62,12.63,412248.0,12.1022,12.1022,12.083,12.0926,412248.0
2019-02-19 12:55:00,12.63,12.64,12.62,12.63,284676.0,12.0926,12.1022,12.083,12.0926,284676.0
2019-02-19 13:00:00,12.63,12.63,12.61,12.61,359088.0,12.0926,12.0926,12.0734,12.0734,359088.0
2019-02-19 13:05:00,12.61,12.62,12.59,12.6,245524.0,12.0734,12.083,12.0543,12.0639,245524.0
2019-02-19 13:10:00,12.6,12.61,12.6,12.61,287612.0,12.0639,12.0734,12.0639,12.0734,287612.0
2019-02-19 13:15:00,12.61,12.61,12.6,12.61,360000.0,12.0734,12.0734,12.0639,12.0734,360000.0
2019-02-19 13:20:00,12.61,12.62,12.61,12.61,452868.0,12.0734,12.083,12.0734,12.0734,452868.0
2019-02-19 13:25:00,12.61,12.62,12.61,12.61,261496.0,12.0734,12.083,12.0734,12.0734,261496.0
2019-02-19 13:30:00,12.61,12.61,12.59,12.6,449352.0,12.0734,12.0734,12.0543,12.0639,449352.0
2019-02-19 13:35:00,12.6,12.61,12.6,12.61,176236.0,12.0639,12.0734,12.0639,12.0734,176236.0
2019-02-19 13:40:00,12.61,12.62,12.6,12.61,199644.0,12.0734,12.083,12.0639,12.0734,199644.0
2019-02-19 13:45:00,12.61,12.62,12.6,12.6,282968.0,12.0734,12.083,12.0639,12.0639,282968.0
2019-02-19 13:50:00,12.61,12.61,12.6,12.6,293888.0,12.0734,12.0734,12.0639,12.0639,293888.0
2019-02-19 13:55:00,12.6,12.61,12.59,12.6,151992.0,12.0639,12.0734,12.0543,12.0639,151992.0
2019-02-19 14:00:00,12.6,12.62,12.6,12.62,801300.0,12.0639,12.083,12.0639,12.083,801300.0
2019-02-19 14:05:00,12.62,12.63,12.62,12.63,670816.0,12.083,12.0926,12.083,12.0926,670816.0
2019-02-19 14:10:00,12.63,12.64,12.63,12.63,145104.0,12.0926,12.1022,12.0926,12.0926,145104.0
2019-02-19 14:15:00,12.63,12.63,12.63,12.63,214184.0,12.0926,12.0926,12.0926,12.0926,214184.0
2019-02-19 14:20:00,12.63,12.65,12.63,12.65,338988.0,12.0926,12.1117,12.0926,12.1117,338988.0
2019-02-19 14:25:00,12.65,12.65,12.64,12.64,687952.0,12.1117,12.1117,12.1022,12.1022,687952.0
2019-02-19 14:30:00,12.64,12.65,12.64,12.65,415436.0,12.1022,12.1117,12.1022,12.1117,415436.0
2019-02-19 14:35:00,12.65,12.66,12.64,12.65,670380.0,12.1117,12.1213,12.1022,12.1117,670380.0
2019-02-19 14:40:00,12.65,12.69,12.65,12.69,1462112.0,12.1117,12.15,12.1117,12.15,1462112.0
2019-02-19 14:45:00,12.68,12.69,12.67,12.67,422860.0,12.1405,12.15,12.1309,12.1309,422860.0
2019-02-19 14:50:00,12.67,12.69,12.67,12.69,617144.0,12.1309,12.15,12.1309,12.15,617144.0
2019-02-19 14:55:00,12.69,12.7,12.69,12.7,572252.0,12.15,12.1596,12.15,12.1596,572252.0
2019-02-19 15:00:00,12.7,12.7,12.67,12.68,564788.0,12.1596,12.1596,12.1309,12.1405,564788.0
2019-02-19 15:05:00,12.68,12.69,12.67,12.69,401768.0,12.1405,12.15,12.1309,12.15,401768.0
2019-02-19 15:10:00,12.69,12.69,12.67,12.68,275228.0,12.15,12.15,12.1309,12.1405,275228.0
2019-02-19 15:15:00,12.67,12.68,12.65,12.65,413256.0,12.1309,12.1405,12.1117,12.1117,413256.0
2019-02-19 15:20:00,12.65,12.65,12.64,12.65,373376.0,12.1117,12.1117,12.1022,12.1117,373376.0
2019-02-19 15:25:00,12.65,12.65,12.63,12.63,245200.0,12.1117,12.1117,12.0926,12.0926,245200.0
2019-02-19 15:30:00,12.63,12.65,12.63,12.63,329868.0,12.0926,12.1117,12.0926,12.0926,329868.0
2019-02-19 15:35:00,12.63,12.65,12.63,12.63,336656.0,12.0926,12.1117,12.0926,12.0926,336656.0
2019-02-19 15:40:00,12.63,12.65,12.62,12.65,380740.0,12.0926,12.1117,12.083,12.1117,380740.0
2019-02-19 15:45:00,12.65,12.65,12.6,12.61,1046084.0,12.1117,12.1117,12.0639,12.0734,1046084.0
2019-02-19 15:50:00,12.6,12.62,12.6,12.6,561692.0,12.0639,12.083,12.0639,12.0639,561692.0
2019-02-19 15:55:00,12.6,12.61,12.56,12.58,1293016.0,12.0639,12.0734,12.0256,12.0447,1293016.0
2019-02-20 09:30:00,12.61,12.68,12.6,12.65,2040868.0,12.0734,12.1405,12.0639,12.1117,2040868.0
2019-02-20 09:35:00,12.65,12.67,12.63,12.64,986716.0,12.1117,12.1309,12.0926,12.1022,986716.0
2019-02-20 09:40:00,12.64,12.69,12.63,12.65,1585352.0,12.1022,12.15,12.0926,12.1117,1585352.0
2019-02-20 09:45:00,12.65,12.66,12.62,12.64,1059872.0,12.1117,12.1213,12.083,12.1022,1059872.0
2019-02-20 09:50:00,12.64,12.7,12.64,12.69,1060444.0,12.1022,12.1596,12.1022,12.15,1060444.0
2019-02-20 09:55:00,12.69,12.71,12.68,12.7,1277472.0,12.15,12.1692,12.1405,12.1596,1277472.0
2019-02-20 10:00:00,12.7,12.71,12.67,12.69,968656.0,12.1596,12.1692,12.1309,12.15,968656.0
2019-02-20 10:05:00,12.69,12.69,12.67,12.67,757036.0,12.15,12.15,12.1309,12.1309,757036.0
2019-02-20 10:10:00,12.68,12.69,12.65,12.65,893848.0,12.1405,12.15,12.1117,12.1117,893848.0
2019-02-20 10:15:00,12.65,12.71,12.64,12.69,1142820.0,12.1117,12.1692,12.1022,12.15,1142820.0
2019-02-20 10:20:00,12.69,12.7,12.68,12.68,367152.0,12.15,12.1596,12.1405,12.1405,367152.0
2019-02-20 10:25:00,12.68,12.72,12.68,12.72,771480.0,12.1405,12.1788,12.1405,12.1788,771480.0
2019-02-20 10:30:00,12.72,12.74,12.71,12.72,1268828.0,12.1788,12.1979,12.1692,12.1788,1268828.0
2019-02-20 10:35:00,12.73,12.73,12.71,12.73,377400.0,12.1883,12.1883,12.1692,12.1883,377400.0
2019-02-20 10:40:00,12.73,12.75,12.73,12.75,1792672.0,12.1883,12.2075,12.1883,12.2075,1792672.0
2019-02-20 10:45:00,12.75,12.76,12.72,12.73,687588.0,12.2075,12.2171,12.1788,12.1883,687588.0
2019-02-20 10:50:00,12.73,12.74,12.72,12.73,445160.0,12.1883,12.1979,12.1788,12.1883,445160.0
2019-02-20 10:55:00,12.73,12.74,12.7,12.71,595572.0,12.1883,12.1979,12.1596,12.1692,595572.0
2019-02-20 11:00:00,12.71,12.71,12.69,12.7,1011620.0,12.1692,12.1692,12.15,12.1596,1011620.0
2019-02-20 11:05:00,12.7,12.72,12.7,12.72,683008.0,12.1596,12.1788,12.1596,12.1788,683008.0
2019-02-20 11:10:00,12.72,12.72,12.7,12.7,469524.0,12.1788,12.1788,12.1596,12.1596,469524.0
2019-02-20 11:15:00,12.7,12.71,12.69,12.71,960180.0,12.1596,12.1692,12.15,12.1692,960180.0
2019-02-20 11:20:00,12.71,12.71,12.67,12.68,487496.0,12.1692,12.1692,12.1309,12.1405,487496.0
2019-02-20 11:25:00,12.68,12.71,12.67,12.7,446084.0,12.1405,12.1692,12.1309,12.1596,446084.0
2019-02-20 11:30:00,12.7,12.7,12.69,12.7,280616.0,12.1596,12.1596,12.15,12.1596,280616.0
2019-02-20 11:35:00,12.69,12.69,12.68,12.69,271496.0,12.15,12.15,12.1405,12.15,271496.0
2019-02-20 11:40:00,12.69,12.72,12.69,12.71,1069764.0,12.15,12.1788,12.15,12.1692,1069764.0
2019-02-20 11:45:00,12.72,12.72,12.69,12.71,434228.0,12.1788,12.1788,12.15,12.1692,434228.0
2019-02-20 11:50:00,12.7,12.72,12.69,12.7,198216.0,12.1596,12.1788,12.15,12.1596,198216.0
2019-02-20 11:55:00,12.7,12.71,12.68,12.68,330376.0,12.1596,12.1692,12.1405,12.1405,330376.0
2019-02-20 12:00:00,12.68,12.69,12.67,12.68,491144.0,12.1405,12.15,12.1309,12.1405,491144.0
2019-02-20 12:05:00,12.68,12.68,12.59,12.61,2427084.0,12.1405,12.1405,12.0543,12.0734,2427084.0
2019-02-20 12:10:00,12.61,12.63,12.61,12.62,1017988.0,12.0734,12.0926,12.0734,12.083,1017988.0
2019-02-20 12:15:00,12.62,12.63,12.61,12.62,463808.0,12.083,12.0926,12.0734,12.083,463808.0
2019-02-20 12:20:00,12.62,12.62,12.56,12.58,1342376.0,12.083,12.083,12.0256,12.0447,1342376.0
2019-02-20 12:25:00,12.58,12.58,12.45,12.46,2630036.0,12.0447,12.0447,11.9203,11.9298,2630036.0
2019-02-20 12:30:00,12.46,12.48,12.44,12.47,1298200.0,11.9298,11.949,11.9107,11.9394,1298200.0
2019-02-20 12:35:00,12.46,12.5,12.45,12.5,873448.0,11.9298,11.9681,11.9203,11.9681,873448.0
2019-02-20 12:40:00,12.5,12.51,12.49,12.5,803780.0,11.9681,11.9777,11.9586,11.9681,803780.0
2019-02-20 12:45:00,12.5,12.51,12.48,12.48,638984.0,11.9681,11.9777,11.949,11.949,638984.0
2019-02-20 12:50:00,12.48,12.49,12.42,12.42,1578832.0,11.949,11.9586,11.8915,11.8915,1578832.0
2019-02-20 12:55:00,12.42,12.46,12.4,12.45,1632180.0,11.8915,11.9298,11.8724,11.9203,1632180.0
2019-02-20 13:00:00,12.45,12.49,12.44,12.49,1212148.0,11.9203,11.9586,11.9107,11.9586,1212148.0
2019-02-20 13:05:00,12.49,12.51,12.49,12.51,1023612.0,11.9586,11.9777,11.9586,11.9777,1023612.0
2019-02-20 13:10:00,12.51,12.55,12.5,12.55,651488.0,11.9777,12.016,11.9681,12.016,651488.0
2019-02-20 13:15:00,12.55,12.55,12.53,12.54,886172.0,12.016,12.016,11.9969,12.0064,886172.0
2019-02-20 13:20:00,12.54,12.55,12.53,12.54,374468.0,12.0064,12.016,11.9969,12.0064,374468.0
2019-02-20 13:25:00,12.55,12.58,12.54,12.57,747896.0,12.016,12.0447,12.0064,12.0351,747896.0
2019-02-20 13:30:00,12.57,12.58,12.55,12.56,868948.0,12.0351,12.0447,12.016,12.0256,868948.0
2019-02-20 13:35:00,12.56,12.56,12.55,12.55,442536.0,12.0256,12.0256,12.016,12.016,442536.0
2019-02-20 13:40:00,12.55,12.56,12.53,12.56,614724.0,12.016,12.0256,11.9969,12.0256,614724.0
2019-02-20 13:45:00,12.56,12.57,12.56,12.56,664664.0,12.0256,12.0351,12.0256,12.0256,664664.0
2019-02-20 13:50:00,12.56,12.61,12.55,12.61,1364608.0,12.0256,12.0734,12.016,12.0734,1364608.0
2019-02-20 13:55:00,12.62,12.62,12.59,12.6,1236140.0,12.083,12.083,12.0543,12.0639,1236140.0
2019-02-20 14:00:00,12.6,12.61,12.51,12.55,3084900.0,12.0639,12.0734,11.9777,12.016,3084900.0
2019-02-20 14:05:00,12.55,12.68,12.53,12.56,4089232.0,12.016,12.1405,11.9969,12.0256,4089232.0
2019-02-20 14:10:00,12.56,12.58,12.49,12.53,3630684.0,12.0256,12.0447,11.9586,11.9969,3630684.0
2019-02-20 14:15:00,12.53,12.55,12.44,12.45,2167584.0,11.9969,12.016,11.9107,11.9203,2167584.0
2019-02-20 14:20:00,12.44,12.46,12.37,12.42,2458924.0,11.9107,11.9298,11.8437,11.8915,2458924.0
2019-02-20 14:25:00,12.43,12.48,12.42,12.47,1358808.0,11.9011,11.949,11.8915,11.9394,1358808.0
2019-02-20 14:30:00,12.47,12.58,12.47,12.55,1911524.0,11.9394,12.0447,11.9394,12.016,1911524.0
2019-02-20 14:35:00,12.55,12.57,12.52,12.53,804592.0,12.016,12.0351,11.9873,11.9969,804592.0
2019-02-20 14:40:00,12.53,12.56,12.51,12.53,1625576.0,11.9969,12.0256,11.9777,11.9969,1625576.0
2019-02-20 14:45:00,12.54,12.56,12.52,12.55,836276.0,12.0064,12.0256,11.9873,12.016,836276.0
2019-02-20 14:50:00,12.55,12.59,12.54,12.58,1005684.0,12.016,12.0543,12.0064,12.0447,1005684.0
2019-02-20 14:55:00,12.58,12.58,12.54,12.56,1077192.0,12.0447,12.0447,12.0064,12.0256,1077192.0
2019-02-20 15:00:00,12.56,12.57,12.53,12.55,978004.0,12.0256,12.0351,11.9969,12.016,978004.0
2019-02-20 15:05:00,12.55,12.56,12.54,12.56,175628.0,12.016,12.0256,12.0064,12.0256,175628.0
2019-02-20 15:10:00,12.56,12.59,12.53,12.54,819768.0,12.0256,12.0543,11.9969,12.0064,819768.0
2019-02-20 15:15:00,12.54,12.58,12.54,12.57,681656.0,12.0064,12.0447,12.0064,12.0351,681656.0
2019-02-20 15:20:00,12.58,12.59,12.57,12.58,399564.0,12.0447,12.0543,12.0351,12.0447,399564.0
2019-02-20 15:25:00,12.58,12.59,12.56,12.56,511236.0,12.0447,12.0543,12.0256,12.0256,511236.0
2019-02-20 15:30:00,12.56,12.58,12.55,12.57,421908.0,12.0256,12.0447,12.016,12.0351,421908.0
2019-02-20 15:35:00,12.58,12.58,12.55,12.58,322824.0,12.0447,12.0447,12.016,12.0447,322824.0
2019-02-20 15:40:00,12.58,12.6,12.56,12.59,794948.0,12.0447,12.0639,12.0256,12.0543,794948.0
2019-02-20 15:45:00,12.6,12.6,12.53,12.55,1006708.0,12.0639,12.0639,11.9969,12.016,1006708.0
2019-02-20 15:50:00,12.55,12.56,12.53,12.56,750660.0,12.016,12.0256,11.9969,12.0256,750660.0
2019-02-20 15:55:00,12.56,12.58,12.51,12.58,1505476.0,12.0256,12.0447,11.9777,12.0447,1505476.0
2019-02-21 09:30:00,12.47,12.56,12.46,12.49,2862348.0,11.9394,12.0256,11.9298,11.9586,2862348.0
2019-02-21 09:35:00,12.5,12.5,12.43,12.46,2172932.0,11.9681,11.9681,11.9011,11.9298,2172932.0
2019-02-21 09:40:00,12.45,12.49,12.38,12.39,2141120.0,11.9203,11.9586,11.8532,11.8628,2141120.0
2019-02-21 09:45:00,12.38,12.4,12.29,12.3,2835344.0,11.8532,11.8724,11.7671,11.7766,2835344.0
2019-02-21 09:50:00,12.3,12.34,12.29,12.29,1846740.0,11.7766,11.8149,11.7671,11.7671,1846740.0
2019-02-21 09:55:00,12.3,12.35,12.27,12.33,1662236.0,11.7766,11.8245,11.7479,11.8054,1662236.0
2019-02-21 10:00:00,12.33,12.33,12.26,12.31,1711664.0,11.8054,11.8054,11.7383,11.7862,1711664.0
2019-02-21 10:05:00,12.32,12.33,12.27,12.3,1142160.0,11.7958,11.8054,11.7479,11.7766,1142160.0
2019-02-21 10:10:00,12.3,12.31,12.23,12.26,2106684.0,11.7766,11.7862,11.7096,11.7383,2106684.0
2019-02-21 10:15:00,12.26,12.31,12.24,12.3,1322372.0,11.7383,11.7862,11.7192,11.7766,1322372.0
2019-02-21 10:20:00,12.3,12.32,12.26,12.3,1282260.0,11.7766,11.7958,11.7383,11.7766,1282260.0
2019-02-21 10:25:00,12.3,12.31,12.26,12.27,990016.0,11.7766,11.7862,11.7383,11.7479,990016.0
2019-02-21 10:30:00,12.27,12.31,12.27,12.31,656788.0,11.7479,11.7862,11.7479,11.7862,656788.0
2019-02-21 10:35:00,12.31,12.32,12.28,12.31,628804.0,11.7862,11.7958,11.7575,11.7862,628804.0
2019-02-21 10:40:00,12.31,12.35,12.29,12.33,1150960.0,11.7862,11.8245,11.7671,11.8054,1150960.0
2019-02-21 10:45:00,12.33,12.36,12.3,12.32,898344.0,11.8054,11.8341,11.7766,11.7958,898344.0
2019-02-21 10:50:00,12.31,12.34,12.29,12.34,496208.0,11.7862,11.8149,11.7671,11.8149,496208.0
2019-02-21 10:55:00,12.34,12.36,12.32,12.33,1002104.0,11.8149,11.8341,11.7958,11.8054,1002104.0
2019-02-21 11:00:00,12.33,12.39,12.3,12.38,1460512.0,11.8054,11.8628,11.7766,11.8532,1460512.0
2019-02-21 11:05:00,12.38,12.43,12.38,12.4,1205996.0,11.8532,11.9011,11.8532,11.8724,1205996.0
2019-02-21 11:10:00,12.4,12.44,12.39,12.42,805844.0,11.8724,11.9107,11.8628,11.8915,805844.0
2019-02-21 11:15:00,12.42,12.44,12.4,12.41,447468.0,11.8915,11.9107,11.8724,11.882,447468.0
2019-02-21 11:20:00,12.4,12.42,12.38,12.41,327168.0,11.8724,11.8915,11.8532,11.882,327168.0
2019-02-21 11:25:00,12.41,12.42,12.37,12.38,514408.0,11.882,11.8915,11.8437,11.8532,514408.0
2019-02-21 11:30:00,12.38,12.42,12.37,12.42,434272.0,11.8532,11.8915,11.8437,11.8915,434272.0
2019-02-21 11:35:00,12.42,12.43,12.41,12.41,298700.0,11.8915,11.9011,11.882,11.882,298700.0
2019-02-21 11:40:00,12.41,12.44,12.41,12.42,338844.0,11.882,11.9107,11.882,11.8915,338844.0
2019-02-21 11:45:00,12.42,12.42,12.39,12.4,316784.0,11.8915,11.8915,11.8628,11.8724,316784.0
2019-02-21 11:50:00,12.4,12.46,12.39,12.45,621008.0,11.8724,11.9298,11.8628,11.9203,621008.0
2019-02-21 11:55:00,12.44,12.51,12.43,12.49,1165976.0,11.9107,11.9777,11.9011,11.9586,1165976.0
2019-02-21 12:00:00,12.49,12.52,12.49,12.49,673732.0,11.9586,11.9873,11.9586,11.9586,673732.0
2019-02-21 12:05:00,12.49,12.51,12.49,12.49,383896.0,11.9586,11.9777,11.9586,11.9586,383896.0
2019-02-21 12:10:00,12.49,12.5,12.47,12.49,342436.0,11.9586,11.9681,11.9394,11.9586,342436.0
2019-02-21 12:15:00,12.49,12.51,12.47,12.5,393720.0,11.9586,11.9777,11.9394,11.9681,393720.0
2019-02-21 12:20:00,12.49,12.53,12.49,12.52,649004.0,11.9586,11.9969,11.9586,11.9873,649004.0
2019-02-21 12:25:00,12.52,12.54,12.52,12.53,257640.0,11.9873,12.0064,11.9873,11.9969,257640.0
2019-02-21 12:30:00,12.53,12.57,12.53,12.54,914104.0,11.9969,12.0351,11.9969,12.0064,914104.0
2019-02-21 12:35:00,12.54,12.55,12.52,12.53,574240.0,12.0064,12.016,11.9873,11.9969,574240.0
2019-02-21 12:40:00,12.53,12.56,12.53,12.54,325416.0,11.9969,12.0256,11.9969,12.0064,325416.0
2019-02-21 12:45:00,12.54,12.54,12.52,12.53,509440.0,12.0064,12.0064,11.9873,11.9969,509440.0
2019-02-21 12:50:00,12.54,12.56,12.53,12.56,708992.0,12.0064,12.0256,11.9969,12.0256,708992.0
2019-02-21 12:55:00,12.56,12.56,12.55,12.56,370588.0,12.0256,12.0256,12.016,12.0256,370588.0
2019-02-21 13:00:00,12.56,12.57,12.54,12.55,249376.0,12.0256,12.0351,12.0064,12.016,249376.0
2019-02-21 13:05:00,12.55,12.56,12.54,12.55,704240.0,12.016,12.0256,12.0064,12.016,704240.0
2019-02-21 13:10:00,12.56,12.56,12.54,12.55,276384.0,12.0256,12.0256,12.0064,12.016,276384.0
2019-02-21 13:15:00,12.55,12.55,12.53,12.54,456088.0,12.016,12.016,11.9969,12.0064,456088.0
2019-02-21 13:20:00,12.54,12.55,12.53,12.54,267888.0,12.0064,12.016,11.9969,12.0064,267888.0
2019-02-21 13:25:00,12.54,12.54,12.5,12.52,897944.0,12.0064,12.0064,11.9681,11.9873,897944.0
2019-02-21 13:30:00,12.52,12.52,12.49,12.5,516524.0,11.9873,11.9873,11.9586,11.9681,516524.0
2019-02-21 13:35:00,12.5,12.51,12.48,12.49,185320.0,11.9681,11.9777,11.949,11.9586,185320.0
2019-02-21 13:40:00,12.48,12.51,12.48,12.49,215672.0,11.949,11.9777,11.949,11.9586,215672.0
2019-02-21 13:45:00,12.49,12.51,12.48,12.5,127040.0,11.9586,11.9777,11.949,11.9681,127040.0
2019-02-21 13:50:00,12.51,12.52,12.49,12.51,78160.0,11.9777,11.9873,11.9586,11.9777,78160.0
2019-02-21 13:55:00,12.51,12.52,12.5,12.51,328080.0,11.9777,11.9873,11.9681,11.9777,328080.0
2019-02-21 14:00:00,12.51,12.52,12.5,12.5,185680.0,11.9777,11.9873,11.9681,11.9681,185680.0
2019-02-21 14:05:00,12.49,12.5,12.48,12.49,296468.0,11.9586,11.9681,11.949,11.9586,296468.0
2019-02-21 14:10:00,12.49,12.49,12.46,12.46,776756.0,11.9586,11.9586,11.9298,11.9298,776756.0
2019-02-21 14:15:00,12.46,12.46,12.42,12.43,934292.0,11.9298,11.9298,11.8915,11.9011,934292.0
2019-02-21 14:20:00,12.43,12.44,12.38,12.38,593996.0,11.9011,11.9107,11.8532,11.8532,593996.0
2019-02-21 14:25:00,12.38,12.39,12.35,12.38,871964.0,11.8532,11.8628,11.8245,11.8532,871964.0
2019-02-21 14:30:00,12.38,12.4,12.37,12.39,617816.0,11.8532,11.8724,11.8437,11.8628,617816.0
2019-02-21 14:35:00,12.38,12.38,12.37,12.37,477364.0,11.8532,11.8532,11.8437,11.8437,477364.0
2019-02-21 14:40:00,12.37,12.4,12.36,12.38,483016.0,11.8437,11.8724,11.8341,11.8532,483016.0
2019-02-21 14:45:00,12.38,12.38,12.31,12.32,972424.0,11.8532,11.8532,11.7862,11.7958,972424.0
2019-02-21 14:50:00,12.32,12.32,12.28,12.3,1000632.0,11.7958,11.7958,11.7575,11.7766,1000632.0
2019-02-21 14:55:00,12.29,12.31,12.29,12.31,547584.0,11.7671,11.7862,11.7671,11.7862,547584.0
2019-02-21 15:00:00,12.31,12.34,12.3,12.32,904912.0,11.7862,11.8149,11.7766,11.7958,904912.0
2019-02-21 15:05:00,12.33,12.37,12.32,12.36,805680.0,11.8054,11.8437,11.7958,11.8341,805680.0
2019-02-21 15:10:00,12.36,12.36,12.33,12.34,372704.0,11.8341,11.8341,11.8054,11.8149,372704.0
2019-02-21 15:15:00,12.34,12.35,12.33,12.34,239912.0,11.8149,11.8245,11.8054,11.8149,239912.0
2019-02-21 15:20:00,12.33,12.35,12.32,12.34,242888.0,11.8054,11.8245,11.7958,11.8149,242888.0
2019-02-21 15:25:00,12.34,12.35,12.32,12.33,250084.0,11.8149,11.8245,11.7958,11.8054,250084.0
2019-02-21 15:30:00,12.33,12.34,12.27,12.3,874280.0,11.8054,11.8149,11.7479,11.7766,874280.0
2019-02-21 15:35:00,12.3,12.33,12.29,12.31,230936.0,11.7766,11.8054,11.7671,11.7862,230936.0
2019-02-21 15:40:00,12.32,12.33,12.3,12.32,347072.0,11.7958,11.8054,11.7766,11.7958,347072.0
2019-02-21 15:45:00,12.32,12.37,12.32,12.36,869276.0,11.7958,11.8437,11.7958,11.8341,869276.0
2019-02-21 15:50:00,12.36,12.37,12.35,12.36,664884.0,11.8341,11.8437,11.8245,11.8341,664884.0
2019-02-21 15:55:00,12.36,12.43,12.36,12.42,1898512.0,11.8341,11.9011,11.8341,11.8915,1898512.0
2019-02-22 09:30:00,12.52,12.56,12.5,12.54,2276564.0,11.9873,12.0256,11.9681,12.0064,2276564.0
2019-02-22 09:35:00,12.54,12.59,12.52,12.52,2274124.0,12.0064,12.0543,11.9873,11.9873,2274124.0
2019-02-22 09:40:00,12.52,12.55,12.49,12.53,808188.0,11.9873,12.016,11.9586,11.9969,808188.0
2019-02-22 09:45:00,12.53,12.56,12.53,12.54,851916.0,11.9969,12.0256,11.9969,12.0064,851916.0
2019-02-22 09:50:00,12.54,12.58,12.52,12.57,743924.0,12.0064,12.0447,11.9873,12.0351,743924.0
2019-02-22 09:55:00,12.57,12.61,12.56,12.61,948112.0,12.0351,12.0734,12.0256,12.0734,948112.0
2019-02-22 10:00:00,12.61,12.64,12.59,12.61,1397416.0,12.0734,12.1022,12.0543,12.0734,1397416.0
2019-02-22 10:05:00,12.61,12.62,12.58,12.59,932988.0,12.0734,12.083,12.0447,12.0543,932988.0
2019-02-22 10:10:00,12.59,12.59,12.56,12.58,813432.0,12.0543,12.0543,12.0256,12.0447,813432.0
2019-02-22 10:15:00,12.58,12.61,12.54,12.56,1458608.0,12.0447,12.0734,12.0064,12.0256,1458608.0
2019-02-22 10:20:00,12.56,12.58,12.56,12.57,472332.0,12.0256,12.0447,12.0256,12.0351,472332.0
2019-02-22 10:25:00,12.57,12.58,12.56,12.57,367536.0,12.0351,12.0447,12.0256,12.0351,367536.0
2019-02-22 10:30:00,12.58,12.59,12.56,12.57,513424.0,12.0447,12.0543,12.0256,12.0351,513424.0
2019-02-22 10:35:00,12.57,12.58,12.55,12.57,642632.0,12.0351,12.0447,12.016,12.0351,642632.0
2019-02-22 10:40:00,12.57,12.62,12.57,12.61,701008.0,12.0351,12.083,12.0351,12.0734,701008.0
2019-02-22 10:45:00,12.61,12.64,12.59,12.63,865720.0,12.0734,12.1022,12.0543,12.0926,865720.0
2019-02-22 10:50:00,12.63,12.66,12.62,12.65,1398020.0,12.0926,12.1213,12.083,12.1117,1398020.0
2019-02-22 10:55:00,12.66,12.67,12.65,12.65,803184.0,12.1213,12.1309,12.1117,12.1117,803184.0
2019-02-22 11:00:00,12.65,12.66,12.63,12.65,639592.0,12.1117,12.1213,12.0926,12.1117,639592.0
2019-02-22 11:05:00,12.65,12.66,12.63,12.65,693760.0,12.1117,12.1213,12.0926,12.1117,693760.0
2019-02-22 11:10:00,12.65,12.68,12.65,12.67,915088.0,12.1117,12.1405,12.1117,12.1309,915088.0
2019-02-22 11:15:00,12.68,12.71,12.67,12.71,1351696.0,12.1405,12.1692,12.1309,12.1692,1351696.0
2019-02-22 11:20:00,12.71,12.72,12.69,12.71,656060.0,12.1692,12.1788,12.15,12.1692,656060.0
2019-02-22 11:25:00,12.71,12.72,12.7,12.71,453432.0,12.1692,12.1788,12.1596,12.1692,453432.0
2019-02-22 11:30:00,12.71,12.72,12.7,12.71,898740.0,12.1692,12.1788,12.1596,12.1692,898740.0
2019-02-22 11:35:00,12.7,12.72,12.7,12.72,491040.0,12.1596,12.1788,12.1596,12.1788,491040.0
2019-02-22 11:40:00,12.72,12.73,12.69,12.69,925348.0,12.1788,12.1883,12.15,12.15,925348.0
2019-02-22 11:45:00,12.7,12.71,12.69,12.69,369844.0,12.1596,12.1692,12.15,12.15,369844.0
2019-02-22 11:50:00,12.7,12.7,12.67,12.68,543668.0,12.1596,12.1596,12.1309,12.1405,543668.0
2019-02-22 11:55:00,12.67,12.7,12.67,12.7,437884.0,12.1309,12.1596,12.1309,12.1596,437884.0
2019-02-22 12:00:00,12.7,12.73,12.69,12.72,533096.0,12.1596,12.1883,12.15,12.1788,533096.0
2019-02-22 12:05:00,12.72,12.72,12.7,12.71,416356.0,12.1788,12.1788,12.1596,12.1692,416356.0
2019-02-22 12:10:00,12.7,12.7,12.68,12.68,192824.0,12.1596,12.1596,12.1405,12.1405,192824.0
2019-02-22 12:15:00,12.69,12.69,12.65,12.65,431096.0,12.15,12.15,12.1117,12.1117,431096.0
2019-02-22 12:20:00,12.66,12.67,12.65,12.67,376000.0,12.1213,12.1309,12.1117,12.1309,376000.0
2019-02-22 12:25:00,12.67,12.68,12.67,12.67,227060.0,12.1309,12.1405,12.1309,12.1309,227060.0
2019-02-22 12:30:00,12.67,12.68,12.66,12.67,193676.0,12.1309,12.1405,12.1213,12.1309,193676.0
2019-02-22 12:35:00,12.67,12.67,12.65,12.66,338604.0,12.1309,12.1309,12.1117,12.1213,338604.0
2019-02-22 12:40:00,12.67,12.67,12.65,12.66,324676.0,12.1309,12.1309,12.1117,12.1213,324676.0
2019-02-22 12:45:00,12.66,12.67,12.65,12.67,138332.0,12.1213,12.1309,12.1117,12.1309,138332.0
2019-02-22 12:50:00,12.67,12.67,12.65,12.67,264128.0,12.1309,12.1309,12.1117,12.1309,264128.0
2019-02-22 12:55:00,12.67,12.68,12.66,12.67,312000.0,12.1309,12.1405,12.1213,12.1309,312000.0
2019-02-22 13:00:00,12.67,12.67,12.64,12.65,230420.0,12.1309,12.1309,12.1022,12.1117,230420.0
2019-02-22 13:05:00,12.65,12.65,12.65,12.65,200608.0,12.1117,12.1117,12.1117,12.1117,200608.0
2019-02-22 13:10:00,12.65,12.66,12.63,12.63,402796.0,12.1117,12.1213,12.0926,12.0926,402796.0
2019-02-22 13:15:00,12.64,12.66,12.62,12.65,743252.0,12.1022,12.1213,12.083,12.1117,743252.0
2019-02-22 13:20:00,12.65,12.65,12.64,12.65,366672.0,12.1117,12.1117,12.1022,12.1117,366672.0
2019-02-22 13:25:00,12.65,12.66,12.65,12.66,433680.0,12.1117,12.1213,12.1117,12.1213,433680.0
2019-02-22 13:30:00,12.66,12.68,12.66,12.67,433408.0,12.1213,12.1405,12.1213,12.1309,433408.0
2019-02-22 13:35:00,12.67,12.67,12.65,12.66,266604.0,12.1309,12.1309,12.1117,12.1213,266604.0
2019-02-22 13:40:00,12.66,12.66,12.64,12.64,172944.0,12.1213,12.1213,12.1022,12.1022,172944.0
2019-02-22 13:45:00,12.65,12.65,12.63,12.64,232392.0,12.1117,12.1117,12.0926,12.1022,232392.0
2019-02-22 13:50:00,12.64,12.65,12.63,12.65,278136.0,12.1022,12.1117,12.0926,12.1117,278136.0
2019-02-22 13:55:00,12.65,12.67,12.65,12.66,444424.0,12.1117,12.1309,12.1117,12.1213,444424.0
2019-02-22 14:00:00,12.66,12.67,12.65,12.67,183496.0,12.1213,12.1309,12.1117,12.1309,183496.0
2019-02-22 14:05:00,12.67,12.68,12.66,12.68,144556.0,12.1309,12.1405,12.1213,12.1405,144556.0
2019-02-22 14:10:00,12.68,12.7,12.68,12.69,360820.0,12.1405,12.1596,12.1405,12.15,360820.0
2019-02-22 14:15:00,12.69,12.69,12.66,12.66,209652.0,12.15,12.15,12.1213,12.1213,209652.0
2019-02-22 14:20:00,12.66,12.66,12.64,12.65,327868.0,12.1213,12.1213,12.1022,12.1117,327868.0
2019-02-22 14:25:00,12.65,12.65,12.63,12.63,219928.0,12.1117,12.1117,12.0926,12.0926,219928.0
2019-02-22 14:30:00,12.63,12.65,12.63,12.63,297920.0,12.0926,12.1117,12.0926,12.0926,297920.0
2019-02-22 14:35:00,12.63,12.63,12.54,12.56,1509312.0,12.0926,12.0926,12.0064,12.0256,1509312.0
2019-02-22 14:40:00,12.56,12.56,12.51,12.53,1528032.0,12.0256,12.0256,11.9777,11.9969,1528032.0
2019-02-22 14:45:00,12.53,12.55,12.51,12.54,707788.0,11.9969,12.016,11.9777,12.0064,707788.0
2019-02-22 14:50:00,12.54,12.58,12.53,12.55,1293160.0,12.0064,12.0447,11.9969,12.016,1293160.0
2019-02-22 14:55:00,12.55,12.56,12.53,12.55,265956.0,12.016,12.0256,11.9969,12.016,265956.0
2019-02-22 15:00:00,12.54,12.58,12.53,12.58,1447140.0,12.0064,12.0447,11.9969,12.0447,1447140.0
2019-02-22 15:05:00,12.58,12.59,12.56,12.58,593520.0,12.0447,12.0543,12.0256,12.0447,593520.0
2019-02-22 15:10:00,12.58,12.6,12.58,12.59,1098608.0,12.0447,12.0639,12.0447,12.0543,1098608.0
2019-02-22 15:15:00,12.59,12.61,12.59,12.6,353120.0,12.0543,12.0734,12.0543,12.0639,353120.0
2019-02-22 15:20:00,12.6,12.62,12.6,12.61,385176.0,12.0639,12.083,12.0639,12.0734,385176.0
2019-02-22 15:25:00,12.61,12.65,12.61,12.63,1235796.0,12.0734,12.1117,12.0734,12.0926,1235796.0
2019-02-22 15:30:00,12.63,12.63,12.61,12.61,1139708.0,12.0926,12.0926,12.0734,12.0734,1139708.0
2019-02-22 15:35:00,12.61,12.62,12.6,12.61,550948.0,12.0734,12.083,12.0639,12.0734,550948.0
2019-02-22 15:40:00,12.61,12.63,12.6,12.63,601460.0,12.0734,12.0926,12.0639,12.0926,601460.0
2019-02-22 15:45:00,12.63,12.64,12.61,12.61,932804.0,12.0926,12.1022,12.0734,12.0734,932804.0
2019-02-22 15:50:00,12.61,12.64,12.61,12.63,1430596.0,12.0734,12.1022,12.0734,12.0926,1430596.0
2019-02-22 15:55:00,12.63,12.71,12.63,12.7,4357356.0,12.0926,12.1692,12.0926,12.1596,4357356.0
2019-02-25 09:30:00,13.0,13.04,12.98,13.03,3202840.0,12.4469,12.4852,12.4277,12.4756,3202840.0
2019-02-25 09:35:00,13.04,13.07,13.02,13.06,2670944.0,12.4852,12.5139,12.466,12.5043,2670944.0
2019-02-25 09:40:00,13.07,13.09,13.05,13.07,1449192.0,12.5139,12.533,12.4947,12.5139,1449192.0
2019-02-25 09:45:00,13.07,13.09,13.04,13.04,1822152.0,12.5139,12.533,12.4852,12.4852,1822152.0
2019-02-25 09:50:00,13.04,13.08,13.02,13.04,1863616.0,12.4852,12.5234,12.466,12.4852,1863616.0
2019-02-25 09:55:00,13.04,13.04,12.98,12.99,1334200.0,12.4852,12.4852,12.4277,12.4373,1334200.0
2019-02-25 10:00:00,12.99,13.01,12.96,12.99,1272444.0,12.4373,12.4564,12.4086,12.4373,1272444.0
2019-02-25 10:05:00,12.99,13.01,12.98,13.01,1024920.0,12.4373,12.4564,12.4277,12.4564,1024920.0
2019-02-25 10:10:00,13.02,13.05,13.01,13.05,1393056.0,12.466,12.4947,12.4564,12.4947,1393056.0
2019-02-25 10:15:00,13.05,13.07,13.05,13.06,967468.0,12.4947,12.5139,12.4947,12.5043,967468.0
2019-02-25 10:20:00,13.06,13.07,13.01,13.01,994684.0,12.5043,12.5139,12.4564,12.4564,994684.0
2019-02-25 10:25:00,13.01,13.03,12.98,13.0,990780.0,12.4564,12.4756,12.4277,12.4469,990780.0
2019-02-25 10:30:00,13.0,13.0,12.98,12.99,722024.0,12.4469,12.4469,12.4277,12.4373,722024.0
2019-02-25 10:35:00,12.99,13.01,12.96,13.0,666868.0,12.4373,12.4564,12.4086,12.4469,666868.0
2019-02-25 10:40:00,13.0,13.03,12.99,13.03,637428.0,12.4469,12.4756,12.4373,12.4756,637428.0
2019-02-25 10:45:00,13.03,13.04,13.02,13.04,394904.0,12.4756,12.4852,12.466,12.4852,394904.0
2019-02-25 10:50:00,13.04,13.07,13.03,13.06,1080112.0,12.4852,12.5139,12.4756,12.5043,1080112.0
2019-02-25 10:55:00,13.06,13.09,13.06,13.06,1530596.0,12.5043,12.533,12.5043,12.5043,1530596.0
2019-02-25 11:00:00,13.06,13.07,13.05,13.07,574984.0,12.5043,12.5139,12.4947,12.5139,574984.0
2019-02-25 11:05:00,13.07,13.1,13.06,13.07,989760.0,12.5139,12.5426,12.5043,12.5139,989760.0
2019-02-25 11:10:00,13.07,13.09,13.07,13.07,422868.0,12.5139,12.533,12.5139,12.5139,422868.0
2019-02-25 11:15:00,13.07,13.08,13.06,13.07,605016.0,12.5139,12.5234,12.5043,12.5139,605016.0
2019-02-25 11:20:00,13.07,13.08,13.04,13.05,786476.0,12.5139,12.5234,12.4852,12.4947,786476.0
2019-02-25 11:25:00,13.05,13.05,13.02,13.03,372024.0,12.4947,12.4947,12.466,12.4756,372024.0
2019-02-25 11:30:00,13.03,13.06,13.02,13.05,867128.0,12.4756,12.5043,12.466,12.4947,867128.0
2019-02-25 11:35:00,13.05,13.06,13.01,13.02,921324.0,12.4947,12.5043,12.4564,12.466,921324.0
2019-02-25 11:40:00,13.02,13.05,13.01,13.04,551572.0,12.466,12.4947,12.4564,12.4852,551572.0
2019-02-25 11:45:00,13.04,13.05,13.02,13.05,735220.0,12.4852,12.4947,12.466,12.4947,735220.0
2019-02-25 11:50:00,13.05,13.05,13.02,13.02,339248.0,12.4947,12.4947,12.466,12.466,339248.0
2019-02-25 11:55:00,13.02,13.03,13.0,13.02,361932.0,12.466,12.4756,12.4469,12.466,361932.0
2019-02-25 12:00:00,13.02,13.02,12.99,13.0,592468.0,12.466,12.466,12.4373,12.4469,592468.0
2019-02-25 12:05:00,13.0,13.01,12.98,12.99,684288.0,12.4469,12.4564,12.4277,12.4373,684288.0
2019-02-25 12:10:00,12.99,13.0,12.98,13.0,555472.0,12.4373,12.4469,12.4277,12.4469,555472.0
2019-02-25 12:15:00,13.0,13.01,12.98,12.98,336220.0,12.4469,12.4564,12.4277,12.4277,336220.0
2019-02-25 12:20:00,12.98,12.99,12.9,12.91,1360500.0,12.4277,12.4373,12.3511,12.3607,1360500.0
2019-02-25 12:25:00,12.91,12.93,12.9,12.91,1033192.0,12.3607,12.3798,12.3511,12.3607,1033192.0
2019-02-25 12:30:00,12.91,12.92,12.88,12.91,929964.0,12.3607,12.3703,12.332,12.3607,929964.0
2019-02-25 12:35:00,12.91,12.92,12.9,12.9,632648.0,12.3607,12.3703,12.3511,12.3511,632648.0
2019-02-25 12:40:00,12.9,12.92,12.9,12.92,518064.0,12.3511,12.3703,12.3511,12.3703,518064.0
2019-02-25 12:45:00,12.92,12.92,12.89,12.91,308456.0,12.3703,12.3703,12.3415,12.3607,308456.0
2019-02-25 12:50:00,12.91,12.92,12.86,12.86,1447700.0,12.3607,12.3703,12.3128,12.3128,1447700.0
2019-02-25 12:55:00,12.86,12.87,12.83,12.87,1144096.0,12.3128,12.3224,12.2841,12.3224,1144096.0
2019-02-25 13:00:00,12.87,12.9,12.87,12.9,691664.0,12.3224,12.3511,12.3224,12.3511,691664.0
2019-02-25 13:05:00,12.9,12.91,12.89,12.9,354832.0,12.3511,12.3607,12.3415,12.3511,354832.0
2019-02-25 13:10:00,12.9,12.9,12.87,12.89,179576.0,12.3511,12.3511,12.3224,12.3415,179576.0
2019-02-25 13:15:00,12.89,12.92,12.88,12.9,380084.0,12.3415,12.3703,12.332,12.3511,380084.0
2019-02-25 13:20:00,12.9,12.9,12.88,12.9,169248.0,12.3511,12.3511,12.332,12.3511,169248.0
2019-02-25 13:25:00,12.9,12.9,12.88,12.88,336664.0,12.3511,12.3511,12.332,12.332,336664.0
2019-02-25 13:30:00,12.88,12.88,12.86,12.87,369900.0,12.332,12.332,12.3128,12.3224,369900.0
2019-02-25 13:35:00,12.87,12.88,12.86,12.87,175880.0,12.3224,12.332,12.3128,12.3224,175880.0
2019-02-25 13:40:00,12.88,12.91,12.88,12.9,718596.0,12.332,12.3607,12.332,12.3511,718596.0
2019-02-25 13:45:00,12.9,12.9,12.88,12.89,283968.0,12.3511,12.3511,12.332,12.3415,283968.0
2019-02-25 13:50:00,12.9,12.91,12.9,12.9,450620.0,12.3511,12.3607,12.3511,12.3511,450620.0
2019-02-25 13:55:00,12.9,12.91,12.88,12.9,249364.0,12.3511,12.3607,12.332,12.3511,249364.0
2019-02-25 14:00:00,12.9,12.93,12.89,12.91,214852.0,12.3511,12.3798,12.3415,12.3607,214852.0
2019-02-25 14:05:00,12.91,12.93,12.9,12.92,175360.0,12.3607,12.3798,12.3511,12.3703,175360.0
2019-02-25 14:10:00,12.92,12.94,12.92,12.92,332236.0,12.3703,12.3894,12.3703,12.3703,332236.0
2019-02-25 14:15:00,12.92,12.95,12.92,12.93,247488.0,12.3703,12.399,12.3703,12.3798,247488.0
2019-02-25 14:20:00,12.92,12.94,12.92,12.93,206732.0,12.3703,12.3894,12.3703,12.3798,206732.0
2019-02-25 14:25:00,12.93,12.95,12.93,12.94,180720.0,12.3798,12.399,12.3798,12.3894,180720.0
2019-02-25 14:30:00,12.94,12.96,12.92,12.93,589064.0,12.3894,12.4086,12.3703,12.3798,589064.0
2019-02-25 14:35:00,12.93,12.95,12.93,12.95,261696.0,12.3798,12.399,12.3798,12.399,261696.0
2019-02-25 14:40:00,12.95,12.96,12.95,12.95,239204.0,12.399,12.4086,12.399,12.399,239204.0
2019-02-25 14:45:00,12.96,12.96,12.95,12.95,434536.0,12.4086,12.4086,12.399,12.399,434536.0
2019-02-25 14:50:00,12.95,12.95,12.92,12.92,705740.0,12.399,12.399,12.3703,12.3703,705740.0
2019-02-25 14:55:00,12.92,12.94,12.92,12.93,503956.0,12.3703,12.3894,12.3703,12.3798,503956.0
2019-02-25 15:00:00,12.93,12.94,12.91,12.92,522200.0,12.3798,12.3894,12.3607,12.3703,522200.0
2019-02-25 15:05:00,12.92,12.93,12.91,12.92,568132.0,12.3703,12.3798,12.3607,12.3703,568132.0
2019-02-25 15:10:00,12.92,12.95,12.91,12.94,438964.0,12.3703,12.399,12.3607,12.3894,438964.0
2019-02-25 15:15:00,12.94,12.96,12.93,12.93,365628.0,12.3894,12.4086,12.3798,12.3798,365628.0
2019-02-25 15:20:00,12.93,12.94,12.91,12.91,408748.0,12.3798,12.3894,12.3607,12.3607,408748.0
2019-02-25 15:25:00,12.91,12.91,12.87,12.88,1108980.0,12.3607,12.3607,12.3224,12.332,1108980.0
2019-02-25 15:30:00,12.87,12.92,12.87,12.91,1065028.0,12.3224,12.3703,12.3224,12.3607,1065028.0
2019-02-25 15:35:00,12.91,12.92,12.9,12.92,321328.0,12.3607,12.3703,12.3511,12.3703,321328.0
2019-02-25 15:40:00,12.92,12.93,12.91,12.92,229520.0,12.3703,12.3798,12.3607,12.3703,229520.0
2019-02-25 15:45:00,12.91,12.91,12.87,12.88,576020.0,12.3607,12.3607,12.3224,12.332,576020.0
2019-02-25 15:50:00,12.87,12.88,12.84,12.87,852032.0,12.3224,12.332,12.2937,12.3224,852032.0
2019-02-25 15:55:00,12.87,12.88,12.81,12.84,1602748.0,12.3224,12.332,12.2649,12.2937,1602748.0
2019-02-26 09:30:00,12.74,12.77,12.68,12.71,2028872.0,12.1979,12.2266,12.1405,12.1692,2028872.0
2019-02-26 09:35:00,12.71,12.78,12.69,12.77,1567232.0,12.1692,12.2362,12.15,12.2266,1567232.0
2019-02-26 09:40:00,12.77,12.83,12.75,12.82,1679676.0,12.2266,12.2841,12.2075,12.2745,1679676.0
2019-02-26 09:45:00,12.82,12.82,12.77,12.78,1344704.0,12.2745,12.2745,12.2266,12.2362,1344704.0
2019-02-26 09:50:00,12.78,12.83,12.77,12.81,1318332.0,12.2362,12.2841,12.2266,12.2649,1318332.0
2019-02-26 09:55:00,12.81,12.83,12.8,12.81,877252.0,12.2649,12.2841,12.2554,12.2649,877252.0
2019-02-26 10:00:00,12.81,12.91,12.8,12.9,1675580.0,12.2649,12.3607,12.2554,12.3511,1675580.0
2019-02-26 10:05:00,12.9,12.91,12.88,12.89,910788.0,12.3511,12.3607,12.332,12.3415,910788.0
2019-02-26 10:10:00,12.88,12.92,12.87,12.89,982728.0,12.332,12.3703,12.3224,12.3415,982728.0
2019-02-26 10:15:00,12.9,12.93,12.89,12.89,799416.0,12.3511,12.3798,12.3415,12.3415,799416.0
2019-02-26 10:20:00,12.9,12.92,12.88,12.9,498724.0,12.3511,12.3703,12.332,12.3511,498724.0
2019-02-26 10:25:00,12.9,12.93,12.88,12.88,971132.0,12.3511,12.3798,12.332,12.332,971132.0
2019-02-26 10:30:00,12.88,12.89,12.86,12.88,1250500.0,12.332,12.3415,12.3128,12.332,1250500.0
2019-02-26 10:35:00,12.88,12.88,12.85,12.87,685924.0,12.332,12.332,12.3032,12.3224,685924.0
2019-02-26 10:40:00,12.87,12.91,12.86,12.86,677220.0,12.3224,12.3607,12.3128,12.3128,677220.0
2019-02-26 10:45:00,12.86,12.88,12.85,12.85,282580.0,12.3128,12.332,12.3032,12.3032,282580.0
2019-02-26 10:50:00,12.85,12.85,12.81,12.82,808268.0,12.3032,12.3032,12.2649,12.2745,808268.0
2019-02-26 10:55:00,12.82,12.82,12.76,12.76,757436.0,12.2745,12.2745,12.2171,12.2171,757436.0
2019-02-26 11:00:00,12.76,12.8,12.74,12.79,1351884.0,12.2171,12.2554,12.1979,12.2458,1351884.0
2019-02-26 11:05:00,12.8,12.83,12.79,12.82,862160.0,12.2554,12.2841,12.2458,12.2745,862160.0
2019-02-26 11:10:00,12.82,12.9,12.82,12.9,1177860.0,12.2745,12.3511,12.2745,12.3511,1177860.0
2019-02-26 11:15:00,12.9,12.94,12.89,12.91,1057196.0,12.3511,12.3894,12.3415,12.3607,1057196.0
2019-02-26 11:20:00,12.91,12.92,12.88,12.89,633844.0,12.3607,12.3703,12.332,12.3415,633844.0
2019-02-26 11:25:00,12.89,12.91,12.88,12.91,498812.0,12.3415,12.3607,12.332,12.3607,498812.0
2019-02-26 11:30:00,12.91,12.94,12.89,12.89,912884.0,12.3607,12.3894,12.3415,12.3415,912884.0
2019-02-26 11:35:00,12.89,12.9,12.86,12.86,595644.0,12.3415,12.3511,12.3128,12.3128,595644.0
2019-02-26 11:40:00,12.86,12.88,12.82,12.85,733332.0,12.3128,12.332,12.2745,12.3032,733332.0
2019-02-26 11:45:00,12.84,12.87,12.83,12.87,585912.0,12.2937,12.3224,12.2841,12.3224,585912.0
2019-02-26 11:50:00,12.87,12.89,12.86,12.88,603400.0,12.3224,12.3415,12.3128,12.332,603400.0
2019-02-26 11:55:00,12.88,12.88,12.85,12.86,246956.0,12.332,12.332,12.3032,12.3128,246956.0
2019-02-26 12:00:00,12.86,12.87,12.85,12.86,154732.0,12.3128,12.3224,12.3032,12.3128,154732.0
2019-02-26 12:05:00,12.85,12.86,12.83,12.83,285412.0,12.3032,12.3128,12.2841,12.2841,285412.0
2019-02-26 12:10:00,12.83,12.85,12.81,12.84,641956.0,12.2841,12.3032,12.2649,12.2937,641956.0
2019-02-26 12:15:00,12.84,12.87,12.84,12.86,352256.0,12.2937,12.3224,12.2937,12.3128,352256.0
2019-02-26 12:20:00,12.86,12.88,12.85,12.88,348644.0,12.3128,12.332,12.3032,12.332,348644.0
2019-02-26 12:25:00,12.88,12.88,12.84,12.84,392752.0,12.332,12.332,12.2937,12.2937,392752.0
2019-02-26 12:30:00,12.84,12.85,12.81,12.81,343412.0,12.2937,12.3032,12.2649,12.2649,343412.0
2019-02-26 12:35:00,12.81,12.81,12.78,12.81,614020.0,12.2649,12.2649,12.2362,12.2649,614020.0
2019-02-26 12:40:00,12.81,12.83,12.81,12.83,680240.0,12.2649,12.2841,12.2649,12.2841,680240.0
2019-02-26 12:45:00,12.83,12.83,12.79,12.83,383416.0,12.2841,12.2841,12.2458,12.2841,383416.0
2019-02-26 12:50:00,12.82,12.83,12.81,12.81,155048.0,12.2745,12.2841,12.2649,12.2649,155048.0
2019-02-26 12:55:00,12.81,12.81,12.79,12.8,295280.0,12.2649,12.2649,12.2458,12.2554,295280.0
2019-02-26 13:00:00,12.8,12.85,12.8,12.82,640288.0,12.2554,12.3032,12.2554,12.2745,640288.0
2019-02-26 13:05:00,12.83,12.83,12.8,12.81,473904.0,12.2841,12.2841,12.2554,12.2649,473904.0
2019-02-26 13:10:00,12.81,12.84,12.81,12.84,449144.0,12.2649,12.2937,12.2649,12.2937,449144.0
2019-02-26 13:15:00,12.84,12.88,12.84,12.87,528160.0,12.2937,12.332,12.2937,12.3224,528160.0
2019-02-26 13:20:00,12.86,12.87,12.85,12.86,246536.0,12.3128,12.3224,12.3032,12.3128,246536.0
2019-02-26 13:25:00,12.86,12.86,12.84,12.84,280344.0,12.3128,12.3128,12.2937,12.2937,280344.0
2019-02-26 13:30:00,12.84,12.85,12.81,12.82,259180.0,12.2937,12.3032,12.2649,12.2745,259180.0
2019-02-26 13:35:00,12.82,12.83,12.81,12.83,170296.0,12.2745,12.2841,12.2649,12.2841,170296.0
2019-02-26 13:40:00,12.83,12.85,12.83,12.85,502140.0,12.2841,12.3032,12.2841,12.3032,502140.0
2019-02-26 13:45:00,12.86,12.88,12.85,12.86,418796.0,12.3128,12.332,12.3032,12.3128,418796.0
2019-02-26 13:50:00,12.86,12.87,12.85,12.85,99216.0,12.3128,12.3224,12.3032,12.3032,99216.0
2019-02-26 13:55:00,12.86,12.86,12.84,12.85,169628.0,12.3128,12.3128,12.2937,12.3032,169628.0
2019-02-26 14:00:00,12.86,12.88,12.86,12.87,812672.0,12.3128,12.332,12.3128,12.3224,812672.0
2019-02-26 14:05:00,12.87,12.88,12.85,12.86,485940.0,12.3224,12.332,12.3032,12.3128,485940.0
2019-02-26 14:10:00,12.86,12.87,12.86,12.87,97528.0,12.3128,12.3224,12.3128,12.3224,97528.0
2019-02-26 14:15:00,12.87,12.87,12.86,12.87,89948.0,12.3224,12.3224,12.3128,12.3224,89948.0
2019-02-26 14:20:00,12.87,12.88,12.85,12.86,280820.0,12.3224,12.332,12.3032,12.3128,280820.0
2019-02-26 14:25:00,12.86,12.87,12.85,12.86,597468.0,12.3128,12.3224,12.3032,12.3128,597468.0
2019-02-26 14:30:00,12.86,12.9,12.86,12.9,495076.0,12.3128,12.3511,12.3128,12.3511,495076.0
2019-02-26 14:35:00,12.9,12.92,12.89,12.92,483404.0,12.3511,12.3703,12.3415,12.3703,483404.0
2019-02-26 14:40:00,12.92,12.94,12.91,12.91,826872.0,12.3703,12.3894,12.3607,12.3607,826872.0
2019-02-26 14:45:00,12.91,12.92,12.9,12.92,285492.0,12.3607,12.3703,12.3511,12.3703,285492.0
2019-02-26 14:50:00,12.92,12.94,12.92,12.94,342636.0,12.3703,12.3894,12.3703,12.3894,342636.0
2019-02-26 14:55:00,12.94,12.95,12.93,12.93,425260.0,12.3894,12.399,12.3798,12.3798,425260.0
2019-02-26 15:00:00,12.94,12.99,12.93,12.98,1074128.0,12.3894,12.4373,12.3798,12.4277,1074128.0
2019-02-26 15:05:00,12.97,12.98,12.96,12.97,402864.0,12.4181,12.4277,12.4086,12.4181,402864.0
2019-02-26 15:10:00,12.97,12.97,12.95,12.96,253196.0,12.4181,12.4181,12.399,12.4086,253196.0
2019-02-26 15:15:00,12.96,13.0,12.96,12.97,666064.0,12.4086,12.4469,12.4086,12.4181,666064.0
2019-02-26 15:20:00,12.97,12.99,12.97,12.97,382536.0,12.4181,12.4373,12.4181,12.4181,382536.0
2019-02-26 15:25:00,12.97,12.97,12.95,12.96,452512.0,12.4181,12.4181,12.399,12.4086,452512.0
2019-02-26 15:30:00,12.95,12.98,12.95,12.96,703736.0,12.399,12.4277,12.399,12.4086,703736.0
2019-02-26 15:35:00,12.96,12.96,12.93,12.94,601452.0,12.4086,12.4086,12.3798,12.3894,601452.0
2019-02-26 15:40:00,12.94,12.95,12.92,12.92,398936.0,12.3894,12.399,12.3703,12.3703,398936.0
2019-02-26 15:45:00,12.92,12.93,12.9,12.91,555840.0,12.3703,12.3798,12.3511,12.3607,555840.0
2019-02-26 15:50:00,12.91,12.92,12.88,12.89,728636.0,12.3607,12.3703,12.332,12.3415,728636.0
2019-02-26 15:55:00,12.9,12.92,12.87,12.88,1174720.0,12.3511,12.3703,12.3224,12.332,1174720.0
2019-02-27 09:30:00,12.71,12.81,12.7,12.77,2600212.0,12.1692,12.2649,12.1596,12.2266,2600212.0
2019-02-27 09:35:00,12.77,12.81,12.76,12.81,1499692.0,12.2266,12.2649,12.2171,12.2649,1499692.0
2019-02-27 09:40:00,12.81,12.84,12.79,12.8,994340.0,12.2649,12.2937,12.2458,12.2554,994340.0
2019-02-27 09:45:00,12.8,12.81,12.77,12.78,1363032.0,12.2554,12.2649,12.2266,12.2362,1363032.0
2019-02-27 09:50:00,12.78,12.78,12.72,12.73,1143024.0,12.2362,12.2362,12.1788,12.1883,1143024.0
2019-02-27 09:55:00,12.72,12.72,12.66,12.68,1614660.0,12.1788,12.1788,12.1213,12.1405,1614660.0
2019-02-27 10:00:00,12.68,12.71,12.61,12.63,1772464.0,12.1405,12.1692,12.0734,12.0926,1772464.0
2019-02-27 10:05:00,12.63,12.64,12.59,12.64,1448592.0,12.0926,12.1022,12.0543,12.1022,1448592.0
2019-02-27 10:10:00,12.64,12.64,12.49,12.54,3875652.0,12.1022,12.1022,11.9586,12.0064,3875652.0
2019-02-27 10:15:00,12.53,12.57,12.5,12.56,1468608.0,11.9969,12.0351,11.9681,12.0256,1468608.0
2019-02-27 10:20:00,12.55,12.56,12.49,12.52,1651816.0,12.016,12.0256,11.9586,11.9873,1651816.0
2019-02-27 10:25:00,12.52,12.53,12.45,12.51,3212544.0,11.9873,11.9969,11.9203,11.9777,3212544.0
2019-02-27 10:30:00,12.51,12.53,12.47,12.49,1044548.0,11.9777,11.9969,11.9394,11.9586,1044548.0
2019-02-27 10:35:00,12.49,12.55,12.47,12.54,1243772.0,11.9586,12.016,11.9394,12.0064,1243772.0
2019-02-27 10:40:00,12.54,12.6,12.53,12.59,1216232.0,12.0064,12.0639,11.9969,12.0543,1216232.0
2019-02-27 10:45:00,12.6,12.6,12.55,12.59,645016.0,12.0639,12.0639,12.016,12.0543,645016.0
2019-02-27 10:50:00,12.58,12.59,12.55,12.56,780556.0,12.0447,12.0543,12.016,12.0256,780556.0
2019-02-27 10:55:00,12.56,12.57,12.54,12.56,652120.0,12.0256,12.0351,12.0064,12.0256,652120.0
2019-02-27 11:00:00,12.56,12.6,12.54,12.56,628796.0,12.0256,12.0639,12.0064,12.0256,628796.0
2019-02-27 11:05:00,12.57,12.63,12.55,12.63,701884.0,12.0351,12.0926,12.016,12.0926,701884.0
2019-02-27 11:10:00,12.63,12.64,12.61,12.62,689180.0,12.0926,12.1022,12.0734,12.083,689180.0
2019-02-27 11:15:00,12.62,12.63,12.6,12.61,233240.0,12.083,12.0926,12.0639,12.0734,233240.0
2019-02-27 11:20:00,12.62,12.65,12.62,12.65,453532.0,12.083,12.1117,12.083,12.1117,453532.0
2019-02-27 11:25:00,12.65,12.69,12.65,12.67,726720.0,12.1117,12.15,12.1117,12.1309,726720.0
2019-02-27 11:30:00,12.67,12.68,12.66,12.67,391268.0,12.1309,12.1405,12.1213,12.1309,391268.0
2019-02-27 11:35:00,12.67,12.72,12.67,12.71,837844.0,12.1309,12.1788,12.1309,12.1692,837844.0
2019-02-27 11:40:00,12.71,12.74,12.71,12.72,654604.0,12.1692,12.1979,12.1692,12.1788,654604.0
2019-02-27 11:45:00,12.72,12.74,12.7,12.73,747080.0,12.1788,12.1979,12.1596,12.1883,747080.0
2019-02-27 11:50:00,12.73,12.76,12.72,12.74,757944.0,12.1883,12.2171,12.1788,12.1979,757944.0
2019-02-27 11:55:00,12.74,12.74,12.72,12.72,605924.0,12.1979,12.1979,12.1788,12.1788,605924.0
2019-02-27 12:00:00,12.72,12.75,12.72,12.74,500168.0,12.1788,12.2075,12.1788,12.1979,500168.0
2019-02-27 12:05:00,12.74,12.76,12.73,12.75,303508.0,12.1979,12.2171,12.1883,12.2075,303508.0
2019-02-27 12:10:00,12.75,12.77,12.74,12.77,552664.0,12.2075,12.2266,12.1979,12.2266,552664.0
2019-02-27 12:15:00,12.77,12.78,12.75,12.75,485016.0,12.2266,12.2362,12.2075,12.2075,485016.0
2019-02-27 12:20:00,12.76,12.76,12.74,12.76,384948.0,12.2171,12.2171,12.1979,12.2171,384948.0
2019-02-27 12:25:00,12.76,12.78,12.75,12.75,310264.0,12.2171,12.2362,12.2075,12.2075,310264.0
2019-02-27 12:30:00,12.76,12.78,12.75,12.77,213756.0,12.2171,12.2362,12.2075,12.2266,213756.0
2019-02-27 12:35:00,12.77,12.78,12.77,12.77,171888.0,12.2266,12.2362,12.2266,12.2266,171888.0
2019-02-27 12:40:00,12.77,12.79,12.76,12.76,348036.0,12.2266,12.2458,12.2171,12.2171,348036.0
2019-02-27 12:45:00,12.76,12.78,12.76,12.77,190900.0,12.2171,12.2362,12.2171,12.2266,190900.0
2019-02-27 12:50:00,12.77,12.78,12.74,12.74,278484.0,12.2266,12.2362,12.1979,12.1979,278484.0
2019-02-27 12:55:00,12.74,12.75,12.74,12.74,278688.0,12.1979,12.2075,12.1979,12.1979,278688.0
2019-02-27 13:00:00,12.74,12.76,12.74,12.75,158816.0,12.1979,12.2171,12.1979,12.2075,158816.0
2019-02-27 13:05:00,12.75,12.78,12.75,12.78,487604.0,12.2075,12.2362,12.2075,12.2362,487604.0
2019-02-27 13:10:00,12.78,12.8,12.77,12.8,216508.0,12.2362,12.2554,12.2266,12.2554,216508.0
2019-02-27 13:15:00,12.8,12.81,12.78,12.78,619088.0,12.2554,12.2649,12.2362,12.2362,619088.0
2019-02-27 13:20:00,12.78,12.84,12.78,12.84,1012388.0,12.2362,12.2937,12.2362,12.2937,1012388.0
2019-02-27 13:25:00,12.83,12.84,12.81,12.81,891828.0,12.2841,12.2937,12.2649,12.2649,891828.0
2019-02-27 13:30:00,12.81,12.82,12.8,12.8,400972.0,12.2649,12.2745,12.2554,12.2554,400972.0
2019-02-27 13:35:00,12.8,12.81,12.8,12.8,357452.0,12.2554,12.2649,12.2554,12.2554,357452.0
2019-02-27 13:40:00,12.8,12.81,12.78,12.79,366032.0,12.2554,12.2649,12.2362,12.2458,366032.0
2019-02-27 13:45:00,12.79,12.81,12.78,12.81,551820.0,12.2458,12.2649,12.2362,12.2649,551820.0
2019-02-27 13:50:00,12.81,12.82,12.8,12.82,552256.0,12.2649,12.2745,12.2554,12.2745,552256.0
2019-02-27 13:55:00,12.82,12.83,12.81,12.82,306460.0,12.2745,12.2841,12.2649,12.2745,306460.0
2019-02-27 14:00:00,12.82,12.83,12.8,12.83,236588.0,12.2745,12.2841,12.2554,12.2841,236588.0
2019-02-27 14:05:00,12.83,12.83,12.81,12.81,148260.0,12.2841,12.2841,12.2649,12.2649,148260.0
2019-02-27 14:10:00,12.81,12.86,12.81,12.84,572824.0,12.2649,12.3128,12.2649,12.2937,572824.0
2019-02-27 14:15:00,12.84,12.85,12.84,12.84,264044.0,12.2937,12.3032,12.2937,12.2937,264044.0
2019-02-27 14:20:00,12.84,12.85,12.83,12.83,238172.0,12.2937,12.3032,12.2841,12.2841,238172.0
2019-02-27 14:25:00,12.83,12.83,12.81,12.83,329416.0,12.2841,12.2841,12.2649,12.2841,329416.0
2019-02-27 14:30:00,12.83,12.88,12.83,12.87,637324.0,12.2841,12.332,12.2841,12.3224,637324.0
2019-02-27 14:35:00,12.87,12.87,12.86,12.86,259892.0,12.3224,12.3224,12.3128,12.3128,259892.0
2019-02-27 14:40:00,12.86,12.9,12.86,12.87,491256.0,12.3128,12.3511,12.3128,12.3224,491256.0
2019-02-27 14:45:00,12.87,12.87,12.85,12.87,149600.0,12.3224,12.3224,12.3032,12.3224,149600.0
2019-02-27 14:50:00,12.87,12.88,12.83,12.84,738412.0,12.3224,12.332,12.2841,12.2937,738412.0
2019-02-27 14:55:00,12.83,12.84,12.83,12.83,389760.0,12.2841,12.2937,12.2841,12.2841,389760.0
2019-02-27 15:00:00,12.83,12.85,12.82,12.82,281496.0,12.2841,12.3032,12.2745,12.2745,281496.0
2019-02-27 15:05:00,12.82,12.85,12.82,12.85,369396.0,12.2745,12.3032,12.2745,12.3032,369396.0
2019-02-27 15:10:00,12.85,12.87,12.84,12.86,428084.0,12.3032,12.3224,12.2937,12.3128,428084.0
2019-02-27 15:15:00,12.86,12.87,12.85,12.85,222572.0,12.3128,12.3224,12.3032,12.3032,222572.0
2019-02-27 15:20:00,12.85,12.85,12.83,12.84,265348.0,12.3032,12.3032,12.2841,12.2937,265348.0
2019-02-27 15:25:00,12.84,12.86,12.82,12.82,271164.0,12.2937,12.3128,12.2745,12.2745,271164.0
2019-02-27 15:30:00,12.81,12.83,12.81,12.83,478764.0,12.2649,12.2841,12.2649,12.2841,478764.0
2019-02-27 15:35:00,12.82,12.85,12.82,12.84,385320.0,12.2745,12.3032,12.2745,12.2937,385320.0
2019-02-27 15:40:00,12.83,12.83,12.79,12.81,450676.0,12.2841,12.2841,12.2458,12.2649,450676.0
2019-02-27 15:45:00,12.8,12.81,12.79,12.81,372448.0,12.2554,12.2649,12.2458,12.2649,372448.0
2019-02-27 15:50:00,12.81,12.82,12.77,12.8,503492.0,12.2649,12.2745,12.2266,12.2554,503492.0
2019-02-27 15:55:00,12.8,12.85,12.8,12.85,969860.0,12.2554,12.3032,12.2554,12.3032,969860.0
2019-02-28 09:30:00,12.73,12.79,12.7,12.76,2423008.0,12.1883,12.2458,12.1596,12.2171,2423008.0
2019-02-28 09:35:00,12.76,12.81,12.73,12.8,1355744.0,12.2171,12.2649,12.1883,12.2554,1355744.0
2019-02-28 09:40:00,12.8,12.83,12.77,12.81,1336916.0,12.2554,12.2841,12.2266,12.2649,1336916.0
2019-02-28 09:45:00,12.81,12.85,12.81,12.82,1235232.0,12.2649,12.3032,12.2649,12.2745,1235232.0
2019-02-28 09:50:00,12.83,12.85,12.81,12.83,752680.0,12.2841,12.3032,12.2649,12.2841,752680.0
2019-02-28 09:55:00,12.83,12.84,12.79,12.79,757416.0,12.2841,12.2937,12.2458,12.2458,757416.0
2019-02-28 10:00:00,12.79,12.79,12.71,12.74,1273488.0,12.2458,12.2458,12.1692,12.1979,1273488.0
2019-02-28 10:05:00,12.74,12.75,12.66,12.67,1246584.0,12.1979,12.2075,12.1213,12.1309,1246584.0
2019-02-28 10:10:00,12.67,12.74,12.65,12.72,1944024.0,12.1309,12.1979,12.1117,12.1788,1944024.0
2019-02-28 10:15:00,12.71,12.74,12.71,12.74,567024.0,12.1692,12.1979,12.1692,12.1979,567024.0
2019-02-28 10:20:00,12.73,12.74,12.7,12.7,401868.0,12.1883,12.1979,12.1596,12.1596,401868.0
2019-02-28 10:25:00,12.7,12.72,12.67,12.7,673068.0,12.1596,12.1788,12.1309,12.1596,673068.0
2019-02-28 10:30:00,12.7,12.74,12.7,12.73,359168.0,12.1596,12.1979,12.1596,12.1883,359168.0
2019-02-28 10:35:00,12.74,12.77,12.74,12.75,636860.0,12.1979,12.2266,12.1979,12.2075,636860.0
2019-02-28 10:40:00,12.76,12.78,12.73,12.74,939064.0,12.2171,12.2362,12.1883,12.1979,939064.0
2019-02-28 10:45:00,12.74,12.77,12.74,12.75,402812.0,12.1979,12.2266,12.1979,12.2075,402812.0
2019-02-28 10:50:00,12.76,12.76,12.68,12.72,743944.0,12.2171,12.2171,12.1405,12.1788,743944.0
2019-02-28 10:55:00,12.72,12.75,12.72,12.73,384880.0,12.1788,12.2075,12.1788,12.1883,384880.0
2019-02-28 11:00:00,12.73,12.75,12.72,12.73,341684.0,12.1883,12.2075,12.1788,12.1883,341684.0
2019-02-28 11:05:00,12.73,12.74,12.7,12.71,473376.0,12.1883,12.1979,12.1596,12.1692,473376.0
2019-02-28 11:10:00,12.71,12.73,12.69,12.72,447120.0,12.1692,12.1883,12.15,12.1788,447120.0
2019-02-28 11:15:00,12.72,12.77,12.72,12.77,534056.0,12.1788,12.2266,12.1788,12.2266,534056.0
2019-02-28 11:20:00,12.77,12.8,12.76,12.79,877980.0,12.2266,12.2554,12.2171,12.2458,877980.0
2019-02-28 11:25:00,12.79,12.8,12.78,12.78,320288.0,12.2458,12.2554,12.2362,12.2362,320288.0
2019-02-28 11:30:00,12.78,12.82,12.78,12.82,530016.0,12.2362,12.2745,12.2362,12.2745,530016.0
2019-02-28 11:35:00,12.81,12.83,12.81,12.83,468892.0,12.2649,12.2841,12.2649,12.2841,468892.0
2019-02-28 11:40:00,12.83,12.84,12.81,12.81,280500.0,12.2841,12.2937,12.2649,12.2649,280500.0
2019-02-28 11:45:00,12.81,12.84,12.81,12.83,315104.0,12.2649,12.2937,12.2649,12.2841,315104.0
2019-02-28 11:50:00,12.83,12.86,12.82,12.84,860336.0,12.2841,12.3128,12.2745,12.2937,860336.0
2019-02-28 11:55:00,12.84,12.86,12.83,12.83,249512.0,12.2937,12.3128,12.2841,12.2841,249512.0
2019-02-28 12:00:00,12.83,12.83,12.81,12.82,203100.0,12.2841,12.2841,12.2649,12.2745,203100.0
2019-02-28 12:05:00,12.82,12.83,12.81,12.82,180124.0,12.2745,12.2841,12.2649,12.2745,180124.0
2019-02-28 12:10:00,12.82,12.85,12.81,12.83,259608.0,12.2745,12.3032,12.2649,12.2841,259608.0
2019-02-28 12:15:00,12.83,12.87,12.83,12.86,384668.0,12.2841,12.3224,12.2841,12.3128,384668.0
2019-02-28 12:20:00,12.86,12.89,12.86,12.89,1230500.0,12.3128,12.3415,12.3128,12.3415,1230500.0
2019-02-28 12:25:00,12.89,12.9,12.88,12.88,347280.0,12.3415,12.3511,12.332,12.332,347280.0
2019-02-28 12:30:00,12.88,12.89,12.87,12.87,203456.0,12.332,12.3415,12.3224,12.3224,203456.0
2019-02-28 12:35:00,12.88,12.88,12.86,12.87,180848.0,12.332,12.332,12.3128,12.3224,180848.0
2019-02-28 12:40:00,12.87,12.88,12.87,12.88,435488.0,12.3224,12.332,12.3224,12.332,435488.0
2019-02-28 12:45:00,12.87,12.88,12.86,12.86,261604.0,12.3224,12.332,12.3128,12.3128,261604.0
2019-02-28 12:50:00,12.86,12.87,12.86,12.86,408740.0,12.3128,12.3224,12.3128,12.3128,408740.0
2019-02-28 12:55:00,12.87,12.88,12.86,12.88,279912.0,12.3224,12.332,12.3128,12.332,279912.0
2019-02-28 13:00:00,12.89,12.89,12.87,12.88,355656.0,12.3415,12.3415,12.3224,12.332,355656.0
2019-02-28 13:05:00,12.88,12.88,12.86,12.87,272232.0,12.332,12.332,12.3128,12.3224,272232.0
2019-02-28 13:10:00,12.87,12.87,12.86,12.86,201988.0,12.3224,12.3224,12.3128,12.3128,201988.0
2019-02-28 13:15:00,12.86,12.87,12.85,12.86,283056.0,12.3128,12.3224,12.3032,12.3128,283056.0
2019-02-28 13:20:00,12.86,12.86,12.84,12.84,209636.0,12.3128,12.3128,12.2937,12.2937,209636.0
2019-02-28 13:25:00,12.85,12.85,12.84,12.85,160424.0,12.3032,12.3032,12.2937,12.3032,160424.0
2019-02-28 13:30:00,12.85,12.86,12.85,12.86,203328.0,12.3032,12.3128,12.3032,12.3128,203328.0
2019-02-28 13:35:00,12.86,12.88,12.86,12.88,207260.0,12.3128,12.332,12.3128,12.332,207260.0
2019-02-28 13:40:00,12.88,12.88,12.86,12.86,301712.0,12.332,12.332,12.3128,12.3128,301712.0
2019-02-28 13:45:00,12.86,12.87,12.83,12.84,467544.0,12.3128,12.3224,12.2841,12.2937,467544.0
2019-02-28 13:50:00,12.84,12.85,12.83,12.84,170060.0,12.2937,12.3032,12.2841,12.2937,170060.0
2019-02-28 13:55:00,12.84,12.85,12.83,12.85,84016.0,12.2937,12.3032,12.2841,12.3032,84016.0
2019-02-28 14:00:00,12.85,12.86,12.82,12.84,352088.0,12.3032,12.3128,12.2745,12.2937,352088.0
2019-02-28 14:05:00,12.84,12.85,12.82,12.82,202600.0,12.2937,12.3032,12.2745,12.2745,202600.0
2019-02-28 14:10:00,12.82,12.83,12.81,12.82,415224.0,12.2745,12.2841,12.2649,12.2745,415224.0
2019-02-28 14:15:00,12.82,12.82,12.81,12.82,139504.0,12.2745,12.2745,12.2649,12.2745,139504.0
2019-02-28 14:20:00,12.82,12.84,12.81,12.83,253148.0,12.2745,12.2937,12.2649,12.2841,253148.0
2019-02-28 14:25:00,12.83,12.84,12.83,12.84,177760.0,12.2841,12.2937,12.2841,12.2937,177760.0
2019-02-28 14:30:00,12.84,12.84,12.78,12.79,709872.0,12.2937,12.2937,12.2362,12.2458,709872.0
2019-02-28 14:35:00,12.79,12.8,12.78,12.8,288100.0,12.2458,12.2554,12.2362,12.2554,288100.0
2019-02-28 14:40:00,12.8,12.8,12.79,12.8,155820.0,12.2554,12.2554,12.2458,12.2554,155820.0
2019-02-28 14:45:00,12.8,12.8,12.79,12.79,122368.0,12.2554,12.2554,12.2458,12.2458,122368.0
2019-02-28 14:50:00,12.79,12.8,12.78,12.79,359772.0,12.2458,12.2554,12.2362,12.2458,359772.0
2019-02-28 14:55:00,12.79,12.81,12.78,12.8,346636.0,12.2458,12.2649,12.2362,12.2554,346636.0
2019-02-28 15:00:00,12.8,12.8,12.78,12.79,518892.0,12.2554,12.2554,12.2362,12.2458,518892.0
2019-02-28 15:05:00,12.78,12.79,12.77,12.78,353536.0,12.2362,12.2458,12.2266,12.2362,353536.0
2019-02-28 15:10:00,12.78,12.8,12.78,12.78,268116.0,12.2362,12.2554,12.2362,12.2362,268116.0
2019-02-28 15:15:00,12.78,12.79,12.76,12.78,234208.0,12.2362,12.2458,12.2171,12.2362,234208.0
2019-02-28 15:20:00,12.79,12.8,12.76,12.77,466420.0,12.2458,12.2554,12.2171,12.2266,466420.0
2019-02-28 15:25:00,12.77,12.8,12.77,12.79,894528.0,12.2266,12.2554,12.2266,12.2458,894528.0
2019-02-28 15:30:00,12.79,12.82,12.79,12.81,886352.0,12.2458,12.2745,12.2458,12.2649,886352.0
2019-02-28 15:35:00,12.81,12.83,12.8,12.81,618548.0,12.2649,12.2841,12.2554,12.2649,618548.0
2019-02-28 15:40:00,12.81,12.81,12.77,12.78,617252.0,12.2649,12.2649,12.2266,12.2362,617252.0
2019-02-28 15:45:00,12.77,12.78,12.75,12.77,793400.0,12.2266,12.2362,12.2075,12.2266,793400.0
2019-02-28 15:50:00,12.77,12.79,12.74,12.74,1175964.0,12.2266,12.2458,12.1979,12.1979,1175964.0
2019-02-28 15:55:00,12.74,12.76,12.69,12.75,2507600.0,12.1979,12.2171,12.15,12.2075,2507600.0
2019-03-01 09:30:00,13.03,13.06,12.98,13.01,4599520.0,12.4756,12.5043,12.4277,12.4564,4599520.0
2019-03-01 09:35:00,13.01,13.02,12.97,13.01,2558152.0,12.4564,12.466,12.4181,12.4564,2558152.0
2019-03-01 09:40:00,13.01,13.03,12.99,13.02,1451192.0,12.4564,12.4756,12.4373,12.466,1451192.0
2019-03-01 09:45:00,13.02,13.04,12.99,12.99,1192492.0,12.466,12.4852,12.4373,12.4373,1192492.0
2019-03-01 09:50:00,12.99,13.03,12.99,13.01,746996.0,12.4373,12.4756,12.4373,12.4564,746996.0
2019-03-01 09:55:00,13.01,13.02,12.99,13.01,543912.0,12.4564,12.466,12.4373,12.4564,543912.0
2019-03-01 10:00:00,13.01,13.01,12.93,13.0,2058872.0,12.4564,12.4564,12.3798,12.4469,2058872.0
2019-03-01 10:05:00,13.0,13.01,12.97,12.99,1737440.0,12.4469,12.4564,12.4181,12.4373,1737440.0
2019-03-01 10:10:00,12.99,12.99,12.94,12.95,1374620.0,12.4373,12.4373,12.3894,12.399,1374620.0
2019-03-01 10:15:00,12.94,12.95,12.88,12.93,1636544.0,12.3894,12.399,12.332,12.3798,1636544.0
2019-03-01 10:20:00,12.93,12.93,12.85,12.86,1488868.0,12.3798,12.3798,12.3032,12.3128,1488868.0
2019-03-01 10:25:00,12.85,12.88,12.84,12.87,1568256.0,12.3032,12.332,12.2937,12.3224,1568256.0
2019-03-01 10:30:00,12.87,12.92,12.85,12.9,1412256.0,12.3224,12.3703,12.3032,12.3511,1412256.0
2019-03-01 10:35:00,12.9,12.93,12.89,12.92,1475076.0,12.3511,12.3798,12.3415,12.3703,1475076.0
2019-03-01 10:40:00,12.92,12.94,12.91,12.93,762980.0,12.3703,12.3894,12.3607,12.3798,762980.0
2019-03-01 10:45:00,12.93,12.93,12.9,12.91,494456.0,12.3798,12.3798,12.3511,12.3607,494456.0
2019-03-01 10:50:00,12.91,12.93,12.88,12.93,688660.0,12.3607,12.3798,12.332,12.3798,688660.0
2019-03-01 10:55:00,12.93,12.94,12.91,12.92,494588.0,12.3798,12.3894,12.3607,12.3703,494588.0
2019-03-01 11:00:00,12.93,12.93,12.88,12.9,646868.0,12.3798,12.3798,12.332,12.3511,646868.0
2019-03-01 11:05:00,12.89,12.9,12.87,12.88,568768.0,12.3415,12.3511,12.3224,12.332,568768.0
2019-03-01 11:10:00,12.88,12.88,12.84,12.87,961372.0,12.332,12.332,12.2937,12.3224,961372.0
2019-03-01 11:15:00,12.87,12.89,12.85,12.88,528908.0,12.3224,12.3415,12.3032,12.332,528908.0
2019-03-01 11:20:00,12.88,12.88,12.83,12.85,726832.0,12.332,12.332,12.2841,12.3032,726832.0
2019-03-01 11:25:00,12.85,12.86,12.81,12.85,887288.0,12.3032,12.3128,12.2649,12.3032,887288.0
2019-03-01 11:30:00,12.85,12.86,12.81,12.83,788580.0,12.3032,12.3128,12.2649,12.2841,788580.0
2019-03-01 11:35:00,12.83,12.86,12.82,12.86,888836.0,12.2841,12.3128,12.2745,12.3128,888836.0
2019-03-01 11:40:00,12.86,12.86,12.82,12.83,759152.0,12.3128,12.3128,12.2745,12.2841,759152.0
2019-03-01 11:45:00,12.84,12.85,12.8,12.8,1079528.0,12.2937,12.3032,12.2554,12.2554,1079528.0
2019-03-01 11:50:00,12.8,12.81,12.76,12.77,1693712.0,12.2554,12.2649,12.2171,12.2266,1693712.0
2019-03-01 11:55:00,12.77,12.81,12.76,12.81,871892.0,12.2266,12.2649,12.2171,12.2649,871892.0
2019-03-01 12:00:00,12.81,12.83,12.8,12.82,831792.0,12.2649,12.2841,12.2554,12.2745,831792.0
2019-03-01 12:05:00,12.82,12.85,12.82,12.84,669836.0,12.2745,12.3032,12.2745,12.2937,669836.0
2019-03-01 12:10:00,12.85,12.87,12.84,12.87,798172.0,12.3032,12.3224,12.2937,12.3224,798172.0
2019-03-01 12:15:00,12.87,12.88,12.86,12.87,344468.0,12.3224,12.332,12.3128,12.3224,344468.0
2019-03-01 12:20:00,12.87,12.88,12.86,12.88,664188.0,12.3224,12.332,12.3128,12.332,664188.0
2019-03-01 12:25:00,12.88,12.9,12.88,12.89,642112.0,12.332,12.3511,12.332,12.3415,642112.0
2019-03-01 12:30:00,12.9,12.91,12.89,12.9,517448.0,12.3511,12.3607,12.3415,12.3511,517448.0
2019-03-01 12:35:00,12.9,12.91,12.88,12.9,512144.0,12.3511,12.3607,12.332,12.3511,512144.0
2019-03-01 12:40:00,12.9,12.92,12.89,12.91,668500.0,12.3511,12.3703,12.3415,12.3607,668500.0
2019-03-01 12:45:00,12.91,12.92,12.9,12.92,490348.0,12.3607,12.3703,12.3511,12.3703,490348.0
2019-03-01 12:50:00,12.92,12.93,12.9,12.93,552156.0,12.3703,12.3798,12.3511,12.3798,552156.0
2019-03-01 12:55:00,12.93,12.93,12.92,12.92,245636.0,12.3798,12.3798,12.3703,12.3703,245636.0
2019-03-01 13:00:00,12.92,12.93,12.9,12.92,365956.0,12.3703,12.3798,12.3511,12.3703,365956.0
2019-03-01 13:05:00,12.92,12.94,12.91,12.93,768452.0,12.3703,12.3894,12.3607,12.3798,768452.0
2019-03-01 13:10:00,12.93,12.95,12.92,12.95,582600.0,12.3798,12.399,12.3703,12.399,582600.0
2019-03-01 13:15:00,12.95,12.95,12.92,12.93,564832.0,12.399,12.399,12.3703,12.3798,564832.0
2019-03-01 13:20:00,12.93,12.93,12.91,12.92,409968.0,12.3798,12.3798,12.3607,12.3703,409968.0
2019-03-01 13:25:00,12.92,12.94,12.92,12.93,208184.0,12.3703,12.3894,12.3703,12.3798,208184.0
2019-03-01 13:30:00,12.93,12.96,12.93,12.96,411332.0,12.3798,12.4086,12.3798,12.4086,411332.0
2019-03-01 13:35:00,12.96,12.97,12.95,12.96,523488.0,12.4086,12.4181,12.399,12.4086,523488.0
2019-03-01 13:40:00,12.96,12.97,12.95,12.96,385220.0,12.4086,12.4181,12.399,12.4086,385220.0
2019-03-01 13:45:00,12.96,12.97,12.95,12.97,396356.0,12.4086,12.4181,12.399,12.4181,396356.0
2019-03-01 13:50:00,12.97,12.97,12.96,12.96,94620.0,12.4181,12.4181,12.4086,12.4086,94620.0
2019-03-01 13:55:00,12.97,12.97,12.96,12.96,160804.0,12.4181,12.4181,12.4086,12.4086,160804.0
2019-03-01 14:00:00,12.97,12.98,12.95,12.95,523372.0,12.4181,12.4277,12.399,12.399,523372.0
2019-03-01 14:05:00,12.95,12.97,12.95,12.97,372024.0,12.399,12.4181,12.399,12.4181,372024.0
2019-03-01 14:10:00,12.97,12.99,12.97,12.99,428136.0,12.4181,12.4373,12.4181,12.4373,428136.0
2019-03-01 14:15:00,12.99,13.0,12.97,12.99,673544.0,12.4373,12.4469,12.4181,12.4373,673544.0
2019-03-01 14:20:00,12.99,13.04,12.99,13.04,1530188.0,12.4373,12.4852,12.4373,12.4852,1530188.0
2019-03-01 14:25:00,13.04,13.06,13.04,13.06,1451564.0,12.4852,12.5043,12.4852,12.5043,1451564.0
2019-03-01 14:30:00,13.06,13.07,13.05,13.05,1271528.0,12.5043,12.5139,12.4947,12.4947,1271528.0
2019-03-01 14:35:00,13.05,13.07,13.05,13.05,810144.0,12.4947,12.5139,12.4947,12.4947,810144.0
2019-03-01 14:40:00,13.05,13.06,13.05,13.06,455780.0,12.4947,12.5043,12.4947,12.5043,455780.0
2019-03-01 14:45:00,13.06,13.06,13.01,13.02,803592.0,12.5043,12.5043,12.4564,12.466,803592.0
2019-03-01 14:50:00,13.02,13.03,13.02,13.03,350588.0,12.466,12.4756,12.466,12.4756,350588.0
2019-03-01 14:55:00,13.03,13.03,13.02,13.03,328572.0,12.4756,12.4756,12.466,12.4756,328572.0
2019-03-01 15:00:00,13.03,13.04,13.0,13.01,730568.0,12.4756,12.4852,12.4469,12.4564,730568.0
2019-03-01 15:05:00,13.01,13.03,13.0,13.02,374824.0,12.4564,12.4756,12.4469,12.466,374824.0
2019-03-01 15:10:00,13.02,13.03,12.99,13.0,451700.0,12.466,12.4756,12.4373,12.4469,451700.0
2019-03-01 15:15:00,13.01,13.01,13.0,13.0,178736.0,12.4564,12.4564,12.4469,12.4469,178736.0
2019-03-01 15:20:00,13.0,13.01,12.99,12.99,199488.0,12.4469,12.4564,12.4373,12.4373,199488.0
2019-03-01 15:25:00,12.99,13.01,12.98,13.01,422828.0,12.4373,12.4564,12.4277,12.4564,422828.0
2019-03-01 15:30:00,13.01,13.02,13.0,13.01,1309516.0,12.4564,12.466,12.4469,12.4564,1309516.0
2019-03-01 15:35:00,13.01,13.04,13.0,13.03,821812.0,12.4564,12.4852,12.4469,12.4756,821812.0
2019-03-01 15:40:00,13.03,13.06,13.03,13.06,990004.0,12.4756,12.5043,12.4756,12.5043,990004.0
2019-03-01 15:45:00,13.06,13.07,13.03,13.04,858868.0,12.5043,12.5139,12.4756,12.4852,858868.0
2019-03-01 15:50:00,13.03,13.04,13.01,13.02,793712.0,12.4756,12.4852,12.4564,12.466,793712.0
2019-03-01 15:55:00,13.02,13.04,13.01,13.03,1813720.0,12.466,12.4852,12.4564,12.4756,1813720.0
2019-03-04 09:30:00,13.24,13.3,13.24,13.28,2916604.0,12.6766,12.7341,12.6766,12.7149,2916604.0
2019-03-04 09:35:00,13.28,13.31,13.27,13.31,1877828.0,12.7149,12.7437,12.7054,12.7437,1877828.0
2019-03-04 09:40:00,13.31,13.33,13.29,13.33,1467392.0,12.7437,12.7628,12.7245,12.7628,1467392.0
2019-03-04 09:45:00,13.33,13.33,13.27,13.28,1159144.0,12.7628,12.7628,12.7054,12.7149,1159144.0
2019-03-04 09:50:00,13.28,13.29,13.24,13.27,1451252.0,12.7149,12.7245,12.6766,12.7054,1451252.0
2019-03-04 09:55:00,13.27,13.32,13.26,13.31,711596.0,12.7054,12.7532,12.6958,12.7437,711596.0
2019-03-04 10:00:00,13.31,13.33,13.3,13.3,937040.0,12.7437,12.7628,12.7341,12.7341,937040.0
2019-03-04 10:05:00,13.3,13.31,13.24,13.25,1216416.0,12.7341,12.7437,12.6766,12.6862,1216416.0
2019-03-04 10:10:00,13.24,13.25,13.18,13.22,1615008.0,12.6766,12.6862,12.6192,12.6575,1615008.0
2019-03-04 10:15:00,13.22,13.24,13.21,13.24,838616.0,12.6575,12.6766,12.6479,12.6766,838616.0
2019-03-04 10:20:00,13.24,13.26,13.23,13.26,804308.0,12.6766,12.6958,12.6671,12.6958,804308.0
2019-03-04 10:25:00,13.25,13.28,13.24,13.27,585076.0,12.6862,12.7149,12.6766,12.7054,585076.0
2019-03-04 10:30:00,13.28,13.29,13.24,13.25,830440.0,12.7149,12.7245,12.6766,12.6862,830440.0
2019-03-04 10:35:00,13.24,13.25,13.2,13.22,821944.0,12.6766,12.6862,12.6383,12.6575,821944.0
2019-03-04 10:40:00,13.21,13.23,13.19,13.22,876900.0,12.6479,12.6671,12.6288,12.6575,876900.0
2019-03-04 10:45:00,13.22,13.26,13.21,13.23,950216.0,12.6575,12.6958,12.6479,12.6671,950216.0
2019-03-04 10:50:00,13.23,13.23,13.17,13.17,1450808.0,12.6671,12.6671,12.6096,12.6096,1450808.0
2019-03-04 10:55:00,13.17,13.18,13.13,13.13,1185604.0,12.6096,12.6192,12.5713,12.5713,1185604.0
2019-03-04 11:00:00,13.13,13.15,13.11,13.11,1188088.0,12.5713,12.5905,12.5522,12.5522,1188088.0
2019-03-04 11:05:00,13.11,13.12,13.02,13.03,2329744.0,12.5522,12.5617,12.466,12.4756,2329744.0
2019-03-04 11:10:00,13.02,13.07,13.01,13.05,1745336.0,12.466,12.5139,12.4564,12.4947,1745336.0
2019-03-04 11:15:00,13.05,13.06,13.0,13.06,2234796.0,12.4947,12.5043,12.4469,12.5043,2234796.0
2019-03-04 11:20:00,13.06,13.07,12.96,12.97,2690572.0,12.5043,12.5139,12.4086,12.4181,2690572.0
2019-03-04 11:25:00,12.97,12.99,12.95,12.95,1961396.0,12.4181,12.4373,12.399,12.399,1961396.0
2019-03-04 11:30:00,12.96,12.97,12.91,12.94,2201200.0,12.4086,12.4181,12.3607,12.3894,2201200.0
2019-03-04 11:35:00,12.93,12.95,12.9,12.92,1310056.0,12.3798,12.399,12.3511,12.3703,1310056.0
2019-03-04 11:40:00,12.92,12.92,12.78,12.78,2801920.0,12.3703,12.3703,12.2362,12.2362,2801920.0
2019-03-04 11:45:00,12.79,12.81,12.74,12.76,3271472.0,12.2458,12.2649,12.1979,12.2171,3271472.0
2019-03-04 11:50:00,12.76,12.79,12.73,12.76,2977368.0,12.2171,12.2458,12.1883,12.2171,2977368.0
2019-03-04 11:55:00,12.75,12.76,12.66,12.71,3430280.0,12.2075,12.2171,12.1213,12.1692,3430280.0
2019-03-04 12:00:00,12.71,12.78,12.68,12.77,2605136.0,12.1692,12.2362,12.1405,12.2266,2605136.0
2019-03-04 12:05:00,12.77,12.8,12.73,12.79,2274452.0,12.2266,12.2554,12.1883,12.2458,2274452.0
2019-03-04 12:10:00,12.79,12.79,12.71,12.72,1726416.0,12.2458,12.2458,12.1692,12.1788,1726416.0
2019-03-04 12:15:00,12.72,12.74,12.59,12.61,2861960.0,12.1788,12.1979,12.0543,12.0734,2861960.0
2019-03-04 12:20:00,12.61,12.67,12.61,12.62,2109576.0,12.0734,12.1309,12.0734,12.083,2109576.0
2019-03-04 12:25:00,12.62,12.7,12.59,12.69,2356060.0,12.083,12.1596,12.0543,12.15,2356060.0
2019-03-04 12:30:00,12.69,12.75,12.68,12.73,2050504.0,12.15,12.2075,12.1405,12.1883,2050504.0
2019-03-04 12:35:00,12.74,12.74,12.69,12.72,878692.0,12.1979,12.1979,12.15,12.1788,878692.0
2019-03-04 12:40:00,12.72,12.72,12.65,12.66,1541700.0,12.1788,12.1788,12.1117,12.1213,1541700.0
2019-03-04 12:45:00,12.66,12.67,12.62,12.67,1356724.0,12.1213,12.1309,12.083,12.1309,1356724.0
2019-03-04 12:50:00,12.67,12.74,12.66,12.72,823028.0,12.1309,12.1979,12.1213,12.1788,823028.0
2019-03-04 12:55:00,12.72,12.72,12.66,12.72,905220.0,12.1788,12.1788,12.1213,12.1788,905220.0
2019-03-04 13:00:00,12.72,12.72,12.65,12.66,1493744.0,12.1788,12.1788,12.1117,12.1213,1493744.0
2019-03-04 13:05:00,12.65,12.68,12.63,12.64,1620256.0,12.1117,12.1405,12.0926,12.1022,1620256.0
2019-03-04 13:10:00,12.64,12.71,12.63,12.69,990308.0,12.1022,12.1692,12.0926,12.15,990308.0
2019-03-04 13:15:00,12.69,12.75,12.68,12.74,996772.0,12.15,12.2075,12.1405,12.1979,996772.0
2019-03-04 13:20:00,12.74,12.81,12.74,12.8,1243332.0,12.1979,12.2649,12.1979,12.2554,1243332.0
2019-03-04 13:25:00,12.8,12.83,12.77,12.82,990624.0,12.2554,12.2841,12.2266,12.2745,990624.0
2019-03-04 13:30:00,12.82,12.84,12.8,12.8,989252.0,12.2745,12.2937,12.2554,12.2554,989252.0
2019-03-04 13:35:00,12.8,12.82,12.79,12.8,1067224.0,12.2554,12.2745,12.2458,12.2554,1067224.0
2019-03-04 13:40:00,12.8,12.85,12.79,12.85,747048.0,12.2554,12.3032,12.2458,12.3032,747048.0
2019-03-04 13:45:00,12.85,12.86,12.82,12.85,767396.0,12.3032,12.3128,12.2745,12.3032,767396.0
2019-03-04 13:50:00,12.85,12.9,12.84,12.89,1021156.0,12.3032,12.3511,12.2937,12.3415,1021156.0
2019-03-04 13:55:00,12.89,12.9,12.87,12.89,725896.0,12.3415,12.3511,12.3224,12.3415,725896.0
2019-03-04 14:00:00,12.89,12.91,12.84,12.85,1216484.0,12.3415,12.3607,12.2937,12.3032,1216484.0
2019-03-04 14:05:00,12.85,12.88,12.84,12.84,402212.0,12.3032,12.332,12.2937,12.2937,402212.0
2019-03-04 14:10:00,12.84,12.86,12.82,12.85,739720.0,12.2937,12.3128,12.2745,12.3032,739720.0
2019-03-04 14:15:00,12.85,12.89,12.83,12.88,565804.0,12.3032,12.3415,12.2841,12.332,565804.0
2019-03-04 14:20:00,12.88,12.9,12.86,12.9,750292.0,12.332,12.3511,12.3128,12.3511,750292.0
2019-03-04 14:25:00,12.9,12.92,12.88,12.92,594364.0,12.3511,12.3703,12.332,12.3703,594364.0
2019-03-04 14:30:00,12.92,12.93,12.88,12.89,638012.0,12.3703,12.3798,12.332,12.3415,638012.0
2019-03-04 14:35:00,12.89,12.92,12.88,12.9,598400.0,12.3415,12.3703,12.332,12.3511,598400.0
2019-03-04 14:40:00,12.9,12.93,12.9,12.93,559008.0,12.3511,12.3798,12.3511,12.3798,559008.0
2019-03-04 14:45:00,12.92,12.93,12.89,12.89,550340.0,12.3703,12.3798,12.3415,12.3415,550340.0
2019-03-04 14:50:00,12.9,12.95,12.9,12.94,681992.0,12.3511,12.399,12.3511,12.3894,681992.0
2019-03-04 14:55:00,12.94,12.94,12.9,12.9,466772.0,12.3894,12.3894,12.3511,12.3511,466772.0
2019-03-04 15:00:00,12.9,12.92,12.87,12.88,1018492.0,12.3511,12.3703,12.3224,12.332,1018492.0
2019-03-04 15:05:00,12.88,12.9,12.88,12.88,632880.0,12.332,12.3511,12.332,12.332,632880.0
2019-03-04 15:10:00,12.88,12.91,12.88,12.89,555132.0,12.332,12.3607,12.332,12.3415,555132.0
2019-03-04 15:15:00,12.89,12.92,12.87,12.91,582764.0,12.3415,12.3703,12.3224,12.3607,582764.0
2019-03-04 15:20:00,12.91,12.93,12.89,12.9,670840.0,12.3607,12.3798,12.3415,12.3511,670840.0
2019-03-04 15:25:00,12.9,12.94,12.9,12.9,445528.0,12.3511,12.3894,12.3511,12.3511,445528.0
2019-03-04 15:30:00,12.9,12.94,12.89,12.93,744320.0,12.3511,12.3894,12.3415,12.3798,744320.0
2019-03-04 15:35:00,12.93,12.97,12.92,12.94,839808.0,12.3798,12.4181,12.3703,12.3894,839808.0
2019-03-04 15:40:00,12.94,12.98,12.93,12.98,1061628.0,12.3894,12.4277,12.3798,12.4277,1061628.0
2019-03-04 15:45:00,12.98,12.99,12.96,12.96,716180.0,12.4277,12.4373,12.4086,12.4086,716180.0
2019-03-04 15:50:00,12.96,13.01,12.95,13.0,1514968.0,12.4086,12.4564,12.399,12.4469,1514968.0
2019-03-04 15:55:00,13.0,13.03,12.97,13.03,1482664.0,12.4469,12.4756,12.4181,12.4756,1482664.0
2019-03-05 09:30:00,13.05,13.06,12.97,12.98,1651832.0,12.4947,12.5043,12.4181,12.4277,1651832.0
2019-03-05 09:35:00,12.98,13.06,12.97,13.01,1543680.0,12.4277,12.5043,12.4181,12.4564,1543680.0
2019-03-05 09:40:00,13.01,13.04,12.99,13.0,1030000.0,12.4564,12.4852,12.4373,12.4469,1030000.0
2019-03-05 09:45:00,12.99,13.0,12.9,12.9,1447520.0,12.4373,12.4469,12.3511,12.3511,1447520.0
2019-03-05 09:50:00,12.9,12.94,12.86,12.88,1534060.0,12.3511,12.3894,12.3128,12.332,1534060.0
2019-03-05 09:55:00,12.89,12.94,12.89,12.93,994348.0,12.3415,12.3894,12.3415,12.3798,994348.0
2019-03-05 10:00:00,12.93,13.03,12.93,13.01,1867152.0,12.3798,12.4756,12.3798,12.4564,1867152.0
2019-03-05 10:05:00,13.01,13.06,12.99,13.0,1295544.0,12.4564,12.5043,12.4373,12.4469,1295544.0
2019-03-05 10:10:00,12.99,13.02,12.96,12.99,757420.0,12.4373,12.466,12.4086,12.4373,757420.0
2019-03-05 10:15:00,12.99,13.01,12.92,12.94,828956.0,12.4373,12.4564,12.3703,12.3894,828956.0
2019-03-05 10:20:00,12.94,13.0,12.92,12.99,865680.0,12.3894,12.4469,12.3703,12.4373,865680.0
2019-03-05 10:25:00,12.99,13.0,12.93,12.96,821212.0,12.4373,12.4469,12.3798,12.4086,821212.0
2019-03-05 10:30:00,12.96,13.05,12.96,13.03,922000.0,12.4086,12.4947,12.4086,12.4756,922000.0
2019-03-05 10:35:00,13.03,13.04,13.01,13.03,361632.0,12.4756,12.4852,12.4564,12.4756,361632.0
2019-03-05 10:40:00,13.03,13.06,13.03,13.04,817144.0,12.4756,12.5043,12.4756,12.4852,817144.0
2019-03-05 10:45:00,13.04,13.04,12.99,13.01,787232.0,12.4852,12.4852,12.4373,12.4564,787232.0
2019-03-05 10:50:00,13.01,13.09,13.01,13.05,1140336.0,12.4564,12.533,12.4564,12.4947,1140336.0
2019-03-05 10:55:00,13.05,13.05,13.01,13.03,387892.0,12.4947,12.4947,12.4564,12.4756,387892.0
2019-03-05 11:00:00,13.03,13.06,13.0,13.03,772008.0,12.4756,12.5043,12.4469,12.4756,772008.0
2019-03-05 11:05:00,13.04,13.08,13.02,13.07,594336.0,12.4852,12.5234,12.466,12.5139,594336.0
2019-03-05 11:10:00,13.07,13.1,13.06,13.06,1262872.0,12.5139,12.5426,12.5043,12.5043,1262872.0
2019-03-05 11:15:00,13.06,13.09,13.06,13.07,802388.0,12.5043,12.533,12.5043,12.5139,802388.0
2019-03-05 11:20:00,13.07,13.09,13.06,13.08,346588.0,12.5139,12.533,12.5043,12.5234,346588.0
2019-03-05 11:25:00,13.08,13.09,13.06,13.07,937524.0,12.5234,12.533,12.5043,12.5139,937524.0
2019-03-05 11:30:00,13.07,13.1,13.06,13.08,314172.0,12.5139,12.5426,12.5043,12.5234,314172.0
2019-03-05 11:35:00,13.08,13.15,13.08,13.13,1155048.0,12.5234,12.5905,12.5234,12.5713,1155048.0
2019-03-05 11:40:00,13.14,13.14,13.13,13.13,583124.0,12.5809,12.5809,12.5713,12.5713,583124.0
2019-03-05 11:45:00,13.13,13.13,13.09,13.09,696072.0,12.5713,12.5713,12.533,12.533,696072.0
2019-03-05 11:50:00,13.09,13.11,13.04,13.06,1097944.0,12.533,12.5522,12.4852,12.5043,1097944.0
2019-03-05 11:55:00,13.05,13.09,13.04,13.09,431948.0,12.4947,12.533,12.4852,12.533,431948.0
2019-03-05 12:00:00,13.08,13.1,13.08,13.09,398988.0,12.5234,12.5426,12.5234,12.533,398988.0
2019-03-05 12:05:00,13.09,13.1,13.08,13.08,339284.0,12.533,12.5426,12.5234,12.5234,339284.0
2019-03-05 12:10:00,13.08,13.11,13.08,13.09,392176.0,12.5234,12.5522,12.5234,12.533,392176.0
2019-03-05 12:15:00,13.09,13.09,13.05,13.05,385008.0,12.533,12.533,12.4947,12.4947,385008.0
2019-03-05 12:20:00,13.05,13.07,13.04,13.07,202524.0,12.4947,12.5139,12.4852,12.5139,202524.0
2019-03-05 12:25:00,13.06,13.07,13.06,13.06,279956.0,12.5043,12.5139,12.5043,12.5043,279956.0
2019-03-05 12:30:00,13.06,13.08,13.05,13.05,318000.0,12.5043,12.5234,12.4947,12.4947,318000.0
2019-03-05 12:35:00,13.05,13.06,13.03,13.05,256912.0,12.4947,12.5043,12.4756,12.4947,256912.0
2019-03-05 12:40:00,13.05,13.06,13.05,13.06,238512.0,12.4947,12.5043,12.4947,12.5043,238512.0
2019-03-05 12:45:00,13.06,13.06,13.04,13.06,268252.0,12.5043,12.5043,12.4852,12.5043,268252.0
2019-03-05 12:50:00,13.06,13.07,13.05,13.06,226640.0,12.5043,12.5139,12.4947,12.5043,226640.0
2019-03-05 12:55:00,13.06,13.08,13.06,13.07,234768.0,12.5043,12.5234,12.5043,12.5139,234768.0
2019-03-05 13:00:00,13.07,13.1,13.05,13.09,297368.0,12.5139,12.5426,12.4947,12.533,297368.0
2019-03-05 13:05:00,13.09,13.1,13.09,13.09,297192.0,12.533,12.5426,12.533,12.533,297192.0
2019-03-05 13:10:00,13.09,13.12,13.09,13.11,558484.0,12.533,12.5617,12.533,12.5522,558484.0
2019-03-05 13:15:00,13.11,13.11,13.09,13.09,219300.0,12.5522,12.5522,12.533,12.533,219300.0
2019-03-05 13:20:00,13.09,13.1,13.08,13.08,297300.0,12.533,12.5426,12.5234,12.5234,297300.0
2019-03-05 13:25:00,13.08,13.09,13.04,13.04,356120.0,12.5234,12.533,12.4852,12.4852,356120.0
2019-03-05 13:30:00,13.04,13.05,13.04,13.05,374884.0,12.4852,12.4947,12.4852,12.4947,374884.0
2019-03-05 13:35:00,13.05,13.07,13.05,13.06,308552.0,12.4947,12.5139,12.4947,12.5043,308552.0
2019-03-05 13:40:00,13.06,13.06,13.03,13.04,397400.0,12.5043,12.5043,12.4756,12.4852,397400.0
2019-03-05 13:45:00,13.04,13.06,13.03,13.05,217012.0,12.4852,12.5043,12.4756,12.4947,217012.0
2019-03-05 13:50:00,13.05,13.07,13.05,13.07,221720.0,12.4947,12.5139,12.4947,12.5139,221720.0
2019-03-05 13:55:00,13.07,13.08,13.06,13.06,130044.0,12.5139,12.5234,12.5043,12.5043,130044.0
2019-03-05 14:00:00,13.06,13.09,13.06,13.08,247304.0,12.5043,12.533,12.5043,12.5234,247304.0
2019-03-05 14:05:00,13.08,13.1,13.08,13.09,240652.0,12.5234,12.5426,12.5234,12.533,240652.0
2019-03-05 14:10:00,13.08,13.1,13.08,13.08,207124.0,12.5234,12.5426,12.5234,12.5234,207124.0
2019-03-05 14:15:00,13.08,13.09,13.07,13.09,273484.0,12.5234,12.533,12.5139,12.533,273484.0
2019-03-05 14:20:00,13.09,13.11,13.09,13.1,263956.0,12.533,12.5522,12.533,12.5426,263956.0
2019-03-05 14:25:00,13.1,13.11,13.09,13.11,188084.0,12.5426,12.5522,12.533,12.5522,188084.0
2019-03-05 14:30:00,13.11,13.12,13.09,13.09,541060.0,12.5522,12.5617,12.533,12.533,541060.0
2019-03-05 14:35:00,13.1,13.1,13.08,13.1,319016.0,12.5426,12.5426,12.5234,12.5426,319016.0
2019-03-05 14:40:00,13.1,13.13,13.09,13.12,898312.0,12.5426,12.5713,12.533,12.5617,898312.0
2019-03-05 14:45:00,13.12,13.13,13.11,13.13,472244.0,12.5617,12.5713,12.5522,12.5713,472244.0
2019-03-05 14:50:00,13.13,13.15,13.12,13.14,525952.0,12.5713,12.5905,12.5617,12.5809,525952.0
2019-03-05 14:55:00,13.15,13.15,13.13,13.15,719892.0,12.5905,12.5905,12.5713,12.5905,719892.0
2019-03-05 15:00:00,13.15,13.16,13.12,13.13,462084.0,12.5905,12.6,12.5617,12.5713,462084.0
2019-03-05 15:05:00,13.12,13.13,13.1,13.11,283416.0,12.5617,12.5713,12.5426,12.5522,283416.0
2019-03-05 15:10:00,13.11,13.14,13.1,13.11,424892.0,12.5522,12.5809,12.5426,12.5522,424892.0
2019-03-05 15:15:00,13.11,13.13,13.1,13.12,442880.0,12.5522,12.5713,12.5426,12.5617,442880.0
2019-03-05 15:20:00,13.12,13.13,13.11,13.13,333756.0,12.5617,12.5713,12.5522,12.5713,333756.0
2019-03-05 15:25:00,13.13,13.14,13.11,13.12,220436.0,12.5713,12.5809,12.5522,12.5617,220436.0
2019-03-05 15:30:00,13.12,13.13,13.11,13.12,222316.0,12.5617,12.5713,12.5522,12.5617,222316.0
2019-03-05 15:35:00,13.12,13.14,13.11,13.13,473320.0,12.5617,12.5809,12.5522,12.5713,473320.0
2019-03-05 15:40:00,13.13,13.15,13.13,13.15,620916.0,12.5713,12.5905,12.5713,12.5905,620916.0
2019-03-05 15:45:00,13.15,13.17,13.15,13.17,651744.0,12.5905,12.6096,12.5905,12.6096,651744.0
2019-03-05 15:50:00,13.17,13.17,13.13,13.14,1187116.0,12.6096,12.6096,12.5713,12.5809,1187116.0
2019-03-05 15:55:00,13.14,13.14,13.05,13.05,1464428.0,12.5809,12.5809,12.4947,12.4947,1464428.0
2019-03-06 09:30:00,13.08,13.1,13.03,13.05,1560376.0,12.5234,12.5426,12.4756,12.4947,1560376.0
2019-03-06 09:35:00,13.05,13.07,13.01,13.05,1234812.0,12.4947,12.5139,12.4564,12.4947,1234812.0
2019-03-06 09:40:00,13.05,13.06,13.02,13.06,1227448.0,12.4947,12.5043,12.466,12.5043,1227448.0
2019-03-06 09:45:00,13.06,13.08,12.98,12.99,2023604.0,12.5043,12.5234,12.4277,12.4373,2023604.0
2019-03-06 09:50:00,13.0,13.01,12.96,12.98,852560.0,12.4469,12.4564,12.4086,12.4277,852560.0
2019-03-06 09:55:00,12.98,13.03,12.97,13.03,654252.0,12.4277,12.4756,12.4181,12.4756,654252.0
2019-03-06 10:00:00,13.03,13.04,13.0,13.0,1131384.0,12.4756,12.4852,12.4469,12.4469,1131384.0
2019-03-06 10:05:00,13.0,13.06,12.99,13.05,989096.0,12.4469,12.5043,12.4373,12.4947,989096.0
2019-03-06 10:10:00,13.05,13.05,13.01,13.04,1090608.0,12.4947,12.4947,12.4564,12.4852,1090608.0
2019-03-06 10:15:00,13.04,13.06,12.97,12.98,1097668.0,12.4852,12.5043,12.4181,12.4277,1097668.0
2019-03-06 10:20:00,12.98,12.99,12.91,12.92,1617996.0,12.4277,12.4373,12.3607,12.3703,1617996.0
2019-03-06 10:25:00,12.92,12.95,12.9,12.92,882288.0,12.3703,12.399,12.3511,12.3703,882288.0
2019-03-06 10:30:00,12.91,12.93,12.83,12.84,1382244.0,12.3607,12.3798,12.2841,12.2937,1382244.0
2019-03-06 10:35:00,12.83,12.88,12.82,12.87,1198420.0,12.2841,12.332,12.2745,12.3224,1198420.0
2019-03-06 10:40:00,12.87,12.88,12.85,12.87,1216932.0,12.3224,12.332,12.3032,12.3224,1216932.0
2019-03-06 10:45:00,12.87,12.89,12.85,12.87,725092.0,12.3224,12.3415,12.3032,12.3224,725092.0
2019-03-06 10:50:00,12.87,12.9,12.86,12.89,861880.0,12.3224,12.3511,12.3128,12.3415,861880.0
2019-03-06 10:55:00,12.89,12.94,12.89,12.92,1198084.0,12.3415,12.3894,12.3415,12.3703,1198084.0
2019-03-06 11:00:00,12.92,12.95,12.9,12.94,506184.0,12.3703,12.399,12.3511,12.3894,506184.0
2019-03-06 11:05:00,12.94,12.98,12.94,12.97,984728.0,12.3894,12.4277,12.3894,12.4181,984728.0
2019-03-06 11:10:00,12.97,12.97,12.95,12.96,387104.0,12.4181,12.4181,12.399,12.4086,387104.0
2019-03-06 11:15:00,12.96,12.98,12.93,12.94,590528.0,12.4086,12.4277,12.3798,12.3894,590528.0
2019-03-06 11:20:00,12.93,12.94,12.88,12.88,796792.0,12.3798,12.3894,12.332,12.332,796792.0
2019-03-06 11:25:00,12.88,12.89,12.86,12.88,670096.0,12.332,12.3415,12.3128,12.332,670096.0
2019-03-06 11:30:00,12.88,12.9,12.84,12.87,1032592.0,12.332,12.3511,12.2937,12.3224,1032592.0
2019-03-06 11:35:00,12.87,12.88,12.84,12.84,498672.0,12.3224,12.332,12.2937,12.2937,498672.0
2019-03-06 11:40:00,12.84,12.85,12.8,12.81,837824.0,12.2937,12.3032,12.2554,12.2649,837824.0
2019-03-06 11:45:00,12.8,12.87,12.8,12.82,671092.0,12.2554,12.3224,12.2554,12.2745,671092.0
2019-03-06 11:50:00,12.82,12.82,12.79,12.82,927468.0,12.2745,12.2745,12.2458,12.2745,927468.0
2019-03-06 11:55:00,12.82,12.87,12.81,12.85,649792.0,12.2745,12.3224,12.2649,12.3032,649792.0
2019-03-06 12:00:00,12.85,12.88,12.84,12.87,569376.0,12.3032,12.332,12.2937,12.3224,569376.0
2019-03-06 12:05:00,12.87,12.92,12.87,12.9,895108.0,12.3224,12.3703,12.3224,12.3511,895108.0
2019-03-06 12:10:00,12.9,12.91,12.88,12.89,329400.0,12.3511,12.3607,12.332,12.3415,329400.0
2019-03-06 12:15:00,12.89,12.91,12.84,12.85,1134676.0,12.3415,12.3607,12.2937,12.3032,1134676.0
2019-03-06 12:20:00,12.84,12.87,12.82,12.82,730344.0,12.2937,12.3224,12.2745,12.2745,730344.0
2019-03-06 12:25:00,12.82,12.84,12.81,12.83,462240.0,12.2745,12.2937,12.2649,12.2841,462240.0
2019-03-06 12:30:00,12.84,12.88,12.83,12.87,523004.0,12.2937,12.332,12.2841,12.3224,523004.0
2019-03-06 12:35:00,12.88,12.9,12.86,12.86,779328.0,12.332,12.3511,12.3128,12.3128,779328.0
2019-03-06 12:40:00,12.86,12.88,12.85,12.85,407756.0,12.3128,12.332,12.3032,12.3032,407756.0
2019-03-06 12:45:00,12.85,12.86,12.81,12.84,555112.0,12.3032,12.3128,12.2649,12.2937,555112.0
2019-03-06 12:50:00,12.84,12.87,12.8,12.81,668128.0,12.2937,12.3224,12.2554,12.2649,668128.0
2019-03-06 12:55:00,12.81,12.82,12.8,12.81,501900.0,12.2649,12.2745,12.2554,12.2649,501900.0
2019-03-06 13:00:00,12.81,12.82,12.8,12.8,489912.0,12.2649,12.2745,12.2554,12.2554,489912.0
2019-03-06 13:05:00,12.8,12.8,12.77,12.79,1145928.0,12.2554,12.2554,12.2266,12.2458,1145928.0
2019-03-06 13:10:00,12.79,12.81,12.79,12.8,550924.0,12.2458,12.2649,12.2458,12.2554,550924.0
2019-03-06 13:15:00,12.8,12.84,12.78,12.83,731724.0,12.2554,12.2937,12.2362,12.2841,731724.0
2019-03-06 13:20:00,12.83,12.83,12.78,12.78,365052.0,12.2841,12.2841,12.2362,12.2362,365052.0
2019-03-06 13:25:00,12.78,12.8,12.77,12.79,618016.0,12.2362,12.2554,12.2266,12.2458,618016.0
2019-03-06 13:30:00,12.79,12.83,12.79,12.83,581700.0,12.2458,12.2841,12.2458,12.2841,581700.0
2019-03-06 13:35:00,12.83,12.88,12.81,12.88,1203604.0,12.2841,12.332,12.2649,12.332,1203604.0
2019-03-06 13:40:00,12.88,12.88,12.85,12.85,638404.0,12.332,12.332,12.3032,12.3032,638404.0
2019-03-06 13:45:00,12.85,12.86,12.82,12.83,431368.0,12.3032,12.3128,12.2745,12.2841,431368.0
2019-03-06 13:50:00,12.83,12.85,12.82,12.85,236912.0,12.2841,12.3032,12.2745,12.3032,236912.0
2019-03-06 13:55:00,12.85,12.88,12.85,12.88,460148.0,12.3032,12.332,12.3032,12.332,460148.0
2019-03-06 14:00:00,12.88,12.9,12.86,12.9,508780.0,12.332,12.3511,12.3128,12.3511,508780.0
2019-03-06 14:05:00,12.9,12.9,12.87,12.88,396816.0,12.3511,12.3511,12.3224,12.332,396816.0
2019-03-06 14:10:00,12.88,12.92,12.88,12.9,402900.0,12.332,12.3703,12.332,12.3511,402900.0
2019-03-06 14:15:00,12.9,12.9,12.87,12.88,549048.0,12.3511,12.3511,12.3224,12.332,549048.0
2019-03-06 14:20:00,12.88,12.91,12.87,12.91,617448.0,12.332,12.3607,12.3224,12.3607,617448.0
2019-03-06 14:25:00,12.9,12.9,12.87,12.88,472856.0,12.3511,12.3511,12.3224,12.332,472856.0
2019-03-06 14:30:00,12.88,12.9,12.83,12.84,630916.0,12.332,12.3511,12.2841,12.2937,630916.0
2019-03-06 14:35:00,12.84,12.87,12.84,12.85,397480.0,12.2937,12.3224,12.2937,12.3032,397480.0
2019-03-06 14:40:00,12.85,12.86,12.83,12.84,728312.0,12.3032,12.3128,12.2841,12.2937,728312.0
2019-03-06 14:45:00,12.84,12.86,12.83,12.86,317224.0,12.2937,12.3128,12.2841,12.3128,317224.0
2019-03-06 14:50:00,12.86,12.87,12.83,12.87,566076.0,12.3128,12.3224,12.2841,12.3224,566076.0
2019-03-06 14:55:00,12.86,12.89,12.85,12.86,665748.0,12.3128,12.3415,12.3032,12.3128,665748.0
2019-03-06 15:00:00,12.86,12.9,12.85,12.86,406500.0,12.3128,12.3511,12.3032,12.3128,406500.0
2019-03-06 15:05:00,12.86,12.86,12.83,12.84,399480.0,12.3128,12.3128,12.2841,12.2937,399480.0
2019-03-06 15:10:00,12.84,12.85,12.8,12.81,442932.0,12.2937,12.3032,12.2554,12.2649,442932.0
2019-03-06 15:15:00,12.81,12.82,12.78,12.81,479124.0,12.2649,12.2745,12.2362,12.2649,479124.0
2019-03-06 15:20:00,12.81,12.82,12.79,12.81,476700.0,12.2649,12.2745,12.2458,12.2649,476700.0
2019-03-06 15:25:00,12.8,12.81,12.77,12.8,652072.0,12.2554,12.2649,12.2266,12.2554,652072.0
2019-03-06 15:30:00,12.8,12.85,12.79,12.85,856056.0,12.2554,12.3032,12.2458,12.3032,856056.0
2019-03-06 15:35:00,12.85,12.85,12.83,12.84,473132.0,12.3032,12.3032,12.2841,12.2937,473132.0
2019-03-06 15:40:00,12.84,12.87,12.83,12.87,606444.0,12.2937,12.3224,12.2841,12.3224,606444.0
2019-03-06 15:45:00,12.86,12.86,12.81,12.83,615860.0,12.3128,12.3128,12.2649,12.2841,615860.0
2019-03-06 15:50:00,12.84,12.87,12.83,12.83,818088.0,12.2937,12.3224,12.2841,12.2841,818088.0
2019-03-06 15:55:00,12.83,12.85,12.81,12.82,1946000.0,12.2841,12.3032,12.2649,12.2745,1946000.0
2019-03-07 09:30:00,12.72,12.74,12.67,12.68,1960692.0,12.1788,12.1979,12.1309,12.1405,1960692.0
2019-03-07 09:35:00,12.68,12.68,12.58,12.61,2281380.0,12.1405,12.1405,12.0447,12.0734,2281380.0
2019-03-07 09:40:00,12.6,12.62,12.55,12.56,2360184.0,12.0639,12.083,12.016,12.0256,2360184.0
2019-03-07 09:45:00,12.56,12.56,12.49,12.5,2932620.0,12.0256,12.0256,11.9586,11.9681,2932620.0
2019-03-07 09:50:00,12.5,12.52,12.39,12.44,4527316.0,11.9681,11.9873,11.8628,11.9107,4527316.0
2019-03-07 09:55:00,12.44,12.47,12.42,12.46,1861304.0,11.9107,11.9394,11.8915,11.9298,1861304.0
2019-03-07 10:00:00,12.46,12.47,12.38,12.45,2077968.0,11.9298,11.9394,11.8532,11.9203,2077968.0
2019-03-07 10:05:00,12.44,12.48,12.41,12.44,1643932.0,11.9107,11.949,11.882,11.9107,1643932.0
2019-03-07 10:10:00,12.44,12.45,12.39,12.4,1187416.0,11.9107,11.9203,11.8628,11.8724,1187416.0
2019-03-07 10:15:00,12.4,12.42,12.32,12.35,2548560.0,11.8724,11.8915,11.7958,11.8245,2548560.0
2019-03-07 10:20:00,12.34,12.39,12.32,12.38,1138136.0,11.8149,11.8628,11.7958,11.8532,1138136.0
2019-03-07 10:25:00,12.38,12.43,12.38,12.42,1341476.0,11.8532,11.9011,11.8532,11.8915,1341476.0
2019-03-07 10:30:00,12.42,12.45,12.39,12.43,1142220.0,11.8915,11.9203,11.8628,11.9011,1142220.0
2019-03-07 10:35:00,12.43,12.44,12.38,12.4,1181644.0,11.9011,11.9107,11.8532,11.8724,1181644.0
2019-03-07 10:40:00,12.4,12.4,12.33,12.34,1558400.0,11.8724,11.8724,11.8054,11.8149,1558400.0
2019-03-07 10:45:00,12.34,12.44,12.34,12.44,958732.0,11.8149,11.9107,11.8149,11.9107,958732.0
2019-03-07 10:50:00,12.44,12.46,12.42,12.45,1095760.0,11.9107,11.9298,11.8915,11.9203,1095760.0
2019-03-07 10:55:00,12.46,12.48,12.45,12.45,1606700.0,11.9298,11.949,11.9203,11.9203,1606700.0
2019-03-07 11:00:00,12.45,12.46,12.41,12.42,1544952.0,11.9203,11.9298,11.882,11.8915,1544952.0
2019-03-07 11:05:00,12.42,12.45,12.4,12.45,547932.0,11.8915,11.9203,11.8724,11.9203,547932.0
2019-03-07 11:10:00,12.45,12.48,12.44,12.48,674140.0,11.9203,11.949,11.9107,11.949,674140.0
2019-03-07 11:15:00,12.48,12.5,12.42,12.44,1307600.0,11.949,11.9681,11.8915,11.9107,1307600.0
2019-03-07 11:20:00,12.44,12.46,12.43,12.45,476780.0,11.9107,11.9298,11.9011,11.9203,476780.0
2019-03-07 11:25:00,12.45,12.49,12.45,12.48,1163440.0,11.9203,11.9586,11.9203,11.949,1163440.0
2019-03-07 11:30:00,12.49,12.57,12.49,12.55,2291872.0,11.9586,12.0351,11.9586,12.016,2291872.0
2019-03-07 11:35:00,12.55,12.57,12.54,12.55,747704.0,12.016,12.0351,12.0064,12.016,747704.0
2019-03-07 11:40:00,12.56,12.59,12.55,12.57,566700.0,12.0256,12.0543,12.016,12.0351,566700.0
2019-03-07 11:45:00,12.57,12.58,12.55,12.55,667432.0,12.0351,12.0447,12.016,12.016,667432.0
2019-03-07 11:50:00,12.55,12.57,12.53,12.54,639648.0,12.016,12.0351,11.9969,12.0064,639648.0
2019-03-07 11:55:00,12.54,12.56,12.52,12.54,369296.0,12.0064,12.0256,11.9873,12.0064,369296.0
2019-03-07 12:00:00,12.54,12.55,12.51,12.55,639236.0,12.0064,12.016,11.9777,12.016,639236.0
2019-03-07 12:05:00,12.55,12.58,12.53,12.56,566088.0,12.016,12.0447,11.9969,12.0256,566088.0
2019-03-07 12:10:00,12.56,12.57,12.53,12.55,401180.0,12.0256,12.0351,11.9969,12.016,401180.0
2019-03-07 12:15:00,12.55,12.56,12.51,12.53,303528.0,12.016,12.0256,11.9777,11.9969,303528.0
2019-03-07 12:20:00,12.53,12.55,12.5,12.53,890396.0,11.9969,12.016,11.9681,11.9969,890396.0
2019-03-07 12:25:00,12.53,12.57,12.51,12.55,627528.0,11.9969,12.0351,11.9777,12.016,627528.0
2019-03-07 12:30:00,12.54,12.57,12.46,12.56,1695560.0,12.0064,12.0351,11.9298,12.0256,1695560.0
2019-03-07 12:35:00,12.55,12.55,12.52,12.54,249264.0,12.016,12.016,11.9873,12.0064,249264.0
2019-03-07 12:40:00,12.54,12.56,12.54,12.56,247480.0,12.0064,12.0256,12.0064,12.0256,247480.0
2019-03-07 12:45:00,12.56,12.59,12.55,12.58,585064.0,12.0256,12.0543,12.016,12.0447,585064.0
2019-03-07 12:50:00,12.58,12.62,12.56,12.61,951804.0,12.0447,12.083,12.0256,12.0734,951804.0
2019-03-07 12:55:00,12.61,12.62,12.6,12.61,787052.0,12.0734,12.083,12.0639,12.0734,787052.0
2019-03-07 13:00:00,12.6,12.62,12.59,12.6,443392.0,12.0639,12.083,12.0543,12.0639,443392.0
2019-03-07 13:05:00,12.6,12.61,12.56,12.58,391708.0,12.0639,12.0734,12.0256,12.0447,391708.0
2019-03-07 13:10:00,12.58,12.6,12.58,12.58,296864.0,12.0447,12.0639,12.0447,12.0447,296864.0
2019-03-07 13:15:00,12.59,12.59,12.55,12.56,344336.0,12.0543,12.0543,12.016,12.0256,344336.0
2019-03-07 13:20:00,12.56,12.57,12.53,12.53,383408.0,12.0256,12.0351,11.9969,11.9969,383408.0
2019-03-07 13:25:00,12.53,12.54,12.51,12.53,802840.0,11.9969,12.0064,11.9777,11.9969,802840.0
2019-03-07 13:30:00,12.53,12.53,12.46,12.46,736620.0,11.9969,11.9969,11.9298,11.9298,736620.0
2019-03-07 13:35:00,12.46,12.48,12.45,12.47,397604.0,11.9298,11.949,11.9203,11.9394,397604.0
2019-03-07 13:40:00,12.47,12.5,12.47,12.49,418260.0,11.9394,11.9681,11.9394,11.9586,418260.0
2019-03-07 13:45:00,12.49,12.51,12.47,12.5,415136.0,11.9586,11.9777,11.9394,11.9681,415136.0
2019-03-07 13:50:00,12.51,12.52,12.45,12.46,857752.0,11.9777,11.9873,11.9203,11.9298,857752.0
2019-03-07 13:55:00,12.46,12.46,12.44,12.45,550936.0,11.9298,11.9298,11.9107,11.9203,550936.0
2019-03-07 14:00:00,12.45,12.47,12.42,12.45,385468.0,11.9203,11.9394,11.8915,11.9203,385468.0
2019-03-07 14:05:00,12.45,12.45,12.4,12.42,813784.0,11.9203,11.9203,11.8724,11.8915,813784.0
2019-03-07 14:10:00,12.42,12.43,12.37,12.37,585128.0,11.8915,11.9011,11.8437,11.8437,585128.0
2019-03-07 14:15:00,12.37,12.38,12.35,12.38,351500.0,11.8437,11.8532,11.8245,11.8532,351500.0
2019-03-07 14:20:00,12.37,12.4,12.37,12.37,787104.0,11.8437,11.8724,11.8437,11.8437,787104.0
2019-03-07 14:25:00,12.37,12.39,12.37,12.38,339004.0,11.8437,11.8628,11.8437,11.8532,339004.0
2019-03-07 14:30:00,12.38,12.4,12.33,12.34,775164.0,11.8532,11.8724,11.8054,11.8149,775164.0
2019-03-07 14:35:00,12.34,12.36,12.29,12.3,1088308.0,11.8149,11.8341,11.7671,11.7766,1088308.0
2019-03-07 14:40:00,12.3,12.32,12.27,12.31,790508.0,11.7766,11.7958,11.7479,11.7862,790508.0
2019-03-07 14:45:00,12.31,12.31,12.24,12.26,1447856.0,11.7862,11.7862,11.7192,11.7383,1447856.0
2019-03-07 14:50:00,12.26,12.27,12.22,12.26,1375644.0,11.7383,11.7479,11.7,11.7383,1375644.0
2019-03-07 14:55:00,12.26,12.28,12.22,12.25,1031152.0,11.7383,11.7575,11.7,11.7288,1031152.0
2019-03-07 15:00:00,12.26,12.26,12.21,12.23,1057788.0,11.7383,11.7383,11.6905,11.7096,1057788.0
2019-03-07 15:05:00,12.23,12.27,12.23,12.27,616540.0,11.7096,11.7479,11.7096,11.7479,616540.0
2019-03-07 15:10:00,12.27,12.28,12.25,12.25,821288.0,11.7479,11.7575,11.7288,11.7288,821288.0
2019-03-07 15:15:00,12.26,12.3,12.25,12.3,741780.0,11.7383,11.7766,11.7288,11.7766,741780.0
2019-03-07 15:20:00,12.29,12.31,12.28,12.3,941668.0,11.7671,11.7862,11.7575,11.7766,941668.0
2019-03-07 15:25:00,12.3,12.33,12.24,12.24,1125564.0,11.7766,11.8054,11.7192,11.7192,1125564.0
2019-03-07 15:30:00,12.24,12.3,12.24,12.27,640288.0,11.7192,11.7766,11.7192,11.7479,640288.0
2019-03-07 15:35:00,12.27,12.35,12.26,12.34,952852.0,11.7479,11.8245,11.7383,11.8149,952852.0
2019-03-07 15:40:00,12.34,12.34,12.28,12.31,1299468.0,11.8149,11.8149,11.7575,11.7862,1299468.0
2019-03-07 15:45:00,12.3,12.33,12.28,12.29,873364.0,11.7766,11.8054,11.7575,11.7671,873364.0
2019-03-07 15:50:00,12.29,12.3,12.25,12.27,1414156.0,11.7671,11.7766,11.7288,11.7479,1414156.0
2019-03-07 15:55:00,12.27,12.37,12.27,12.35,1988868.0,11.7479,11.8437,11.7479,11.8245,1988868.0
2019-03-08 09:30:00,11.94,12.0,11.89,11.92,5894108.0,11.432,11.4894,11.3841,11.4128,5894108.0
2019-03-08 09:35:00,11.92,11.99,11.9,11.98,2869932.0,11.4128,11.4798,11.3937,11.4703,2869932.0
2019-03-08 09:40:00,11.98,11.98,11.92,11.95,2507588.0,11.4703,11.4703,11.4128,11.4415,2507588.0
2019-03-08 09:45:00,11.95,12.06,11.94,12.04,3062680.0,11.4415,11.5468,11.432,11.5277,3062680.0
2019-03-08 09:50:00,12.05,12.07,12.01,12.04,1206540.0,11.5373,11.5564,11.499,11.5277,1206540.0
2019-03-08 09:55:00,12.04,12.06,12.0,12.0,1120192.0,11.5277,11.5468,11.4894,11.4894,1120192.0
2019-03-08 10:00:00,12.0,12.0,11.92,11.96,2074540.0,11.4894,11.4894,11.4128,11.4511,2074540.0
2019-03-08 10:05:00,11.96,11.97,11.89,11.95,1686924.0,11.4511,11.4607,11.3841,11.4415,1686924.0
2019-03-08 10:10:00,11.95,12.02,11.95,11.99,2261700.0,11.4415,11.5086,11.4415,11.4798,2261700.0
2019-03-08 10:15:00,11.99,12.01,11.96,11.99,776712.0,11.4798,11.499,11.4511,11.4798,776712.0
2019-03-08 10:20:00,11.98,12.05,11.97,12.01,1559916.0,11.4703,11.5373,11.4607,11.499,1559916.0
2019-03-08 10:25:00,12.01,12.07,12.0,12.06,1112568.0,11.499,11.5564,11.4894,11.5468,1112568.0
2019-03-08 10:30:00,12.05,12.09,12.01,12.01,1641008.0,11.5373,11.5756,11.499,11.499,1641008.0
2019-03-08 10:35:00,12.01,12.07,12.01,12.02,932964.0,11.499,11.5564,11.499,11.5086,932964.0
2019-03-08 10:40:00,12.02,12.13,11.99,12.13,2824284.0,11.5086,11.6139,11.4798,11.6139,2824284.0
2019-03-08 10:45:00,12.13,12.18,12.13,12.16,2121564.0,11.6139,11.6617,11.6139,11.6426,2121564.0
2019-03-08 10:50:00,12.16,12.16,12.1,12.11,1796040.0,11.6426,11.6426,11.5851,11.5947,1796040.0
2019-03-08 10:55:00,12.11,12.13,12.08,12.09,671612.0,11.5947,11.6139,11.566,11.5756,671612.0
2019-03-08 11:00:00,12.08,12.12,12.07,12.09,1686972.0,11.566,11.6043,11.5564,11.5756,1686972.0
2019-03-08 11:05:00,12.09,12.13,12.07,12.1,609376.0,11.5756,11.6139,11.5564,11.5851,609376.0
2019-03-08 11:10:00,12.1,12.15,12.07,12.14,879204.0,11.5851,11.633,11.5564,11.6234,879204.0
2019-03-08 11:15:00,12.14,12.18,12.14,12.14,1618304.0,11.6234,11.6617,11.6234,11.6234,1618304.0
2019-03-08 11:20:00,12.14,12.16,12.12,12.15,1408492.0,11.6234,11.6426,11.6043,11.633,1408492.0
2019-03-08 11:25:00,12.15,12.21,12.15,12.17,1285904.0,11.633,11.6905,11.633,11.6522,1285904.0
2019-03-08 11:30:00,12.17,12.21,12.15,12.15,816156.0,11.6522,11.6905,11.633,11.633,816156.0
2019-03-08 11:35:00,12.15,12.15,12.12,12.13,981948.0,11.633,11.633,11.6043,11.6139,981948.0
2019-03-08 11:40:00,12.13,12.15,12.11,12.13,1009120.0,11.6139,11.633,11.5947,11.6139,1009120.0
2019-03-08 11:45:00,12.13,12.19,12.13,12.15,964528.0,11.6139,11.6713,11.6139,11.633,964528.0
2019-03-08 11:50:00,12.15,12.16,12.11,12.15,772484.0,11.633,11.6426,11.5947,11.633,772484.0
2019-03-08 11:55:00,12.14,12.15,12.09,12.09,552576.0,11.6234,11.633,11.5756,11.5756,552576.0
2019-03-08 12:00:00,12.09,12.11,12.08,12.08,538756.0,11.5756,11.5947,11.566,11.566,538756.0
2019-03-08 12:05:00,12.08,12.08,12.03,12.04,1014012.0,11.566,11.566,11.5181,11.5277,1014012.0
2019-03-08 12:10:00,12.04,12.06,12.02,12.06,367300.0,11.5277,11.5468,11.5086,11.5468,367300.0
2019-03-08 12:15:00,12.06,12.07,12.03,12.03,1078704.0,11.5468,11.5564,11.5181,11.5181,1078704.0
2019-03-08 12:20:00,12.03,12.06,12.01,12.01,575464.0,11.5181,11.5468,11.499,11.499,575464.0
2019-03-08 12:25:00,12.01,12.06,12.01,12.05,653228.0,11.499,11.5468,11.499,11.5373,653228.0
2019-03-08 12:30:00,12.05,12.06,12.04,12.04,775420.0,11.5373,11.5468,11.5277,11.5277,775420.0
2019-03-08 12:35:00,12.05,12.06,12.03,12.03,522048.0,11.5373,11.5468,11.5181,11.5181,522048.0
2019-03-08 12:40:00,12.03,12.06,12.03,12.04,404848.0,11.5181,11.5468,11.5181,11.5277,404848.0
2019-03-08 12:45:00,12.04,12.06,12.01,12.02,401676.0,11.5277,11.5468,11.499,11.5086,401676.0
2019-03-08 12:50:00,12.02,12.02,11.98,11.99,820252.0,11.5086,11.5086,11.4703,11.4798,820252.0
2019-03-08 12:55:00,11.99,11.99,11.97,11.99,345616.0,11.4798,11.4798,11.4607,11.4798,345616.0
2019-03-08 13:00:00,11.99,12.01,11.99,12.0,455960.0,11.4798,11.499,11.4798,11.4894,455960.0
2019-03-08 13:05:00,12.0,12.01,11.97,11.97,346124.0,11.4894,11.499,11.4607,11.4607,346124.0
2019-03-08 13:10:00,11.97,12.03,11.97,12.02,561716.0,11.4607,11.5181,11.4607,11.5086,561716.0
2019-03-08 13:15:00,12.02,12.02,11.99,12.01,377420.0,11.5086,11.5086,11.4798,11.499,377420.0
2019-03-08 13:20:00,12.01,12.01,11.98,12.01,542952.0,11.499,11.499,11.4703,11.499,542952.0
2019-03-08 13:25:00,12.01,12.03,12.0,12.03,548800.0,11.499,11.5181,11.4894,11.5181,548800.0
2019-03-08 13:30:00,12.03,12.03,11.99,12.01,736244.0,11.5181,11.5181,11.4798,11.499,736244.0
2019-03-08 13:35:00,12.01,12.06,12.0,12.05,822816.0,11.499,11.5468,11.4894,11.5373,822816.0
2019-03-08 13:40:00,12.05,12.08,12.05,12.06,514304.0,11.5373,11.566,11.5373,11.5468,514304.0
2019-03-08 13:45:00,12.06,12.1,12.06,12.09,390432.0,11.5468,11.5851,11.5468,11.5756,390432.0
2019-03-08 13:50:00,12.09,12.1,12.06,12.07,518560.0,11.5756,11.5851,11.5468,11.5564,518560.0
2019-03-08 13:55:00,12.06,12.07,12.05,12.06,341860.0,11.5468,11.5564,11.5373,11.5468,341860.0
2019-03-08 14:00:00,12.06,12.06,12.03,12.03,462600.0,11.5468,11.5468,11.5181,11.5181,462600.0
2019-03-08 14:05:00,12.03,12.06,12.03,12.06,206956.0,11.5181,11.5468,11.5181,11.5468,206956.0
2019-03-08 14:10:00,12.06,12.09,12.04,12.06,665264.0,11.5468,11.5756,11.5277,11.5468,665264.0
2019-03-08 14:15:00,12.06,12.09,12.06,12.09,326724.0,11.5468,11.5756,11.5468,11.5756,326724.0
2019-03-08 14:20:00,12.08,12.11,12.08,12.11,432856.0,11.566,11.5947,11.566,11.5947,432856.0
2019-03-08 14:25:00,12.11,12.12,12.1,12.1,333736.0,11.5947,11.6043,11.5851,11.5851,333736.0
2019-03-08 14:30:00,12.11,12.14,12.11,12.12,377496.0,11.5947,11.6234,11.5947,11.6043,377496.0
2019-03-08 14:35:00,12.12,12.14,12.12,12.13,257896.0,11.6043,11.6234,11.6043,11.6139,257896.0
2019-03-08 14:40:00,12.13,12.17,12.13,12.17,582800.0,11.6139,11.6522,11.6139,11.6522,582800.0
2019-03-08 14:45:00,12.17,12.2,12.16,12.18,1421536.0,11.6522,11.6809,11.6426,11.6617,1421536.0
2019-03-08 14:50:00,12.18,12.25,12.18,12.23,1427204.0,11.6617,11.7288,11.6617,11.7096,1427204.0
2019-03-08 14:55:00,12.23,12.24,12.19,12.2,964340.0,11.7096,11.7192,11.6713,11.6809,964340.0
2019-03-08 15:00:00,12.2,12.21,12.18,12.19,674784.0,11.6809,11.6905,11.6617,11.6713,674784.0
2019-03-08 15:05:00,12.19,12.24,12.18,12.21,817936.0,11.6713,11.7192,11.6617,11.6905,817936.0
2019-03-08 15:10:00,12.21,12.22,12.15,12.17,775500.0,11.6905,11.7,11.633,11.6522,775500.0
2019-03-08 15:15:00,12.17,12.17,12.12,12.13,589340.0,11.6522,11.6522,11.6043,11.6139,589340.0
2019-03-08 15:20:00,12.13,12.14,12.11,12.11,508564.0,11.6139,11.6234,11.5947,11.5947,508564.0
2019-03-08 15:25:00,12.11,12.15,12.1,12.12,867200.0,11.5947,11.633,11.5851,11.6043,867200.0
2019-03-08 15:30:00,12.12,12.2,12.11,12.18,851120.0,11.6043,11.6809,11.5947,11.6617,851120.0
2019-03-08 15:35:00,12.19,12.19,12.14,12.16,631380.0,11.6713,11.6713,11.6234,11.6426,631380.0
2019-03-08 15:40:00,12.16,12.22,12.16,12.22,690676.0,11.6426,11.7,11.6426,11.7,690676.0
2019-03-08 15:45:00,12.22,12.26,12.21,12.23,1163016.0,11.7,11.7383,11.6905,11.7096,1163016.0
2019-03-08 15:50:00,12.23,12.28,12.23,12.26,928388.0,11.7096,11.7575,11.7096,11.7383,928388.0
2019-03-08 15:55:00,12.26,12.31,12.24,12.29,1613228.0,11.7383,11.7862,11.7192,11.7671,1613228.0
2019-03-11 09:30:00,12.43,12.56,12.43,12.54,1945164.0,11.9011,12.0256,11.9011,12.0064,1945164.0
2019-03-11 09:35:00,12.54,12.63,12.54,12.62,1919988.0,12.0064,12.0926,12.0064,12.083,1919988.0
2019-03-11 09:40:00,12.62,12.65,12.62,12.62,1366008.0,12.083,12.1117,12.083,12.083,1366008.0
2019-03-11 09:45:00,12.63,12.68,12.61,12.66,1536076.0,12.0926,12.1405,12.0734,12.1213,1536076.0
2019-03-11 09:50:00,12.66,12.69,12.64,12.68,1133260.0,12.1213,12.15,12.1022,12.1405,1133260.0
2019-03-11 09:55:00,12.68,12.7,12.67,12.69,771236.0,12.1405,12.1596,12.1309,12.15,771236.0
2019-03-11 10:00:00,12.69,12.76,12.69,12.73,1619480.0,12.15,12.2171,12.15,12.1883,1619480.0
2019-03-11 10:05:00,12.73,12.74,12.69,12.7,2686572.0,12.1883,12.1979,12.15,12.1596,2686572.0
2019-03-11 10:10:00,12.7,12.74,12.69,12.73,735160.0,12.1596,12.1979,12.15,12.1883,735160.0
2019-03-11 10:15:00,12.73,12.75,12.69,12.74,2928240.0,12.1883,12.2075,12.15,12.1979,2928240.0
2019-03-11 10:20:00,12.74,12.76,12.72,12.72,799648.0,12.1979,12.2171,12.1788,12.1788,799648.0
2019-03-11 10:25:00,12.72,12.75,12.72,12.74,506576.0,12.1788,12.2075,12.1788,12.1979,506576.0
2019-03-11 10:30:00,12.74,12.78,12.72,12.73,2362000.0,12.1979,12.2362,12.1788,12.1883,2362000.0
2019-03-11 10:35:00,12.74,12.77,12.72,12.75,1015884.0,12.1979,12.2266,12.1788,12.2075,1015884.0
2019-03-11 10:40:00,12.75,12.78,12.74,12.77,2506008.0,12.2075,12.2362,12.1979,12.2266,2506008.0
2019-03-11 10:45:00,12.77,12.81,12.77,12.81,858376.0,12.2266,12.2649,12.2266,12.2649,858376.0
2019-03-11 10:50:00,12.81,12.83,12.81,12.81,871072.0,12.2649,12.2841,12.2649,12.2649,871072.0
2019-03-11 10:55:00,12.81,12.83,12.81,12.82,574060.0,12.2649,12.2841,12.2649,12.2745,574060.0
2019-03-11 11:00:00,12.82,12.86,12.8,12.85,1013400.0,12.2745,12.3128,12.2554,12.3032,1013400.0
2019-03-11 11:05:00,12.86,12.87,12.84,12.86,574960.0,12.3128,12.3224,12.2937,12.3128,574960.0
2019-03-11 11:10:00,12.86,12.9,12.86,12.89,845844.0,12.3128,12.3511,12.3128,12.3415,845844.0
2019-03-11 11:15:00,12.88,12.89,12.86,12.87,626392.0,12.332,12.3415,12.3128,12.3224,626392.0
2019-03-11 11:20:00,12.87,12.88,12.85,12.88,713104.0,12.3224,12.332,12.3032,12.332,713104.0
2019-03-11 11:25:00,12.88,12.89,12.85,12.88,397388.0,12.332,12.3415,12.3032,12.332,397388.0
2019-03-11 11:30:00,12.88,12.88,12.86,12.87,387336.0,12.332,12.332,12.3128,12.3224,387336.0
2019-03-11 11:35:00,12.88,12.94,12.87,12.93,1128884.0,12.332,12.3894,12.3224,12.3798,1128884.0
2019-03-11 11:40:00,12.92,12.94,12.92,12.92,775868.0,12.3703,12.3894,12.3703,12.3703,775868.0
2019-03-11 11:45:00,12.92,12.93,12.88,12.89,703416.0,12.3703,12.3798,12.332,12.3415,703416.0
2019-03-11 11:50:00,12.89,12.9,12.87,12.9,599044.0,12.3415,12.3511,12.3224,12.3511,599044.0
2019-03-11 11:55:00,12.9,12.93,12.9,12.93,580664.0,12.3511,12.3798,12.3511,12.3798,580664.0
2019-03-11 12:00:00,12.93,12.96,12.9,12.96,1030780.0,12.3798,12.4086,12.3511,12.4086,1030780.0
2019-03-11 12:05:00,12.97,12.97,12.95,12.95,990236.0,12.4181,12.4181,12.399,12.399,990236.0
2019-03-11 12:10:00,12.96,12.96,12.93,12.94,699452.0,12.4086,12.4086,12.3798,12.3894,699452.0
2019-03-11 12:15:00,12.94,12.95,12.93,12.94,374520.0,12.3894,12.399,12.3798,12.3894,374520.0
2019-03-11 12:20:00,12.93,12.96,12.93,12.94,355136.0,12.3798,12.4086,12.3798,12.3894,355136.0
2019-03-11 12:25:00,12.94,12.96,12.93,12.93,498520.0,12.3894,12.4086,12.3798,12.3798,498520.0
2019-03-11 12:30:00,12.94,12.96,12.93,12.95,377496.0,12.3894,12.4086,12.3798,12.399,377496.0
2019-03-11 12:35:00,12.95,12.97,12.95,12.95,513616.0,12.399,12.4181,12.399,12.399,513616.0
2019-03-11 12:40:00,12.95,12.97,12.95,12.96,427676.0,12.399,12.4181,12.399,12.4086,427676.0
2019-03-11 12:45:00,12.95,12.98,12.94,12.94,604620.0,12.399,12.4277,12.3894,12.3894,604620.0
2019-03-11 12:50:00,12.94,12.96,12.93,12.93,481612.0,12.3894,12.4086,12.3798,12.3798,481612.0
2019-03-11 12:55:00,12.93,12.94,12.93,12.94,298108.0,12.3798,12.3894,12.3798,12.3894,298108.0
2019-03-11 13:00:00,12.94,12.94,12.92,12.93,274348.0,12.3894,12.3894,12.3703,12.3798,274348.0
2019-03-11 13:05:00,12.93,12.96,12.93,12.96,336052.0,12.3798,12.4086,12.3798,12.4086,336052.0
2019-03-11 13:10:00,12.96,12.97,12.95,12.96,278188.0,12.4086,12.4181,12.399,12.4086,278188.0
2019-03-11 13:15:00,12.97,12.99,12.96,12.98,888368.0,12.4181,12.4373,12.4086,12.4277,888368.0
2019-03-11 13:20:00,12.98,12.98,12.96,12.97,442536.0,12.4277,12.4277,12.4086,12.4181,442536.0
2019-03-11 13:25:00,12.97,12.99,12.96,12.99,397328.0,12.4181,12.4373,12.4086,12.4373,397328.0
2019-03-11 13:30:00,12.99,13.01,12.99,13.01,786000.0,12.4373,12.4564,12.4373,12.4564,786000.0
2019-03-11 13:35:00,13.01,13.02,13.0,13.01,583592.0,12.4564,12.466,12.4469,12.4564,583592.0
2019-03-11 13:40:00,13.01,13.02,13.0,13.01,535228.0,12.4564,12.466,12.4469,12.4564,535228.0
2019-03-11 13:45:00,13.01,13.01,12.98,12.99,399524.0,12.4564,12.4564,12.4277,12.4373,399524.0
2019-03-11 13:50:00,12.99,13.0,12.99,13.0,286820.0,12.4373,12.4469,12.4373,12.4469,286820.0
2019-03-11 13:55:00,13.0,13.02,12.99,13.01,297172.0,12.4469,12.466,12.4373,12.4564,297172.0
2019-03-11 14:00:00,13.01,13.02,12.99,13.01,392316.0,12.4564,12.466,12.4373,12.4564,392316.0
2019-03-11 14:05:00,13.01,13.01,12.98,12.99,407580.0,12.4564,12.4564,12.4277,12.4373,407580.0
2019-03-11 14:10:00,12.99,12.99,12.97,12.99,225388.0,12.4373,12.4373,12.4181,12.4373,225388.0
2019-03-11 14:15:00,12.98,12.99,12.96,12.97,289552.0,12.4277,12.4373,12.4086,12.4181,289552.0
2019-03-11 14:20:00,12.97,13.0,12.97,12.99,413332.0,12.4181,12.4469,12.4181,12.4373,413332.0
2019-03-11 14:25:00,12.99,13.0,12.98,12.99,300780.0,12.4373,12.4469,12.4277,12.4373,300780.0
2019-03-11 14:30:00,12.98,13.01,12.97,12.99,682752.0,12.4277,12.4564,12.4181,12.4373,682752.0
2019-03-11 14:35:00,12.99,13.04,12.98,13.03,750456.0,12.4373,12.4852,12.4277,12.4756,750456.0
2019-03-11 14:40:00,13.02,13.03,13.0,13.0,511216.0,12.466,12.4756,12.4469,12.4469,511216.0
2019-03-11 14:45:00,13.01,13.01,12.99,13.0,275584.0,12.4564,12.4564,12.4373,12.4469,275584.0
2019-03-11 14:50:00,13.01,13.01,12.99,13.0,389288.0,12.4564,12.4564,12.4373,12.4469,389288.0
2019-03-11 14:55:00,13.0,13.03,12.99,13.02,355880.0,12.4469,12.4756,12.4373,12.466,355880.0
2019-03-11 15:00:00,13.02,13.02,12.99,13.01,361780.0,12.466,12.466,12.4373,12.4564,361780.0
2019-03-11 15:05:00,13.01,13.03,13.01,13.02,280908.0,12.4564,12.4756,12.4564,12.466,280908.0
2019-03-11 15:10:00,13.02,13.05,13.02,13.05,664040.0,12.466,12.4947,12.466,12.4947,664040.0
2019-03-11 15:15:00,13.05,13.05,13.04,13.05,609296.0,12.4947,12.4947,12.4852,12.4947,609296.0
2019-03-11 15:20:00,13.05,13.08,13.04,13.07,792608.0,12.4947,12.5234,12.4852,12.5139,792608.0
2019-03-11 15:25:00,13.07,13.07,13.04,13.05,772572.0,12.5139,12.5139,12.4852,12.4947,772572.0
2019-03-11 15:30:00,13.05,13.08,13.05,13.07,370628.0,12.4947,12.5234,12.4947,12.5139,370628.0
2019-03-11 15:35:00,13.08,13.08,13.05,13.06,571984.0,12.5234,12.5234,12.4947,12.5043,571984.0
2019-03-11 15:40:00,13.05,13.06,13.03,13.04,707768.0,12.4947,12.5043,12.4756,12.4852,707768.0
2019-03-11 15:45:00,13.04,13.06,13.04,13.05,469072.0,12.4852,12.5043,12.4852,12.4947,469072.0
2019-03-11 15:50:00,13.05,13.05,13.03,13.04,817336.0,12.4947,12.4947,12.4756,12.4852,817336.0
2019-03-11 15:55:00,13.04,13.06,13.04,13.06,1711232.0,12.4852,12.5043,12.4852,12.5043,1711232.0
2019-03-12 09:30:00,13.16,13.16,13.07,13.1,2583484.0,12.6,12.6,12.5139,12.5426,2583484.0
2019-03-12 09:35:00,13.11,13.2,13.08,13.17,3512712.0,12.5522,12.6383,12.5234,12.6096,3512712.0
2019-03-12 09:40:00,13.17,13.2,13.09,13.1,2595160.0,12.6096,12.6383,12.533,12.5426,2595160.0
2019-03-12 09:45:00,13.1,13.13,13.06,13.13,2900176.0,12.5426,12.5713,12.5043,12.5713,2900176.0
2019-03-12 09:50:00,13.13,13.19,13.12,13.19,1433628.0,12.5713,12.6288,12.5617,12.6288,1433628.0
2019-03-12 09:55:00,13.18,13.21,13.16,13.17,1572680.0,12.6192,12.6479,12.6,12.6096,1572680.0
2019-03-12 10:00:00,13.18,13.19,13.12,13.16,2609568.0,12.6192,12.6288,12.5617,12.6,2609568.0
2019-03-12 10:05:00,13.16,13.18,13.14,13.16,1031024.0,12.6,12.6192,12.5809,12.6,1031024.0
2019-03-12 10:10:00,13.16,13.17,13.13,13.13,635972.0,12.6,12.6096,12.5713,12.5713,635972.0
2019-03-12 10:15:00,13.13,13.17,13.11,13.17,1457444.0,12.5713,12.6096,12.5522,12.6096,1457444.0
2019-03-12 10:20:00,13.17,13.18,13.13,13.16,489716.0,12.6096,12.6192,12.5713,12.6,489716.0
2019-03-12 10:25:00,13.16,13.2,13.15,13.2,761624.0,12.6,12.6383,12.5905,12.6383,761624.0
2019-03-12 10:30:00,13.2,13.26,13.2,13.26,2272920.0,12.6383,12.6958,12.6383,12.6958,2272920.0
2019-03-12 10:35:00,13.26,13.27,13.24,13.25,966668.0,12.6958,12.7054,12.6766,12.6862,966668.0
2019-03-12 10:40:00,13.25,13.28,13.24,13.27,1073740.0,12.6862,12.7149,12.6766,12.7054,1073740.0
2019-03-12 10:45:00,13.27,13.3,13.26,13.3,1001712.0,12.7054,12.7341,12.6958,12.7341,1001712.0
2019-03-12 10:50:00,13.3,13.33,13.3,13.31,1701952.0,12.7341,12.7628,12.7341,12.7437,1701952.0
2019-03-12 10:55:00,13.31,13.31,13.28,13.29,1191820.0,12.7437,12.7437,12.7149,12.7245,1191820.0
2019-03-12 11:00:00,13.29,13.29,13.22,13.22,1475184.0,12.7245,12.7245,12.6575,12.6575,1475184.0
2019-03-12 11:05:00,13.23,13.26,13.22,13.26,786912.0,12.6671,12.6958,12.6575,12.6958,786912.0
2019-03-12 11:10:00,13.26,13.29,13.21,13.22,1388260.0,12.6958,12.7245,12.6479,12.6575,1388260.0
2019-03-12 11:15:00,13.22,13.24,13.19,13.21,1410412.0,12.6575,12.6766,12.6288,12.6479,1410412.0
2019-03-12 11:20:00,13.22,13.24,13.2,13.21,1149696.0,12.6575,12.6766,12.6383,12.6479,1149696.0
2019-03-12 11:25:00,13.22,13.22,13.19,13.22,1211864.0,12.6575,12.6575,12.6288,12.6575,1211864.0
2019-03-12 11:30:00,13.22,13.25,13.2,13.24,792592.0,12.6575,12.6862,12.6383,12.6766,792592.0
2019-03-12 11:35:00,13.24,13.29,13.24,13.28,876640.0,12.6766,12.7245,12.6766,12.7149,876640.0
2019-03-12 11:40:00,13.28,13.32,13.27,13.3,1404692.0,12.7149,12.7532,12.7054,12.7341,1404692.0
2019-03-12 11:45:00,13.3,13.31,13.28,13.29,583804.0,12.7341,12.7437,12.7149,12.7245,583804.0
2019-03-12 11:50:00,13.3,13.34,13.28,13.33,1575704.0,12.7341,12.7724,12.7149,12.7628,1575704.0
2019-03-12 11:55:00,13.33,13.36,13.32,13.35,1324020.0,12.7628,12.7915,12.7532,12.782,1324020.0
2019-03-12 12:00:00,13.35,13.36,13.31,13.31,1127656.0,12.782,12.7915,12.7437,12.7437,1127656.0
2019-03-12 12:05:00,13.31,13.32,13.28,13.28,657492.0,12.7437,12.7532,12.7149,12.7149,657492.0
2019-03-12 12:10:00,13.28,13.32,13.28,13.32,1038444.0,12.7149,12.7532,12.7149,12.7532,1038444.0
2019-03-12 12:15:00,13.32,13.33,13.31,13.31,368740.0,12.7532,12.7628,12.7437,12.7437,368740.0
2019-03-12 12:20:00,13.31,13.35,13.29,13.34,1057032.0,12.7437,12.782,12.7245,12.7724,1057032.0
2019-03-12 12:25:00,13.34,13.37,13.33,13.35,1182972.0,12.7724,12.8011,12.7628,12.782,1182972.0
2019-03-12 12:30:00,13.35,13.36,13.34,13.34,547744.0,12.782,12.7915,12.7724,12.7724,547744.0
2019-03-12 12:35:00,13.34,13.36,13.33,13.33,660684.0,12.7724,12.7915,12.7628,12.7628,660684.0
2019-03-12 12:40:00,13.34,13.35,13.33,13.33,492284.0,12.7724,12.782,12.7628,12.7628,492284.0
2019-03-12 12:45:00,13.33,13.35,13.33,13.34,430772.0,12.7628,12.782,12.7628,12.7724,430772.0
2019-03-12 12:50:00,13.34,13.34,13.31,13.33,551144.0,12.7724,12.7724,12.7437,12.7628,551144.0
2019-03-12 12:55:00,13.33,13.34,13.32,13.34,371660.0,12.7628,12.7724,12.7532,12.7724,371660.0
2019-03-12 13:00:00,13.34,13.35,13.31,13.33,329384.0,12.7724,12.782,12.7437,12.7628,329384.0
2019-03-12 13:05:00,13.33,13.34,13.32,13.34,209656.0,12.7628,12.7724,12.7532,12.7724,209656.0
2019-03-12 13:10:00,13.34,13.34,13.3,13.3,222000.0,12.7724,12.7724,12.7341,12.7341,222000.0
2019-03-12 13:15:00,13.3,13.31,13.29,13.3,383396.0,12.7341,12.7437,12.7245,12.7341,383396.0
2019-03-12 13:20:00,13.3,13.33,13.3,13.32,471740.0,12.7341,12.7628,12.7341,12.7532,471740.0
2019-03-12 13:25:00,13.32,13.33,13.3,13.31,183476.0,12.7532,12.7628,12.7341,12.7437,183476.0
2019-03-12 13:30:00,13.31,13.32,13.28,13.31,328644.0,12.7437,12.7532,12.7149,12.7437,328644.0
2019-03-12 13:35:00,13.31,13.32,13.3,13.31,182964.0,12.7437,12.7532,12.7341,12.7437,182964.0
2019-03-12 13:40:00,13.32,13.34,13.32,13.33,295004.0,12.7532,12.7724,12.7532,12.7628,295004.0
2019-03-12 13:45:00,13.33,13.34,13.33,13.34,446588.0,12.7628,12.7724,12.7628,12.7724,446588.0
2019-03-12 13:50:00,13.34,13.35,13.33,13.35,549524.0,12.7724,12.782,12.7628,12.782,549524.0
2019-03-12 13:55:00,13.35,13.35,13.33,13.34,318624.0,12.782,12.782,12.7628,12.7724,318624.0
2019-03-12 14:00:00,13.34,13.36,13.34,13.35,280660.0,12.7724,12.7915,12.7724,12.782,280660.0
2019-03-12 14:05:00,13.35,13.36,13.34,13.34,169596.0,12.782,12.7915,12.7724,12.7724,169596.0
2019-03-12 14:10:00,13.34,13.36,13.34,13.35,424984.0,12.7724,12.7915,12.7724,12.782,424984.0
2019-03-12 14:15:00,13.35,13.36,13.35,13.36,213352.0,12.782,12.7915,12.782,12.7915,213352.0
2019-03-12 14:20:00,13.36,13.36,13.32,13.33,391024.0,12.7915,12.7915,12.7532,12.7628,391024.0
2019-03-12 14:25:00,13.32,13.33,13.28,13.29,805780.0,12.7532,12.7628,12.7149,12.7245,805780.0
2019-03-12 14:30:00,13.29,13.31,13.28,13.31,488408.0,12.7245,12.7437,12.7149,12.7437,488408.0
2019-03-12 14:35:00,13.31,13.32,13.31,13.31,393752.0,12.7437,12.7532,12.7437,12.7437,393752.0
2019-03-12 14:40:00,13.31,13.33,13.31,13.32,237476.0,12.7437,12.7628,12.7437,12.7532,237476.0
2019-03-12 14:45:00,13.32,13.32,13.3,13.31,353832.0,12.7532,12.7532,12.7341,12.7437,353832.0
2019-03-12 14:50:00,13.31,13.33,13.29,13.3,408760.0,12.7437,12.7628,12.7245,12.7341,408760.0
2019-03-12 14:55:00,13.3,13.32,13.3,13.32,294972.0,12.7341,12.7532,12.7341,12.7532,294972.0
2019-03-12 15:00:00,13.32,13.32,13.29,13.31,562620.0,12.7532,12.7532,12.7245,12.7437,562620.0
2019-03-12 15:05:00,13.31,13.31,13.29,13.3,318788.0,12.7437,12.7437,12.7245,12.7341,318788.0
2019-03-12 15:10:00,13.3,13.3,13.25,13.25,873372.0,12.7341,12.7341,12.6862,12.6862,873372.0
2019-03-12 15:15:00,13.25,13.25,13.21,13.21,1129904.0,12.6862,12.6862,12.6479,12.6479,1129904.0
2019-03-12 15:20:00,13.21,13.23,13.19,13.23,1039884.0,12.6479,12.6671,12.6288,12.6671,1039884.0
2019-03-12 15:25:00,13.23,13.26,13.22,13.24,1062880.0,12.6671,12.6958,12.6575,12.6766,1062880.0
2019-03-12 15:30:00,13.24,13.25,13.21,13.24,717944.0,12.6766,12.6862,12.6479,12.6766,717944.0
2019-03-12 15:35:00,13.24,13.25,13.21,13.24,708536.0,12.6766,12.6862,12.6479,12.6766,708536.0
2019-03-12 15:40:00,13.24,13.29,13.22,13.29,877832.0,12.6766,12.7245,12.6575,12.7245,877832.0
2019-03-12 15:45:00,13.29,13.3,13.27,13.28,1082804.0,12.7245,12.7341,12.7054,12.7149,1082804.0
2019-03-12 15:50:00,13.28,13.3,13.26,13.26,1050160.0,12.7149,12.7341,12.6958,12.6958,1050160.0
2019-03-12 15:55:00,13.26,13.27,13.21,13.27,1649652.0,12.6958,12.7054,12.6479,12.7054,1649652.0
2019-03-13 09:30:00,13.47,13.47,13.42,13.46,2371852.0,12.8969,12.8969,12.849,12.8873,2371852.0
2019-03-13 09:35:00,13.46,13.5,13.44,13.47,2146168.0,12.8873,12.9256,12.8681,12.8969,2146168.0
2019-03-13 09:40:00,13.47,13.49,13.43,13.49,1214588.0,12.8969,12.916,12.8586,12.916,1214588.0
2019-03-13 09:45:00,13.49,13.49,13.45,13.47,768444.0,12.916,12.916,12.8777,12.8969,768444.0
2019-03-13 09:50:00,13.47,13.54,13.47,13.53,2139944.0,12.8969,12.9639,12.8969,12.9543,2139944.0
2019-03-13 09:55:00,13.54,13.56,13.51,13.51,1452812.0,12.9639,12.983,12.9352,12.9352,1452812.0
2019-03-13 10:00:00,13.51,13.53,13.49,13.5,1577104.0,12.9352,12.9543,12.916,12.9256,1577104.0
2019-03-13 10:05:00,13.5,13.51,13.48,13.49,856864.0,12.9256,12.9352,12.9064,12.916,856864.0
2019-03-13 10:10:00,13.49,13.5,13.47,13.48,777328.0,12.916,12.9256,12.8969,12.9064,777328.0
2019-03-13 10:15:00,13.47,13.52,13.46,13.51,1243136.0,12.8969,12.9447,12.8873,12.9352,1243136.0
2019-03-13 10:20:00,13.51,13.53,13.46,13.47,1128864.0,12.9352,12.9543,12.8873,12.8969,1128864.0
2019-03-13 10:25:00,13.47,13.48,13.46,13.47,779488.0,12.8969,12.9064,12.8873,12.8969,779488.0
2019-03-13 10:30:00,13.47,13.49,13.46,13.49,668212.0,12.8969,12.916,12.8873,12.916,668212.0
2019-03-13 10:35:00,13.49,13.52,13.49,13.5,833140.0,12.916,12.9447,12.916,12.9256,833140.0
2019-03-13 10:40:00,13.5,13.51,13.48,13.48,565284.0,12.9256,12.9352,12.9064,12.9064,565284.0
2019-03-13 10:45:00,13.48,13.54,13.48,13.54,1186724.0,12.9064,12.9639,12.9064,12.9639,1186724.0
2019-03-13 10:50:00,13.54,13.58,13.53,13.58,1816456.0,12.9639,13.0022,12.9543,13.0022,1816456.0
2019-03-13 10:55:00,13.58,13.6,13.57,13.59,886056.0,13.0022,13.0213,12.9926,13.0117,886056.0
2019-03-13 11:00:00,13.59,13.63,13.58,13.63,1646444.0,13.0117,13.05,13.0022,13.05,1646444.0
2019-03-13 11:05:00,13.62,13.65,13.61,13.64,875736.0,13.0405,13.0692,13.0309,13.0596,875736.0
2019-03-13 11:10:00,13.64,13.67,13.63,13.66,1312092.0,13.0596,13.0883,13.05,13.0788,1312092.0
2019-03-13 11:15:00,13.65,13.69,13.65,13.67,1013168.0,13.0692,13.1075,13.0692,13.0883,1013168.0
2019-03-13 11:20:00,13.67,13.69,13.67,13.68,694224.0,13.0883,13.1075,13.0883,13.0979,694224.0
2019-03-13 11:25:00,13.68,13.71,13.68,13.7,1557244.0,13.0979,13.1266,13.0979,13.1171,1557244.0
2019-03-13 11:30:00,13.7,13.72,13.69,13.69,1228748.0,13.1171,13.1362,13.1075,13.1075,1228748.0
2019-03-13 11:35:00,13.69,13.72,13.67,13.7,1038060.0,13.1075,13.1362,13.0883,13.1171,1038060.0
2019-03-13 11:40:00,13.7,13.7,13.68,13.68,630696.0,13.1171,13.1171,13.0979,13.0979,630696.0
2019-03-13 11:45:00,13.69,13.69,13.65,13.67,640580.0,13.1075,13.1075,13.0692,13.0883,640580.0
2019-03-13 11:50:00,13.67,13.67,13.65,13.67,833884.0,13.0883,13.0883,13.0692,13.0883,833884.0
2019-03-13 11:55:00,13.67,13.7,13.65,13.66,980540.0,13.0883,13.1171,13.0692,13.0788,980540.0
2019-03-13 12:00:00,13.67,13.69,13.65,13.69,587356.0,13.0883,13.1075,13.0692,13.1075,587356.0
2019-03-13 12:05:00,13.69,13.7,13.67,13.67,903372.0,13.1075,13.1171,13.0883,13.0883,903372.0
2019-03-13 12:10:00,13.67,13.68,13.66,13.67,327596.0,13.0883,13.0979,13.0788,13.0883,327596.0
2019-03-13 12:15:00,13.67,13.67,13.64,13.65,326560.0,13.0883,13.0883,13.0596,13.0692,326560.0
2019-03-13 12:20:00,13.65,13.65,13.62,13.63,816592.0,13.0692,13.0692,13.0405,13.05,816592.0
2019-03-13 12:25:00,13.63,13.65,13.63,13.64,992236.0,13.05,13.0692,13.05,13.0596,992236.0
2019-03-13 12:30:00,13.65,13.65,13.62,13.64,597028.0,13.0692,13.0692,13.0405,13.0596,597028.0
2019-03-13 12:35:00,13.64,13.65,13.64,13.64,209344.0,13.0596,13.0692,13.0596,13.0596,209344.0
2019-03-13 12:40:00,13.64,13.68,13.64,13.68,669876.0,13.0596,13.0979,13.0596,13.0979,669876.0
2019-03-13 12:45:00,13.68,13.68,13.65,13.66,404176.0,13.0979,13.0979,13.0692,13.0788,404176.0
2019-03-13 12:50:00,13.66,13.67,13.63,13.65,376072.0,13.0788,13.0883,13.05,13.0692,376072.0
2019-03-13 12:55:00,13.64,13.66,13.63,13.65,181488.0,13.0596,13.0788,13.05,13.0692,181488.0
2019-03-13 13:00:00,13.65,13.67,13.64,13.67,390560.0,13.0692,13.0883,13.0596,13.0883,390560.0
2019-03-13 13:05:00,13.66,13.67,13.65,13.67,227556.0,13.0788,13.0883,13.0692,13.0883,227556.0
2019-03-13 13:10:00,13.66,13.68,13.66,13.68,433808.0,13.0788,13.0979,13.0788,13.0979,433808.0
2019-03-13 13:15:00,13.68,13.69,13.67,13.67,536624.0,13.0979,13.1075,13.0883,13.0883,536624.0
2019-03-13 13:20:00,13.67,13.68,13.65,13.68,521008.0,13.0883,13.0979,13.0692,13.0979,521008.0
2019-03-13 13:25:00,13.68,13.68,13.67,13.68,243564.0,13.0979,13.0979,13.0883,13.0979,243564.0
2019-03-13 13:30:00,13.67,13.68,13.67,13.67,218304.0,13.0883,13.0979,13.0883,13.0883,218304.0
2019-03-13 13:35:00,13.68,13.69,13.67,13.69,525632.0,13.0979,13.1075,13.0883,13.1075,525632.0
2019-03-13 13:40:00,13.69,13.69,13.67,13.67,775412.0,13.1075,13.1075,13.0883,13.0883,775412.0
2019-03-13 13:45:00,13.67,13.7,13.67,13.7,479560.0,13.0883,13.1171,13.0883,13.1171,479560.0
2019-03-13 13:50:00,13.7,13.71,13.69,13.7,864508.0,13.1171,13.1266,13.1075,13.1171,864508.0
2019-03-13 13:55:00,13.7,13.72,13.69,13.72,639224.0,13.1171,13.1362,13.1075,13.1362,639224.0
2019-03-13 14:00:00,13.72,13.75,13.71,13.74,914120.0,13.1362,13.1649,13.1266,13.1554,914120.0
2019-03-13 14:05:00,13.74,13.77,13.74,13.76,1450656.0,13.1554,13.1841,13.1554,13.1745,1450656.0
2019-03-13 14:10:00,13.76,13.76,13.72,13.73,433584.0,13.1745,13.1745,13.1362,13.1458,433584.0
2019-03-13 14:15:00,13.74,13.74,13.72,13.73,275492.0,13.1554,13.1554,13.1362,13.1458,275492.0
2019-03-13 14:20:00,13.73,13.74,13.72,13.73,312476.0,13.1458,13.1554,13.1362,13.1458,312476.0
2019-03-13 14:25:00,13.73,13.75,13.72,13.72,650916.0,13.1458,13.1649,13.1362,13.1362,650916.0
2019-03-13 14:30:00,13.72,13.72,13.7,13.72,780104.0,13.1362,13.1362,13.1171,13.1362,780104.0
2019-03-13 14:35:00,13.72,13.72,13.71,13.72,385684.0,13.1362,13.1362,13.1266,13.1362,385684.0
2019-03-13 14:40:00,13.72,13.73,13.69,13.69,560836.0,13.1362,13.1458,13.1075,13.1075,560836.0
2019-03-13 14:45:00,13.69,13.69,13.6,13.62,3110248.0,13.1075,13.1075,13.0213,13.0405,3110248.0
2019-03-13 14:50:00,13.62,13.65,13.58,13.64,1574188.0,13.0405,13.0692,13.0022,13.0596,1574188.0
2019-03-13 14:55:00,13.63,13.67,13.63,13.66,672560.0,13.05,13.0883,13.05,13.0788,672560.0
2019-03-13 15:00:00,13.66,13.66,13.63,13.65,690580.0,13.0788,13.0788,13.05,13.0692,690580.0
2019-03-13 15:05:00,13.65,13.68,13.62,13.63,512380.0,13.0692,13.0979,13.0405,13.05,512380.0
2019-03-13 15:10:00,13.63,13.65,13.61,13.62,868832.0,13.05,13.0692,13.0309,13.0405,868832.0
2019-03-13 15:15:00,13.61,13.65,13.6,13.62,1187860.0,13.0309,13.0692,13.0213,13.0405,1187860.0
2019-03-13 15:20:00,13.61,13.64,13.59,13.62,1254848.0,13.0309,13.0596,13.0117,13.0405,1254848.0
2019-03-13 15:25:00,13.62,13.65,13.61,13.62,1038656.0,13.0405,13.0692,13.0309,13.0405,1038656.0
2019-03-13 15:30:00,13.62,13.65,13.61,13.64,779404.0,13.0405,13.0692,13.0309,13.0596,779404.0
2019-03-13 15:35:00,13.65,13.66,13.64,13.65,514172.0,13.0692,13.0788,13.0596,13.0692,514172.0
2019-03-13 15:40:00,13.65,13.65,13.62,13.64,738104.0,13.0692,13.0692,13.0405,13.0596,738104.0
2019-03-13 15:45:00,13.64,13.65,13.57,13.57,795328.0,13.0596,13.0692,12.9926,12.9926,795328.0
2019-03-13 15:50:00,13.57,13.61,13.57,13.58,918008.0,12.9926,13.0309,12.9926,13.0022,918008.0
2019-03-13 15:55:00,13.58,13.6,13.54,13.56,1415644.0,13.0022,13.0213,12.9639,12.983,1415644.0
2019-03-14 09:30:00,13.58,13.62,13.53,13.55,1699364.0,13.0022,13.0405,12.9543,12.9734,1699364.0
2019-03-14 09:35:00,13.55,13.58,13.51,13.53,1223868.0,12.9734,13.0022,12.9352,12.9543,1223868.0
2019-03-14 09:40:00,13.53,13.54,13.49,13.5,1112920.0,12.9543,12.9639,12.916,12.9256,1112920.0
2019-03-14 09:45:00,13.5,13.56,13.49,13.56,1097064.0,12.9256,12.983,12.916,12.983,1097064.0
2019-03-14 09:50:00,13.56,13.6,13.55,13.59,1020980.0,12.983,13.0213,12.9734,13.0117,1020980.0
2019-03-14 09:55:00,13.59,13.61,13.58,13.59,1109324.0,13.0117,13.0309,13.0022,13.0117,1109324.0
2019-03-14 10:00:00,13.59,13.59,13.51,13.52,1091424.0,13.0117,13.0117,12.9352,12.9447,1091424.0
2019-03-14 10:05:00,13.52,13.53,13.47,13.49,1532932.0,12.9447,12.9543,12.8969,12.916,1532932.0
2019-03-14 10:10:00,13.49,13.52,13.47,13.48,1069884.0,12.916,12.9447,12.8969,12.9064,1069884.0
2019-03-14 10:15:00,13.48,13.53,13.48,13.53,1157284.0,12.9064,12.9543,12.9064,12.9543,1157284.0
2019-03-14 10:20:00,13.53,13.57,13.53,13.55,1006420.0,12.9543,12.9926,12.9543,12.9734,1006420.0
2019-03-14 10:25:00,13.55,13.56,13.53,13.54,496860.0,12.9734,12.983,12.9543,12.9639,496860.0
2019-03-14 10:30:00,13.54,13.59,13.52,13.57,1147000.0,12.9639,13.0117,12.9447,12.9926,1147000.0
2019-03-14 10:35:00,13.56,13.56,13.51,13.54,725768.0,12.983,12.983,12.9352,12.9639,725768.0
2019-03-14 10:40:00,13.54,13.54,13.51,13.51,581604.0,12.9639,12.9639,12.9352,12.9352,581604.0
2019-03-14 10:45:00,13.51,13.52,13.49,13.51,651984.0,12.9352,12.9447,12.916,12.9352,651984.0
2019-03-14 10:50:00,13.52,13.53,13.49,13.52,620800.0,12.9447,12.9543,12.916,12.9447,620800.0
2019-03-14 10:55:00,13.52,13.55,13.49,13.53,706436.0,12.9447,12.9734,12.916,12.9543,706436.0
2019-03-14 11:00:00,13.54,13.54,13.5,13.52,781184.0,12.9639,12.9639,12.9256,12.9447,781184.0
2019-03-14 11:05:00,13.51,13.54,13.51,13.52,773452.0,12.9352,12.9639,12.9352,12.9447,773452.0
2019-03-14 11:10:00,13.51,13.56,13.5,13.55,1119552.0,12.9352,12.983,12.9256,12.9734,1119552.0
2019-03-14 11:15:00,13.56,13.58,13.54,13.56,676752.0,12.983,13.0022,12.9639,12.983,676752.0
2019-03-14 11:20:00,13.56,13.56,13.55,13.55,273680.0,12.983,12.983,12.9734,12.9734,273680.0
2019-03-14 11:25:00,13.55,13.55,13.52,13.54,544612.0,12.9734,12.9734,12.9447,12.9639,544612.0
2019-03-14 11:30:00,13.54,13.56,13.52,13.56,282164.0,12.9639,12.983,12.9447,12.983,282164.0
2019-03-14 11:35:00,13.56,13.56,13.53,13.56,352016.0,12.983,12.983,12.9543,12.983,352016.0
2019-03-14 11:40:00,13.56,13.59,13.55,13.58,581280.0,12.983,13.0117,12.9734,13.0022,581280.0
2019-03-14 11:45:00,13.58,13.59,13.57,13.58,634176.0,13.0022,13.0117,12.9926,13.0022,634176.0
2019-03-14 11:50:00,13.59,13.6,13.57,13.58,502264.0,13.0117,13.0213,12.9926,13.0022,502264.0
2019-03-14 11:55:00,13.58,13.61,13.57,13.6,714836.0,13.0022,13.0309,12.9926,13.0213,714836.0
2019-03-14 12:00:00,13.6,13.62,13.59,13.62,357984.0,13.0213,13.0405,13.0117,13.0405,357984.0
2019-03-14 12:05:00,13.62,13.63,13.61,13.62,771544.0,13.0405,13.05,13.0309,13.0405,771544.0
2019-03-14 12:10:00,13.63,13.63,13.59,13.6,492916.0,13.05,13.05,13.0117,13.0213,492916.0
2019-03-14 12:15:00,13.6,13.62,13.59,13.59,653668.0,13.0213,13.0405,13.0117,13.0117,653668.0
2019-03-14 12:20:00,13.59,13.6,13.55,13.55,808464.0,13.0117,13.0213,12.9734,12.9734,808464.0
2019-03-14 12:25:00,13.55,13.58,13.55,13.57,460812.0,12.9734,13.0022,12.9734,12.9926,460812.0
2019-03-14 12:30:00,13.57,13.59,13.56,13.58,1102952.0,12.9926,13.0117,12.983,13.0022,1102952.0
2019-03-14 12:35:00,13.58,13.59,13.56,13.56,426520.0,13.0022,13.0117,12.983,12.983,426520.0
2019-03-14 12:40:00,13.56,13.58,13.56,13.58,227516.0,12.983,13.0022,12.983,13.0022,227516.0
2019-03-14 12:45:00,13.58,13.61,13.57,13.6,829300.0,13.0022,13.0309,12.9926,13.0213,829300.0
2019-03-14 12:50:00,13.6,13.61,13.57,13.57,343092.0,13.0213,13.0309,12.9926,12.9926,343092.0
2019-03-14 12:55:00,13.57,13.58,13.56,13.57,455308.0,12.9926,13.0022,12.983,12.9926,455308.0
2019-03-14 13:00:00,13.58,13.58,13.56,13.56,163680.0,13.0022,13.0022,12.983,12.983,163680.0
2019-03-14 13:05:00,13.56,13.57,13.54,13.56,465380.0,12.983,12.9926,12.9639,12.983,465380.0
2019-03-14 13:10:00,13.55,13.58,13.55,13.57,239456.0,12.9734,13.0022,12.9734,12.9926,239456.0
2019-03-14 13:15:00,13.57,13.58,13.56,13.58,154872.0,12.9926,13.0022,12.983,13.0022,154872.0
2019-03-14 13:20:00,13.58,13.58,13.56,13.56,123472.0,13.0022,13.0022,12.983,12.983,123472.0
2019-03-14 13:25:00,13.56,13.58,13.56,13.58,156232.0,12.983,13.0022,12.983,13.0022,156232.0
2019-03-14 13:30:00,13.58,13.59,13.57,13.57,256472.0,13.0022,13.0117,12.9926,12.9926,256472.0
2019-03-14 13:35:00,13.57,13.58,13.56,13.57,155928.0,12.9926,13.0022,12.983,12.9926,155928.0
2019-03-14 13:40:00,13.57,13.57,13.55,13.55,278368.0,12.9926,12.9926,12.9734,12.9734,278368.0
2019-03-14 13:45:00,13.55,13.56,13.54,13.55,438724.0,12.9734,12.983,12.9639,12.9734,438724.0
2019-03-14 13:50:00,13.55,13.55,13.51,13.52,502824.0,12.9734,12.9734,12.9352,12.9447,502824.0
2019-03-14 13:55:00,13.52,13.54,13.52,13.53,313036.0,12.9447,12.9639,12.9447,12.9543,313036.0
2019-03-14 14:00:00,13.53,13.53,13.52,13.52,228124.0,12.9543,12.9543,12.9447,12.9447,228124.0
2019-03-14 14:05:00,13.53,13.56,13.53,13.55,280104.0,12.9543,12.983,12.9543,12.9734,280104.0
2019-03-14 14:10:00,13.55,13.56,13.53,13.53,423520.0,12.9734,12.983,12.9543,12.9543,423520.0
2019-03-14 14:15:00,13.53,13.55,13.53,13.55,241928.0,12.9543,12.9734,12.9543,12.9734,241928.0
2019-03-14 14:20:00,13.55,13.56,13.55,13.56,260756.0,12.9734,12.983,12.9734,12.983,260756.0
2019-03-14 14:25:00,13.56,13.56,13.54,13.55,222764.0,12.983,12.983,12.9639,12.9734,222764.0
2019-03-14 14:30:00,13.55,13.55,13.53,13.53,155560.0,12.9734,12.9734,12.9543,12.9543,155560.0
2019-03-14 14:35:00,13.53,13.55,13.52,13.53,414328.0,12.9543,12.9734,12.9447,12.9543,414328.0
2019-03-14 14:40:00,13.53,13.55,13.53,13.55,226504.0,12.9543,12.9734,12.9543,12.9734,226504.0
2019-03-14 14:45:00,13.55,13.55,13.51,13.52,245164.0,12.9734,12.9734,12.9352,12.9447,245164.0
2019-03-14 14:50:00,13.52,13.53,13.49,13.51,687204.0,12.9447,12.9543,12.916,12.9352,687204.0
2019-03-14 14:55:00,13.51,13.54,13.51,13.52,632840.0,12.9352,12.9639,12.9352,12.9447,632840.0
2019-03-14 15:00:00,13.52,13.54,13.51,13.53,180596.0,12.9447,12.9639,12.9352,12.9543,180596.0
2019-03-14 15:05:00,13.54,13.54,13.53,13.53,254676.0,12.9639,12.9639,12.9543,12.9543,254676.0
2019-03-14 15:10:00,13.54,13.54,13.52,13.52,156340.0,12.9639,12.9639,12.9447,12.9447,156340.0
2019-03-14 15:15:00,13.52,13.53,13.51,13.53,388760.0,12.9447,12.9543,12.9352,12.9543,388760.0
2019-03-14 15:20:00,13.52,13.52,13.5,13.51,258804.0,12.9447,12.9447,12.9256,12.9352,258804.0
2019-03-14 15:25:00,13.51,13.53,13.5,13.52,574816.0,12.9352,12.9543,12.9256,12.9447,574816.0
2019-03-14 15:30:00,13.52,13.53,13.5,13.51,497724.0,12.9447,12.9543,12.9256,12.9352,497724.0
2019-03-14 15:35:00,13.51,13.54,13.51,13.54,493960.0,12.9352,12.9639,12.9352,12.9639,493960.0
2019-03-14 15:40:00,13.54,13.56,13.54,13.56,439908.0,12.9639,12.983,12.9639,12.983,439908.0
2019-03-14 15:45:00,13.56,13.56,13.53,13.53,437816.0,12.983,12.983,12.9543,12.9543,437816.0
2019-03-14 15:50:00,13.53,13.56,13.53,13.53,978848.0,12.9543,12.983,12.9543,12.9543,978848.0
2019-03-14 15:55:00,13.53,13.53,13.48,13.49,1508908.0,12.9543,12.9543,12.9064,12.916,1508908.0
2019-03-15 09:30:00,13.65,13.67,13.63,13.63,2548432.0,13.0692,13.0883,13.05,13.05,2548432.0
2019-03-15 09:35:00,13.63,13.65,13.62,13.64,939212.0,13.05,13.0692,13.0405,13.0596,939212.0
2019-03-15 09:40:00,13.64,13.74,13.64,13.74,2591492.0,13.0596,13.1554,13.0596,13.1554,2591492.0
2019-03-15 09:45:00,13.74,13.77,13.72,13.76,1672016.0,13.1554,13.1841,13.1362,13.1745,1672016.0
2019-03-15 09:50:00,13.76,13.8,13.74,13.79,1457456.0,13.1745,13.2128,13.1554,13.2032,1457456.0
2019-03-15 09:55:00,13.79,13.83,13.78,13.8,1640696.0,13.2032,13.2415,13.1937,13.2128,1640696.0
2019-03-15 10:00:00,13.8,13.81,13.75,13.76,2206124.0,13.2128,13.2224,13.1649,13.1745,2206124.0
2019-03-15 10:05:00,13.76,13.77,13.7,13.71,1343320.0,13.1745,13.1841,13.1171,13.1266,1343320.0
2019-03-15 10:10:00,13.7,13.74,13.69,13.74,1764600.0,13.1171,13.1554,13.1075,13.1554,1764600.0
2019-03-15 10:15:00,13.74,13.75,13.71,13.74,1077180.0,13.1554,13.1649,13.1266,13.1554,1077180.0
2019-03-15 10:20:00,13.75,13.8,13.74,13.76,1550744.0,13.1649,13.2128,13.1554,13.1745,1550744.0
2019-03-15 10:25:00,13.76,13.79,13.76,13.79,1176040.0,13.1745,13.2032,13.1745,13.2032,1176040.0
2019-03-15 10:30:00,13.79,13.81,13.78,13.8,2342132.0,13.2032,13.2224,13.1937,13.2128,2342132.0
2019-03-15 10:35:00,13.8,13.8,13.74,13.74,1599100.0,13.2128,13.2128,13.1554,13.1554,1599100.0
2019-03-15 10:40:00,13.74,13.78,13.73,13.77,2319676.0,13.1554,13.1937,13.1458,13.1841,2319676.0
2019-03-15 10:45:00,13.77,13.78,13.72,13.73,792084.0,13.1841,13.1937,13.1362,13.1458,792084.0
2019-03-15 10:50:00,13.73,13.75,13.73,13.74,523712.0,13.1458,13.1649,13.1458,13.1554,523712.0
2019-03-15 10:55:00,13.74,13.78,13.74,13.78,933524.0,13.1554,13.1937,13.1554,13.1937,933524.0
2019-03-15 11:00:00,13.78,13.8,13.76,13.77,1189552.0,13.1937,13.2128,13.1745,13.1841,1189552.0
2019-03-15 11:05:00,13.77,13.79,13.76,13.79,757448.0,13.1841,13.2032,13.1745,13.2032,757448.0
2019-03-15 11:10:00,13.79,13.81,13.77,13.8,968980.0,13.2032,13.2224,13.1841,13.2128,968980.0
2019-03-15 11:15:00,13.8,13.85,13.8,13.84,1734848.0,13.2128,13.2607,13.2128,13.2511,1734848.0
2019-03-15 11:20:00,13.85,13.87,13.84,13.84,569200.0,13.2607,13.2798,13.2511,13.2511,569200.0
2019-03-15 11:25:00,13.85,13.85,13.83,13.84,455176.0,13.2607,13.2607,13.2415,13.2511,455176.0
2019-03-15 11:30:00,13.84,13.85,13.81,13.83,614976.0,13.2511,13.2607,13.2224,13.2415,614976.0
2019-03-15 11:35:00,13.83,13.83,13.81,13.82,418908.0,13.2415,13.2415,13.2224,13.232,418908.0
2019-03-15 11:40:00,13.82,13.83,13.8,13.82,847140.0,13.232,13.2415,13.2128,13.232,847140.0
2019-03-15 11:45:00,13.83,13.87,13.82,13.87,1509968.0,13.2415,13.2798,13.232,13.2798,1509968.0
2019-03-15 11:50:00,13.87,13.88,13.85,13.85,1418124.0,13.2798,13.2894,13.2607,13.2607,1418124.0
2019-03-15 11:55:00,13.85,13.86,13.84,13.86,468052.0,13.2607,13.2703,13.2511,13.2703,468052.0
2019-03-15 12:00:00,13.86,13.88,13.84,13.87,828112.0,13.2703,13.2894,13.2511,13.2798,828112.0
2019-03-15 12:05:00,13.87,13.92,13.87,13.92,1373920.0,13.2798,13.3277,13.2798,13.3277,1373920.0
2019-03-15 12:10:00,13.92,13.94,13.9,13.94,846656.0,13.3277,13.3469,13.3086,13.3469,846656.0
2019-03-15 12:15:00,13.94,13.95,13.93,13.95,630888.0,13.3469,13.3564,13.3373,13.3564,630888.0
2019-03-15 12:20:00,13.95,13.97,13.94,13.96,562460.0,13.3564,13.3756,13.3469,13.366,562460.0
2019-03-15 12:25:00,13.96,13.97,13.93,13.94,758908.0,13.366,13.3756,13.3373,13.3469,758908.0
2019-03-15 12:30:00,13.94,13.95,13.92,13.93,680716.0,13.3469,13.3564,13.3277,13.3373,680716.0
2019-03-15 12:35:00,13.93,13.94,13.92,13.94,515780.0,13.3373,13.3469,13.3277,13.3469,515780.0
2019-03-15 12:40:00,13.94,13.95,13.93,13.94,329044.0,13.3469,13.3564,13.3373,13.3469,329044.0
2019-03-15 12:45:00,13.94,13.95,13.93,13.94,244232.0,13.3469,13.3564,13.3373,13.3469,244232.0
2019-03-15 12:50:00,13.94,13.96,13.91,13.92,965076.0,13.3469,13.366,13.3181,13.3277,965076.0
2019-03-15 12:55:00,13.92,13.92,13.9,13.91,683492.0,13.3277,13.3277,13.3086,13.3181,683492.0
2019-03-15 13:00:00,13.91,13.93,13.91,13.93,441988.0,13.3181,13.3373,13.3181,13.3373,441988.0
2019-03-15 13:05:00,13.93,13.94,13.92,13.93,385792.0,13.3373,13.3469,13.3277,13.3373,385792.0
2019-03-15 13:10:00,13.93,13.94,13.93,13.93,727420.0,13.3373,13.3469,13.3373,13.3373,727420.0
2019-03-15 13:15:00,13.93,13.94,13.92,13.93,265532.0,13.3373,13.3469,13.3277,13.3373,265532.0
2019-03-15 13:20:00,13.93,13.93,13.91,13.92,388092.0,13.3373,13.3373,13.3181,13.3277,388092.0
2019-03-15 13:25:00,13.92,13.93,13.92,13.92,246216.0,13.3277,13.3373,13.3277,13.3277,246216.0
2019-03-15 13:30:00,13.92,13.95,13.92,13.94,344280.0,13.3277,13.3564,13.3277,13.3469,344280.0
2019-03-15 13:35:00,13.94,13.96,13.94,13.95,488260.0,13.3469,13.366,13.3469,13.3564,488260.0
2019-03-15 13:40:00,13.95,13.97,13.94,13.97,425568.0,13.3564,13.3756,13.3469,13.3756,425568.0
2019-03-15 13:45:00,13.96,13.98,13.96,13.97,380420.0,13.366,13.3852,13.366,13.3756,380420.0
2019-03-15 13:50:00,13.97,13.99,13.96,13.97,274004.0,13.3756,13.3947,13.366,13.3756,274004.0
2019-03-15 13:55:00,13.97,13.97,13.94,13.96,429352.0,13.3756,13.3756,13.3469,13.366,429352.0
2019-03-15 14:00:00,13.96,13.96,13.93,13.94,403588.0,13.366,13.366,13.3373,13.3469,403588.0
2019-03-15 14:05:00,13.94,13.95,13.92,13.93,564984.0,13.3469,13.3564,13.3277,13.3373,564984.0
2019-03-15 14:10:00,13.93,13.93,13.9,13.91,296884.0,13.3373,13.3373,13.3086,13.3181,296884.0
2019-03-15 14:15:00,13.9,13.93,13.9,13.92,414088.0,13.3086,13.3373,13.3086,13.3277,414088.0
2019-03-15 14:20:00,13.92,13.93,13.91,13.92,330956.0,13.3277,13.3373,13.3181,13.3277,330956.0
2019-03-15 14:25:00,13.92,13.94,13.91,13.94,374320.0,13.3277,13.3469,13.3181,13.3469,374320.0
2019-03-15 14:30:00,13.94,13.95,13.93,13.94,388092.0,13.3469,13.3564,13.3373,13.3469,388092.0
2019-03-15 14:35:00,13.94,13.94,13.92,13.93,567344.0,13.3469,13.3469,13.3277,13.3373,567344.0
2019-03-15 14:40:00,13.93,13.95,13.92,13.93,251064.0,13.3373,13.3564,13.3277,13.3373,251064.0
2019-03-15 14:45:00,13.93,13.94,13.93,13.93,166952.0,13.3373,13.3469,13.3373,13.3373,166952.0
2019-03-15 14:50:00,13.93,13.93,13.9,13.92,248676.0,13.3373,13.3373,13.3086,13.3277,248676.0
2019-03-15 14:55:00,13.92,13.92,13.91,13.92,177208.0,13.3277,13.3277,13.3181,13.3277,177208.0
2019-03-15 15:00:00,13.92,13.92,13.9,13.91,198052.0,13.3277,13.3277,13.3086,13.3181,198052.0
2019-03-15 15:05:00,13.91,13.92,13.91,13.91,133268.0,13.3181,13.3277,13.3181,13.3181,133268.0
2019-03-15 15:10:00,13.91,13.91,13.88,13.89,395316.0,13.3181,13.3181,13.2894,13.299,395316.0
2019-03-15 15:15:00,13.89,13.89,13.87,13.88,622188.0,13.299,13.299,13.2798,13.2894,622188.0
2019-03-15 15:20:00,13.88,13.9,13.88,13.9,324620.0,13.2894,13.3086,13.2894,13.3086,324620.0
2019-03-15 15:25:00,13.9,13.9,13.88,13.89,278300.0,13.3086,13.3086,13.2894,13.299,278300.0
2019-03-15 15:30:00,13.89,13.89,13.86,13.87,660064.0,13.299,13.299,13.2703,13.2798,660064.0
2019-03-15 15:35:00,13.87,13.87,13.85,13.85,406836.0,13.2798,13.2798,13.2607,13.2607,406836.0
2019-03-15 15:40:00,13.85,13.88,13.85,13.87,497712.0,13.2607,13.2894,13.2607,13.2798,497712.0
2019-03-15 15:45:00,13.87,13.87,13.84,13.86,354016.0,13.2798,13.2798,13.2511,13.2703,354016.0
2019-03-15 15:50:00,13.85,13.85,13.78,13.78,1021504.0,13.2607,13.2607,13.1937,13.1937,1021504.0
2019-03-15 15:55:00,13.79,13.85,13.79,13.84,1910544.0,13.2032,13.2607,13.2032,13.2511,1910544.0
2019-03-18 09:30:00,13.84,13.94,13.84,13.92,2589320.0,13.2511,13.3469,13.2511,13.3277,2589320.0
2019-03-18 09:35:00,13.92,13.94,13.88,13.88,1458960.0,13.3277,13.3469,13.2894,13.2894,1458960.0
2019-03-18 09:40:00,13.88,13.94,13.88,13.93,1124720.0,13.2894,13.3469,13.2894,13.3373,1124720.0
2019-03-18 09:45:00,13.93,13.97,13.91,13.97,1356668.0,13.3373,13.3756,13.3181,13.3756,1356668.0
2019-03-18 09:50:00,13.97,13.99,13.96,13.98,1753868.0,13.3756,13.3947,13.366,13.3852,1753868.0
2019-03-18 09:55:00,13.98,14.03,13.97,14.03,2431020.0,13.3852,13.433,13.3756,13.433,2431020.0
2019-03-18 10:00:00,14.03,14.06,14.03,14.03,2391092.0,13.433,13.4617,13.433,13.433,2391092.0
2019-03-18 10:05:00,14.03,14.06,14.02,14.05,1829172.0,13.433,13.4617,13.4235,13.4522,1829172.0
2019-03-18 10:10:00,14.05,14.07,14.0,14.0,1529684.0,13.4522,13.4713,13.4043,13.4043,1529684.0
2019-03-18 10:15:00,14.0,14.04,13.99,14.03,1279112.0,13.4043,13.4426,13.3947,13.433,1279112.0
2019-03-18 10:20:00,14.04,14.05,14.01,14.02,1057428.0,13.4426,13.4522,13.4139,13.4235,1057428.0
2019-03-18 10:25:00,14.02,14.04,14.01,14.02,603628.0,13.4235,13.4426,13.4139,13.4235,603628.0
2019-03-18 10:30:00,14.02,14.03,13.99,14.0,996964.0,13.4235,13.433,13.3947,13.4043,996964.0
2019-03-18 10:35:00,14.0,14.0,13.97,13.99,1354784.0,13.4043,13.4043,13.3756,13.3947,1354784.0
2019-03-18 10:40:00,13.99,14.02,13.98,14.01,910524.0,13.3947,13.4235,13.3852,13.4139,910524.0
2019-03-18 10:45:00,14.01,14.04,13.99,14.04,726096.0,13.4139,13.4426,13.3947,13.4426,726096.0
2019-03-18 10:50:00,14.04,14.09,14.04,14.06,1241504.0,13.4426,13.4905,13.4426,13.4617,1241504.0
2019-03-18 10:55:00,14.06,14.07,14.05,14.05,902408.0,13.4617,13.4713,13.4522,13.4522,902408.0
2019-03-18 11:00:00,14.05,14.06,14.02,14.02,553904.0,13.4522,13.4617,13.4235,13.4235,553904.0
2019-03-18 11:05:00,14.03,14.03,14.01,14.01,350640.0,13.433,13.433,13.4139,13.4139,350640.0
2019-03-18 11:10:00,14.01,14.02,13.99,13.99,642820.0,13.4139,13.4235,13.3947,13.3947,642820.0
2019-03-18 11:15:00,13.99,14.0,13.94,13.94,1292452.0,13.3947,13.4043,13.3469,13.3469,1292452.0
2019-03-18 11:20:00,13.95,13.95,13.86,13.87,1354528.0,13.3564,13.3564,13.2703,13.2798,1354528.0
2019-03-18 11:25:00,13.87,13.88,13.84,13.88,1341716.0,13.2798,13.2894,13.2511,13.2894,1341716.0
2019-03-18 11:30:00,13.87,13.88,13.8,13.81,1450604.0,13.2798,13.2894,13.2128,13.2224,1450604.0
2019-03-18 11:35:00,13.81,13.84,13.79,13.83,952340.0,13.2224,13.2511,13.2032,13.2415,952340.0
2019-03-18 11:40:00,13.83,13.86,13.82,13.85,1036084.0,13.2415,13.2703,13.232,13.2607,1036084.0
2019-03-18 11:45:00,13.85,13.87,13.84,13.87,602468.0,13.2607,13.2798,13.2511,13.2798,602468.0
2019-03-18 11:50:00,13.87,13.88,13.83,13.85,907444.0,13.2798,13.2894,13.2415,13.2607,907444.0
2019-03-18 11:55:00,13.85,13.86,13.83,13.84,1256968.0,13.2607,13.2703,13.2415,13.2511,1256968.0
2019-03-18 12:00:00,13.84,13.86,13.8,13.81,1650004.0,13.2511,13.2703,13.2128,13.2224,1650004.0
2019-03-18 12:05:00,13.81,13.84,13.8,13.82,1683580.0,13.2224,13.2511,13.2128,13.232,1683580.0
2019-03-18 12:10:00,13.81,13.84,13.81,13.83,528100.0,13.2224,13.2511,13.2224,13.2415,528100.0
2019-03-18 12:15:00,13.83,13.84,13.77,13.77,1204904.0,13.2415,13.2511,13.1841,13.1841,1204904.0
2019-03-18 12:20:00,13.77,13.81,13.76,13.79,618400.0,13.1841,13.2224,13.1745,13.2032,618400.0
2019-03-18 12:25:00,13.8,13.82,13.79,13.81,400200.0,13.2128,13.232,13.2032,13.2224,400200.0
2019-03-18 12:30:00,13.81,13.81,13.78,13.79,326412.0,13.2224,13.2224,13.1937,13.2032,326412.0
2019-03-18 12:35:00,13.79,13.83,13.79,13.83,684508.0,13.2032,13.2415,13.2032,13.2415,684508.0
2019-03-18 12:40:00,13.83,13.84,13.82,13.84,800760.0,13.2415,13.2511,13.232,13.2511,800760.0
2019-03-18 12:45:00,13.84,13.86,13.84,13.86,777952.0,13.2511,13.2703,13.2511,13.2703,777952.0
2019-03-18 12:50:00,13.85,13.88,13.84,13.87,635172.0,13.2607,13.2894,13.2511,13.2798,635172.0
2019-03-18 12:55:00,13.87,13.88,13.84,13.86,2019376.0,13.2798,13.2894,13.2511,13.2703,2019376.0
2019-03-18 13:00:00,13.86,13.87,13.85,13.86,338756.0,13.2703,13.2798,13.2607,13.2703,338756.0
2019-03-18 13:05:00,13.86,13.89,13.86,13.88,1004072.0,13.2703,13.299,13.2703,13.2894,1004072.0
2019-03-18 13:10:00,13.88,13.89,13.87,13.88,614448.0,13.2894,13.299,13.2798,13.2894,614448.0
2019-03-18 13:15:00,13.88,13.88,13.85,13.85,1838364.0,13.2894,13.2894,13.2607,13.2607,1838364.0
2019-03-18 13:20:00,13.85,13.88,13.84,13.87,372440.0,13.2607,13.2894,13.2511,13.2798,372440.0
2019-03-18 13:25:00,13.88,13.88,13.86,13.87,773264.0,13.2894,13.2894,13.2703,13.2798,773264.0
2019-03-18 13:30:00,13.87,13.87,13.85,13.86,163324.0,13.2798,13.2798,13.2607,13.2703,163324.0
2019-03-18 13:35:00,13.86,13.88,13.85,13.88,328756.0,13.2703,13.2894,13.2607,13.2894,328756.0
2019-03-18 13:40:00,13.88,13.92,13.88,13.92,593292.0,13.2894,13.3277,13.2894,13.3277,593292.0
2019-03-18 13:45:00,13.91,13.92,13.9,13.9,469652.0,13.3181,13.3277,13.3086,13.3086,469652.0
2019-03-18 13:50:00,13.9,13.9,13.88,13.9,362588.0,13.3086,13.3086,13.2894,13.3086,362588.0
2019-03-18 13:55:00,13.9,13.91,13.89,13.91,305436.0,13.3086,13.3181,13.299,13.3181,305436.0
2019-03-18 14:00:00,13.92,13.93,13.9,13.91,995772.0,13.3277,13.3373,13.3086,13.3181,995772.0
2019-03-18 14:05:00,13.91,13.92,13.91,13.91,367512.0,13.3181,13.3277,13.3181,13.3181,367512.0
2019-03-18 14:10:00,13.91,13.92,13.9,13.9,199152.0,13.3181,13.3277,13.3086,13.3086,199152.0
2019-03-18 14:15:00,13.91,13.94,13.91,13.93,838796.0,13.3181,13.3469,13.3181,13.3373,838796.0
2019-03-18 14:20:00,13.93,13.94,13.91,13.93,746024.0,13.3373,13.3469,13.3181,13.3373,746024.0
2019-03-18 14:25:00,13.93,13.93,13.92,13.92,295588.0,13.3373,13.3373,13.3277,13.3277,295588.0
2019-03-18 14:30:00,13.93,13.93,13.92,13.93,313392.0,13.3373,13.3373,13.3277,13.3373,313392.0
2019-03-18 14:35:00,13.93,13.96,13.93,13.95,1213940.0,13.3373,13.366,13.3373,13.3564,1213940.0
2019-03-18 14:40:00,13.95,13.97,13.95,13.96,463132.0,13.3564,13.3756,13.3564,13.366,463132.0
2019-03-18 14:45:00,13.96,13.96,13.95,13.96,592224.0,13.366,13.366,13.3564,13.366,592224.0
2019-03-18 14:50:00,13.96,13.96,13.94,13.95,296260.0,13.366,13.366,13.3469,13.3564,296260.0
2019-03-18 14:55:00,13.95,13.96,13.94,13.96,693928.0,13.3564,13.366,13.3469,13.366,693928.0
2019-03-18 15:00:00,13.96,13.96,13.94,13.94,424840.0,13.366,13.366,13.3469,13.3469,424840.0
2019-03-18 15:05:00,13.94,13.94,13.93,13.94,447512.0,13.3469,13.3469,13.3373,13.3469,447512.0
2019-03-18 15:10:00,13.94,13.95,13.9,13.92,598852.0,13.3469,13.3564,13.3086,13.3277,598852.0
2019-03-18 15:15:00,13.92,13.95,13.92,13.94,383912.0,13.3277,13.3564,13.3277,13.3469,383912.0
2019-03-18 15:20:00,13.94,13.94,13.91,13.91,624048.0,13.3469,13.3469,13.3181,13.3181,624048.0
2019-03-18 15:25:00,13.91,13.93,13.9,13.9,446756.0,13.3181,13.3373,13.3086,13.3086,446756.0
2019-03-18 15:30:00,13.9,13.94,13.9,13.93,626104.0,13.3086,13.3469,13.3086,13.3373,626104.0
2019-03-18 15:35:00,13.93,13.93,13.91,13.92,504604.0,13.3373,13.3373,13.3181,13.3277,504604.0
2019-03-18 15:40:00,13.91,13.96,13.91,13.96,772384.0,13.3181,13.366,13.3181,13.366,772384.0
2019-03-18 15:45:00,13.96,13.98,13.96,13.97,731516.0,13.366,13.3852,13.366,13.3756,731516.0
2019-03-18 15:50:00,13.97,13.97,13.94,13.94,712348.0,13.3756,13.3756,13.3469,13.3469,712348.0
2019-03-18 15:55:00,13.94,13.95,13.92,13.95,1355376.0,13.3469,13.3564,13.3277,13.3564,1355376.0
2019-03-19 09:30:00,14.13,14.2,14.12,14.15,2874644.0,13.5288,13.5958,13.5192,13.5479,2874644.0
2019-03-19 09:35:00,14.16,14.19,14.14,14.14,1571540.0,13.5575,13.5862,13.5383,13.5383,1571540.0
2019-03-19 09:40:00,14.14,14.14,14.06,14.1,1691856.0,13.5383,13.5383,13.4617,13.5,1691856.0
2019-03-19 09:45:00,14.11,14.14,14.09,14.12,1075204.0,13.5096,13.5383,13.4905,13.5192,1075204.0
2019-03-19 09:50:00,14.11,14.15,14.1,14.14,1165728.0,13.5096,13.5479,13.5,13.5383,1165728.0
2019-03-19 09:55:00,14.14,14.16,14.1,14.1,1262424.0,13.5383,13.5575,13.5,13.5,1262424.0
2019-03-19 10:00:00,14.1,14.16,14.1,14.13,1038876.0,13.5,13.5575,13.5,13.5288,1038876.0
2019-03-19 10:05:00,14.13,14.15,14.1,14.15,607808.0,13.5288,13.5479,13.5,13.5479,607808.0
2019-03-19 10:10:00,14.15,14.17,14.14,14.15,1222156.0,13.5479,13.5671,13.5383,13.5479,1222156.0
2019-03-19 10:15:00,14.15,14.2,14.15,14.19,1066332.0,13.5479,13.5958,13.5479,13.5862,1066332.0
2019-03-19 10:20:00,14.19,14.19,14.13,14.13,866388.0,13.5862,13.5862,13.5288,13.5288,866388.0
2019-03-19 10:25:00,14.13,14.15,14.08,14.09,1217204.0,13.5288,13.5479,13.4809,13.4905,1217204.0
2019-03-19 10:30:00,14.09,14.12,14.09,14.12,776876.0,13.4905,13.5192,13.4905,13.5192,776876.0
2019-03-19 10:35:00,14.12,14.15,14.12,14.13,1095344.0,13.5192,13.5479,13.5192,13.5288,1095344.0
2019-03-19 10:40:00,14.13,14.14,14.11,14.12,683676.0,13.5288,13.5383,13.5096,13.5192,683676.0
2019-03-19 10:45:00,14.12,14.14,14.12,14.12,632360.0,13.5192,13.5383,13.5192,13.5192,632360.0
2019-03-19 10:50:00,14.12,14.13,14.09,14.13,829824.0,13.5192,13.5288,13.4905,13.5288,829824.0
2019-03-19 10:55:00,14.12,14.13,14.05,14.06,1039940.0,13.5192,13.5288,13.4522,13.4617,1039940.0
2019-03-19 11:00:00,14.06,14.1,14.06,14.1,635760.0,13.4617,13.5,13.4617,13.5,635760.0
2019-03-19 11:05:00,14.1,14.1,14.06,14.09,344604.0,13.5,13.5,13.4617,13.4905,344604.0
2019-03-19 11:10:00,14.09,14.13,14.06,14.13,711700.0,13.4905,13.5288,13.4617,13.5288,711700.0
2019-03-19 11:15:00,14.13,14.14,14.12,14.14,838840.0,13.5288,13.5383,13.5192,13.5383,838840.0
2019-03-19 11:20:00,14.14,14.17,14.14,14.17,1038868.0,13.5383,13.5671,13.5383,13.5671,1038868.0
2019-03-19 11:25:00,14.17,14.2,14.17,14.18,1059824.0,13.5671,13.5958,13.5671,13.5766,1059824.0
2019-03-19 11:30:00,14.18,14.19,14.17,14.17,792384.0,13.5766,13.5862,13.5671,13.5671,792384.0
2019-03-19 11:35:00,14.17,14.19,14.15,14.17,644072.0,13.5671,13.5862,13.5479,13.5671,644072.0
2019-03-19 11:40:00,14.18,14.19,14.17,14.18,223296.0,13.5766,13.5862,13.5671,13.5766,223296.0
2019-03-19 11:45:00,14.18,14.22,14.17,14.22,1143292.0,13.5766,13.6149,13.5671,13.6149,1143292.0
2019-03-19 11:50:00,14.22,14.24,14.2,14.2,515204.0,13.6149,13.6341,13.5958,13.5958,515204.0
2019-03-19 11:55:00,14.2,14.26,14.2,14.26,1532804.0,13.5958,13.6532,13.5958,13.6532,1532804.0
2019-03-19 12:00:00,14.26,14.32,14.26,14.29,1406544.0,13.6532,13.7107,13.6532,13.682,1406544.0
2019-03-19 12:05:00,14.29,14.31,14.29,14.29,502512.0,13.682,13.7011,13.682,13.682,502512.0
2019-03-19 12:10:00,14.29,14.3,14.28,14.29,446612.0,13.682,13.6915,13.6724,13.682,446612.0
2019-03-19 12:15:00,14.29,14.29,14.28,14.29,686808.0,13.682,13.682,13.6724,13.682,686808.0
2019-03-19 12:20:00,14.29,14.3,14.27,14.28,686700.0,13.682,13.6915,13.6628,13.6724,686700.0
2019-03-19 12:25:00,14.28,14.28,14.25,14.26,980388.0,13.6724,13.6724,13.6437,13.6532,980388.0
2019-03-19 12:30:00,14.25,14.28,14.24,14.26,654328.0,13.6437,13.6724,13.6341,13.6532,654328.0
2019-03-19 12:35:00,14.26,14.26,14.24,14.24,419272.0,13.6532,13.6532,13.6341,13.6341,419272.0
2019-03-19 12:40:00,14.24,14.26,14.24,14.24,332380.0,13.6341,13.6532,13.6341,13.6341,332380.0
2019-03-19 12:45:00,14.25,14.25,14.06,14.08,2657100.0,13.6437,13.6437,13.4617,13.4809,2657100.0
2019-03-19 12:50:00,14.08,14.13,14.07,14.09,1838016.0,13.4809,13.5288,13.4713,13.4905,1838016.0
2019-03-19 12:55:00,14.09,14.2,14.08,14.2,1663268.0,13.4905,13.5958,13.4809,13.5958,1663268.0
2019-03-19 13:00:00,14.2,14.2,14.16,14.2,1419108.0,13.5958,13.5958,13.5575,13.5958,1419108.0
2019-03-19 13:05:00,14.2,14.21,14.16,14.17,1272280.0,13.5958,13.6054,13.5575,13.5671,1272280.0
2019-03-19 13:10:00,14.17,14.21,14.16,14.21,1218120.0,13.5671,13.6054,13.5575,13.6054,1218120.0
2019-03-19 13:15:00,14.2,14.21,14.19,14.2,818036.0,13.5958,13.6054,13.5862,13.5958,818036.0
2019-03-19 13:20:00,14.2,14.22,14.2,14.21,819776.0,13.5958,13.6149,13.5958,13.6054,819776.0
2019-03-19 13:25:00,14.21,14.22,14.2,14.2,539768.0,13.6054,13.6149,13.5958,13.5958,539768.0
2019-03-19 13:30:00,14.2,14.22,14.19,14.21,310708.0,13.5958,13.6149,13.5862,13.6054,310708.0
2019-03-19 13:35:00,14.21,14.24,14.21,14.22,661128.0,13.6054,13.6341,13.6054,13.6149,661128.0
2019-03-19 13:40:00,14.22,14.23,14.19,14.2,612376.0,13.6149,13.6245,13.5862,13.5958,612376.0
2019-03-19 13:45:00,14.2,14.2,14.17,14.19,939368.0,13.5958,13.5958,13.5671,13.5862,939368.0
2019-03-19 13:50:00,14.19,14.2,14.17,14.18,677832.0,13.5862,13.5958,13.5671,13.5766,677832.0
2019-03-19 13:55:00,14.18,14.2,14.17,14.18,767792.0,13.5766,13.5958,13.5671,13.5766,767792.0
2019-03-19 14:00:00,14.18,14.21,14.18,14.21,759748.0,13.5766,13.6054,13.5766,13.6054,759748.0
2019-03-19 14:05:00,14.21,14.21,14.18,14.19,976644.0,13.6054,13.6054,13.5766,13.5862,976644.0
2019-03-19 14:10:00,14.2,14.2,14.15,14.17,812688.0,13.5958,13.5958,13.5479,13.5671,812688.0
2019-03-19 14:15:00,14.17,14.18,14.13,14.17,784184.0,13.5671,13.5766,13.5288,13.5671,784184.0
2019-03-19 14:20:00,14.17,14.19,14.17,14.17,696292.0,13.5671,13.5862,13.5671,13.5671,696292.0
2019-03-19 14:25:00,14.17,14.21,14.17,14.2,955180.0,13.5671,13.6054,13.5671,13.5958,955180.0
2019-03-19 14:30:00,14.2,14.21,14.18,14.19,388136.0,13.5958,13.6054,13.5766,13.5862,388136.0
2019-03-19 14:35:00,14.19,14.21,14.19,14.19,326164.0,13.5862,13.6054,13.5862,13.5862,326164.0
2019-03-19 14:40:00,14.2,14.23,14.2,14.23,979092.0,13.5958,13.6245,13.5958,13.6245,979092.0
2019-03-19 14:45:00,14.23,14.23,14.21,14.22,248656.0,13.6245,13.6245,13.6054,13.6149,248656.0
2019-03-19 14:50:00,14.21,14.21,14.18,14.2,487428.0,13.6054,13.6054,13.5766,13.5958,487428.0
2019-03-19 14:55:00,14.2,14.2,14.15,14.16,1244952.0,13.5958,13.5958,13.5479,13.5575,1244952.0
2019-03-19 15:00:00,14.16,14.17,14.13,14.16,1036804.0,13.5575,13.5671,13.5288,13.5575,1036804.0
2019-03-19 15:05:00,14.17,14.18,14.15,14.16,530416.0,13.5671,13.5766,13.5479,13.5575,530416.0
2019-03-19 15:10:00,14.17,14.17,14.12,14.13,774612.0,13.5671,13.5671,13.5192,13.5288,774612.0
2019-03-19 15:15:00,14.12,14.13,14.09,14.1,627148.0,13.5192,13.5288,13.4905,13.5,627148.0
2019-03-19 15:20:00,14.1,14.1,14.04,14.05,1004848.0,13.5,13.5,13.4426,13.4522,1004848.0
2019-03-19 15:25:00,14.05,14.06,14.02,14.04,1040212.0,13.4522,13.4617,13.4235,13.4426,1040212.0
2019-03-19 15:30:00,14.04,14.06,14.0,14.05,1766548.0,13.4426,13.4617,13.4043,13.4522,1766548.0
2019-03-19 15:35:00,14.05,14.05,13.97,13.97,1664132.0,13.4522,13.4522,13.3756,13.3756,1664132.0
2019-03-19 15:40:00,13.97,13.97,13.92,13.95,1452260.0,13.3756,13.3756,13.3277,13.3564,1452260.0
2019-03-19 15:45:00,13.95,14.04,13.94,14.04,4053980.0,13.3564,13.4426,13.3469,13.4426,4053980.0
2019-03-19 15:50:00,14.04,14.05,13.97,13.97,1323928.0,13.4426,13.4522,13.3756,13.3756,1323928.0
2019-03-19 15:55:00,13.97,14.1,13.97,14.1,2676260.0,13.3756,13.5,13.3756,13.5,2676260.0
2019-03-20 09:30:00,14.09,14.1,14.02,14.04,1952752.0,13.4953,13.5048,13.4282,13.4474,1952752.0
2019-03-20 09:35:00,14.04,14.05,13.96,13.98,2022492.0,13.4474,13.457,13.3708,13.3899,2022492.0
2019-03-20 09:40:00,13.97,14.05,13.97,14.05,1110028.0,13.3803,13.457,13.3803,13.457,1110028.0
2019-03-20 09:45:00,14.04,14.07,14.02,14.06,849232.0,13.4474,13.4761,13.4282,13.4665,849232.0
2019-03-20 09:50:00,14.06,14.08,14.03,14.03,876872.0,13.4665,13.4857,13.4378,13.4378,876872.0
2019-03-20 09:55:00,14.03,14.05,13.98,14.0,1495164.0,13.4378,13.457,13.3899,13.4091,1495164.0
2019-03-20 10:00:00,13.99,14.06,13.99,14.05,1090824.0,13.3995,13.4665,13.3995,13.457,1090824.0
2019-03-20 10:05:00,14.04,14.12,14.02,14.09,1430872.0,13.4474,13.524,13.4282,13.4953,1430872.0
2019-03-20 10:10:00,14.09,14.09,14.03,14.04,871092.0,13.4953,13.4953,13.4378,13.4474,871092.0
2019-03-20 10:15:00,14.05,14.05,13.99,14.03,1044256.0,13.457,13.457,13.3995,13.4378,1044256.0
2019-03-20 10:20:00,14.03,14.06,14.0,14.04,1018380.0,13.4378,13.4665,13.4091,13.4474,1018380.0
2019-03-20 10:25:00,14.04,14.09,14.04,14.07,1226192.0,13.4474,13.4953,13.4474,13.4761,1226192.0
2019-03-20 10:30:00,14.07,14.09,14.04,14.05,621460.0,13.4761,13.4953,13.4474,13.457,621460.0
2019-03-20 10:35:00,14.06,14.07,14.02,14.05,694460.0,13.4665,13.4761,13.4282,13.457,694460.0
2019-03-20 10:40:00,14.05,14.08,14.03,14.07,630412.0,13.457,13.4857,13.4378,13.4761,630412.0
2019-03-20 10:45:00,14.07,14.13,14.07,14.12,1568144.0,13.4761,13.5336,13.4761,13.524,1568144.0
2019-03-20 10:50:00,14.12,14.12,14.09,14.09,1094224.0,13.524,13.524,13.4953,13.4953,1094224.0
2019-03-20 10:55:00,14.09,14.12,14.09,14.11,706740.0,13.4953,13.524,13.4953,13.5144,706740.0
2019-03-20 11:00:00,14.11,14.13,14.1,14.1,847652.0,13.5144,13.5336,13.5048,13.5048,847652.0
2019-03-20 11:05:00,14.1,14.12,14.1,14.11,313664.0,13.5048,13.524,13.5048,13.5144,313664.0
2019-03-20 11:10:00,14.11,14.12,14.09,14.09,560580.0,13.5144,13.524,13.4953,13.4953,560580.0
2019-03-20 11:15:00,14.09,14.12,14.07,14.11,701148.0,13.4953,13.524,13.4761,13.5144,701148.0
2019-03-20 11:20:00,14.1,14.11,14.08,14.08,365032.0,13.5048,13.5144,13.4857,13.4857,365032.0
2019-03-20 11:25:00,14.09,14.09,14.06,14.09,457096.0,13.4953,13.4953,13.4665,13.4953,457096.0
2019-03-20 11:30:00,14.09,14.1,14.05,14.07,561192.0,13.4953,13.5048,13.457,13.4761,561192.0
2019-03-20 11:35:00,14.07,14.07,14.05,14.05,792508.0,13.4761,13.4761,13.457,13.457,792508.0
2019-03-20 11:40:00,14.05,14.06,14.02,14.03,649368.0,13.457,13.4665,13.4282,13.4378,649368.0
2019-03-20 11:45:00,14.03,14.05,13.99,14.01,1272700.0,13.4378,13.457,13.3995,13.4186,1272700.0
2019-03-20 11:50:00,14.01,14.03,13.98,14.0,579720.0,13.4186,13.4378,13.3899,13.4091,579720.0
2019-03-20 11:55:00,14.0,14.0,13.94,13.96,1832976.0,13.4091,13.4091,13.3516,13.3708,1832976.0
2019-03-20 12:00:00,13.96,14.0,13.96,13.99,619720.0,13.3708,13.4091,13.3708,13.3995,619720.0
2019-03-20 12:05:00,13.99,14.04,13.99,14.04,562016.0,13.3995,13.4474,13.3995,13.4474,562016.0
2019-03-20 12:10:00,14.04,14.04,14.01,14.02,381300.0,13.4474,13.4474,13.4186,13.4282,381300.0
2019-03-20 12:15:00,14.02,14.05,14.02,14.03,562012.0,13.4282,13.457,13.4282,13.4378,562012.0
2019-03-20 12:20:00,14.03,14.04,14.01,14.02,591372.0,13.4378,13.4474,13.4186,13.4282,591372.0
2019-03-20 12:25:00,14.02,14.06,14.01,14.05,654760.0,13.4282,13.4665,13.4186,13.457,654760.0
2019-03-20 12:30:00,14.04,14.05,13.92,13.95,2419240.0,13.4474,13.457,13.3324,13.3612,2419240.0
2019-03-20 12:35:00,13.95,13.95,13.9,13.94,1638628.0,13.3612,13.3612,13.3133,13.3516,1638628.0
2019-03-20 12:40:00,13.94,13.97,13.94,13.97,1093636.0,13.3516,13.3803,13.3516,13.3803,1093636.0
2019-03-20 12:45:00,13.97,13.99,13.95,13.99,434652.0,13.3803,13.3995,13.3612,13.3995,434652.0
2019-03-20 12:50:00,13.99,13.99,13.96,13.98,616112.0,13.3995,13.3995,13.3708,13.3899,616112.0
2019-03-20 12:55:00,13.98,14.02,13.98,14.01,444032.0,13.3899,13.4282,13.3899,13.4186,444032.0
2019-03-20 13:00:00,14.01,14.01,13.99,14.01,316472.0,13.4186,13.4186,13.3995,13.4186,316472.0
2019-03-20 13:05:00,14.01,14.02,13.99,14.0,236632.0,13.4186,13.4282,13.3995,13.4091,236632.0
2019-03-20 13:10:00,14.0,14.03,14.0,14.02,198952.0,13.4091,13.4378,13.4091,13.4282,198952.0
2019-03-20 13:15:00,14.02,14.02,13.99,14.0,375380.0,13.4282,13.4282,13.3995,13.4091,375380.0
2019-03-20 13:20:00,14.01,14.01,13.98,14.0,483192.0,13.4186,13.4186,13.3899,13.4091,483192.0
2019-03-20 13:25:00,14.0,14.01,13.98,13.98,298940.0,13.4091,13.4186,13.3899,13.3899,298940.0
2019-03-20 13:30:00,13.98,14.01,13.97,14.01,602172.0,13.3899,13.4186,13.3803,13.4186,602172.0
2019-03-20 13:35:00,14.01,14.03,14.0,14.02,643276.0,13.4186,13.4378,13.4091,13.4282,643276.0
2019-03-20 13:40:00,14.02,14.03,14.0,14.02,408604.0,13.4282,13.4378,13.4091,13.4282,408604.0
2019-03-20 13:45:00,14.02,14.03,14.01,14.03,572408.0,13.4282,13.4378,13.4186,13.4378,572408.0
2019-03-20 13:50:00,14.03,14.04,14.01,14.03,551888.0,13.4378,13.4474,13.4186,13.4378,551888.0
2019-03-20 13:55:00,14.03,14.05,14.02,14.05,1138176.0,13.4378,13.457,13.4282,13.457,1138176.0
2019-03-20 14:00:00,14.05,14.31,14.05,14.29,4838568.0,13.457,13.706,13.457,13.6868,4838568.0
2019-03-20 14:05:00,14.3,14.37,14.24,14.28,3411776.0,13.6964,13.7635,13.6389,13.6772,3411776.0
2019-03-20 14:10:00,14.27,14.36,14.27,14.34,2809352.0,13.6677,13.7539,13.6677,13.7347,2809352.0
2019-03-20 14:15:00,14.34,14.35,14.27,14.28,1572704.0,13.7347,13.7443,13.6677,13.6772,1572704.0
2019-03-20 14:20:00,14.28,14.37,14.28,14.36,2921884.0,13.6772,13.7635,13.6772,13.7539,2921884.0
2019-03-20 14:25:00,14.36,14.49,14.36,14.47,2640380.0,13.7539,13.8784,13.7539,13.8592,2640380.0
2019-03-20 14:30:00,14.47,14.5,14.41,14.48,1876736.0,13.8592,13.888,13.8018,13.8688,1876736.0
2019-03-20 14:35:00,14.48,14.51,14.45,14.49,1638448.0,13.8688,13.8975,13.8401,13.8784,1638448.0
2019-03-20 14:40:00,14.49,14.5,14.43,14.44,1126324.0,13.8784,13.888,13.8209,13.8305,1126324.0
2019-03-20 14:45:00,14.44,14.49,14.42,14.45,1292996.0,13.8305,13.8784,13.8113,13.8401,1292996.0
2019-03-20 14:50:00,14.46,14.49,14.43,14.43,893048.0,13.8497,13.8784,13.8209,13.8209,893048.0
2019-03-20 14:55:00,14.44,14.45,14.4,14.43,1398484.0,13.8305,13.8401,13.7922,13.8209,1398484.0
2019-03-20 15:00:00,14.44,14.47,14.35,14.37,1906360.0,13.8305,13.8592,13.7443,13.7635,1906360.0
2019-03-20 15:05:00,14.37,14.38,14.33,14.38,1497688.0,13.7635,13.773,13.7251,13.773,1497688.0
2019-03-20 15:10:00,14.38,14.4,14.34,14.38,1143636.0,13.773,13.7922,13.7347,13.773,1143636.0
2019-03-20 15:15:00,14.39,14.4,14.37,14.39,688168.0,13.7826,13.7922,13.7635,13.7826,688168.0
2019-03-20 15:20:00,14.39,14.4,14.35,14.36,858672.0,13.7826,13.7922,13.7443,13.7539,858672.0
2019-03-20 15:25:00,14.36,14.37,14.33,14.36,1005548.0,13.7539,13.7635,13.7251,13.7539,1005548.0
2019-03-20 15:30:00,14.36,14.36,14.2,14.23,2483432.0,13.7539,13.7539,13.6006,13.6294,2483432.0
2019-03-20 15:35:00,14.23,14.29,14.22,14.26,1668280.0,13.6294,13.6868,13.6198,13.6581,1668280.0
2019-03-20 15:40:00,14.26,14.3,14.24,14.27,870052.0,13.6581,13.6964,13.6389,13.6677,870052.0
2019-03-20 15:45:00,14.27,14.37,14.27,14.33,1522256.0,13.6677,13.7635,13.6677,13.7251,1522256.0
2019-03-20 15:50:00,14.33,14.33,14.26,14.27,1140332.0,13.7251,13.7251,13.6581,13.6677,1140332.0
2019-03-20 15:55:00,14.27,14.3,14.24,14.26,1552208.0,13.6677,13.6964,13.6389,13.6581,1552208.0
2019-03-21 09:30:00,14.12,14.21,14.11,14.2,2702336.0,13.524,13.6102,13.5144,13.6006,2702336.0
2019-03-21 09:35:00,14.2,14.35,14.2,14.32,3635932.0,13.6006,13.7443,13.6006,13.7156,3635932.0
2019-03-21 09:40:00,14.32,14.37,14.3,14.33,2296456.0,13.7156,13.7635,13.6964,13.7251,2296456.0
2019-03-21 09:45:00,14.33,14.43,14.33,14.41,1776628.0,13.7251,13.8209,13.7251,13.8018,1776628.0
2019-03-21 09:50:00,14.41,14.43,14.38,14.43,1247348.0,13.8018,13.8209,13.773,13.8209,1247348.0
2019-03-21 09:55:00,14.43,14.47,14.39,14.39,1677648.0,13.8209,13.8592,13.7826,13.7826,1677648.0
2019-03-21 10:00:00,14.4,14.43,14.38,14.41,1026720.0,13.7922,13.8209,13.773,13.8018,1026720.0
2019-03-21 10:05:00,14.41,14.46,14.41,14.44,1319088.0,13.8018,13.8497,13.8018,13.8305,1319088.0
2019-03-21 10:10:00,14.45,14.48,14.43,14.45,1273472.0,13.8401,13.8688,13.8209,13.8401,1273472.0
2019-03-21 10:15:00,14.45,14.45,14.41,14.42,1009072.0,13.8401,13.8401,13.8018,13.8113,1009072.0
2019-03-21 10:20:00,14.42,14.45,14.41,14.45,760944.0,13.8113,13.8401,13.8018,13.8401,760944.0
2019-03-21 10:25:00,14.45,14.52,14.45,14.5,1731340.0,13.8401,13.9071,13.8401,13.888,1731340.0
2019-03-21 10:30:00,14.5,14.52,14.48,14.52,780648.0,13.888,13.9071,13.8688,13.9071,780648.0
2019-03-21 10:35:00,14.52,14.55,14.49,14.54,1183640.0,13.9071,13.9359,13.8784,13.9263,1183640.0
2019-03-21 10:40:00,14.54,14.55,14.5,14.54,1061548.0,13.9263,13.9359,13.888,13.9263,1061548.0
2019-03-21 10:45:00,14.54,14.56,14.5,14.52,765568.0,13.9263,13.9454,13.888,13.9071,765568.0
2019-03-21 10:50:00,14.52,14.58,14.52,14.58,897020.0,13.9071,13.9646,13.9071,13.9646,897020.0
2019-03-21 10:55:00,14.57,14.59,14.55,14.58,724172.0,13.955,13.9742,13.9359,13.9646,724172.0
2019-03-21 11:00:00,14.58,14.67,14.57,14.67,1921364.0,13.9646,14.0508,13.955,14.0508,1921364.0
2019-03-21 11:05:00,14.67,14.68,14.61,14.62,1282492.0,14.0508,14.0604,13.9933,14.0029,1282492.0
2019-03-21 11:10:00,14.62,14.63,14.62,14.63,649740.0,14.0029,14.0125,14.0029,14.0125,649740.0
2019-03-21 11:15:00,14.63,14.65,14.6,14.61,967876.0,14.0125,14.0316,13.9837,13.9933,967876.0
2019-03-21 11:20:00,14.6,14.62,14.6,14.6,1071332.0,13.9837,14.0029,13.9837,13.9837,1071332.0
2019-03-21 11:25:00,14.6,14.62,14.58,14.59,583648.0,13.9837,14.0029,13.9646,13.9742,583648.0
2019-03-21 11:30:00,14.59,14.61,14.56,14.59,770052.0,13.9742,13.9933,13.9454,13.9742,770052.0
2019-03-21 11:35:00,14.58,14.62,14.58,14.61,458188.0,13.9646,14.0029,13.9646,13.9933,458188.0
2019-03-21 11:40:00,14.61,14.67,14.6,14.63,1878604.0,13.9933,14.0508,13.9837,14.0125,1878604.0
2019-03-21 11:45:00,14.63,14.67,14.63,14.65,680104.0,14.0125,14.0508,14.0125,14.0316,680104.0
2019-03-21 11:50:00,14.65,14.67,14.65,14.65,489000.0,14.0316,14.0508,14.0316,14.0316,489000.0
2019-03-21 11:55:00,14.66,14.7,14.65,14.7,1453492.0,14.0412,14.0795,14.0316,14.0795,1453492.0
2019-03-21 12:00:00,14.7,14.7,14.65,14.66,654472.0,14.0795,14.0795,14.0316,14.0412,654472.0
2019-03-21 12:05:00,14.67,14.69,14.65,14.66,415524.0,14.0508,14.0699,14.0316,14.0412,415524.0
2019-03-21 12:10:00,14.66,14.68,14.66,14.68,785140.0,14.0412,14.0604,14.0412,14.0604,785140.0
2019-03-21 12:15:00,14.68,14.69,14.65,14.65,530452.0,14.0604,14.0699,14.0316,14.0316,530452.0
2019-03-21 12:20:00,14.65,14.67,14.65,14.65,558696.0,14.0316,14.0508,14.0316,14.0316,558696.0
2019-03-21 12:25:00,14.65,14.65,14.6,14.61,1315120.0,14.0316,14.0316,13.9837,13.9933,1315120.0
2019-03-21 12:30:00,14.61,14.62,14.59,14.62,577920.0,13.9933,14.0029,13.9742,14.0029,577920.0
2019-03-21 12:35:00,14.62,14.63,14.57,14.6,591816.0,14.0029,14.0125,13.955,13.9837,591816.0
2019-03-21 12:40:00,14.6,14.64,14.6,14.63,507188.0,13.9837,14.0221,13.9837,14.0125,507188.0
2019-03-21 12:45:00,14.63,14.64,14.6,14.64,389944.0,14.0125,14.0221,13.9837,14.0221,389944.0
2019-03-21 12:50:00,14.63,14.65,14.61,14.63,540576.0,14.0125,14.0316,13.9933,14.0125,540576.0
2019-03-21 12:55:00,14.63,14.63,14.61,14.63,365040.0,14.0125,14.0125,13.9933,14.0125,365040.0
2019-03-21 13:00:00,14.63,14.67,14.63,14.67,658828.0,14.0125,14.0508,14.0125,14.0508,658828.0
2019-03-21 13:05:00,14.67,14.69,14.67,14.68,855324.0,14.0508,14.0699,14.0508,14.0604,855324.0
2019-03-21 13:10:00,14.68,14.7,14.67,14.68,644328.0,14.0604,14.0795,14.0508,14.0604,644328.0
2019-03-21 13:15:00,14.68,14.68,14.67,14.68,236156.0,14.0604,14.0604,14.0508,14.0604,236156.0
2019-03-21 13:20:00,14.67,14.69,14.65,14.69,530144.0,14.0508,14.0699,14.0316,14.0699,530144.0
2019-03-21 13:25:00,14.69,14.72,14.69,14.72,601088.0,14.0699,14.0987,14.0699,14.0987,601088.0
2019-03-21 13:30:00,14.72,14.74,14.72,14.73,722088.0,14.0987,14.1178,14.0987,14.1083,722088.0
2019-03-21 13:35:00,14.73,14.74,14.71,14.71,458312.0,14.1083,14.1178,14.0891,14.0891,458312.0
2019-03-21 13:40:00,14.71,14.74,14.7,14.72,564916.0,14.0891,14.1178,14.0795,14.0987,564916.0
2019-03-21 13:45:00,14.72,14.75,14.71,14.75,485368.0,14.0987,14.1274,14.0891,14.1274,485368.0
2019-03-21 13:50:00,14.75,14.77,14.74,14.76,955924.0,14.1274,14.1466,14.1178,14.137,955924.0
2019-03-21 13:55:00,14.76,14.76,14.71,14.74,614960.0,14.137,14.137,14.0891,14.1178,614960.0
2019-03-21 14:00:00,14.74,14.78,14.74,14.78,503184.0,14.1178,14.1561,14.1178,14.1561,503184.0
2019-03-21 14:05:00,14.78,14.81,14.76,14.8,644664.0,14.1561,14.1849,14.137,14.1753,644664.0
2019-03-21 14:10:00,14.8,14.82,14.79,14.79,660816.0,14.1753,14.1945,14.1657,14.1657,660816.0
2019-03-21 14:15:00,14.79,14.84,14.79,14.83,884216.0,14.1657,14.2136,14.1657,14.204,884216.0
2019-03-21 14:20:00,14.83,14.88,14.83,14.88,894216.0,14.204,14.2519,14.204,14.2519,894216.0
2019-03-21 14:25:00,14.88,14.9,14.86,14.9,1003092.0,14.2519,14.2711,14.2328,14.2711,1003092.0
2019-03-21 14:30:00,14.9,14.9,14.88,14.89,474604.0,14.2711,14.2711,14.2519,14.2615,474604.0
2019-03-21 14:35:00,14.89,14.92,14.88,14.91,797484.0,14.2615,14.2902,14.2519,14.2807,797484.0
2019-03-21 14:40:00,14.91,14.92,14.89,14.91,536848.0,14.2807,14.2902,14.2615,14.2807,536848.0
2019-03-21 14:45:00,14.91,14.94,14.9,14.93,583092.0,14.2807,14.3094,14.2711,14.2998,583092.0
2019-03-21 14:50:00,14.93,14.94,14.91,14.93,826676.0,14.2998,14.3094,14.2807,14.2998,826676.0
2019-03-21 14:55:00,14.92,14.92,14.9,14.91,940688.0,14.2902,14.2902,14.2711,14.2807,940688.0
2019-03-21 15:00:00,14.91,14.91,14.87,14.9,893260.0,14.2807,14.2807,14.2423,14.2711,893260.0
2019-03-21 15:05:00,14.9,14.97,14.9,14.94,1179992.0,14.2711,14.3381,14.2711,14.3094,1179992.0
2019-03-21 15:10:00,14.94,14.94,14.87,14.89,875992.0,14.3094,14.3094,14.2423,14.2615,875992.0
2019-03-21 15:15:00,14.89,14.91,14.86,14.91,777524.0,14.2615,14.2807,14.2328,14.2807,777524.0
2019-03-21 15:20:00,14.91,14.94,14.9,14.94,493656.0,14.2807,14.3094,14.2711,14.3094,493656.0
2019-03-21 15:25:00,14.94,14.94,14.9,14.9,905644.0,14.3094,14.3094,14.2711,14.2711,905644.0
2019-03-21 15:30:00,14.9,14.93,14.89,14.9,741800.0,14.2711,14.2998,14.2615,14.2711,741800.0
2019-03-21 15:35:00,14.9,14.94,14.89,14.92,608320.0,14.2711,14.3094,14.2615,14.2902,608320.0
2019-03-21 15:40:00,14.93,14.97,14.92,14.97,734276.0,14.2998,14.3381,14.2902,14.3381,734276.0
2019-03-21 15:45:00,14.97,14.97,14.92,14.92,843260.0,14.3381,14.3381,14.2902,14.2902,843260.0
2019-03-21 15:50:00,14.93,14.94,14.9,14.9,855724.0,14.2998,14.3094,14.2711,14.2711,855724.0
2019-03-21 15:55:00,14.9,14.92,14.88,14.91,1687132.0,14.2711,14.2902,14.2519,14.2807,1687132.0
2019-03-22 09:30:00,14.72,14.81,14.69,14.79,3370984.0,14.0987,14.1849,14.0699,14.1657,3370984.0
2019-03-22 09:35:00,14.79,14.83,14.76,14.83,2080924.0,14.1657,14.204,14.137,14.204,2080924.0
2019-03-22 09:40:00,14.83,14.84,14.75,14.75,1633616.0,14.204,14.2136,14.1274,14.1274,1633616.0
2019-03-22 09:45:00,14.75,14.76,14.56,14.58,3909144.0,14.1274,14.137,13.9454,13.9646,3909144.0
2019-03-22 09:50:00,14.58,14.65,14.47,14.47,4104132.0,13.9646,14.0316,13.8592,13.8592,4104132.0
2019-03-22 09:55:00,14.47,14.49,14.41,14.46,3038860.0,13.8592,13.8784,13.8018,13.8497,3038860.0
2019-03-22 10:00:00,14.46,14.54,14.45,14.48,2859380.0,13.8497,13.9263,13.8401,13.8688,2859380.0
2019-03-22 10:05:00,14.48,14.58,14.46,14.56,2433904.0,13.8688,13.9646,13.8497,13.9454,2433904.0
2019-03-22 10:10:00,14.56,14.61,14.54,14.58,1545936.0,13.9454,13.9933,13.9263,13.9646,1545936.0
2019-03-22 10:15:00,14.58,14.68,14.57,14.67,1686824.0,13.9646,14.0604,13.955,14.0508,1686824.0
2019-03-22 10:20:00,14.68,14.7,14.61,14.62,2228996.0,14.0604,14.0795,13.9933,14.0029,2228996.0
2019-03-22 10:25:00,14.61,14.62,14.54,14.58,2238520.0,13.9933,14.0029,13.9263,13.9646,2238520.0
2019-03-22 10:30:00,14.58,14.63,14.57,14.58,1128100.0,13.9646,14.0125,13.955,13.9646,1128100.0
2019-03-22 10:35:00,14.58,14.63,14.56,14.59,819936.0,13.9646,14.0125,13.9454,13.9742,819936.0
2019-03-22 10:40:00,14.59,14.6,14.49,14.54,2171784.0,13.9742,13.9837,13.8784,13.9263,2171784.0
2019-03-22 10:45:00,14.54,14.54,14.42,14.42,2078944.0,13.9263,13.9263,13.8113,13.8113,2078944.0
2019-03-22 10:50:00,14.42,14.45,14.38,14.45,2083648.0,13.8113,13.8401,13.773,13.8401,2083648.0
2019-03-22 10:55:00,14.45,14.51,14.41,14.42,1837196.0,13.8401,13.8975,13.8018,13.8113,1837196.0
2019-03-22 11:00:00,14.42,14.44,14.37,14.39,2551056.0,13.8113,13.8305,13.7635,13.7826,2551056.0
2019-03-22 11:05:00,14.39,14.42,14.37,14.38,1140236.0,13.7826,13.8113,13.7635,13.773,1140236.0
2019-03-22 11:10:00,14.38,14.43,14.33,14.43,2342044.0,13.773,13.8209,13.7251,13.8209,2342044.0
2019-03-22 11:15:00,14.43,14.46,14.33,14.43,1727116.0,13.8209,13.8497,13.7251,13.8209,1727116.0
2019-03-22 11:20:00,14.43,14.44,14.37,14.37,1294076.0,13.8209,13.8305,13.7635,13.7635,1294076.0
2019-03-22 11:25:00,14.38,14.43,14.33,14.34,1849964.0,13.773,13.8209,13.7251,13.7347,1849964.0
2019-03-22 11:30:00,14.34,14.38,14.3,14.31,2167604.0,13.7347,13.773,13.6964,13.706,2167604.0
2019-03-22 11:35:00,14.31,14.34,14.27,14.28,1997044.0,13.706,13.7347,13.6677,13.6772,1997044.0
2019-03-22 11:40:00,14.28,14.31,14.21,14.22,2507216.0,13.6772,13.706,13.6102,13.6198,2507216.0
2019-03-22 11:45:00,14.22,14.26,14.19,14.24,1795636.0,13.6198,13.6581,13.591,13.6389,1795636.0
2019-03-22 11:50:00,14.23,14.25,14.13,14.14,2421376.0,13.6294,13.6485,13.5336,13.5432,2421376.0
2019-03-22 11:55:00,14.14,14.18,14.06,14.07,2439460.0,13.5432,13.5815,13.4665,13.4761,2439460.0
2019-03-22 12:00:00,14.07,14.19,14.06,14.17,2335792.0,13.4761,13.591,13.4665,13.5719,2335792.0
2019-03-22 12:05:00,14.17,14.21,14.14,14.17,1298888.0,13.5719,13.6102,13.5432,13.5719,1298888.0
2019-03-22 12:10:00,14.16,14.17,14.09,14.09,1102196.0,13.5623,13.5719,13.4953,13.4953,1102196.0
2019-03-22 12:15:00,14.09,14.16,14.09,14.12,1325444.0,13.4953,13.5623,13.4953,13.524,1325444.0
2019-03-22 12:20:00,14.12,14.22,14.12,14.18,1556292.0,13.524,13.6198,13.524,13.5815,1556292.0
2019-03-22 12:25:00,14.18,14.19,14.11,14.13,1648364.0,13.5815,13.591,13.5144,13.5336,1648364.0
2019-03-22 12:30:00,14.13,14.22,14.11,14.2,1525228.0,13.5336,13.6198,13.5144,13.6006,1525228.0
2019-03-22 12:35:00,14.2,14.21,14.13,14.13,1254996.0,13.6006,13.6102,13.5336,13.5336,1254996.0
2019-03-22 12:40:00,14.13,14.13,14.02,14.04,2094708.0,13.5336,13.5336,13.4282,13.4474,2094708.0
2019-03-22 12:45:00,14.04,14.1,14.03,14.06,1643956.0,13.4474,13.5048,13.4378,13.4665,1643956.0
2019-03-22 12:50:00,14.07,14.19,14.05,14.19,1564960.0,13.4761,13.591,13.457,13.591,1564960.0
2019-03-22 12:55:00,14.18,14.19,14.13,14.18,932984.0,13.5815,13.591,13.5336,13.5815,932984.0
2019-03-22 13:00:00,14.18,14.24,14.15,14.2,1528456.0,13.5815,13.6389,13.5527,13.6006,1528456.0
2019-03-22 13:05:00,14.2,14.25,14.19,14.25,978440.0,13.6006,13.6485,13.591,13.6485,978440.0
2019-03-22 13:10:00,14.25,14.25,14.17,14.19,796620.0,13.6485,13.6485,13.5719,13.591,796620.0
2019-03-22 13:15:00,14.19,14.21,14.15,14.18,799688.0,13.591,13.6102,13.5527,13.5815,799688.0
2019-03-22 13:20:00,14.18,14.2,14.12,14.15,1425692.0,13.5815,13.6006,13.524,13.5527,1425692.0
2019-03-22 13:25:00,14.15,14.15,14.08,14.11,1122964.0,13.5527,13.5527,13.4857,13.5144,1122964.0
2019-03-22 13:30:00,14.11,14.18,14.09,14.13,975316.0,13.5144,13.5815,13.4953,13.5336,975316.0
2019-03-22 13:35:00,14.13,14.14,14.09,14.11,580972.0,13.5336,13.5432,13.4953,13.5144,580972.0
2019-03-22 13:40:00,14.12,14.14,14.09,14.14,510520.0,13.524,13.5432,13.4953,13.5432,510520.0
2019-03-22 13:45:00,14.14,14.15,14.07,14.08,1342104.0,13.5432,13.5527,13.4761,13.4857,1342104.0
2019-03-22 13:50:00,14.07,14.08,14.02,14.05,1135696.0,13.4761,13.4857,13.4282,13.457,1135696.0
2019-03-22 13:55:00,14.05,14.06,13.99,14.03,1663032.0,13.457,13.4665,13.3995,13.4378,1663032.0
2019-03-22 14:00:00,14.03,14.12,14.02,14.12,1514008.0,13.4378,13.524,13.4282,13.524,1514008.0
2019-03-22 14:05:00,14.12,14.13,14.08,14.11,626792.0,13.524,13.5336,13.4857,13.5144,626792.0
2019-03-22 14:10:00,14.11,14.18,14.11,14.17,826332.0,13.5144,13.5815,13.5144,13.5719,826332.0
2019-03-22 14:15:00,14.18,14.23,14.17,14.17,976944.0,13.5815,13.6294,13.5719,13.5719,976944.0
2019-03-22 14:20:00,14.18,14.22,14.17,14.19,694364.0,13.5815,13.6198,13.5719,13.591,694364.0
2019-03-22 14:25:00,14.19,14.22,14.17,14.19,738692.0,13.591,13.6198,13.5719,13.591,738692.0
2019-03-22 14:30:00,14.19,14.21,14.12,14.12,940180.0,13.591,13.6102,13.524,13.524,940180.0
2019-03-22 14:35:00,14.12,14.17,14.11,14.16,749128.0,13.524,13.5719,13.5144,13.5623,749128.0
2019-03-22 14:40:00,14.16,14.21,14.15,14.19,709024.0,13.5623,13.6102,13.5527,13.591,709024.0
2019-03-22 14:45:00,14.19,14.26,14.19,14.24,1167536.0,13.591,13.6581,13.591,13.6389,1167536.0
2019-03-22 14:50:00,14.24,14.28,14.23,14.25,1295384.0,13.6389,13.6772,13.6294,13.6485,1295384.0
2019-03-22 14:55:00,14.24,14.28,14.24,14.24,951756.0,13.6389,13.6772,13.6389,13.6389,951756.0
2019-03-22 15:00:00,14.25,14.3,14.2,14.21,1881780.0,13.6485,13.6964,13.6006,13.6102,1881780.0
2019-03-22 15:05:00,14.21,14.24,14.2,14.21,1137424.0,13.6102,13.6389,13.6006,13.6102,1137424.0
2019-03-22 15:10:00,14.21,14.22,14.15,14.16,1181996.0,13.6102,13.6198,13.5527,13.5623,1181996.0
2019-03-22 15:15:00,14.17,14.19,14.12,14.14,938160.0,13.5719,13.591,13.524,13.5432,938160.0
2019-03-22 15:20:00,14.13,14.17,14.13,14.17,959172.0,13.5336,13.5719,13.5336,13.5719,959172.0
2019-03-22 15:25:00,14.17,14.18,14.08,14.09,889500.0,13.5719,13.5815,13.4857,13.4953,889500.0
2019-03-22 15:30:00,14.09,14.09,14.01,14.01,1665720.0,13.4953,13.4953,13.4186,13.4186,1665720.0
2019-03-22 15:35:00,14.01,14.05,13.98,14.01,2495012.0,13.4186,13.457,13.3899,13.4186,2495012.0
2019-03-22 15:40:00,14.01,14.02,13.95,13.96,2005064.0,13.4186,13.4282,13.3612,13.3708,2005064.0
2019-03-22 15:45:00,13.96,14.02,13.96,14.02,2112036.0,13.3708,13.4282,13.3708,13.4282,2112036.0
2019-03-22 15:50:00,14.02,14.02,13.96,13.98,1557888.0,13.4282,13.4282,13.3708,13.3899,1557888.0
2019-03-22 15:55:00,13.98,13.98,13.88,13.92,3656924.0,13.3899,13.3899,13.2941,13.3324,3656924.0
2019-03-25 09:30:00,13.77,13.79,13.69,13.78,5243148.0,13.1888,13.2079,13.1122,13.1984,5243148.0
2019-03-25 09:35:00,13.78,13.99,13.77,13.98,3924920.0,13.1984,13.3995,13.1888,13.3899,3924920.0
2019-03-25 09:40:00,13.98,13.98,13.78,13.79,3287076.0,13.3899,13.3899,13.1984,13.2079,3287076.0
2019-03-25 09:45:00,13.78,13.78,13.61,13.62,3669156.0,13.1984,13.1984,13.0355,13.0451,3669156.0
2019-03-25 09:50:00,13.62,13.72,13.62,13.64,2546144.0,13.0451,13.1409,13.0451,13.0643,2546144.0
2019-03-25 09:55:00,13.64,13.69,13.6,13.63,2585596.0,13.0643,13.1122,13.026,13.0547,2585596.0
2019-03-25 10:00:00,13.63,13.69,13.59,13.61,2057616.0,13.0547,13.1122,13.0164,13.0355,2057616.0
2019-03-25 10:05:00,13.61,13.71,13.61,13.63,1735060.0,13.0355,13.1313,13.0355,13.0547,1735060.0
2019-03-25 10:10:00,13.63,13.67,13.55,13.56,2458716.0,13.0547,13.093,12.9781,12.9876,2458716.0
2019-03-25 10:15:00,13.56,13.66,13.56,13.63,2089100.0,12.9876,13.0834,12.9876,13.0547,2089100.0
2019-03-25 10:20:00,13.63,13.65,13.56,13.6,1307424.0,13.0547,13.0738,12.9876,13.026,1307424.0
2019-03-25 10:25:00,13.6,13.68,13.59,13.67,1545584.0,13.026,13.1026,13.0164,13.093,1545584.0
2019-03-25 10:30:00,13.67,13.76,13.65,13.72,1703212.0,13.093,13.1792,13.0738,13.1409,1703212.0
2019-03-25 10:35:00,13.71,13.71,13.65,13.65,1484016.0,13.1313,13.1313,13.0738,13.0738,1484016.0
2019-03-25 10:40:00,13.65,13.7,13.63,13.69,1193744.0,13.0738,13.1217,13.0547,13.1122,1193744.0
2019-03-25 10:45:00,13.69,13.76,13.66,13.76,1371720.0,13.1122,13.1792,13.0834,13.1792,1371720.0
2019-03-25 10:50:00,13.76,13.86,13.76,13.83,2656392.0,13.1792,13.275,13.1792,13.2462,2656392.0
2019-03-25 10:55:00,13.83,13.88,13.81,13.83,1993648.0,13.2462,13.2941,13.2271,13.2462,1993648.0
2019-03-25 11:00:00,13.83,13.83,13.78,13.79,1169680.0,13.2462,13.2462,13.1984,13.2079,1169680.0
2019-03-25 11:05:00,13.8,13.87,13.79,13.84,1265776.0,13.2175,13.2846,13.2079,13.2558,1265776.0
2019-03-25 11:10:00,13.84,13.86,13.79,13.85,1149836.0,13.2558,13.275,13.2079,13.2654,1149836.0
2019-03-25 11:15:00,13.85,13.89,13.84,13.88,924080.0,13.2654,13.3037,13.2558,13.2941,924080.0
2019-03-25 11:20:00,13.88,13.91,13.86,13.9,1320232.0,13.2941,13.3229,13.275,13.3133,1320232.0
2019-03-25 11:25:00,13.9,13.97,13.9,13.96,1205680.0,13.3133,13.3803,13.3133,13.3708,1205680.0
2019-03-25 11:30:00,13.96,13.96,13.89,13.91,1114156.0,13.3708,13.3708,13.3037,13.3229,1114156.0
2019-03-25 11:35:00,13.91,13.94,13.87,13.93,1056292.0,13.3229,13.3516,13.2846,13.342,1056292.0
2019-03-25 11:40:00,13.93,13.94,13.86,13.86,1225684.0,13.342,13.3516,13.275,13.275,1225684.0
2019-03-25 11:45:00,13.86,13.88,13.79,13.8,912476.0,13.275,13.2941,13.2079,13.2175,912476.0
2019-03-25 11:50:00,13.8,13.84,13.79,13.83,690256.0,13.2175,13.2558,13.2079,13.2462,690256.0
2019-03-25 11:55:00,13.82,13.85,13.78,13.79,854956.0,13.2367,13.2654,13.1984,13.2079,854956.0
2019-03-25 12:00:00,13.79,13.8,13.74,13.8,1126764.0,13.2079,13.2175,13.16,13.2175,1126764.0
2019-03-25 12:05:00,13.8,13.84,13.79,13.81,824140.0,13.2175,13.2558,13.2079,13.2271,824140.0
2019-03-25 12:10:00,13.81,13.85,13.8,13.83,812432.0,13.2271,13.2654,13.2175,13.2462,812432.0
2019-03-25 12:15:00,13.83,13.88,13.81,13.88,784360.0,13.2462,13.2941,13.2271,13.2941,784360.0
2019-03-25 12:20:00,13.88,13.91,13.87,13.9,793412.0,13.2941,13.3229,13.2846,13.3133,793412.0
2019-03-25 12:25:00,13.9,13.91,13.86,13.87,671440.0,13.3133,13.3229,13.275,13.2846,671440.0
2019-03-25 12:30:00,13.87,13.88,13.78,13.79,631828.0,13.2846,13.2941,13.1984,13.2079,631828.0
2019-03-25 12:35:00,13.79,13.79,13.73,13.74,1023284.0,13.2079,13.2079,13.1505,13.16,1023284.0
2019-03-25 12:40:00,13.74,13.76,13.71,13.73,1085420.0,13.16,13.1792,13.1313,13.1505,1085420.0
2019-03-25 12:45:00,13.72,13.75,13.7,13.74,767104.0,13.1409,13.1696,13.1217,13.16,767104.0
2019-03-25 12:50:00,13.74,13.78,13.74,13.77,645092.0,13.16,13.1984,13.16,13.1888,645092.0
2019-03-25 12:55:00,13.77,13.81,13.77,13.81,674460.0,13.1888,13.2271,13.1888,13.2271,674460.0
2019-03-25 13:00:00,13.81,13.82,13.74,13.76,851972.0,13.2271,13.2367,13.16,13.1792,851972.0
2019-03-25 13:05:00,13.74,13.79,13.72,13.77,664632.0,13.16,13.2079,13.1409,13.1888,664632.0
2019-03-25 13:10:00,13.76,13.87,13.75,13.83,2439364.0,13.1792,13.2846,13.1696,13.2462,2439364.0
2019-03-25 13:15:00,13.83,13.83,13.77,13.8,1057952.0,13.2462,13.2462,13.1888,13.2175,1057952.0
2019-03-25 13:20:00,13.8,13.81,13.72,13.76,855656.0,13.2175,13.2271,13.1409,13.1792,855656.0
2019-03-25 13:25:00,13.76,13.77,13.71,13.73,492980.0,13.1792,13.1888,13.1313,13.1505,492980.0
2019-03-25 13:30:00,13.73,13.75,13.68,13.72,1310100.0,13.1505,13.1696,13.1026,13.1409,1310100.0
2019-03-25 13:35:00,13.72,13.78,13.72,13.75,722968.0,13.1409,13.1984,13.1409,13.1696,722968.0
2019-03-25 13:40:00,13.75,13.77,13.71,13.72,573132.0,13.1696,13.1888,13.1313,13.1409,573132.0
2019-03-25 13:45:00,13.72,13.72,13.63,13.66,975540.0,13.1409,13.1409,13.0547,13.0834,975540.0
2019-03-25 13:50:00,13.65,13.68,13.62,13.63,983412.0,13.0738,13.1026,13.0451,13.0547,983412.0
2019-03-25 13:55:00,13.63,13.66,13.62,13.65,985512.0,13.0547,13.0834,13.0451,13.0738,985512.0
2019-03-25 14:00:00,13.65,13.7,13.63,13.66,606228.0,13.0738,13.1217,13.0547,13.0834,606228.0
2019-03-25 14:05:00,13.66,13.66,13.6,13.62,785768.0,13.0834,13.0834,13.026,13.0451,785768.0
2019-03-25 14:10:00,13.62,13.65,13.6,13.64,1421120.0,13.0451,13.0738,13.026,13.0643,1421120.0
2019-03-25 14:15:00,13.64,13.67,13.59,13.6,744164.0,13.0643,13.093,13.0164,13.026,744164.0
2019-03-25 14:20:00,13.6,13.63,13.58,13.6,540452.0,13.026,13.0547,13.0068,13.026,540452.0
2019-03-25 14:25:00,13.6,13.64,13.59,13.63,717424.0,13.026,13.0643,13.0164,13.0547,717424.0
2019-03-25 14:30:00,13.63,13.69,13.63,13.69,1016132.0,13.0547,13.1122,13.0547,13.1122,1016132.0
2019-03-25 14:35:00,13.69,13.71,13.66,13.7,587580.0,13.1122,13.1313,13.0834,13.1217,587580.0
2019-03-25 14:40:00,13.7,13.76,13.68,13.74,1048692.0,13.1217,13.1792,13.1026,13.16,1048692.0
2019-03-25 14:45:00,13.74,13.77,13.72,13.72,677568.0,13.16,13.1888,13.1409,13.1409,677568.0
2019-03-25 14:50:00,13.73,13.74,13.71,13.73,422752.0,13.1505,13.16,13.1313,13.1505,422752.0
2019-03-25 14:55:00,13.73,13.77,13.72,13.77,612344.0,13.1505,13.1888,13.1409,13.1888,612344.0
2019-03-25 15:00:00,13.77,13.8,13.74,13.76,942152.0,13.1888,13.2175,13.16,13.1792,942152.0
2019-03-25 15:05:00,13.76,13.78,13.74,13.77,585744.0,13.1792,13.1984,13.16,13.1888,585744.0
2019-03-25 15:10:00,13.76,13.86,13.76,13.85,1288888.0,13.1792,13.275,13.1792,13.2654,1288888.0
2019-03-25 15:15:00,13.85,13.87,13.82,13.83,951840.0,13.2654,13.2846,13.2367,13.2462,951840.0
2019-03-25 15:20:00,13.83,13.87,13.81,13.86,780188.0,13.2462,13.2846,13.2271,13.275,780188.0
2019-03-25 15:25:00,13.85,13.89,13.85,13.88,877832.0,13.2654,13.3037,13.2654,13.2941,877832.0
2019-03-25 15:30:00,13.88,13.9,13.85,13.85,1092948.0,13.2941,13.3133,13.2654,13.2654,1092948.0
2019-03-25 15:35:00,13.85,13.88,13.84,13.84,737900.0,13.2654,13.2941,13.2558,13.2558,737900.0
2019-03-25 15:40:00,13.84,13.88,13.83,13.88,1143704.0,13.2558,13.2941,13.2462,13.2941,1143704.0
2019-03-25 15:45:00,13.87,13.91,13.82,13.83,1752576.0,13.2846,13.3229,13.2367,13.2462,1752576.0
2019-03-25 15:50:00,13.84,13.86,13.81,13.84,1227816.0,13.2558,13.275,13.2271,13.2558,1227816.0
2019-03-25 15:55:00,13.84,13.89,13.8,13.85,2300632.0,13.2558,13.3037,13.2175,13.2654,2300632.0
2019-03-26 09:30:00,14.16,14.26,14.16,14.2,4185392.0,13.5623,13.6581,13.5623,13.6006,4185392.0
2019-03-26 09:35:00,14.2,14.26,14.2,14.26,2246252.0,13.6006,13.6581,13.6006,13.6581,2246252.0
2019-03-26 09:40:00,14.27,14.28,14.2,14.28,2167684.0,13.6677,13.6772,13.6006,13.6772,2167684.0
2019-03-26 09:45:00,14.28,14.31,14.26,14.28,1941960.0,13.6772,13.706,13.6581,13.6772,1941960.0
2019-03-26 09:50:00,14.28,14.33,14.25,14.32,1903836.0,13.6772,13.7251,13.6485,13.7156,1903836.0
2019-03-26 09:55:00,14.31,14.39,14.29,14.39,1990420.0,13.706,13.7826,13.6868,13.7826,1990420.0
2019-03-26 10:00:00,14.39,14.42,14.35,14.38,2134688.0,13.7826,13.8113,13.7443,13.773,2134688.0
2019-03-26 10:05:00,14.38,14.38,14.3,14.3,2351572.0,13.773,13.773,13.6964,13.6964,2351572.0
2019-03-26 10:10:00,14.3,14.33,14.29,14.3,1956464.0,13.6964,13.7251,13.6868,13.6964,1956464.0
2019-03-26 10:15:00,14.3,14.32,14.27,14.29,1155692.0,13.6964,13.7156,13.6677,13.6868,1155692.0
2019-03-26 10:20:00,14.29,14.29,14.21,14.22,1787084.0,13.6868,13.6868,13.6102,13.6198,1787084.0
2019-03-26 10:25:00,14.22,14.29,14.22,14.26,1058452.0,13.6198,13.6868,13.6198,13.6581,1058452.0
2019-03-26 10:30:00,14.27,14.28,14.2,14.21,1497152.0,13.6677,13.6772,13.6006,13.6102,1497152.0
2019-03-26 10:35:00,14.21,14.21,14.17,14.2,1203276.0,13.6102,13.6102,13.5719,13.6006,1203276.0
2019-03-26 10:40:00,14.2,14.22,14.18,14.2,826100.0,13.6006,13.6198,13.5815,13.6006,826100.0
2019-03-26 10:45:00,14.2,14.3,14.2,14.3,1951960.0,13.6006,13.6964,13.6006,13.6964,1951960.0
2019-03-26 10:50:00,14.3,14.32,14.28,14.31,1420848.0,13.6964,13.7156,13.6772,13.706,1420848.0
2019-03-26 10:55:00,14.31,14.35,14.31,14.32,1204504.0,13.706,13.7443,13.706,13.7156,1204504.0
2019-03-26 11:00:00,14.32,14.34,14.3,14.31,834428.0,13.7156,13.7347,13.6964,13.706,834428.0
2019-03-26 11:05:00,14.31,14.32,14.27,14.27,819812.0,13.706,13.7156,13.6677,13.6677,819812.0
2019-03-26 11:10:00,14.28,14.29,14.25,14.27,884588.0,13.6772,13.6868,13.6485,13.6677,884588.0
2019-03-26 11:15:00,14.28,14.31,14.2,14.22,1671396.0,13.6772,13.706,13.6006,13.6198,1671396.0
2019-03-26 11:20:00,14.22,14.24,14.19,14.22,735648.0,13.6198,13.6389,13.591,13.6198,735648.0
2019-03-26 11:25:00,14.22,14.24,14.2,14.22,628724.0,13.6198,13.6389,13.6006,13.6198,628724.0
2019-03-26 11:30:00,14.22,14.25,14.19,14.23,617320.0,13.6198,13.6485,13.591,13.6294,617320.0
2019-03-26 11:35:00,14.22,14.27,14.21,14.26,1111568.0,13.6198,13.6677,13.6102,13.6581,1111568.0
2019-03-26 11:40:00,14.26,14.28,14.24,14.24,1022612.0,13.6581,13.6772,13.6389,13.6389,1022612.0
2019-03-26 11:45:00,14.24,14.24,14.14,14.17,1266428.0,13.6389,13.6389,13.5432,13.5719,1266428.0
2019-03-26 11:50:00,14.17,14.17,14.09,14.12,1441136.0,13.5719,13.5719,13.4953,13.524,1441136.0
2019-03-26 11:55:00,14.11,14.15,14.11,14.15,994720.0,13.5144,13.5527,13.5144,13.5527,994720.0
2019-03-26 12:00:00,14.15,14.18,14.14,14.17,654352.0,13.5527,13.5815,13.5432,13.5719,654352.0
2019-03-26 12:05:00,14.17,14.19,14.16,14.18,619992.0,13.5719,13.591,13.5623,13.5815,619992.0
2019-03-26 12:10:00,14.17,14.21,14.17,14.19,405604.0,13.5719,13.6102,13.5719,13.591,405604.0
2019-03-26 12:15:00,14.19,14.22,14.18,14.21,395836.0,13.591,13.6198,13.5815,13.6102,395836.0
2019-03-26 12:20:00,14.21,14.22,14.1,14.11,839484.0,13.6102,13.6198,13.5048,13.5144,839484.0
2019-03-26 12:25:00,14.11,14.13,14.09,14.11,764104.0,13.5144,13.5336,13.4953,13.5144,764104.0
2019-03-26 12:30:00,14.1,14.14,14.1,14.1,891596.0,13.5048,13.5432,13.5048,13.5048,891596.0
2019-03-26 12:35:00,14.1,14.13,14.06,14.07,807436.0,13.5048,13.5336,13.4665,13.4761,807436.0
2019-03-26 12:40:00,14.07,14.09,14.04,14.06,1059964.0,13.4761,13.4953,13.4474,13.4665,1059964.0
2019-03-26 12:45:00,14.06,14.08,14.03,14.04,579960.0,13.4665,13.4857,13.4378,13.4474,579960.0
2019-03-26 12:50:00,14.04,14.09,14.04,14.09,673256.0,13.4474,13.4953,13.4474,13.4953,673256.0
2019-03-26 12:55:00,14.1,14.12,14.07,14.11,841396.0,13.5048,13.524,13.4761,13.5144,841396.0
2019-03-26 13:00:00,14.11,14.13,14.09,14.11,667184.0,13.5144,13.5336,13.4953,13.5144,667184.0
2019-03-26 13:05:00,14.11,14.13,14.1,14.12,332684.0,13.5144,13.5336,13.5048,13.524,332684.0
2019-03-26 13:10:00,14.12,14.15,14.12,14.15,607484.0,13.524,13.5527,13.524,13.5527,607484.0
2019-03-26 13:15:00,14.15,14.17,14.14,14.16,328512.0,13.5527,13.5719,13.5432,13.5623,328512.0
2019-03-26 13:20:00,14.16,14.16,14.12,14.13,634516.0,13.5623,13.5623,13.524,13.5336,634516.0
2019-03-26 13:25:00,14.13,14.13,14.09,14.1,863428.0,13.5336,13.5336,13.4953,13.5048,863428.0
2019-03-26 13:30:00,14.1,14.11,14.05,14.06,732672.0,13.5048,13.5144,13.457,13.4665,732672.0
2019-03-26 13:35:00,14.06,14.06,13.99,14.01,1267728.0,13.4665,13.4665,13.3995,13.4186,1267728.0
2019-03-26 13:40:00,14.01,14.03,14.01,14.03,702376.0,13.4186,13.4378,13.4186,13.4378,702376.0
2019-03-26 13:45:00,14.03,14.06,14.03,14.05,694344.0,13.4378,13.4665,13.4378,13.457,694344.0
2019-03-26 13:50:00,14.05,14.06,13.98,13.99,1090948.0,13.457,13.4665,13.3899,13.3995,1090948.0
2019-03-26 13:55:00,13.99,14.0,13.95,13.96,855596.0,13.3995,13.4091,13.3612,13.3708,855596.0
2019-03-26 14:00:00,13.95,13.97,13.93,13.95,747040.0,13.3612,13.3803,13.342,13.3612,747040.0
2019-03-26 14:05:00,13.95,13.99,13.94,13.95,1059520.0,13.3612,13.3995,13.3516,13.3612,1059520.0
2019-03-26 14:10:00,13.95,13.96,13.91,13.93,895168.0,13.3612,13.3708,13.3229,13.342,895168.0
2019-03-26 14:15:00,13.93,13.97,13.93,13.96,332704.0,13.342,13.3803,13.342,13.3708,332704.0
2019-03-26 14:20:00,13.96,13.97,13.91,13.95,703896.0,13.3708,13.3803,13.3229,13.3612,703896.0
2019-03-26 14:25:00,13.95,13.96,13.89,13.9,920204.0,13.3612,13.3708,13.3037,13.3133,920204.0
2019-03-26 14:30:00,13.89,13.9,13.86,13.88,1005160.0,13.3037,13.3133,13.275,13.2941,1005160.0
2019-03-26 14:35:00,13.88,13.92,13.88,13.92,800524.0,13.2941,13.3324,13.2941,13.3324,800524.0
2019-03-26 14:40:00,13.92,13.96,13.91,13.96,642496.0,13.3324,13.3708,13.3229,13.3708,642496.0
2019-03-26 14:45:00,13.96,13.97,13.95,13.96,938160.0,13.3708,13.3803,13.3612,13.3708,938160.0
2019-03-26 14:50:00,13.96,13.96,13.88,13.88,756668.0,13.3708,13.3708,13.2941,13.2941,756668.0
2019-03-26 14:55:00,13.88,13.95,13.87,13.94,738784.0,13.2941,13.3612,13.2846,13.3516,738784.0
2019-03-26 15:00:00,13.94,13.99,13.93,13.98,1028404.0,13.3516,13.3995,13.342,13.3899,1028404.0
2019-03-26 15:05:00,13.99,14.01,13.96,13.98,1123680.0,13.3995,13.4186,13.3708,13.3899,1123680.0
2019-03-26 15:10:00,13.99,14.0,13.96,13.96,585236.0,13.3995,13.4091,13.3708,13.3708,585236.0
2019-03-26 15:15:00,13.97,13.97,13.91,13.92,1030892.0,13.3803,13.3803,13.3229,13.3324,1030892.0
2019-03-26 15:20:00,13.92,13.94,13.89,13.91,790088.0,13.3324,13.3516,13.3037,13.3229,790088.0
2019-03-26 15:25:00,13.9,13.92,13.87,13.88,931552.0,13.3133,13.3324,13.2846,13.2941,931552.0
2019-03-26 15:30:00,13.87,13.9,13.83,13.89,1260196.0,13.2846,13.3133,13.2462,13.3037,1260196.0
2019-03-26 15:35:00,13.9,13.92,13.88,13.9,899320.0,13.3133,13.3324,13.2941,13.3133,899320.0
2019-03-26 15:40:00,13.9,13.93,13.88,13.89,479620.0,13.3133,13.342,13.2941,13.3037,479620.0
2019-03-26 15:45:00,13.89,13.95,13.88,13.92,675744.0,13.3037,13.3612,13.2941,13.3324,675744.0
2019-03-26 15:50:00,13.92,13.96,13.91,13.95,1106276.0,13.3324,13.3708,13.3229,13.3612,1106276.0
2019-03-26 15:55:00,13.95,14.05,13.95,14.03,1824884.0,13.3612,13.457,13.3612,13.4378,1824884.0
2019-03-27 09:30:00,14.09,14.2,14.09,14.12,2616508.0,13.4953,13.6006,13.4953,13.524,2616508.0
2019-03-27 09:35:00,14.13,14.17,14.04,14.08,2239152.0,13.5336,13.5719,13.4474,13.4857,2239152.0
2019-03-27 09:40:00,14.08,14.11,14.03,14.03,1605808.0,13.4857,13.5144,13.4378,13.4378,1605808.0
2019-03-27 09:45:00,14.04,14.06,14.01,14.02,1201912.0,13.4474,13.4665,13.4186,13.4282,1201912.0
2019-03-27 09:50:00,14.03,14.15,14.03,14.08,1731108.0,13.4378,13.5527,13.4378,13.4857,1731108.0
2019-03-27 09:55:00,14.08,14.08,13.96,13.98,1760636.0,13.4857,13.4857,13.3708,13.3899,1760636.0
2019-03-27 10:00:00,13.99,14.01,13.95,13.97,1190084.0,13.3995,13.4186,13.3612,13.3803,1190084.0
2019-03-27 10:05:00,13.97,14.03,13.95,13.99,823832.0,13.3803,13.4378,13.3612,13.3995,823832.0
2019-03-27 10:10:00,13.99,14.05,13.97,14.05,1080580.0,13.3995,13.457,13.3803,13.457,1080580.0
2019-03-27 10:15:00,14.05,14.1,14.02,14.09,833832.0,13.457,13.5048,13.4282,13.4953,833832.0
2019-03-27 10:20:00,14.1,14.14,14.06,14.13,1209456.0,13.5048,13.5432,13.4665,13.5336,1209456.0
2019-03-27 10:25:00,14.13,14.14,14.09,14.1,1222320.0,13.5336,13.5432,13.4953,13.5048,1222320.0
2019-03-27 10:30:00,14.1,14.13,14.05,14.06,825784.0,13.5048,13.5336,13.457,13.4665,825784.0
2019-03-27 10:35:00,14.06,14.08,14.01,14.02,1009116.0,13.4665,13.4857,13.4186,13.4282,1009116.0
2019-03-27 10:40:00,14.02,14.02,13.9,13.93,2609196.0,13.4282,13.4282,13.3133,13.342,2609196.0
2019-03-27 10:45:00,13.93,13.93,13.87,13.88,1737748.0,13.342,13.342,13.2846,13.2941,1737748.0
2019-03-27 10:50:00,13.88,13.92,13.85,13.9,1433648.0,13.2941,13.3324,13.2654,13.3133,1433648.0
2019-03-27 10:55:00,13.9,13.94,13.89,13.92,839836.0,13.3133,13.3516,13.3037,13.3324,839836.0
2019-03-27 11:00:00,13.92,13.96,13.89,13.9,979756.0,13.3324,13.3708,13.3037,13.3133,979756.0
2019-03-27 11:05:00,13.9,13.91,13.85,13.88,966592.0,13.3133,13.3229,13.2654,13.2941,966592.0
2019-03-27 11:10:00,13.87,13.9,13.78,13.78,1356716.0,13.2846,13.3133,13.1984,13.1984,1356716.0
2019-03-27 11:15:00,13.78,13.79,13.72,13.74,1972724.0,13.1984,13.2079,13.1409,13.16,1972724.0
2019-03-27 11:20:00,13.73,13.77,13.72,13.76,1347728.0,13.1505,13.1888,13.1409,13.1792,1347728.0
2019-03-27 11:25:00,13.76,13.78,13.63,13.64,1626952.0,13.1792,13.1984,13.0547,13.0643,1626952.0
2019-03-27 11:30:00,13.64,13.67,13.57,13.58,2103368.0,13.0643,13.093,12.9972,13.0068,2103368.0
2019-03-27 11:35:00,13.58,13.6,13.54,13.57,2280612.0,13.0068,13.026,12.9685,12.9972,2280612.0
2019-03-27 11:40:00,13.57,13.6,13.46,13.47,2708684.0,12.9972,13.026,12.8919,12.9014,2708684.0
2019-03-27 11:45:00,13.47,13.54,13.46,13.5,1461788.0,12.9014,12.9685,12.8919,12.9302,1461788.0
2019-03-27 11:50:00,13.5,13.56,13.47,13.5,1439688.0,12.9302,12.9876,12.9014,12.9302,1439688.0
2019-03-27 11:55:00,13.51,13.56,13.48,13.53,1308064.0,12.9398,12.9876,12.911,12.9589,1308064.0
2019-03-27 12:00:00,13.53,13.61,13.49,13.6,1563008.0,12.9589,13.0355,12.9206,13.026,1563008.0
2019-03-27 12:05:00,13.6,13.62,13.57,13.59,1083688.0,13.026,13.0451,12.9972,13.0164,1083688.0
2019-03-27 12:10:00,13.59,13.62,13.56,13.57,803136.0,13.0164,13.0451,12.9876,12.9972,803136.0
2019-03-27 12:15:00,13.57,13.61,13.56,13.59,695768.0,12.9972,13.0355,12.9876,13.0164,695768.0
2019-03-27 12:20:00,13.59,13.64,13.58,13.63,1438596.0,13.0164,13.0643,13.0068,13.0547,1438596.0
2019-03-27 12:25:00,13.62,13.66,13.6,13.65,887640.0,13.0451,13.0834,13.026,13.0738,887640.0
2019-03-27 12:30:00,13.65,13.7,13.63,13.68,1110284.0,13.0738,13.1217,13.0547,13.1026,1110284.0
2019-03-27 12:35:00,13.69,13.7,13.66,13.67,889668.0,13.1122,13.1217,13.0834,13.093,889668.0
2019-03-27 12:40:00,13.67,13.68,13.63,13.68,1012216.0,13.093,13.1026,13.0547,13.1026,1012216.0
2019-03-27 12:45:00,13.68,13.7,13.66,13.68,727616.0,13.1026,13.1217,13.0834,13.1026,727616.0
2019-03-27 12:50:00,13.68,13.71,13.66,13.69,895612.0,13.1026,13.1313,13.0834,13.1122,895612.0
2019-03-27 12:55:00,13.69,13.69,13.63,13.63,742824.0,13.1122,13.1122,13.0547,13.0547,742824.0
2019-03-27 13:00:00,13.64,13.64,13.6,13.61,975076.0,13.0643,13.0643,13.026,13.0355,975076.0
2019-03-27 13:05:00,13.61,13.64,13.59,13.59,432760.0,13.0355,13.0643,13.0164,13.0164,432760.0
2019-03-27 13:10:00,13.59,13.76,13.59,13.75,1354504.0,13.0164,13.1792,13.0164,13.1696,1354504.0
2019-03-27 13:15:00,13.75,13.78,13.72,13.75,1036556.0,13.1696,13.1984,13.1409,13.1696,1036556.0
2019-03-27 13:20:00,13.74,13.77,13.72,13.77,649500.0,13.16,13.1888,13.1409,13.1888,649500.0
2019-03-27 13:25:00,13.77,13.81,13.76,13.78,1018964.0,13.1888,13.2271,13.1792,13.1984,1018964.0
2019-03-27 13:30:00,13.79,13.81,13.78,13.78,536400.0,13.2079,13.2271,13.1984,13.1984,536400.0
2019-03-27 13:35:00,13.78,13.78,13.74,13.77,800932.0,13.1984,13.1984,13.16,13.1888,800932.0
2019-03-27 13:40:00,13.77,13.84,13.77,13.83,914784.0,13.1888,13.2558,13.1888,13.2462,914784.0
2019-03-27 13:45:00,13.83,13.85,13.8,13.81,509932.0,13.2462,13.2654,13.2175,13.2271,509932.0
2019-03-27 13:50:00,13.82,13.83,13.8,13.82,464836.0,13.2367,13.2462,13.2175,13.2367,464836.0
2019-03-27 13:55:00,13.82,13.83,13.79,13.79,377544.0,13.2367,13.2462,13.2079,13.2079,377544.0
2019-03-27 14:00:00,13.79,13.84,13.77,13.82,988452.0,13.2079,13.2558,13.1888,13.2367,988452.0
2019-03-27 14:05:00,13.82,13.83,13.78,13.82,624076.0,13.2367,13.2462,13.1984,13.2367,624076.0
2019-03-27 14:10:00,13.82,13.87,13.81,13.85,910672.0,13.2367,13.2846,13.2271,13.2654,910672.0
2019-03-27 14:15:00,13.85,13.85,13.78,13.78,768540.0,13.2654,13.2654,13.1984,13.1984,768540.0
2019-03-27 14:20:00,13.78,13.8,13.76,13.79,748780.0,13.1984,13.2175,13.1792,13.2079,748780.0
2019-03-27 14:25:00,13.79,13.79,13.76,13.78,434436.0,13.2079,13.2079,13.1792,13.1984,434436.0
2019-03-27 14:30:00,13.78,13.82,13.77,13.78,704092.0,13.1984,13.2367,13.1888,13.1984,704092.0
2019-03-27 14:35:00,13.78,13.8,13.69,13.69,1334264.0,13.1984,13.2175,13.1122,13.1122,1334264.0
2019-03-27 14:40:00,13.69,13.72,13.69,13.72,534560.0,13.1122,13.1409,13.1122,13.1409,534560.0
2019-03-27 14:45:00,13.72,13.74,13.71,13.74,345088.0,13.1409,13.16,13.1313,13.16,345088.0
2019-03-27 14:50:00,13.74,13.8,13.74,13.77,418680.0,13.16,13.2175,13.16,13.1888,418680.0
2019-03-27 14:55:00,13.77,13.79,13.73,13.76,483400.0,13.1888,13.2079,13.1505,13.1792,483400.0
2019-03-27 15:00:00,13.76,13.77,13.71,13.73,635636.0,13.1792,13.1888,13.1313,13.1505,635636.0
2019-03-27 15:05:00,13.73,13.75,13.7,13.72,526676.0,13.1505,13.1696,13.1217,13.1409,526676.0
2019-03-27 15:10:00,13.72,13.75,13.7,13.73,658052.0,13.1409,13.1696,13.1217,13.1505,658052.0
2019-03-27 15:15:00,13.73,13.76,13.72,13.76,421312.0,13.1505,13.1792,13.1409,13.1792,421312.0
2019-03-27 15:20:00,13.76,13.8,13.74,13.78,761028.0,13.1792,13.2175,13.16,13.1984,761028.0
2019-03-27 15:25:00,13.78,13.82,13.77,13.81,678656.0,13.1984,13.2367,13.1888,13.2271,678656.0
2019-03-27 15:30:00,13.81,13.87,13.81,13.84,1295272.0,13.2271,13.2846,13.2271,13.2558,1295272.0
2019-03-27 15:35:00,13.85,13.86,13.82,13.85,756484.0,13.2654,13.275,13.2367,13.2654,756484.0
2019-03-27 15:40:00,13.85,13.87,13.83,13.84,682268.0,13.2654,13.2846,13.2462,13.2558,682268.0
2019-03-27 15:45:00,13.85,13.88,13.83,13.83,1022600.0,13.2654,13.2941,13.2462,13.2462,1022600.0
2019-03-27 15:50:00,13.83,13.83,13.77,13.77,954600.0,13.2462,13.2462,13.1888,13.1888,954600.0
2019-03-27 15:55:00,13.76,13.8,13.74,13.79,1921588.0,13.1792,13.2175,13.16,13.2079,1921588.0
2019-03-28 09:30:00,13.87,13.9,13.73,13.78,3223012.0,13.2846,13.3133,13.1505,13.1984,3223012.0
2019-03-28 09:35:00,13.78,13.82,13.77,13.79,1326356.0,13.1984,13.2367,13.1888,13.2079,1326356.0
2019-03-28 09:40:00,13.8,13.85,13.73,13.85,1113780.0,13.2175,13.2654,13.1505,13.2654,1113780.0
2019-03-28 09:45:00,13.85,13.88,13.81,13.88,1398588.0,13.2654,13.2941,13.2271,13.2941,1398588.0
2019-03-28 09:50:00,13.88,13.91,13.82,13.85,2167104.0,13.2941,13.3229,13.2367,13.2654,2167104.0
2019-03-28 09:55:00,13.86,13.91,13.85,13.9,826368.0,13.275,13.3229,13.2654,13.3133,826368.0
2019-03-28 10:00:00,13.91,14.0,13.87,13.99,2224176.0,13.3229,13.4091,13.2846,13.3995,2224176.0
2019-03-28 10:05:00,13.99,14.0,13.97,13.99,1170820.0,13.3995,13.4091,13.3803,13.3995,1170820.0
2019-03-28 10:10:00,13.99,14.01,13.93,13.94,1670964.0,13.3995,13.4186,13.342,13.3516,1670964.0
2019-03-28 10:15:00,13.94,13.97,13.9,13.92,662468.0,13.3516,13.3803,13.3133,13.3324,662468.0
2019-03-28 10:20:00,13.93,13.97,13.92,13.95,766884.0,13.342,13.3803,13.3324,13.3612,766884.0
2019-03-28 10:25:00,13.95,13.95,13.89,13.92,536080.0,13.3612,13.3612,13.3037,13.3324,536080.0
2019-03-28 10:30:00,13.93,13.99,13.92,13.97,731852.0,13.342,13.3995,13.3324,13.3803,731852.0
2019-03-28 10:35:00,13.97,14.0,13.93,13.93,916716.0,13.3803,13.4091,13.342,13.342,916716.0
2019-03-28 10:40:00,13.93,13.99,13.92,13.94,787732.0,13.342,13.3995,13.3324,13.3516,787732.0
2019-03-28 10:45:00,13.95,13.96,13.9,13.91,656600.0,13.3612,13.3708,13.3133,13.3229,656600.0
2019-03-28 10:50:00,13.92,13.93,13.84,13.86,1409592.0,13.3324,13.342,13.2558,13.275,1409592.0
2019-03-28 10:55:00,13.85,13.88,13.82,13.83,783088.0,13.2654,13.2941,13.2367,13.2462,783088.0
2019-03-28 11:00:00,13.83,13.84,13.74,13.77,1313224.0,13.2462,13.2558,13.16,13.1888,1313224.0
2019-03-28 11:05:00,13.76,13.77,13.71,13.76,1196944.0,13.1792,13.1888,13.1313,13.1792,1196944.0
2019-03-28 11:10:00,13.76,13.79,13.74,13.77,1353148.0,13.1792,13.2079,13.16,13.1888,1353148.0
2019-03-28 11:15:00,13.77,13.78,13.72,13.72,993372.0,13.1888,13.1984,13.1409,13.1409,993372.0
2019-03-28 11:20:00,13.72,13.75,13.67,13.69,1453804.0,13.1409,13.1696,13.093,13.1122,1453804.0
2019-03-28 11:25:00,13.69,13.69,13.62,13.62,1352900.0,13.1122,13.1122,13.0451,13.0451,1352900.0
2019-03-28 11:30:00,13.62,13.68,13.61,13.66,864256.0,13.0451,13.1026,13.0355,13.0834,864256.0
2019-03-28 11:35:00,13.66,13.69,13.63,13.68,814828.0,13.0834,13.1122,13.0547,13.1026,814828.0
2019-03-28 11:40:00,13.68,13.68,13.63,13.68,919200.0,13.1026,13.1026,13.0547,13.1026,919200.0
2019-03-28 11:45:00,13.68,13.74,13.64,13.73,1587004.0,13.1026,13.16,13.0643,13.1505,1587004.0
2019-03-28 11:50:00,13.73,13.75,13.68,13.7,1098192.0,13.1505,13.1696,13.1026,13.1217,1098192.0
2019-03-28 11:55:00,13.7,13.72,13.68,13.72,359528.0,13.1217,13.1409,13.1026,13.1409,359528.0
2019-03-28 12:00:00,13.72,13.75,13.69,13.74,747696.0,13.1409,13.1696,13.1122,13.16,747696.0
2019-03-28 12:05:00,13.73,13.76,13.7,13.71,924884.0,13.1505,13.1792,13.1217,13.1313,924884.0
2019-03-28 12:10:00,13.71,13.71,13.63,13.65,764016.0,13.1313,13.1313,13.0547,13.0738,764016.0
2019-03-28 12:15:00,13.65,13.7,13.63,13.7,652176.0,13.0738,13.1217,13.0547,13.1217,652176.0
2019-03-28 12:20:00,13.7,13.73,13.7,13.72,505384.0,13.1217,13.1505,13.1217,13.1409,505384.0
2019-03-28 12:25:00,13.72,13.74,13.7,13.73,490952.0,13.1409,13.16,13.1217,13.1505,490952.0
2019-03-28 12:30:00,13.73,13.75,13.72,13.74,535832.0,13.1505,13.1696,13.1409,13.16,535832.0
2019-03-28 12:35:00,13.73,13.77,13.72,13.77,734708.0,13.1505,13.1888,13.1409,13.1888,734708.0
2019-03-28 12:40:00,13.77,13.79,13.75,13.77,838680.0,13.1888,13.2079,13.1696,13.1888,838680.0
2019-03-28 12:45:00,13.77,13.79,13.75,13.77,507944.0,13.1888,13.2079,13.1696,13.1888,507944.0
2019-03-28 12:50:00,13.77,13.82,13.76,13.81,657988.0,13.1888,13.2367,13.1792,13.2271,657988.0
2019-03-28 12:55:00,13.81,13.83,13.8,13.81,343348.0,13.2271,13.2462,13.2175,13.2271,343348.0
2019-03-28 13:00:00,13.81,13.86,13.81,13.85,762128.0,13.2271,13.275,13.2271,13.2654,762128.0
2019-03-28 13:05:00,13.85,13.85,13.81,13.83,599284.0,13.2654,13.2654,13.2271,13.2462,599284.0
2019-03-28 13:10:00,13.83,13.84,13.82,13.82,201972.0,13.2462,13.2558,13.2367,13.2367,201972.0
2019-03-28 13:15:00,13.82,13.84,13.8,13.82,853804.0,13.2367,13.2558,13.2175,13.2367,853804.0
2019-03-28 13:20:00,13.83,13.86,13.83,13.83,480096.0,13.2462,13.275,13.2462,13.2462,480096.0
2019-03-28 13:25:00,13.83,13.86,13.82,13.86,544000.0,13.2462,13.275,13.2367,13.275,544000.0
2019-03-28 13:30:00,13.86,13.87,13.83,13.84,499028.0,13.275,13.2846,13.2462,13.2558,499028.0
2019-03-28 13:35:00,13.83,13.84,13.81,13.81,541792.0,13.2462,13.2558,13.2271,13.2271,541792.0
2019-03-28 13:40:00,13.81,13.81,13.79,13.81,668312.0,13.2271,13.2271,13.2079,13.2271,668312.0
2019-03-28 13:45:00,13.81,13.83,13.8,13.83,513724.0,13.2271,13.2462,13.2175,13.2462,513724.0
2019-03-28 13:50:00,13.83,13.85,13.82,13.84,369032.0,13.2462,13.2654,13.2367,13.2558,369032.0
2019-03-28 13:55:00,13.84,13.85,13.83,13.84,278100.0,13.2558,13.2654,13.2462,13.2558,278100.0
2019-03-28 14:00:00,13.84,13.85,13.82,13.84,387976.0,13.2558,13.2654,13.2367,13.2558,387976.0
2019-03-28 14:05:00,13.84,13.85,13.81,13.82,246292.0,13.2558,13.2654,13.2271,13.2367,246292.0
2019-03-28 14:10:00,13.82,13.85,13.82,13.85,287600.0,13.2367,13.2654,13.2367,13.2654,287600.0
2019-03-28 14:15:00,13.84,13.85,13.81,13.82,297676.0,13.2558,13.2654,13.2271,13.2367,297676.0
2019-03-28 14:20:00,13.82,13.83,13.8,13.83,264140.0,13.2367,13.2462,13.2175,13.2462,264140.0
2019-03-28 14:25:00,13.83,13.84,13.82,13.83,193900.0,13.2462,13.2558,13.2367,13.2462,193900.0
2019-03-28 14:30:00,13.82,13.83,13.8,13.8,241152.0,13.2367,13.2462,13.2175,13.2175,241152.0
2019-03-28 14:35:00,13.79,13.8,13.79,13.8,204304.0,13.2079,13.2175,13.2079,13.2175,204304.0
2019-03-28 14:40:00,13.8,13.8,13.77,13.78,361940.0,13.2175,13.2175,13.1888,13.1984,361940.0
2019-03-28 14:45:00,13.78,13.8,13.76,13.77,337392.0,13.1984,13.2175,13.1792,13.1888,337392.0
2019-03-28 14:50:00,13.77,13.79,13.75,13.77,317340.0,13.1888,13.2079,13.1696,13.1888,317340.0
2019-03-28 14:55:00,13.77,13.8,13.77,13.8,286908.0,13.1888,13.2175,13.1888,13.2175,286908.0
2019-03-28 15:00:00,13.8,13.87,13.79,13.85,1305392.0,13.2175,13.2846,13.2079,13.2654,1305392.0
2019-03-28 15:05:00,13.85,13.86,13.84,13.85,278364.0,13.2654,13.275,13.2558,13.2654,278364.0
2019-03-28 15:10:00,13.85,13.89,13.85,13.87,998824.0,13.2654,13.3037,13.2654,13.2846,998824.0
2019-03-28 15:15:00,13.87,13.89,13.85,13.86,504104.0,13.2846,13.3037,13.2654,13.275,504104.0
2019-03-28 15:20:00,13.86,13.86,13.84,13.85,367460.0,13.275,13.275,13.2558,13.2654,367460.0
2019-03-28 15:25:00,13.85,13.88,13.83,13.83,595980.0,13.2654,13.2941,13.2462,13.2462,595980.0
2019-03-28 15:30:00,13.84,13.86,13.83,13.86,502600.0,13.2558,13.275,13.2462,13.275,502600.0
2019-03-28 15:35:00,13.86,13.89,13.86,13.86,680884.0,13.275,13.3037,13.275,13.275,680884.0
2019-03-28 15:40:00,13.87,13.89,13.86,13.88,493136.0,13.2846,13.3037,13.275,13.2941,493136.0
2019-03-28 15:45:00,13.88,13.89,13.85,13.86,760460.0,13.2941,13.3037,13.2654,13.275,760460.0
2019-03-28 15:50:00,13.85,13.88,13.84,13.87,912364.0,13.2654,13.2941,13.2558,13.2846,912364.0
2019-03-28 15:55:00,13.87,13.9,13.85,13.86,834340.0,13.2846,13.3133,13.2654,13.275,834340.0
2019-03-29 09:30:00,14.15,14.19,14.12,14.15,3757904.0,13.5527,13.591,13.524,13.5527,3757904.0
2019-03-29 09:35:00,14.15,14.15,14.1,14.11,1374572.0,13.5527,13.5527,13.5048,13.5144,1374572.0
2019-03-29 09:40:00,14.11,14.12,14.07,14.09,1498636.0,13.5144,13.524,13.4761,13.4953,1498636.0
2019-03-29 09:45:00,14.09,14.12,14.02,14.03,1696192.0,13.4953,13.524,13.4282,13.4378,1696192.0
2019-03-29 09:50:00,14.03,14.07,14.0,14.07,1288224.0,13.4378,13.4761,13.4091,13.4761,1288224.0
2019-03-29 09:55:00,14.07,14.09,14.02,14.06,1297716.0,13.4761,13.4953,13.4282,13.4665,1297716.0
2019-03-29 10:00:00,14.06,14.11,14.06,14.09,1234508.0,13.4665,13.5144,13.4665,13.4953,1234508.0
2019-03-29 10:05:00,14.09,14.13,14.05,14.12,912796.0,13.4953,13.5336,13.457,13.524,912796.0
2019-03-29 10:10:00,14.12,14.13,14.09,14.13,956132.0,13.524,13.5336,13.4953,13.5336,956132.0
2019-03-29 10:15:00,14.13,14.14,14.11,14.13,725172.0,13.5336,13.5432,13.5144,13.5336,725172.0
2019-03-29 10:20:00,14.13,14.14,14.06,14.09,669584.0,13.5336,13.5432,13.4665,13.4953,669584.0
2019-03-29 10:25:00,14.09,14.13,14.09,14.12,548012.0,13.4953,13.5336,13.4953,13.524,548012.0
2019-03-29 10:30:00,14.12,14.13,14.09,14.11,705192.0,13.524,13.5336,13.4953,13.5144,705192.0
2019-03-29 10:35:00,14.11,14.13,14.08,14.1,517868.0,13.5144,13.5336,13.4857,13.5048,517868.0
2019-03-29 10:40:00,14.1,14.12,14.01,14.02,949040.0,13.5048,13.524,13.4186,13.4282,949040.0
2019-03-29 10:45:00,14.02,14.05,14.0,14.01,1828528.0,13.4282,13.457,13.4091,13.4186,1828528.0
2019-03-29 10:50:00,14.01,14.01,13.92,13.93,1655168.0,13.4186,13.4186,13.3324,13.342,1655168.0
2019-03-29 10:55:00,13.93,13.98,13.92,13.98,1396840.0,13.342,13.3899,13.3324,13.3899,1396840.0
2019-03-29 11:00:00,13.97,14.05,13.97,14.04,1430016.0,13.3803,13.457,13.3803,13.4474,1430016.0
2019-03-29 11:05:00,14.03,14.08,14.02,14.06,929844.0,13.4378,13.4857,13.4282,13.4665,929844.0
2019-03-29 11:10:00,14.06,14.08,14.05,14.06,577044.0,13.4665,13.4857,13.457,13.4665,577044.0
2019-03-29 11:15:00,14.06,14.09,14.06,14.06,490372.0,13.4665,13.4953,13.4665,13.4665,490372.0
2019-03-29 11:20:00,14.06,14.08,14.04,14.07,674764.0,13.4665,13.4857,13.4474,13.4761,674764.0
2019-03-29 11:25:00,14.07,14.11,14.06,14.11,640872.0,13.4761,13.5144,13.4665,13.5144,640872.0
2019-03-29 11:30:00,14.11,14.14,14.1,14.13,1470064.0,13.5144,13.5432,13.5048,13.5336,1470064.0
2019-03-29 11:35:00,14.13,14.16,14.11,14.15,861004.0,13.5336,13.5623,13.5144,13.5527,861004.0
2019-03-29 11:40:00,14.15,14.16,14.13,14.14,899628.0,13.5527,13.5623,13.5336,13.5432,899628.0
2019-03-29 11:45:00,14.14,14.14,14.11,14.13,542048.0,13.5432,13.5432,13.5144,13.5336,542048.0
2019-03-29 11:50:00,14.13,14.13,14.1,14.11,331416.0,13.5336,13.5336,13.5048,13.5144,331416.0
2019-03-29 11:55:00,14.11,14.11,14.07,14.08,414476.0,13.5144,13.5144,13.4761,13.4857,414476.0
2019-03-29 12:00:00,14.08,14.09,14.05,14.08,398212.0,13.4857,13.4953,13.457,13.4857,398212.0
2019-03-29 12:05:00,14.08,14.08,14.05,14.06,414440.0,13.4857,13.4857,13.457,13.4665,414440.0
2019-03-29 12:10:00,14.06,14.07,14.01,14.02,692248.0,13.4665,13.4761,13.4186,13.4282,692248.0
2019-03-29 12:15:00,14.02,14.04,14.01,14.03,417888.0,13.4282,13.4474,13.4186,13.4378,417888.0
2019-03-29 12:20:00,14.04,14.07,14.04,14.06,426100.0,13.4474,13.4761,13.4474,13.4665,426100.0
2019-03-29 12:25:00,14.06,14.09,14.06,14.08,402012.0,13.4665,13.4953,13.4665,13.4857,402012.0
2019-03-29 12:30:00,14.08,14.1,14.07,14.1,503752.0,13.4857,13.5048,13.4761,13.5048,503752.0
2019-03-29 12:35:00,14.1,14.12,14.1,14.12,344248.0,13.5048,13.524,13.5048,13.524,344248.0
2019-03-29 12:40:00,14.12,14.12,14.09,14.09,657660.0,13.524,13.524,13.4953,13.4953,657660.0
2019-03-29 12:45:00,14.09,14.11,14.08,14.1,328212.0,13.4953,13.5144,13.4857,13.5048,328212.0
2019-03-29 12:50:00,14.1,14.1,14.05,14.08,350740.0,13.5048,13.5048,13.457,13.4857,350740.0
2019-03-29 12:55:00,14.08,14.11,14.07,14.1,533920.0,13.4857,13.5144,13.4761,13.5048,533920.0
2019-03-29 13:00:00,14.1,14.11,14.08,14.09,244608.0,13.5048,13.5144,13.4857,13.4953,244608.0
2019-03-29 13:05:00,14.09,14.09,14.07,14.08,200780.0,13.4953,13.4953,13.4761,13.4857,200780.0
2019-03-29 13:10:00,14.09,14.09,14.07,14.08,143244.0,13.4953,13.4953,13.4761,13.4857,143244.0
2019-03-29 13:15:00,14.08,14.09,14.06,14.07,256368.0,13.4857,13.4953,13.4665,13.4761,256368.0
2019-03-29 13:20:00,14.07,14.08,14.04,14.08,444432.0,13.4761,13.4857,13.4474,13.4857,444432.0
2019-03-29 13:25:00,14.07,14.08,14.06,14.07,135632.0,13.4761,13.4857,13.4665,13.4761,135632.0
2019-03-29 13:30:00,14.07,14.09,14.05,14.05,473272.0,13.4761,13.4953,13.457,13.457,473272.0
2019-03-29 13:35:00,14.06,14.07,14.04,14.06,306044.0,13.4665,13.4761,13.4474,13.4665,306044.0
2019-03-29 13:40:00,14.07,14.11,14.06,14.11,289836.0,13.4761,13.5144,13.4665,13.5144,289836.0
2019-03-29 13:45:00,14.11,14.11,14.07,14.1,493888.0,13.5144,13.5144,13.4761,13.5048,493888.0
2019-03-29 13:50:00,14.1,14.1,14.08,14.09,228696.0,13.5048,13.5048,13.4857,13.4953,228696.0
2019-03-29 13:55:00,14.09,14.09,14.07,14.08,277188.0,13.4953,13.4953,13.4761,13.4857,277188.0
2019-03-29 14:00:00,14.08,14.11,14.08,14.11,584896.0,13.4857,13.5144,13.4857,13.5144,584896.0
2019-03-29 14:05:00,14.11,14.12,14.1,14.1,292448.0,13.5144,13.524,13.5048,13.5048,292448.0
2019-03-29 14:10:00,14.1,14.11,14.09,14.11,269932.0,13.5048,13.5144,13.4953,13.5144,269932.0
2019-03-29 14:15:00,14.11,14.12,14.1,14.1,468188.0,13.5144,13.524,13.5048,13.5048,468188.0
2019-03-29 14:20:00,14.1,14.12,14.1,14.11,426420.0,13.5048,13.524,13.5048,13.5144,426420.0
2019-03-29 14:25:00,14.11,14.14,14.11,14.13,528900.0,13.5144,13.5432,13.5144,13.5336,528900.0
2019-03-29 14:30:00,14.13,14.15,14.13,14.13,447332.0,13.5336,13.5527,13.5336,13.5336,447332.0
2019-03-29 14:35:00,14.14,14.14,14.12,14.13,251332.0,13.5432,13.5432,13.524,13.5336,251332.0
2019-03-29 14:40:00,14.13,14.13,14.09,14.11,1202732.0,13.5336,13.5336,13.4953,13.5144,1202732.0
2019-03-29 14:45:00,14.1,14.13,14.09,14.13,471812.0,13.5048,13.5336,13.4953,13.5336,471812.0
2019-03-29 14:50:00,14.13,14.17,14.13,14.17,1126224.0,13.5336,13.5719,13.5336,13.5719,1126224.0
2019-03-29 14:55:00,14.17,14.18,14.15,14.17,797580.0,13.5719,13.5815,13.5527,13.5719,797580.0
2019-03-29 15:00:00,14.17,14.21,14.16,14.19,1168384.0,13.5719,13.6102,13.5623,13.591,1168384.0
2019-03-29 15:05:00,14.19,14.19,14.15,14.17,588556.0,13.591,13.591,13.5527,13.5719,588556.0
2019-03-29 15:10:00,14.17,14.17,14.14,14.14,442868.0,13.5719,13.5719,13.5432,13.5432,442868.0
2019-03-29 15:15:00,14.15,14.17,14.13,14.14,705000.0,13.5527,13.5719,13.5336,13.5432,705000.0
2019-03-29 15:20:00,14.14,14.14,14.11,14.11,432388.0,13.5432,13.5432,13.5144,13.5144,432388.0
2019-03-29 15:25:00,14.11,14.14,14.1,14.13,720704.0,13.5144,13.5432,13.5048,13.5336,720704.0
2019-03-29 15:30:00,14.13,14.14,14.1,14.14,862572.0,13.5336,13.5432,13.5048,13.5432,862572.0
2019-03-29 15:35:00,14.14,14.15,14.13,14.14,469748.0,13.5432,13.5527,13.5336,13.5432,469748.0
2019-03-29 15:40:00,14.14,14.15,14.13,14.15,639572.0,13.5432,13.5527,13.5336,13.5527,639572.0
2019-03-29 15:45:00,14.15,14.16,14.11,14.12,1136996.0,13.5527,13.5623,13.5144,13.524,1136996.0
2019-03-29 15:50:00,14.12,14.15,14.1,14.12,1791476.0,13.524,13.5527,13.5048,13.524,1791476.0
2019-03-29 15:55:00,14.12,14.2,14.12,14.18,2436796.0,13.524,13.6006,13.524,13.5815,2436796.0
2019-04-01 09:30:00,14.57,14.65,14.57,14.61,3954832.0,13.955,14.0316,13.955,13.9933,3954832.0
2019-04-01 09:35:00,14.61,14.64,14.53,14.57,2843480.0,13.9933,14.0221,13.9167,13.955,2843480.0
2019-04-01 09:40:00,14.57,14.62,14.51,14.55,1549064.0,13.955,14.0029,13.8975,13.9359,1549064.0
2019-04-01 09:45:00,14.55,14.56,14.52,14.54,959472.0,13.9359,13.9454,13.9071,13.9263,959472.0
2019-04-01 09:50:00,14.54,14.58,14.49,14.49,1682808.0,13.9263,13.9646,13.8784,13.8784,1682808.0
2019-04-01 09:55:00,14.49,14.54,14.48,14.53,1487880.0,13.8784,13.9263,13.8688,13.9167,1487880.0
2019-04-01 10:00:00,14.53,14.61,14.53,14.56,1816432.0,13.9167,13.9933,13.9167,13.9454,1816432.0
2019-04-01 10:05:00,14.58,14.59,14.47,14.48,1190008.0,13.9646,13.9742,13.8592,13.8688,1190008.0
2019-04-01 10:10:00,14.48,14.48,14.43,14.46,1404564.0,13.8688,13.8688,13.8209,13.8497,1404564.0
2019-04-01 10:15:00,14.47,14.51,14.45,14.5,918356.0,13.8592,13.8975,13.8401,13.888,918356.0
2019-04-01 10:20:00,14.5,14.53,14.49,14.49,606824.0,13.888,13.9167,13.8784,13.8784,606824.0
2019-04-01 10:25:00,14.5,14.51,14.47,14.5,791248.0,13.888,13.8975,13.8592,13.888,791248.0
2019-04-01 10:30:00,14.5,14.53,14.48,14.5,658420.0,13.888,13.9167,13.8688,13.888,658420.0
2019-04-01 10:35:00,14.5,14.51,14.47,14.51,365732.0,13.888,13.8975,13.8592,13.8975,365732.0
2019-04-01 10:40:00,14.51,14.51,14.49,14.49,512360.0,13.8975,13.8975,13.8784,13.8784,512360.0
2019-04-01 10:45:00,14.49,14.51,14.47,14.49,698972.0,13.8784,13.8975,13.8592,13.8784,698972.0
2019-04-01 10:50:00,14.49,14.53,14.48,14.53,680692.0,13.8784,13.9167,13.8688,13.9167,680692.0
2019-04-01 10:55:00,14.53,14.55,14.52,14.54,562868.0,13.9167,13.9359,13.9071,13.9263,562868.0
2019-04-01 11:00:00,14.54,14.6,14.53,14.59,942924.0,13.9263,13.9837,13.9167,13.9742,942924.0
2019-04-01 11:05:00,14.59,14.65,14.59,14.63,2053772.0,13.9742,14.0316,13.9742,14.0125,2053772.0
2019-04-01 11:10:00,14.63,14.65,14.62,14.64,1120016.0,14.0125,14.0316,14.0029,14.0221,1120016.0
2019-04-01 11:15:00,14.64,14.66,14.62,14.64,1225428.0,14.0221,14.0412,14.0029,14.0221,1225428.0
2019-04-01 11:20:00,14.64,14.65,14.63,14.63,609324.0,14.0221,14.0316,14.0125,14.0125,609324.0
2019-04-01 11:25:00,14.64,14.65,14.62,14.63,791196.0,14.0221,14.0316,14.0029,14.0125,791196.0
2019-04-01 11:30:00,14.63,14.63,14.59,14.61,809780.0,14.0125,14.0125,13.9742,13.9933,809780.0
2019-04-01 11:35:00,14.61,14.62,14.6,14.6,617028.0,13.9933,14.0029,13.9837,13.9837,617028.0
2019-04-01 11:40:00,14.6,14.62,14.58,14.59,314052.0,13.9837,14.0029,13.9646,13.9742,314052.0
2019-04-01 11:45:00,14.59,14.63,14.58,14.62,409872.0,13.9742,14.0125,13.9646,14.0029,409872.0
2019-04-01 11:50:00,14.62,14.63,14.6,14.6,347124.0,14.0029,14.0125,13.9837,13.9837,347124.0
2019-04-01 11:55:00,14.6,14.62,14.6,14.6,637664.0,13.9837,14.0029,13.9837,13.9837,637664.0
2019-04-01 12:00:00,14.6,14.61,14.58,14.59,1020684.0,13.9837,13.9933,13.9646,13.9742,1020684.0
2019-04-01 12:05:00,14.59,14.59,14.55,14.57,431164.0,13.9742,13.9742,13.9359,13.955,431164.0
2019-04-01 12:10:00,14.57,14.58,14.55,14.56,276388.0,13.955,13.9646,13.9359,13.9454,276388.0
2019-04-01 12:15:00,14.56,14.61,14.56,14.61,420348.0,13.9454,13.9933,13.9454,13.9933,420348.0
2019-04-01 12:20:00,14.6,14.62,14.6,14.6,475408.0,13.9837,14.0029,13.9837,13.9837,475408.0
2019-04-01 12:25:00,14.6,14.61,14.59,14.61,215804.0,13.9837,13.9933,13.9742,13.9933,215804.0
2019-04-01 12:30:00,14.61,14.63,14.6,14.63,444420.0,13.9933,14.0125,13.9837,14.0125,444420.0
2019-04-01 12:35:00,14.63,14.64,14.62,14.63,228068.0,14.0125,14.0221,14.0029,14.0125,228068.0
2019-04-01 12:40:00,14.63,14.65,14.63,14.64,293600.0,14.0125,14.0316,14.0125,14.0221,293600.0
2019-04-01 12:45:00,14.64,14.65,14.63,14.65,429312.0,14.0221,14.0316,14.0125,14.0316,429312.0
2019-04-01 12:50:00,14.64,14.66,14.64,14.65,299328.0,14.0221,14.0412,14.0221,14.0316,299328.0
2019-04-01 12:55:00,14.65,14.69,14.65,14.69,916324.0,14.0316,14.0699,14.0316,14.0699,916324.0
2019-04-01 13:00:00,14.69,14.71,14.69,14.69,818872.0,14.0699,14.0891,14.0699,14.0699,818872.0
2019-04-01 13:05:00,14.69,14.69,14.68,14.69,517068.0,14.0699,14.0699,14.0604,14.0699,517068.0
2019-04-01 13:10:00,14.69,14.7,14.67,14.67,321392.0,14.0699,14.0795,14.0508,14.0508,321392.0
2019-04-01 13:15:00,14.67,14.67,14.65,14.65,398672.0,14.0508,14.0508,14.0316,14.0316,398672.0
2019-04-01 13:20:00,14.65,14.67,14.64,14.66,516836.0,14.0316,14.0508,14.0221,14.0412,516836.0
2019-04-01 13:25:00,14.66,14.68,14.65,14.68,306588.0,14.0412,14.0604,14.0316,14.0604,306588.0
2019-04-01 13:30:00,14.68,14.69,14.66,14.68,334060.0,14.0604,14.0699,14.0412,14.0604,334060.0
2019-04-01 13:35:00,14.68,14.69,14.67,14.69,200964.0,14.0604,14.0699,14.0508,14.0699,200964.0
2019-04-01 13:40:00,14.69,14.7,14.68,14.69,299612.0,14.0699,14.0795,14.0604,14.0699,299612.0
2019-04-01 13:45:00,14.69,14.72,14.68,14.69,589292.0,14.0699,14.0987,14.0604,14.0699,589292.0
2019-04-01 13:50:00,14.69,14.72,14.69,14.71,374804.0,14.0699,14.0987,14.0699,14.0891,374804.0
2019-04-01 13:55:00,14.71,14.73,14.71,14.72,409852.0,14.0891,14.1083,14.0891,14.0987,409852.0
2019-04-01 14:00:00,14.72,14.74,14.71,14.72,1116940.0,14.0987,14.1178,14.0891,14.0987,1116940.0
2019-04-01 14:05:00,14.72,14.74,14.72,14.74,397816.0,14.0987,14.1178,14.0987,14.1178,397816.0
2019-04-01 14:10:00,14.74,14.74,14.7,14.72,687692.0,14.1178,14.1178,14.0795,14.0987,687692.0
2019-04-01 14:15:00,14.72,14.72,14.71,14.71,425468.0,14.0987,14.0987,14.0891,14.0891,425468.0
2019-04-01 14:20:00,14.71,14.72,14.7,14.71,311328.0,14.0891,14.0987,14.0795,14.0891,311328.0
2019-04-01 14:25:00,14.71,14.73,14.7,14.7,306720.0,14.0891,14.1083,14.0795,14.0795,306720.0
2019-04-01 14:30:00,14.7,14.73,14.7,14.73,221328.0,14.0795,14.1083,14.0795,14.1083,221328.0
2019-04-01 14:35:00,14.73,14.73,14.72,14.73,206672.0,14.1083,14.1083,14.0987,14.1083,206672.0
2019-04-01 14:40:00,14.73,14.73,14.72,14.72,237792.0,14.1083,14.1083,14.0987,14.0987,237792.0
2019-04-01 14:45:00,14.72,14.73,14.71,14.72,190280.0,14.0987,14.1083,14.0891,14.0987,190280.0
2019-04-01 14:50:00,14.71,14.72,14.71,14.72,414868.0,14.0891,14.0987,14.0891,14.0987,414868.0
2019-04-01 14:55:00,14.72,14.75,14.72,14.74,705680.0,14.0987,14.1274,14.0987,14.1178,705680.0
2019-04-01 15:00:00,14.74,14.74,14.72,14.72,324960.0,14.1178,14.1178,14.0987,14.0987,324960.0
2019-04-01 15:05:00,14.72,14.73,14.7,14.71,312200.0,14.0987,14.1083,14.0795,14.0891,312200.0
2019-04-01 15:10:00,14.71,14.71,14.69,14.7,503108.0,14.0891,14.0891,14.0699,14.0795,503108.0
2019-04-01 15:15:00,14.7,14.72,14.7,14.72,701128.0,14.0795,14.0987,14.0795,14.0987,701128.0
2019-04-01 15:20:00,14.72,14.73,14.71,14.72,306244.0,14.0987,14.1083,14.0891,14.0987,306244.0
2019-04-01 15:25:00,14.72,14.73,14.71,14.73,406492.0,14.0987,14.1083,14.0891,14.1083,406492.0
2019-04-01 15:30:00,14.73,14.73,14.71,14.71,503588.0,14.1083,14.1083,14.0891,14.0891,503588.0
2019-04-01 15:35:00,14.71,14.73,14.71,14.73,427668.0,14.0891,14.1083,14.0891,14.1083,427668.0
2019-04-01 15:40:00,14.73,14.74,14.72,14.73,1070420.0,14.1083,14.1178,14.0987,14.1083,1070420.0
2019-04-01 15:45:00,14.73,14.73,14.71,14.72,672320.0,14.1083,14.1083,14.0891,14.0987,672320.0
2019-04-01 15:50:00,14.72,14.74,14.72,14.74,1188044.0,14.0987,14.1178,14.0987,14.1178,1188044.0
2019-04-01 15:55:00,14.74,14.78,14.73,14.74,2258356.0,14.1178,14.1561,14.1083,14.1178,2258356.0
2019-04-02 09:30:00,14.77,14.77,14.7,14.74,2085176.0,14.1466,14.1466,14.0795,14.1178,2085176.0
2019-04-02 09:35:00,14.74,14.79,14.72,14.76,1370836.0,14.1178,14.1657,14.0987,14.137,1370836.0
2019-04-02 09:40:00,14.76,14.78,14.74,14.75,1156592.0,14.137,14.1561,14.1178,14.1274,1156592.0
2019-04-02 09:45:00,14.74,14.77,14.72,14.75,873200.0,14.1178,14.1466,14.0987,14.1274,873200.0
2019-04-02 09:50:00,14.74,14.78,14.72,14.73,846060.0,14.1178,14.1561,14.0987,14.1083,846060.0
2019-04-02 09:55:00,14.73,14.74,14.67,14.71,1134652.0,14.1083,14.1178,14.0508,14.0891,1134652.0
2019-04-02 10:00:00,14.71,14.71,14.66,14.68,1206192.0,14.0891,14.0891,14.0412,14.0604,1206192.0
2019-04-02 10:05:00,14.68,14.74,14.67,14.74,1134240.0,14.0604,14.1178,14.0508,14.1178,1134240.0
2019-04-02 10:10:00,14.74,14.77,14.73,14.76,948492.0,14.1178,14.1466,14.1083,14.137,948492.0
2019-04-02 10:15:00,14.76,14.8,14.76,14.79,1376572.0,14.137,14.1753,14.137,14.1657,1376572.0
2019-04-02 10:20:00,14.79,14.79,14.76,14.78,953316.0,14.1657,14.1657,14.137,14.1561,953316.0
2019-04-02 10:25:00,14.78,14.83,14.78,14.83,1769428.0,14.1561,14.204,14.1561,14.204,1769428.0
2019-04-02 10:30:00,14.83,14.84,14.81,14.82,1141944.0,14.204,14.2136,14.1849,14.1945,1141944.0
2019-04-02 10:35:00,14.83,14.83,14.79,14.81,757920.0,14.204,14.204,14.1657,14.1849,757920.0
2019-04-02 10:40:00,14.81,14.81,14.78,14.79,721160.0,14.1849,14.1849,14.1561,14.1657,721160.0
2019-04-02 10:45:00,14.8,14.82,14.79,14.8,576856.0,14.1753,14.1945,14.1657,14.1753,576856.0
2019-04-02 10:50:00,14.8,14.84,14.79,14.83,896596.0,14.1753,14.2136,14.1657,14.204,896596.0
2019-04-02 10:55:00,14.83,14.83,14.81,14.82,537720.0,14.204,14.204,14.1849,14.1945,537720.0
2019-04-02 11:00:00,14.82,14.84,14.74,14.74,907468.0,14.1945,14.2136,14.1178,14.1178,907468.0
2019-04-02 11:05:00,14.74,14.77,14.71,14.73,1355244.0,14.1178,14.1466,14.0891,14.1083,1355244.0
2019-04-02 11:10:00,14.73,14.73,14.69,14.71,843848.0,14.1083,14.1083,14.0699,14.0891,843848.0
2019-04-02 11:15:00,14.71,14.75,14.7,14.74,1387180.0,14.0891,14.1274,14.0795,14.1178,1387180.0
2019-04-02 11:20:00,14.74,14.78,14.74,14.78,1380340.0,14.1178,14.1561,14.1178,14.1561,1380340.0
2019-04-02 11:25:00,14.78,14.8,14.76,14.79,599220.0,14.1561,14.1753,14.137,14.1657,599220.0
2019-04-02 11:30:00,14.79,14.8,14.78,14.78,608068.0,14.1657,14.1753,14.1561,14.1561,608068.0
2019-04-02 11:35:00,14.78,14.8,14.76,14.76,638064.0,14.1561,14.1753,14.137,14.137,638064.0
2019-04-02 11:40:00,14.76,14.78,14.76,14.77,657484.0,14.137,14.1561,14.137,14.1466,657484.0
2019-04-02 11:45:00,14.78,14.81,14.77,14.81,729984.0,14.1561,14.1849,14.1466,14.1849,729984.0
2019-04-02 11:50:00,14.81,14.82,14.8,14.81,436616.0,14.1849,14.1945,14.1753,14.1849,436616.0
2019-04-02 11:55:00,14.81,14.82,14.8,14.81,387692.0,14.1849,14.1945,14.1753,14.1849,387692.0
2019-04-02 12:00:00,14.81,14.84,14.8,14.83,491016.0,14.1849,14.2136,14.1753,14.204,491016.0
2019-04-02 12:05:00,14.83,14.84,14.82,14.82,344740.0,14.204,14.2136,14.1945,14.1945,344740.0
2019-04-02 12:10:00,14.82,14.83,14.8,14.81,210152.0,14.1945,14.204,14.1753,14.1849,210152.0
2019-04-02 12:15:00,14.81,14.81,14.79,14.8,391784.0,14.1849,14.1849,14.1657,14.1753,391784.0
2019-04-02 12:20:00,14.8,14.81,14.78,14.78,530744.0,14.1753,14.1849,14.1561,14.1561,530744.0
2019-04-02 12:25:00,14.78,14.79,14.76,14.79,563308.0,14.1561,14.1657,14.137,14.1657,563308.0
2019-04-02 12:30:00,14.78,14.81,14.78,14.81,600920.0,14.1561,14.1849,14.1561,14.1849,600920.0
2019-04-02 12:35:00,14.81,14.81,14.8,14.81,382880.0,14.1849,14.1849,14.1753,14.1849,382880.0
2019-04-02 12:40:00,14.81,14.81,14.79,14.8,241772.0,14.1849,14.1849,14.1657,14.1753,241772.0
2019-04-02 12:45:00,14.8,14.82,14.78,14.82,467684.0,14.1753,14.1945,14.1561,14.1945,467684.0
2019-04-02 12:50:00,14.81,14.82,14.79,14.81,406612.0,14.1849,14.1945,14.1657,14.1849,406612.0
2019-04-02 12:55:00,14.81,14.81,14.8,14.81,234632.0,14.1849,14.1849,14.1753,14.1849,234632.0
2019-04-02 13:00:00,14.81,14.81,14.78,14.81,434108.0,14.1849,14.1849,14.1561,14.1849,434108.0
2019-04-02 13:05:00,14.81,14.84,14.8,14.83,816536.0,14.1849,14.2136,14.1753,14.204,816536.0
2019-04-02 13:10:00,14.83,14.83,14.8,14.82,356748.0,14.204,14.204,14.1753,14.1945,356748.0
2019-04-02 13:15:00,14.82,14.83,14.82,14.82,271704.0,14.1945,14.204,14.1945,14.1945,271704.0
2019-04-02 13:20:00,14.83,14.85,14.82,14.85,566864.0,14.204,14.2232,14.1945,14.2232,566864.0
2019-04-02 13:25:00,14.84,14.85,14.83,14.84,462932.0,14.2136,14.2232,14.204,14.2136,462932.0
2019-04-02 13:30:00,14.84,14.85,14.83,14.85,383096.0,14.2136,14.2232,14.204,14.2232,383096.0
2019-04-02 13:35:00,14.85,14.85,14.83,14.85,328576.0,14.2232,14.2232,14.204,14.2232,328576.0
2019-04-02 13:40:00,14.85,14.86,14.85,14.85,297412.0,14.2232,14.2328,14.2232,14.2232,297412.0
2019-04-02 13:45:00,14.85,14.86,14.84,14.85,384420.0,14.2232,14.2328,14.2136,14.2232,384420.0
2019-04-02 13:50:00,14.85,14.85,14.84,14.85,308512.0,14.2232,14.2232,14.2136,14.2232,308512.0
2019-04-02 13:55:00,14.85,14.85,14.84,14.85,262480.0,14.2232,14.2232,14.2136,14.2232,262480.0
2019-04-02 14:00:00,14.85,14.85,14.82,14.84,333812.0,14.2232,14.2232,14.1945,14.2136,333812.0
2019-04-02 14:05:00,14.84,14.84,14.83,14.84,341088.0,14.2136,14.2136,14.204,14.2136,341088.0
2019-04-02 14:10:00,14.83,14.85,14.83,14.84,417844.0,14.204,14.2232,14.204,14.2136,417844.0
2019-04-02 14:15:00,14.84,14.85,14.82,14.84,283840.0,14.2136,14.2232,14.1945,14.2136,283840.0
2019-04-02 14:20:00,14.85,14.86,14.84,14.84,403944.0,14.2232,14.2328,14.2136,14.2136,403944.0
2019-04-02 14:25:00,14.84,14.86,14.84,14.85,290072.0,14.2136,14.2328,14.2136,14.2232,290072.0
2019-04-02 14:30:00,14.85,14.86,14.85,14.86,314616.0,14.2232,14.2328,14.2232,14.2328,314616.0
2019-04-02 14:35:00,14.86,14.87,14.85,14.86,305024.0,14.2328,14.2423,14.2232,14.2328,305024.0
2019-04-02 14:40:00,14.86,14.87,14.85,14.87,299128.0,14.2328,14.2423,14.2232,14.2423,299128.0
2019-04-02 14:45:00,14.87,14.88,14.86,14.87,582292.0,14.2423,14.2519,14.2328,14.2423,582292.0
2019-04-02 14:50:00,14.87,14.87,14.85,14.86,444204.0,14.2423,14.2423,14.2232,14.2328,444204.0
2019-04-02 14:55:00,14.87,14.88,14.87,14.88,446608.0,14.2423,14.2519,14.2423,14.2519,446608.0
2019-04-02 15:00:00,14.88,14.9,14.88,14.9,759144.0,14.2519,14.2711,14.2519,14.2711,759144.0
2019-04-02 15:05:00,14.89,14.9,14.88,14.89,253900.0,14.2615,14.2711,14.2519,14.2615,253900.0
2019-04-02 15:10:00,14.89,14.91,14.89,14.9,317512.0,14.2615,14.2807,14.2615,14.2711,317512.0
2019-04-02 15:15:00,14.9,14.91,14.9,14.9,220036.0,14.2711,14.2807,14.2711,14.2711,220036.0
2019-04-02 15:20:00,14.9,14.92,14.9,14.91,965196.0,14.2711,14.2902,14.2711,14.2807,965196.0
2019-04-02 15:25:00,14.91,14.91,14.9,14.91,437364.0,14.2807,14.2807,14.2711,14.2807,437364.0
2019-04-02 15:30:00,14.9,14.93,14.9,14.92,884564.0,14.2711,14.2998,14.2711,14.2902,884564.0
2019-04-02 15:35:00,14.92,14.93,14.92,14.92,319068.0,14.2902,14.2998,14.2902,14.2902,319068.0
2019-04-02 15:40:00,14.92,14.93,14.91,14.91,586988.0,14.2902,14.2998,14.2807,14.2807,586988.0
2019-04-02 15:45:00,14.91,14.92,14.9,14.92,787656.0,14.2807,14.2902,14.2711,14.2902,787656.0
2019-04-02 15:50:00,14.92,14.93,14.91,14.92,594636.0,14.2902,14.2998,14.2807,14.2902,594636.0
2019-04-02 15:55:00,14.92,14.92,14.88,14.89,1283112.0,14.2902,14.2902,14.2519,14.2615,1283112.0
2019-04-03 09:30:00,15.14,15.14,15.06,15.09,3691964.0,14.5009,14.5009,14.4243,14.4531,3691964.0
2019-04-03 09:35:00,15.09,15.12,15.08,15.12,1969640.0,14.4531,14.4818,14.4435,14.4818,1969640.0
2019-04-03 09:40:00,15.11,15.15,15.11,15.14,1977120.0,14.4722,14.5105,14.4722,14.5009,1977120.0
2019-04-03 09:45:00,15.14,15.17,15.13,15.15,2085500.0,14.5009,14.5297,14.4914,14.5105,2085500.0
2019-04-03 09:50:00,15.16,15.17,15.11,15.16,1548384.0,14.5201,14.5297,14.4722,14.5201,1548384.0
2019-04-03 09:55:00,15.15,15.16,15.12,15.13,799748.0,14.5105,14.5201,14.4818,14.4914,799748.0
2019-04-03 10:00:00,15.13,15.13,15.08,15.09,2352500.0,14.4914,14.4914,14.4435,14.4531,2352500.0
2019-04-03 10:05:00,15.09,15.13,15.06,15.13,1482588.0,14.4531,14.4914,14.4243,14.4914,1482588.0
2019-04-03 10:10:00,15.13,15.17,15.12,15.15,1116720.0,14.4914,14.5297,14.4818,14.5105,1116720.0
2019-04-03 10:15:00,15.16,15.18,15.13,15.18,1124536.0,14.5201,14.5393,14.4914,14.5393,1124536.0
2019-04-03 10:20:00,15.18,15.22,15.18,15.21,1898976.0,14.5393,14.5776,14.5393,14.568,1898976.0
2019-04-03 10:25:00,15.21,15.22,15.19,15.21,840144.0,14.568,14.5776,14.5488,14.568,840144.0
2019-04-03 10:30:00,15.21,15.25,15.2,15.24,1302472.0,14.568,14.6063,14.5584,14.5967,1302472.0
2019-04-03 10:35:00,15.25,15.26,15.23,15.25,1046896.0,14.6063,14.6159,14.5872,14.6063,1046896.0
2019-04-03 10:40:00,15.25,15.26,15.24,15.25,649940.0,14.6063,14.6159,14.5967,14.6063,649940.0
2019-04-03 10:45:00,15.25,15.27,15.22,15.22,818616.0,14.6063,14.6255,14.5776,14.5776,818616.0
2019-04-03 10:50:00,15.22,15.26,15.22,15.25,799172.0,14.5776,14.6159,14.5776,14.6063,799172.0
2019-04-03 10:55:00,15.25,15.3,15.25,15.29,1324136.0,14.6063,14.6542,14.6063,14.6446,1324136.0
2019-04-03 11:00:00,15.29,15.37,15.29,15.37,1566996.0,14.6446,14.7212,14.6446,14.7212,1566996.0
2019-04-03 11:05:00,15.37,15.38,15.37,15.37,1101388.0,14.7212,14.7308,14.7212,14.7212,1101388.0
2019-04-03 11:10:00,15.37,15.38,15.36,15.36,763264.0,14.7212,14.7308,14.7117,14.7117,763264.0
2019-04-03 11:15:00,15.36,15.37,15.35,15.37,686876.0,14.7117,14.7212,14.7021,14.7212,686876.0
2019-04-03 11:20:00,15.36,15.37,15.34,15.34,800672.0,14.7117,14.7212,14.6925,14.6925,800672.0
2019-04-03 11:25:00,15.35,15.37,15.34,15.35,525836.0,14.7021,14.7212,14.6925,14.7021,525836.0
2019-04-03 11:30:00,15.35,15.38,15.35,15.38,645412.0,14.7021,14.7308,14.7021,14.7308,645412.0
2019-04-03 11:35:00,15.38,15.38,15.36,15.37,740288.0,14.7308,14.7308,14.7117,14.7212,740288.0
2019-04-03 11:40:00,15.37,15.38,15.36,15.37,430616.0,14.7212,14.7308,14.7117,14.7212,430616.0
2019-04-03 11:45:00,15.37,15.37,15.35,15.36,441304.0,14.7212,14.7212,14.7021,14.7117,441304.0
2019-04-03 11:50:00,15.36,15.42,15.36,15.41,1439760.0,14.7117,14.7691,14.7117,14.7596,1439760.0
2019-04-03 11:55:00,15.41,15.42,15.39,15.39,434716.0,14.7596,14.7691,14.7404,14.7404,434716.0
2019-04-03 12:00:00,15.4,15.41,15.38,15.41,556320.0,14.75,14.7596,14.7308,14.7596,556320.0
2019-04-03 12:05:00,15.41,15.42,15.41,15.41,532280.0,14.7596,14.7691,14.7596,14.7596,532280.0
2019-04-03 12:10:00,15.41,15.42,15.39,15.39,381800.0,14.7596,14.7691,14.7404,14.7404,381800.0
2019-04-03 12:15:00,15.39,15.4,15.38,15.39,484636.0,14.7404,14.75,14.7308,14.7404,484636.0
2019-04-03 12:20:00,15.39,15.39,15.37,15.38,708584.0,14.7404,14.7404,14.7212,14.7308,708584.0
2019-04-03 12:25:00,15.38,15.39,15.37,15.37,446812.0,14.7308,14.7404,14.7212,14.7212,446812.0
2019-04-03 12:30:00,15.37,15.37,15.34,15.35,628516.0,14.7212,14.7212,14.6925,14.7021,628516.0
2019-04-03 12:35:00,15.35,15.36,15.32,15.35,678700.0,14.7021,14.7117,14.6734,14.7021,678700.0
2019-04-03 12:40:00,15.35,15.36,15.34,15.35,301644.0,14.7021,14.7117,14.6925,14.7021,301644.0
2019-04-03 12:45:00,15.35,15.35,15.33,15.35,584800.0,14.7021,14.7021,14.6829,14.7021,584800.0
2019-04-03 12:50:00,15.35,15.35,15.31,15.31,522440.0,14.7021,14.7021,14.6638,14.6638,522440.0
2019-04-03 12:55:00,15.31,15.33,15.31,15.32,644060.0,14.6638,14.6829,14.6638,14.6734,644060.0
2019-04-03 13:00:00,15.32,15.34,15.31,15.33,501624.0,14.6734,14.6925,14.6638,14.6829,501624.0
2019-04-03 13:05:00,15.33,15.34,15.32,15.33,218000.0,14.6829,14.6925,14.6734,14.6829,218000.0
2019-04-03 13:10:00,15.33,15.34,15.32,15.33,256676.0,14.6829,14.6925,14.6734,14.6829,256676.0
2019-04-03 13:15:00,15.33,15.33,15.28,15.28,689324.0,14.6829,14.6829,14.635,14.635,689324.0
2019-04-03 13:20:00,15.29,15.31,15.27,15.29,1345180.0,14.6446,14.6638,14.6255,14.6446,1345180.0
2019-04-03 13:25:00,15.29,15.31,15.29,15.3,555244.0,14.6446,14.6638,14.6446,14.6542,555244.0
2019-04-03 13:30:00,15.3,15.3,15.28,15.29,346764.0,14.6542,14.6542,14.635,14.6446,346764.0
2019-04-03 13:35:00,15.28,15.3,15.27,15.28,359648.0,14.635,14.6542,14.6255,14.635,359648.0
2019-04-03 13:40:00,15.28,15.28,15.22,15.24,1067568.0,14.635,14.635,14.5776,14.5967,1067568.0
2019-04-03 13:45:00,15.24,15.25,15.21,15.21,737144.0,14.5967,14.6063,14.568,14.568,737144.0
2019-04-03 13:50:00,15.21,15.22,15.15,15.16,1436036.0,14.568,14.5776,14.5105,14.5201,1436036.0
2019-04-03 13:55:00,15.16,15.17,15.11,15.12,1296588.0,14.5201,14.5297,14.4722,14.4818,1296588.0
2019-04-03 14:00:00,15.12,15.12,15.07,15.11,1664664.0,14.4818,14.4818,14.4339,14.4722,1664664.0
2019-04-03 14:05:00,15.11,15.15,15.11,15.14,1363296.0,14.4722,14.5105,14.4722,14.5009,1363296.0
2019-04-03 14:10:00,15.14,15.16,15.12,15.13,891568.0,14.5009,14.5201,14.4818,14.4914,891568.0
2019-04-03 14:15:00,15.13,15.15,15.12,15.14,539440.0,14.4914,14.5105,14.4818,14.5009,539440.0
2019-04-03 14:20:00,15.14,15.17,15.14,15.17,719220.0,14.5009,14.5297,14.5009,14.5297,719220.0
2019-04-03 14:25:00,15.17,15.19,15.17,15.18,556728.0,14.5297,14.5488,14.5297,14.5393,556728.0
2019-04-03 14:30:00,15.18,15.18,15.16,15.16,427760.0,14.5393,14.5393,14.5201,14.5201,427760.0
2019-04-03 14:35:00,15.16,15.17,15.11,15.11,1028268.0,14.5201,14.5297,14.4722,14.4722,1028268.0
2019-04-03 14:40:00,15.12,15.12,15.09,15.1,709384.0,14.4818,14.4818,14.4531,14.4626,709384.0
2019-04-03 14:45:00,15.1,15.12,15.1,15.11,328956.0,14.4626,14.4818,14.4626,14.4722,328956.0
2019-04-03 14:50:00,15.11,15.13,15.1,15.13,519112.0,14.4722,14.4914,14.4626,14.4914,519112.0
2019-04-03 14:55:00,15.13,15.14,15.11,15.12,591084.0,14.4914,14.5009,14.4722,14.4818,591084.0
2019-04-03 15:00:00,15.12,15.15,15.11,15.15,667900.0,14.4818,14.5105,14.4722,14.5105,667900.0
2019-04-03 15:05:00,15.15,15.15,15.1,15.1,593568.0,14.5105,14.5105,14.4626,14.4626,593568.0
2019-04-03 15:10:00,15.1,15.1,15.03,15.05,1421560.0,14.4626,14.4626,14.3956,14.4147,1421560.0
2019-04-03 15:15:00,15.05,15.05,15.02,15.02,1016760.0,14.4147,14.4147,14.386,14.386,1016760.0
2019-04-03 15:20:00,15.02,15.05,15.0,15.04,700800.0,14.386,14.4147,14.3669,14.4052,700800.0
2019-04-03 15:25:00,15.04,15.09,15.03,15.09,1013968.0,14.4052,14.4531,14.3956,14.4531,1013968.0
2019-04-03 15:30:00,15.09,15.1,15.06,15.1,790796.0,14.4531,14.4626,14.4243,14.4626,790796.0
2019-04-03 15:35:00,15.1,15.13,15.09,15.1,843332.0,14.4626,14.4914,14.4531,14.4626,843332.0
2019-04-03 15:40:00,15.11,15.13,15.11,15.12,631396.0,14.4722,14.4914,14.4722,14.4818,631396.0
2019-04-03 15:45:00,15.12,15.13,15.1,15.11,488068.0,14.4818,14.4914,14.4626,14.4722,488068.0
2019-04-03 15:50:00,15.12,15.14,15.11,15.13,828028.0,14.4818,14.5009,14.4722,14.4914,828028.0
2019-04-03 15:55:00,15.13,15.17,15.13,15.14,1686208.0,14.4914,14.5297,14.4914,14.5009,1686208.0
2019-04-04 09:30:00,15.15,15.21,15.13,15.19,2335576.0,14.5105,14.568,14.4914,14.5488,2335576.0
2019-04-04 09:35:00,15.19,15.27,15.17,15.26,2878000.0,14.5488,14.6255,14.5297,14.6159,2878000.0
2019-04-04 09:40:00,15.26,15.29,15.24,15.26,1626160.0,14.6159,14.6446,14.5967,14.6159,1626160.0
2019-04-04 09:45:00,15.26,15.32,15.25,15.28,2386260.0,14.6159,14.6734,14.6063,14.635,2386260.0
2019-04-04 09:50:00,15.28,15.3,15.25,15.27,1550596.0,14.635,14.6542,14.6063,14.6255,1550596.0
2019-04-04 09:55:00,15.27,15.3,15.26,15.28,766572.0,14.6255,14.6542,14.6159,14.635,766572.0
2019-04-04 10:00:00,15.28,15.29,15.25,15.28,635568.0,14.635,14.6446,14.6063,14.635,635568.0
2019-04-04 10:05:00,15.27,15.29,15.22,15.22,1301456.0,14.6255,14.6446,14.5776,14.5776,1301456.0
2019-04-04 10:10:00,15.22,15.24,15.2,15.22,1356340.0,14.5776,14.5967,14.5584,14.5776,1356340.0
2019-04-04 10:15:00,15.22,15.23,15.15,15.16,1090532.0,14.5776,14.5872,14.5105,14.5201,1090532.0
2019-04-04 10:20:00,15.16,15.16,15.07,15.08,1355208.0,14.5201,14.5201,14.4339,14.4435,1355208.0
2019-04-04 10:25:00,15.08,15.11,15.05,15.06,1145168.0,14.4435,14.4722,14.4147,14.4243,1145168.0
2019-04-04 10:30:00,15.06,15.06,14.96,14.97,2309724.0,14.4243,14.4243,14.3285,14.3381,2309724.0
2019-04-04 10:35:00,14.97,15.05,14.96,15.03,2434236.0,14.3381,14.4147,14.3285,14.3956,2434236.0
2019-04-04 10:40:00,15.04,15.1,15.03,15.1,2169008.0,14.4052,14.4626,14.3956,14.4626,2169008.0
2019-04-04 10:45:00,15.1,15.15,15.08,15.15,1203604.0,14.4626,14.5105,14.4435,14.5105,1203604.0
2019-04-04 10:50:00,15.15,15.17,15.13,15.16,941960.0,14.5105,14.5297,14.4914,14.5201,941960.0
2019-04-04 10:55:00,15.16,15.17,15.12,15.12,846200.0,14.5201,14.5297,14.4818,14.4818,846200.0
2019-04-04 11:00:00,15.12,15.13,15.07,15.08,985832.0,14.4818,14.4914,14.4339,14.4435,985832.0
2019-04-04 11:05:00,15.08,15.13,15.06,15.11,788940.0,14.4435,14.4914,14.4243,14.4722,788940.0
2019-04-04 11:10:00,15.11,15.11,15.03,15.03,670044.0,14.4722,14.4722,14.3956,14.3956,670044.0
2019-04-04 11:15:00,15.03,15.04,14.99,15.0,1040560.0,14.3956,14.4052,14.3573,14.3669,1040560.0
2019-04-04 11:20:00,15.0,15.04,14.96,15.04,1608796.0,14.3669,14.4052,14.3285,14.4052,1608796.0
2019-04-04 11:25:00,15.04,15.06,15.03,15.04,735884.0,14.4052,14.4243,14.3956,14.4052,735884.0
2019-04-04 11:30:00,15.03,15.05,15.02,15.02,773376.0,14.3956,14.4147,14.386,14.386,773376.0
2019-04-04 11:35:00,15.02,15.11,15.02,15.1,1893604.0,14.386,14.4722,14.386,14.4626,1893604.0
2019-04-04 11:40:00,15.1,15.11,15.07,15.08,435812.0,14.4626,14.4722,14.4339,14.4435,435812.0
2019-04-04 11:45:00,15.08,15.11,15.07,15.08,503872.0,14.4435,14.4722,14.4339,14.4435,503872.0
2019-04-04 11:50:00,15.08,15.08,15.0,15.0,864280.0,14.4435,14.4435,14.3669,14.3669,864280.0
2019-04-04 11:55:00,15.01,15.05,15.01,15.02,686544.0,14.3764,14.4147,14.3764,14.386,686544.0
2019-04-04 12:00:00,15.02,15.04,15.01,15.02,477624.0,14.386,14.4052,14.3764,14.386,477624.0
2019-04-04 12:05:00,15.02,15.06,15.02,15.03,467448.0,14.386,14.4243,14.386,14.3956,467448.0
2019-04-04 12:10:00,15.03,15.05,15.02,15.03,285924.0,14.3956,14.4147,14.386,14.3956,285924.0
2019-04-04 12:15:00,15.03,15.03,14.93,14.95,1706600.0,14.3956,14.3956,14.2998,14.319,1706600.0
2019-04-04 12:20:00,14.95,14.99,14.94,14.97,597552.0,14.319,14.3573,14.3094,14.3381,597552.0
2019-04-04 12:25:00,14.97,14.99,14.97,14.97,317860.0,14.3381,14.3573,14.3381,14.3381,317860.0
2019-04-04 12:30:00,14.97,14.98,14.92,14.93,768700.0,14.3381,14.3477,14.2902,14.2998,768700.0
2019-04-04 12:35:00,14.93,14.96,14.92,14.93,917700.0,14.2998,14.3285,14.2902,14.2998,917700.0
2019-04-04 12:40:00,14.93,14.96,14.88,14.89,1142864.0,14.2998,14.3285,14.2519,14.2615,1142864.0
2019-04-04 12:45:00,14.9,14.92,14.86,14.91,1152108.0,14.2711,14.2902,14.2328,14.2807,1152108.0
2019-04-04 12:50:00,14.91,14.96,14.91,14.96,1551760.0,14.2807,14.3285,14.2807,14.3285,1551760.0
2019-04-04 12:55:00,14.96,14.99,14.95,14.97,640204.0,14.3285,14.3573,14.319,14.3381,640204.0
2019-04-04 13:00:00,14.97,14.99,14.96,14.97,554676.0,14.3381,14.3573,14.3285,14.3381,554676.0
2019-04-04 13:05:00,14.98,15.02,14.97,15.01,669656.0,14.3477,14.386,14.3381,14.3764,669656.0
2019-04-04 13:10:00,15.01,15.03,15.01,15.02,922612.0,14.3764,14.3956,14.3764,14.386,922612.0
2019-04-04 13:15:00,15.03,15.04,15.0,15.03,636540.0,14.3956,14.4052,14.3669,14.3956,636540.0
2019-04-04 13:20:00,15.04,15.04,15.02,15.02,222116.0,14.4052,14.4052,14.386,14.386,222116.0
2019-04-04 13:25:00,15.02,15.03,15.0,15.01,435492.0,14.386,14.3956,14.3669,14.3764,435492.0
2019-04-04 13:30:00,15.01,15.03,14.99,15.01,512064.0,14.3764,14.3956,14.3573,14.3764,512064.0
2019-04-04 13:35:00,15.01,15.02,14.99,15.01,485200.0,14.3764,14.386,14.3573,14.3764,485200.0
2019-04-04 13:40:00,15.01,15.01,14.99,14.99,329188.0,14.3764,14.3764,14.3573,14.3573,329188.0
2019-04-04 13:45:00,14.99,15.02,14.99,15.0,299304.0,14.3573,14.386,14.3573,14.3669,299304.0
2019-04-04 13:50:00,15.0,15.04,14.99,15.03,599224.0,14.3669,14.4052,14.3573,14.3956,599224.0
2019-04-04 13:55:00,15.03,15.04,15.01,15.02,270340.0,14.3956,14.4052,14.3764,14.386,270340.0
2019-04-04 14:00:00,15.02,15.02,15.0,15.02,364880.0,14.386,14.386,14.3669,14.386,364880.0
2019-04-04 14:05:00,15.01,15.03,15.01,15.02,154024.0,14.3764,14.3956,14.3764,14.386,154024.0
2019-04-04 14:10:00,15.02,15.07,15.01,15.07,814792.0,14.386,14.4339,14.3764,14.4339,814792.0
2019-04-04 14:15:00,15.07,15.09,15.05,15.08,581324.0,14.4339,14.4531,14.4147,14.4435,581324.0
2019-04-04 14:20:00,15.08,15.11,15.08,15.11,342704.0,14.4435,14.4722,14.4435,14.4722,342704.0
2019-04-04 14:25:00,15.11,15.11,15.08,15.09,490088.0,14.4722,14.4722,14.4435,14.4531,490088.0
2019-04-04 14:30:00,15.09,15.1,15.09,15.09,213328.0,14.4531,14.4626,14.4531,14.4531,213328.0
2019-04-04 14:35:00,15.1,15.11,15.09,15.11,369360.0,14.4626,14.4722,14.4531,14.4722,369360.0
2019-04-04 14:40:00,15.11,15.12,15.1,15.12,620916.0,14.4722,14.4818,14.4626,14.4818,620916.0
2019-04-04 14:45:00,15.12,15.13,15.1,15.13,572272.0,14.4818,14.4914,14.4626,14.4914,572272.0
2019-04-04 14:50:00,15.13,15.15,15.13,15.14,414248.0,14.4914,14.5105,14.4914,14.5009,414248.0
2019-04-04 14:55:00,15.14,15.16,15.14,15.16,528024.0,14.5009,14.5201,14.5009,14.5201,528024.0
2019-04-04 15:00:00,15.16,15.16,15.12,15.12,735884.0,14.5201,14.5201,14.4818,14.4818,735884.0
2019-04-04 15:05:00,15.12,15.14,15.09,15.09,630936.0,14.4818,14.5009,14.4531,14.4531,630936.0
2019-04-04 15:10:00,15.09,15.12,15.09,15.11,450216.0,14.4531,14.4818,14.4531,14.4722,450216.0
2019-04-04 15:15:00,15.11,15.12,15.09,15.11,259956.0,14.4722,14.4818,14.4531,14.4722,259956.0
2019-04-04 15:20:00,15.12,15.12,15.07,15.08,356544.0,14.4818,14.4818,14.4339,14.4435,356544.0
2019-04-04 15:25:00,15.08,15.09,15.06,15.07,198364.0,14.4435,14.4531,14.4243,14.4339,198364.0
2019-04-04 15:30:00,15.07,15.11,15.07,15.09,662436.0,14.4339,14.4722,14.4339,14.4531,662436.0
2019-04-04 15:35:00,15.09,15.12,15.09,15.11,314096.0,14.4531,14.4818,14.4531,14.4722,314096.0
2019-04-04 15:40:00,15.11,15.12,15.07,15.08,585188.0,14.4722,14.4818,14.4339,14.4435,585188.0
2019-04-04 15:45:00,15.08,15.09,15.06,15.08,411352.0,14.4435,14.4531,14.4243,14.4435,411352.0
2019-04-04 15:50:00,15.08,15.12,15.08,15.12,1750384.0,14.4435,14.4818,14.4435,14.4818,1750384.0
2019-04-04 15:55:00,15.12,15.14,15.11,15.12,1212540.0,14.4818,14.5009,14.4722,14.4818,1212540.0
2019-04-05 09:30:00,15.27,15.29,15.23,15.26,3553748.0,14.6255,14.6446,14.5872,14.6159,3553748.0
2019-04-05 09:35:00,15.26,15.33,15.24,15.26,1975176.0,14.6159,14.6829,14.5967,14.6159,1975176.0
2019-04-05 09:40:00,15.27,15.28,15.21,15.27,1336160.0,14.6255,14.635,14.568,14.6255,1336160.0
2019-04-05 09:45:00,15.28,15.32,15.26,15.29,2085520.0,14.635,14.6734,14.6159,14.6446,2085520.0
2019-04-05 09:50:00,15.27,15.3,15.2,15.3,1864412.0,14.6255,14.6542,14.5584,14.6542,1864412.0
2019-04-05 09:55:00,15.3,15.32,15.27,15.29,1515872.0,14.6542,14.6734,14.6255,14.6446,1515872.0
2019-04-05 10:00:00,15.3,15.35,15.3,15.34,1769400.0,14.6542,14.7021,14.6542,14.6925,1769400.0
2019-04-05 10:05:00,15.34,15.37,15.34,15.36,1264172.0,14.6925,14.7212,14.6925,14.7117,1264172.0
2019-04-05 10:10:00,15.36,15.37,15.32,15.36,1129068.0,14.7117,14.7212,14.6734,14.7117,1129068.0
2019-04-05 10:15:00,15.36,15.36,15.31,15.31,821548.0,14.7117,14.7117,14.6638,14.6638,821548.0
2019-04-05 10:20:00,15.31,15.35,15.31,15.34,618328.0,14.6638,14.7021,14.6638,14.6925,618328.0
2019-04-05 10:25:00,15.33,15.33,15.29,15.31,761708.0,14.6829,14.6829,14.6446,14.6638,761708.0
2019-04-05 10:30:00,15.31,15.35,15.31,15.33,1107952.0,14.6638,14.7021,14.6638,14.6829,1107952.0
2019-04-05 10:35:00,15.33,15.34,15.3,15.33,662512.0,14.6829,14.6925,14.6542,14.6829,662512.0
2019-04-05 10:40:00,15.33,15.34,15.26,15.28,771508.0,14.6829,14.6925,14.6159,14.635,771508.0
2019-04-05 10:45:00,15.28,15.3,15.28,15.28,486496.0,14.635,14.6542,14.635,14.635,486496.0
2019-04-05 10:50:00,15.29,15.35,15.29,15.35,916172.0,14.6446,14.7021,14.6446,14.7021,916172.0
2019-04-05 10:55:00,15.35,15.37,15.31,15.31,715632.0,14.7021,14.7212,14.6638,14.6638,715632.0
2019-04-05 11:00:00,15.32,15.34,15.29,15.32,619812.0,14.6734,14.6925,14.6446,14.6734,619812.0
2019-04-05 11:05:00,15.33,15.35,15.31,15.31,496672.0,14.6829,14.7021,14.6638,14.6638,496672.0
2019-04-05 11:10:00,15.31,15.34,15.31,15.33,758216.0,14.6638,14.6925,14.6638,14.6829,758216.0
2019-04-05 11:15:00,15.33,15.34,15.3,15.3,510208.0,14.6829,14.6925,14.6542,14.6542,510208.0
2019-04-05 11:20:00,15.31,15.34,15.3,15.33,558872.0,14.6638,14.6925,14.6542,14.6829,558872.0
2019-04-05 11:25:00,15.33,15.34,15.3,15.33,741992.0,14.6829,14.6925,14.6542,14.6829,741992.0
2019-04-05 11:30:00,15.33,15.34,15.3,15.32,762796.0,14.6829,14.6925,14.6542,14.6734,762796.0
2019-04-05 11:35:00,15.32,15.33,15.31,15.33,419424.0,14.6734,14.6829,14.6638,14.6829,419424.0
2019-04-05 11:40:00,15.33,15.34,15.32,15.33,486156.0,14.6829,14.6925,14.6734,14.6829,486156.0
2019-04-05 11:45:00,15.34,15.34,15.28,15.3,1199420.0,14.6925,14.6925,14.635,14.6542,1199420.0
2019-04-05 11:50:00,15.3,15.33,15.28,15.32,827028.0,14.6542,14.6829,14.635,14.6734,827028.0
2019-04-05 11:55:00,15.32,15.33,15.31,15.31,341748.0,14.6734,14.6829,14.6638,14.6638,341748.0
2019-04-05 12:00:00,15.31,15.33,15.3,15.32,424384.0,14.6638,14.6829,14.6542,14.6734,424384.0
2019-04-05 12:05:00,15.32,15.34,15.32,15.33,485748.0,14.6734,14.6925,14.6734,14.6829,485748.0
2019-04-05 12:10:00,15.34,15.35,15.33,15.34,323948.0,14.6925,14.7021,14.6829,14.6925,323948.0
2019-04-05 12:15:00,15.34,15.36,15.34,15.35,306824.0,14.6925,14.7117,14.6925,14.7021,306824.0
2019-04-05 12:20:00,15.35,15.35,15.33,15.34,265724.0,14.7021,14.7021,14.6829,14.6925,265724.0
2019-04-05 12:25:00,15.34,15.35,15.34,15.35,182324.0,14.6925,14.7021,14.6925,14.7021,182324.0
2019-04-05 12:30:00,15.35,15.35,15.33,15.34,143208.0,14.7021,14.7021,14.6829,14.6925,143208.0
2019-04-05 12:35:00,15.34,15.34,15.29,15.29,655920.0,14.6925,14.6925,14.6446,14.6446,655920.0
2019-04-05 12:40:00,15.29,15.32,15.29,15.31,534324.0,14.6446,14.6734,14.6446,14.6638,534324.0
2019-04-05 12:45:00,15.32,15.32,15.31,15.32,304764.0,14.6734,14.6734,14.6638,14.6734,304764.0
2019-04-05 12:50:00,15.32,15.33,15.31,15.31,155864.0,14.6734,14.6829,14.6638,14.6638,155864.0
2019-04-05 12:55:00,15.31,15.32,15.29,15.31,275968.0,14.6638,14.6734,14.6446,14.6638,275968.0
2019-04-05 13:00:00,15.31,15.33,15.31,15.32,411816.0,14.6638,14.6829,14.6638,14.6734,411816.0
2019-04-05 13:05:00,15.32,15.33,15.31,15.33,190632.0,14.6734,14.6829,14.6638,14.6829,190632.0
2019-04-05 13:10:00,15.33,15.33,15.31,15.32,149496.0,14.6829,14.6829,14.6638,14.6734,149496.0
2019-04-05 13:15:00,15.33,15.33,15.32,15.33,124400.0,14.6829,14.6829,14.6734,14.6829,124400.0
2019-04-05 13:20:00,15.33,15.33,15.32,15.33,134476.0,14.6829,14.6829,14.6734,14.6829,134476.0
2019-04-05 13:25:00,15.33,15.34,15.32,15.33,200676.0,14.6829,14.6925,14.6734,14.6829,200676.0
2019-04-05 13:30:00,15.33,15.33,15.31,15.32,153320.0,14.6829,14.6829,14.6638,14.6734,153320.0
2019-04-05 13:35:00,15.32,15.33,15.31,15.32,125368.0,14.6734,14.6829,14.6638,14.6734,125368.0
2019-04-05 13:40:00,15.32,15.34,15.31,15.33,249880.0,14.6734,14.6925,14.6638,14.6829,249880.0
2019-04-05 13:45:00,15.33,15.34,15.32,15.33,183144.0,14.6829,14.6925,14.6734,14.6829,183144.0
2019-04-05 13:50:00,15.34,15.34,15.33,15.34,74284.0,14.6925,14.6925,14.6829,14.6925,74284.0
2019-04-05 13:55:00,15.34,15.35,15.33,15.34,259884.0,14.6925,14.7021,14.6829,14.6925,259884.0
2019-04-05 14:00:00,15.34,15.34,15.32,15.33,214620.0,14.6925,14.6925,14.6734,14.6829,214620.0
2019-04-05 14:05:00,15.33,15.34,15.32,15.34,222756.0,14.6829,14.6925,14.6734,14.6925,222756.0
2019-04-05 14:10:00,15.34,15.34,15.32,15.32,124920.0,14.6925,14.6925,14.6734,14.6734,124920.0
2019-04-05 14:15:00,15.32,15.33,15.3,15.31,404684.0,14.6734,14.6829,14.6542,14.6638,404684.0
2019-04-05 14:20:00,15.31,15.31,15.28,15.3,647500.0,14.6638,14.6638,14.635,14.6542,647500.0
2019-04-05 14:25:00,15.3,15.3,15.29,15.29,288848.0,14.6542,14.6542,14.6446,14.6446,288848.0
2019-04-05 14:30:00,15.3,15.31,15.28,15.3,374540.0,14.6542,14.6638,14.635,14.6542,374540.0
2019-04-05 14:35:00,15.3,15.31,15.29,15.31,277696.0,14.6542,14.6638,14.6446,14.6638,277696.0
2019-04-05 14:40:00,15.31,15.31,15.3,15.3,362044.0,14.6638,14.6638,14.6542,14.6542,362044.0
2019-04-05 14:45:00,15.3,15.31,15.3,15.3,315136.0,14.6542,14.6638,14.6542,14.6542,315136.0
2019-04-05 14:50:00,15.31,15.31,15.29,15.31,470696.0,14.6638,14.6638,14.6446,14.6638,470696.0
2019-04-05 14:55:00,15.31,15.32,15.31,15.31,331792.0,14.6638,14.6734,14.6638,14.6638,331792.0
2019-04-05 15:00:00,15.31,15.33,15.3,15.33,498764.0,14.6638,14.6829,14.6542,14.6829,498764.0
2019-04-05 15:05:00,15.33,15.33,15.3,15.3,333120.0,14.6829,14.6829,14.6542,14.6542,333120.0
2019-04-05 15:10:00,15.3,15.31,15.29,15.3,360944.0,14.6542,14.6638,14.6446,14.6542,360944.0
2019-04-05 15:15:00,15.29,15.31,15.29,15.31,171608.0,14.6446,14.6638,14.6446,14.6638,171608.0
2019-04-05 15:20:00,15.31,15.34,15.31,15.34,661092.0,14.6638,14.6925,14.6638,14.6925,661092.0
2019-04-05 15:25:00,15.34,15.36,15.33,15.35,865740.0,14.6925,14.7117,14.6829,14.7021,865740.0
2019-04-05 15:30:00,15.35,15.38,15.35,15.37,843072.0,14.7021,14.7308,14.7021,14.7212,843072.0
2019-04-05 15:35:00,15.37,15.37,15.36,15.37,633136.0,14.7212,14.7212,14.7117,14.7212,633136.0
2019-04-05 15:40:00,15.36,15.37,15.35,15.36,597788.0,14.7117,14.7212,14.7021,14.7117,597788.0
2019-04-05 15:45:00,15.36,15.36,15.34,15.35,610476.0,14.7117,14.7117,14.6925,14.7021,610476.0
2019-04-05 15:50:00,15.35,15.35,15.3,15.31,815552.0,14.7021,14.7021,14.6542,14.6638,815552.0
2019-04-05 15:55:00,15.31,15.36,15.31,15.35,1164988.0,14.6638,14.7117,14.6638,14.7021,1164988.0
2019-04-08 09:30:00,15.27,15.29,15.19,15.19,2599444.0,14.6255,14.6446,14.5488,14.5488,2599444.0
2019-04-08 09:35:00,15.19,15.22,15.14,15.19,1726052.0,14.5488,14.5776,14.5009,14.5488,1726052.0
2019-04-08 09:40:00,15.18,15.2,15.09,15.11,1808840.0,14.5393,14.5584,14.4531,14.4722,1808840.0
2019-04-08 09:45:00,15.11,15.19,15.1,15.19,2931036.0,14.4722,14.5488,14.4626,14.5488,2931036.0
2019-04-08 09:50:00,15.19,15.2,15.13,15.15,1492904.0,14.5488,14.5584,14.4914,14.5105,1492904.0
2019-04-08 09:55:00,15.15,15.21,15.15,15.19,1090504.0,14.5105,14.568,14.5105,14.5488,1090504.0
2019-04-08 10:00:00,15.18,15.19,15.13,15.18,1219888.0,14.5393,14.5488,14.4914,14.5393,1219888.0
2019-04-08 10:05:00,15.18,15.22,15.17,15.21,904304.0,14.5393,14.5776,14.5297,14.568,904304.0
2019-04-08 10:10:00,15.21,15.23,15.19,15.22,586288.0,14.568,14.5872,14.5488,14.5776,586288.0
2019-04-08 10:15:00,15.22,15.24,15.21,15.24,885164.0,14.5776,14.5967,14.568,14.5967,885164.0
2019-04-08 10:20:00,15.24,15.25,15.21,15.23,735840.0,14.5967,14.6063,14.568,14.5872,735840.0
2019-04-08 10:25:00,15.23,15.24,15.2,15.22,567412.0,14.5872,14.5967,14.5584,14.5776,567412.0
2019-04-08 10:30:00,15.22,15.3,15.2,15.28,1124780.0,14.5776,14.6542,14.5584,14.635,1124780.0
2019-04-08 10:35:00,15.28,15.31,15.27,15.27,706564.0,14.635,14.6638,14.6255,14.6255,706564.0
2019-04-08 10:40:00,15.27,15.28,15.26,15.27,625544.0,14.6255,14.635,14.6159,14.6255,625544.0
2019-04-08 10:45:00,15.27,15.29,15.24,15.27,513364.0,14.6255,14.6446,14.5967,14.6255,513364.0
2019-04-08 10:50:00,15.27,15.29,15.25,15.28,637648.0,14.6255,14.6446,14.6063,14.635,637648.0
2019-04-08 10:55:00,15.28,15.28,15.24,15.27,485672.0,14.635,14.635,14.5967,14.6255,485672.0
2019-04-08 11:00:00,15.27,15.32,15.26,15.3,844060.0,14.6255,14.6734,14.6159,14.6542,844060.0
2019-04-08 11:05:00,15.3,15.32,15.29,15.29,452056.0,14.6542,14.6734,14.6446,14.6446,452056.0
2019-04-08 11:10:00,15.29,15.3,15.28,15.29,586388.0,14.6446,14.6542,14.635,14.6446,586388.0
2019-04-08 11:15:00,15.29,15.31,15.29,15.31,456076.0,14.6446,14.6638,14.6446,14.6638,456076.0
2019-04-08 11:20:00,15.3,15.31,15.27,15.3,570240.0,14.6542,14.6638,14.6255,14.6542,570240.0
2019-04-08 11:25:00,15.3,15.33,15.29,15.31,580680.0,14.6542,14.6829,14.6446,14.6638,580680.0
2019-04-08 11:30:00,15.31,15.36,15.31,15.35,791880.0,14.6638,14.7117,14.6638,14.7021,791880.0
2019-04-08 11:35:00,15.35,15.36,15.33,15.34,548508.0,14.7021,14.7117,14.6829,14.6925,548508.0
2019-04-08 11:40:00,15.34,15.36,15.34,15.34,557416.0,14.6925,14.7117,14.6925,14.6925,557416.0
2019-04-08 11:45:00,15.34,15.35,15.31,15.33,595468.0,14.6925,14.7021,14.6638,14.6829,595468.0
2019-04-08 11:50:00,15.33,15.33,15.3,15.31,314708.0,14.6829,14.6829,14.6542,14.6638,314708.0
2019-04-08 11:55:00,15.31,15.31,15.29,15.3,315992.0,14.6638,14.6638,14.6446,14.6542,315992.0
2019-04-08 12:00:00,15.3,15.31,15.25,15.26,827292.0,14.6542,14.6638,14.6063,14.6159,827292.0
2019-04-08 12:05:00,15.26,15.29,15.25,15.28,422452.0,14.6159,14.6446,14.6063,14.635,422452.0
2019-04-08 12:10:00,15.28,15.29,15.27,15.29,259340.0,14.635,14.6446,14.6255,14.6446,259340.0
2019-04-08 12:15:00,15.29,15.29,15.28,15.28,209836.0,14.6446,14.6446,14.635,14.635,209836.0
2019-04-08 12:20:00,15.28,15.29,15.27,15.28,222540.0,14.635,14.6446,14.6255,14.635,222540.0
2019-04-08 12:25:00,15.28,15.31,15.28,15.29,312392.0,14.635,14.6638,14.635,14.6446,312392.0
2019-04-08 12:30:00,15.29,15.3,15.27,15.3,381652.0,14.6446,14.6542,14.6255,14.6542,381652.0
2019-04-08 12:35:00,15.3,15.32,15.29,15.31,324852.0,14.6542,14.6734,14.6446,14.6638,324852.0
2019-04-08 12:40:00,15.32,15.33,15.31,15.32,383124.0,14.6734,14.6829,14.6638,14.6734,383124.0
2019-04-08 12:45:00,15.32,15.33,15.31,15.31,233820.0,14.6734,14.6829,14.6638,14.6638,233820.0
2019-04-08 12:50:00,15.31,15.33,15.31,15.31,127552.0,14.6638,14.6829,14.6638,14.6638,127552.0
2019-04-08 12:55:00,15.31,15.34,15.31,15.33,539540.0,14.6638,14.6925,14.6638,14.6829,539540.0
2019-04-08 13:00:00,15.33,15.34,15.33,15.33,417292.0,14.6829,14.6925,14.6829,14.6829,417292.0
2019-04-08 13:05:00,15.33,15.35,15.33,15.35,202328.0,14.6829,14.7021,14.6829,14.7021,202328.0
2019-04-08 13:10:00,15.34,15.35,15.33,15.34,375720.0,14.6925,14.7021,14.6829,14.6925,375720.0
2019-04-08 13:15:00,15.34,15.37,15.34,15.36,382144.0,14.6925,14.7212,14.6925,14.7117,382144.0
2019-04-08 13:20:00,15.37,15.37,15.36,15.37,162120.0,14.7212,14.7212,14.7117,14.7212,162120.0
2019-04-08 13:25:00,15.37,15.37,15.35,15.37,164196.0,14.7212,14.7212,14.7021,14.7212,164196.0
2019-04-08 13:30:00,15.37,15.39,15.36,15.39,649472.0,14.7212,14.7404,14.7117,14.7404,649472.0
2019-04-08 13:35:00,15.39,15.4,15.38,15.39,761924.0,14.7404,14.75,14.7308,14.7404,761924.0
2019-04-08 13:40:00,15.4,15.4,15.37,15.37,346212.0,14.75,14.75,14.7212,14.7212,346212.0
2019-04-08 13:45:00,15.37,15.38,15.36,15.37,207484.0,14.7212,14.7308,14.7117,14.7212,207484.0
2019-04-08 13:50:00,15.37,15.4,15.36,15.38,248748.0,14.7212,14.75,14.7117,14.7308,248748.0
2019-04-08 13:55:00,15.38,15.4,15.38,15.4,258336.0,14.7308,14.75,14.7308,14.75,258336.0
2019-04-08 14:00:00,15.4,15.4,15.38,15.4,349724.0,14.75,14.75,14.7308,14.75,349724.0
2019-04-08 14:05:00,15.39,15.42,15.39,15.42,1510024.0,14.7404,14.7691,14.7404,14.7691,1510024.0
2019-04-08 14:10:00,15.41,15.42,15.41,15.41,889848.0,14.7596,14.7691,14.7596,14.7596,889848.0
2019-04-08 14:15:00,15.42,15.43,15.4,15.4,400504.0,14.7691,14.7787,14.75,14.75,400504.0
2019-04-08 14:20:00,15.4,15.4,15.38,15.38,384368.0,14.75,14.75,14.7308,14.7308,384368.0
2019-04-08 14:25:00,15.38,15.4,15.38,15.39,381284.0,14.7308,14.75,14.7308,14.7404,381284.0
2019-04-08 14:30:00,15.4,15.4,15.39,15.39,281572.0,14.75,14.75,14.7404,14.7404,281572.0
2019-04-08 14:35:00,15.39,15.41,15.39,15.4,340952.0,14.7404,14.7596,14.7404,14.75,340952.0
2019-04-08 14:40:00,15.4,15.42,15.4,15.41,295136.0,14.75,14.7691,14.75,14.7596,295136.0
2019-04-08 14:45:00,15.41,15.41,15.39,15.39,326328.0,14.7596,14.7596,14.7404,14.7404,326328.0
2019-04-08 14:50:00,15.4,15.42,15.4,15.41,353364.0,14.75,14.7691,14.75,14.7596,353364.0
2019-04-08 14:55:00,15.41,15.44,15.41,15.43,445204.0,14.7596,14.7883,14.7596,14.7787,445204.0
2019-04-08 15:00:00,15.43,15.44,15.43,15.43,467804.0,14.7787,14.7883,14.7787,14.7787,467804.0
2019-04-08 15:05:00,15.43,15.45,15.42,15.43,697976.0,14.7787,14.7979,14.7691,14.7787,697976.0
2019-04-08 15:10:00,15.43,15.44,15.42,15.43,276468.0,14.7787,14.7883,14.7691,14.7787,276468.0
2019-04-08 15:15:00,15.43,15.45,15.43,15.45,250644.0,14.7787,14.7979,14.7787,14.7979,250644.0
2019-04-08 15:20:00,15.44,15.46,15.44,15.44,398756.0,14.7883,14.8074,14.7883,14.7883,398756.0
2019-04-08 15:25:00,15.44,15.45,15.44,15.44,362932.0,14.7883,14.7979,14.7883,14.7883,362932.0
2019-04-08 15:30:00,15.44,15.45,15.42,15.45,715432.0,14.7883,14.7979,14.7691,14.7979,715432.0
2019-04-08 15:35:00,15.45,15.46,15.44,15.45,426568.0,14.7979,14.8074,14.7883,14.7979,426568.0
2019-04-08 15:40:00,15.45,15.47,15.45,15.47,652096.0,14.7979,14.817,14.7979,14.817,652096.0
2019-04-08 15:45:00,15.46,15.48,15.46,15.47,673184.0,14.8074,14.8266,14.8074,14.817,673184.0
2019-04-08 15:50:00,15.47,15.49,15.47,15.48,1147532.0,14.817,14.8362,14.817,14.8266,1147532.0
2019-04-08 15:55:00,15.49,15.5,15.46,15.47,1293604.0,14.8362,14.8458,14.8074,14.817,1293604.0
2019-04-09 09:30:00,15.31,15.31,15.25,15.28,3306332.0,14.6638,14.6638,14.6063,14.635,3306332.0
2019-04-09 09:35:00,15.28,15.35,15.24,15.34,2367572.0,14.635,14.7021,14.5967,14.6925,2367572.0
2019-04-09 09:40:00,15.34,15.39,15.33,15.38,1621932.0,14.6925,14.7404,14.6829,14.7308,1621932.0
2019-04-09 09:45:00,15.38,15.39,15.31,15.32,1155528.0,14.7308,14.7404,14.6638,14.6734,1155528.0
2019-04-09 09:50:00,15.31,15.37,15.31,15.37,886952.0,14.6638,14.7212,14.6638,14.7212,886952.0
2019-04-09 09:55:00,15.37,15.38,15.35,15.37,719784.0,14.7212,14.7308,14.7021,14.7212,719784.0
2019-04-09 10:00:00,15.37,15.38,15.33,15.35,1293320.0,14.7212,14.7308,14.6829,14.7021,1293320.0
2019-04-09 10:05:00,15.35,15.42,15.35,15.4,1416092.0,14.7021,14.7691,14.7021,14.75,1416092.0
2019-04-09 10:10:00,15.4,15.41,15.37,15.37,645972.0,14.75,14.7596,14.7212,14.7212,645972.0
2019-04-09 10:15:00,15.38,15.39,15.36,15.38,743836.0,14.7308,14.7404,14.7117,14.7308,743836.0
2019-04-09 10:20:00,15.38,15.42,15.38,15.41,677028.0,14.7308,14.7691,14.7308,14.7596,677028.0
2019-04-09 10:25:00,15.41,15.44,15.41,15.43,810088.0,14.7596,14.7883,14.7596,14.7787,810088.0
2019-04-09 10:30:00,15.43,15.45,15.39,15.44,1281144.0,14.7787,14.7979,14.7404,14.7883,1281144.0
2019-04-09 10:35:00,15.44,15.46,15.4,15.4,742644.0,14.7883,14.8074,14.75,14.75,742644.0
2019-04-09 10:40:00,15.4,15.42,15.35,15.35,786420.0,14.75,14.7691,14.7021,14.7021,786420.0
2019-04-09 10:45:00,15.35,15.36,15.31,15.33,980180.0,14.7021,14.7117,14.6638,14.6829,980180.0
2019-04-09 10:50:00,15.32,15.37,15.31,15.37,864144.0,14.6734,14.7212,14.6638,14.7212,864144.0
2019-04-09 10:55:00,15.37,15.38,15.36,15.38,612716.0,14.7212,14.7308,14.7117,14.7308,612716.0
2019-04-09 11:00:00,15.38,15.44,15.37,15.42,903744.0,14.7308,14.7883,14.7212,14.7691,903744.0
2019-04-09 11:05:00,15.42,15.44,15.41,15.41,455248.0,14.7691,14.7883,14.7596,14.7596,455248.0
2019-04-09 11:10:00,15.41,15.43,15.41,15.43,395672.0,14.7596,14.7787,14.7596,14.7787,395672.0
2019-04-09 11:15:00,15.43,15.44,15.4,15.4,352260.0,14.7787,14.7883,14.75,14.75,352260.0
2019-04-09 11:20:00,15.4,15.41,15.36,15.36,498380.0,14.75,14.7596,14.7117,14.7117,498380.0
2019-04-09 11:25:00,15.36,15.38,15.35,15.38,456516.0,14.7117,14.7308,14.7021,14.7308,456516.0
2019-04-09 11:30:00,15.37,15.41,15.36,15.36,498980.0,14.7212,14.7596,14.7117,14.7117,498980.0
2019-04-09 11:35:00,15.36,15.39,15.35,15.37,363052.0,14.7117,14.7404,14.7021,14.7212,363052.0
2019-04-09 11:40:00,15.38,15.39,15.37,15.39,289128.0,14.7308,14.7404,14.7212,14.7404,289128.0
2019-04-09 11:45:00,15.39,15.42,15.38,15.42,984576.0,14.7404,14.7691,14.7308,14.7691,984576.0
2019-04-09 11:50:00,15.42,15.42,15.38,15.38,488764.0,14.7691,14.7691,14.7308,14.7308,488764.0
2019-04-09 11:55:00,15.39,15.4,15.38,15.38,334984.0,14.7404,14.75,14.7308,14.7308,334984.0
2019-04-09 12:00:00,15.38,15.41,15.38,15.4,396948.0,14.7308,14.7596,14.7308,14.75,396948.0
2019-04-09 12:05:00,15.4,15.42,15.4,15.41,257700.0,14.75,14.7691,14.75,14.7596,257700.0
2019-04-09 12:10:00,15.41,15.46,15.4,15.45,675256.0,14.7596,14.8074,14.75,14.7979,675256.0
2019-04-09 12:15:00,15.45,15.46,15.44,15.45,445800.0,14.7979,14.8074,14.7883,14.7979,445800.0
2019-04-09 12:20:00,15.45,15.46,15.44,15.44,346916.0,14.7979,14.8074,14.7883,14.7883,346916.0
2019-04-09 12:25:00,15.44,15.44,15.42,15.43,306772.0,14.7883,14.7883,14.7691,14.7787,306772.0
2019-04-09 12:30:00,15.43,15.44,15.43,15.44,434536.0,14.7787,14.7883,14.7787,14.7883,434536.0
2019-04-09 12:35:00,15.44,15.45,15.43,15.44,282388.0,14.7883,14.7979,14.7787,14.7883,282388.0
2019-04-09 12:40:00,15.43,15.45,15.43,15.44,171904.0,14.7787,14.7979,14.7787,14.7883,171904.0
2019-04-09 12:45:00,15.44,15.44,15.41,15.42,278900.0,14.7883,14.7883,14.7596,14.7691,278900.0
2019-04-09 12:50:00,15.42,15.42,15.41,15.42,195284.0,14.7691,14.7691,14.7596,14.7691,195284.0
2019-04-09 12:55:00,15.42,15.43,15.4,15.4,260632.0,14.7691,14.7787,14.75,14.75,260632.0
2019-04-09 13:00:00,15.4,15.4,15.38,15.38,367088.0,14.75,14.75,14.7308,14.7308,367088.0
2019-04-09 13:05:00,15.38,15.38,15.36,15.38,355152.0,14.7308,14.7308,14.7117,14.7308,355152.0
2019-04-09 13:10:00,15.37,15.39,15.34,15.35,512692.0,14.7212,14.7404,14.6925,14.7021,512692.0
2019-04-09 13:15:00,15.35,15.36,15.33,15.34,502524.0,14.7021,14.7117,14.6829,14.6925,502524.0
2019-04-09 13:20:00,15.34,15.34,15.31,15.33,459884.0,14.6925,14.6925,14.6638,14.6829,459884.0
2019-04-09 13:25:00,15.33,15.34,15.32,15.33,389976.0,14.6829,14.6925,14.6734,14.6829,389976.0
2019-04-09 13:30:00,15.32,15.32,15.29,15.32,619004.0,14.6734,14.6734,14.6446,14.6734,619004.0
2019-04-09 13:35:00,15.32,15.34,15.31,15.33,416420.0,14.6734,14.6925,14.6638,14.6829,416420.0
2019-04-09 13:40:00,15.34,15.34,15.3,15.31,457292.0,14.6925,14.6925,14.6542,14.6638,457292.0
2019-04-09 13:45:00,15.32,15.32,15.31,15.31,266920.0,14.6734,14.6734,14.6638,14.6638,266920.0
2019-04-09 13:50:00,15.31,15.31,15.27,15.29,605668.0,14.6638,14.6638,14.6255,14.6446,605668.0
2019-04-09 13:55:00,15.29,15.31,15.29,15.3,334464.0,14.6446,14.6638,14.6446,14.6542,334464.0
2019-04-09 14:00:00,15.3,15.31,15.27,15.27,392292.0,14.6542,14.6638,14.6255,14.6255,392292.0
2019-04-09 14:05:00,15.27,15.28,15.25,15.26,570580.0,14.6255,14.635,14.6063,14.6159,570580.0
2019-04-09 14:10:00,15.26,15.3,15.26,15.29,383428.0,14.6159,14.6542,14.6159,14.6446,383428.0
2019-04-09 14:15:00,15.29,15.31,15.29,15.29,471452.0,14.6446,14.6638,14.6446,14.6446,471452.0
2019-04-09 14:20:00,15.29,15.31,15.29,15.29,393924.0,14.6446,14.6638,14.6446,14.6446,393924.0
2019-04-09 14:25:00,15.29,15.3,15.28,15.29,422008.0,14.6446,14.6542,14.635,14.6446,422008.0
2019-04-09 14:30:00,15.29,15.3,15.28,15.29,287172.0,14.6446,14.6542,14.635,14.6446,287172.0
2019-04-09 14:35:00,15.29,15.32,15.28,15.32,392008.0,14.6446,14.6734,14.635,14.6734,392008.0
2019-04-09 14:40:00,15.32,15.32,15.25,15.27,917520.0,14.6734,14.6734,14.6063,14.6255,917520.0
2019-04-09 14:45:00,15.27,15.29,15.27,15.28,573816.0,14.6255,14.6446,14.6255,14.635,573816.0
2019-04-09 14:50:00,15.28,15.3,15.28,15.29,258816.0,14.635,14.6542,14.635,14.6446,258816.0
2019-04-09 14:55:00,15.29,15.3,15.28,15.29,165500.0,14.6446,14.6542,14.635,14.6446,165500.0
2019-04-09 15:00:00,15.29,15.3,15.27,15.29,419532.0,14.6446,14.6542,14.6255,14.6446,419532.0
2019-04-09 15:05:00,15.29,15.29,15.27,15.28,311220.0,14.6446,14.6446,14.6255,14.635,311220.0
2019-04-09 15:10:00,15.28,15.29,15.27,15.28,202220.0,14.635,14.6446,14.6255,14.635,202220.0
2019-04-09 15:15:00,15.28,15.3,15.27,15.28,589072.0,14.635,14.6542,14.6255,14.635,589072.0
2019-04-09 15:20:00,15.29,15.3,15.27,15.27,513664.0,14.6446,14.6542,14.6255,14.6255,513664.0
2019-04-09 15:25:00,15.27,15.28,15.25,15.27,675660.0,14.6255,14.635,14.6063,14.6255,675660.0
2019-04-09 15:30:00,15.27,15.31,15.27,15.31,903672.0,14.6255,14.6638,14.6255,14.6638,903672.0
2019-04-09 15:35:00,15.31,15.33,15.31,15.33,592160.0,14.6638,14.6829,14.6638,14.6829,592160.0
2019-04-09 15:40:00,15.33,15.33,15.3,15.31,432052.0,14.6829,14.6829,14.6542,14.6638,432052.0
2019-04-09 15:45:00,15.31,15.33,15.3,15.32,908080.0,14.6638,14.6829,14.6542,14.6734,908080.0
2019-04-09 15:50:00,15.32,15.32,15.28,15.28,937464.0,14.6734,14.6734,14.635,14.635,937464.0
2019-04-09 15:55:00,15.28,15.3,15.2,15.3,1953596.0,14.635,14.6542,14.5584,14.6542,1953596.0
2019-04-10 09:30:00,15.37,15.38,15.31,15.36,2324176.0,14.7212,14.7308,14.6638,14.7117,2324176.0
2019-04-10 09:35:00,15.36,15.39,15.32,15.33,1725416.0,14.7117,14.7404,14.6734,14.6829,1725416.0
2019-04-10 09:40:00,15.33,15.42,15.31,15.41,2258672.0,14.6829,14.7691,14.6638,14.7596,2258672.0
2019-04-10 09:45:00,15.41,15.42,15.37,15.38,1913728.0,14.7596,14.7691,14.7212,14.7308,1913728.0
2019-04-10 09:50:00,15.39,15.4,15.33,15.38,1128632.0,14.7404,14.75,14.6829,14.7308,1128632.0
2019-04-10 09:55:00,15.38,15.4,15.37,15.38,702524.0,14.7308,14.75,14.7212,14.7308,702524.0
2019-04-10 10:00:00,15.38,15.41,15.37,15.37,1008200.0,14.7308,14.7596,14.7212,14.7212,1008200.0
2019-04-10 10:05:00,15.38,15.38,15.33,15.36,742176.0,14.7308,14.7308,14.6829,14.7117,742176.0
2019-04-10 10:10:00,15.35,15.36,15.33,15.36,745668.0,14.7021,14.7117,14.6829,14.7117,745668.0
2019-04-10 10:15:00,15.36,15.38,15.35,15.37,479280.0,14.7117,14.7308,14.7021,14.7212,479280.0
2019-04-10 10:20:00,15.37,15.38,15.34,15.38,691284.0,14.7212,14.7308,14.6925,14.7308,691284.0
2019-04-10 10:25:00,15.38,15.38,15.34,15.36,442792.0,14.7308,14.7308,14.6925,14.7117,442792.0
2019-04-10 10:30:00,15.36,15.4,15.34,15.4,653400.0,14.7117,14.75,14.6925,14.75,653400.0
2019-04-10 10:35:00,15.4,15.41,15.4,15.4,617488.0,14.75,14.7596,14.75,14.75,617488.0
2019-04-10 10:40:00,15.4,15.43,15.39,15.42,868796.0,14.75,14.7787,14.7404,14.7691,868796.0
2019-04-10 10:45:00,15.43,15.49,15.42,15.49,1386612.0,14.7787,14.8362,14.7691,14.8362,1386612.0
2019-04-10 10:50:00,15.49,15.49,15.47,15.47,830352.0,14.8362,14.8362,14.817,14.817,830352.0
2019-04-10 10:55:00,15.47,15.48,15.43,15.44,1122692.0,14.817,14.8266,14.7787,14.7883,1122692.0
2019-04-10 11:00:00,15.45,15.48,15.44,15.46,692832.0,14.7979,14.8266,14.7883,14.8074,692832.0
2019-04-10 11:05:00,15.46,15.5,15.46,15.49,1120788.0,14.8074,14.8458,14.8074,14.8362,1120788.0
2019-04-10 11:10:00,15.49,15.5,15.48,15.49,353916.0,14.8362,14.8458,14.8266,14.8362,353916.0
2019-04-10 11:15:00,15.49,15.49,15.46,15.49,376380.0,14.8362,14.8362,14.8074,14.8362,376380.0
2019-04-10 11:20:00,15.49,15.49,15.46,15.47,390640.0,14.8362,14.8362,14.8074,14.817,390640.0
2019-04-10 11:25:00,15.47,15.49,15.46,15.46,303920.0,14.817,14.8362,14.8074,14.8074,303920.0
2019-04-10 11:30:00,15.47,15.49,15.46,15.48,237236.0,14.817,14.8362,14.8074,14.8266,237236.0
2019-04-10 11:35:00,15.48,15.52,15.48,15.5,678404.0,14.8266,14.8649,14.8266,14.8458,678404.0
2019-04-10 11:40:00,15.5,15.51,15.48,15.49,162528.0,14.8458,14.8553,14.8266,14.8362,162528.0
2019-04-10 11:45:00,15.49,15.49,15.47,15.47,187080.0,14.8362,14.8362,14.817,14.817,187080.0
2019-04-10 11:50:00,15.47,15.48,15.46,15.46,260180.0,14.817,14.8266,14.8074,14.8074,260180.0
2019-04-10 11:55:00,15.46,15.47,15.45,15.47,376996.0,14.8074,14.817,14.7979,14.817,376996.0
2019-04-10 12:00:00,15.47,15.49,15.44,15.46,487252.0,14.817,14.8362,14.7883,14.8074,487252.0
2019-04-10 12:05:00,15.46,15.46,15.45,15.46,264176.0,14.8074,14.8074,14.7979,14.8074,264176.0
2019-04-10 12:10:00,15.46,15.46,15.44,15.45,503696.0,14.8074,14.8074,14.7883,14.7979,503696.0
2019-04-10 12:15:00,15.45,15.45,15.43,15.45,274736.0,14.7979,14.7979,14.7787,14.7979,274736.0
2019-04-10 12:20:00,15.45,15.46,15.45,15.46,483012.0,14.7979,14.8074,14.7979,14.8074,483012.0
2019-04-10 12:25:00,15.46,15.46,15.45,15.45,59620.0,14.8074,14.8074,14.7979,14.7979,59620.0
2019-04-10 12:30:00,15.45,15.47,15.45,15.47,138120.0,14.7979,14.817,14.7979,14.817,138120.0
2019-04-10 12:35:00,15.47,15.48,15.45,15.45,236452.0,14.817,14.8266,14.7979,14.7979,236452.0
2019-04-10 12:40:00,15.45,15.45,15.44,15.44,188704.0,14.7979,14.7979,14.7883,14.7883,188704.0
2019-04-10 12:45:00,15.44,15.44,15.42,15.44,454388.0,14.7883,14.7883,14.7691,14.7883,454388.0
2019-04-10 12:50:00,15.44,15.44,15.43,15.44,196976.0,14.7883,14.7883,14.7787,14.7883,196976.0
2019-04-10 12:55:00,15.44,15.44,15.43,15.43,194556.0,14.7883,14.7883,14.7787,14.7787,194556.0
2019-04-10 13:00:00,15.43,15.44,15.4,15.41,449768.0,14.7787,14.7883,14.75,14.7596,449768.0
2019-04-10 13:05:00,15.41,15.42,15.4,15.4,289832.0,14.7596,14.7691,14.75,14.75,289832.0
2019-04-10 13:10:00,15.4,15.41,15.4,15.4,303456.0,14.75,14.7596,14.75,14.75,303456.0
2019-04-10 13:15:00,15.4,15.43,15.4,15.43,257988.0,14.75,14.7787,14.75,14.7787,257988.0
2019-04-10 13:20:00,15.43,15.43,15.42,15.43,136724.0,14.7787,14.7787,14.7691,14.7787,136724.0
2019-04-10 13:25:00,15.43,15.43,15.42,15.43,98788.0,14.7787,14.7787,14.7691,14.7787,98788.0
2019-04-10 13:30:00,15.43,15.43,15.42,15.42,105212.0,14.7787,14.7787,14.7691,14.7691,105212.0
2019-04-10 13:35:00,15.42,15.44,15.42,15.43,198012.0,14.7691,14.7883,14.7691,14.7787,198012.0
2019-04-10 13:40:00,15.43,15.46,15.43,15.46,598528.0,14.7787,14.8074,14.7787,14.8074,598528.0
2019-04-10 13:45:00,15.46,15.47,15.45,15.46,383592.0,14.8074,14.817,14.7979,14.8074,383592.0
2019-04-10 13:50:00,15.46,15.47,15.44,15.45,303156.0,14.8074,14.817,14.7883,14.7979,303156.0
2019-04-10 13:55:00,15.46,15.47,15.45,15.47,479336.0,14.8074,14.817,14.7979,14.817,479336.0
2019-04-10 14:00:00,15.47,15.49,15.45,15.46,723188.0,14.817,14.8362,14.7979,14.8074,723188.0
2019-04-10 14:05:00,15.46,15.47,15.41,15.42,551124.0,14.8074,14.817,14.7596,14.7691,551124.0
2019-04-10 14:10:00,15.42,15.42,15.38,15.41,829248.0,14.7691,14.7691,14.7308,14.7596,829248.0
2019-04-10 14:15:00,15.41,15.43,15.4,15.42,431008.0,14.7596,14.7787,14.75,14.7691,431008.0
2019-04-10 14:20:00,15.42,15.43,15.35,15.37,874832.0,14.7691,14.7787,14.7021,14.7212,874832.0
2019-04-10 14:25:00,15.37,15.39,15.36,15.38,407500.0,14.7212,14.7404,14.7117,14.7308,407500.0
2019-04-10 14:30:00,15.38,15.38,15.35,15.37,370728.0,14.7308,14.7308,14.7021,14.7212,370728.0
2019-04-10 14:35:00,15.36,15.38,15.36,15.38,372088.0,14.7117,14.7308,14.7117,14.7308,372088.0
2019-04-10 14:40:00,15.38,15.41,15.38,15.4,428068.0,14.7308,14.7596,14.7308,14.75,428068.0
2019-04-10 14:45:00,15.4,15.41,15.4,15.4,337408.0,14.75,14.7596,14.75,14.75,337408.0
2019-04-10 14:50:00,15.4,15.45,15.4,15.44,931760.0,14.75,14.7979,14.75,14.7883,931760.0
2019-04-10 14:55:00,15.44,15.46,15.43,15.45,522116.0,14.7883,14.8074,14.7787,14.7979,522116.0
2019-04-10 15:00:00,15.45,15.5,15.44,15.49,1314288.0,14.7979,14.8458,14.7883,14.8362,1314288.0
2019-04-10 15:05:00,15.49,15.54,15.48,15.54,1112872.0,14.8362,14.8841,14.8266,14.8841,1112872.0
2019-04-10 15:10:00,15.54,15.55,15.53,15.53,664400.0,14.8841,14.8936,14.8745,14.8745,664400.0
2019-04-10 15:15:00,15.53,15.54,15.51,15.51,614116.0,14.8745,14.8841,14.8553,14.8553,614116.0
2019-04-10 15:20:00,15.51,15.52,15.5,15.52,313760.0,14.8553,14.8649,14.8458,14.8649,313760.0
2019-04-10 15:25:00,15.52,15.54,15.52,15.53,461964.0,14.8649,14.8841,14.8649,14.8745,461964.0
2019-04-10 15:30:00,15.53,15.55,15.52,15.55,710600.0,14.8745,14.8936,14.8649,14.8936,710600.0
2019-04-10 15:35:00,15.55,15.56,15.54,15.54,499000.0,14.8936,14.9032,14.8841,14.8841,499000.0
2019-04-10 15:40:00,15.54,15.55,15.54,15.54,323916.0,14.8841,14.8936,14.8841,14.8841,323916.0
2019-04-10 15:45:00,15.54,15.54,15.51,15.52,459796.0,14.8841,14.8841,14.8553,14.8649,459796.0
2019-04-10 15:50:00,15.53,15.53,15.49,15.51,696312.0,14.8745,14.8745,14.8362,14.8553,696312.0
2019-04-10 15:55:00,15.5,15.55,15.48,15.55,935500.0,14.8458,14.8936,14.8266,14.8936,935500.0
2019-04-11 09:30:00,15.6,15.61,15.53,15.58,2386084.0,14.9415,14.9511,14.8745,14.9224,2386084.0
2019-04-11 09:35:00,15.58,15.58,15.49,15.49,1771556.0,14.9224,14.9224,14.8362,14.8362,1771556.0
2019-04-11 09:40:00,15.49,15.55,15.49,15.52,1160660.0,14.8362,14.8936,14.8362,14.8649,1160660.0
2019-04-11 09:45:00,15.51,15.52,15.46,15.49,1476624.0,14.8553,14.8649,14.8074,14.8362,1476624.0
2019-04-11 09:50:00,15.49,15.51,15.42,15.43,1297224.0,14.8362,14.8553,14.7691,14.7787,1297224.0
2019-04-11 09:55:00,15.42,15.47,15.42,15.45,1207724.0,14.7691,14.817,14.7691,14.7979,1207724.0
2019-04-11 10:00:00,15.45,15.47,15.43,15.46,685140.0,14.7979,14.817,14.7787,14.8074,685140.0
2019-04-11 10:05:00,15.47,15.47,15.44,15.46,852904.0,14.817,14.817,14.7883,14.8074,852904.0
2019-04-11 10:10:00,15.46,15.49,15.42,15.46,887788.0,14.8074,14.8362,14.7691,14.8074,887788.0
2019-04-11 10:15:00,15.46,15.49,15.46,15.48,1282068.0,14.8074,14.8362,14.8074,14.8266,1282068.0
2019-04-11 10:20:00,15.49,15.5,15.47,15.49,925080.0,14.8362,14.8458,14.817,14.8362,925080.0
2019-04-11 10:25:00,15.5,15.5,15.47,15.49,1245156.0,14.8458,14.8458,14.817,14.8362,1245156.0
2019-04-11 10:30:00,15.49,15.51,15.45,15.46,906200.0,14.8362,14.8553,14.7979,14.8074,906200.0
2019-04-11 10:35:00,15.47,15.5,15.47,15.5,721204.0,14.817,14.8458,14.817,14.8458,721204.0
2019-04-11 10:40:00,15.5,15.54,15.5,15.52,756304.0,14.8458,14.8841,14.8458,14.8649,756304.0
2019-04-11 10:45:00,15.52,15.53,15.51,15.52,536644.0,14.8649,14.8745,14.8553,14.8649,536644.0
2019-04-11 10:50:00,15.51,15.52,15.5,15.51,469548.0,14.8553,14.8649,14.8458,14.8553,469548.0
2019-04-11 10:55:00,15.51,15.53,15.49,15.53,1333532.0,14.8553,14.8745,14.8362,14.8745,1333532.0
2019-04-11 11:00:00,15.53,15.54,15.48,15.51,937228.0,14.8745,14.8841,14.8266,14.8553,937228.0
2019-04-11 11:05:00,15.51,15.54,15.5,15.53,361252.0,14.8553,14.8841,14.8458,14.8745,361252.0
2019-04-11 11:10:00,15.53,15.53,15.52,15.52,359164.0,14.8745,14.8745,14.8649,14.8649,359164.0
2019-04-11 11:15:00,15.52,15.53,15.5,15.52,321060.0,14.8649,14.8745,14.8458,14.8649,321060.0
2019-04-11 11:20:00,15.52,15.56,15.52,15.54,553304.0,14.8649,14.9032,14.8649,14.8841,553304.0
2019-04-11 11:25:00,15.54,15.54,15.52,15.53,324948.0,14.8841,14.8841,14.8649,14.8745,324948.0
2019-04-11 11:30:00,15.52,15.53,15.49,15.49,637136.0,14.8649,14.8745,14.8362,14.8362,637136.0
2019-04-11 11:35:00,15.49,15.52,15.46,15.47,759704.0,14.8362,14.8649,14.8074,14.817,759704.0
2019-04-11 11:40:00,15.46,15.46,15.39,15.43,2132372.0,14.8074,14.8074,14.7404,14.7787,2132372.0
2019-04-11 11:45:00,15.43,15.45,15.43,15.45,894556.0,14.7787,14.7979,14.7787,14.7979,894556.0
2019-04-11 11:50:00,15.44,15.46,15.44,15.44,988512.0,14.7883,14.8074,14.7883,14.7883,988512.0
2019-04-11 11:55:00,15.44,15.46,15.43,15.45,455812.0,14.7883,14.8074,14.7787,14.7979,455812.0
2019-04-11 12:00:00,15.45,15.46,15.43,15.46,264384.0,14.7979,14.8074,14.7787,14.8074,264384.0
2019-04-11 12:05:00,15.46,15.47,15.45,15.46,1011280.0,14.8074,14.817,14.7979,14.8074,1011280.0
2019-04-11 12:10:00,15.47,15.47,15.44,15.46,353660.0,14.817,14.817,14.7883,14.8074,353660.0
2019-04-11 12:15:00,15.45,15.45,15.42,15.44,392152.0,14.7979,14.7979,14.7691,14.7883,392152.0
2019-04-11 12:20:00,15.44,15.46,15.44,15.45,267344.0,14.7883,14.8074,14.7883,14.7979,267344.0
2019-04-11 12:25:00,15.45,15.45,15.43,15.44,324152.0,14.7979,14.7979,14.7787,14.7883,324152.0
2019-04-11 12:30:00,15.44,15.46,15.44,15.45,196240.0,14.7883,14.8074,14.7883,14.7979,196240.0
2019-04-11 12:35:00,15.45,15.46,15.45,15.45,146448.0,14.7979,14.8074,14.7979,14.7979,146448.0
2019-04-11 12:40:00,15.46,15.46,15.44,15.46,219720.0,14.8074,14.8074,14.7883,14.8074,219720.0
2019-04-11 12:45:00,15.45,15.47,15.45,15.45,296812.0,14.7979,14.817,14.7979,14.7979,296812.0
2019-04-11 12:50:00,15.45,15.49,15.45,15.49,598040.0,14.7979,14.8362,14.7979,14.8362,598040.0
2019-04-11 12:55:00,15.49,15.5,15.48,15.49,478416.0,14.8362,14.8458,14.8266,14.8362,478416.0
2019-04-11 13:00:00,15.49,15.51,15.49,15.49,363728.0,14.8362,14.8553,14.8362,14.8362,363728.0
2019-04-11 13:05:00,15.5,15.5,15.49,15.49,116820.0,14.8458,14.8458,14.8362,14.8362,116820.0
2019-04-11 13:10:00,15.49,15.5,15.49,15.49,218240.0,14.8362,14.8458,14.8362,14.8362,218240.0
2019-04-11 13:15:00,15.49,15.5,15.48,15.49,645144.0,14.8362,14.8458,14.8266,14.8362,645144.0
2019-04-11 13:20:00,15.49,15.49,15.47,15.47,355748.0,14.8362,14.8362,14.817,14.817,355748.0
2019-04-11 13:25:00,15.47,15.48,15.47,15.47,640080.0,14.817,14.8266,14.817,14.817,640080.0
2019-04-11 13:30:00,15.47,15.47,15.43,15.45,769608.0,14.817,14.817,14.7787,14.7979,769608.0
2019-04-11 13:35:00,15.45,15.46,15.41,15.42,406608.0,14.7979,14.8074,14.7596,14.7691,406608.0
2019-04-11 13:40:00,15.42,15.42,15.38,15.4,657172.0,14.7691,14.7691,14.7308,14.75,657172.0
2019-04-11 13:45:00,15.4,15.43,15.39,15.42,825404.0,14.75,14.7787,14.7404,14.7691,825404.0
2019-04-11 13:50:00,15.42,15.43,15.4,15.4,747176.0,14.7691,14.7787,14.75,14.75,747176.0
2019-04-11 13:55:00,15.4,15.41,15.39,15.39,660152.0,14.75,14.7596,14.7404,14.7404,660152.0
2019-04-11 14:00:00,15.39,15.41,15.38,15.4,384104.0,14.7404,14.7596,14.7308,14.75,384104.0
2019-04-11 14:05:00,15.4,15.41,15.36,15.37,1370020.0,14.75,14.7596,14.7117,14.7212,1370020.0
2019-04-11 14:10:00,15.37,15.39,15.37,15.38,328636.0,14.7212,14.7404,14.7212,14.7308,328636.0
2019-04-11 14:15:00,15.38,15.4,15.37,15.38,617912.0,14.7308,14.75,14.7212,14.7308,617912.0
2019-04-11 14:20:00,15.38,15.39,15.37,15.37,174908.0,14.7308,14.7404,14.7212,14.7212,174908.0
2019-04-11 14:25:00,15.37,15.38,15.35,15.35,265280.0,14.7212,14.7308,14.7021,14.7021,265280.0
2019-04-11 14:30:00,15.35,15.38,15.34,15.37,349900.0,14.7021,14.7308,14.6925,14.7212,349900.0
2019-04-11 14:35:00,15.37,15.37,15.36,15.36,172844.0,14.7212,14.7212,14.7117,14.7117,172844.0
2019-04-11 14:40:00,15.36,15.38,15.35,15.38,441748.0,14.7117,14.7308,14.7021,14.7308,441748.0
2019-04-11 14:45:00,15.38,15.38,15.37,15.37,179636.0,14.7308,14.7308,14.7212,14.7212,179636.0
2019-04-11 14:50:00,15.37,15.37,15.34,15.35,566236.0,14.7212,14.7212,14.6925,14.7021,566236.0
2019-04-11 14:55:00,15.35,15.37,15.34,15.37,430604.0,14.7021,14.7212,14.6925,14.7212,430604.0
2019-04-11 15:00:00,15.37,15.4,15.36,15.4,984008.0,14.7212,14.75,14.7117,14.75,984008.0
2019-04-11 15:05:00,15.4,15.42,15.4,15.4,567468.0,14.75,14.7691,14.75,14.75,567468.0
2019-04-11 15:10:00,15.4,15.41,15.38,15.4,398488.0,14.75,14.7596,14.7308,14.75,398488.0
2019-04-11 15:15:00,15.39,15.41,15.39,15.4,215680.0,14.7404,14.7596,14.7404,14.75,215680.0
2019-04-11 15:20:00,15.4,15.4,15.38,15.38,297372.0,14.75,14.75,14.7308,14.7308,297372.0
2019-04-11 15:25:00,15.38,15.38,15.36,15.36,286688.0,14.7308,14.7308,14.7117,14.7117,286688.0
2019-04-11 15:30:00,15.36,15.4,15.36,15.39,521528.0,14.7117,14.75,14.7117,14.7404,521528.0
2019-04-11 15:35:00,15.39,15.4,15.38,15.4,278544.0,14.7404,14.75,14.7308,14.75,278544.0
2019-04-11 15:40:00,15.39,15.4,15.38,15.39,218404.0,14.7404,14.75,14.7308,14.7404,218404.0
2019-04-11 15:45:00,15.39,15.4,15.36,15.36,970764.0,14.7404,14.75,14.7117,14.7117,970764.0
2019-04-11 15:50:00,15.36,15.41,15.36,15.41,1355532.0,14.7117,14.7596,14.7117,14.7596,1355532.0
2019-04-11 15:55:00,15.41,15.44,15.4,15.43,1750880.0,14.7596,14.7883,14.75,14.7787,1750880.0
2019-04-12 09:30:00,15.63,15.63,15.58,15.59,2485728.0,14.9703,14.9703,14.9224,14.932,2485728.0
2019-04-12 09:35:00,15.59,15.62,15.59,15.61,1935592.0,14.932,14.9607,14.932,14.9511,1935592.0
2019-04-12 09:40:00,15.61,15.65,15.58,15.59,2002200.0,14.9511,14.9894,14.9224,14.932,2002200.0
2019-04-12 09:45:00,15.6,15.61,15.55,15.56,1267216.0,14.9415,14.9511,14.8936,14.9032,1267216.0
2019-04-12 09:50:00,15.56,15.62,15.56,15.62,1209544.0,14.9032,14.9607,14.9032,14.9607,1209544.0
2019-04-12 09:55:00,15.62,15.62,15.59,15.61,445064.0,14.9607,14.9607,14.932,14.9511,445064.0
2019-04-12 10:00:00,15.61,15.62,15.58,15.6,562788.0,14.9511,14.9607,14.9224,14.9415,562788.0
2019-04-12 10:05:00,15.59,15.62,15.57,15.59,803552.0,14.932,14.9607,14.9128,14.932,803552.0
2019-04-12 10:10:00,15.59,15.63,15.56,15.58,792876.0,14.932,14.9703,14.9032,14.9224,792876.0
2019-04-12 10:15:00,15.58,15.59,15.56,15.58,649656.0,14.9224,14.932,14.9032,14.9224,649656.0
2019-04-12 10:20:00,15.58,15.61,15.58,15.6,573044.0,14.9224,14.9511,14.9224,14.9415,573044.0
2019-04-12 10:25:00,15.6,15.63,15.6,15.62,948748.0,14.9415,14.9703,14.9415,14.9607,948748.0
2019-04-12 10:30:00,15.62,15.65,15.61,15.62,895004.0,14.9607,14.9894,14.9511,14.9607,895004.0
2019-04-12 10:35:00,15.61,15.62,15.58,15.58,866024.0,14.9511,14.9607,14.9224,14.9224,866024.0
2019-04-12 10:40:00,15.58,15.58,15.53,15.54,1327296.0,14.9224,14.9224,14.8745,14.8841,1327296.0
2019-04-12 10:45:00,15.53,15.54,15.51,15.53,666144.0,14.8745,14.8841,14.8553,14.8745,666144.0
2019-04-12 10:50:00,15.53,15.55,15.52,15.54,616260.0,14.8745,14.8936,14.8649,14.8841,616260.0
2019-04-12 10:55:00,15.54,15.55,15.52,15.54,354400.0,14.8841,14.8936,14.8649,14.8841,354400.0
2019-04-12 11:00:00,15.54,15.55,15.5,15.52,738128.0,14.8841,14.8936,14.8458,14.8649,738128.0
2019-04-12 11:05:00,15.51,15.53,15.47,15.49,975932.0,14.8553,14.8745,14.817,14.8362,975932.0
2019-04-12 11:10:00,15.49,15.49,15.46,15.49,657960.0,14.8362,14.8362,14.8074,14.8362,657960.0
2019-04-12 11:15:00,15.48,15.49,15.43,15.46,850764.0,14.8266,14.8362,14.7787,14.8074,850764.0
2019-04-12 11:20:00,15.46,15.51,15.45,15.51,862020.0,14.8074,14.8553,14.7979,14.8553,862020.0
2019-04-12 11:25:00,15.51,15.52,15.5,15.51,397264.0,14.8553,14.8649,14.8458,14.8553,397264.0
2019-04-12 11:30:00,15.52,15.54,15.51,15.54,470868.0,14.8649,14.8841,14.8553,14.8841,470868.0
2019-04-12 11:35:00,15.54,15.54,15.51,15.52,345628.0,14.8841,14.8841,14.8553,14.8649,345628.0
2019-04-12 11:40:00,15.52,15.54,15.51,15.53,329980.0,14.8649,14.8841,14.8553,14.8745,329980.0
2019-04-12 11:45:00,15.53,15.53,15.5,15.52,520736.0,14.8745,14.8745,14.8458,14.8649,520736.0
2019-04-12 11:50:00,15.52,15.53,15.51,15.52,198864.0,14.8649,14.8745,14.8553,14.8649,198864.0
2019-04-12 11:55:00,15.52,15.54,15.52,15.53,481032.0,14.8649,14.8841,14.8649,14.8745,481032.0
2019-04-12 12:00:00,15.53,15.54,15.52,15.52,259048.0,14.8745,14.8841,14.8649,14.8649,259048.0
2019-04-12 12:05:00,15.53,15.54,15.51,15.53,300192.0,14.8745,14.8841,14.8553,14.8745,300192.0
2019-04-12 12:10:00,15.54,15.54,15.53,15.54,172964.0,14.8841,14.8841,14.8745,14.8841,172964.0
2019-04-12 12:15:00,15.54,15.57,15.54,15.56,1001196.0,14.8841,14.9128,14.8841,14.9032,1001196.0
2019-04-12 12:20:00,15.57,15.57,15.56,15.56,409808.0,14.9128,14.9128,14.9032,14.9032,409808.0
2019-04-12 12:25:00,15.56,15.56,15.56,15.56,195980.0,14.9032,14.9032,14.9032,14.9032,195980.0
2019-04-12 12:30:00,15.56,15.57,15.56,15.56,99864.0,14.9032,14.9128,14.9032,14.9032,99864.0
2019-04-12 12:35:00,15.56,15.56,15.55,15.56,171216.0,14.9032,14.9032,14.8936,14.9032,171216.0
2019-04-12 12:40:00,15.56,15.57,15.56,15.57,102120.0,14.9032,14.9128,14.9032,14.9128,102120.0
2019-04-12 12:45:00,15.56,15.57,15.55,15.56,246376.0,14.9032,14.9128,14.8936,14.9032,246376.0
2019-04-12 12:50:00,15.56,15.58,15.55,15.57,180884.0,14.9032,14.9224,14.8936,14.9128,180884.0
2019-04-12 12:55:00,15.57,15.58,15.57,15.57,167312.0,14.9128,14.9224,14.9128,14.9128,167312.0
2019-04-12 13:00:00,15.57,15.58,15.56,15.58,588144.0,14.9128,14.9224,14.9032,14.9224,588144.0
2019-04-12 13:05:00,15.58,15.6,15.58,15.59,456064.0,14.9224,14.9415,14.9224,14.932,456064.0
2019-04-12 13:10:00,15.59,15.59,15.58,15.58,330888.0,14.932,14.932,14.9224,14.9224,330888.0
2019-04-12 13:15:00,15.58,15.6,15.58,15.6,343172.0,14.9224,14.9415,14.9224,14.9415,343172.0
2019-04-12 13:20:00,15.6,15.6,15.58,15.58,238776.0,14.9415,14.9415,14.9224,14.9224,238776.0
2019-04-12 13:25:00,15.58,15.58,15.57,15.57,314920.0,14.9224,14.9224,14.9128,14.9128,314920.0
2019-04-12 13:30:00,15.58,15.58,15.56,15.56,190756.0,14.9224,14.9224,14.9032,14.9032,190756.0
2019-04-12 13:35:00,15.56,15.56,15.55,15.55,267080.0,14.9032,14.9032,14.8936,14.8936,267080.0
2019-04-12 13:40:00,15.55,15.56,15.54,15.55,231248.0,14.8936,14.9032,14.8841,14.8936,231248.0
2019-04-12 13:45:00,15.55,15.56,15.54,15.55,692940.0,14.8936,14.9032,14.8841,14.8936,692940.0
2019-04-12 13:50:00,15.55,15.56,15.55,15.55,800444.0,14.8936,14.9032,14.8936,14.8936,800444.0
2019-04-12 13:55:00,15.55,15.56,15.55,15.55,320156.0,14.8936,14.9032,14.8936,14.8936,320156.0
2019-04-12 14:00:00,15.55,15.58,15.54,15.58,442476.0,14.8936,14.9224,14.8841,14.9224,442476.0
2019-04-12 14:05:00,15.58,15.6,15.58,15.6,464284.0,14.9224,14.9415,14.9224,14.9415,464284.0
2019-04-12 14:10:00,15.6,15.62,15.59,15.62,1257656.0,14.9415,14.9607,14.932,14.9607,1257656.0
2019-04-12 14:15:00,15.61,15.62,15.61,15.61,953232.0,14.9511,14.9607,14.9511,14.9511,953232.0
2019-04-12 14:20:00,15.6,15.61,15.6,15.61,643468.0,14.9415,14.9511,14.9415,14.9511,643468.0
2019-04-12 14:25:00,15.61,15.61,15.6,15.61,249732.0,14.9511,14.9511,14.9415,14.9511,249732.0
2019-04-12 14:30:00,15.61,15.61,15.59,15.6,159108.0,14.9511,14.9511,14.932,14.9415,159108.0
2019-04-12 14:35:00,15.6,15.61,15.59,15.61,245932.0,14.9415,14.9511,14.932,14.9511,245932.0
2019-04-12 14:40:00,15.61,15.62,15.61,15.61,169036.0,14.9511,14.9607,14.9511,14.9511,169036.0
2019-04-12 14:45:00,15.61,15.61,15.6,15.6,296668.0,14.9511,14.9511,14.9415,14.9415,296668.0
2019-04-12 14:50:00,15.6,15.6,15.59,15.59,434220.0,14.9415,14.9415,14.932,14.932,434220.0
2019-04-12 14:55:00,15.59,15.6,15.59,15.59,126684.0,14.932,14.9415,14.932,14.932,126684.0
2019-04-12 15:00:00,15.59,15.59,15.58,15.58,238976.0,14.932,14.932,14.9224,14.9224,238976.0
2019-04-12 15:05:00,15.59,15.59,15.58,15.59,294228.0,14.932,14.932,14.9224,14.932,294228.0
2019-04-12 15:10:00,15.59,15.61,15.59,15.6,298320.0,14.932,14.9511,14.932,14.9415,298320.0
2019-04-12 15:15:00,15.59,15.6,15.59,15.59,129104.0,14.932,14.9415,14.932,14.932,129104.0
2019-04-12 15:20:00,15.59,15.59,15.57,15.58,398400.0,14.932,14.932,14.9128,14.9224,398400.0
2019-04-12 15:25:00,15.58,15.6,15.58,15.6,286652.0,14.9224,14.9415,14.9224,14.9415,286652.0
2019-04-12 15:30:00,15.6,15.61,15.59,15.61,335272.0,14.9415,14.9511,14.932,14.9511,335272.0
2019-04-12 15:35:00,15.61,15.63,15.6,15.62,917256.0,14.9511,14.9703,14.9415,14.9607,917256.0
2019-04-12 15:40:00,15.62,15.63,15.61,15.61,528032.0,14.9607,14.9703,14.9511,14.9511,528032.0
2019-04-12 15:45:00,15.61,15.62,15.6,15.62,368428.0,14.9511,14.9607,14.9415,14.9607,368428.0
2019-04-12 15:50:00,15.61,15.61,15.57,15.58,393504.0,14.9511,14.9511,14.9128,14.9224,393504.0
2019-04-12 15:55:00,15.58,15.63,15.58,15.62,1244728.0,14.9224,14.9703,14.9224,14.9607,1244728.0
2019-04-15 09:30:00,15.62,15.67,15.62,15.66,2346196.0,14.9607,15.0086,14.9607,14.999,2346196.0
2019-04-15 09:35:00,15.66,15.68,15.63,15.66,1419700.0,14.999,15.0182,14.9703,14.999,1419700.0
2019-04-15 09:40:00,15.66,15.67,15.62,15.65,1044820.0,14.999,15.0086,14.9607,14.9894,1044820.0
2019-04-15 09:45:00,15.65,15.66,15.61,15.61,919444.0,14.9894,14.999,14.9511,14.9511,919444.0
2019-04-15 09:50:00,15.61,15.61,15.56,15.57,940472.0,14.9511,14.9511,14.9032,14.9128,940472.0
2019-04-15 09:55:00,15.56,15.6,15.56,15.59,942908.0,14.9032,14.9415,14.9032,14.932,942908.0
2019-04-15 10:00:00,15.59,15.59,15.55,15.56,578072.0,14.932,14.932,14.8936,14.9032,578072.0
2019-04-15 10:05:00,15.56,15.59,15.55,15.56,836548.0,14.9032,14.932,14.8936,14.9032,836548.0
2019-04-15 10:10:00,15.56,15.56,15.52,15.53,508764.0,14.9032,14.9032,14.8649,14.8745,508764.0
2019-04-15 10:15:00,15.52,15.53,15.49,15.51,757356.0,14.8649,14.8745,14.8362,14.8553,757356.0
2019-04-15 10:20:00,15.5,15.51,15.49,15.5,573304.0,14.8458,14.8553,14.8362,14.8458,573304.0
2019-04-15 10:25:00,15.5,15.5,15.41,15.41,897280.0,14.8458,14.8458,14.7596,14.7596,897280.0
2019-04-15 10:30:00,15.41,15.41,15.36,15.39,1468944.0,14.7596,14.7596,14.7117,14.7404,1468944.0
2019-04-15 10:35:00,15.39,15.4,15.34,15.35,1151296.0,14.7404,14.75,14.6925,14.7021,1151296.0
2019-04-15 10:40:00,15.35,15.36,15.31,15.32,816860.0,14.7021,14.7117,14.6638,14.6734,816860.0
2019-04-15 10:45:00,15.32,15.37,15.31,15.37,614024.0,14.6734,14.7212,14.6638,14.7212,614024.0
2019-04-15 10:50:00,15.37,15.4,15.37,15.4,774452.0,14.7212,14.75,14.7212,14.75,774452.0
2019-04-15 10:55:00,15.4,15.42,15.39,15.41,517768.0,14.75,14.7691,14.7404,14.7596,517768.0
2019-04-15 11:00:00,15.41,15.42,15.4,15.41,324696.0,14.7596,14.7691,14.75,14.7596,324696.0
2019-04-15 11:05:00,15.41,15.45,15.4,15.45,815996.0,14.7596,14.7979,14.75,14.7979,815996.0
2019-04-15 11:10:00,15.45,15.47,15.44,15.47,1116576.0,14.7979,14.817,14.7883,14.817,1116576.0
2019-04-15 11:15:00,15.47,15.49,15.47,15.48,595752.0,14.817,14.8362,14.817,14.8266,595752.0
2019-04-15 11:20:00,15.47,15.49,15.46,15.48,633860.0,14.817,14.8362,14.8074,14.8266,633860.0
2019-04-15 11:25:00,15.48,15.5,15.47,15.49,415668.0,14.8266,14.8458,14.817,14.8362,415668.0
2019-04-15 11:30:00,15.49,15.49,15.47,15.47,385680.0,14.8362,14.8362,14.817,14.817,385680.0
2019-04-15 11:35:00,15.47,15.48,15.46,15.46,548812.0,14.817,14.8266,14.8074,14.8074,548812.0
2019-04-15 11:40:00,15.46,15.46,15.43,15.43,697872.0,14.8074,14.8074,14.7787,14.7787,697872.0
2019-04-15 11:45:00,15.43,15.46,15.43,15.45,389936.0,14.7787,14.8074,14.7787,14.7979,389936.0
2019-04-15 11:50:00,15.45,15.48,15.45,15.46,445076.0,14.7979,14.8266,14.7979,14.8074,445076.0
2019-04-15 11:55:00,15.46,15.49,15.46,15.47,300752.0,14.8074,14.8362,14.8074,14.817,300752.0
2019-04-15 12:00:00,15.47,15.47,15.43,15.45,292784.0,14.817,14.817,14.7787,14.7979,292784.0
2019-04-15 12:05:00,15.45,15.46,15.42,15.43,380228.0,14.7979,14.8074,14.7691,14.7787,380228.0
2019-04-15 12:10:00,15.43,15.43,15.4,15.43,238288.0,14.7787,14.7787,14.75,14.7787,238288.0
2019-04-15 12:15:00,15.43,15.45,15.43,15.45,125644.0,14.7787,14.7979,14.7787,14.7979,125644.0
2019-04-15 12:20:00,15.45,15.46,15.45,15.45,318940.0,14.7979,14.8074,14.7979,14.7979,318940.0
2019-04-15 12:25:00,15.45,15.46,15.45,15.45,122856.0,14.7979,14.8074,14.7979,14.7979,122856.0
2019-04-15 12:30:00,15.45,15.47,15.45,15.45,311644.0,14.7979,14.817,14.7979,14.7979,311644.0
2019-04-15 12:35:00,15.45,15.48,15.45,15.47,141164.0,14.7979,14.8266,14.7979,14.817,141164.0
2019-04-15 12:40:00,15.47,15.48,15.47,15.48,103240.0,14.817,14.8266,14.817,14.8266,103240.0
2019-04-15 12:45:00,15.48,15.49,15.47,15.47,221216.0,14.8266,14.8362,14.817,14.817,221216.0
2019-04-15 12:50:00,15.47,15.48,15.46,15.47,110156.0,14.817,14.8266,14.8074,14.817,110156.0
2019-04-15 12:55:00,15.47,15.47,15.46,15.47,124576.0,14.817,14.817,14.8074,14.817,124576.0
2019-04-15 13:00:00,15.47,15.51,15.47,15.51,245588.0,14.817,14.8553,14.817,14.8553,245588.0
2019-04-15 13:05:00,15.51,15.54,15.51,15.52,625436.0,14.8553,14.8841,14.8553,14.8649,625436.0
2019-04-15 13:10:00,15.52,15.53,15.51,15.52,90316.0,14.8649,14.8745,14.8553,14.8649,90316.0
2019-04-15 13:15:00,15.52,15.52,15.51,15.52,150516.0,14.8649,14.8649,14.8553,14.8649,150516.0
2019-04-15 13:20:00,15.52,15.52,15.51,15.52,68780.0,14.8649,14.8649,14.8553,14.8649,68780.0
2019-04-15 13:25:00,15.52,15.52,15.51,15.52,115556.0,14.8649,14.8649,14.8553,14.8649,115556.0
2019-04-15 13:30:00,15.52,15.53,15.51,15.53,207620.0,14.8649,14.8745,14.8553,14.8745,207620.0
2019-04-15 13:35:00,15.53,15.55,15.52,15.54,339480.0,14.8745,14.8936,14.8649,14.8841,339480.0
2019-04-15 13:40:00,15.55,15.56,15.54,15.54,281092.0,14.8936,14.9032,14.8841,14.8841,281092.0
2019-04-15 13:45:00,15.54,15.55,15.54,15.55,172640.0,14.8841,14.8936,14.8841,14.8936,172640.0
2019-04-15 13:50:00,15.55,15.55,15.54,15.54,238000.0,14.8936,14.8936,14.8841,14.8841,238000.0
2019-04-15 13:55:00,15.54,15.55,15.54,15.54,108988.0,14.8841,14.8936,14.8841,14.8841,108988.0
2019-04-15 14:00:00,15.54,15.55,15.53,15.55,418716.0,14.8841,14.8936,14.8745,14.8936,418716.0
2019-04-15 14:05:00,15.54,15.56,15.54,15.55,182396.0,14.8841,14.9032,14.8841,14.8936,182396.0
2019-04-15 14:10:00,15.55,15.56,15.55,15.55,191416.0,14.8936,14.9032,14.8936,14.8936,191416.0
2019-04-15 14:15:00,15.56,15.59,15.56,15.58,485968.0,14.9032,14.932,14.9032,14.9224,485968.0
2019-04-15 14:20:00,15.58,15.58,15.57,15.57,195044.0,14.9224,14.9224,14.9128,14.9128,195044.0
2019-04-15 14:25:00,15.57,15.59,15.57,15.59,220668.0,14.9128,14.932,14.9128,14.932,220668.0
2019-04-15 14:30:00,15.59,15.61,15.59,15.6,536292.0,14.932,14.9511,14.932,14.9415,536292.0
2019-04-15 14:35:00,15.6,15.6,15.59,15.6,406672.0,14.9415,14.9415,14.932,14.9415,406672.0
2019-04-15 14:40:00,15.6,15.62,15.6,15.62,600652.0,14.9415,14.9607,14.9415,14.9607,600652.0
2019-04-15 14:45:00,15.62,15.62,15.6,15.6,399056.0,14.9607,14.9607,14.9415,14.9415,399056.0
2019-04-15 14:50:00,15.6,15.63,15.6,15.63,685376.0,14.9415,14.9703,14.9415,14.9703,685376.0
2019-04-15 14:55:00,15.62,15.63,15.62,15.63,244600.0,14.9607,14.9703,14.9607,14.9703,244600.0
2019-04-15 15:00:00,15.63,15.63,15.63,15.63,209652.0,14.9703,14.9703,14.9703,14.9703,209652.0
2019-04-15 15:05:00,15.63,15.67,15.63,15.66,734892.0,14.9703,15.0086,14.9703,14.999,734892.0
2019-04-15 15:10:00,15.66,15.68,15.66,15.66,287696.0,14.999,15.0182,14.999,14.999,287696.0
2019-04-15 15:15:00,15.66,15.67,15.65,15.66,247168.0,14.999,15.0086,14.9894,14.999,247168.0
2019-04-15 15:20:00,15.66,15.67,15.65,15.65,456796.0,14.999,15.0086,14.9894,14.9894,456796.0
2019-04-15 15:25:00,15.65,15.65,15.64,15.64,604220.0,14.9894,14.9894,14.9798,14.9798,604220.0
2019-04-15 15:30:00,15.65,15.65,15.61,15.61,941504.0,14.9894,14.9894,14.9511,14.9511,941504.0
2019-04-15 15:35:00,15.61,15.63,15.61,15.62,525484.0,14.9511,14.9703,14.9511,14.9607,525484.0
2019-04-15 15:40:00,15.62,15.63,15.61,15.61,283048.0,14.9607,14.9703,14.9511,14.9511,283048.0
2019-04-15 15:45:00,15.61,15.62,15.6,15.61,430080.0,14.9511,14.9607,14.9415,14.9511,430080.0
2019-04-15 15:50:00,15.61,15.62,15.59,15.62,507116.0,14.9511,14.9607,14.932,14.9607,507116.0
2019-04-15 15:55:00,15.62,15.64,15.61,15.63,846844.0,14.9607,14.9798,14.9511,14.9703,846844.0
2019-04-16 09:30:00,15.79,15.8,15.74,15.75,1818560.0,15.1235,15.1331,15.0756,15.0852,1818560.0
2019-04-16 09:35:00,15.76,15.78,15.74,15.76,1553484.0,15.0948,15.1139,15.0756,15.0948,1553484.0
2019-04-16 09:40:00,15.76,15.81,15.76,15.8,1150400.0,15.0948,15.1427,15.0948,15.1331,1150400.0
2019-04-16 09:45:00,15.8,15.81,15.76,15.77,919100.0,15.1331,15.1427,15.0948,15.1044,919100.0
2019-04-16 09:50:00,15.77,15.8,15.75,15.8,1016448.0,15.1044,15.1331,15.0852,15.1331,1016448.0
2019-04-16 09:55:00,15.79,15.81,15.78,15.8,489496.0,15.1235,15.1427,15.1139,15.1331,489496.0
2019-04-16 10:00:00,15.8,15.86,15.8,15.85,1883012.0,15.1331,15.1906,15.1331,15.181,1883012.0
2019-04-16 10:05:00,15.85,15.86,15.81,15.82,900848.0,15.181,15.1906,15.1427,15.1522,900848.0
2019-04-16 10:10:00,15.82,15.89,15.82,15.88,2031632.0,15.1522,15.2193,15.1522,15.2097,2031632.0
2019-04-16 10:15:00,15.88,15.88,15.86,15.87,954812.0,15.2097,15.2097,15.1906,15.2001,954812.0
2019-04-16 10:20:00,15.87,15.87,15.84,15.85,726920.0,15.2001,15.2001,15.1714,15.181,726920.0
2019-04-16 10:25:00,15.85,15.86,15.81,15.85,1200996.0,15.181,15.1906,15.1427,15.181,1200996.0
2019-04-16 10:30:00,15.86,15.86,15.82,15.82,740836.0,15.1906,15.1906,15.1522,15.1522,740836.0
2019-04-16 10:35:00,15.82,15.84,15.81,15.83,466376.0,15.1522,15.1714,15.1427,15.1618,466376.0
2019-04-16 10:40:00,15.83,15.84,15.78,15.78,731848.0,15.1618,15.1714,15.1139,15.1139,731848.0
2019-04-16 10:45:00,15.78,15.79,15.75,15.78,1052432.0,15.1139,15.1235,15.0852,15.1139,1052432.0
2019-04-16 10:50:00,15.78,15.81,15.77,15.81,543732.0,15.1139,15.1427,15.1044,15.1427,543732.0
2019-04-16 10:55:00,15.81,15.82,15.8,15.8,374780.0,15.1427,15.1522,15.1331,15.1331,374780.0
2019-04-16 11:00:00,15.8,15.81,15.77,15.8,463168.0,15.1331,15.1427,15.1044,15.1331,463168.0
2019-04-16 11:05:00,15.8,15.83,15.79,15.83,480224.0,15.1331,15.1618,15.1235,15.1618,480224.0
2019-04-16 11:10:00,15.83,15.86,15.83,15.86,639164.0,15.1618,15.1906,15.1618,15.1906,639164.0
2019-04-16 11:15:00,15.86,15.86,15.83,15.84,545720.0,15.1906,15.1906,15.1618,15.1714,545720.0
2019-04-16 11:20:00,15.84,15.85,15.83,15.83,209776.0,15.1714,15.181,15.1618,15.1618,209776.0
2019-04-16 11:25:00,15.83,15.83,15.8,15.8,389544.0,15.1618,15.1618,15.1331,15.1331,389544.0
2019-04-16 11:30:00,15.8,15.8,15.76,15.8,1023876.0,15.1331,15.1331,15.0948,15.1331,1023876.0
2019-04-16 11:35:00,15.8,15.81,15.78,15.79,670648.0,15.1331,15.1427,15.1139,15.1235,670648.0
2019-04-16 11:40:00,15.79,15.79,15.77,15.78,253400.0,15.1235,15.1235,15.1044,15.1139,253400.0
2019-04-16 11:45:00,15.78,15.79,15.75,15.77,687992.0,15.1139,15.1235,15.0852,15.1044,687992.0
2019-04-16 11:50:00,15.77,15.8,15.77,15.79,903888.0,15.1044,15.1331,15.1044,15.1235,903888.0
2019-04-16 11:55:00,15.79,15.79,15.77,15.78,195656.0,15.1235,15.1235,15.1044,15.1139,195656.0
2019-04-16 12:00:00,15.77,15.8,15.77,15.79,370096.0,15.1044,15.1331,15.1044,15.1235,370096.0
2019-04-16 12:05:00,15.79,15.81,15.79,15.8,205636.0,15.1235,15.1427,15.1235,15.1331,205636.0
2019-04-16 12:10:00,15.8,15.8,15.79,15.8,197048.0,15.1331,15.1331,15.1235,15.1331,197048.0
2019-04-16 12:15:00,15.8,15.81,15.78,15.8,344388.0,15.1331,15.1427,15.1139,15.1331,344388.0
2019-04-16 12:20:00,15.8,15.8,15.79,15.79,168724.0,15.1331,15.1331,15.1235,15.1235,168724.0
2019-04-16 12:25:00,15.8,15.81,15.79,15.8,274212.0,15.1331,15.1427,15.1235,15.1331,274212.0
2019-04-16 12:30:00,15.81,15.81,15.78,15.79,218032.0,15.1427,15.1427,15.1139,15.1235,218032.0
2019-04-16 12:35:00,15.79,15.81,15.78,15.8,183728.0,15.1235,15.1427,15.1139,15.1331,183728.0
2019-04-16 12:40:00,15.8,15.8,15.79,15.79,141144.0,15.1331,15.1331,15.1235,15.1235,141144.0
2019-04-16 12:45:00,15.79,15.8,15.78,15.79,230612.0,15.1235,15.1331,15.1139,15.1235,230612.0
2019-04-16 12:50:00,15.8,15.81,15.79,15.8,353424.0,15.1331,15.1427,15.1235,15.1331,353424.0
2019-04-16 12:55:00,15.8,15.84,15.8,15.83,962664.0,15.1331,15.1714,15.1331,15.1618,962664.0
2019-04-16 13:00:00,15.83,15.83,15.82,15.83,197432.0,15.1618,15.1618,15.1522,15.1618,197432.0
2019-04-16 13:05:00,15.83,15.84,15.83,15.84,259500.0,15.1618,15.1714,15.1618,15.1714,259500.0
2019-04-16 13:10:00,15.84,15.84,15.82,15.83,173236.0,15.1714,15.1714,15.1522,15.1618,173236.0
2019-04-16 13:15:00,15.83,15.84,15.82,15.84,89688.0,15.1618,15.1714,15.1522,15.1714,89688.0
2019-04-16 13:20:00,15.84,15.85,15.83,15.84,150360.0,15.1714,15.181,15.1618,15.1714,150360.0
2019-04-16 13:25:00,15.84,15.84,15.83,15.83,92192.0,15.1714,15.1714,15.1618,15.1618,92192.0
2019-04-16 13:30:00,15.83,15.83,15.82,15.83,137768.0,15.1618,15.1618,15.1522,15.1618,137768.0
2019-04-16 13:35:00,15.83,15.83,15.82,15.83,236704.0,15.1618,15.1618,15.1522,15.1618,236704.0
2019-04-16 13:40:00,15.83,15.83,15.81,15.82,164284.0,15.1618,15.1618,15.1427,15.1522,164284.0
2019-04-16 13:45:00,15.82,15.83,15.82,15.83,155736.0,15.1522,15.1618,15.1522,15.1618,155736.0
2019-04-16 13:50:00,15.83,15.83,15.81,15.82,237548.0,15.1618,15.1618,15.1427,15.1522,237548.0
2019-04-16 13:55:00,15.82,15.82,15.79,15.81,623276.0,15.1522,15.1522,15.1235,15.1427,623276.0
2019-04-16 14:00:00,15.81,15.81,15.79,15.8,435784.0,15.1427,15.1427,15.1235,15.1331,435784.0
2019-04-16 14:05:00,15.8,15.81,15.78,15.79,353824.0,15.1331,15.1427,15.1139,15.1235,353824.0
2019-04-16 14:10:00,15.79,15.8,15.78,15.8,240780.0,15.1235,15.1331,15.1139,15.1331,240780.0
2019-04-16 14:15:00,15.8,15.81,15.8,15.8,86660.0,15.1331,15.1427,15.1331,15.1331,86660.0
2019-04-16 14:20:00,15.8,15.81,15.8,15.81,319276.0,15.1331,15.1427,15.1331,15.1427,319276.0
2019-04-16 14:25:00,15.81,15.82,15.81,15.81,254452.0,15.1427,15.1522,15.1427,15.1427,254452.0
2019-04-16 14:30:00,15.81,15.82,15.81,15.81,235012.0,15.1427,15.1522,15.1427,15.1427,235012.0
2019-04-16 14:35:00,15.81,15.81,15.8,15.8,178456.0,15.1427,15.1427,15.1331,15.1331,178456.0
2019-04-16 14:40:00,15.8,15.81,15.8,15.8,218604.0,15.1331,15.1427,15.1331,15.1331,218604.0
2019-04-16 14:45:00,15.8,15.81,15.8,15.81,326820.0,15.1331,15.1427,15.1331,15.1427,326820.0
2019-04-16 14:50:00,15.81,15.81,15.8,15.81,117884.0,15.1427,15.1427,15.1331,15.1427,117884.0
2019-04-16 14:55:00,15.81,15.84,15.81,15.84,774328.0,15.1427,15.1714,15.1427,15.1714,774328.0
2019-04-16 15:00:00,15.84,15.87,15.84,15.85,708128.0,15.1714,15.2001,15.1714,15.181,708128.0
2019-04-16 15:05:00,15.85,15.86,15.82,15.85,570800.0,15.181,15.1906,15.1522,15.181,570800.0
2019-04-16 15:10:00,15.85,15.86,15.83,15.83,402864.0,15.181,15.1906,15.1618,15.1618,402864.0
2019-04-16 15:15:00,15.83,15.84,15.83,15.83,181020.0,15.1618,15.1714,15.1618,15.1618,181020.0
2019-04-16 15:20:00,15.83,15.84,15.8,15.8,353788.0,15.1618,15.1714,15.1331,15.1331,353788.0
2019-04-16 15:25:00,15.81,15.81,15.78,15.79,609980.0,15.1427,15.1427,15.1139,15.1235,609980.0
2019-04-16 15:30:00,15.79,15.79,15.68,15.69,1426152.0,15.1235,15.1235,15.0182,15.0277,1426152.0
2019-04-16 15:35:00,15.69,15.7,15.65,15.7,1155220.0,15.0277,15.0373,14.9894,15.0373,1155220.0
2019-04-16 15:40:00,15.7,15.73,15.7,15.72,1039216.0,15.0373,15.066,15.0373,15.0565,1039216.0
2019-04-16 15:45:00,15.72,15.76,15.72,15.74,990248.0,15.0565,15.0948,15.0565,15.0756,990248.0
2019-04-16 15:50:00,15.74,15.76,15.73,15.74,454516.0,15.0756,15.0948,15.066,15.0756,454516.0
2019-04-16 15:55:00,15.74,15.8,15.73,15.79,1817376.0,15.0756,15.1331,15.066,15.1235,1817376.0
2019-04-17 09:30:00,16.09,16.14,16.05,16.08,2803232.0,15.4109,15.4587,15.3725,15.4013,2803232.0
2019-04-17 09:35:00,16.08,16.08,16.04,16.06,1892868.0,15.4013,15.4013,15.363,15.3821,1892868.0
2019-04-17 09:40:00,16.05,16.07,15.99,16.04,1516536.0,15.3725,15.3917,15.3151,15.363,1516536.0
2019-04-17 09:45:00,16.04,16.06,16.01,16.05,1266880.0,15.363,15.3821,15.3342,15.3725,1266880.0
2019-04-17 09:50:00,16.05,16.09,15.99,16.0,968884.0,15.3725,15.4109,15.3151,15.3246,968884.0
2019-04-17 09:55:00,16.0,16.01,15.92,15.92,1087232.0,15.3246,15.3342,15.248,15.248,1087232.0
2019-04-17 10:00:00,15.93,15.93,15.81,15.85,2492460.0,15.2576,15.2576,15.1427,15.181,2492460.0
2019-04-17 10:05:00,15.85,15.87,15.81,15.85,1083920.0,15.181,15.2001,15.1427,15.181,1083920.0
2019-04-17 10:10:00,15.86,15.9,15.85,15.88,1089284.0,15.1906,15.2289,15.181,15.2097,1089284.0
2019-04-17 10:15:00,15.88,15.93,15.86,15.92,1106768.0,15.2097,15.2576,15.1906,15.248,1106768.0
2019-04-17 10:20:00,15.91,15.96,15.91,15.96,1333640.0,15.2384,15.2863,15.2384,15.2863,1333640.0
2019-04-17 10:25:00,15.96,16.01,15.96,16.0,1321324.0,15.2863,15.3342,15.2863,15.3246,1321324.0
2019-04-17 10:30:00,16.0,16.0,15.97,16.0,1224596.0,15.3246,15.3246,15.2959,15.3246,1224596.0
2019-04-17 10:35:00,16.0,16.03,16.0,16.02,1090116.0,15.3246,15.3534,15.3246,15.3438,1090116.0
2019-04-17 10:40:00,16.02,16.04,15.99,16.0,754312.0,15.3438,15.363,15.3151,15.3246,754312.0
2019-04-17 10:45:00,16.0,16.02,15.97,15.99,753492.0,15.3246,15.3438,15.2959,15.3151,753492.0
2019-04-17 10:50:00,15.99,16.0,15.93,15.94,616600.0,15.3151,15.3246,15.2576,15.2672,616600.0
2019-04-17 10:55:00,15.94,15.96,15.9,15.92,1445600.0,15.2672,15.2863,15.2289,15.248,1445600.0
2019-04-17 11:00:00,15.92,15.96,15.9,15.95,695244.0,15.248,15.2863,15.2289,15.2768,695244.0
2019-04-17 11:05:00,15.95,15.99,15.92,15.98,904440.0,15.2768,15.3151,15.248,15.3055,904440.0
2019-04-17 11:10:00,15.98,15.99,15.94,15.95,526296.0,15.3055,15.3151,15.2672,15.2768,526296.0
2019-04-17 11:15:00,15.95,15.97,15.93,15.96,239580.0,15.2768,15.2959,15.2576,15.2863,239580.0
2019-04-17 11:20:00,15.96,15.96,15.92,15.93,842828.0,15.2863,15.2863,15.248,15.2576,842828.0
2019-04-17 11:25:00,15.93,15.94,15.87,15.88,1183360.0,15.2576,15.2672,15.2001,15.2097,1183360.0
2019-04-17 11:30:00,15.88,15.89,15.81,15.82,796776.0,15.2097,15.2193,15.1427,15.1522,796776.0
2019-04-17 11:35:00,15.82,15.88,15.8,15.87,990444.0,15.1522,15.2097,15.1331,15.2001,990444.0
2019-04-17 11:40:00,15.87,15.89,15.86,15.88,547660.0,15.2001,15.2193,15.1906,15.2097,547660.0
2019-04-17 11:45:00,15.88,15.97,15.87,15.96,1097240.0,15.2097,15.2959,15.2001,15.2863,1097240.0
2019-04-17 11:50:00,15.96,15.97,15.94,15.96,549384.0,15.2863,15.2959,15.2672,15.2863,549384.0
2019-04-17 11:55:00,15.96,15.96,15.89,15.9,375124.0,15.2863,15.2863,15.2193,15.2289,375124.0
2019-04-17 12:00:00,15.9,15.91,15.88,15.89,420156.0,15.2289,15.2384,15.2097,15.2193,420156.0
2019-04-17 12:05:00,15.89,15.9,15.84,15.84,651540.0,15.2193,15.2289,15.1714,15.1714,651540.0
2019-04-17 12:10:00,15.84,15.87,15.81,15.86,616936.0,15.1714,15.2001,15.1427,15.1906,616936.0
2019-04-17 12:15:00,15.86,15.88,15.85,15.86,264144.0,15.1906,15.2097,15.181,15.1906,264144.0
2019-04-17 12:20:00,15.86,15.88,15.86,15.87,220284.0,15.1906,15.2097,15.1906,15.2001,220284.0
2019-04-17 12:25:00,15.87,15.93,15.87,15.93,796060.0,15.2001,15.2576,15.2001,15.2576,796060.0
2019-04-17 12:30:00,15.93,15.96,15.92,15.93,671448.0,15.2576,15.2863,15.248,15.2576,671448.0
2019-04-17 12:35:00,15.93,15.95,15.92,15.94,487660.0,15.2576,15.2768,15.248,15.2672,487660.0
2019-04-17 12:40:00,15.93,15.94,15.93,15.94,284496.0,15.2576,15.2672,15.2576,15.2672,284496.0
2019-04-17 12:45:00,15.93,15.94,15.91,15.91,422816.0,15.2576,15.2672,15.2384,15.2384,422816.0
2019-04-17 12:50:00,15.92,15.94,15.91,15.94,292484.0,15.248,15.2672,15.2384,15.2672,292484.0
2019-04-17 12:55:00,15.93,15.97,15.93,15.95,447472.0,15.2576,15.2959,15.2576,15.2768,447472.0
2019-04-17 13:00:00,15.95,15.96,15.94,15.95,193072.0,15.2768,15.2863,15.2672,15.2768,193072.0
2019-04-17 13:05:00,15.95,15.97,15.94,15.97,299000.0,15.2768,15.2959,15.2672,15.2959,299000.0
2019-04-17 13:10:00,15.97,15.97,15.95,15.96,185160.0,15.2959,15.2959,15.2768,15.2863,185160.0
2019-04-17 13:15:00,15.97,15.99,15.97,15.98,325100.0,15.2959,15.3151,15.2959,15.3055,325100.0
2019-04-17 13:20:00,15.98,15.99,15.94,15.96,985180.0,15.3055,15.3151,15.2672,15.2863,985180.0
2019-04-17 13:25:00,15.95,15.96,15.91,15.92,461940.0,15.2768,15.2863,15.2384,15.248,461940.0
2019-04-17 13:30:00,15.92,15.96,15.91,15.95,261264.0,15.248,15.2863,15.2384,15.2768,261264.0
2019-04-17 13:35:00,15.95,15.96,15.94,15.96,240640.0,15.2768,15.2863,15.2672,15.2863,240640.0
2019-04-17 13:40:00,15.96,15.98,15.95,15.97,173308.0,15.2863,15.3055,15.2768,15.2959,173308.0
2019-04-17 13:45:00,15.97,15.98,15.96,15.96,245268.0,15.2959,15.3055,15.2863,15.2863,245268.0
2019-04-17 13:50:00,15.96,15.97,15.92,15.94,244276.0,15.2863,15.2959,15.248,15.2672,244276.0
2019-04-17 13:55:00,15.94,15.95,15.93,15.93,116116.0,15.2672,15.2768,15.2576,15.2576,116116.0
2019-04-17 14:00:00,15.93,15.95,15.92,15.92,379540.0,15.2576,15.2768,15.248,15.248,379540.0
2019-04-17 14:05:00,15.92,15.93,15.89,15.9,490788.0,15.248,15.2576,15.2193,15.2289,490788.0
2019-04-17 14:10:00,15.89,15.9,15.84,15.86,754064.0,15.2193,15.2289,15.1714,15.1906,754064.0
2019-04-17 14:15:00,15.86,15.92,15.86,15.92,376352.0,15.1906,15.248,15.1906,15.248,376352.0
2019-04-17 14:20:00,15.92,15.92,15.85,15.86,355464.0,15.248,15.248,15.181,15.1906,355464.0
2019-04-17 14:25:00,15.86,15.86,15.8,15.81,967384.0,15.1906,15.1906,15.1331,15.1427,967384.0
2019-04-17 14:30:00,15.82,15.86,15.81,15.85,1416476.0,15.1522,15.1906,15.1427,15.181,1416476.0
2019-04-17 14:35:00,15.86,15.88,15.85,15.85,782700.0,15.1906,15.2097,15.181,15.181,782700.0
2019-04-17 14:40:00,15.86,15.87,15.83,15.86,465400.0,15.1906,15.2001,15.1618,15.1906,465400.0
2019-04-17 14:45:00,15.86,15.88,15.86,15.87,198964.0,15.1906,15.2097,15.1906,15.2001,198964.0
2019-04-17 14:50:00,15.87,15.91,15.87,15.91,562356.0,15.2001,15.2384,15.2001,15.2384,562356.0
2019-04-17 14:55:00,15.91,15.92,15.9,15.91,194356.0,15.2384,15.248,15.2289,15.2384,194356.0
2019-04-17 15:00:00,15.9,15.93,15.9,15.92,417388.0,15.2289,15.2576,15.2289,15.248,417388.0
2019-04-17 15:05:00,15.92,15.94,15.9,15.9,414648.0,15.248,15.2672,15.2289,15.2289,414648.0
2019-04-17 15:10:00,15.91,15.92,15.89,15.91,139772.0,15.2384,15.248,15.2193,15.2384,139772.0
2019-04-17 15:15:00,15.91,15.91,15.88,15.88,424836.0,15.2384,15.2384,15.2097,15.2097,424836.0
2019-04-17 15:20:00,15.88,15.89,15.86,15.87,193884.0,15.2097,15.2193,15.1906,15.2001,193884.0
2019-04-17 15:25:00,15.87,15.9,15.87,15.87,354108.0,15.2001,15.2289,15.2001,15.2001,354108.0
2019-04-17 15:30:00,15.88,15.9,15.88,15.9,186920.0,15.2097,15.2289,15.2097,15.2289,186920.0
2019-04-17 15:35:00,15.9,15.92,15.88,15.91,242172.0,15.2289,15.248,15.2097,15.2384,242172.0
2019-04-17 15:40:00,15.91,15.95,15.9,15.94,730516.0,15.2384,15.2768,15.2289,15.2672,730516.0
2019-04-17 15:45:00,15.95,15.95,15.91,15.93,457380.0,15.2768,15.2768,15.2384,15.2576,457380.0
2019-04-17 15:50:00,15.92,15.96,15.92,15.94,599744.0,15.248,15.2863,15.248,15.2672,599744.0
2019-04-17 15:55:00,15.94,15.95,15.92,15.93,1009876.0,15.2672,15.2768,15.248,15.2576,1009876.0
2019-04-18 09:30:00,16.02,16.03,15.9,15.97,2611500.0,15.3438,15.3534,15.2289,15.2959,2611500.0
2019-04-18 09:35:00,15.97,15.99,15.9,15.93,1251392.0,15.2959,15.3151,15.2289,15.2576,1251392.0
2019-04-18 09:40:00,15.93,15.98,15.92,15.94,1334096.0,15.2576,15.3055,15.248,15.2672,1334096.0
2019-04-18 09:45:00,15.94,15.97,15.91,15.94,1548928.0,15.2672,15.2959,15.2384,15.2672,1548928.0
2019-04-18 09:50:00,15.94,15.96,15.88,15.9,1103940.0,15.2672,15.2863,15.2097,15.2289,1103940.0
2019-04-18 09:55:00,15.9,15.9,15.83,15.84,1023316.0,15.2289,15.2289,15.1618,15.1714,1023316.0
2019-04-18 10:00:00,15.84,15.86,15.78,15.82,1402752.0,15.1714,15.1906,15.1139,15.1522,1402752.0
2019-04-18 10:05:00,15.81,15.86,15.8,15.84,1135300.0,15.1427,15.1906,15.1331,15.1714,1135300.0
2019-04-18 10:10:00,15.84,15.88,15.81,15.85,1031332.0,15.1714,15.2097,15.1427,15.181,1031332.0
2019-04-18 10:15:00,15.85,15.88,15.84,15.84,584728.0,15.181,15.2097,15.1714,15.1714,584728.0
2019-04-18 10:20:00,15.84,15.84,15.75,15.75,1495032.0,15.1714,15.1714,15.0852,15.0852,1495032.0
2019-04-18 10:25:00,15.75,15.77,15.74,15.77,770728.0,15.0852,15.1044,15.0756,15.1044,770728.0
2019-04-18 10:30:00,15.77,15.79,15.74,15.78,708484.0,15.1044,15.1235,15.0756,15.1139,708484.0
2019-04-18 10:35:00,15.78,15.8,15.77,15.77,457872.0,15.1139,15.1331,15.1044,15.1044,457872.0
2019-04-18 10:40:00,15.76,15.77,15.72,15.76,937372.0,15.0948,15.1044,15.0565,15.0948,937372.0
2019-04-18 10:45:00,15.76,15.84,15.76,15.83,1269180.0,15.0948,15.1714,15.0948,15.1618,1269180.0
2019-04-18 10:50:00,15.84,15.84,15.8,15.83,1263876.0,15.1714,15.1714,15.1331,15.1618,1263876.0
2019-04-18 10:55:00,15.83,15.88,15.82,15.87,638280.0,15.1618,15.2097,15.1522,15.2001,638280.0
2019-04-18 11:00:00,15.87,15.88,15.83,15.85,1250732.0,15.2001,15.2097,15.1618,15.181,1250732.0
2019-04-18 11:05:00,15.85,15.9,15.85,15.9,1336396.0,15.181,15.2289,15.181,15.2289,1336396.0
2019-04-18 11:10:00,15.9,15.9,15.88,15.89,578020.0,15.2289,15.2289,15.2097,15.2193,578020.0
2019-04-18 11:15:00,15.89,15.9,15.86,15.87,604760.0,15.2193,15.2289,15.1906,15.2001,604760.0
2019-04-18 11:20:00,15.87,15.87,15.84,15.86,331084.0,15.2001,15.2001,15.1714,15.1906,331084.0
2019-04-18 11:25:00,15.86,15.88,15.83,15.84,320404.0,15.1906,15.2097,15.1618,15.1714,320404.0
2019-04-18 11:30:00,15.84,15.87,15.84,15.87,260664.0,15.1714,15.2001,15.1714,15.2001,260664.0
2019-04-18 11:35:00,15.87,15.9,15.86,15.9,253244.0,15.2001,15.2289,15.1906,15.2289,253244.0
2019-04-18 11:40:00,15.89,15.91,15.88,15.9,392992.0,15.2193,15.2384,15.2097,15.2289,392992.0
2019-04-18 11:45:00,15.9,15.91,15.89,15.9,292580.0,15.2289,15.2384,15.2193,15.2289,292580.0
2019-04-18 11:50:00,15.9,15.92,15.89,15.91,329516.0,15.2289,15.248,15.2193,15.2384,329516.0
2019-04-18 11:55:00,15.91,15.93,15.91,15.92,357360.0,15.2384,15.2576,15.2384,15.248,357360.0
2019-04-18 12:00:00,15.92,15.95,15.91,15.95,326772.0,15.248,15.2768,15.2384,15.2768,326772.0
2019-04-18 12:05:00,15.94,15.95,15.93,15.94,388728.0,15.2672,15.2768,15.2576,15.2672,388728.0
2019-04-18 12:10:00,15.95,15.95,15.93,15.93,255308.0,15.2768,15.2768,15.2576,15.2576,255308.0
2019-04-18 12:15:00,15.93,15.96,15.93,15.96,547656.0,15.2576,15.2863,15.2576,15.2863,547656.0
2019-04-18 12:20:00,15.95,15.96,15.95,15.96,247920.0,15.2768,15.2863,15.2768,15.2863,247920.0
2019-04-18 12:25:00,15.96,15.96,15.95,15.96,219476.0,15.2863,15.2863,15.2768,15.2863,219476.0
2019-04-18 12:30:00,15.95,15.96,15.95,15.95,307568.0,15.2768,15.2863,15.2768,15.2768,307568.0
2019-04-18 12:35:00,15.95,15.96,15.95,15.95,137072.0,15.2768,15.2863,15.2768,15.2768,137072.0
2019-04-18 12:40:00,15.95,15.97,15.95,15.97,203008.0,15.2768,15.2959,15.2768,15.2959,203008.0
2019-04-18 12:45:00,15.97,15.99,15.97,15.98,489220.0,15.2959,15.3151,15.2959,15.3055,489220.0
2019-04-18 12:50:00,15.99,15.99,15.97,15.97,197932.0,15.3151,15.3151,15.2959,15.2959,197932.0
2019-04-18 12:55:00,15.97,15.97,15.93,15.93,309816.0,15.2959,15.2959,15.2576,15.2576,309816.0
2019-04-18 13:00:00,15.93,15.94,15.91,15.93,581008.0,15.2576,15.2672,15.2384,15.2576,581008.0
2019-04-18 13:05:00,15.93,15.94,15.93,15.93,122240.0,15.2576,15.2672,15.2576,15.2576,122240.0
2019-04-18 13:10:00,15.93,15.94,15.93,15.94,127600.0,15.2576,15.2672,15.2576,15.2672,127600.0
2019-04-18 13:15:00,15.94,15.94,15.92,15.93,255856.0,15.2672,15.2672,15.248,15.2576,255856.0
2019-04-18 13:20:00,15.93,15.94,15.93,15.94,203356.0,15.2576,15.2672,15.2576,15.2672,203356.0
2019-04-18 13:25:00,15.94,15.94,15.93,15.93,870820.0,15.2672,15.2672,15.2576,15.2576,870820.0
2019-04-18 13:30:00,15.94,15.94,15.93,15.94,530560.0,15.2672,15.2672,15.2576,15.2672,530560.0
2019-04-18 13:35:00,15.94,15.94,15.92,15.93,356632.0,15.2672,15.2672,15.248,15.2576,356632.0
2019-04-18 13:40:00,15.93,15.93,15.92,15.93,243528.0,15.2576,15.2576,15.248,15.2576,243528.0
2019-04-18 13:45:00,15.93,15.97,15.93,15.97,387868.0,15.2576,15.2959,15.2576,15.2959,387868.0
2019-04-18 13:50:00,15.97,15.97,15.96,15.97,658096.0,15.2959,15.2959,15.2863,15.2959,658096.0
2019-04-18 13:55:00,15.97,15.97,15.97,15.97,251776.0,15.2959,15.2959,15.2959,15.2959,251776.0
2019-04-18 14:00:00,15.97,15.98,15.96,15.97,543108.0,15.2959,15.3055,15.2863,15.2959,543108.0
2019-04-18 14:05:00,15.97,15.98,15.96,15.98,183556.0,15.2959,15.3055,15.2863,15.3055,183556.0
2019-04-18 14:10:00,15.98,16.0,15.98,16.0,450664.0,15.3055,15.3246,15.3055,15.3246,450664.0
2019-04-18 14:15:00,16.0,16.01,15.99,15.99,471672.0,15.3246,15.3342,15.3151,15.3151,471672.0
2019-04-18 14:20:00,15.99,16.0,15.99,16.0,160512.0,15.3151,15.3246,15.3151,15.3246,160512.0
2019-04-18 14:25:00,15.99,16.01,15.99,16.0,251532.0,15.3151,15.3342,15.3151,15.3246,251532.0
2019-04-18 14:30:00,16.0,16.01,15.99,16.0,280800.0,15.3246,15.3342,15.3151,15.3246,280800.0
2019-04-18 14:35:00,16.0,16.01,15.99,15.99,356976.0,15.3246,15.3342,15.3151,15.3151,356976.0
2019-04-18 14:40:00,15.99,16.02,15.99,16.02,237932.0,15.3151,15.3438,15.3151,15.3438,237932.0
2019-04-18 14:45:00,16.02,16.02,16.0,16.0,180372.0,15.3438,15.3438,15.3246,15.3246,180372.0
2019-04-18 14:50:00,16.0,16.01,16.0,16.0,154812.0,15.3246,15.3342,15.3246,15.3246,154812.0
2019-04-18 14:55:00,16.01,16.01,15.99,16.0,177320.0,15.3342,15.3342,15.3151,15.3246,177320.0
2019-04-18 15:00:00,16.0,16.01,15.99,15.99,193188.0,15.3246,15.3342,15.3151,15.3151,193188.0
2019-04-18 15:05:00,15.99,15.99,15.98,15.99,139664.0,15.3151,15.3151,15.3055,15.3151,139664.0
2019-04-18 15:10:00,15.99,16.0,15.99,16.0,287556.0,15.3151,15.3246,15.3151,15.3246,287556.0
2019-04-18 15:15:00,16.0,16.0,15.99,15.99,180960.0,15.3246,15.3246,15.3151,15.3151,180960.0
2019-04-18 15:20:00,15.99,16.0,15.99,16.0,121628.0,15.3151,15.3246,15.3151,15.3246,121628.0
2019-04-18 15:25:00,16.0,16.0,15.99,15.99,120428.0,15.3246,15.3246,15.3151,15.3151,120428.0
2019-04-18 15:30:00,15.99,15.99,15.96,15.99,663604.0,15.3151,15.3151,15.2863,15.3151,663604.0
2019-04-18 15:35:00,15.99,16.0,15.96,15.97,500776.0,15.3151,15.3246,15.2863,15.2959,500776.0
2019-04-18 15:40:00,15.97,15.98,15.96,15.97,311416.0,15.2959,15.3055,15.2863,15.2959,311416.0
2019-04-18 15:45:00,15.97,15.97,15.96,15.97,207592.0,15.2959,15.2959,15.2863,15.2959,207592.0
2019-04-18 15:50:00,15.97,15.99,15.94,15.96,1529396.0,15.2959,15.3151,15.2672,15.2863,1529396.0
2019-04-18 15:55:00,15.96,16.0,15.95,15.99,982396.0,15.2863,15.3246,15.2768,15.3151,982396.0
2019-04-22 09:30:00,15.79,15.83,15.75,15.8,3301068.0,15.1235,15.1618,15.0852,15.1331,3301068.0
2019-04-22 09:35:00,15.8,15.86,15.76,15.84,1774200.0,15.1331,15.1906,15.0948,15.1714,1774200.0
2019-04-22 09:40:00,15.84,15.86,15.83,15.86,2038800.0,15.1714,15.1906,15.1618,15.1906,2038800.0
2019-04-22 09:45:00,15.86,15.89,15.83,15.88,994196.0,15.1906,15.2193,15.1618,15.2097,994196.0
2019-04-22 09:50:00,15.88,15.9,15.86,15.88,561436.0,15.2097,15.2289,15.1906,15.2097,561436.0
2019-04-22 09:55:00,15.89,15.92,15.89,15.92,569856.0,15.2193,15.248,15.2193,15.248,569856.0
2019-04-22 10:00:00,15.92,15.97,15.9,15.97,2011772.0,15.248,15.2959,15.2289,15.2959,2011772.0
2019-04-22 10:05:00,15.97,15.99,15.95,15.95,1032384.0,15.2959,15.3151,15.2768,15.2768,1032384.0
2019-04-22 10:10:00,15.95,15.96,15.9,15.91,1064224.0,15.2768,15.2863,15.2289,15.2384,1064224.0
2019-04-22 10:15:00,15.91,15.94,15.91,15.93,384116.0,15.2384,15.2672,15.2384,15.2576,384116.0
2019-04-22 10:20:00,15.94,15.94,15.92,15.94,268980.0,15.2672,15.2672,15.248,15.2672,268980.0
2019-04-22 10:25:00,15.93,15.97,15.93,15.96,465464.0,15.2576,15.2959,15.2576,15.2863,465464.0
2019-04-22 10:30:00,15.96,15.99,15.96,15.99,391944.0,15.2863,15.3151,15.2863,15.3151,391944.0
2019-04-22 10:35:00,15.99,15.99,15.95,15.95,278548.0,15.3151,15.3151,15.2768,15.2768,278548.0
2019-04-22 10:40:00,15.95,15.97,15.93,15.94,1376816.0,15.2768,15.2959,15.2576,15.2672,1376816.0
2019-04-22 10:45:00,15.94,15.98,15.92,15.98,525976.0,15.2672,15.3055,15.248,15.3055,525976.0
2019-04-22 10:50:00,15.99,15.99,15.97,15.98,749368.0,15.3151,15.3151,15.2959,15.3055,749368.0
2019-04-22 10:55:00,15.98,16.03,15.97,16.03,1010088.0,15.3055,15.3534,15.2959,15.3534,1010088.0
2019-04-22 11:00:00,16.03,16.05,15.99,16.0,641924.0,15.3534,15.3725,15.3151,15.3246,641924.0
2019-04-22 11:05:00,16.0,16.0,15.97,15.99,273124.0,15.3246,15.3246,15.2959,15.3151,273124.0
2019-04-22 11:10:00,16.0,16.03,15.99,16.03,317968.0,15.3246,15.3534,15.3151,15.3534,317968.0
2019-04-22 11:15:00,16.03,16.04,16.02,16.04,333088.0,15.3534,15.363,15.3438,15.363,333088.0
2019-04-22 11:20:00,16.04,16.06,16.04,16.05,477968.0,15.363,15.3821,15.363,15.3725,477968.0
2019-04-22 11:25:00,16.05,16.07,16.03,16.06,362708.0,15.3725,15.3917,15.3534,15.3821,362708.0
2019-04-22 11:30:00,16.06,16.08,16.05,16.07,980328.0,15.3821,15.4013,15.3725,15.3917,980328.0
2019-04-22 11:35:00,16.07,16.07,16.05,16.06,597328.0,15.3917,15.3917,15.3725,15.3821,597328.0
2019-04-22 11:40:00,16.06,16.08,16.06,16.07,324224.0,15.3821,15.4013,15.3821,15.3917,324224.0
2019-04-22 11:45:00,16.07,16.08,16.06,16.07,368588.0,15.3917,15.4013,15.3821,15.3917,368588.0
2019-04-22 11:50:00,16.06,16.06,16.04,16.05,259532.0,15.3821,15.3821,15.363,15.3725,259532.0
2019-04-22 11:55:00,16.05,16.06,16.04,16.05,179884.0,15.3725,15.3821,15.363,15.3725,179884.0
2019-04-22 12:00:00,16.04,16.04,16.02,16.04,326228.0,15.363,15.363,15.3438,15.363,326228.0
2019-04-22 12:05:00,16.04,16.06,16.03,16.05,255220.0,15.363,15.3821,15.3534,15.3725,255220.0
2019-04-22 12:10:00,16.05,16.07,16.04,16.04,410816.0,15.3725,15.3917,15.363,15.363,410816.0
2019-04-22 12:15:00,16.04,16.06,16.04,16.05,283152.0,15.363,15.3821,15.363,15.3725,283152.0
2019-04-22 12:20:00,16.05,16.06,16.03,16.04,159520.0,15.3725,15.3821,15.3534,15.363,159520.0
2019-04-22 12:25:00,16.04,16.07,16.04,16.07,131976.0,15.363,15.3917,15.363,15.3917,131976.0
2019-04-22 12:30:00,16.06,16.08,16.05,16.08,161784.0,15.3821,15.4013,15.3725,15.4013,161784.0
2019-04-22 12:35:00,16.07,16.07,16.06,16.06,121824.0,15.3917,15.3917,15.3821,15.3821,121824.0
2019-04-22 12:40:00,16.06,16.07,16.06,16.06,37312.0,15.3821,15.3917,15.3821,15.3821,37312.0
2019-04-22 12:45:00,16.06,16.06,16.05,16.05,73528.0,15.3821,15.3821,15.3725,15.3725,73528.0
2019-04-22 12:50:00,16.05,16.05,16.04,16.04,114776.0,15.3725,15.3725,15.363,15.363,114776.0
2019-04-22 12:55:00,16.04,16.05,16.03,16.04,64796.0,15.363,15.3725,15.3534,15.363,64796.0
2019-04-22 13:00:00,16.04,16.05,16.04,16.04,129744.0,15.363,15.3725,15.363,15.363,129744.0
2019-04-22 13:05:00,16.04,16.04,16.02,16.02,202196.0,15.363,15.363,15.3438,15.3438,202196.0
2019-04-22 13:10:00,16.02,16.04,16.02,16.03,100104.0,15.3438,15.363,15.3438,15.3534,100104.0
2019-04-22 13:15:00,16.03,16.04,16.03,16.03,115840.0,15.3534,15.363,15.3534,15.3534,115840.0
2019-04-22 13:20:00,16.04,16.06,16.04,16.06,228400.0,15.363,15.3821,15.363,15.3821,228400.0
2019-04-22 13:25:00,16.06,16.06,16.05,16.05,100460.0,15.3821,15.3821,15.3725,15.3725,100460.0
2019-04-22 13:30:00,16.05,16.06,16.04,16.05,143092.0,15.3725,15.3821,15.363,15.3725,143092.0
2019-04-22 13:35:00,16.05,16.07,16.05,16.06,87172.0,15.3725,15.3917,15.3725,15.3821,87172.0
2019-04-22 13:40:00,16.07,16.07,16.06,16.06,104392.0,15.3917,15.3917,15.3821,15.3821,104392.0
2019-04-22 13:45:00,16.06,16.08,16.06,16.08,193352.0,15.3821,15.4013,15.3821,15.4013,193352.0
2019-04-22 13:50:00,16.08,16.1,16.08,16.09,386104.0,15.4013,15.4204,15.4013,15.4109,386104.0
2019-04-22 13:55:00,16.09,16.09,16.08,16.09,212052.0,15.4109,15.4109,15.4013,15.4109,212052.0
2019-04-22 14:00:00,16.09,16.1,16.08,16.08,156220.0,15.4109,15.4204,15.4013,15.4013,156220.0
2019-04-22 14:05:00,16.08,16.1,16.08,16.08,189604.0,15.4013,15.4204,15.4013,15.4013,189604.0
2019-04-22 14:10:00,16.08,16.1,16.08,16.09,72908.0,15.4013,15.4204,15.4013,15.4109,72908.0
2019-04-22 14:15:00,16.09,16.1,16.08,16.1,81260.0,15.4109,15.4204,15.4013,15.4204,81260.0
2019-04-22 14:20:00,16.1,16.11,16.09,16.1,531900.0,15.4204,15.43,15.4109,15.4204,531900.0
2019-04-22 14:25:00,16.1,16.11,16.09,16.1,486180.0,15.4204,15.43,15.4109,15.4204,486180.0
2019-04-22 14:30:00,16.1,16.1,16.08,16.08,185592.0,15.4204,15.4204,15.4013,15.4013,185592.0
2019-04-22 14:35:00,16.08,16.09,16.08,16.08,72220.0,15.4013,15.4109,15.4013,15.4013,72220.0
2019-04-22 14:40:00,16.08,16.08,16.07,16.08,143972.0,15.4013,15.4013,15.3917,15.4013,143972.0
2019-04-22 14:45:00,16.08,16.1,16.08,16.09,244480.0,15.4013,15.4204,15.4013,15.4109,244480.0
2019-04-22 14:50:00,16.09,16.1,16.09,16.1,116944.0,15.4109,15.4204,15.4109,15.4204,116944.0
2019-04-22 14:55:00,16.1,16.1,16.09,16.1,190132.0,15.4204,15.4204,15.4109,15.4204,190132.0
2019-04-22 15:00:00,16.1,16.1,16.08,16.08,202640.0,15.4204,15.4204,15.4013,15.4013,202640.0
2019-04-22 15:05:00,16.08,16.08,16.07,16.07,94160.0,15.4013,15.4013,15.3917,15.3917,94160.0
2019-04-22 15:10:00,16.08,16.08,16.08,16.08,124488.0,15.4013,15.4013,15.4013,15.4013,124488.0
2019-04-22 15:15:00,16.08,16.1,16.07,16.09,220816.0,15.4013,15.4204,15.3917,15.4109,220816.0
2019-04-22 15:20:00,16.09,16.1,16.08,16.1,189616.0,15.4109,15.4204,15.4013,15.4204,189616.0
2019-04-22 15:25:00,16.1,16.1,16.08,16.08,183212.0,15.4204,15.4204,15.4013,15.4013,183212.0
2019-04-22 15:30:00,16.08,16.11,16.08,16.09,543412.0,15.4013,15.43,15.4013,15.4109,543412.0
2019-04-22 15:35:00,16.09,16.11,16.09,16.11,288788.0,15.4109,15.43,15.4109,15.43,288788.0
2019-04-22 15:40:00,16.11,16.12,16.11,16.12,595192.0,15.43,15.4396,15.43,15.4396,595192.0
2019-04-22 15:45:00,16.12,16.13,16.11,16.13,468908.0,15.4396,15.4492,15.43,15.4492,468908.0
2019-04-22 15:50:00,16.13,16.15,16.12,16.14,880376.0,15.4492,15.4683,15.4396,15.4587,880376.0
2019-04-22 15:55:00,16.14,16.15,16.11,16.14,1063308.0,15.4587,15.4683,15.43,15.4587,1063308.0
2019-04-23 09:30:00,16.25,16.25,16.18,16.22,2347368.0,15.5641,15.5641,15.4971,15.5354,2347368.0
2019-04-23 09:35:00,16.22,16.3,16.22,16.3,2453268.0,15.5354,15.612,15.5354,15.612,2453268.0
2019-04-23 09:40:00,16.3,16.4,16.29,16.39,2293308.0,15.612,15.7078,15.6024,15.6982,2293308.0
2019-04-23 09:45:00,16.39,16.41,16.36,16.36,1224132.0,15.6982,15.7173,15.6695,15.6695,1224132.0
2019-04-23 09:50:00,16.37,16.42,16.36,16.4,1107640.0,15.679,15.7269,15.6695,15.7078,1107640.0
2019-04-23 09:55:00,16.4,16.45,16.4,16.42,1531120.0,15.7078,15.7557,15.7078,15.7269,1531120.0
2019-04-23 10:00:00,16.42,16.52,16.41,16.5,1978512.0,15.7269,15.8227,15.7173,15.8035,1978512.0
2019-04-23 10:05:00,16.5,16.52,16.44,16.46,838412.0,15.8035,15.8227,15.7461,15.7652,838412.0
2019-04-23 10:10:00,16.45,16.5,16.45,16.5,1324388.0,15.7557,15.8035,15.7557,15.8035,1324388.0
2019-04-23 10:15:00,16.5,16.5,16.46,16.46,801364.0,15.8035,15.8035,15.7652,15.7652,801364.0
2019-04-23 10:20:00,16.46,16.49,16.45,16.49,644072.0,15.7652,15.794,15.7557,15.794,644072.0
2019-04-23 10:25:00,16.49,16.51,16.49,16.51,757388.0,15.794,15.8131,15.794,15.8131,757388.0
2019-04-23 10:30:00,16.51,16.52,16.48,16.49,1021244.0,15.8131,15.8227,15.7844,15.794,1021244.0
2019-04-23 10:35:00,16.49,16.5,16.47,16.48,590680.0,15.794,15.8035,15.7748,15.7844,590680.0
2019-04-23 10:40:00,16.48,16.5,16.47,16.5,615304.0,15.7844,15.8035,15.7748,15.8035,615304.0
2019-04-23 10:45:00,16.5,16.5,16.43,16.45,974736.0,15.8035,15.8035,15.7365,15.7557,974736.0
2019-04-23 10:50:00,16.45,16.45,16.43,16.45,857664.0,15.7557,15.7557,15.7365,15.7557,857664.0
2019-04-23 10:55:00,16.45,16.48,16.45,16.47,580628.0,15.7557,15.7844,15.7557,15.7748,580628.0
2019-04-23 11:00:00,16.47,16.47,16.43,16.44,489128.0,15.7748,15.7748,15.7365,15.7461,489128.0
2019-04-23 11:05:00,16.44,16.46,16.43,16.45,382716.0,15.7461,15.7652,15.7365,15.7557,382716.0
2019-04-23 11:10:00,16.45,16.5,16.45,16.5,581608.0,15.7557,15.8035,15.7557,15.8035,581608.0
2019-04-23 11:15:00,16.5,16.51,16.49,16.51,515156.0,15.8035,15.8131,15.794,15.8131,515156.0
2019-04-23 11:20:00,16.51,16.6,16.51,16.59,1157660.0,15.8131,15.8993,15.8131,15.8897,1157660.0
2019-04-23 11:25:00,16.59,16.62,16.58,16.61,949332.0,15.8897,15.9185,15.8802,15.9089,949332.0
2019-04-23 11:30:00,16.61,16.64,16.6,16.62,871576.0,15.9089,15.9376,15.8993,15.9185,871576.0
2019-04-23 11:35:00,16.62,16.64,16.62,16.62,586512.0,15.9185,15.9376,15.9185,15.9185,586512.0
2019-04-23 11:40:00,16.62,16.63,16.6,16.61,626800.0,15.9185,15.9281,15.8993,15.9089,626800.0
2019-04-23 11:45:00,16.61,16.64,16.61,16.64,265328.0,15.9089,15.9376,15.9089,15.9376,265328.0
2019-04-23 11:50:00,16.64,16.66,16.63,16.66,1012484.0,15.9376,15.9568,15.9281,15.9568,1012484.0
2019-04-23 11:55:00,16.66,16.67,16.65,16.66,602076.0,15.9568,15.9664,15.9472,15.9568,602076.0
2019-04-23 12:00:00,16.66,16.72,16.65,16.71,1521612.0,15.9568,16.0143,15.9472,16.0047,1521612.0
2019-04-23 12:05:00,16.71,16.74,16.71,16.72,950956.0,16.0047,16.0334,16.0047,16.0143,950956.0
2019-04-23 12:10:00,16.72,16.73,16.7,16.71,564512.0,16.0143,16.0238,15.9951,16.0047,564512.0
2019-04-23 12:15:00,16.71,16.73,16.7,16.7,603548.0,16.0047,16.0238,15.9951,15.9951,603548.0
2019-04-23 12:20:00,16.7,16.71,16.68,16.68,475260.0,15.9951,16.0047,15.9759,15.9759,475260.0
2019-04-23 12:25:00,16.68,16.69,16.67,16.68,415256.0,15.9759,15.9855,15.9664,15.9759,415256.0
2019-04-23 12:30:00,16.68,16.68,16.65,16.66,411924.0,15.9759,15.9759,15.9472,15.9568,411924.0
2019-04-23 12:35:00,16.66,16.7,16.66,16.7,490052.0,15.9568,15.9951,15.9568,15.9951,490052.0
2019-04-23 12:40:00,16.7,16.71,16.69,16.7,522152.0,15.9951,16.0047,15.9855,15.9951,522152.0
2019-04-23 12:45:00,16.7,16.72,16.7,16.71,424032.0,15.9951,16.0143,15.9951,16.0047,424032.0
2019-04-23 12:50:00,16.72,16.72,16.7,16.71,370644.0,16.0143,16.0143,15.9951,16.0047,370644.0
2019-04-23 12:55:00,16.71,16.71,16.7,16.71,109836.0,16.0047,16.0047,15.9951,16.0047,109836.0
2019-04-23 13:00:00,16.71,16.72,16.7,16.7,263872.0,16.0047,16.0143,15.9951,15.9951,263872.0
2019-04-23 13:05:00,16.7,16.73,16.7,16.73,300100.0,15.9951,16.0238,15.9951,16.0238,300100.0
2019-04-23 13:10:00,16.73,16.74,16.72,16.73,431244.0,16.0238,16.0334,16.0143,16.0238,431244.0
2019-04-23 13:15:00,16.73,16.73,16.71,16.73,230688.0,16.0238,16.0238,16.0047,16.0238,230688.0
2019-04-23 13:20:00,16.72,16.73,16.7,16.7,186664.0,16.0143,16.0238,15.9951,15.9951,186664.0
2019-04-23 13:25:00,16.71,16.71,16.7,16.71,293396.0,16.0047,16.0047,15.9951,16.0047,293396.0
2019-04-23 13:30:00,16.71,16.72,16.7,16.7,322180.0,16.0047,16.0143,15.9951,15.9951,322180.0
2019-04-23 13:35:00,16.71,16.71,16.69,16.7,205764.0,16.0047,16.0047,15.9855,15.9951,205764.0
2019-04-23 13:40:00,16.7,16.71,16.7,16.71,175268.0,15.9951,16.0047,15.9951,16.0047,175268.0
2019-04-23 13:45:00,16.71,16.72,16.7,16.71,202256.0,16.0047,16.0143,15.9951,16.0047,202256.0
2019-04-23 13:50:00,16.71,16.72,16.7,16.7,137116.0,16.0047,16.0143,15.9951,15.9951,137116.0
2019-04-23 13:55:00,16.7,16.72,16.7,16.71,117820.0,15.9951,16.0143,15.9951,16.0047,117820.0
2019-04-23 14:00:00,16.71,16.71,16.7,16.71,366600.0,16.0047,16.0047,15.9951,16.0047,366600.0
2019-04-23 14:05:00,16.71,16.72,16.71,16.71,177252.0,16.0047,16.0143,16.0047,16.0047,177252.0
2019-04-23 14:10:00,16.72,16.73,16.71,16.73,155440.0,16.0143,16.0238,16.0047,16.0238,155440.0
2019-04-23 14:15:00,16.73,16.73,16.71,16.72,154784.0,16.0238,16.0238,16.0047,16.0143,154784.0
2019-04-23 14:20:00,16.73,16.73,16.71,16.72,112636.0,16.0238,16.0238,16.0047,16.0143,112636.0
2019-04-23 14:25:00,16.72,16.74,16.72,16.73,353428.0,16.0143,16.0334,16.0143,16.0238,353428.0
2019-04-23 14:30:00,16.73,16.75,16.72,16.75,678272.0,16.0238,16.043,16.0143,16.043,678272.0
2019-04-23 14:35:00,16.75,16.76,16.75,16.75,293792.0,16.043,16.0526,16.043,16.043,293792.0
2019-04-23 14:40:00,16.75,16.77,16.75,16.76,320772.0,16.043,16.0621,16.043,16.0526,320772.0
2019-04-23 14:45:00,16.76,16.77,16.75,16.75,348088.0,16.0526,16.0621,16.043,16.043,348088.0
2019-04-23 14:50:00,16.75,16.77,16.75,16.76,238964.0,16.043,16.0621,16.043,16.0526,238964.0
2019-04-23 14:55:00,16.77,16.78,16.76,16.77,315780.0,16.0621,16.0717,16.0526,16.0621,315780.0
2019-04-23 15:00:00,16.76,16.78,16.75,16.77,567596.0,16.0526,16.0717,16.043,16.0621,567596.0
2019-04-23 15:05:00,16.77,16.8,16.77,16.79,568804.0,16.0621,16.0909,16.0621,16.0813,568804.0
2019-04-23 15:10:00,16.79,16.8,16.78,16.79,279184.0,16.0813,16.0909,16.0717,16.0813,279184.0
2019-04-23 15:15:00,16.79,16.79,16.77,16.77,405632.0,16.0813,16.0813,16.0621,16.0621,405632.0
2019-04-23 15:20:00,16.77,16.77,16.75,16.76,221700.0,16.0621,16.0621,16.043,16.0526,221700.0
2019-04-23 15:25:00,16.76,16.77,16.75,16.75,327696.0,16.0526,16.0621,16.043,16.043,327696.0
2019-04-23 15:30:00,16.75,16.75,16.73,16.73,388368.0,16.043,16.043,16.0238,16.0238,388368.0
2019-04-23 15:35:00,16.73,16.73,16.7,16.71,342512.0,16.0238,16.0238,15.9951,16.0047,342512.0
2019-04-23 15:40:00,16.71,16.71,16.68,16.69,660036.0,16.0047,16.0047,15.9759,15.9855,660036.0
2019-04-23 15:45:00,16.69,16.69,16.66,16.68,474940.0,15.9855,15.9855,15.9568,15.9759,474940.0
2019-04-23 15:50:00,16.68,16.72,16.67,16.72,584612.0,15.9759,16.0143,15.9664,16.0143,584612.0
2019-04-23 15:55:00,16.72,16.75,16.72,16.74,1022372.0,16.0143,16.043,16.0143,16.0334,1022372.0
2019-04-24 09:30:00,16.78,16.83,16.74,16.77,2799088.0,16.0717,16.1196,16.0334,16.0621,2799088.0
2019-04-24 09:35:00,16.76,16.8,16.73,16.79,1834120.0,16.0526,16.0909,16.0238,16.0813,1834120.0
2019-04-24 09:40:00,16.79,16.79,16.7,16.71,1436460.0,16.0813,16.0813,15.9951,16.0047,1436460.0
2019-04-24 09:45:00,16.7,16.71,16.64,16.68,1822876.0,15.9951,16.0047,15.9376,15.9759,1822876.0
2019-04-24 09:50:00,16.68,16.69,16.63,16.69,957496.0,15.9759,15.9855,15.9281,15.9855,957496.0
2019-04-24 09:55:00,16.69,16.73,16.69,16.71,1049892.0,15.9855,16.0238,15.9855,16.0047,1049892.0
2019-04-24 10:00:00,16.71,16.71,16.66,16.71,720788.0,16.0047,16.0047,15.9568,16.0047,720788.0
2019-04-24 10:05:00,16.71,16.75,16.7,16.73,942872.0,16.0047,16.043,15.9951,16.0238,942872.0
2019-04-24 10:10:00,16.72,16.77,16.72,16.76,908752.0,16.0143,16.0621,16.0143,16.0526,908752.0
2019-04-24 10:15:00,16.75,16.79,16.75,16.78,977968.0,16.043,16.0813,16.043,16.0717,977968.0
2019-04-24 10:20:00,16.78,16.78,16.75,16.75,619456.0,16.0717,16.0717,16.043,16.043,619456.0
2019-04-24 10:25:00,16.75,16.78,16.75,16.77,669448.0,16.043,16.0717,16.043,16.0621,669448.0
2019-04-24 10:30:00,16.77,16.78,16.73,16.78,902524.0,16.0621,16.0717,16.0238,16.0717,902524.0
2019-04-24 10:35:00,16.78,16.82,16.78,16.78,806972.0,16.0717,16.11,16.0717,16.0717,806972.0
2019-04-24 10:40:00,16.78,16.78,16.72,16.72,555644.0,16.0717,16.0717,16.0143,16.0143,555644.0
2019-04-24 10:45:00,16.73,16.75,16.72,16.75,564488.0,16.0238,16.043,16.0143,16.043,564488.0
2019-04-24 10:50:00,16.75,16.77,16.74,16.76,403356.0,16.043,16.0621,16.0334,16.0526,403356.0
2019-04-24 10:55:00,16.76,16.82,16.75,16.82,619400.0,16.0526,16.11,16.043,16.11,619400.0
2019-04-24 11:00:00,16.83,16.84,16.81,16.83,963440.0,16.1196,16.1292,16.1005,16.1196,963440.0
2019-04-24 11:05:00,16.83,16.84,16.82,16.83,432480.0,16.1196,16.1292,16.11,16.1196,432480.0
2019-04-24 11:10:00,16.84,16.85,16.82,16.84,606428.0,16.1292,16.1388,16.11,16.1292,606428.0
2019-04-24 11:15:00,16.84,16.84,16.81,16.82,384796.0,16.1292,16.1292,16.1005,16.11,384796.0
2019-04-24 11:20:00,16.82,16.82,16.79,16.81,463260.0,16.11,16.11,16.0813,16.1005,463260.0
2019-04-24 11:25:00,16.81,16.81,16.79,16.79,265756.0,16.1005,16.1005,16.0813,16.0813,265756.0
2019-04-24 11:30:00,16.8,16.83,16.79,16.83,284004.0,16.0909,16.1196,16.0813,16.1196,284004.0
2019-04-24 11:35:00,16.83,16.84,16.81,16.82,316064.0,16.1196,16.1292,16.1005,16.11,316064.0
2019-04-24 11:40:00,16.81,16.82,16.79,16.79,189672.0,16.1005,16.11,16.0813,16.0813,189672.0
2019-04-24 11:45:00,16.79,16.79,16.74,16.74,817896.0,16.0813,16.0813,16.0334,16.0334,817896.0
2019-04-24 11:50:00,16.74,16.74,16.71,16.74,1140140.0,16.0334,16.0334,16.0047,16.0334,1140140.0
2019-04-24 11:55:00,16.74,16.74,16.71,16.72,484264.0,16.0334,16.0334,16.0047,16.0143,484264.0
2019-04-24 12:00:00,16.72,16.73,16.68,16.69,587372.0,16.0143,16.0238,15.9759,15.9855,587372.0
2019-04-24 12:05:00,16.69,16.69,16.67,16.69,583304.0,15.9855,15.9855,15.9664,15.9855,583304.0
2019-04-24 12:10:00,16.69,16.71,16.68,16.69,604772.0,15.9855,16.0047,15.9759,15.9855,604772.0
2019-04-24 12:15:00,16.7,16.71,16.68,16.71,502316.0,15.9951,16.0047,15.9759,16.0047,502316.0
2019-04-24 12:20:00,16.71,16.72,16.7,16.71,468052.0,16.0047,16.0143,15.9951,16.0047,468052.0
2019-04-24 12:25:00,16.7,16.72,16.69,16.71,319368.0,15.9951,16.0143,15.9855,16.0047,319368.0
2019-04-24 12:30:00,16.71,16.71,16.69,16.7,224648.0,16.0047,16.0047,15.9855,15.9951,224648.0
2019-04-24 12:35:00,16.7,16.72,16.69,16.71,280100.0,15.9951,16.0143,15.9855,16.0047,280100.0
2019-04-24 12:40:00,16.7,16.71,16.67,16.68,430192.0,15.9951,16.0047,15.9664,15.9759,430192.0
2019-04-24 12:45:00,16.68,16.69,16.67,16.69,197324.0,15.9759,15.9855,15.9664,15.9855,197324.0
2019-04-24 12:50:00,16.68,16.69,16.66,16.67,318084.0,15.9759,15.9855,15.9568,15.9664,318084.0
2019-04-24 12:55:00,16.67,16.67,16.61,16.62,1101396.0,15.9664,15.9664,15.9089,15.9185,1101396.0
2019-04-24 13:00:00,16.62,16.64,16.6,16.64,658592.0,15.9185,15.9376,15.8993,15.9376,658592.0
2019-04-24 13:05:00,16.64,16.64,16.61,16.63,276684.0,15.9376,15.9376,15.9089,15.9281,276684.0
2019-04-24 13:10:00,16.63,16.63,16.61,16.62,144384.0,15.9281,15.9281,15.9089,15.9185,144384.0
2019-04-24 13:15:00,16.61,16.66,16.61,16.66,317444.0,15.9089,15.9568,15.9089,15.9568,317444.0
2019-04-24 13:20:00,16.66,16.68,16.65,16.68,255516.0,15.9568,15.9759,15.9472,15.9759,255516.0
2019-04-24 13:25:00,16.68,16.68,16.66,16.67,323152.0,15.9759,15.9759,15.9568,15.9664,323152.0
2019-04-24 13:30:00,16.68,16.68,16.67,16.68,271932.0,15.9759,15.9759,15.9664,15.9759,271932.0
2019-04-24 13:35:00,16.68,16.7,16.68,16.7,244768.0,15.9759,15.9951,15.9759,15.9951,244768.0
2019-04-24 13:40:00,16.7,16.7,16.68,16.69,260556.0,15.9951,15.9951,15.9759,15.9855,260556.0
2019-04-24 13:45:00,16.69,16.7,16.69,16.69,102324.0,15.9855,15.9951,15.9855,15.9855,102324.0
2019-04-24 13:50:00,16.69,16.7,16.68,16.69,262624.0,15.9855,15.9951,15.9759,15.9855,262624.0
2019-04-24 13:55:00,16.68,16.69,16.66,16.67,244800.0,15.9759,15.9855,15.9568,15.9664,244800.0
2019-04-24 14:00:00,16.66,16.69,16.65,16.69,317752.0,15.9568,15.9855,15.9472,15.9855,317752.0
2019-04-24 14:05:00,16.69,16.7,16.68,16.69,174788.0,15.9855,15.9951,15.9759,15.9855,174788.0
2019-04-24 14:10:00,16.69,16.7,16.68,16.7,148484.0,15.9855,15.9951,15.9759,15.9951,148484.0
2019-04-24 14:15:00,16.7,16.7,16.67,16.68,407316.0,15.9951,15.9951,15.9664,15.9759,407316.0
2019-04-24 14:20:00,16.68,16.7,16.67,16.68,248520.0,15.9759,15.9951,15.9664,15.9759,248520.0
2019-04-24 14:25:00,16.69,16.69,16.65,16.66,133352.0,15.9855,15.9855,15.9472,15.9568,133352.0
2019-04-24 14:30:00,16.66,16.68,16.65,16.67,131528.0,15.9568,15.9759,15.9472,15.9664,131528.0
2019-04-24 14:35:00,16.67,16.67,16.65,16.67,182216.0,15.9664,15.9664,15.9472,15.9664,182216.0
2019-04-24 14:40:00,16.68,16.7,16.67,16.69,288876.0,15.9759,15.9951,15.9664,15.9855,288876.0
2019-04-24 14:45:00,16.69,16.72,16.69,16.72,244820.0,15.9855,16.0143,15.9855,16.0143,244820.0
2019-04-24 14:50:00,16.72,16.73,16.71,16.71,406452.0,16.0143,16.0238,16.0047,16.0047,406452.0
2019-04-24 14:55:00,16.71,16.72,16.71,16.72,148376.0,16.0047,16.0143,16.0047,16.0143,148376.0
2019-04-24 15:00:00,16.72,16.73,16.7,16.71,397336.0,16.0143,16.0238,15.9951,16.0047,397336.0
2019-04-24 15:05:00,16.71,16.72,16.7,16.72,268896.0,16.0047,16.0143,15.9951,16.0143,268896.0
2019-04-24 15:10:00,16.71,16.72,16.69,16.7,237188.0,16.0047,16.0143,15.9855,15.9951,237188.0
2019-04-24 15:15:00,16.7,16.7,16.68,16.69,202548.0,15.9951,15.9951,15.9759,15.9855,202548.0
2019-04-24 15:20:00,16.69,16.71,16.68,16.69,271284.0,15.9855,16.0047,15.9759,15.9855,271284.0
2019-04-24 15:25:00,16.69,16.69,16.67,16.68,168388.0,15.9855,15.9855,15.9664,15.9759,168388.0
2019-04-24 15:30:00,16.68,16.7,16.68,16.68,489244.0,15.9759,15.9951,15.9759,15.9759,489244.0
2019-04-24 15:35:00,16.68,16.68,16.66,16.67,455000.0,15.9759,15.9759,15.9568,15.9664,455000.0
2019-04-24 15:40:00,16.67,16.7,16.66,16.7,449260.0,15.9664,15.9951,15.9568,15.9951,449260.0
2019-04-24 15:45:00,16.7,16.71,16.68,16.68,315836.0,15.9951,16.0047,15.9759,15.9759,315836.0
2019-04-24 15:50:00,16.69,16.69,16.63,16.64,811936.0,15.9855,15.9855,15.9281,15.9376,811936.0
2019-04-24 15:55:00,16.64,16.64,16.57,16.58,1721380.0,15.9376,15.9376,15.8706,15.8802,1721380.0
2019-04-25 09:30:00,16.95,16.97,16.85,16.85,3775476.0,16.2346,16.2537,16.1388,16.1388,3775476.0
2019-04-25 09:35:00,16.85,16.86,16.75,16.82,3124208.0,16.1388,16.1483,16.043,16.11,3124208.0
2019-04-25 09:40:00,16.82,16.85,16.79,16.83,1894716.0,16.11,16.1388,16.0813,16.1196,1894716.0
2019-04-25 09:45:00,16.82,16.9,16.81,16.89,1651416.0,16.11,16.1867,16.1005,16.1771,1651416.0
2019-04-25 09:50:00,16.89,16.93,16.89,16.92,1756608.0,16.1771,16.2154,16.1771,16.2058,1756608.0
2019-04-25 09:55:00,16.92,16.93,16.88,16.89,1177036.0,16.2058,16.2154,16.1675,16.1771,1177036.0
2019-04-25 10:00:00,16.89,16.94,16.89,16.94,941516.0,16.1771,16.225,16.1771,16.225,941516.0
2019-04-25 10:05:00,16.94,16.94,16.81,16.82,2087172.0,16.225,16.225,16.1005,16.11,2087172.0
2019-04-25 10:10:00,16.81,16.82,16.6,16.61,2779156.0,16.1005,16.11,15.8993,15.9089,2779156.0
2019-04-25 10:15:00,16.61,16.66,16.58,16.64,1931760.0,15.9089,15.9568,15.8802,15.9376,1931760.0
2019-04-25 10:20:00,16.64,16.65,16.51,16.58,2102952.0,15.9376,15.9472,15.8131,15.8802,2102952.0
2019-04-25 10:25:00,16.58,16.67,16.58,16.66,1196484.0,15.8802,15.9664,15.8802,15.9568,1196484.0
2019-04-25 10:30:00,16.65,16.65,16.58,16.64,1126124.0,15.9472,15.9472,15.8802,15.9376,1126124.0
2019-04-25 10:35:00,16.64,16.72,16.63,16.71,917452.0,15.9376,16.0143,15.9281,16.0047,917452.0
2019-04-25 10:40:00,16.71,16.73,16.69,16.72,1067872.0,16.0047,16.0238,15.9855,16.0143,1067872.0
2019-04-25 10:45:00,16.72,16.76,16.71,16.75,950700.0,16.0143,16.0526,16.0047,16.043,950700.0
2019-04-25 10:50:00,16.75,16.76,16.72,16.73,523524.0,16.043,16.0526,16.0143,16.0238,523524.0
2019-04-25 10:55:00,16.72,16.79,16.7,16.77,978416.0,16.0143,16.0813,15.9951,16.0621,978416.0
2019-04-25 11:00:00,16.78,16.8,16.77,16.79,805356.0,16.0717,16.0909,16.0621,16.0813,805356.0
2019-04-25 11:05:00,16.79,16.79,16.73,16.73,674044.0,16.0813,16.0813,16.0238,16.0238,674044.0
2019-04-25 11:10:00,16.73,16.76,16.72,16.75,546812.0,16.0238,16.0526,16.0143,16.043,546812.0
2019-04-25 11:15:00,16.75,16.76,16.67,16.71,802760.0,16.043,16.0526,15.9664,16.0047,802760.0
2019-04-25 11:20:00,16.71,16.79,16.71,16.79,459288.0,16.0047,16.0813,16.0047,16.0813,459288.0
2019-04-25 11:25:00,16.79,16.86,16.79,16.84,1527288.0,16.0813,16.1483,16.0813,16.1292,1527288.0
2019-04-25 11:30:00,16.84,16.86,16.82,16.82,596328.0,16.1292,16.1483,16.11,16.11,596328.0
2019-04-25 11:35:00,16.83,16.9,16.82,16.88,1063840.0,16.1196,16.1867,16.11,16.1675,1063840.0
2019-04-25 11:40:00,16.88,16.91,16.87,16.9,639220.0,16.1675,16.1962,16.1579,16.1867,639220.0
2019-04-25 11:45:00,16.9,16.91,16.88,16.89,428672.0,16.1867,16.1962,16.1675,16.1771,428672.0
2019-04-25 11:50:00,16.89,16.91,16.88,16.9,366728.0,16.1771,16.1962,16.1675,16.1867,366728.0
2019-04-25 11:55:00,16.9,16.91,16.87,16.87,455364.0,16.1867,16.1962,16.1579,16.1579,455364.0
2019-04-25 12:00:00,16.87,16.9,16.86,16.87,378904.0,16.1579,16.1867,16.1483,16.1579,378904.0
2019-04-25 12:05:00,16.87,16.87,16.85,16.86,448176.0,16.1579,16.1579,16.1388,16.1483,448176.0
2019-04-25 12:10:00,16.86,16.86,16.81,16.82,371764.0,16.1483,16.1483,16.1005,16.11,371764.0
2019-04-25 12:15:00,16.82,16.85,16.81,16.85,479308.0,16.11,16.1388,16.1005,16.1388,479308.0
2019-04-25 12:20:00,16.84,16.85,16.83,16.84,416264.0,16.1292,16.1388,16.1196,16.1292,416264.0
2019-04-25 12:25:00,16.84,16.85,16.78,16.78,513936.0,16.1292,16.1388,16.0717,16.0717,513936.0
2019-04-25 12:30:00,16.79,16.82,16.78,16.81,448368.0,16.0813,16.11,16.0717,16.1005,448368.0
2019-04-25 12:35:00,16.82,16.83,16.8,16.82,343188.0,16.11,16.1196,16.0909,16.11,343188.0
2019-04-25 12:40:00,16.81,16.82,16.8,16.8,368172.0,16.1005,16.11,16.0909,16.0909,368172.0
2019-04-25 12:45:00,16.8,16.84,16.79,16.82,290912.0,16.0909,16.1292,16.0813,16.11,290912.0
2019-04-25 12:50:00,16.82,16.83,16.81,16.81,191120.0,16.11,16.1196,16.1005,16.1005,191120.0
2019-04-25 12:55:00,16.82,16.82,16.79,16.81,254732.0,16.11,16.11,16.0813,16.1005,254732.0
2019-04-25 13:00:00,16.82,16.82,16.8,16.8,272320.0,16.11,16.11,16.0909,16.0909,272320.0
2019-04-25 13:05:00,16.8,16.82,16.8,16.82,201404.0,16.0909,16.11,16.0909,16.11,201404.0
2019-04-25 13:10:00,16.81,16.81,16.79,16.79,145272.0,16.1005,16.1005,16.0813,16.0813,145272.0
2019-04-25 13:15:00,16.79,16.8,16.77,16.8,522200.0,16.0813,16.0909,16.0621,16.0909,522200.0
2019-04-25 13:20:00,16.8,16.82,16.8,16.8,248404.0,16.0909,16.11,16.0909,16.0909,248404.0
2019-04-25 13:25:00,16.8,16.82,16.79,16.82,488308.0,16.0909,16.11,16.0813,16.11,488308.0
2019-04-25 13:30:00,16.81,16.82,16.81,16.81,193424.0,16.1005,16.11,16.1005,16.1005,193424.0
2019-04-25 13:35:00,16.81,16.84,16.81,16.84,307476.0,16.1005,16.1292,16.1005,16.1292,307476.0
2019-04-25 13:40:00,16.84,16.84,16.83,16.83,246536.0,16.1292,16.1292,16.1196,16.1196,246536.0
2019-04-25 13:45:00,16.83,16.84,16.82,16.82,205692.0,16.1196,16.1292,16.11,16.11,205692.0
2019-04-25 13:50:00,16.82,16.82,16.8,16.8,231244.0,16.11,16.11,16.0909,16.0909,231244.0
2019-04-25 13:55:00,16.8,16.85,16.8,16.84,376208.0,16.0909,16.1388,16.0909,16.1292,376208.0
2019-04-25 14:00:00,16.84,16.88,16.84,16.88,494364.0,16.1292,16.1675,16.1292,16.1675,494364.0
2019-04-25 14:05:00,16.88,16.89,16.87,16.88,241972.0,16.1675,16.1771,16.1579,16.1675,241972.0
2019-04-25 14:10:00,16.89,16.91,16.88,16.9,199100.0,16.1771,16.1962,16.1675,16.1867,199100.0
2019-04-25 14:15:00,16.9,16.91,16.89,16.9,174892.0,16.1867,16.1962,16.1771,16.1867,174892.0
2019-04-25 14:20:00,16.89,16.9,16.86,16.86,216360.0,16.1771,16.1867,16.1483,16.1483,216360.0
2019-04-25 14:25:00,16.86,16.87,16.85,16.87,290352.0,16.1483,16.1579,16.1388,16.1579,290352.0
2019-04-25 14:30:00,16.87,16.88,16.86,16.87,184016.0,16.1579,16.1675,16.1483,16.1579,184016.0
2019-04-25 14:35:00,16.86,16.87,16.85,16.87,145700.0,16.1483,16.1579,16.1388,16.1579,145700.0
2019-04-25 14:40:00,16.86,16.89,16.86,16.86,164256.0,16.1483,16.1771,16.1483,16.1483,164256.0
2019-04-25 14:45:00,16.86,16.88,16.86,16.86,220568.0,16.1483,16.1675,16.1483,16.1483,220568.0
2019-04-25 14:50:00,16.86,16.88,16.86,16.88,367224.0,16.1483,16.1675,16.1483,16.1675,367224.0
2019-04-25 14:55:00,16.88,16.89,16.87,16.89,135828.0,16.1675,16.1771,16.1579,16.1771,135828.0
2019-04-25 15:00:00,16.89,16.89,16.85,16.85,322476.0,16.1771,16.1771,16.1388,16.1388,322476.0
2019-04-25 15:05:00,16.85,16.85,16.83,16.84,445724.0,16.1388,16.1388,16.1196,16.1292,445724.0
2019-04-25 15:10:00,16.83,16.84,16.81,16.81,335040.0,16.1196,16.1292,16.1005,16.1005,335040.0
2019-04-25 15:15:00,16.81,16.84,16.81,16.83,287832.0,16.1005,16.1292,16.1005,16.1196,287832.0
2019-04-25 15:20:00,16.83,16.84,16.82,16.83,160784.0,16.1196,16.1292,16.11,16.1196,160784.0
2019-04-25 15:25:00,16.83,16.85,16.83,16.84,273716.0,16.1196,16.1388,16.1196,16.1292,273716.0
2019-04-25 15:30:00,16.84,16.85,16.83,16.83,342688.0,16.1292,16.1388,16.1196,16.1196,342688.0
2019-04-25 15:35:00,16.83,16.84,16.81,16.84,307472.0,16.1196,16.1292,16.1005,16.1292,307472.0
2019-04-25 15:40:00,16.83,16.86,16.83,16.86,570932.0,16.1196,16.1483,16.1196,16.1483,570932.0
2019-04-25 15:45:00,16.86,16.87,16.83,16.84,772064.0,16.1483,16.1579,16.1196,16.1292,772064.0
2019-04-25 15:50:00,16.84,16.85,16.81,16.82,434620.0,16.1292,16.1388,16.1005,16.11,434620.0
2019-04-25 15:55:00,16.82,16.84,16.75,16.76,1308724.0,16.11,16.1292,16.043,16.0526,1308724.0
2019-04-26 09:30:00,16.7,16.71,16.55,16.59,2837200.0,15.9951,16.0047,15.8514,15.8897,2837200.0
2019-04-26 09:35:00,16.59,16.62,16.43,16.46,3118152.0,15.8897,15.9185,15.7365,15.7652,3118152.0
2019-04-26 09:40:00,16.47,16.49,16.39,16.46,1997344.0,15.7748,15.794,15.6982,15.7652,1997344.0
2019-04-26 09:45:00,16.46,16.48,16.38,16.48,1408996.0,15.7652,15.7844,15.6886,15.7844,1408996.0
2019-04-26 09:50:00,16.48,16.5,16.39,16.39,1995324.0,15.7844,15.8035,15.6982,15.6982,1995324.0
2019-04-26 09:55:00,16.38,16.39,16.32,16.37,2059040.0,15.6886,15.6982,15.6311,15.679,2059040.0
2019-04-26 10:00:00,16.37,16.41,16.28,16.4,1848604.0,15.679,15.7173,15.5928,15.7078,1848604.0
2019-04-26 10:05:00,16.4,16.45,16.39,16.43,1288864.0,15.7078,15.7557,15.6982,15.7365,1288864.0
2019-04-26 10:10:00,16.43,16.47,16.42,16.45,711200.0,15.7365,15.7748,15.7269,15.7557,711200.0
2019-04-26 10:15:00,16.44,16.51,16.44,16.47,1007140.0,15.7461,15.8131,15.7461,15.7748,1007140.0
2019-04-26 10:20:00,16.47,16.54,16.47,16.52,1117564.0,15.7748,15.8419,15.7748,15.8227,1117564.0
2019-04-26 10:25:00,16.52,16.54,16.49,16.52,590504.0,15.8227,15.8419,15.794,15.8227,590504.0
2019-04-26 10:30:00,16.52,16.55,16.51,16.55,909776.0,15.8227,15.8514,15.8131,15.8514,909776.0
2019-04-26 10:35:00,16.55,16.55,16.51,16.53,458796.0,15.8514,15.8514,15.8131,15.8323,458796.0
2019-04-26 10:40:00,16.53,16.53,16.47,16.52,1490192.0,15.8323,15.8323,15.7748,15.8227,1490192.0
2019-04-26 10:45:00,16.52,16.53,16.5,16.52,257936.0,15.8227,15.8323,15.8035,15.8227,257936.0
2019-04-26 10:50:00,16.52,16.58,16.5,16.56,984596.0,15.8227,15.8802,15.8035,15.861,984596.0
2019-04-26 10:55:00,16.56,16.57,16.53,16.55,538044.0,15.861,15.8706,15.8323,15.8514,538044.0
2019-04-26 11:00:00,16.55,16.57,16.51,16.52,699680.0,15.8514,15.8706,15.8131,15.8227,699680.0
2019-04-26 11:05:00,16.51,16.59,16.51,16.59,636916.0,15.8131,15.8897,15.8131,15.8897,636916.0
2019-04-26 11:10:00,16.59,16.63,16.59,16.62,1034020.0,15.8897,15.9281,15.8897,15.9185,1034020.0
2019-04-26 11:15:00,16.62,16.64,16.6,16.61,568252.0,15.9185,15.9376,15.8993,15.9089,568252.0
2019-04-26 11:20:00,16.61,16.63,16.6,16.61,436052.0,15.9089,15.9281,15.8993,15.9089,436052.0
2019-04-26 11:25:00,16.6,16.65,16.6,16.64,554868.0,15.8993,15.9472,15.8993,15.9376,554868.0
2019-04-26 11:30:00,16.64,16.66,16.63,16.65,755376.0,15.9376,15.9568,15.9281,15.9472,755376.0
2019-04-26 11:35:00,16.65,16.65,16.63,16.63,315500.0,15.9472,15.9472,15.9281,15.9281,315500.0
2019-04-26 11:40:00,16.63,16.67,16.62,16.66,463796.0,15.9281,15.9664,15.9185,15.9568,463796.0
2019-04-26 11:45:00,16.66,16.67,16.65,16.66,504788.0,15.9568,15.9664,15.9472,15.9568,504788.0
2019-04-26 11:50:00,16.66,16.66,16.64,16.64,265880.0,15.9568,15.9568,15.9376,15.9376,265880.0
2019-04-26 11:55:00,16.64,16.65,16.59,16.6,982748.0,15.9376,15.9472,15.8897,15.8993,982748.0
2019-04-26 12:00:00,16.61,16.61,16.59,16.61,299560.0,15.9089,15.9089,15.8897,15.9089,299560.0
2019-04-26 12:05:00,16.61,16.64,16.61,16.63,384192.0,15.9089,15.9376,15.9089,15.9281,384192.0
2019-04-26 12:10:00,16.64,16.65,16.63,16.65,340032.0,15.9376,15.9472,15.9281,15.9472,340032.0
2019-04-26 12:15:00,16.64,16.65,16.61,16.63,520100.0,15.9376,15.9472,15.9089,15.9281,520100.0
2019-04-26 12:20:00,16.62,16.64,16.6,16.63,403724.0,15.9185,15.9376,15.8993,15.9281,403724.0
2019-04-26 12:25:00,16.63,16.65,16.62,16.63,304536.0,15.9281,15.9472,15.9185,15.9281,304536.0
2019-04-26 12:30:00,16.63,16.67,16.63,16.67,522584.0,15.9281,15.9664,15.9281,15.9664,522584.0
2019-04-26 12:35:00,16.67,16.67,16.63,16.63,276904.0,15.9664,15.9664,15.9281,15.9281,276904.0
2019-04-26 12:40:00,16.63,16.65,16.63,16.65,189532.0,15.9281,15.9472,15.9281,15.9472,189532.0
2019-04-26 12:45:00,16.64,16.65,16.62,16.65,167748.0,15.9376,15.9472,15.9185,15.9472,167748.0
2019-04-26 12:50:00,16.65,16.65,16.63,16.64,102176.0,15.9472,15.9472,15.9281,15.9376,102176.0
2019-04-26 12:55:00,16.64,16.64,16.61,16.62,302756.0,15.9376,15.9376,15.9089,15.9185,302756.0
2019-04-26 13:00:00,16.62,16.62,16.57,16.58,745652.0,15.9185,15.9185,15.8706,15.8802,745652.0
2019-04-26 13:05:00,16.58,16.58,16.54,16.56,480372.0,15.8802,15.8802,15.8419,15.861,480372.0
2019-04-26 13:10:00,16.56,16.58,16.54,16.58,436768.0,15.861,15.8802,15.8419,15.8802,436768.0
2019-04-26 13:15:00,16.57,16.59,16.56,16.59,347536.0,15.8706,15.8897,15.861,15.8897,347536.0
2019-04-26 13:20:00,16.58,16.59,16.57,16.59,143188.0,15.8802,15.8897,15.8706,15.8897,143188.0
2019-04-26 13:25:00,16.59,16.61,16.58,16.61,168592.0,15.8897,15.9089,15.8802,15.9089,168592.0
2019-04-26 13:30:00,16.61,16.61,16.6,16.6,164340.0,15.9089,15.9089,15.8993,15.8993,164340.0
2019-04-26 13:35:00,16.6,16.62,16.59,16.6,278156.0,15.8993,15.9185,15.8897,15.8993,278156.0
2019-04-26 13:40:00,16.6,16.6,16.57,16.6,210324.0,15.8993,15.8993,15.8706,15.8993,210324.0
2019-04-26 13:45:00,16.6,16.62,16.6,16.62,317676.0,15.8993,15.9185,15.8993,15.9185,317676.0
2019-04-26 13:50:00,16.62,16.62,16.6,16.61,116776.0,15.9185,15.9185,15.8993,15.9089,116776.0
2019-04-26 13:55:00,16.61,16.62,16.6,16.61,299308.0,15.9089,15.9185,15.8993,15.9089,299308.0
2019-04-26 14:00:00,16.61,16.61,16.56,16.59,619368.0,15.9089,15.9089,15.861,15.8897,619368.0
2019-04-26 14:05:00,16.59,16.63,16.59,16.62,383044.0,15.8897,15.9281,15.8897,15.9185,383044.0
2019-04-26 14:10:00,16.62,16.62,16.61,16.61,156772.0,15.9185,15.9185,15.9089,15.9089,156772.0
2019-04-26 14:15:00,16.61,16.65,16.61,16.65,444616.0,15.9089,15.9472,15.9089,15.9472,444616.0
2019-04-26 14:20:00,16.65,16.7,16.64,16.68,819288.0,15.9472,15.9951,15.9376,15.9759,819288.0
2019-04-26 14:25:00,16.68,16.69,16.67,16.68,303820.0,15.9759,15.9855,15.9664,15.9759,303820.0
2019-04-26 14:30:00,16.68,16.68,16.66,16.67,338180.0,15.9759,15.9759,15.9568,15.9664,338180.0
2019-04-26 14:35:00,16.67,16.68,16.67,16.68,184524.0,15.9664,15.9759,15.9664,15.9759,184524.0
2019-04-26 14:40:00,16.68,16.7,16.67,16.7,364404.0,15.9759,15.9951,15.9664,15.9951,364404.0
2019-04-26 14:45:00,16.7,16.7,16.66,16.66,543888.0,15.9951,15.9951,15.9568,15.9568,543888.0
2019-04-26 14:50:00,16.66,16.68,16.66,16.68,249344.0,15.9568,15.9759,15.9568,15.9759,249344.0
2019-04-26 14:55:00,16.68,16.7,16.67,16.69,274928.0,15.9759,15.9951,15.9664,15.9855,274928.0
2019-04-26 15:00:00,16.7,16.75,16.69,16.74,969736.0,15.9951,16.043,15.9855,16.0334,969736.0
2019-04-26 15:05:00,16.74,16.77,16.74,16.74,954960.0,16.0334,16.0621,16.0334,16.0334,954960.0
2019-04-26 15:10:00,16.74,16.75,16.73,16.74,316652.0,16.0334,16.043,16.0238,16.0334,316652.0
2019-04-26 15:15:00,16.74,16.74,16.72,16.73,319692.0,16.0334,16.0334,16.0143,16.0238,319692.0
2019-04-26 15:20:00,16.73,16.74,16.71,16.74,238984.0,16.0238,16.0334,16.0047,16.0334,238984.0
2019-04-26 15:25:00,16.74,16.75,16.72,16.73,398064.0,16.0334,16.043,16.0143,16.0238,398064.0
2019-04-26 15:30:00,16.73,16.75,16.71,16.74,318644.0,16.0238,16.043,16.0047,16.0334,318644.0
2019-04-26 15:35:00,16.74,16.78,16.74,16.78,525268.0,16.0334,16.0717,16.0334,16.0717,525268.0
2019-04-26 15:40:00,16.78,16.79,16.76,16.77,773524.0,16.0717,16.0813,16.0526,16.0621,773524.0
2019-04-26 15:45:00,16.77,16.78,16.74,16.75,598004.0,16.0621,16.0717,16.0334,16.043,598004.0
2019-04-26 15:50:00,16.75,16.75,16.72,16.74,510512.0,16.043,16.043,16.0143,16.0334,510512.0
2019-04-26 15:55:00,16.74,16.83,16.74,16.82,1585812.0,16.0334,16.1196,16.0334,16.11,1585812.0
2019-04-29 09:30:00,16.81,16.89,16.8,16.88,2234500.0,16.1005,16.1771,16.0909,16.1675,2234500.0
2019-04-29 09:35:00,16.87,16.89,16.83,16.85,1386740.0,16.1579,16.1771,16.1196,16.1388,1386740.0
2019-04-29 09:40:00,16.85,16.87,16.8,16.85,1596740.0,16.1388,16.1579,16.0909,16.1388,1596740.0
2019-04-29 09:45:00,16.85,16.87,16.82,16.83,948072.0,16.1388,16.1579,16.11,16.1196,948072.0
2019-04-29 09:50:00,16.82,16.83,16.75,16.78,1225212.0,16.11,16.1196,16.043,16.0717,1225212.0
2019-04-29 09:55:00,16.79,16.86,16.79,16.82,1127684.0,16.0813,16.1483,16.0813,16.11,1127684.0
2019-04-29 10:00:00,16.82,16.83,16.75,16.78,1237736.0,16.11,16.1196,16.043,16.0717,1237736.0
2019-04-29 10:05:00,16.78,16.8,16.74,16.78,779404.0,16.0717,16.0909,16.0334,16.0717,779404.0
2019-04-29 10:10:00,16.78,16.84,16.78,16.83,898548.0,16.0717,16.1292,16.0717,16.1196,898548.0
2019-04-29 10:15:00,16.84,16.86,16.82,16.84,644804.0,16.1292,16.1483,16.11,16.1292,644804.0
2019-04-29 10:20:00,16.85,16.87,16.85,16.86,562828.0,16.1388,16.1579,16.1388,16.1483,562828.0
2019-04-29 10:25:00,16.86,16.88,16.86,16.86,596008.0,16.1483,16.1675,16.1483,16.1483,596008.0
2019-04-29 10:30:00,16.86,16.88,16.83,16.87,532232.0,16.1483,16.1675,16.1196,16.1579,532232.0
2019-04-29 10:35:00,16.88,16.91,16.87,16.9,786752.0,16.1675,16.1962,16.1579,16.1867,786752.0
2019-04-29 10:40:00,16.9,16.91,16.87,16.9,662964.0,16.1867,16.1962,16.1579,16.1867,662964.0
2019-04-29 10:45:00,16.9,16.93,16.9,16.93,1101260.0,16.1867,16.2154,16.1867,16.2154,1101260.0
2019-04-29 10:50:00,16.93,16.94,16.9,16.9,970860.0,16.2154,16.225,16.1867,16.1867,970860.0
2019-04-29 10:55:00,16.91,16.92,16.9,16.91,309204.0,16.1962,16.2058,16.1867,16.1962,309204.0
2019-04-29 11:00:00,16.9,16.92,16.88,16.92,528212.0,16.1867,16.2058,16.1675,16.2058,528212.0
2019-04-29 11:05:00,16.92,16.93,16.9,16.91,425568.0,16.2058,16.2154,16.1867,16.1962,425568.0
2019-04-29 11:10:00,16.91,16.91,16.86,16.86,571076.0,16.1962,16.1962,16.1483,16.1483,571076.0
2019-04-29 11:15:00,16.86,16.88,16.85,16.86,518292.0,16.1483,16.1675,16.1388,16.1483,518292.0
2019-04-29 11:20:00,16.86,16.89,16.85,16.87,489560.0,16.1483,16.1771,16.1388,16.1579,489560.0
2019-04-29 11:25:00,16.88,16.88,16.86,16.88,216140.0,16.1675,16.1675,16.1483,16.1675,216140.0
2019-04-29 11:30:00,16.88,16.9,16.87,16.9,348536.0,16.1675,16.1867,16.1579,16.1867,348536.0
2019-04-29 11:35:00,16.89,16.89,16.86,16.86,172872.0,16.1771,16.1771,16.1483,16.1483,172872.0
2019-04-29 11:40:00,16.86,16.86,16.84,16.85,239224.0,16.1483,16.1483,16.1292,16.1388,239224.0
2019-04-29 11:45:00,16.86,16.87,16.84,16.84,292136.0,16.1483,16.1579,16.1292,16.1292,292136.0
2019-04-29 11:50:00,16.84,16.86,16.84,16.86,161828.0,16.1292,16.1483,16.1292,16.1483,161828.0
2019-04-29 11:55:00,16.86,16.86,16.84,16.85,207340.0,16.1483,16.1483,16.1292,16.1388,207340.0
2019-04-29 12:00:00,16.84,16.87,16.83,16.86,526328.0,16.1292,16.1579,16.1196,16.1483,526328.0
2019-04-29 12:05:00,16.86,16.88,16.85,16.87,404476.0,16.1483,16.1675,16.1388,16.1579,404476.0
2019-04-29 12:10:00,16.87,16.89,16.86,16.87,323640.0,16.1579,16.1771,16.1483,16.1579,323640.0
2019-04-29 12:15:00,16.87,16.89,16.87,16.88,355004.0,16.1579,16.1771,16.1579,16.1675,355004.0
2019-04-29 12:20:00,16.88,16.9,16.87,16.9,439792.0,16.1675,16.1867,16.1579,16.1867,439792.0
2019-04-29 12:25:00,16.9,16.9,16.88,16.89,197648.0,16.1867,16.1867,16.1675,16.1771,197648.0
2019-04-29 12:30:00,16.89,16.91,16.89,16.9,337880.0,16.1771,16.1962,16.1771,16.1867,337880.0
2019-04-29 12:35:00,16.9,16.91,16.89,16.91,241816.0,16.1867,16.1962,16.1771,16.1962,241816.0
2019-04-29 12:40:00,16.91,16.92,16.9,16.9,263440.0,16.1962,16.2058,16.1867,16.1867,263440.0
2019-04-29 12:45:00,16.9,16.92,16.9,16.91,387856.0,16.1867,16.2058,16.1867,16.1962,387856.0
2019-04-29 12:50:00,16.91,16.95,16.91,16.94,1044224.0,16.1962,16.2346,16.1962,16.225,1044224.0
2019-04-29 12:55:00,16.94,16.95,16.92,16.93,406924.0,16.225,16.2346,16.2058,16.2154,406924.0
2019-04-29 13:00:00,16.93,16.93,16.92,16.92,110620.0,16.2154,16.2154,16.2058,16.2058,110620.0
2019-04-29 13:05:00,16.92,16.92,16.9,16.91,321128.0,16.2058,16.2058,16.1867,16.1962,321128.0
2019-04-29 13:10:00,16.91,16.92,16.9,16.91,214520.0,16.1962,16.2058,16.1867,16.1962,214520.0
2019-04-29 13:15:00,16.91,16.93,16.91,16.92,185464.0,16.1962,16.2154,16.1962,16.2058,185464.0
2019-04-29 13:20:00,16.92,16.93,16.91,16.91,131664.0,16.2058,16.2154,16.1962,16.1962,131664.0
2019-04-29 13:25:00,16.91,16.93,16.91,16.93,119628.0,16.1962,16.2154,16.1962,16.2154,119628.0
2019-04-29 13:30:00,16.93,16.93,16.91,16.93,130016.0,16.2154,16.2154,16.1962,16.2154,130016.0
2019-04-29 13:35:00,16.93,16.93,16.89,16.9,254684.0,16.2154,16.2154,16.1771,16.1867,254684.0
2019-04-29 13:40:00,16.9,16.9,16.88,16.88,364364.0,16.1867,16.1867,16.1675,16.1675,364364.0
2019-04-29 13:45:00,16.88,16.9,16.88,16.9,137844.0,16.1675,16.1867,16.1675,16.1867,137844.0
2019-04-29 13:50:00,16.9,16.91,16.89,16.91,176500.0,16.1867,16.1962,16.1771,16.1962,176500.0
2019-04-29 13:55:00,16.91,16.92,16.9,16.92,233464.0,16.1962,16.2058,16.1867,16.2058,233464.0
2019-04-29 14:00:00,16.92,16.94,16.91,16.93,545964.0,16.2058,16.225,16.1962,16.2154,545964.0
2019-04-29 14:05:00,16.93,16.96,16.92,16.95,456092.0,16.2154,16.2441,16.2058,16.2346,456092.0
2019-04-29 14:10:00,16.95,16.95,16.94,16.94,196872.0,16.2346,16.2346,16.225,16.225,196872.0
2019-04-29 14:15:00,16.94,16.97,16.94,16.97,659548.0,16.225,16.2537,16.225,16.2537,659548.0
2019-04-29 14:20:00,16.97,16.97,16.95,16.96,245088.0,16.2537,16.2537,16.2346,16.2441,245088.0
2019-04-29 14:25:00,16.96,16.97,16.95,16.96,165432.0,16.2441,16.2537,16.2346,16.2441,165432.0
2019-04-29 14:30:00,16.96,16.97,16.95,16.96,228132.0,16.2441,16.2537,16.2346,16.2441,228132.0
2019-04-29 14:35:00,16.96,16.97,16.95,16.96,209736.0,16.2441,16.2537,16.2346,16.2441,209736.0
2019-04-29 14:40:00,16.96,16.99,16.95,16.99,379608.0,16.2441,16.2729,16.2346,16.2729,379608.0
2019-04-29 14:45:00,16.99,16.99,16.96,16.96,531556.0,16.2729,16.2729,16.2441,16.2441,531556.0
2019-04-29 14:50:00,16.96,16.97,16.95,16.97,257056.0,16.2441,16.2537,16.2346,16.2537,257056.0
2019-04-29 14:55:00,16.97,16.98,16.96,16.97,124312.0,16.2537,16.2633,16.2441,16.2537,124312.0
2019-04-29 15:00:00,16.97,16.98,16.96,16.97,185984.0,16.2537,16.2633,16.2441,16.2537,185984.0
2019-04-29 15:05:00,16.97,16.98,16.96,16.96,221372.0,16.2537,16.2633,16.2441,16.2441,221372.0
2019-04-29 15:10:00,16.96,16.97,16.93,16.94,242836.0,16.2441,16.2537,16.2154,16.225,242836.0
2019-04-29 15:15:00,16.94,16.95,16.92,16.94,379688.0,16.225,16.2346,16.2058,16.225,379688.0
2019-04-29 15:20:00,16.93,16.95,16.93,16.93,101392.0,16.2154,16.2346,16.2154,16.2154,101392.0
2019-04-29 15:25:00,16.93,16.93,16.91,16.92,285000.0,16.2154,16.2154,16.1962,16.2058,285000.0
2019-04-29 15:30:00,16.92,16.94,16.92,16.93,422392.0,16.2058,16.225,16.2058,16.2154,422392.0
2019-04-29 15:35:00,16.94,16.96,16.93,16.95,266228.0,16.225,16.2441,16.2154,16.2346,266228.0
2019-04-29 15:40:00,16.95,16.96,16.93,16.93,392076.0,16.2346,16.2441,16.2154,16.2154,392076.0
2019-04-29 15:45:00,16.94,16.94,16.9,16.91,785796.0,16.225,16.225,16.1867,16.1962,785796.0
2019-04-29 15:50:00,16.91,16.91,16.87,16.87,818956.0,16.1962,16.1962,16.1579,16.1579,818956.0
2019-04-29 15:55:00,16.87,16.92,16.87,16.91,867996.0,16.1579,16.2058,16.1579,16.1962,867996.0
2019-04-30 09:30:00,16.5,16.59,16.41,16.58,3875016.0,15.8035,15.8897,15.7173,15.8802,3875016.0
2019-04-30 09:35:00,16.57,16.6,16.48,16.49,1685984.0,15.8706,15.8993,15.7844,15.794,1685984.0
2019-04-30 09:40:00,16.5,16.57,16.48,16.57,1030916.0,15.8035,15.8706,15.7844,15.8706,1030916.0
2019-04-30 09:45:00,16.57,16.57,16.49,16.54,1662764.0,15.8706,15.8706,15.794,15.8419,1662764.0
2019-04-30 09:50:00,16.54,16.55,16.51,16.52,671772.0,15.8419,15.8514,15.8131,15.8227,671772.0
2019-04-30 09:55:00,16.52,16.54,16.51,16.52,837308.0,15.8227,15.8419,15.8131,15.8227,837308.0
2019-04-30 10:00:00,16.52,16.54,16.47,16.53,1789728.0,15.8227,15.8419,15.7748,15.8323,1789728.0
2019-04-30 10:05:00,16.53,16.6,16.53,16.55,1635796.0,15.8323,15.8993,15.8323,15.8514,1635796.0
2019-04-30 10:10:00,16.55,16.56,16.52,16.53,447196.0,15.8514,15.861,15.8227,15.8323,447196.0
2019-04-30 10:15:00,16.53,16.55,16.5,16.51,467528.0,15.8323,15.8514,15.8035,15.8131,467528.0
2019-04-30 10:20:00,16.51,16.53,16.45,16.47,709000.0,15.8131,15.8323,15.7557,15.7748,709000.0
2019-04-30 10:25:00,16.46,16.46,16.4,16.42,1242740.0,15.7652,15.7652,15.7078,15.7269,1242740.0
2019-04-30 10:30:00,16.42,16.47,16.42,16.43,919860.0,15.7269,15.7748,15.7269,15.7365,919860.0
2019-04-30 10:35:00,16.43,16.45,16.38,16.39,831048.0,15.7365,15.7557,15.6886,15.6982,831048.0
2019-04-30 10:40:00,16.39,16.43,16.38,16.4,804632.0,15.6982,15.7365,15.6886,15.7078,804632.0
2019-04-30 10:45:00,16.4,16.44,16.39,16.42,350372.0,15.7078,15.7461,15.6982,15.7269,350372.0
2019-04-30 10:50:00,16.42,16.43,16.39,16.39,339320.0,15.7269,15.7365,15.6982,15.6982,339320.0
2019-04-30 10:55:00,16.4,16.42,16.36,16.36,1079656.0,15.7078,15.7269,15.6695,15.6695,1079656.0
2019-04-30 11:00:00,16.36,16.36,16.23,16.25,2934036.0,15.6695,15.6695,15.5449,15.5641,2934036.0
2019-04-30 11:05:00,16.25,16.28,16.18,16.18,2405152.0,15.5641,15.5928,15.4971,15.4971,2405152.0
2019-04-30 11:10:00,16.18,16.22,16.17,16.19,1375912.0,15.4971,15.5354,15.4875,15.5066,1375912.0
2019-04-30 11:15:00,16.19,16.24,16.17,16.23,883844.0,15.5066,15.5545,15.4875,15.5449,883844.0
2019-04-30 11:20:00,16.23,16.28,16.22,16.27,652296.0,15.5449,15.5928,15.5354,15.5833,652296.0
2019-04-30 11:25:00,16.27,16.28,16.22,16.22,1235880.0,15.5833,15.5928,15.5354,15.5354,1235880.0
2019-04-30 11:30:00,16.23,16.29,16.23,16.28,560228.0,15.5449,15.6024,15.5449,15.5928,560228.0
2019-04-30 11:35:00,16.28,16.32,16.24,16.3,692000.0,15.5928,15.6311,15.5545,15.612,692000.0
2019-04-30 11:40:00,16.31,16.34,16.3,16.33,817308.0,15.6216,15.6503,15.612,15.6407,817308.0
2019-04-30 11:45:00,16.34,16.38,16.33,16.37,783160.0,15.6503,15.6886,15.6407,15.679,783160.0
2019-04-30 11:50:00,16.37,16.39,16.37,16.39,558460.0,15.679,15.6982,15.679,15.6982,558460.0
2019-04-30 11:55:00,16.4,16.41,16.37,16.37,574644.0,15.7078,15.7173,15.679,15.679,574644.0
2019-04-30 12:00:00,16.38,16.39,16.37,16.37,272988.0,15.6886,15.6982,15.679,15.679,272988.0
2019-04-30 12:05:00,16.38,16.4,16.37,16.4,309212.0,15.6886,15.7078,15.679,15.7078,309212.0
2019-04-30 12:10:00,16.41,16.45,16.4,16.45,1042176.0,15.7173,15.7557,15.7078,15.7557,1042176.0
2019-04-30 12:15:00,16.45,16.46,16.43,16.43,815488.0,15.7557,15.7652,15.7365,15.7365,815488.0
2019-04-30 12:20:00,16.43,16.47,16.43,16.45,476592.0,15.7365,15.7748,15.7365,15.7557,476592.0
2019-04-30 12:25:00,16.45,16.47,16.45,16.46,319452.0,15.7557,15.7748,15.7557,15.7652,319452.0
2019-04-30 12:30:00,16.46,16.47,16.44,16.46,257292.0,15.7652,15.7748,15.7461,15.7652,257292.0
2019-04-30 12:35:00,16.46,16.47,16.45,16.46,143680.0,15.7652,15.7748,15.7557,15.7652,143680.0
2019-04-30 12:40:00,16.47,16.5,16.47,16.48,489356.0,15.7748,15.8035,15.7748,15.7844,489356.0
2019-04-30 12:45:00,16.48,16.48,16.42,16.43,525724.0,15.7844,15.7844,15.7269,15.7365,525724.0
2019-04-30 12:50:00,16.43,16.44,16.4,16.42,581320.0,15.7365,15.7461,15.7078,15.7269,581320.0
2019-04-30 12:55:00,16.42,16.46,16.42,16.46,263084.0,15.7269,15.7652,15.7269,15.7652,263084.0
2019-04-30 13:00:00,16.46,16.5,16.46,16.47,377112.0,15.7652,15.8035,15.7652,15.7748,377112.0
2019-04-30 13:05:00,16.47,16.47,16.44,16.44,279492.0,15.7748,15.7748,15.7461,15.7461,279492.0
2019-04-30 13:10:00,16.44,16.45,16.42,16.43,273608.0,15.7461,15.7557,15.7269,15.7365,273608.0
2019-04-30 13:15:00,16.43,16.44,16.42,16.43,543464.0,15.7365,15.7461,15.7269,15.7365,543464.0
2019-04-30 13:20:00,16.43,16.44,16.42,16.44,151220.0,15.7365,15.7461,15.7269,15.7461,151220.0
2019-04-30 13:25:00,16.44,16.46,16.41,16.41,444320.0,15.7461,15.7652,15.7173,15.7173,444320.0
2019-04-30 13:30:00,16.4,16.46,16.4,16.45,469512.0,15.7078,15.7652,15.7078,15.7557,469512.0
2019-04-30 13:35:00,16.46,16.49,16.46,16.48,454988.0,15.7652,15.794,15.7652,15.7844,454988.0
2019-04-30 13:40:00,16.48,16.55,16.48,16.54,1161652.0,15.7844,15.8514,15.7844,15.8419,1161652.0
2019-04-30 13:45:00,16.54,16.55,16.53,16.55,425720.0,15.8419,15.8514,15.8323,15.8514,425720.0
2019-04-30 13:50:00,16.55,16.56,16.54,16.55,495076.0,15.8514,15.861,15.8419,15.8514,495076.0
2019-04-30 13:55:00,16.55,16.58,16.55,16.58,348136.0,15.8514,15.8802,15.8514,15.8802,348136.0
2019-04-30 14:00:00,16.58,16.59,16.56,16.56,593308.0,15.8802,15.8897,15.861,15.861,593308.0
2019-04-30 14:05:00,16.56,16.56,16.52,16.54,383036.0,15.861,15.861,15.8227,15.8419,383036.0
2019-04-30 14:10:00,16.54,16.56,16.52,16.54,319852.0,15.8419,15.861,15.8227,15.8419,319852.0
2019-04-30 14:15:00,16.54,16.56,16.54,16.56,190644.0,15.8419,15.861,15.8419,15.861,190644.0
2019-04-30 14:20:00,16.56,16.57,16.54,16.55,254812.0,15.861,15.8706,15.8419,15.8514,254812.0
2019-04-30 14:25:00,16.55,16.55,16.53,16.54,288268.0,15.8514,15.8514,15.8323,15.8419,288268.0
2019-04-30 14:30:00,16.53,16.54,16.52,16.53,323484.0,15.8323,15.8419,15.8227,15.8323,323484.0
2019-04-30 14:35:00,16.53,16.54,16.51,16.53,360340.0,15.8323,15.8419,15.8131,15.8323,360340.0
2019-04-30 14:40:00,16.53,16.55,16.5,16.51,365752.0,15.8323,15.8514,15.8035,15.8131,365752.0
2019-04-30 14:45:00,16.51,16.53,16.51,16.53,320128.0,15.8131,15.8323,15.8131,15.8323,320128.0
2019-04-30 14:50:00,16.52,16.53,16.49,16.49,325056.0,15.8227,15.8323,15.794,15.794,325056.0
2019-04-30 14:55:00,16.49,16.5,16.48,16.49,345608.0,15.794,15.8035,15.7844,15.794,345608.0
2019-04-30 15:00:00,16.49,16.5,16.46,16.48,922648.0,15.794,15.8035,15.7652,15.7844,922648.0
2019-04-30 15:05:00,16.48,16.52,16.48,16.51,425100.0,15.7844,15.8227,15.7844,15.8131,425100.0
2019-04-30 15:10:00,16.5,16.5,16.47,16.47,481696.0,15.8035,15.8035,15.7748,15.7748,481696.0
2019-04-30 15:15:00,16.47,16.47,16.45,16.47,482392.0,15.7748,15.7748,15.7557,15.7748,482392.0
2019-04-30 15:20:00,16.47,16.5,16.47,16.48,600528.0,15.7748,15.8035,15.7748,15.7844,600528.0
2019-04-30 15:25:00,16.48,16.48,16.46,16.46,459056.0,15.7844,15.7844,15.7652,15.7652,459056.0
2019-04-30 15:30:00,16.46,16.5,16.45,16.5,319204.0,15.7652,15.8035,15.7557,15.8035,319204.0
2019-04-30 15:35:00,16.49,16.49,16.48,16.49,289852.0,15.794,15.794,15.7844,15.794,289852.0
2019-04-30 15:40:00,16.49,16.5,16.46,16.46,609308.0,15.794,15.8035,15.7652,15.7652,609308.0
2019-04-30 15:45:00,16.46,16.49,16.46,16.48,1582584.0,15.7652,15.794,15.7652,15.7844,1582584.0
2019-04-30 15:50:00,16.49,16.5,16.46,16.5,1174320.0,15.794,15.8035,15.7652,15.8035,1174320.0
2019-04-30 15:55:00,16.5,16.57,16.48,16.52,2652468.0,15.8035,15.8706,15.7844,15.8227,2652468.0
2019-05-01 09:30:00,16.84,16.85,16.8,16.81,2684440.0,16.1292,16.1388,16.0909,16.1005,2684440.0
2019-05-01 09:35:00,16.81,16.83,16.75,16.82,1581952.0,16.1005,16.1196,16.043,16.11,1581952.0
2019-05-01 09:40:00,16.82,16.86,16.77,16.8,1744960.0,16.11,16.1483,16.0621,16.0909,1744960.0
2019-05-01 09:45:00,16.8,16.82,16.78,16.79,918324.0,16.0909,16.11,16.0717,16.0813,918324.0
2019-05-01 09:50:00,16.8,16.82,16.79,16.8,938080.0,16.0909,16.11,16.0813,16.0909,938080.0
2019-05-01 09:55:00,16.79,16.82,16.76,16.81,878624.0,16.0813,16.11,16.0526,16.1005,878624.0
2019-05-01 10:00:00,16.8,16.83,16.66,16.81,1803152.0,16.0909,16.1196,15.9568,16.1005,1803152.0
2019-05-01 10:05:00,16.82,16.87,16.79,16.85,921072.0,16.11,16.1579,16.0813,16.1388,921072.0
2019-05-01 10:10:00,16.86,16.9,16.85,16.88,1368736.0,16.1483,16.1867,16.1388,16.1675,1368736.0
2019-05-01 10:15:00,16.88,16.89,16.84,16.85,543760.0,16.1675,16.1771,16.1292,16.1388,543760.0
2019-05-01 10:20:00,16.85,16.86,16.83,16.83,288968.0,16.1388,16.1483,16.1196,16.1196,288968.0
2019-05-01 10:25:00,16.83,16.83,16.8,16.8,538796.0,16.1196,16.1196,16.0909,16.0909,538796.0
2019-05-01 10:30:00,16.8,16.82,16.78,16.82,604732.0,16.0909,16.11,16.0717,16.11,604732.0
2019-05-01 10:35:00,16.82,16.84,16.82,16.82,303188.0,16.11,16.1292,16.11,16.11,303188.0
2019-05-01 10:40:00,16.83,16.84,16.79,16.81,332780.0,16.1196,16.1292,16.0813,16.1005,332780.0
2019-05-01 10:45:00,16.81,16.85,16.81,16.84,367364.0,16.1005,16.1388,16.1005,16.1292,367364.0
2019-05-01 10:50:00,16.84,16.86,16.83,16.85,236668.0,16.1292,16.1483,16.1196,16.1388,236668.0
2019-05-01 10:55:00,16.85,16.85,16.82,16.83,423568.0,16.1388,16.1388,16.11,16.1196,423568.0
2019-05-01 11:00:00,16.82,16.85,16.8,16.85,468224.0,16.11,16.1388,16.0909,16.1388,468224.0
2019-05-01 11:05:00,16.85,16.85,16.84,16.85,140268.0,16.1388,16.1388,16.1292,16.1388,140268.0
2019-05-01 11:10:00,16.85,16.87,16.85,16.87,363032.0,16.1388,16.1579,16.1388,16.1579,363032.0
2019-05-01 11:15:00,16.87,16.88,16.86,16.86,376020.0,16.1579,16.1675,16.1483,16.1483,376020.0
2019-05-01 11:20:00,16.86,16.88,16.85,16.86,575936.0,16.1483,16.1675,16.1388,16.1483,575936.0
2019-05-01 11:25:00,16.86,16.87,16.84,16.86,378120.0,16.1483,16.1579,16.1292,16.1483,378120.0
2019-05-01 11:30:00,16.86,16.89,16.85,16.88,469856.0,16.1483,16.1771,16.1388,16.1675,469856.0
2019-05-01 11:35:00,16.89,16.93,16.89,16.93,1103216.0,16.1771,16.2154,16.1771,16.2154,1103216.0
2019-05-01 11:40:00,16.93,16.97,16.93,16.97,1332016.0,16.2154,16.2537,16.2154,16.2537,1332016.0
2019-05-01 11:45:00,16.97,16.97,16.91,16.93,925416.0,16.2537,16.2537,16.1962,16.2154,925416.0
2019-05-01 11:50:00,16.93,16.93,16.92,16.92,206568.0,16.2154,16.2154,16.2058,16.2058,206568.0
2019-05-01 11:55:00,16.93,16.94,16.91,16.91,193500.0,16.2154,16.225,16.1962,16.1962,193500.0
2019-05-01 12:00:00,16.92,16.93,16.92,16.92,297612.0,16.2058,16.2154,16.2058,16.2058,297612.0
2019-05-01 12:05:00,16.92,16.92,16.88,16.9,600088.0,16.2058,16.2058,16.1675,16.1867,600088.0
2019-05-01 12:10:00,16.9,16.9,16.87,16.89,309320.0,16.1867,16.1867,16.1579,16.1771,309320.0
2019-05-01 12:15:00,16.89,16.89,16.85,16.85,423964.0,16.1771,16.1771,16.1388,16.1388,423964.0
2019-05-01 12:20:00,16.85,16.86,16.81,16.81,535420.0,16.1388,16.1483,16.1005,16.1005,535420.0
2019-05-01 12:25:00,16.81,16.83,16.79,16.83,612732.0,16.1005,16.1196,16.0813,16.1196,612732.0
2019-05-01 12:30:00,16.83,16.83,16.8,16.82,654404.0,16.1196,16.1196,16.0909,16.11,654404.0
2019-05-01 12:35:00,16.82,16.83,16.79,16.79,364560.0,16.11,16.1196,16.0813,16.0813,364560.0
2019-05-01 12:40:00,16.79,16.79,16.72,16.76,1272856.0,16.0813,16.0813,16.0143,16.0526,1272856.0
2019-05-01 12:45:00,16.76,16.78,16.75,16.76,499496.0,16.0526,16.0717,16.043,16.0526,499496.0
2019-05-01 12:50:00,16.76,16.78,16.75,16.76,410736.0,16.0526,16.0717,16.043,16.0526,410736.0
2019-05-01 12:55:00,16.76,16.78,16.76,16.78,293984.0,16.0526,16.0717,16.0526,16.0717,293984.0
2019-05-01 13:00:00,16.77,16.85,16.77,16.82,1220268.0,16.0621,16.1388,16.0621,16.11,1220268.0
2019-05-01 13:05:00,16.81,16.82,16.78,16.79,310288.0,16.1005,16.11,16.0717,16.0813,310288.0
2019-05-01 13:10:00,16.79,16.8,16.75,16.8,337336.0,16.0813,16.0909,16.043,16.0909,337336.0
2019-05-01 13:15:00,16.81,16.81,16.78,16.8,259108.0,16.1005,16.1005,16.0717,16.0909,259108.0
2019-05-01 13:20:00,16.8,16.81,16.79,16.79,168896.0,16.0909,16.1005,16.0813,16.0813,168896.0
2019-05-01 13:25:00,16.79,16.81,16.78,16.8,118412.0,16.0813,16.1005,16.0717,16.0909,118412.0
2019-05-01 13:30:00,16.8,16.81,16.79,16.79,141388.0,16.0909,16.1005,16.0813,16.0813,141388.0
2019-05-01 13:35:00,16.79,16.82,16.79,16.8,317260.0,16.0813,16.11,16.0813,16.0909,317260.0
2019-05-01 13:40:00,16.8,16.81,16.79,16.81,112024.0,16.0909,16.1005,16.0813,16.1005,112024.0
2019-05-01 13:45:00,16.81,16.81,16.8,16.8,223092.0,16.1005,16.1005,16.0909,16.0909,223092.0
2019-05-01 13:50:00,16.81,16.81,16.79,16.81,138120.0,16.1005,16.1005,16.0813,16.1005,138120.0
2019-05-01 13:55:00,16.81,16.85,16.8,16.84,569644.0,16.1005,16.1388,16.0909,16.1292,569644.0
2019-05-01 14:00:00,16.85,16.95,16.83,16.94,1070644.0,16.1388,16.2346,16.1196,16.225,1070644.0
2019-05-01 14:05:00,16.94,16.98,16.92,16.93,1846248.0,16.225,16.2633,16.2058,16.2154,1846248.0
2019-05-01 14:10:00,16.93,16.94,16.89,16.9,627512.0,16.2154,16.225,16.1771,16.1867,627512.0
2019-05-01 14:15:00,16.91,16.95,16.9,16.95,499288.0,16.1962,16.2346,16.1867,16.2346,499288.0
2019-05-01 14:20:00,16.95,16.96,16.93,16.94,543524.0,16.2346,16.2441,16.2154,16.225,543524.0
2019-05-01 14:25:00,16.94,16.96,16.92,16.92,326288.0,16.225,16.2441,16.2058,16.2058,326288.0
2019-05-01 14:30:00,16.92,16.96,16.83,16.88,1489528.0,16.2058,16.2441,16.1196,16.1675,1489528.0
2019-05-01 14:35:00,16.87,16.88,16.71,16.71,1631492.0,16.1579,16.1675,16.0047,16.0047,1631492.0
2019-05-01 14:40:00,16.71,16.75,16.65,16.75,1814648.0,16.0047,16.043,15.9472,16.043,1814648.0
2019-05-01 14:45:00,16.75,16.75,16.67,16.68,975808.0,16.043,16.043,15.9664,15.9759,975808.0
2019-05-01 14:50:00,16.68,16.77,16.66,16.76,2044548.0,15.9759,16.0621,15.9568,16.0526,2044548.0
2019-05-01 14:55:00,16.76,16.79,16.73,16.74,949532.0,16.0526,16.0813,16.0238,16.0334,949532.0
2019-05-01 15:00:00,16.74,16.76,16.66,16.69,897888.0,16.0334,16.0526,15.9568,15.9855,897888.0
2019-05-01 15:05:00,16.69,16.71,16.64,16.69,666000.0,15.9855,16.0047,15.9376,15.9855,666000.0
2019-05-01 15:10:00,16.69,16.75,16.68,16.74,690472.0,15.9855,16.043,15.9759,16.0334,690472.0
2019-05-01 15:15:00,16.74,16.77,16.72,16.76,548852.0,16.0334,16.0621,16.0143,16.0526,548852.0
2019-05-01 15:20:00,16.75,16.76,16.64,16.65,522896.0,16.043,16.0526,15.9376,15.9472,522896.0
2019-05-01 15:25:00,16.65,16.66,16.59,16.62,1195060.0,15.9472,15.9568,15.8897,15.9185,1195060.0
2019-05-01 15:30:00,16.62,16.62,16.52,16.53,1462672.0,15.9185,15.9185,15.8227,15.8323,1462672.0
2019-05-01 15:35:00,16.52,16.59,16.52,16.54,718396.0,15.8227,15.8897,15.8227,15.8419,718396.0
2019-05-01 15:40:00,16.54,16.55,16.5,16.55,841452.0,15.8419,15.8514,15.8035,15.8514,841452.0
2019-05-01 15:45:00,16.55,16.55,16.45,16.46,1268020.0,15.8514,15.8514,15.7557,15.7652,1268020.0
2019-05-01 15:50:00,16.46,16.47,16.35,16.35,1373412.0,15.7652,15.7748,15.6599,15.6599,1373412.0
2019-05-01 15:55:00,16.35,16.41,16.32,16.33,2504740.0,15.6599,15.7173,15.6311,15.6407,2504740.0
2019-05-02 09:30:00,16.34,16.39,16.26,16.32,2647832.0,15.6503,15.6982,15.5737,15.6311,2647832.0
2019-05-02 09:35:00,16.32,16.42,16.31,16.41,1681432.0,15.6311,15.7269,15.6216,15.7173,1681432.0
2019-05-02 09:40:00,16.41,16.45,16.39,16.4,1219164.0,15.7173,15.7557,15.6982,15.7078,1219164.0
2019-05-02 09:45:00,16.4,16.43,16.36,16.43,833028.0,15.7078,15.7365,15.6695,15.7365,833028.0
2019-05-02 09:50:00,16.43,16.46,16.38,16.46,728892.0,15.7365,15.7652,15.6886,15.7652,728892.0
2019-05-02 09:55:00,16.46,16.47,16.42,16.42,498976.0,15.7652,15.7748,15.7269,15.7269,498976.0
2019-05-02 10:00:00,16.43,16.51,16.43,16.49,1176280.0,15.7365,15.8131,15.7365,15.794,1176280.0
2019-05-02 10:05:00,16.49,16.53,16.48,16.5,774332.0,15.794,15.8323,15.7844,15.8035,774332.0
2019-05-02 10:10:00,16.5,16.58,16.5,16.58,1232468.0,15.8035,15.8802,15.8035,15.8802,1232468.0
2019-05-02 10:15:00,16.58,16.58,16.53,16.54,777624.0,15.8802,15.8802,15.8323,15.8419,777624.0
2019-05-02 10:20:00,16.53,16.55,16.5,16.51,297524.0,15.8323,15.8514,15.8035,15.8131,297524.0
2019-05-02 10:25:00,16.52,16.55,16.44,16.46,756464.0,15.8227,15.8514,15.7461,15.7652,756464.0
2019-05-02 10:30:00,16.45,16.5,16.42,16.48,546716.0,15.7557,15.8035,15.7269,15.7844,546716.0
2019-05-02 10:35:00,16.48,16.53,16.46,16.52,572624.0,15.7844,15.8323,15.7652,15.8227,572624.0
2019-05-02 10:40:00,16.51,16.51,16.46,16.46,455044.0,15.8131,15.8131,15.7652,15.7652,455044.0
2019-05-02 10:45:00,16.46,16.47,16.44,16.46,543588.0,15.7652,15.7748,15.7461,15.7652,543588.0
2019-05-02 10:50:00,16.45,16.47,16.36,16.39,784648.0,15.7557,15.7748,15.6695,15.6982,784648.0
2019-05-02 10:55:00,16.39,16.41,16.33,16.34,718500.0,15.6982,15.7173,15.6407,15.6503,718500.0
2019-05-02 11:00:00,16.34,16.38,16.31,16.36,840392.0,15.6503,15.6886,15.6216,15.6695,840392.0
2019-05-02 11:05:00,16.36,16.43,16.36,16.42,706060.0,15.6695,15.7365,15.6695,15.7269,706060.0
2019-05-02 11:10:00,16.42,16.43,16.35,16.36,569556.0,15.7269,15.7365,15.6599,15.6695,569556.0
2019-05-02 11:15:00,16.36,16.37,16.27,16.27,997088.0,15.6695,15.679,15.5833,15.5833,997088.0
2019-05-02 11:20:00,16.28,16.28,16.15,16.16,1541620.0,15.5928,15.5928,15.4683,15.4779,1541620.0
2019-05-02 11:25:00,16.16,16.2,16.11,16.12,2367504.0,15.4779,15.5162,15.43,15.4396,2367504.0
2019-05-02 11:30:00,16.11,16.25,16.11,16.18,1422368.0,15.43,15.5641,15.43,15.4971,1422368.0
2019-05-02 11:35:00,16.18,16.22,16.11,16.13,1361096.0,15.4971,15.5354,15.43,15.4492,1361096.0
2019-05-02 11:40:00,16.12,16.16,15.99,15.99,3122444.0,15.4396,15.4779,15.3151,15.3151,3122444.0
2019-05-02 11:45:00,15.99,15.99,15.85,15.96,3395664.0,15.3151,15.3151,15.181,15.2863,3395664.0
2019-05-02 11:50:00,15.96,15.97,15.87,15.9,1433188.0,15.2863,15.2959,15.2001,15.2289,1433188.0
2019-05-02 11:55:00,15.89,15.9,15.81,15.89,2284224.0,15.2193,15.2289,15.1427,15.2193,2284224.0
2019-05-02 12:00:00,15.89,15.95,15.86,15.94,1386956.0,15.2193,15.2768,15.1906,15.2672,1386956.0
2019-05-02 12:05:00,15.94,15.98,15.91,15.97,1076232.0,15.2672,15.3055,15.2384,15.2959,1076232.0
2019-05-02 12:10:00,15.97,16.0,15.91,15.92,941064.0,15.2959,15.3246,15.2384,15.248,941064.0
2019-05-02 12:15:00,15.92,15.97,15.88,15.91,971416.0,15.248,15.2959,15.2097,15.2384,971416.0
2019-05-02 12:20:00,15.92,16.01,15.91,16.0,1034664.0,15.248,15.3342,15.2384,15.3246,1034664.0
2019-05-02 12:25:00,16.0,16.01,15.96,15.99,623728.0,15.3246,15.3342,15.2863,15.3151,623728.0
2019-05-02 12:30:00,16.0,16.06,15.98,16.06,785596.0,15.3246,15.3821,15.3055,15.3821,785596.0
2019-05-02 12:35:00,16.06,16.08,16.04,16.07,869656.0,15.3821,15.4013,15.363,15.3917,869656.0
2019-05-02 12:40:00,16.08,16.09,15.98,15.98,862776.0,15.4013,15.4109,15.3055,15.3055,862776.0
2019-05-02 12:45:00,15.98,16.02,15.97,16.01,441004.0,15.3055,15.3438,15.2959,15.3342,441004.0
2019-05-02 12:50:00,16.01,16.01,15.94,16.0,528572.0,15.3342,15.3342,15.2672,15.3246,528572.0
2019-05-02 12:55:00,16.0,16.0,15.94,15.97,362260.0,15.3246,15.3246,15.2672,15.2959,362260.0
2019-05-02 13:00:00,15.97,16.0,15.88,15.9,839212.0,15.2959,15.3246,15.2097,15.2289,839212.0
2019-05-02 13:05:00,15.89,16.03,15.89,16.02,530088.0,15.2193,15.3534,15.2193,15.3438,530088.0
2019-05-02 13:10:00,16.02,16.08,16.02,16.05,1056516.0,15.3438,15.4013,15.3438,15.3725,1056516.0
2019-05-02 13:15:00,16.05,16.1,16.05,16.09,747320.0,15.3725,15.4204,15.3725,15.4109,747320.0
2019-05-02 13:20:00,16.09,16.12,16.06,16.07,649776.0,15.4109,15.4396,15.3821,15.3917,649776.0
2019-05-02 13:25:00,16.06,16.13,16.05,16.11,668560.0,15.3821,15.4492,15.3725,15.43,668560.0
2019-05-02 13:30:00,16.11,16.12,16.08,16.09,492844.0,15.43,15.4396,15.4013,15.4109,492844.0
2019-05-02 13:35:00,16.1,16.18,16.09,16.16,1214944.0,15.4204,15.4971,15.4109,15.4779,1214944.0
2019-05-02 13:40:00,16.16,16.18,16.11,16.11,679240.0,15.4779,15.4971,15.43,15.43,679240.0
2019-05-02 13:45:00,16.11,16.11,16.06,16.08,663852.0,15.43,15.43,15.3821,15.4013,663852.0
2019-05-02 13:50:00,16.08,16.16,16.07,16.11,509780.0,15.4013,15.4779,15.3917,15.43,509780.0
2019-05-02 13:55:00,16.11,16.15,16.09,16.1,311680.0,15.43,15.4683,15.4109,15.4204,311680.0
2019-05-02 14:00:00,16.1,16.13,16.07,16.13,295184.0,15.4204,15.4492,15.3917,15.4492,295184.0
2019-05-02 14:05:00,16.13,16.14,16.06,16.07,524656.0,15.4492,15.4587,15.3821,15.3917,524656.0
2019-05-02 14:10:00,16.07,16.15,16.07,16.14,275988.0,15.3917,15.4683,15.3917,15.4587,275988.0
2019-05-02 14:15:00,16.14,16.2,16.14,16.16,701020.0,15.4587,15.5162,15.4587,15.4779,701020.0
2019-05-02 14:20:00,16.16,16.21,16.16,16.2,726232.0,15.4779,15.5258,15.4779,15.5162,726232.0
2019-05-02 14:25:00,16.2,16.2,16.13,16.13,825676.0,15.5162,15.5162,15.4492,15.4492,825676.0
2019-05-02 14:30:00,16.13,16.18,16.11,16.11,652832.0,15.4492,15.4971,15.43,15.43,652832.0
2019-05-02 14:35:00,16.11,16.12,16.09,16.1,396152.0,15.43,15.4396,15.4109,15.4204,396152.0
2019-05-02 14:40:00,16.1,16.12,16.07,16.12,340288.0,15.4204,15.4396,15.3917,15.4396,340288.0
2019-05-02 14:45:00,16.12,16.15,16.03,16.03,565752.0,15.4396,15.4683,15.3534,15.3534,565752.0
2019-05-02 14:50:00,16.03,16.08,15.99,16.08,614520.0,15.3534,15.4013,15.3151,15.4013,614520.0
2019-05-02 14:55:00,16.08,16.1,16.07,16.07,302912.0,15.4013,15.4204,15.3917,15.3917,302912.0
2019-05-02 15:00:00,16.07,16.09,16.04,16.08,249040.0,15.3917,15.4109,15.363,15.4013,249040.0
2019-05-02 15:05:00,16.08,16.12,16.06,16.06,340932.0,15.4013,15.4396,15.3821,15.3821,340932.0
2019-05-02 15:10:00,16.07,16.11,16.05,16.1,213788.0,15.3917,15.43,15.3725,15.4204,213788.0
2019-05-02 15:15:00,16.09,16.14,16.09,16.11,266616.0,15.4109,15.4587,15.4109,15.43,266616.0
2019-05-02 15:20:00,16.11,16.16,16.11,16.16,448956.0,15.43,15.4779,15.43,15.4779,448956.0
2019-05-02 15:25:00,16.15,16.18,16.13,16.15,346908.0,15.4683,15.4971,15.4492,15.4683,346908.0
2019-05-02 15:30:00,16.15,16.17,16.12,16.12,443856.0,15.4683,15.4875,15.4396,15.4396,443856.0
2019-05-02 15:35:00,16.11,16.14,16.1,16.12,412380.0,15.43,15.4587,15.4204,15.4396,412380.0
2019-05-02 15:40:00,16.12,16.12,16.08,16.11,480268.0,15.4396,15.4396,15.4013,15.43,480268.0
2019-05-02 15:45:00,16.11,16.11,16.05,16.06,418892.0,15.43,15.43,15.3725,15.3821,418892.0
2019-05-02 15:50:00,16.07,16.13,16.07,16.12,1021420.0,15.3917,15.4492,15.3917,15.4396,1021420.0
2019-05-02 15:55:00,16.12,16.16,16.1,16.15,1521952.0,15.4396,15.4779,15.4204,15.4683,1521952.0
2019-05-03 09:30:00,16.54,16.55,16.47,16.49,3153220.0,15.8419,15.8514,15.7748,15.794,3153220.0
2019-05-03 09:35:00,16.49,16.54,16.46,16.52,1548352.0,15.794,15.8419,15.7652,15.8227,1548352.0
2019-05-03 09:40:00,16.52,16.55,16.47,16.49,1377232.0,15.8227,15.8514,15.7748,15.794,1377232.0
2019-05-03 09:45:00,16.49,16.57,16.45,16.54,2208292.0,15.794,15.8706,15.7557,15.8419,2208292.0
2019-05-03 09:50:00,16.54,16.59,16.53,16.59,1796668.0,15.8419,15.8897,15.8323,15.8897,1796668.0
2019-05-03 09:55:00,16.59,16.61,16.57,16.6,1202008.0,15.8897,15.9089,15.8706,15.8993,1202008.0
2019-05-03 10:00:00,16.59,16.68,16.56,16.64,2026164.0,15.8897,15.9759,15.861,15.9376,2026164.0
2019-05-03 10:05:00,16.63,16.65,16.58,16.61,864604.0,15.9281,15.9472,15.8802,15.9089,864604.0
2019-05-03 10:10:00,16.61,16.62,16.55,16.58,1280036.0,15.9089,15.9185,15.8514,15.8802,1280036.0
2019-05-03 10:15:00,16.58,16.64,16.58,16.59,747776.0,15.8802,15.9376,15.8802,15.8897,747776.0
2019-05-03 10:20:00,16.59,16.61,16.56,16.59,551280.0,15.8897,15.9089,15.861,15.8897,551280.0
2019-05-03 10:25:00,16.59,16.64,16.59,16.64,548484.0,15.8897,15.9376,15.8897,15.9376,548484.0
2019-05-03 10:30:00,16.64,16.68,16.62,16.68,979044.0,15.9376,15.9759,15.9185,15.9759,979044.0
2019-05-03 10:35:00,16.68,16.7,16.66,16.67,767760.0,15.9759,15.9951,15.9568,15.9664,767760.0
2019-05-03 10:40:00,16.67,16.69,16.67,16.68,579008.0,15.9664,15.9855,15.9664,15.9759,579008.0
2019-05-03 10:45:00,16.68,16.75,16.68,16.73,1081084.0,15.9759,16.043,15.9759,16.0238,1081084.0
2019-05-03 10:50:00,16.73,16.75,16.71,16.72,392316.0,16.0238,16.043,16.0047,16.0143,392316.0
2019-05-03 10:55:00,16.72,16.77,16.71,16.76,971284.0,16.0143,16.0621,16.0047,16.0526,971284.0
2019-05-03 11:00:00,16.76,16.82,16.75,16.81,1419332.0,16.0526,16.11,16.043,16.1005,1419332.0
2019-05-03 11:05:00,16.82,16.83,16.8,16.8,740156.0,16.11,16.1196,16.0909,16.0909,740156.0
2019-05-03 11:10:00,16.8,16.82,16.79,16.79,462248.0,16.0909,16.11,16.0813,16.0813,462248.0
2019-05-03 11:15:00,16.79,16.8,16.76,16.78,591928.0,16.0813,16.0909,16.0526,16.0717,591928.0
2019-05-03 11:20:00,16.77,16.79,16.74,16.74,406516.0,16.0621,16.0813,16.0334,16.0334,406516.0
2019-05-03 11:25:00,16.75,16.76,16.7,16.72,599036.0,16.043,16.0526,15.9951,16.0143,599036.0
2019-05-03 11:30:00,16.72,16.74,16.7,16.73,594024.0,16.0143,16.0334,15.9951,16.0238,594024.0
2019-05-03 11:35:00,16.73,16.75,16.7,16.74,569552.0,16.0238,16.043,15.9951,16.0334,569552.0
2019-05-03 11:40:00,16.74,16.78,16.74,16.77,419536.0,16.0334,16.0717,16.0334,16.0621,419536.0
2019-05-03 11:45:00,16.77,16.78,16.71,16.71,420868.0,16.0621,16.0717,16.0047,16.0047,420868.0
2019-05-03 11:50:00,16.71,16.77,16.7,16.77,402228.0,16.0047,16.0621,15.9951,16.0621,402228.0
2019-05-03 11:55:00,16.77,16.77,16.74,16.74,337940.0,16.0621,16.0621,16.0334,16.0334,337940.0
2019-05-03 12:00:00,16.74,16.75,16.72,16.75,461880.0,16.0334,16.043,16.0143,16.043,461880.0
2019-05-03 12:05:00,16.75,16.79,16.74,16.76,605548.0,16.043,16.0813,16.0334,16.0526,605548.0
2019-05-03 12:10:00,16.77,16.78,16.75,16.78,245680.0,16.0621,16.0717,16.043,16.0717,245680.0
2019-05-03 12:15:00,16.77,16.8,16.77,16.8,378444.0,16.0621,16.0909,16.0621,16.0909,378444.0
2019-05-03 12:20:00,16.8,16.8,16.77,16.79,223960.0,16.0909,16.0909,16.0621,16.0813,223960.0
2019-05-03 12:25:00,16.79,16.81,16.79,16.81,399760.0,16.0813,16.1005,16.0813,16.1005,399760.0
2019-05-03 12:30:00,16.81,16.84,16.81,16.84,895532.0,16.1005,16.1292,16.1005,16.1292,895532.0
2019-05-03 12:35:00,16.84,16.84,16.8,16.8,422516.0,16.1292,16.1292,16.0909,16.0909,422516.0
2019-05-03 12:40:00,16.8,16.8,16.78,16.78,291648.0,16.0909,16.0909,16.0717,16.0717,291648.0
2019-05-03 12:45:00,16.79,16.8,16.76,16.77,202152.0,16.0813,16.0909,16.0526,16.0621,202152.0
2019-05-03 12:50:00,16.77,16.81,16.76,16.8,204652.0,16.0621,16.1005,16.0526,16.0909,204652.0
2019-05-03 12:55:00,16.8,16.81,16.79,16.8,174572.0,16.0909,16.1005,16.0813,16.0909,174572.0
2019-05-03 13:00:00,16.8,16.83,16.79,16.8,201904.0,16.0909,16.1196,16.0813,16.0909,201904.0
2019-05-03 13:05:00,16.81,16.81,16.8,16.8,131928.0,16.1005,16.1005,16.0909,16.0909,131928.0
2019-05-03 13:10:00,16.81,16.82,16.8,16.81,116704.0,16.1005,16.11,16.0909,16.1005,116704.0
2019-05-03 13:15:00,16.81,16.86,16.81,16.86,1548000.0,16.1005,16.1483,16.1005,16.1483,1548000.0
2019-05-03 13:20:00,16.86,16.88,16.85,16.88,783032.0,16.1483,16.1675,16.1388,16.1675,783032.0
2019-05-03 13:25:00,16.88,16.9,16.87,16.89,445660.0,16.1675,16.1867,16.1579,16.1771,445660.0
2019-05-03 13:30:00,16.89,16.92,16.89,16.91,572008.0,16.1771,16.2058,16.1771,16.1962,572008.0
2019-05-03 13:35:00,16.91,16.91,16.9,16.9,395432.0,16.1962,16.1962,16.1867,16.1867,395432.0
2019-05-03 13:40:00,16.91,16.91,16.89,16.89,436516.0,16.1962,16.1962,16.1771,16.1771,436516.0
2019-05-03 13:45:00,16.89,16.9,16.88,16.89,314120.0,16.1771,16.1867,16.1675,16.1771,314120.0
2019-05-03 13:50:00,16.9,16.94,16.89,16.9,1243648.0,16.1867,16.225,16.1771,16.1867,1243648.0
2019-05-03 13:55:00,16.9,16.91,16.89,16.9,339004.0,16.1867,16.1962,16.1771,16.1867,339004.0
2019-05-03 14:00:00,16.9,16.91,16.86,16.87,446972.0,16.1867,16.1962,16.1483,16.1579,446972.0
2019-05-03 14:05:00,16.87,16.9,16.87,16.89,336836.0,16.1579,16.1867,16.1579,16.1771,336836.0
2019-05-03 14:10:00,16.89,16.91,16.89,16.9,187532.0,16.1771,16.1962,16.1771,16.1867,187532.0
2019-05-03 14:15:00,16.9,16.9,16.86,16.86,300768.0,16.1867,16.1867,16.1483,16.1483,300768.0
2019-05-03 14:20:00,16.86,16.86,16.84,16.85,356476.0,16.1483,16.1483,16.1292,16.1388,356476.0
2019-05-03 14:25:00,16.85,16.88,16.84,16.87,652716.0,16.1388,16.1675,16.1292,16.1579,652716.0
2019-05-03 14:30:00,16.87,16.87,16.85,16.85,126720.0,16.1579,16.1579,16.1388,16.1388,126720.0
2019-05-03 14:35:00,16.86,16.86,16.84,16.85,393204.0,16.1483,16.1483,16.1292,16.1388,393204.0
2019-05-03 14:40:00,16.84,16.86,16.84,16.86,146268.0,16.1292,16.1483,16.1292,16.1483,146268.0
2019-05-03 14:45:00,16.86,16.89,16.86,16.88,260572.0,16.1483,16.1771,16.1483,16.1675,260572.0
2019-05-03 14:50:00,16.88,16.88,16.85,16.86,217708.0,16.1675,16.1675,16.1388,16.1483,217708.0
2019-05-03 14:55:00,16.86,16.86,16.84,16.85,228680.0,16.1483,16.1483,16.1292,16.1388,228680.0
2019-05-03 15:00:00,16.85,16.85,16.82,16.83,414324.0,16.1388,16.1388,16.11,16.1196,414324.0
2019-05-03 15:05:00,16.83,16.85,16.83,16.84,226792.0,16.1196,16.1388,16.1196,16.1292,226792.0
2019-05-03 15:10:00,16.84,16.84,16.82,16.84,187392.0,16.1292,16.1292,16.11,16.1292,187392.0
2019-05-03 15:15:00,16.84,16.84,16.8,16.8,462836.0,16.1292,16.1292,16.0909,16.0909,462836.0
2019-05-03 15:20:00,16.8,16.84,16.8,16.82,720276.0,16.0909,16.1292,16.0909,16.11,720276.0
2019-05-03 15:25:00,16.82,16.85,16.82,16.85,270512.0,16.11,16.1388,16.11,16.1388,270512.0
2019-05-03 15:30:00,16.85,16.88,16.83,16.87,437368.0,16.1388,16.1675,16.1196,16.1579,437368.0
2019-05-03 15:35:00,16.88,16.89,16.86,16.88,376520.0,16.1675,16.1771,16.1483,16.1675,376520.0
2019-05-03 15:40:00,16.88,16.89,16.87,16.89,458644.0,16.1675,16.1771,16.1579,16.1771,458644.0
2019-05-03 15:45:00,16.89,16.9,16.88,16.9,650480.0,16.1771,16.1867,16.1675,16.1867,650480.0
2019-05-03 15:50:00,16.9,16.91,16.9,16.91,926220.0,16.1867,16.1962,16.1867,16.1962,926220.0
2019-05-03 15:55:00,16.91,16.93,16.9,16.9,1844996.0,16.1962,16.2154,16.1867,16.1867,1844996.0
2019-05-06 09:30:00,15.83,16.06,15.74,16.06,8788452.0,15.1618,15.3821,15.0756,15.3821,8788452.0
2019-05-06 09:35:00,16.06,16.18,16.03,16.18,3088752.0,15.3821,15.4971,15.3534,15.4971,3088752.0
2019-05-06 09:40:00,16.18,16.19,16.13,16.18,2620300.0,15.4971,15.5066,15.4492,15.4971,2620300.0
2019-05-06 09:45:00,16.18,16.21,16.07,16.08,2466892.0,15.4971,15.5258,15.3917,15.4013,2466892.0
2019-05-06 09:50:00,16.08,16.17,16.03,16.17,2179888.0,15.4013,15.4875,15.3534,15.4875,2179888.0
2019-05-06 09:55:00,16.17,16.24,16.14,16.23,1852256.0,15.4875,15.5545,15.4587,15.5449,1852256.0
2019-05-06 10:00:00,16.23,16.23,16.12,16.15,1758116.0,15.5449,15.5449,15.4396,15.4683,1758116.0
2019-05-06 10:05:00,16.15,16.2,16.11,16.2,1065132.0,15.4683,15.5162,15.43,15.5162,1065132.0
2019-05-06 10:10:00,16.2,16.26,16.15,16.24,1802260.0,15.5162,15.5737,15.4683,15.5545,1802260.0
2019-05-06 10:15:00,16.24,16.3,16.23,16.29,1302524.0,15.5545,15.612,15.5449,15.6024,1302524.0
2019-05-06 10:20:00,16.29,16.34,16.27,16.28,1556092.0,15.6024,15.6503,15.5833,15.5928,1556092.0
2019-05-06 10:25:00,16.28,16.3,16.25,16.28,1271296.0,15.5928,15.612,15.5641,15.5928,1271296.0
2019-05-06 10:30:00,16.28,16.3,16.26,16.28,521944.0,15.5928,15.612,15.5737,15.5928,521944.0
2019-05-06 10:35:00,16.29,16.32,16.23,16.27,1082368.0,15.6024,15.6311,15.5449,15.5833,1082368.0
2019-05-06 10:40:00,16.27,16.31,16.23,16.23,567232.0,15.5833,15.6216,15.5449,15.5449,567232.0
2019-05-06 10:45:00,16.23,16.3,16.21,16.29,885680.0,15.5449,15.612,15.5258,15.6024,885680.0
2019-05-06 10:50:00,16.29,16.41,16.28,16.37,2093256.0,15.6024,15.7173,15.5928,15.679,2093256.0
2019-05-06 10:55:00,16.37,16.4,16.35,16.39,903384.0,15.679,15.7078,15.6599,15.6982,903384.0
2019-05-06 11:00:00,16.39,16.41,16.33,16.35,725144.0,15.6982,15.7173,15.6407,15.6599,725144.0
2019-05-06 11:05:00,16.36,16.37,16.31,16.36,697392.0,15.6695,15.679,15.6216,15.6695,697392.0
2019-05-06 11:10:00,16.36,16.37,16.31,16.36,650488.0,15.6695,15.679,15.6216,15.6695,650488.0
2019-05-06 11:15:00,16.36,16.4,16.35,16.39,514356.0,15.6695,15.7078,15.6599,15.6982,514356.0
2019-05-06 11:20:00,16.39,16.43,16.38,16.4,800496.0,15.6982,15.7365,15.6886,15.7078,800496.0
2019-05-06 11:25:00,16.41,16.45,16.37,16.43,825560.0,15.7173,15.7557,15.679,15.7365,825560.0
2019-05-06 11:30:00,16.43,16.44,16.32,16.34,1325648.0,15.7365,15.7461,15.6311,15.6503,1325648.0
2019-05-06 11:35:00,16.35,16.39,16.35,16.39,580288.0,15.6599,15.6982,15.6599,15.6982,580288.0
2019-05-06 11:40:00,16.39,16.43,16.39,16.41,568052.0,15.6982,15.7365,15.6982,15.7173,568052.0
2019-05-06 11:45:00,16.41,16.46,16.39,16.42,1132896.0,15.7173,15.7652,15.6982,15.7269,1132896.0
2019-05-06 11:50:00,16.42,16.43,16.34,16.34,632992.0,15.7269,15.7365,15.6503,15.6503,632992.0
2019-05-06 11:55:00,16.35,16.36,16.31,16.33,778264.0,15.6599,15.6695,15.6216,15.6407,778264.0
2019-05-06 12:00:00,16.33,16.36,16.3,16.32,898332.0,15.6407,15.6695,15.612,15.6311,898332.0
2019-05-06 12:05:00,16.32,16.32,16.26,16.28,763732.0,15.6311,15.6311,15.5737,15.5928,763732.0
2019-05-06 12:10:00,16.28,16.29,16.25,16.29,674384.0,15.5928,15.6024,15.5641,15.6024,674384.0
2019-05-06 12:15:00,16.29,16.3,16.23,16.26,627876.0,15.6024,15.612,15.5449,15.5737,627876.0
2019-05-06 12:20:00,16.27,16.27,16.24,16.26,223308.0,15.5833,15.5833,15.5545,15.5737,223308.0
2019-05-06 12:25:00,16.25,16.26,16.22,16.23,507416.0,15.5641,15.5737,15.5354,15.5449,507416.0
2019-05-06 12:30:00,16.23,16.28,16.23,16.26,387616.0,15.5449,15.5928,15.5449,15.5737,387616.0
2019-05-06 12:35:00,16.26,16.33,16.25,16.31,474780.0,15.5737,15.6407,15.5641,15.6216,474780.0
2019-05-06 12:40:00,16.31,16.32,16.28,16.28,389348.0,15.6216,15.6311,15.5928,15.5928,389348.0
2019-05-06 12:45:00,16.28,16.29,16.25,16.25,383776.0,15.5928,15.6024,15.5641,15.5641,383776.0
2019-05-06 12:50:00,16.25,16.26,16.21,16.23,656988.0,15.5641,15.5737,15.5258,15.5449,656988.0
2019-05-06 12:55:00,16.23,16.23,16.2,16.21,564800.0,15.5449,15.5449,15.5162,15.5258,564800.0
2019-05-06 13:00:00,16.2,16.22,16.17,16.21,546700.0,15.5162,15.5354,15.4875,15.5258,546700.0
2019-05-06 13:05:00,16.21,16.27,16.21,16.25,508900.0,15.5258,15.5833,15.5258,15.5641,508900.0
2019-05-06 13:10:00,16.25,16.29,16.25,16.29,426828.0,15.5641,15.6024,15.5641,15.6024,426828.0
2019-05-06 13:15:00,16.29,16.3,16.26,16.28,472056.0,15.6024,15.612,15.5737,15.5928,472056.0
2019-05-06 13:20:00,16.29,16.29,16.26,16.28,347356.0,15.6024,15.6024,15.5737,15.5928,347356.0
2019-05-06 13:25:00,16.28,16.34,16.28,16.33,526916.0,15.5928,15.6503,15.5928,15.6407,526916.0
2019-05-06 13:30:00,16.34,16.35,16.33,16.33,409120.0,15.6503,15.6599,15.6407,15.6407,409120.0
2019-05-06 13:35:00,16.33,16.34,16.31,16.32,219952.0,15.6407,15.6503,15.6216,15.6311,219952.0
2019-05-06 13:40:00,16.32,16.33,16.31,16.31,157372.0,15.6311,15.6407,15.6216,15.6216,157372.0
2019-05-06 13:45:00,16.31,16.36,16.3,16.36,382456.0,15.6216,15.6695,15.612,15.6695,382456.0
2019-05-06 13:50:00,16.36,16.37,16.35,16.36,251908.0,15.6695,15.679,15.6599,15.6695,251908.0
2019-05-06 13:55:00,16.36,16.36,16.35,16.36,202404.0,15.6695,15.6695,15.6599,15.6695,202404.0
2019-05-06 14:00:00,16.36,16.36,16.33,16.33,515744.0,15.6695,15.6695,15.6407,15.6407,515744.0
2019-05-06 14:05:00,16.33,16.37,16.32,16.37,317428.0,15.6407,15.679,15.6311,15.679,317428.0
2019-05-06 14:10:00,16.36,16.39,16.36,16.38,572228.0,15.6695,15.6982,15.6695,15.6886,572228.0
2019-05-06 14:15:00,16.38,16.41,16.37,16.4,610396.0,15.6886,15.7173,15.679,15.7078,610396.0
2019-05-06 14:20:00,16.41,16.42,16.36,16.38,392024.0,15.7173,15.7269,15.6695,15.6886,392024.0
2019-05-06 14:25:00,16.38,16.42,16.38,16.41,280828.0,15.6886,15.7269,15.6886,15.7173,280828.0
2019-05-06 14:30:00,16.41,16.47,16.4,16.47,1180260.0,15.7173,15.7748,15.7078,15.7748,1180260.0
2019-05-06 14:35:00,16.47,16.52,16.47,16.52,1015420.0,15.7748,15.8227,15.7748,15.8227,1015420.0
2019-05-06 14:40:00,16.51,16.53,16.5,16.53,537884.0,15.8131,15.8323,15.8035,15.8323,537884.0
2019-05-06 14:45:00,16.53,16.58,16.52,16.58,1301724.0,15.8323,15.8802,15.8227,15.8802,1301724.0
2019-05-06 14:50:00,16.58,16.63,16.58,16.63,1772520.0,15.8802,15.9281,15.8802,15.9281,1772520.0
2019-05-06 14:55:00,16.63,16.65,16.62,16.64,897016.0,15.9281,15.9472,15.9185,15.9376,897016.0
2019-05-06 15:00:00,16.64,16.65,16.59,16.6,1072720.0,15.9376,15.9472,15.8897,15.8993,1072720.0
2019-05-06 15:05:00,16.6,16.64,16.6,16.63,477476.0,15.8993,15.9376,15.8993,15.9281,477476.0
2019-05-06 15:10:00,16.62,16.63,16.56,16.57,754960.0,15.9185,15.9281,15.861,15.8706,754960.0
2019-05-06 15:15:00,16.57,16.6,16.57,16.59,463832.0,15.8706,15.8993,15.8706,15.8897,463832.0
2019-05-06 15:20:00,16.59,16.63,16.59,16.62,318436.0,15.8897,15.9281,15.8897,15.9185,318436.0
2019-05-06 15:25:00,16.62,16.65,16.59,16.59,624344.0,15.9185,15.9472,15.8897,15.8897,624344.0
2019-05-06 15:30:00,16.59,16.63,16.58,16.63,516864.0,15.8897,15.9281,15.8802,15.9281,516864.0
2019-05-06 15:35:00,16.63,16.66,16.61,16.64,617332.0,15.9281,15.9568,15.9089,15.9376,617332.0
2019-05-06 15:40:00,16.63,16.64,16.58,16.59,508212.0,15.9281,15.9376,15.8802,15.8897,508212.0
2019-05-06 15:45:00,16.59,16.61,16.57,16.61,656812.0,15.8897,15.9089,15.8706,15.9089,656812.0
2019-05-06 15:50:00,16.61,16.63,16.6,16.6,817156.0,15.9089,15.9281,15.8993,15.8993,817156.0
2019-05-06 15:55:00,16.6,16.61,16.55,16.6,1012268.0,15.8993,15.9089,15.8514,15.8993,1012268.0
2019-05-07 09:30:00,16.05,16.18,16.04,16.18,3231892.0,15.3725,15.4971,15.363,15.4971,3231892.0
2019-05-07 09:35:00,16.18,16.25,16.15,16.23,2517528.0,15.4971,15.5641,15.4683,15.5449,2517528.0
2019-05-07 09:40:00,16.23,16.23,16.1,16.15,2168004.0,15.5449,15.5449,15.4204,15.4683,2168004.0
2019-05-07 09:45:00,16.14,16.19,15.95,15.97,2716652.0,15.4587,15.5066,15.2768,15.2959,2716652.0
2019-05-07 09:50:00,15.98,16.01,15.89,15.98,2689884.0,15.3055,15.3342,15.2193,15.3055,2689884.0
2019-05-07 09:55:00,15.98,16.08,15.96,15.97,2393268.0,15.3055,15.4013,15.2863,15.2959,2393268.0
2019-05-07 10:00:00,15.97,15.98,15.83,15.85,2243760.0,15.2959,15.3055,15.1618,15.181,2243760.0
2019-05-07 10:05:00,15.85,15.92,15.83,15.88,1814800.0,15.181,15.248,15.1618,15.2097,1814800.0
2019-05-07 10:10:00,15.89,15.91,15.83,15.85,1614492.0,15.2193,15.2384,15.1618,15.181,1614492.0
2019-05-07 10:15:00,15.84,15.9,15.8,15.89,1910980.0,15.1714,15.2289,15.1331,15.2193,1910980.0
2019-05-07 10:20:00,15.88,15.96,15.86,15.94,1383200.0,15.2097,15.2863,15.1906,15.2672,1383200.0
2019-05-07 10:25:00,15.94,15.97,15.84,15.96,1397632.0,15.2672,15.2959,15.1714,15.2863,1397632.0
2019-05-07 10:30:00,15.96,15.98,15.83,15.84,1539404.0,15.2863,15.3055,15.1618,15.1714,1539404.0
2019-05-07 10:35:00,15.84,15.9,15.78,15.81,1789868.0,15.1714,15.2289,15.1139,15.1427,1789868.0
2019-05-07 10:40:00,15.81,15.81,15.7,15.7,3767064.0,15.1427,15.1427,15.0373,15.0373,3767064.0
2019-05-07 10:45:00,15.7,15.8,15.68,15.71,1299384.0,15.0373,15.1331,15.0182,15.0469,1299384.0
2019-05-07 10:50:00,15.71,15.71,15.62,15.68,2266724.0,15.0469,15.0469,14.9607,15.0182,2266724.0
2019-05-07 10:55:00,15.68,15.73,15.66,15.69,1348920.0,15.0182,15.066,14.999,15.0277,1348920.0
2019-05-07 11:00:00,15.69,15.69,15.55,15.55,2379668.0,15.0277,15.0277,14.8936,14.8936,2379668.0
2019-05-07 11:05:00,15.55,15.73,15.54,15.73,2060372.0,14.8936,15.066,14.8841,15.066,2060372.0
2019-05-07 11:10:00,15.73,15.77,15.68,15.76,918248.0,15.066,15.1044,15.0182,15.0948,918248.0
2019-05-07 11:15:00,15.77,15.79,15.69,15.75,1377704.0,15.1044,15.1235,15.0277,15.0852,1377704.0
2019-05-07 11:20:00,15.75,15.75,15.67,15.69,834908.0,15.0852,15.0852,15.0086,15.0277,834908.0
2019-05-07 11:25:00,15.69,15.77,15.64,15.75,1283060.0,15.0277,15.1044,14.9798,15.0852,1283060.0
2019-05-07 11:30:00,15.76,15.83,15.76,15.78,1210984.0,15.0948,15.1618,15.0948,15.1139,1210984.0
2019-05-07 11:35:00,15.78,15.78,15.65,15.77,1185664.0,15.1139,15.1139,14.9894,15.1044,1185664.0
2019-05-07 11:40:00,15.77,15.82,15.69,15.7,998404.0,15.1044,15.1522,15.0277,15.0373,998404.0
2019-05-07 11:45:00,15.69,15.77,15.68,15.72,694304.0,15.0277,15.1044,15.0182,15.0565,694304.0
2019-05-07 11:50:00,15.72,15.72,15.61,15.68,1420504.0,15.0565,15.0565,14.9511,15.0182,1420504.0
2019-05-07 11:55:00,15.68,15.69,15.6,15.66,798348.0,15.0182,15.0277,14.9415,14.999,798348.0
2019-05-07 12:00:00,15.66,15.66,15.58,15.63,1091320.0,14.999,14.999,14.9224,14.9703,1091320.0
2019-05-07 12:05:00,15.63,15.72,15.62,15.7,1031112.0,14.9703,15.0565,14.9607,15.0373,1031112.0
2019-05-07 12:10:00,15.7,15.73,15.67,15.67,682236.0,15.0373,15.066,15.0086,15.0086,682236.0
2019-05-07 12:15:00,15.67,15.75,15.66,15.74,604508.0,15.0086,15.0852,14.999,15.0756,604508.0
2019-05-07 12:20:00,15.73,15.79,15.73,15.77,875656.0,15.066,15.1235,15.066,15.1044,875656.0
2019-05-07 12:25:00,15.77,15.84,15.77,15.81,979592.0,15.1044,15.1714,15.1044,15.1427,979592.0
2019-05-07 12:30:00,15.82,15.85,15.78,15.78,854916.0,15.1522,15.181,15.1139,15.1139,854916.0
2019-05-07 12:35:00,15.78,15.83,15.77,15.78,614120.0,15.1139,15.1618,15.1044,15.1139,614120.0
2019-05-07 12:40:00,15.79,15.79,15.72,15.72,693040.0,15.1235,15.1235,15.0565,15.0565,693040.0
2019-05-07 12:45:00,15.72,15.77,15.71,15.75,435356.0,15.0565,15.1044,15.0469,15.0852,435356.0
2019-05-07 12:50:00,15.75,15.82,15.75,15.78,890636.0,15.0852,15.1522,15.0852,15.1139,890636.0
2019-05-07 12:55:00,15.78,15.78,15.67,15.67,764544.0,15.1139,15.1139,15.0086,15.0086,764544.0
2019-05-07 13:00:00,15.67,15.69,15.6,15.6,948136.0,15.0086,15.0277,14.9415,14.9415,948136.0
2019-05-07 13:05:00,15.6,15.63,15.51,15.52,1942744.0,14.9415,14.9703,14.8553,14.8649,1942744.0
2019-05-07 13:10:00,15.52,15.58,15.5,15.54,1294472.0,14.8649,14.9224,14.8458,14.8841,1294472.0
2019-05-07 13:15:00,15.54,15.54,15.46,15.47,1537932.0,14.8841,14.8841,14.8074,14.817,1537932.0
2019-05-07 13:20:00,15.47,15.49,15.42,15.42,1136204.0,14.817,14.8362,14.7691,14.7691,1136204.0
2019-05-07 13:25:00,15.42,15.43,15.37,15.41,2093996.0,14.7691,14.7787,14.7212,14.7596,2093996.0
2019-05-07 13:30:00,15.41,15.46,15.36,15.45,1132440.0,14.7596,14.8074,14.7117,14.7979,1132440.0
2019-05-07 13:35:00,15.45,15.45,15.36,15.41,951868.0,14.7979,14.7979,14.7117,14.7596,951868.0
2019-05-07 13:40:00,15.42,15.43,15.32,15.35,1085444.0,14.7691,14.7787,14.6734,14.7021,1085444.0
2019-05-07 13:45:00,15.35,15.47,15.34,15.45,1172164.0,14.7021,14.817,14.6925,14.7979,1172164.0
2019-05-07 13:50:00,15.46,15.49,15.44,15.49,943296.0,14.8074,14.8362,14.7883,14.8362,943296.0
2019-05-07 13:55:00,15.48,15.51,15.42,15.42,1171428.0,14.8266,14.8553,14.7691,14.7691,1171428.0
2019-05-07 14:00:00,15.42,15.46,15.38,15.38,848052.0,14.7691,14.8074,14.7308,14.7308,848052.0
2019-05-07 14:05:00,15.39,15.52,15.38,15.49,1224628.0,14.7404,14.8649,14.7308,14.8362,1224628.0
2019-05-07 14:10:00,15.48,15.49,15.41,15.44,829800.0,14.8266,14.8362,14.7596,14.7883,829800.0
2019-05-07 14:15:00,15.44,15.49,15.4,15.47,788280.0,14.7883,14.8362,14.75,14.817,788280.0
2019-05-07 14:20:00,15.47,15.52,15.4,15.41,1159292.0,14.817,14.8649,14.75,14.7596,1159292.0
2019-05-07 14:25:00,15.41,15.44,15.33,15.35,1226860.0,14.7596,14.7883,14.6829,14.7021,1226860.0
2019-05-07 14:30:00,15.35,15.38,15.24,15.27,2269040.0,14.7021,14.7308,14.5967,14.6255,2269040.0
2019-05-07 14:35:00,15.27,15.3,15.24,15.27,1509980.0,14.6255,14.6542,14.5967,14.6255,1509980.0
2019-05-07 14:40:00,15.28,15.35,15.25,15.26,1095204.0,14.635,14.7021,14.6063,14.6159,1095204.0
2019-05-07 14:45:00,15.26,15.28,15.21,15.21,1190740.0,14.6159,14.635,14.568,14.568,1190740.0
2019-05-07 14:50:00,15.21,15.35,15.2,15.35,1099392.0,14.568,14.7021,14.5584,14.7021,1099392.0
2019-05-07 14:55:00,15.35,15.41,15.34,15.36,1442856.0,14.7021,14.7596,14.6925,14.7117,1442856.0
2019-05-07 15:00:00,15.37,15.38,15.31,15.34,803712.0,14.7212,14.7308,14.6638,14.6925,803712.0
2019-05-07 15:05:00,15.33,15.37,15.25,15.37,1392056.0,14.6829,14.7212,14.6063,14.7212,1392056.0
2019-05-07 15:10:00,15.36,15.46,15.31,15.41,1416480.0,14.7117,14.8074,14.6638,14.7596,1416480.0
2019-05-07 15:15:00,15.41,15.46,15.37,15.4,995768.0,14.7596,14.8074,14.7212,14.75,995768.0
2019-05-07 15:20:00,15.39,15.44,15.32,15.34,1147636.0,14.7404,14.7883,14.6734,14.6925,1147636.0
2019-05-07 15:25:00,15.34,15.37,15.3,15.31,1341340.0,14.6925,14.7212,14.6542,14.6638,1341340.0
2019-05-07 15:30:00,15.31,15.33,15.23,15.26,1342568.0,14.6638,14.6829,14.5872,14.6159,1342568.0
2019-05-07 15:35:00,15.26,15.27,15.16,15.18,1515600.0,14.6159,14.6255,14.5201,14.5393,1515600.0
2019-05-07 15:40:00,15.18,15.38,15.18,15.37,1728936.0,14.5393,14.7308,14.5393,14.7212,1728936.0
2019-05-07 15:45:00,15.38,15.44,15.36,15.44,1621164.0,14.7308,14.7883,14.7117,14.7883,1621164.0
2019-05-07 15:50:00,15.44,15.53,15.41,15.5,1968784.0,14.7883,14.8745,14.7596,14.8458,1968784.0
2019-05-07 15:55:00,15.5,15.62,15.5,15.62,3153232.0,14.8458,14.9607,14.8458,14.9607,3153232.0
2019-05-08 09:30:00,15.47,15.6,15.38,15.42,5432588.0,14.817,14.9415,14.7308,14.7691,5432588.0
2019-05-08 09:35:00,15.43,15.46,15.32,15.34,2158328.0,14.7787,14.8074,14.6734,14.6925,2158328.0
2019-05-08 09:40:00,15.34,15.52,15.3,15.51,2803780.0,14.6925,14.8649,14.6542,14.8553,2803780.0
2019-05-08 09:45:00,15.51,15.66,15.51,15.59,3162936.0,14.8553,14.999,14.8553,14.932,3162936.0
2019-05-08 09:50:00,15.59,15.62,15.5,15.51,1919940.0,14.932,14.9607,14.8458,14.8553,1919940.0
2019-05-08 09:55:00,15.52,15.59,15.47,15.58,1542920.0,14.8649,14.932,14.817,14.9224,1542920.0
2019-05-08 10:00:00,15.58,15.63,15.52,15.52,1731500.0,14.9224,14.9703,14.8649,14.8649,1731500.0
2019-05-08 10:05:00,15.53,15.64,15.52,15.56,849740.0,14.8745,14.9798,14.8649,14.9032,849740.0
2019-05-08 10:10:00,15.55,15.6,15.5,15.59,1458792.0,14.8936,14.9415,14.8458,14.932,1458792.0
2019-05-08 10:15:00,15.59,15.62,15.56,15.61,743188.0,14.932,14.9607,14.9032,14.9511,743188.0
2019-05-08 10:20:00,15.61,15.64,15.5,15.58,1596704.0,14.9511,14.9798,14.8458,14.9224,1596704.0
2019-05-08 10:25:00,15.58,15.59,15.5,15.51,882152.0,14.9224,14.932,14.8458,14.8553,882152.0
2019-05-08 10:30:00,15.52,15.54,15.4,15.44,998216.0,14.8649,14.8841,14.75,14.7883,998216.0
2019-05-08 10:35:00,15.44,15.46,15.4,15.45,718476.0,14.7883,14.8074,14.75,14.7979,718476.0
2019-05-08 10:40:00,15.45,15.55,15.45,15.55,717304.0,14.7979,14.8936,14.7979,14.8936,717304.0
2019-05-08 10:45:00,15.55,15.59,15.52,15.53,1139484.0,14.8936,14.932,14.8649,14.8745,1139484.0
2019-05-08 10:50:00,15.53,15.6,15.53,15.58,481232.0,14.8745,14.9415,14.8745,14.9224,481232.0
2019-05-08 10:55:00,15.59,15.74,15.51,15.74,1937368.0,14.932,15.0756,14.8553,15.0756,1937368.0
2019-05-08 11:00:00,15.74,15.82,15.65,15.74,5262956.0,15.0756,15.1522,14.9894,15.0756,5262956.0
2019-05-08 11:05:00,15.74,15.85,15.72,15.74,2665180.0,15.0756,15.181,15.0565,15.0756,2665180.0
2019-05-08 11:10:00,15.75,15.8,15.72,15.76,1300920.0,15.0852,15.1331,15.0565,15.0948,1300920.0
2019-05-08 11:15:00,15.77,15.81,15.7,15.72,1515492.0,15.1044,15.1427,15.0373,15.0565,1515492.0
2019-05-08 11:20:00,15.72,15.78,15.68,15.72,1426828.0,15.0565,15.1139,15.0182,15.0565,1426828.0
2019-05-08 11:25:00,15.72,15.75,15.69,15.71,751408.0,15.0565,15.0852,15.0277,15.0469,751408.0
2019-05-08 11:30:00,15.72,15.75,15.58,15.65,2213280.0,15.0565,15.0852,14.9224,14.9894,2213280.0
2019-05-08 11:35:00,15.63,15.67,15.54,15.55,1000752.0,14.9703,15.0086,14.8841,14.8936,1000752.0
2019-05-08 11:40:00,15.55,15.59,15.53,15.56,552692.0,14.8936,14.932,14.8745,14.9032,552692.0
2019-05-08 11:45:00,15.56,15.63,15.55,15.63,786808.0,14.9032,14.9703,14.8936,14.9703,786808.0
2019-05-08 11:50:00,15.63,15.65,15.61,15.62,428832.0,14.9703,14.9894,14.9511,14.9607,428832.0
2019-05-08 11:55:00,15.62,15.68,15.62,15.62,736848.0,14.9607,15.0182,14.9607,14.9607,736848.0
2019-05-08 12:00:00,15.62,15.64,15.55,15.57,621020.0,14.9607,14.9798,14.8936,14.9128,621020.0
2019-05-08 12:05:00,15.57,15.6,15.52,15.53,680268.0,14.9128,14.9415,14.8649,14.8745,680268.0
2019-05-08 12:10:00,15.52,15.56,15.52,15.55,443632.0,14.8649,14.9032,14.8649,14.8936,443632.0
2019-05-08 12:15:00,15.55,15.59,15.54,15.58,538236.0,14.8936,14.932,14.8841,14.9224,538236.0
2019-05-08 12:20:00,15.59,15.61,15.55,15.58,350964.0,14.932,14.9511,14.8936,14.9224,350964.0
2019-05-08 12:25:00,15.58,15.64,15.56,15.64,722644.0,14.9224,14.9798,14.9032,14.9798,722644.0
2019-05-08 12:30:00,15.62,15.66,15.61,15.66,348828.0,14.9607,14.999,14.9511,14.999,348828.0
2019-05-08 12:35:00,15.66,15.69,15.64,15.69,512048.0,14.999,15.0277,14.9798,15.0277,512048.0
2019-05-08 12:40:00,15.69,15.72,15.67,15.72,711352.0,15.0277,15.0565,15.0086,15.0565,711352.0
2019-05-08 12:45:00,15.72,15.76,15.72,15.72,1197980.0,15.0565,15.0948,15.0565,15.0565,1197980.0
2019-05-08 12:50:00,15.72,15.76,15.72,15.75,430468.0,15.0565,15.0948,15.0565,15.0852,430468.0
2019-05-08 12:55:00,15.75,15.76,15.72,15.74,395236.0,15.0852,15.0948,15.0565,15.0756,395236.0
2019-05-08 13:00:00,15.75,15.77,15.71,15.74,566824.0,15.0852,15.1044,15.0469,15.0756,566824.0
2019-05-08 13:05:00,15.74,15.78,15.72,15.73,811544.0,15.0756,15.1139,15.0565,15.066,811544.0
2019-05-08 13:10:00,15.73,15.73,15.67,15.68,628700.0,15.066,15.066,15.0086,15.0182,628700.0
2019-05-08 13:15:00,15.68,15.7,15.66,15.67,258104.0,15.0182,15.0373,14.999,15.0086,258104.0
2019-05-08 13:20:00,15.66,15.73,15.66,15.72,499392.0,14.999,15.066,14.999,15.0565,499392.0
2019-05-08 13:25:00,15.72,15.72,15.7,15.7,165288.0,15.0565,15.0565,15.0373,15.0373,165288.0
2019-05-08 13:30:00,15.7,15.72,15.67,15.71,418212.0,15.0373,15.0565,15.0086,15.0469,418212.0
2019-05-08 13:35:00,15.71,15.72,15.64,15.68,585292.0,15.0469,15.0565,14.9798,15.0182,585292.0
2019-05-08 13:40:00,15.67,15.69,15.64,15.68,335512.0,15.0086,15.0277,14.9798,15.0182,335512.0
2019-05-08 13:45:00,15.69,15.71,15.65,15.68,405848.0,15.0277,15.0469,14.9894,15.0182,405848.0
2019-05-08 13:50:00,15.68,15.69,15.65,15.67,186432.0,15.0182,15.0277,14.9894,15.0086,186432.0
2019-05-08 13:55:00,15.67,15.69,15.66,15.69,233400.0,15.0086,15.0277,14.999,15.0277,233400.0
2019-05-08 14:00:00,15.7,15.7,15.64,15.64,224508.0,15.0373,15.0373,14.9798,14.9798,224508.0
2019-05-08 14:05:00,15.64,15.67,15.64,15.67,381076.0,14.9798,15.0086,14.9798,15.0086,381076.0
2019-05-08 14:10:00,15.67,15.67,15.6,15.6,499200.0,15.0086,15.0086,14.9415,14.9415,499200.0
2019-05-08 14:15:00,15.6,15.64,15.6,15.63,290160.0,14.9415,14.9798,14.9415,14.9703,290160.0
2019-05-08 14:20:00,15.63,15.67,15.63,15.67,378864.0,14.9703,15.0086,14.9703,15.0086,378864.0
2019-05-08 14:25:00,15.67,15.69,15.65,15.68,347824.0,15.0086,15.0277,14.9894,15.0182,347824.0
2019-05-08 14:30:00,15.68,15.71,15.67,15.68,499304.0,15.0182,15.0469,15.0086,15.0182,499304.0
2019-05-08 14:35:00,15.68,15.68,15.66,15.67,231912.0,15.0182,15.0182,14.999,15.0086,231912.0
2019-05-08 14:40:00,15.67,15.72,15.67,15.72,543736.0,15.0086,15.0565,15.0086,15.0565,543736.0
2019-05-08 14:45:00,15.72,15.72,15.67,15.69,541744.0,15.0565,15.0565,15.0086,15.0277,541744.0
2019-05-08 14:50:00,15.68,15.7,15.66,15.69,256732.0,15.0182,15.0373,14.999,15.0277,256732.0
2019-05-08 14:55:00,15.68,15.69,15.65,15.68,420876.0,15.0182,15.0277,14.9894,15.0182,420876.0
2019-05-08 15:00:00,15.69,15.73,15.69,15.7,787892.0,15.0277,15.066,15.0277,15.0373,787892.0
2019-05-08 15:05:00,15.7,15.72,15.68,15.7,280684.0,15.0373,15.0565,15.0182,15.0373,280684.0
2019-05-08 15:10:00,15.7,15.72,15.69,15.72,347352.0,15.0373,15.0565,15.0277,15.0565,347352.0
2019-05-08 15:15:00,15.72,15.74,15.7,15.74,501652.0,15.0565,15.0756,15.0373,15.0756,501652.0
2019-05-08 15:20:00,15.74,15.77,15.74,15.76,697036.0,15.0756,15.1044,15.0756,15.0948,697036.0
2019-05-08 15:25:00,15.76,15.79,15.75,15.78,693880.0,15.0948,15.1235,15.0852,15.1139,693880.0
2019-05-08 15:30:00,15.78,15.79,15.75,15.75,801572.0,15.1139,15.1235,15.0852,15.0852,801572.0
2019-05-08 15:35:00,15.75,15.77,15.74,15.74,363564.0,15.0852,15.1044,15.0756,15.0756,363564.0
2019-05-08 15:40:00,15.74,15.74,15.68,15.68,629488.0,15.0756,15.0756,15.0182,15.0182,629488.0
2019-05-08 15:45:00,15.68,15.69,15.6,15.62,1128196.0,15.0182,15.0277,14.9415,14.9607,1128196.0
2019-05-08 15:50:00,15.62,15.62,15.53,15.54,1055324.0,14.9607,14.9607,14.8745,14.8841,1055324.0
2019-05-08 15:55:00,15.54,15.54,15.45,15.46,1637692.0,14.8841,14.8841,14.7979,14.8074,1637692.0
2019-05-09 09:30:00,14.99,15.08,14.9,15.0,5237628.0,14.3573,14.4435,14.2711,14.3669,5237628.0
2019-05-09 09:35:00,15.0,15.01,14.88,15.0,2357304.0,14.3669,14.3764,14.2519,14.3669,2357304.0
2019-05-09 09:40:00,14.99,15.0,14.86,14.87,2530684.0,14.3573,14.3669,14.2328,14.2423,2530684.0
2019-05-09 09:45:00,14.87,14.88,14.81,14.86,2614384.0,14.2423,14.2519,14.1849,14.2328,2614384.0
2019-05-09 09:50:00,14.85,14.85,14.7,14.7,2439944.0,14.2232,14.2232,14.0795,14.0795,2439944.0
2019-05-09 09:55:00,14.7,14.86,14.69,14.84,1980944.0,14.0795,14.2328,14.0699,14.2136,1980944.0
2019-05-09 10:00:00,14.84,14.84,14.68,14.69,2275584.0,14.2136,14.2136,14.0604,14.0699,2275584.0
2019-05-09 10:05:00,14.69,14.76,14.68,14.72,1976804.0,14.0699,14.137,14.0604,14.0987,1976804.0
2019-05-09 10:10:00,14.72,14.78,14.67,14.71,1616680.0,14.0987,14.1561,14.0508,14.0891,1616680.0
2019-05-09 10:15:00,14.72,14.78,14.71,14.73,1159496.0,14.0987,14.1561,14.0891,14.1083,1159496.0
2019-05-09 10:20:00,14.72,14.72,14.61,14.63,1705036.0,14.0987,14.0987,13.9933,14.0125,1705036.0
2019-05-09 10:25:00,14.62,14.67,14.57,14.64,2191312.0,14.0029,14.0508,13.955,14.0221,2191312.0
2019-05-09 10:30:00,14.64,14.71,14.6,14.68,1294300.0,14.0221,14.0891,13.9837,14.0604,1294300.0
2019-05-09 10:35:00,14.68,14.71,14.59,14.6,1002600.0,14.0604,14.0891,13.9742,13.9837,1002600.0
2019-05-09 10:40:00,14.61,14.74,14.59,14.7,1677056.0,13.9933,14.1178,13.9742,14.0795,1677056.0
2019-05-09 10:45:00,14.7,14.79,14.68,14.78,1144732.0,14.0795,14.1657,14.0604,14.1561,1144732.0
2019-05-09 10:50:00,14.78,14.79,14.71,14.74,868528.0,14.1561,14.1657,14.0891,14.1178,868528.0
2019-05-09 10:55:00,14.74,14.74,14.61,14.63,971776.0,14.1178,14.1178,13.9933,14.0125,971776.0
2019-05-09 11:00:00,14.63,14.72,14.61,14.66,813796.0,14.0125,14.0987,13.9933,14.0412,813796.0
2019-05-09 11:05:00,14.67,14.68,14.62,14.63,1003288.0,14.0508,14.0604,14.0029,14.0125,1003288.0
2019-05-09 11:10:00,14.63,14.78,14.62,14.77,1224932.0,14.0125,14.1561,14.0029,14.1466,1224932.0
2019-05-09 11:15:00,14.77,14.81,14.74,14.77,1209804.0,14.1466,14.1849,14.1178,14.1466,1209804.0
2019-05-09 11:20:00,14.77,14.8,14.71,14.72,985212.0,14.1466,14.1753,14.0891,14.0987,985212.0
2019-05-09 11:25:00,14.72,14.74,14.62,14.65,1278820.0,14.0987,14.1178,14.0029,14.0316,1278820.0
2019-05-09 11:30:00,14.66,14.72,14.66,14.71,790780.0,14.0412,14.0987,14.0412,14.0891,790780.0
2019-05-09 11:35:00,14.72,14.77,14.71,14.73,643532.0,14.0987,14.1466,14.0891,14.1083,643532.0
2019-05-09 11:40:00,14.74,14.76,14.68,14.76,943068.0,14.1178,14.137,14.0604,14.137,943068.0
2019-05-09 11:45:00,14.76,14.83,14.74,14.83,1230496.0,14.137,14.204,14.1178,14.204,1230496.0
2019-05-09 11:50:00,14.83,14.91,14.79,14.89,1463408.0,14.204,14.2807,14.1657,14.2615,1463408.0
2019-05-09 11:55:00,14.89,14.91,14.85,14.87,1179752.0,14.2615,14.2807,14.2232,14.2423,1179752.0
2019-05-09 12:00:00,14.87,14.9,14.79,14.81,841864.0,14.2423,14.2711,14.1657,14.1849,841864.0
2019-05-09 12:05:00,14.81,14.83,14.76,14.82,733344.0,14.1849,14.204,14.137,14.1945,733344.0
2019-05-09 12:10:00,14.83,14.88,14.81,14.87,724888.0,14.204,14.2519,14.1849,14.2423,724888.0
2019-05-09 12:15:00,14.86,14.9,14.83,14.87,920564.0,14.2328,14.2711,14.204,14.2423,920564.0
2019-05-09 12:20:00,14.87,14.9,14.85,14.86,1060360.0,14.2423,14.2711,14.2232,14.2328,1060360.0
2019-05-09 12:25:00,14.86,15.04,14.85,15.01,4346592.0,14.2328,14.4052,14.2232,14.3764,4346592.0
2019-05-09 12:30:00,15.01,15.14,15.01,15.11,3145152.0,14.3764,14.5009,14.3764,14.4722,3145152.0
2019-05-09 12:35:00,15.11,15.29,15.11,15.24,3381624.0,14.4722,14.6446,14.4722,14.5967,3381624.0
2019-05-09 12:40:00,15.25,15.4,15.17,15.2,4057244.0,14.6063,14.75,14.5297,14.5584,4057244.0
2019-05-09 12:45:00,15.19,15.22,15.12,15.18,2111288.0,14.5488,14.5776,14.4818,14.5393,2111288.0
2019-05-09 12:50:00,15.18,15.25,15.13,15.21,1839912.0,14.5393,14.6063,14.4914,14.568,1839912.0
2019-05-09 12:55:00,15.21,15.24,15.17,15.18,917212.0,14.568,14.5967,14.5297,14.5393,917212.0
2019-05-09 13:00:00,15.18,15.28,15.18,15.24,1330600.0,14.5393,14.635,14.5393,14.5967,1330600.0
2019-05-09 13:05:00,15.24,15.26,15.18,15.19,572696.0,14.5967,14.6159,14.5393,14.5488,572696.0
2019-05-09 13:10:00,15.19,15.23,15.13,15.21,1204296.0,14.5488,14.5872,14.4914,14.568,1204296.0
2019-05-09 13:15:00,15.22,15.24,15.12,15.13,1096152.0,14.5776,14.5967,14.4818,14.4914,1096152.0
2019-05-09 13:20:00,15.13,15.19,15.1,15.19,1490012.0,14.4914,14.5488,14.4626,14.5488,1490012.0
2019-05-09 13:25:00,15.19,15.2,15.15,15.18,742816.0,14.5488,14.5584,14.5105,14.5393,742816.0
2019-05-09 13:30:00,15.17,15.22,15.15,15.21,600824.0,14.5297,14.5776,14.5105,14.568,600824.0
2019-05-09 13:35:00,15.2,15.26,15.17,15.25,501756.0,14.5584,14.6159,14.5297,14.6063,501756.0
2019-05-09 13:40:00,15.26,15.26,15.23,15.24,475996.0,14.6159,14.6159,14.5872,14.5967,475996.0
2019-05-09 13:45:00,15.24,15.39,15.24,15.37,1439568.0,14.5967,14.7404,14.5967,14.7212,1439568.0
2019-05-09 13:50:00,15.38,15.38,15.25,15.27,1610160.0,14.7308,14.7308,14.6063,14.6255,1610160.0
2019-05-09 13:55:00,15.27,15.31,15.25,15.27,557820.0,14.6255,14.6638,14.6063,14.6255,557820.0
2019-05-09 14:00:00,15.27,15.31,15.21,15.21,751180.0,14.6255,14.6638,14.568,14.568,751180.0
2019-05-09 14:05:00,15.22,15.27,15.18,15.23,597060.0,14.5776,14.6255,14.5393,14.5872,597060.0
2019-05-09 14:10:00,15.24,15.25,15.19,15.23,524584.0,14.5967,14.6063,14.5488,14.5872,524584.0
2019-05-09 14:15:00,15.23,15.3,15.22,15.27,581408.0,14.5872,14.6542,14.5776,14.6255,581408.0
2019-05-09 14:20:00,15.28,15.35,15.28,15.29,699868.0,14.635,14.7021,14.635,14.6446,699868.0
2019-05-09 14:25:00,15.29,15.3,15.24,15.28,335096.0,14.6446,14.6542,14.5967,14.635,335096.0
2019-05-09 14:30:00,15.28,15.33,15.28,15.29,646308.0,14.635,14.6829,14.635,14.6446,646308.0
2019-05-09 14:35:00,15.29,15.34,15.29,15.3,366536.0,14.6446,14.6925,14.6446,14.6542,366536.0
2019-05-09 14:40:00,15.31,15.35,15.3,15.31,682548.0,14.6638,14.7021,14.6542,14.6638,682548.0
2019-05-09 14:45:00,15.31,15.31,15.23,15.23,906848.0,14.6638,14.6638,14.5872,14.5872,906848.0
2019-05-09 14:50:00,15.23,15.29,15.23,15.24,404060.0,14.5872,14.6446,14.5872,14.5967,404060.0
2019-05-09 14:55:00,15.24,15.24,15.12,15.13,1081384.0,14.5967,14.5967,14.4818,14.4914,1081384.0
2019-05-09 15:00:00,15.12,15.15,15.05,15.09,1441296.0,14.4818,14.5105,14.4147,14.4531,1441296.0
2019-05-09 15:05:00,15.09,15.12,15.02,15.04,825004.0,14.4531,14.4818,14.386,14.4052,825004.0
2019-05-09 15:10:00,15.03,15.1,15.03,15.1,648732.0,14.3956,14.4626,14.3956,14.4626,648732.0
2019-05-09 15:15:00,15.09,15.14,15.08,15.13,700492.0,14.4531,14.5009,14.4435,14.4914,700492.0
2019-05-09 15:20:00,15.13,15.15,15.1,15.13,736016.0,14.4914,14.5105,14.4626,14.4914,736016.0
2019-05-09 15:25:00,15.12,15.23,15.12,15.22,842380.0,14.4818,14.5872,14.4818,14.5776,842380.0
2019-05-09 15:30:00,15.22,15.31,15.21,15.28,920564.0,14.5776,14.6638,14.568,14.635,920564.0
2019-05-09 15:35:00,15.28,15.3,15.24,15.3,780796.0,14.635,14.6542,14.5967,14.6542,780796.0
2019-05-09 15:40:00,15.3,15.3,15.21,15.22,688392.0,14.6542,14.6542,14.568,14.5776,688392.0
2019-05-09 15:45:00,15.21,15.27,15.16,15.16,975444.0,14.568,14.6255,14.5201,14.5201,975444.0
2019-05-09 15:50:00,15.16,15.25,15.16,15.24,1155212.0,14.5201,14.6063,14.5201,14.5967,1155212.0
2019-05-09 15:55:00,15.24,15.28,15.22,15.24,2321768.0,14.5967,14.635,14.5776,14.5967,2321768.0
2019-05-10 09:30:00,15.06,15.14,15.01,15.05,2546648.0,14.4243,14.5009,14.3764,14.4147,2546648.0
2019-05-10 09:35:00,15.05,15.16,15.02,15.14,2631636.0,14.4147,14.5201,14.386,14.5009,2631636.0
2019-05-10 09:40:00,15.14,15.18,15.1,15.15,1769520.0,14.5009,14.5393,14.4626,14.5105,1769520.0
2019-05-10 09:45:00,15.14,15.22,15.13,15.17,1499996.0,14.5009,14.5776,14.4914,14.5297,1499996.0
2019-05-10 09:50:00,15.17,15.18,15.02,15.04,1524496.0,14.5297,14.5393,14.386,14.4052,1524496.0
2019-05-10 09:55:00,15.04,15.08,14.99,14.99,1275236.0,14.4052,14.4435,14.3573,14.3573,1275236.0
2019-05-10 10:00:00,14.99,15.0,14.89,14.89,1834880.0,14.3573,14.3669,14.2615,14.2615,1834880.0
2019-05-10 10:05:00,14.89,14.93,14.88,14.9,1653812.0,14.2615,14.2998,14.2519,14.2711,1653812.0
2019-05-10 10:10:00,14.9,14.91,14.81,14.81,861816.0,14.2711,14.2807,14.1849,14.1849,861816.0
2019-05-10 10:15:00,14.81,14.81,14.7,14.79,2381580.0,14.1849,14.1849,14.0795,14.1657,2381580.0
2019-05-10 10:20:00,14.78,14.78,14.72,14.73,762568.0,14.1561,14.1561,14.0987,14.1083,762568.0
2019-05-10 10:25:00,14.72,14.83,14.72,14.76,960804.0,14.0987,14.204,14.0987,14.137,960804.0
2019-05-10 10:30:00,14.75,14.75,14.65,14.65,1205644.0,14.1274,14.1274,14.0316,14.0316,1205644.0
2019-05-10 10:35:00,14.65,14.65,14.5,14.54,2281328.0,14.0316,14.0316,13.888,13.9263,2281328.0
2019-05-10 10:40:00,14.55,14.55,14.35,14.47,3284840.0,13.9359,13.9359,13.7443,13.8592,3284840.0
2019-05-10 10:45:00,14.47,14.57,14.46,14.52,1920628.0,13.8592,13.955,13.8497,13.9071,1920628.0
2019-05-10 10:50:00,14.52,14.59,14.49,14.53,1482392.0,13.9071,13.9742,13.8784,13.9167,1482392.0
2019-05-10 10:55:00,14.53,14.54,14.43,14.46,1458260.0,13.9167,13.9263,13.8209,13.8497,1458260.0
2019-05-10 11:00:00,14.45,14.48,14.36,14.45,1737232.0,13.8401,13.8688,13.7539,13.8401,1737232.0
2019-05-10 11:05:00,14.44,14.53,14.43,14.52,1332016.0,13.8305,13.9167,13.8209,13.9071,1332016.0
2019-05-10 11:10:00,14.52,14.56,14.43,14.45,1583424.0,13.9071,13.9454,13.8209,13.8401,1583424.0
2019-05-10 11:15:00,14.46,14.54,14.41,14.53,834528.0,13.8497,13.9263,13.8018,13.9167,834528.0
2019-05-10 11:20:00,14.54,14.59,14.51,14.54,1122612.0,13.9263,13.9742,13.8975,13.9263,1122612.0
2019-05-10 11:25:00,14.54,14.57,14.41,14.41,1352440.0,13.9263,13.955,13.8018,13.8018,1352440.0
2019-05-10 11:30:00,14.41,14.44,14.35,14.39,1511280.0,13.8018,13.8305,13.7443,13.7826,1511280.0
2019-05-10 11:35:00,14.38,14.51,14.36,14.46,1484312.0,13.773,13.8975,13.7539,13.8497,1484312.0
2019-05-10 11:40:00,14.46,14.47,14.31,14.38,1452892.0,13.8497,13.8592,13.706,13.773,1452892.0
2019-05-10 11:45:00,14.38,14.4,14.32,14.34,1066396.0,13.773,13.7922,13.7156,13.7347,1066396.0
2019-05-10 11:50:00,14.31,14.49,14.31,14.49,2134844.0,13.706,13.8784,13.706,13.8784,2134844.0
2019-05-10 11:55:00,14.48,14.52,14.38,14.45,1730608.0,13.8688,13.9071,13.773,13.8401,1730608.0
2019-05-10 12:00:00,14.44,14.57,14.44,14.56,1779644.0,13.8305,13.955,13.8305,13.9454,1779644.0
2019-05-10 12:05:00,14.57,14.6,14.46,14.48,1060864.0,13.955,13.9837,13.8497,13.8688,1060864.0
2019-05-10 12:10:00,14.48,14.62,14.48,14.6,1171988.0,13.8688,14.0029,13.8688,13.9837,1171988.0
2019-05-10 12:15:00,14.61,14.72,14.61,14.71,1489880.0,13.9933,14.0987,13.9933,14.0891,1489880.0
2019-05-10 12:20:00,14.71,14.74,14.67,14.69,1763596.0,14.0891,14.1178,14.0508,14.0699,1763596.0
2019-05-10 12:25:00,14.69,14.78,14.67,14.76,1470760.0,14.0699,14.1561,14.0508,14.137,1470760.0
2019-05-10 12:30:00,14.76,14.88,14.72,14.86,1613772.0,14.137,14.2519,14.0987,14.2328,1613772.0
2019-05-10 12:35:00,14.86,14.87,14.81,14.84,1658908.0,14.2328,14.2423,14.1849,14.2136,1658908.0
2019-05-10 12:40:00,14.84,14.86,14.8,14.86,705292.0,14.2136,14.2328,14.1753,14.2328,705292.0
2019-05-10 12:45:00,14.86,14.86,14.74,14.76,954016.0,14.2328,14.2328,14.1178,14.137,954016.0
2019-05-10 12:50:00,14.76,14.91,14.76,14.88,992096.0,14.137,14.2807,14.137,14.2519,992096.0
2019-05-10 12:55:00,14.88,14.9,14.85,14.85,672544.0,14.2519,14.2711,14.2232,14.2232,672544.0
2019-05-10 13:00:00,14.86,14.94,14.82,14.93,1425908.0,14.2328,14.3094,14.1945,14.2998,1425908.0
2019-05-10 13:05:00,14.93,14.93,14.83,14.87,782328.0,14.2998,14.2998,14.204,14.2423,782328.0
2019-05-10 13:10:00,14.87,14.92,14.84,14.89,613276.0,14.2423,14.2902,14.2136,14.2615,613276.0
2019-05-10 13:15:00,14.9,14.97,14.85,14.96,940328.0,14.2711,14.3381,14.2232,14.3285,940328.0
2019-05-10 13:20:00,14.97,15.06,14.96,14.99,2204048.0,14.3381,14.4243,14.3285,14.3573,2204048.0
2019-05-10 13:25:00,14.99,15.04,14.95,14.98,1059100.0,14.3573,14.4052,14.319,14.3477,1059100.0
2019-05-10 13:30:00,14.98,15.03,14.97,15.02,755988.0,14.3477,14.3956,14.3381,14.386,755988.0
2019-05-10 13:35:00,15.02,15.04,14.99,14.99,593932.0,14.386,14.4052,14.3573,14.3573,593932.0
2019-05-10 13:40:00,14.99,15.03,14.99,15.0,476336.0,14.3573,14.3956,14.3573,14.3669,476336.0
2019-05-10 13:45:00,15.0,15.13,14.99,15.1,2280716.0,14.3669,14.4914,14.3573,14.4626,2280716.0
2019-05-10 13:50:00,15.11,15.13,15.09,15.1,1147896.0,14.4722,14.4914,14.4531,14.4626,1147896.0
2019-05-10 13:55:00,15.09,15.13,15.08,15.11,836376.0,14.4531,14.4914,14.4435,14.4722,836376.0
2019-05-10 14:00:00,15.11,15.17,15.08,15.17,1175880.0,14.4722,14.5297,14.4435,14.5297,1175880.0
2019-05-10 14:05:00,15.17,15.18,15.13,15.16,925672.0,14.5297,14.5393,14.4914,14.5201,925672.0
2019-05-10 14:10:00,15.16,15.17,15.08,15.09,997784.0,14.5201,14.5297,14.4435,14.4531,997784.0
2019-05-10 14:15:00,15.09,15.09,15.01,15.03,1048240.0,14.4531,14.4531,14.3764,14.3956,1048240.0
2019-05-10 14:20:00,15.03,15.06,14.98,15.0,964388.0,14.3956,14.4243,14.3477,14.3669,964388.0
2019-05-10 14:25:00,15.0,15.03,14.96,15.02,945356.0,14.3669,14.3956,14.3285,14.386,945356.0
2019-05-10 14:30:00,15.02,15.06,15.01,15.04,766500.0,14.386,14.4243,14.3764,14.4052,766500.0
2019-05-10 14:35:00,15.03,15.09,15.01,15.09,451760.0,14.3956,14.4531,14.3764,14.4531,451760.0
2019-05-10 14:40:00,15.09,15.12,15.08,15.09,695912.0,14.4531,14.4818,14.4435,14.4531,695912.0
2019-05-10 14:45:00,15.08,15.12,15.08,15.11,347092.0,14.4435,14.4818,14.4435,14.4722,347092.0
2019-05-10 14:50:00,15.11,15.2,15.11,15.16,1843912.0,14.4722,14.5584,14.4722,14.5201,1843912.0
2019-05-10 14:55:00,15.16,15.18,15.13,15.15,592908.0,14.5201,14.5393,14.4914,14.5105,592908.0
2019-05-10 15:00:00,15.15,15.24,15.15,15.24,1515036.0,14.5105,14.5967,14.5105,14.5967,1515036.0
2019-05-10 15:05:00,15.24,15.25,15.21,15.21,731436.0,14.5967,14.6063,14.568,14.568,731436.0
2019-05-10 15:10:00,15.21,15.27,15.19,15.27,770216.0,14.568,14.6255,14.5488,14.6255,770216.0
2019-05-10 15:15:00,15.27,15.38,15.24,15.36,1951956.0,14.6255,14.7308,14.5967,14.7117,1951956.0
2019-05-10 15:20:00,15.36,15.43,15.35,15.41,1821508.0,14.7117,14.7787,14.7021,14.7596,1821508.0
2019-05-10 15:25:00,15.4,15.51,15.4,15.47,2095472.0,14.75,14.8553,14.75,14.817,2095472.0
2019-05-10 15:30:00,15.47,15.47,15.29,15.31,2392640.0,14.817,14.817,14.6446,14.6638,2392640.0
2019-05-10 15:35:00,15.31,15.32,15.23,15.25,2026268.0,14.6638,14.6734,14.5872,14.6063,2026268.0
2019-05-10 15:40:00,15.25,15.26,15.16,15.22,1076092.0,14.6063,14.6159,14.5201,14.5776,1076092.0
2019-05-10 15:45:00,15.22,15.28,15.17,15.17,1619240.0,14.5776,14.635,14.5297,14.5297,1619240.0
2019-05-10 15:50:00,15.17,15.22,15.15,15.22,944996.0,14.5297,14.5776,14.5105,14.5776,944996.0
2019-05-10 15:55:00,15.22,15.3,15.18,15.29,1930892.0,14.5776,14.6542,14.5393,14.6446,1930892.0
2019-05-13 09:30:00,14.12,14.29,14.06,14.26,5842576.0,13.524,13.6868,13.4665,13.6581,5842576.0
2019-05-13 09:35:00,14.26,14.33,14.18,14.33,2820592.0,13.6581,13.7251,13.5815,13.7251,2820592.0
2019-05-13 09:40:00,14.33,14.36,14.25,14.27,2115532.0,13.7251,13.7539,13.6485,13.6677,2115532.0
2019-05-13 09:45:00,14.27,14.31,14.18,14.2,2009260.0,13.6677,13.706,13.5815,13.6006,2009260.0
2019-05-13 09:50:00,14.2,14.2,13.98,13.99,3668612.0,13.6006,13.6006,13.3899,13.3995,3668612.0
2019-05-13 09:55:00,14.0,14.06,13.94,14.04,2461812.0,13.4091,13.4665,13.3516,13.4474,2461812.0
2019-05-13 10:00:00,14.03,14.03,13.85,13.89,2375196.0,13.4378,13.4378,13.2654,13.3037,2375196.0
2019-05-13 10:05:00,13.88,13.92,13.8,13.88,3008496.0,13.2941,13.3324,13.2175,13.2941,3008496.0
2019-05-13 10:10:00,13.88,13.95,13.87,13.95,2010712.0,13.2941,13.3612,13.2846,13.3612,2010712.0
2019-05-13 10:15:00,13.95,14.03,13.89,13.95,3079744.0,13.3612,13.4378,13.3037,13.3612,3079744.0
2019-05-13 10:20:00,13.95,13.96,13.87,13.94,1460196.0,13.3612,13.3708,13.2846,13.3516,1460196.0
2019-05-13 10:25:00,13.94,13.97,13.82,13.9,1732372.0,13.3516,13.3803,13.2367,13.3133,1732372.0
2019-05-13 10:30:00,13.89,13.95,13.81,13.91,1598696.0,13.3037,13.3612,13.2271,13.3229,1598696.0
2019-05-13 10:35:00,13.92,14.0,13.92,14.0,1248960.0,13.3324,13.4091,13.3324,13.4091,1248960.0
2019-05-13 10:40:00,14.0,14.08,13.97,14.04,1618072.0,13.4091,13.4857,13.3803,13.4474,1618072.0
2019-05-13 10:45:00,14.04,14.06,13.94,13.96,1761604.0,13.4474,13.4665,13.3516,13.3708,1761604.0
2019-05-13 10:50:00,13.94,14.01,13.92,13.95,1202380.0,13.3516,13.4186,13.3324,13.3612,1202380.0
2019-05-13 10:55:00,13.95,14.0,13.9,13.96,732624.0,13.3612,13.4091,13.3133,13.3708,732624.0
2019-05-13 11:00:00,13.96,14.01,13.84,13.85,1310284.0,13.3708,13.4186,13.2558,13.2654,1310284.0
2019-05-13 11:05:00,13.85,13.92,13.85,13.87,1513012.0,13.2654,13.3324,13.2654,13.2846,1513012.0
2019-05-13 11:10:00,13.87,13.93,13.83,13.91,829172.0,13.2846,13.342,13.2462,13.3229,829172.0
2019-05-13 11:15:00,13.91,13.91,13.75,13.79,2564508.0,13.3229,13.3229,13.1696,13.2079,2564508.0
2019-05-13 11:20:00,13.78,13.91,13.78,13.87,1028024.0,13.1984,13.3229,13.1984,13.2846,1028024.0
2019-05-13 11:25:00,13.88,13.9,13.8,13.81,1056772.0,13.2941,13.3133,13.2175,13.2271,1056772.0
2019-05-13 11:30:00,13.82,13.87,13.78,13.82,752900.0,13.2367,13.2846,13.1984,13.2367,752900.0
2019-05-13 11:35:00,13.82,13.83,13.74,13.74,1869968.0,13.2367,13.2462,13.16,13.16,1869968.0
2019-05-13 11:40:00,13.74,13.8,13.72,13.74,1788508.0,13.16,13.2175,13.1409,13.16,1788508.0
2019-05-13 11:45:00,13.74,13.78,13.72,13.74,857352.0,13.16,13.1984,13.1409,13.16,857352.0
2019-05-13 11:50:00,13.74,13.74,13.69,13.72,1450656.0,13.16,13.16,13.1122,13.1409,1450656.0
2019-05-13 11:55:00,13.72,13.85,13.7,13.85,1388540.0,13.1409,13.2654,13.1217,13.2654,1388540.0
2019-05-13 12:00:00,13.84,13.85,13.77,13.79,601880.0,13.2558,13.2654,13.1888,13.2079,601880.0
2019-05-13 12:05:00,13.79,13.83,13.73,13.75,887652.0,13.2079,13.2462,13.1505,13.1696,887652.0
2019-05-13 12:10:00,13.75,13.8,13.75,13.77,587576.0,13.1696,13.2175,13.1696,13.1888,587576.0
2019-05-13 12:15:00,13.78,13.79,13.72,13.79,776624.0,13.1984,13.2079,13.1409,13.2079,776624.0
2019-05-13 12:20:00,13.79,13.82,13.76,13.77,617372.0,13.2079,13.2367,13.1792,13.1888,617372.0
2019-05-13 12:25:00,13.77,13.77,13.7,13.75,1018656.0,13.1888,13.1888,13.1217,13.1696,1018656.0
2019-05-13 12:30:00,13.74,13.76,13.7,13.71,486064.0,13.16,13.1792,13.1217,13.1313,486064.0
2019-05-13 12:35:00,13.71,13.84,13.7,13.78,1191628.0,13.1313,13.2558,13.1217,13.1984,1191628.0
2019-05-13 12:40:00,13.78,13.79,13.74,13.75,610996.0,13.1984,13.2079,13.16,13.1696,610996.0
2019-05-13 12:45:00,13.75,13.85,13.75,13.82,834160.0,13.1696,13.2654,13.1696,13.2367,834160.0
2019-05-13 12:50:00,13.83,13.83,13.75,13.77,816416.0,13.2462,13.2462,13.1696,13.1888,816416.0
2019-05-13 12:55:00,13.77,13.77,13.71,13.71,1174468.0,13.1888,13.1888,13.1313,13.1313,1174468.0
2019-05-13 13:00:00,13.71,13.71,13.65,13.66,1499808.0,13.1313,13.1313,13.0738,13.0834,1499808.0
2019-05-13 13:05:00,13.65,13.71,13.63,13.65,1225008.0,13.0738,13.1313,13.0547,13.0738,1225008.0
2019-05-13 13:10:00,13.64,13.67,13.61,13.67,886580.0,13.0643,13.093,13.0355,13.093,886580.0
2019-05-13 13:15:00,13.66,13.72,13.63,13.65,882276.0,13.0834,13.1409,13.0547,13.0738,882276.0
2019-05-13 13:20:00,13.64,13.67,13.61,13.67,641564.0,13.0643,13.093,13.0355,13.093,641564.0
2019-05-13 13:25:00,13.67,13.7,13.62,13.63,521460.0,13.093,13.1217,13.0451,13.0547,521460.0
2019-05-13 13:30:00,13.63,13.69,13.62,13.66,820276.0,13.0547,13.1122,13.0451,13.0834,820276.0
2019-05-13 13:35:00,13.66,13.83,13.65,13.77,1588180.0,13.0834,13.2462,13.0738,13.1888,1588180.0
2019-05-13 13:40:00,13.76,13.8,13.72,13.72,1043332.0,13.1792,13.2175,13.1409,13.1409,1043332.0
2019-05-13 13:45:00,13.71,13.79,13.69,13.77,709760.0,13.1313,13.2079,13.1122,13.1888,709760.0
2019-05-13 13:50:00,13.78,13.81,13.74,13.81,583516.0,13.1984,13.2271,13.16,13.2271,583516.0
2019-05-13 13:55:00,13.81,13.86,13.79,13.85,1117812.0,13.2271,13.275,13.2079,13.2654,1117812.0
2019-05-13 14:00:00,13.84,13.86,13.81,13.85,802928.0,13.2558,13.275,13.2271,13.2654,802928.0
2019-05-13 14:05:00,13.85,13.92,13.85,13.87,1479368.0,13.2654,13.3324,13.2654,13.2846,1479368.0
2019-05-13 14:10:00,13.86,13.86,13.73,13.73,872672.0,13.275,13.275,13.1505,13.1505,872672.0
2019-05-13 14:15:00,13.73,13.76,13.72,13.72,585776.0,13.1505,13.1792,13.1409,13.1409,585776.0
2019-05-13 14:20:00,13.73,13.82,13.72,13.81,1018896.0,13.1505,13.2367,13.1409,13.2271,1018896.0
2019-05-13 14:25:00,13.81,13.98,13.81,13.89,2602008.0,13.2271,13.3899,13.2271,13.3037,2602008.0
2019-05-13 14:30:00,13.92,13.93,13.84,13.86,752076.0,13.3324,13.342,13.2558,13.275,752076.0
2019-05-13 14:35:00,13.86,13.9,13.82,13.85,534800.0,13.275,13.3133,13.2367,13.2654,534800.0
2019-05-13 14:40:00,13.85,13.9,13.77,13.79,766588.0,13.2654,13.3133,13.1888,13.2079,766588.0
2019-05-13 14:45:00,13.79,13.89,13.79,13.86,604396.0,13.2079,13.3037,13.2079,13.275,604396.0
2019-05-13 14:50:00,13.88,13.97,13.88,13.94,1111332.0,13.2941,13.3803,13.2941,13.3516,1111332.0
2019-05-13 14:55:00,13.94,14.0,13.93,13.94,997748.0,13.3516,13.4091,13.342,13.3516,997748.0
2019-05-13 15:00:00,13.93,14.0,13.87,13.88,1010856.0,13.342,13.4091,13.2846,13.2941,1010856.0
2019-05-13 15:05:00,13.88,13.96,13.86,13.87,773576.0,13.2941,13.3708,13.275,13.2846,773576.0
2019-05-13 15:10:00,13.87,13.92,13.82,13.83,670236.0,13.2846,13.3324,13.2367,13.2462,670236.0
2019-05-13 15:15:00,13.83,13.87,13.79,13.8,647272.0,13.2462,13.2846,13.2079,13.2175,647272.0
2019-05-13 15:20:00,13.81,13.81,13.71,13.71,1579076.0,13.2271,13.2271,13.1313,13.1313,1579076.0
2019-05-13 15:25:00,13.71,13.77,13.7,13.72,1179260.0,13.1313,13.1888,13.1217,13.1409,1179260.0
2019-05-13 15:30:00,13.71,13.72,13.61,13.66,2258108.0,13.1313,13.1409,13.0355,13.0834,2258108.0
2019-05-13 15:35:00,13.65,13.66,13.57,13.61,1307256.0,13.0738,13.0834,12.9972,13.0355,1307256.0
2019-05-13 15:40:00,13.61,13.68,13.61,13.64,1041228.0,13.0355,13.1026,13.0355,13.0643,1041228.0
2019-05-13 15:45:00,13.64,13.71,13.63,13.71,947372.0,13.0643,13.1313,13.0547,13.1313,947372.0
2019-05-13 15:50:00,13.7,13.72,13.63,13.71,1549736.0,13.1217,13.1409,13.0547,13.1313,1549736.0
2019-05-13 15:55:00,13.72,13.74,13.67,13.69,2411652.0,13.1409,13.16,13.093,13.1122,2411652.0
2019-05-14 09:30:00,13.9,13.99,13.89,13.92,3581660.0,13.3133,13.3995,13.3037,13.3324,3581660.0
2019-05-14 09:35:00,13.92,14.01,13.88,13.97,2443520.0,13.3324,13.4186,13.2941,13.3803,2443520.0
2019-05-14 09:40:00,13.97,14.03,13.96,14.02,1585124.0,13.3803,13.4378,13.3708,13.4282,1585124.0
2019-05-14 09:45:00,14.02,14.03,13.8,13.8,2410576.0,13.4282,13.4378,13.2175,13.2175,2410576.0
2019-05-14 09:50:00,13.8,13.85,13.76,13.84,2068336.0,13.2175,13.2654,13.1792,13.2558,2068336.0
2019-05-14 09:55:00,13.84,13.89,13.79,13.85,1128440.0,13.2558,13.3037,13.2079,13.2654,1128440.0
2019-05-14 10:00:00,13.85,13.98,13.85,13.9,790168.0,13.2654,13.3899,13.2654,13.3133,790168.0
2019-05-14 10:05:00,13.9,13.98,13.88,13.96,678904.0,13.3133,13.3899,13.2941,13.3708,678904.0
2019-05-14 10:10:00,13.96,13.98,13.92,13.97,644576.0,13.3708,13.3899,13.3324,13.3803,644576.0
2019-05-14 10:15:00,13.97,14.08,13.97,14.06,1862340.0,13.3803,13.4857,13.3803,13.4665,1862340.0
2019-05-14 10:20:00,14.06,14.11,14.06,14.08,1524156.0,13.4665,13.5144,13.4665,13.4857,1524156.0
2019-05-14 10:25:00,14.09,14.12,14.05,14.1,1232656.0,13.4953,13.524,13.457,13.5048,1232656.0
2019-05-14 10:30:00,14.1,14.12,14.04,14.04,1059816.0,13.5048,13.524,13.4474,13.4474,1059816.0
2019-05-14 10:35:00,14.03,14.1,14.03,14.09,909868.0,13.4378,13.5048,13.4378,13.4953,909868.0
2019-05-14 10:40:00,14.09,14.14,14.07,14.09,920596.0,13.4953,13.5432,13.4761,13.4953,920596.0
2019-05-14 10:45:00,14.1,14.12,14.08,14.08,773048.0,13.5048,13.524,13.4857,13.4857,773048.0
2019-05-14 10:50:00,14.09,14.09,14.03,14.05,653828.0,13.4953,13.4953,13.4378,13.457,653828.0
2019-05-14 10:55:00,14.06,14.09,14.04,14.07,432516.0,13.4665,13.4953,13.4474,13.4761,432516.0
2019-05-14 11:00:00,14.09,14.09,14.0,14.03,795452.0,13.4953,13.4953,13.4091,13.4378,795452.0
2019-05-14 11:05:00,14.03,14.13,14.03,14.1,1053848.0,13.4378,13.5336,13.4378,13.5048,1053848.0
2019-05-14 11:10:00,14.1,14.16,14.1,14.16,922276.0,13.5048,13.5623,13.5048,13.5623,922276.0
2019-05-14 11:15:00,14.15,14.18,14.13,14.18,885504.0,13.5527,13.5815,13.5336,13.5815,885504.0
2019-05-14 11:20:00,14.18,14.25,14.16,14.25,1805700.0,13.5815,13.6485,13.5623,13.6485,1805700.0
2019-05-14 11:25:00,14.24,14.27,14.22,14.22,1358448.0,13.6389,13.6677,13.6198,13.6198,1358448.0
2019-05-14 11:30:00,14.21,14.26,14.2,14.26,975720.0,13.6102,13.6581,13.6006,13.6581,975720.0
2019-05-14 11:35:00,14.26,14.3,14.26,14.28,1372992.0,13.6581,13.6964,13.6581,13.6772,1372992.0
2019-05-14 11:40:00,14.28,14.3,14.26,14.26,973284.0,13.6772,13.6964,13.6581,13.6581,973284.0
2019-05-14 11:45:00,14.27,14.31,14.26,14.3,601688.0,13.6677,13.706,13.6581,13.6964,601688.0
2019-05-14 11:50:00,14.3,14.32,14.27,14.29,1004364.0,13.6964,13.7156,13.6677,13.6868,1004364.0
2019-05-14 11:55:00,14.3,14.31,14.26,14.28,863536.0,13.6964,13.706,13.6581,13.6772,863536.0
2019-05-14 12:00:00,14.28,14.33,14.28,14.33,620540.0,13.6772,13.7251,13.6772,13.7251,620540.0
2019-05-14 12:05:00,14.33,14.36,14.3,14.3,1160112.0,13.7251,13.7539,13.6964,13.6964,1160112.0
2019-05-14 12:10:00,14.3,14.33,14.28,14.28,844836.0,13.6964,13.7251,13.6772,13.6772,844836.0
2019-05-14 12:15:00,14.29,14.3,14.22,14.22,1330648.0,13.6868,13.6964,13.6198,13.6198,1330648.0
2019-05-14 12:20:00,14.22,14.26,14.22,14.25,805432.0,13.6198,13.6581,13.6198,13.6485,805432.0
2019-05-14 12:25:00,14.25,14.27,14.21,14.22,566656.0,13.6485,13.6677,13.6102,13.6198,566656.0
2019-05-14 12:30:00,14.22,14.25,14.21,14.24,793148.0,13.6198,13.6485,13.6102,13.6389,793148.0
2019-05-14 12:35:00,14.24,14.29,14.24,14.27,463124.0,13.6389,13.6868,13.6389,13.6677,463124.0
2019-05-14 12:40:00,14.28,14.31,14.27,14.28,424436.0,13.6772,13.706,13.6677,13.6772,424436.0
2019-05-14 12:45:00,14.29,14.31,14.26,14.31,417248.0,13.6868,13.706,13.6581,13.706,417248.0
2019-05-14 12:50:00,14.3,14.3,14.27,14.29,178004.0,13.6964,13.6964,13.6677,13.6868,178004.0
2019-05-14 12:55:00,14.29,14.29,14.26,14.26,143248.0,13.6868,13.6868,13.6581,13.6581,143248.0
2019-05-14 13:00:00,14.27,14.31,14.27,14.31,285444.0,13.6677,13.706,13.6677,13.706,285444.0
2019-05-14 13:05:00,14.31,14.32,14.3,14.31,343776.0,13.706,13.7156,13.6964,13.706,343776.0
2019-05-14 13:10:00,14.31,14.36,14.31,14.35,461512.0,13.706,13.7539,13.706,13.7443,461512.0
2019-05-14 13:15:00,14.34,14.35,14.31,14.32,341992.0,13.7347,13.7443,13.706,13.7156,341992.0
2019-05-14 13:20:00,14.32,14.38,14.32,14.38,686068.0,13.7156,13.773,13.7156,13.773,686068.0
2019-05-14 13:25:00,14.38,14.38,14.36,14.36,344188.0,13.773,13.773,13.7539,13.7539,344188.0
2019-05-14 13:30:00,14.37,14.39,14.37,14.38,458176.0,13.7635,13.7826,13.7635,13.773,458176.0
2019-05-14 13:35:00,14.38,14.39,14.37,14.38,468832.0,13.773,13.7826,13.7635,13.773,468832.0
2019-05-14 13:40:00,14.38,14.4,14.36,14.37,320404.0,13.773,13.7922,13.7539,13.7635,320404.0
2019-05-14 13:45:00,14.37,14.38,14.35,14.38,539920.0,13.7635,13.773,13.7443,13.773,539920.0
2019-05-14 13:50:00,14.38,14.39,14.36,14.37,180632.0,13.773,13.7826,13.7539,13.7635,180632.0
2019-05-14 13:55:00,14.37,14.37,14.35,14.36,174580.0,13.7635,13.7635,13.7443,13.7539,174580.0
2019-05-14 14:00:00,14.36,14.37,14.3,14.3,552220.0,13.7539,13.7635,13.6964,13.6964,552220.0
2019-05-14 14:05:00,14.3,14.31,14.25,14.3,844324.0,13.6964,13.706,13.6485,13.6964,844324.0
2019-05-14 14:10:00,14.3,14.31,14.27,14.3,316340.0,13.6964,13.706,13.6677,13.6964,316340.0
2019-05-14 14:15:00,14.3,14.33,14.3,14.32,424744.0,13.6964,13.7251,13.6964,13.7156,424744.0
2019-05-14 14:20:00,14.32,14.36,14.32,14.35,406908.0,13.7156,13.7539,13.7156,13.7443,406908.0
2019-05-14 14:25:00,14.35,14.37,14.34,14.35,498500.0,13.7443,13.7635,13.7347,13.7443,498500.0
2019-05-14 14:30:00,14.35,14.36,14.32,14.35,336880.0,13.7443,13.7539,13.7156,13.7443,336880.0
2019-05-14 14:35:00,14.35,14.37,14.35,14.37,347112.0,13.7443,13.7635,13.7443,13.7635,347112.0
2019-05-14 14:40:00,14.37,14.37,14.34,14.37,274252.0,13.7635,13.7635,13.7347,13.7635,274252.0
2019-05-14 14:45:00,14.37,14.37,14.25,14.26,523396.0,13.7635,13.7635,13.6485,13.6581,523396.0
2019-05-14 14:50:00,14.26,14.26,14.21,14.22,1021928.0,13.6581,13.6581,13.6102,13.6198,1021928.0
2019-05-14 14:55:00,14.22,14.27,14.22,14.27,581448.0,13.6198,13.6677,13.6198,13.6677,581448.0
2019-05-14 15:00:00,14.26,14.29,14.24,14.29,409076.0,13.6581,13.6868,13.6389,13.6868,409076.0
2019-05-14 15:05:00,14.29,14.34,14.27,14.34,474980.0,13.6868,13.7347,13.6677,13.7347,474980.0
2019-05-14 15:10:00,14.33,14.33,14.28,14.31,585460.0,13.7251,13.7251,13.6772,13.706,585460.0
2019-05-14 15:15:00,14.31,14.31,14.27,14.31,792744.0,13.706,13.706,13.6677,13.706,792744.0
2019-05-14 15:20:00,14.31,14.32,14.28,14.3,461268.0,13.706,13.7156,13.6772,13.6964,461268.0
2019-05-14 15:25:00,14.3,14.32,14.28,14.29,279620.0,13.6964,13.7156,13.6772,13.6868,279620.0
2019-05-14 15:30:00,14.29,14.29,14.15,14.17,1439976.0,13.6868,13.6868,13.5527,13.5719,1439976.0
2019-05-14 15:35:00,14.17,14.21,14.15,14.19,967588.0,13.5719,13.6102,13.5527,13.591,967588.0
2019-05-14 15:40:00,14.19,14.23,14.19,14.19,543192.0,13.591,13.6294,13.591,13.591,543192.0
2019-05-14 15:45:00,14.19,14.22,14.15,14.2,636008.0,13.591,13.6198,13.5527,13.6006,636008.0
2019-05-14 15:50:00,14.21,14.21,14.15,14.2,925356.0,13.6102,13.6102,13.5527,13.6006,925356.0
2019-05-14 15:55:00,14.2,14.21,14.11,14.13,1111468.0,13.6006,13.6102,13.5144,13.5336,1111468.0
2019-05-15 09:30:00,13.87,14.0,13.85,13.98,4070344.0,13.2846,13.4091,13.2654,13.3899,4070344.0
2019-05-15 09:35:00,13.99,14.03,13.96,14.01,2117736.0,13.3995,13.4378,13.3708,13.4186,2117736.0
2019-05-15 09:40:00,14.02,14.03,13.93,14.01,2277728.0,13.4282,13.4378,13.342,13.4186,2277728.0
2019-05-15 09:45:00,14.0,14.11,13.99,14.06,2031296.0,13.4091,13.5144,13.3995,13.4665,2031296.0
2019-05-15 09:50:00,14.05,14.12,14.01,14.07,1492200.0,13.457,13.524,13.4186,13.4761,1492200.0
2019-05-15 09:55:00,14.08,14.13,14.07,14.11,2011848.0,13.4857,13.5336,13.4761,13.5144,2011848.0
2019-05-15 10:00:00,14.11,14.2,14.11,14.15,2936380.0,13.5144,13.6006,13.5144,13.5527,2936380.0
2019-05-15 10:05:00,14.15,14.18,14.11,14.15,1161928.0,13.5527,13.5815,13.5144,13.5527,1161928.0
2019-05-15 10:10:00,14.15,14.35,14.1,14.34,4585840.0,13.5527,13.7443,13.5048,13.7347,4585840.0
2019-05-15 10:15:00,14.34,14.39,14.22,14.28,3245736.0,13.7347,13.7826,13.6198,13.6772,3245736.0
2019-05-15 10:20:00,14.27,14.34,14.26,14.34,1860164.0,13.6677,13.7347,13.6581,13.7347,1860164.0
2019-05-15 10:25:00,14.34,14.5,14.34,14.47,2966580.0,13.7347,13.888,13.7347,13.8592,2966580.0
2019-05-15 10:30:00,14.47,14.5,14.42,14.45,2178648.0,13.8592,13.888,13.8113,13.8401,2178648.0
2019-05-15 10:35:00,14.45,14.48,14.44,14.46,1025080.0,13.8401,13.8688,13.8305,13.8497,1025080.0
2019-05-15 10:40:00,14.46,14.54,14.46,14.51,1776268.0,13.8497,13.9263,13.8497,13.8975,1776268.0
2019-05-15 10:45:00,14.51,14.54,14.49,14.54,1521984.0,13.8975,13.9263,13.8784,13.9263,1521984.0
2019-05-15 10:50:00,14.54,14.57,14.51,14.53,1591232.0,13.9263,13.955,13.8975,13.9167,1591232.0
2019-05-15 10:55:00,14.53,14.56,14.49,14.51,1767316.0,13.9167,13.9454,13.8784,13.8975,1767316.0
2019-05-15 11:00:00,14.52,14.53,14.43,14.46,1489440.0,13.9071,13.9167,13.8209,13.8497,1489440.0
2019-05-15 11:05:00,14.46,14.5,14.44,14.5,816944.0,13.8497,13.888,13.8305,13.888,816944.0
2019-05-15 11:10:00,14.49,14.55,14.49,14.53,1196380.0,13.8784,13.9359,13.8784,13.9167,1196380.0
2019-05-15 11:15:00,14.53,14.55,14.5,14.55,788224.0,13.9167,13.9359,13.888,13.9359,788224.0
2019-05-15 11:20:00,14.55,14.57,14.54,14.57,729980.0,13.9359,13.955,13.9263,13.955,729980.0
2019-05-15 11:25:00,14.57,14.69,14.57,14.68,1988120.0,13.955,14.0699,13.955,14.0604,1988120.0
2019-05-15 11:30:00,14.68,14.71,14.64,14.67,1316400.0,14.0604,14.0891,14.0221,14.0508,1316400.0
2019-05-15 11:35:00,14.67,14.68,14.61,14.62,1122196.0,14.0508,14.0604,13.9933,14.0029,1122196.0
2019-05-15 11:40:00,14.62,14.67,14.61,14.65,623720.0,14.0029,14.0508,13.9933,14.0316,623720.0
2019-05-15 11:45:00,14.65,14.67,14.62,14.63,505096.0,14.0316,14.0508,14.0029,14.0125,505096.0
2019-05-15 11:50:00,14.63,14.68,14.61,14.65,1032392.0,14.0125,14.0604,13.9933,14.0316,1032392.0
2019-05-15 11:55:00,14.65,14.68,14.65,14.66,529788.0,14.0316,14.0604,14.0316,14.0412,529788.0
2019-05-15 12:00:00,14.67,14.72,14.66,14.72,697028.0,14.0508,14.0987,14.0412,14.0987,697028.0
2019-05-15 12:05:00,14.72,14.75,14.69,14.7,1115776.0,14.0987,14.1274,14.0699,14.0795,1115776.0
2019-05-15 12:10:00,14.71,14.71,14.65,14.68,534496.0,14.0891,14.0891,14.0316,14.0604,534496.0
2019-05-15 12:15:00,14.68,14.68,14.63,14.63,714508.0,14.0604,14.0604,14.0125,14.0125,714508.0
2019-05-15 12:20:00,14.63,14.66,14.62,14.62,526388.0,14.0125,14.0412,14.0029,14.0029,526388.0
2019-05-15 12:25:00,14.62,14.65,14.61,14.63,965684.0,14.0029,14.0316,13.9933,14.0125,965684.0
2019-05-15 12:30:00,14.64,14.66,14.63,14.65,934688.0,14.0221,14.0412,14.0125,14.0316,934688.0
2019-05-15 12:35:00,14.65,14.65,14.6,14.63,472336.0,14.0316,14.0316,13.9837,14.0125,472336.0
2019-05-15 12:40:00,14.63,14.66,14.63,14.66,522848.0,14.0125,14.0412,14.0125,14.0412,522848.0
2019-05-15 12:45:00,14.66,14.68,14.65,14.67,791280.0,14.0412,14.0604,14.0316,14.0508,791280.0
2019-05-15 12:50:00,14.67,14.68,14.62,14.62,724828.0,14.0508,14.0604,14.0029,14.0029,724828.0
2019-05-15 12:55:00,14.62,14.63,14.56,14.59,1047024.0,14.0029,14.0125,13.9454,13.9742,1047024.0
2019-05-15 13:00:00,14.59,14.63,14.57,14.63,729508.0,13.9742,14.0125,13.955,14.0125,729508.0
2019-05-15 13:05:00,14.63,14.67,14.62,14.63,1051024.0,14.0125,14.0508,14.0029,14.0125,1051024.0
2019-05-15 13:10:00,14.63,14.66,14.63,14.64,228168.0,14.0125,14.0412,14.0125,14.0221,228168.0
2019-05-15 13:15:00,14.64,14.66,14.61,14.63,515568.0,14.0221,14.0412,13.9933,14.0125,515568.0
2019-05-15 13:20:00,14.63,14.66,14.63,14.64,337040.0,14.0125,14.0412,14.0125,14.0221,337040.0
2019-05-15 13:25:00,14.64,14.69,14.64,14.68,253796.0,14.0221,14.0699,14.0221,14.0604,253796.0
2019-05-15 13:30:00,14.68,14.74,14.68,14.73,397384.0,14.0604,14.1178,14.0604,14.1083,397384.0
2019-05-15 13:35:00,14.74,14.78,14.72,14.77,588944.0,14.1178,14.1561,14.0987,14.1466,588944.0
2019-05-15 13:40:00,14.77,14.79,14.74,14.74,820308.0,14.1466,14.1657,14.1178,14.1178,820308.0
2019-05-15 13:45:00,14.74,14.79,14.73,14.79,408548.0,14.1178,14.1657,14.1083,14.1657,408548.0
2019-05-15 13:50:00,14.78,14.79,14.75,14.76,538736.0,14.1561,14.1657,14.1274,14.137,538736.0
2019-05-15 13:55:00,14.76,14.8,14.76,14.78,574656.0,14.137,14.1753,14.137,14.1561,574656.0
2019-05-15 14:00:00,14.78,14.8,14.77,14.79,375708.0,14.1561,14.1753,14.1466,14.1657,375708.0
2019-05-15 14:05:00,14.78,14.81,14.76,14.77,723304.0,14.1561,14.1849,14.137,14.1466,723304.0
2019-05-15 14:10:00,14.78,14.83,14.78,14.82,957328.0,14.1561,14.204,14.1561,14.1945,957328.0
2019-05-15 14:15:00,14.82,14.83,14.8,14.82,922968.0,14.1945,14.204,14.1753,14.1945,922968.0
2019-05-15 14:20:00,14.82,14.85,14.82,14.85,568128.0,14.1945,14.2232,14.1945,14.2232,568128.0
2019-05-15 14:25:00,14.85,14.85,14.8,14.82,573792.0,14.2232,14.2232,14.1753,14.1945,573792.0
2019-05-15 14:30:00,14.81,14.83,14.8,14.82,359492.0,14.1849,14.204,14.1753,14.1945,359492.0
2019-05-15 14:35:00,14.82,14.82,14.79,14.81,544712.0,14.1945,14.1945,14.1657,14.1849,544712.0
2019-05-15 14:40:00,14.81,14.81,14.79,14.8,236416.0,14.1849,14.1849,14.1657,14.1753,236416.0
2019-05-15 14:45:00,14.8,14.83,14.8,14.83,415792.0,14.1753,14.204,14.1753,14.204,415792.0
2019-05-15 14:50:00,14.83,14.83,14.75,14.76,555020.0,14.204,14.204,14.1274,14.137,555020.0
2019-05-15 14:55:00,14.76,14.77,14.75,14.76,565616.0,14.137,14.1466,14.1274,14.137,565616.0
2019-05-15 15:00:00,14.76,14.79,14.74,14.74,495296.0,14.137,14.1657,14.1178,14.1178,495296.0
2019-05-15 15:05:00,14.74,14.79,14.74,14.78,428040.0,14.1178,14.1657,14.1178,14.1561,428040.0
2019-05-15 15:10:00,14.77,14.79,14.76,14.78,251160.0,14.1466,14.1657,14.137,14.1561,251160.0
2019-05-15 15:15:00,14.78,14.79,14.76,14.78,392864.0,14.1561,14.1657,14.137,14.1561,392864.0
2019-05-15 15:20:00,14.78,14.82,14.77,14.81,331816.0,14.1561,14.1945,14.1466,14.1849,331816.0
2019-05-15 15:25:00,14.81,14.83,14.81,14.81,503848.0,14.1849,14.204,14.1849,14.1849,503848.0
2019-05-15 15:30:00,14.81,14.84,14.78,14.8,680132.0,14.1849,14.2136,14.1561,14.1753,680132.0
2019-05-15 15:35:00,14.8,14.81,14.75,14.77,637888.0,14.1753,14.1849,14.1274,14.1466,637888.0
2019-05-15 15:40:00,14.77,14.78,14.76,14.77,498184.0,14.1466,14.1561,14.137,14.1466,498184.0
2019-05-15 15:45:00,14.77,14.77,14.74,14.75,622376.0,14.1466,14.1466,14.1178,14.1274,622376.0
2019-05-15 15:50:00,14.75,14.79,14.75,14.77,575120.0,14.1274,14.1657,14.1274,14.1466,575120.0
2019-05-15 15:55:00,14.77,14.78,14.71,14.72,1770668.0,14.1466,14.1561,14.0891,14.0987,1770668.0
2019-05-16 09:30:00,14.75,14.81,14.7,14.81,5025236.0,14.1274,14.1849,14.0795,14.1849,5025236.0
2019-05-16 09:35:00,14.81,14.93,14.78,14.92,3068220.0,14.1849,14.2998,14.1561,14.2902,3068220.0
2019-05-16 09:40:00,14.92,15.0,14.9,14.97,2869528.0,14.2902,14.3669,14.2711,14.3381,2869528.0
2019-05-16 09:45:00,14.97,15.01,14.96,15.01,2044164.0,14.3381,14.3764,14.3285,14.3764,2044164.0
2019-05-16 09:50:00,15.01,15.11,15.01,15.09,3008160.0,14.3764,14.4722,14.3764,14.4531,3008160.0
2019-05-16 09:55:00,15.09,15.13,15.07,15.1,2632520.0,14.4531,14.4914,14.4339,14.4626,2632520.0
2019-05-16 10:00:00,15.1,15.12,15.07,15.1,2690572.0,14.4626,14.4818,14.4339,14.4626,2690572.0
2019-05-16 10:05:00,15.1,15.15,15.08,15.13,1373168.0,14.4626,14.5105,14.4435,14.4914,1373168.0
2019-05-16 10:10:00,15.12,15.13,15.09,15.1,940488.0,14.4818,14.4914,14.4531,14.4626,940488.0
2019-05-16 10:15:00,15.1,15.2,15.1,15.2,1600520.0,14.4626,14.5584,14.4626,14.5584,1600520.0
2019-05-16 10:20:00,15.2,15.25,15.18,15.24,1569944.0,14.5584,14.6063,14.5393,14.5967,1569944.0
2019-05-16 10:25:00,15.23,15.28,15.22,15.28,2035496.0,14.5872,14.635,14.5776,14.635,2035496.0
2019-05-16 10:30:00,15.28,15.32,15.27,15.3,1572036.0,14.635,14.6734,14.6255,14.6542,1572036.0
2019-05-16 10:35:00,15.3,15.31,15.28,15.29,1050476.0,14.6542,14.6638,14.635,14.6446,1050476.0
2019-05-16 10:40:00,15.29,15.36,15.29,15.34,1587052.0,14.6446,14.7117,14.6446,14.6925,1587052.0
2019-05-16 10:45:00,15.34,15.34,15.3,15.34,803924.0,14.6925,14.6925,14.6542,14.6925,803924.0
2019-05-16 10:50:00,15.34,15.37,15.32,15.33,983648.0,14.6925,14.7212,14.6734,14.6829,983648.0
2019-05-16 10:55:00,15.33,15.35,15.33,15.35,644264.0,14.6829,14.7021,14.6829,14.7021,644264.0
2019-05-16 11:00:00,15.35,15.38,15.31,15.32,1068184.0,14.7021,14.7308,14.6638,14.6734,1068184.0
2019-05-16 11:05:00,15.32,15.32,15.27,15.28,1236012.0,14.6734,14.6734,14.6255,14.635,1236012.0
2019-05-16 11:10:00,15.28,15.31,15.26,15.31,713896.0,14.635,14.6638,14.6159,14.6638,713896.0
2019-05-16 11:15:00,15.31,15.36,15.3,15.34,837260.0,14.6638,14.7117,14.6542,14.6925,837260.0
2019-05-16 11:20:00,15.34,15.37,15.32,15.33,921868.0,14.6925,14.7212,14.6734,14.6829,921868.0
2019-05-16 11:25:00,15.33,15.36,15.31,15.33,404212.0,14.6829,14.7117,14.6638,14.6829,404212.0
2019-05-16 11:30:00,15.33,15.34,15.3,15.34,387560.0,14.6829,14.6925,14.6542,14.6925,387560.0
2019-05-16 11:35:00,15.34,15.39,15.34,15.38,973336.0,14.6925,14.7404,14.6925,14.7308,973336.0
2019-05-16 11:40:00,15.37,15.44,15.37,15.43,948748.0,14.7212,14.7883,14.7212,14.7787,948748.0
2019-05-16 11:45:00,15.44,15.44,15.38,15.4,1131244.0,14.7883,14.7883,14.7308,14.75,1131244.0
2019-05-16 11:50:00,15.4,15.43,15.38,15.4,562280.0,14.75,14.7787,14.7308,14.75,562280.0
2019-05-16 11:55:00,15.4,15.42,15.38,15.4,336596.0,14.75,14.7691,14.7308,14.75,336596.0
2019-05-16 12:00:00,15.4,15.41,15.37,15.39,448000.0,14.75,14.7596,14.7212,14.7404,448000.0
2019-05-16 12:05:00,15.39,15.4,15.37,15.38,361828.0,14.7404,14.75,14.7212,14.7308,361828.0
2019-05-16 12:10:00,15.38,15.42,15.36,15.41,773100.0,14.7308,14.7691,14.7117,14.7596,773100.0
2019-05-16 12:15:00,15.41,15.46,15.41,15.44,1268716.0,14.7596,14.8074,14.7596,14.7883,1268716.0
2019-05-16 12:20:00,15.44,15.45,15.4,15.4,553540.0,14.7883,14.7979,14.75,14.75,553540.0
2019-05-16 12:25:00,15.4,15.42,15.38,15.39,311376.0,14.75,14.7691,14.7308,14.7404,311376.0
2019-05-16 12:30:00,15.39,15.43,15.38,15.43,685004.0,14.7404,14.7787,14.7308,14.7787,685004.0
2019-05-16 12:35:00,15.42,15.42,15.36,15.37,810788.0,14.7691,14.7691,14.7117,14.7212,810788.0
2019-05-16 12:40:00,15.37,15.37,15.33,15.35,756940.0,14.7212,14.7212,14.6829,14.7021,756940.0
2019-05-16 12:45:00,15.35,15.37,15.32,15.33,479276.0,14.7021,14.7212,14.6734,14.6829,479276.0
2019-05-16 12:50:00,15.33,15.33,15.29,15.31,825596.0,14.6829,14.6829,14.6446,14.6638,825596.0
2019-05-16 12:55:00,15.31,15.33,15.29,15.31,932748.0,14.6638,14.6829,14.6446,14.6638,932748.0
2019-05-16 13:00:00,15.32,15.35,15.25,15.27,2453460.0,14.6734,14.7021,14.6063,14.6255,2453460.0
2019-05-16 13:05:00,15.27,15.31,15.25,15.28,1167032.0,14.6255,14.6638,14.6063,14.635,1167032.0
2019-05-16 13:10:00,15.28,15.33,15.28,15.31,536456.0,14.635,14.6829,14.635,14.6638,536456.0
2019-05-16 13:15:00,15.32,15.33,15.31,15.33,366328.0,14.6734,14.6829,14.6638,14.6829,366328.0
2019-05-16 13:20:00,15.33,15.35,15.29,15.29,577248.0,14.6829,14.7021,14.6446,14.6446,577248.0
2019-05-16 13:25:00,15.29,15.32,15.28,15.31,342960.0,14.6446,14.6734,14.635,14.6638,342960.0
2019-05-16 13:30:00,15.31,15.32,15.28,15.29,555436.0,14.6638,14.6734,14.635,14.6446,555436.0
2019-05-16 13:35:00,15.29,15.31,15.26,15.27,413688.0,14.6446,14.6638,14.6159,14.6255,413688.0
2019-05-16 13:40:00,15.27,15.29,15.23,15.24,655684.0,14.6255,14.6446,14.5872,14.5967,655684.0
2019-05-16 13:45:00,15.24,15.26,15.18,15.2,1090848.0,14.5967,14.6159,14.5393,14.5584,1090848.0
2019-05-16 13:50:00,15.2,15.22,15.18,15.19,1016240.0,14.5584,14.5776,14.5393,14.5488,1016240.0
2019-05-16 13:55:00,15.19,15.22,15.17,15.21,535840.0,14.5488,14.5776,14.5297,14.568,535840.0
2019-05-16 14:00:00,15.21,15.24,15.18,15.21,825452.0,14.568,14.5967,14.5393,14.568,825452.0
2019-05-16 14:05:00,15.21,15.24,15.19,15.19,527740.0,14.568,14.5967,14.5488,14.5488,527740.0
2019-05-16 14:10:00,15.19,15.21,15.16,15.21,497528.0,14.5488,14.568,14.5201,14.568,497528.0
2019-05-16 14:15:00,15.21,15.24,15.21,15.24,463312.0,14.568,14.5967,14.568,14.5967,463312.0
2019-05-16 14:20:00,15.24,15.28,15.22,15.27,753800.0,14.5967,14.635,14.5776,14.6255,753800.0
2019-05-16 14:25:00,15.28,15.31,15.26,15.3,1131160.0,14.635,14.6638,14.6159,14.6542,1131160.0
2019-05-16 14:30:00,15.3,15.32,15.29,15.3,699632.0,14.6542,14.6734,14.6446,14.6542,699632.0
2019-05-16 14:35:00,15.3,15.33,15.3,15.33,337672.0,14.6542,14.6829,14.6542,14.6829,337672.0
2019-05-16 14:40:00,15.33,15.34,15.3,15.31,523640.0,14.6829,14.6925,14.6542,14.6638,523640.0
2019-05-16 14:45:00,15.32,15.34,15.31,15.31,239656.0,14.6734,14.6925,14.6638,14.6638,239656.0
2019-05-16 14:50:00,15.31,15.33,15.24,15.24,887300.0,14.6638,14.6829,14.5967,14.5967,887300.0
2019-05-16 14:55:00,15.24,15.28,15.22,15.28,801568.0,14.5967,14.635,14.5776,14.635,801568.0
2019-05-16 15:00:00,15.28,15.28,15.21,15.24,1067168.0,14.635,14.635,14.568,14.5967,1067168.0
2019-05-16 15:05:00,15.24,15.25,15.17,15.2,967428.0,14.5967,14.6063,14.5297,14.5584,967428.0
2019-05-16 15:10:00,15.2,15.22,15.18,15.2,761384.0,14.5584,14.5776,14.5393,14.5584,761384.0
2019-05-16 15:15:00,15.2,15.2,15.17,15.18,332144.0,14.5584,14.5584,14.5297,14.5393,332144.0
2019-05-16 15:20:00,15.19,15.21,15.17,15.21,622944.0,14.5488,14.568,14.5297,14.568,622944.0
2019-05-16 15:25:00,15.21,15.23,15.2,15.22,446132.0,14.568,14.5872,14.5584,14.5776,446132.0
2019-05-16 15:30:00,15.21,15.22,15.13,15.18,974588.0,14.568,14.5776,14.4914,14.5393,974588.0
2019-05-16 15:35:00,15.18,15.19,15.15,15.15,1026100.0,14.5393,14.5488,14.5105,14.5105,1026100.0
2019-05-16 15:40:00,15.16,15.17,15.11,15.13,1528728.0,14.5201,14.5297,14.4722,14.4914,1528728.0
2019-05-16 15:45:00,15.13,15.15,15.1,15.13,849096.0,14.4914,14.5105,14.4626,14.4914,849096.0
2019-05-16 15:50:00,15.13,15.14,15.08,15.12,850976.0,14.4914,14.5009,14.4435,14.4818,850976.0
2019-05-16 15:55:00,15.12,15.19,15.1,15.18,1646264.0,14.4818,14.5488,14.4626,14.5393,1646264.0
2019-05-17 09:30:00,14.72,14.88,14.72,14.84,3461892.0,14.0987,14.2519,14.0987,14.2136,3461892.0
2019-05-17 09:35:00,14.84,14.92,14.81,14.92,2065692.0,14.2136,14.2902,14.1849,14.2902,2065692.0
2019-05-17 09:40:00,14.92,15.01,14.9,14.96,2808372.0,14.2902,14.3764,14.2711,14.3285,2808372.0
2019-05-17 09:45:00,14.96,15.03,14.96,15.01,1972692.0,14.3285,14.3956,14.3285,14.3764,1972692.0
2019-05-17 09:50:00,15.01,15.01,14.82,14.86,2401772.0,14.3764,14.3764,14.1945,14.2328,2401772.0
2019-05-17 09:55:00,14.86,14.92,14.83,14.9,1036104.0,14.2328,14.2902,14.204,14.2711,1036104.0
2019-05-17 10:00:00,14.89,14.99,14.86,14.88,2114144.0,14.2615,14.3573,14.2328,14.2519,2114144.0
2019-05-17 10:05:00,14.88,14.93,14.86,14.88,944632.0,14.2519,14.2998,14.2328,14.2519,944632.0
2019-05-17 10:10:00,14.89,14.92,14.77,14.8,1627732.0,14.2615,14.2902,14.1466,14.1753,1627732.0
2019-05-17 10:15:00,14.8,14.94,14.77,14.93,1483660.0,14.1753,14.3094,14.1466,14.2998,1483660.0
2019-05-17 10:20:00,14.93,15.02,14.92,15.01,1450160.0,14.2998,14.386,14.2902,14.3764,1450160.0
2019-05-17 10:25:00,15.0,15.09,14.97,15.05,2278884.0,14.3669,14.4531,14.3381,14.4147,2278884.0
2019-05-17 10:30:00,15.05,15.07,15.02,15.05,1145928.0,14.4147,14.4339,14.386,14.4147,1145928.0
2019-05-17 10:35:00,15.05,15.05,14.96,15.01,1364508.0,14.4147,14.4147,14.3285,14.3764,1364508.0
2019-05-17 10:40:00,15.01,15.1,15.01,15.08,994012.0,14.3764,14.4626,14.3764,14.4435,994012.0
2019-05-17 10:45:00,15.08,15.13,15.05,15.09,1386948.0,14.4435,14.4914,14.4147,14.4531,1386948.0
2019-05-17 10:50:00,15.09,15.2,15.08,15.2,1541956.0,14.4531,14.5584,14.4435,14.5584,1541956.0
2019-05-17 10:55:00,15.2,15.3,15.19,15.25,2208040.0,14.5584,14.6542,14.5488,14.6063,2208040.0
2019-05-17 11:00:00,15.25,15.33,15.25,15.29,1297284.0,14.6063,14.6829,14.6063,14.6446,1297284.0
2019-05-17 11:05:00,15.29,15.34,15.27,15.3,830568.0,14.6446,14.6925,14.6255,14.6542,830568.0
2019-05-17 11:10:00,15.3,15.33,15.28,15.3,797800.0,14.6542,14.6829,14.635,14.6542,797800.0
2019-05-17 11:15:00,15.3,15.33,15.23,15.25,1212412.0,14.6542,14.6829,14.5872,14.6063,1212412.0
2019-05-17 11:20:00,15.26,15.28,15.22,15.24,1197716.0,14.6159,14.635,14.5776,14.5967,1197716.0
2019-05-17 11:25:00,15.24,15.25,15.2,15.21,780760.0,14.5967,14.6063,14.5584,14.568,780760.0
2019-05-17 11:30:00,15.21,15.22,15.12,15.15,1450460.0,14.568,14.5776,14.4818,14.5105,1450460.0
2019-05-17 11:35:00,15.14,15.14,15.09,15.1,737372.0,14.5009,14.5009,14.4531,14.4626,737372.0
2019-05-17 11:40:00,15.1,15.1,15.01,15.04,1487708.0,14.4626,14.4626,14.3764,14.4052,1487708.0
2019-05-17 11:45:00,15.04,15.08,15.02,15.02,1556752.0,14.4052,14.4435,14.386,14.386,1556752.0
2019-05-17 11:50:00,15.02,15.07,14.97,15.07,1276612.0,14.386,14.4339,14.3381,14.4339,1276612.0
2019-05-17 11:55:00,15.08,15.08,15.02,15.06,723912.0,14.4435,14.4435,14.386,14.4243,723912.0
2019-05-17 12:00:00,15.06,15.06,15.01,15.02,861828.0,14.4243,14.4243,14.3764,14.386,861828.0
2019-05-17 12:05:00,15.01,15.01,14.92,14.96,1478168.0,14.3764,14.3764,14.2902,14.3285,1478168.0
2019-05-17 12:10:00,14.96,14.98,14.91,14.92,876228.0,14.3285,14.3477,14.2807,14.2902,876228.0
2019-05-17 12:15:00,14.91,15.02,14.9,14.99,867696.0,14.2807,14.386,14.2711,14.3573,867696.0
2019-05-17 12:20:00,15.0,15.04,14.99,15.01,677280.0,14.3669,14.4052,14.3573,14.3764,677280.0
2019-05-17 12:25:00,15.01,15.02,14.96,14.97,518852.0,14.3764,14.386,14.3285,14.3381,518852.0
2019-05-17 12:30:00,14.97,14.99,14.93,14.96,626912.0,14.3381,14.3573,14.2998,14.3285,626912.0
2019-05-17 12:35:00,14.96,14.99,14.93,14.97,533060.0,14.3285,14.3573,14.2998,14.3381,533060.0
2019-05-17 12:40:00,14.98,15.08,14.97,15.05,1345816.0,14.3477,14.4435,14.3381,14.4147,1345816.0
2019-05-17 12:45:00,15.06,15.06,15.02,15.04,710376.0,14.4243,14.4243,14.386,14.4052,710376.0
2019-05-17 12:50:00,15.03,15.06,15.01,15.06,611592.0,14.3956,14.4243,14.3764,14.4243,611592.0
2019-05-17 12:55:00,15.06,15.07,15.03,15.05,285156.0,14.4243,14.4339,14.3956,14.4147,285156.0
2019-05-17 13:00:00,15.04,15.07,15.02,15.03,400192.0,14.4052,14.4339,14.386,14.3956,400192.0
2019-05-17 13:05:00,15.03,15.07,15.02,15.07,311756.0,14.3956,14.4339,14.386,14.4339,311756.0
2019-05-17 13:10:00,15.07,15.1,15.05,15.06,681976.0,14.4339,14.4626,14.4147,14.4243,681976.0
2019-05-17 13:15:00,15.06,15.12,15.06,15.1,761364.0,14.4243,14.4818,14.4243,14.4626,761364.0
2019-05-17 13:20:00,15.09,15.13,15.09,15.09,392936.0,14.4531,14.4914,14.4531,14.4531,392936.0
2019-05-17 13:25:00,15.09,15.1,15.02,15.02,448028.0,14.4531,14.4626,14.386,14.386,448028.0
2019-05-17 13:30:00,15.02,15.04,14.97,15.04,834296.0,14.386,14.4052,14.3381,14.4052,834296.0
2019-05-17 13:35:00,15.04,15.07,15.04,15.06,358340.0,14.4052,14.4339,14.4052,14.4243,358340.0
2019-05-17 13:40:00,15.06,15.09,15.0,15.04,651268.0,14.4243,14.4531,14.3669,14.4052,651268.0
2019-05-17 13:45:00,15.04,15.08,15.01,15.06,628012.0,14.4052,14.4435,14.3764,14.4243,628012.0
2019-05-17 13:50:00,15.06,15.07,15.04,15.06,209812.0,14.4243,14.4339,14.4052,14.4243,209812.0
2019-05-17 13:55:00,15.05,15.08,15.05,15.07,292244.0,14.4147,14.4435,14.4147,14.4339,292244.0
2019-05-17 14:00:00,15.07,15.11,15.06,15.07,731064.0,14.4339,14.4722,14.4243,14.4339,731064.0
2019-05-17 14:05:00,15.06,15.07,15.02,15.05,460316.0,14.4243,14.4339,14.386,14.4147,460316.0
2019-05-17 14:10:00,15.06,15.06,15.0,15.04,385692.0,14.4243,14.4243,14.3669,14.4052,385692.0
2019-05-17 14:15:00,15.04,15.04,15.0,15.03,301084.0,14.4052,14.4052,14.3669,14.3956,301084.0
2019-05-17 14:20:00,15.03,15.05,15.0,15.04,232516.0,14.3956,14.4147,14.3669,14.4052,232516.0
2019-05-17 14:25:00,15.04,15.04,14.99,15.02,605664.0,14.4052,14.4052,14.3573,14.386,605664.0
2019-05-17 14:30:00,15.02,15.02,14.99,14.99,403980.0,14.386,14.386,14.3573,14.3573,403980.0
2019-05-17 14:35:00,14.99,15.03,14.99,15.02,682604.0,14.3573,14.3956,14.3573,14.386,682604.0
2019-05-17 14:40:00,15.02,15.02,14.99,15.02,577336.0,14.386,14.386,14.3573,14.386,577336.0
2019-05-17 14:45:00,15.02,15.02,15.01,15.02,495044.0,14.386,14.386,14.3764,14.386,495044.0
2019-05-17 14:50:00,15.02,15.04,15.02,15.02,552424.0,14.386,14.4052,14.386,14.386,552424.0
2019-05-17 14:55:00,15.02,15.05,15.02,15.04,362716.0,14.386,14.4147,14.386,14.4052,362716.0
2019-05-17 15:00:00,15.04,15.05,14.87,14.88,1827232.0,14.4052,14.4147,14.2423,14.2519,1827232.0
2019-05-17 15:05:00,14.88,14.89,14.78,14.78,1931144.0,14.2519,14.2615,14.1561,14.1561,1931144.0
2019-05-17 15:10:00,14.79,14.8,14.74,14.77,1734284.0,14.1657,14.1753,14.1178,14.1466,1734284.0
2019-05-17 15:15:00,14.77,14.77,14.69,14.72,1829716.0,14.1466,14.1466,14.0699,14.0987,1829716.0
2019-05-17 15:20:00,14.72,14.8,14.71,14.78,1185956.0,14.0987,14.1753,14.0891,14.1561,1185956.0
2019-05-17 15:25:00,14.78,14.84,14.74,14.82,1134208.0,14.1561,14.2136,14.1178,14.1945,1134208.0
2019-05-17 15:30:00,14.81,14.82,14.75,14.79,832848.0,14.1849,14.1945,14.1274,14.1657,832848.0
2019-05-17 15:35:00,14.79,14.81,14.72,14.72,857208.0,14.1657,14.1849,14.0987,14.0987,857208.0
2019-05-17 15:40:00,14.72,14.8,14.67,14.76,1593588.0,14.0987,14.1753,14.0508,14.137,1593588.0
2019-05-17 15:45:00,14.76,14.78,14.67,14.72,918680.0,14.137,14.1561,14.0508,14.0987,918680.0
2019-05-17 15:50:00,14.72,14.76,14.68,14.72,1039308.0,14.0987,14.137,14.0604,14.0987,1039308.0
2019-05-17 15:55:00,14.72,14.78,14.7,14.7,2015184.0,14.0987,14.1561,14.0795,14.0795,2015184.0
2019-05-20 09:30:00,14.1,14.14,14.03,14.03,3850268.0,13.5048,13.5432,13.4378,13.4378,3850268.0
2019-05-20 09:35:00,14.03,14.04,13.81,13.87,4347812.0,13.4378,13.4474,13.2271,13.2846,4347812.0
2019-05-20 09:40:00,13.86,13.93,13.83,13.9,2490256.0,13.275,13.342,13.2462,13.3133,2490256.0
2019-05-20 09:45:00,13.9,14.06,13.89,13.97,2582212.0,13.3133,13.4665,13.3037,13.3803,2582212.0
2019-05-20 09:50:00,13.97,13.97,13.88,13.94,1969056.0,13.3803,13.3803,13.2941,13.3516,1969056.0
2019-05-20 09:55:00,13.94,14.06,13.94,14.05,2594448.0,13.3516,13.4665,13.3516,13.457,2594448.0
2019-05-20 10:00:00,14.04,14.04,13.91,13.96,1400324.0,13.4474,13.4474,13.3229,13.3708,1400324.0
2019-05-20 10:05:00,13.94,14.06,13.94,14.02,1768336.0,13.3516,13.4665,13.3516,13.4282,1768336.0
2019-05-20 10:10:00,14.03,14.06,13.94,14.0,1719484.0,13.4378,13.4665,13.3516,13.4091,1719484.0
2019-05-20 10:15:00,13.99,14.05,13.97,14.01,1052896.0,13.3995,13.457,13.3803,13.4186,1052896.0
2019-05-20 10:20:00,14.01,14.11,14.0,14.1,1805700.0,13.4186,13.5144,13.4091,13.5048,1805700.0
2019-05-20 10:25:00,14.1,14.19,14.09,14.15,1909860.0,13.5048,13.591,13.4953,13.5527,1909860.0
2019-05-20 10:30:00,14.15,14.22,14.12,14.22,1688156.0,13.5527,13.6198,13.524,13.6198,1688156.0
2019-05-20 10:35:00,14.22,14.26,14.2,14.22,1586240.0,13.6198,13.6581,13.6006,13.6198,1586240.0
2019-05-20 10:40:00,14.22,14.26,14.13,14.15,1622076.0,13.6198,13.6581,13.5336,13.5527,1622076.0
2019-05-20 10:45:00,14.15,14.18,14.09,14.11,1516984.0,13.5527,13.5815,13.4953,13.5144,1516984.0
2019-05-20 10:50:00,14.1,14.13,14.07,14.09,1554828.0,13.5048,13.5336,13.4761,13.4953,1554828.0
2019-05-20 10:55:00,14.09,14.21,14.09,14.2,1398448.0,13.4953,13.6102,13.4953,13.6006,1398448.0
2019-05-20 11:00:00,14.21,14.24,14.08,14.1,1422680.0,13.6102,13.6389,13.4857,13.5048,1422680.0
2019-05-20 11:05:00,14.1,14.12,14.06,14.06,807060.0,13.5048,13.524,13.4665,13.4665,807060.0
2019-05-20 11:10:00,14.06,14.13,14.06,14.08,749872.0,13.4665,13.5336,13.4665,13.4857,749872.0
2019-05-20 11:15:00,14.08,14.09,14.04,14.05,572380.0,13.4857,13.4953,13.4474,13.457,572380.0
2019-05-20 11:20:00,14.05,14.07,14.01,14.06,883612.0,13.457,13.4761,13.4186,13.4665,883612.0
2019-05-20 11:25:00,14.06,14.11,14.04,14.09,921800.0,13.4665,13.5144,13.4474,13.4953,921800.0
2019-05-20 11:30:00,14.09,14.17,14.09,14.13,777032.0,13.4953,13.5719,13.4953,13.5336,777032.0
2019-05-20 11:35:00,14.13,14.13,13.99,14.02,1446692.0,13.5336,13.5336,13.3995,13.4282,1446692.0
2019-05-20 11:40:00,14.02,14.06,14.0,14.06,1018472.0,13.4282,13.4665,13.4091,13.4665,1018472.0
2019-05-20 11:45:00,14.06,14.13,14.05,14.11,1055280.0,13.4665,13.5336,13.457,13.5144,1055280.0
2019-05-20 11:50:00,14.11,14.14,14.07,14.08,677860.0,13.5144,13.5432,13.4761,13.4857,677860.0
2019-05-20 11:55:00,14.08,14.1,14.04,14.09,484792.0,13.4857,13.5048,13.4474,13.4953,484792.0
2019-05-20 12:00:00,14.09,14.15,14.05,14.15,695708.0,13.4953,13.5527,13.457,13.5527,695708.0
2019-05-20 12:05:00,14.14,14.19,14.13,14.15,964376.0,13.5432,13.591,13.5336,13.5527,964376.0
2019-05-20 12:10:00,14.16,14.22,14.15,14.21,1007364.0,13.5623,13.6198,13.5527,13.6102,1007364.0
2019-05-20 12:15:00,14.21,14.24,14.19,14.2,793840.0,13.6102,13.6389,13.591,13.6006,793840.0
2019-05-20 12:20:00,14.2,14.22,14.18,14.19,533412.0,13.6006,13.6198,13.5815,13.591,533412.0
2019-05-20 12:25:00,14.2,14.21,14.13,14.13,695268.0,13.6006,13.6102,13.5336,13.5336,695268.0
2019-05-20 12:30:00,14.13,14.15,14.07,14.12,1093560.0,13.5336,13.5527,13.4761,13.524,1093560.0
2019-05-20 12:35:00,14.12,14.19,14.12,14.18,691960.0,13.524,13.591,13.524,13.5815,691960.0
2019-05-20 12:40:00,14.18,14.18,14.12,14.13,890432.0,13.5815,13.5815,13.524,13.5336,890432.0
2019-05-20 12:45:00,14.12,14.14,14.1,14.1,699568.0,13.524,13.5432,13.5048,13.5048,699568.0
2019-05-20 12:50:00,14.1,14.12,14.05,14.05,599032.0,13.5048,13.524,13.457,13.457,599032.0
2019-05-20 12:55:00,14.05,14.06,14.02,14.03,646292.0,13.457,13.4665,13.4282,13.4378,646292.0
2019-05-20 13:00:00,14.03,14.05,13.98,13.99,698348.0,13.4378,13.457,13.3899,13.3995,698348.0
2019-05-20 13:05:00,13.99,14.03,13.99,14.01,688000.0,13.3995,13.4378,13.3995,13.4186,688000.0
2019-05-20 13:10:00,14.01,14.06,14.01,14.04,421204.0,13.4186,13.4665,13.4186,13.4474,421204.0
2019-05-20 13:15:00,14.05,14.08,14.04,14.05,668672.0,13.457,13.4857,13.4474,13.457,668672.0
2019-05-20 13:20:00,14.06,14.08,14.01,14.04,648272.0,13.4665,13.4857,13.4186,13.4474,648272.0
2019-05-20 13:25:00,14.04,14.08,14.02,14.06,728112.0,13.4474,13.4857,13.4282,13.4665,728112.0
2019-05-20 13:30:00,14.06,14.09,14.05,14.06,423260.0,13.4665,13.4953,13.457,13.4665,423260.0
2019-05-20 13:35:00,14.05,14.1,14.05,14.08,522264.0,13.457,13.5048,13.457,13.4857,522264.0
2019-05-20 13:40:00,14.08,14.1,14.07,14.08,434884.0,13.4857,13.5048,13.4761,13.4857,434884.0
2019-05-20 13:45:00,14.08,14.1,14.03,14.08,658348.0,13.4857,13.5048,13.4378,13.4857,658348.0
2019-05-20 13:50:00,14.08,14.09,14.04,14.04,266816.0,13.4857,13.4953,13.4474,13.4474,266816.0
2019-05-20 13:55:00,14.04,14.05,13.99,14.05,418292.0,13.4474,13.457,13.3995,13.457,418292.0
2019-05-20 14:00:00,14.05,14.06,13.99,14.01,346824.0,13.457,13.4665,13.3995,13.4186,346824.0
2019-05-20 14:05:00,14.01,14.04,14.0,14.01,255040.0,13.4186,13.4474,13.4091,13.4186,255040.0
2019-05-20 14:10:00,14.0,14.06,14.0,14.02,382488.0,13.4091,13.4665,13.4091,13.4282,382488.0
2019-05-20 14:15:00,14.01,14.02,13.99,14.01,406260.0,13.4186,13.4282,13.3995,13.4186,406260.0
2019-05-20 14:20:00,14.01,14.02,13.97,13.97,836428.0,13.4186,13.4282,13.3803,13.3803,836428.0
2019-05-20 14:25:00,13.97,14.01,13.97,13.99,290880.0,13.3803,13.4186,13.3803,13.3995,290880.0
2019-05-20 14:30:00,13.99,14.03,13.99,13.99,985264.0,13.3995,13.4378,13.3995,13.3995,985264.0
2019-05-20 14:35:00,13.99,13.99,13.9,13.91,1076356.0,13.3995,13.3995,13.3133,13.3229,1076356.0
2019-05-20 14:40:00,13.91,13.96,13.9,13.95,908916.0,13.3229,13.3708,13.3133,13.3612,908916.0
2019-05-20 14:45:00,13.95,13.95,13.88,13.88,1826724.0,13.3612,13.3612,13.2941,13.2941,1826724.0
2019-05-20 14:50:00,13.88,13.92,13.88,13.91,953292.0,13.2941,13.3324,13.2941,13.3229,953292.0
2019-05-20 14:55:00,13.9,13.93,13.9,13.92,381680.0,13.3133,13.342,13.3133,13.3324,381680.0
2019-05-20 15:00:00,13.92,13.95,13.89,13.9,635432.0,13.3324,13.3612,13.3037,13.3133,635432.0
2019-05-20 15:05:00,13.89,13.92,13.88,13.89,682200.0,13.3037,13.3324,13.2941,13.3037,682200.0
2019-05-20 15:10:00,13.89,13.9,13.82,13.85,1241280.0,13.3037,13.3133,13.2367,13.2654,1241280.0
2019-05-20 15:15:00,13.85,13.94,13.84,13.93,788280.0,13.2654,13.3516,13.2558,13.342,788280.0
2019-05-20 15:20:00,13.93,13.96,13.91,13.93,594484.0,13.342,13.3708,13.3229,13.342,594484.0
2019-05-20 15:25:00,13.93,13.98,13.92,13.97,716432.0,13.342,13.3899,13.3324,13.3803,716432.0
2019-05-20 15:30:00,13.98,14.0,13.95,13.99,835756.0,13.3899,13.4091,13.3612,13.3995,835756.0
2019-05-20 15:35:00,13.99,14.04,13.98,14.02,1143644.0,13.3995,13.4474,13.3899,13.4282,1143644.0
2019-05-20 15:40:00,14.03,14.04,13.99,14.0,510308.0,13.4378,13.4474,13.3995,13.4091,510308.0
2019-05-20 15:45:00,13.99,14.02,13.98,13.98,713368.0,13.3995,13.4282,13.3899,13.3899,713368.0
2019-05-20 15:50:00,13.98,14.02,13.96,14.01,1197816.0,13.3899,13.4282,13.3708,13.4186,1197816.0
2019-05-20 15:55:00,14.01,14.02,13.96,13.96,2547984.0,13.4186,13.4282,13.3708,13.3708,2547984.0
2019-05-21 09:30:00,14.32,14.4,14.28,14.37,4277384.0,13.7156,13.7922,13.6772,13.7635,4277384.0
2019-05-21 09:35:00,14.37,14.4,14.3,14.33,2409308.0,13.7635,13.7922,13.6964,13.7251,2409308.0
2019-05-21 09:40:00,14.33,14.37,14.31,14.33,1138968.0,13.7251,13.7635,13.706,13.7251,1138968.0
2019-05-21 09:45:00,14.34,14.36,14.26,14.34,1635160.0,13.7347,13.7539,13.6581,13.7347,1635160.0
2019-05-21 09:50:00,14.35,14.36,14.26,14.28,1076864.0,13.7443,13.7539,13.6581,13.6772,1076864.0
2019-05-21 09:55:00,14.28,14.3,14.24,14.29,1108068.0,13.6772,13.6964,13.6389,13.6868,1108068.0
2019-05-21 10:00:00,14.29,14.34,14.27,14.3,1207964.0,13.6868,13.7347,13.6677,13.6964,1207964.0
2019-05-21 10:05:00,14.3,14.32,14.23,14.24,1201984.0,13.6964,13.7156,13.6294,13.6389,1201984.0
2019-05-21 10:10:00,14.24,14.27,14.18,14.21,1034448.0,13.6389,13.6677,13.5815,13.6102,1034448.0
2019-05-21 10:15:00,14.21,14.28,14.2,14.24,1113212.0,13.6102,13.6772,13.6006,13.6389,1113212.0
2019-05-21 10:20:00,14.24,14.31,14.24,14.27,907684.0,13.6389,13.706,13.6389,13.6677,907684.0
2019-05-21 10:25:00,14.28,14.29,14.24,14.27,843476.0,13.6772,13.6868,13.6389,13.6677,843476.0
2019-05-21 10:30:00,14.28,14.35,14.24,14.34,1276600.0,13.6772,13.7443,13.6389,13.7347,1276600.0
2019-05-21 10:35:00,14.34,14.35,14.3,14.34,642332.0,13.7347,13.7443,13.6964,13.7347,642332.0
2019-05-21 10:40:00,14.34,14.4,14.33,14.4,2727672.0,13.7347,13.7922,13.7251,13.7922,2727672.0
2019-05-21 10:45:00,14.4,14.42,14.38,14.38,1265940.0,13.7922,13.8113,13.773,13.773,1265940.0
2019-05-21 10:50:00,14.39,14.47,14.38,14.46,1101364.0,13.7826,13.8592,13.773,13.8497,1101364.0
2019-05-21 10:55:00,14.46,14.48,14.43,14.44,1124448.0,13.8497,13.8688,13.8209,13.8305,1124448.0
2019-05-21 11:00:00,14.45,14.47,14.36,14.37,1233136.0,13.8401,13.8592,13.7539,13.7635,1233136.0
2019-05-21 11:05:00,14.37,14.41,14.36,14.4,1239924.0,13.7635,13.8018,13.7539,13.7922,1239924.0
2019-05-21 11:10:00,14.4,14.42,14.38,14.4,652380.0,13.7922,13.8113,13.773,13.7922,652380.0
2019-05-21 11:15:00,14.4,14.41,14.38,14.4,263504.0,13.7922,13.8018,13.773,13.7922,263504.0
2019-05-21 11:20:00,14.4,14.4,14.34,14.38,614276.0,13.7922,13.7922,13.7347,13.773,614276.0
2019-05-21 11:25:00,14.38,14.44,14.38,14.42,563264.0,13.773,13.8305,13.773,13.8113,563264.0
2019-05-21 11:30:00,14.43,14.43,14.37,14.38,324576.0,13.8209,13.8209,13.7635,13.773,324576.0
2019-05-21 11:35:00,14.38,14.4,14.36,14.4,354460.0,13.773,13.7922,13.7539,13.7922,354460.0
2019-05-21 11:40:00,14.4,14.4,14.35,14.38,491620.0,13.7922,13.7922,13.7443,13.773,491620.0
2019-05-21 11:45:00,14.38,14.39,14.36,14.36,448960.0,13.773,13.7826,13.7539,13.7539,448960.0
2019-05-21 11:50:00,14.37,14.37,14.29,14.31,995276.0,13.7635,13.7635,13.6868,13.706,995276.0
2019-05-21 11:55:00,14.31,14.35,14.3,14.33,705748.0,13.706,13.7443,13.6964,13.7251,705748.0
2019-05-21 12:00:00,14.33,14.42,14.33,14.38,883456.0,13.7251,13.8113,13.7251,13.773,883456.0
2019-05-21 12:05:00,14.38,14.4,14.37,14.38,241980.0,13.773,13.7922,13.7635,13.773,241980.0
2019-05-21 12:10:00,14.38,14.44,14.38,14.44,290656.0,13.773,13.8305,13.773,13.8305,290656.0
2019-05-21 12:15:00,14.44,14.45,14.4,14.41,577744.0,13.8305,13.8401,13.7922,13.8018,577744.0
2019-05-21 12:20:00,14.41,14.44,14.41,14.42,244740.0,13.8018,13.8305,13.8018,13.8113,244740.0
2019-05-21 12:25:00,14.42,14.43,14.4,14.41,224508.0,13.8113,13.8209,13.7922,13.8018,224508.0
2019-05-21 12:30:00,14.41,14.42,14.39,14.39,501088.0,13.8018,13.8113,13.7826,13.7826,501088.0
2019-05-21 12:35:00,14.39,14.39,14.36,14.36,438748.0,13.7826,13.7826,13.7539,13.7539,438748.0
2019-05-21 12:40:00,14.37,14.41,14.36,14.41,331872.0,13.7635,13.8018,13.7539,13.8018,331872.0
2019-05-21 12:45:00,14.41,14.42,14.37,14.4,370108.0,13.8018,13.8113,13.7635,13.7922,370108.0
2019-05-21 12:50:00,14.4,14.41,14.39,14.4,116068.0,13.7922,13.8018,13.7826,13.7922,116068.0
2019-05-21 12:55:00,14.4,14.41,14.39,14.41,170732.0,13.7922,13.8018,13.7826,13.8018,170732.0
2019-05-21 13:00:00,14.41,14.43,14.41,14.42,262152.0,13.8018,13.8209,13.8018,13.8113,262152.0
2019-05-21 13:05:00,14.42,14.43,14.4,14.41,208596.0,13.8113,13.8209,13.7922,13.8018,208596.0
2019-05-21 13:10:00,14.41,14.43,14.41,14.43,190776.0,13.8018,13.8209,13.8018,13.8209,190776.0
2019-05-21 13:15:00,14.43,14.43,14.4,14.4,213056.0,13.8209,13.8209,13.7922,13.7922,213056.0
2019-05-21 13:20:00,14.4,14.43,14.4,14.42,113604.0,13.7922,13.8209,13.7922,13.8113,113604.0
2019-05-21 13:25:00,14.42,14.42,14.4,14.41,219424.0,13.8113,13.8113,13.7922,13.8018,219424.0
2019-05-21 13:30:00,14.4,14.42,14.38,14.41,256664.0,13.7922,13.8113,13.773,13.8018,256664.0
2019-05-21 13:35:00,14.42,14.43,14.4,14.42,111680.0,13.8113,13.8209,13.7922,13.8113,111680.0
2019-05-21 13:40:00,14.42,14.43,14.41,14.43,82056.0,13.8113,13.8209,13.8018,13.8209,82056.0
2019-05-21 13:45:00,14.43,14.45,14.43,14.45,351744.0,13.8209,13.8401,13.8209,13.8401,351744.0
2019-05-21 13:50:00,14.45,14.45,14.44,14.45,170944.0,13.8401,13.8401,13.8305,13.8401,170944.0
2019-05-21 13:55:00,14.45,14.46,14.45,14.46,166152.0,13.8401,13.8497,13.8401,13.8497,166152.0
2019-05-21 14:00:00,14.46,14.47,14.45,14.46,206740.0,13.8497,13.8592,13.8401,13.8497,206740.0
2019-05-21 14:05:00,14.47,14.47,14.44,14.45,298240.0,13.8592,13.8592,13.8305,13.8401,298240.0
2019-05-21 14:10:00,14.45,14.46,14.44,14.45,239008.0,13.8401,13.8497,13.8305,13.8401,239008.0
2019-05-21 14:15:00,14.45,14.47,14.45,14.47,490724.0,13.8401,13.8592,13.8401,13.8592,490724.0
2019-05-21 14:20:00,14.47,14.47,14.45,14.46,226268.0,13.8592,13.8592,13.8401,13.8497,226268.0
2019-05-21 14:25:00,14.46,14.51,14.45,14.5,1107656.0,13.8497,13.8975,13.8401,13.888,1107656.0
2019-05-21 14:30:00,14.5,14.51,14.48,14.49,391052.0,13.888,13.8975,13.8688,13.8784,391052.0
2019-05-21 14:35:00,14.49,14.49,14.46,14.49,207468.0,13.8784,13.8784,13.8497,13.8784,207468.0
2019-05-21 14:40:00,14.49,14.5,14.48,14.5,376180.0,13.8784,13.888,13.8688,13.888,376180.0
2019-05-21 14:45:00,14.5,14.5,14.47,14.47,292856.0,13.888,13.888,13.8592,13.8592,292856.0
2019-05-21 14:50:00,14.47,14.49,14.42,14.42,675000.0,13.8592,13.8784,13.8113,13.8113,675000.0
2019-05-21 14:55:00,14.42,14.44,14.4,14.41,238736.0,13.8113,13.8305,13.7922,13.8018,238736.0
2019-05-21 15:00:00,14.41,14.41,14.38,14.4,740792.0,13.8018,13.8018,13.773,13.7922,740792.0
2019-05-21 15:05:00,14.4,14.42,14.39,14.41,525088.0,13.7922,13.8113,13.7826,13.8018,525088.0
2019-05-21 15:10:00,14.42,14.42,14.39,14.42,315368.0,13.8113,13.8113,13.7826,13.8113,315368.0
2019-05-21 15:15:00,14.41,14.42,14.37,14.4,476620.0,13.8018,13.8113,13.7635,13.7922,476620.0
2019-05-21 15:20:00,14.4,14.4,14.37,14.4,350888.0,13.7922,13.7922,13.7635,13.7922,350888.0
2019-05-21 15:25:00,14.39,14.42,14.39,14.41,326344.0,13.7826,13.8113,13.7826,13.8018,326344.0
2019-05-21 15:30:00,14.41,14.46,14.41,14.44,958860.0,13.8018,13.8497,13.8018,13.8305,958860.0
2019-05-21 15:35:00,14.43,14.44,14.4,14.42,423832.0,13.8209,13.8305,13.7922,13.8113,423832.0
2019-05-21 15:40:00,14.42,14.43,14.38,14.38,608980.0,13.8113,13.8209,13.773,13.773,608980.0
2019-05-21 15:45:00,14.38,14.4,14.37,14.4,451388.0,13.773,13.7922,13.7635,13.7922,451388.0
2019-05-21 15:50:00,14.4,14.4,14.36,14.37,445412.0,13.7922,13.7922,13.7539,13.7635,445412.0
2019-05-21 15:55:00,14.37,14.4,14.35,14.39,976824.0,13.7635,13.7922,13.7443,13.7826,976824.0
2019-05-22 09:30:00,14.15,14.28,14.15,14.27,2192356.0,13.5527,13.6772,13.5527,13.6677,2192356.0
2019-05-22 09:35:00,14.28,14.3,14.22,14.26,1574324.0,13.6772,13.6964,13.6198,13.6581,1574324.0
2019-05-22 09:40:00,14.25,14.28,14.22,14.25,1456608.0,13.6485,13.6772,13.6198,13.6485,1456608.0
2019-05-22 09:45:00,14.26,14.28,14.2,14.24,865448.0,13.6581,13.6772,13.6006,13.6389,865448.0
2019-05-22 09:50:00,14.24,14.32,14.21,14.32,1299192.0,13.6389,13.7156,13.6102,13.7156,1299192.0
2019-05-22 09:55:00,14.32,14.33,14.29,14.31,1446640.0,13.7156,13.7251,13.6868,13.706,1446640.0
2019-05-22 10:00:00,14.31,14.33,14.28,14.29,1490936.0,13.706,13.7251,13.6772,13.6868,1490936.0
2019-05-22 10:05:00,14.29,14.34,14.27,14.3,1347128.0,13.6868,13.7347,13.6677,13.6964,1347128.0
2019-05-22 10:10:00,14.3,14.31,14.24,14.28,831496.0,13.6964,13.706,13.6389,13.6772,831496.0
2019-05-22 10:15:00,14.28,14.45,14.26,14.33,3492060.0,13.6772,13.8401,13.6581,13.7251,3492060.0
2019-05-22 10:20:00,14.33,14.36,14.29,14.36,859780.0,13.7251,13.7539,13.6868,13.7539,859780.0
2019-05-22 10:25:00,14.36,14.38,14.31,14.32,810220.0,13.7539,13.773,13.706,13.7156,810220.0
2019-05-22 10:30:00,14.31,14.35,14.26,14.27,641684.0,13.706,13.7443,13.6581,13.6677,641684.0
2019-05-22 10:35:00,14.27,14.29,14.22,14.26,1265240.0,13.6677,13.6868,13.6198,13.6581,1265240.0
2019-05-22 10:40:00,14.26,14.27,14.22,14.25,903212.0,13.6581,13.6677,13.6198,13.6485,903212.0
2019-05-22 10:45:00,14.25,14.3,14.24,14.28,950060.0,13.6485,13.6964,13.6389,13.6772,950060.0
2019-05-22 10:50:00,14.28,14.32,14.26,14.26,927060.0,13.6772,13.7156,13.6581,13.6581,927060.0
2019-05-22 10:55:00,14.27,14.27,14.19,14.23,1568320.0,13.6677,13.6677,13.591,13.6294,1568320.0
2019-05-22 11:00:00,14.23,14.23,14.16,14.19,1331820.0,13.6294,13.6294,13.5623,13.591,1331820.0
2019-05-22 11:05:00,14.19,14.23,14.17,14.2,1126548.0,13.591,13.6294,13.5719,13.6006,1126548.0
2019-05-22 11:10:00,14.2,14.24,14.19,14.23,682024.0,13.6006,13.6389,13.591,13.6294,682024.0
2019-05-22 11:15:00,14.24,14.29,14.24,14.27,830100.0,13.6389,13.6868,13.6389,13.6677,830100.0
2019-05-22 11:20:00,14.28,14.28,14.24,14.24,523628.0,13.6772,13.6772,13.6389,13.6389,523628.0
2019-05-22 11:25:00,14.24,14.33,14.24,14.33,668884.0,13.6389,13.7251,13.6389,13.7251,668884.0
2019-05-22 11:30:00,14.33,14.36,14.29,14.3,1388272.0,13.7251,13.7539,13.6868,13.6964,1388272.0
2019-05-22 11:35:00,14.3,14.3,14.24,14.24,875836.0,13.6964,13.6964,13.6389,13.6389,875836.0
2019-05-22 11:40:00,14.24,14.27,14.24,14.24,714800.0,13.6389,13.6677,13.6389,13.6389,714800.0
2019-05-22 11:45:00,14.24,14.27,14.21,14.24,788696.0,13.6389,13.6677,13.6102,13.6389,788696.0
2019-05-22 11:50:00,14.24,14.28,14.21,14.23,981076.0,13.6389,13.6772,13.6102,13.6294,981076.0
2019-05-22 11:55:00,14.23,14.29,14.23,14.29,754708.0,13.6294,13.6868,13.6294,13.6868,754708.0
2019-05-22 12:00:00,14.28,14.3,14.26,14.27,842264.0,13.6772,13.6964,13.6581,13.6677,842264.0
2019-05-22 12:05:00,14.28,14.28,14.24,14.26,255864.0,13.6772,13.6772,13.6389,13.6581,255864.0
2019-05-22 12:10:00,14.26,14.28,14.23,14.25,676000.0,13.6581,13.6772,13.6294,13.6485,676000.0
2019-05-22 12:15:00,14.25,14.28,14.25,14.28,496084.0,13.6485,13.6772,13.6485,13.6772,496084.0
2019-05-22 12:20:00,14.28,14.3,14.27,14.29,290524.0,13.6772,13.6964,13.6677,13.6868,290524.0
2019-05-22 12:25:00,14.28,14.29,14.25,14.26,752308.0,13.6772,13.6868,13.6485,13.6581,752308.0
2019-05-22 12:30:00,14.25,14.26,14.2,14.22,727396.0,13.6485,13.6581,13.6006,13.6198,727396.0
2019-05-22 12:35:00,14.22,14.23,14.22,14.22,491204.0,13.6198,13.6294,13.6198,13.6198,491204.0
2019-05-22 12:40:00,14.22,14.23,14.19,14.19,474556.0,13.6198,13.6294,13.591,13.591,474556.0
2019-05-22 12:45:00,14.19,14.2,14.18,14.2,632812.0,13.591,13.6006,13.5815,13.6006,632812.0
2019-05-22 12:50:00,14.2,14.23,14.19,14.22,539916.0,13.6006,13.6294,13.591,13.6198,539916.0
2019-05-22 12:55:00,14.22,14.24,14.21,14.22,454588.0,13.6198,13.6389,13.6102,13.6198,454588.0
2019-05-22 13:00:00,14.22,14.23,14.19,14.2,366356.0,13.6198,13.6294,13.591,13.6006,366356.0
2019-05-22 13:05:00,14.2,14.2,14.16,14.16,568964.0,13.6006,13.6006,13.5623,13.5623,568964.0
2019-05-22 13:10:00,14.16,14.17,14.14,14.17,765904.0,13.5623,13.5719,13.5432,13.5719,765904.0
2019-05-22 13:15:00,14.17,14.2,14.17,14.2,377432.0,13.5719,13.6006,13.5719,13.6006,377432.0
2019-05-22 13:20:00,14.2,14.22,14.16,14.19,932680.0,13.6006,13.6198,13.5623,13.591,932680.0
2019-05-22 13:25:00,14.19,14.21,14.18,14.19,415696.0,13.591,13.6102,13.5815,13.591,415696.0
2019-05-22 13:30:00,14.19,14.19,14.16,14.18,697192.0,13.591,13.591,13.5623,13.5815,697192.0
2019-05-22 13:35:00,14.19,14.2,14.17,14.2,111944.0,13.591,13.6006,13.5719,13.6006,111944.0
2019-05-22 13:40:00,14.2,14.26,14.19,14.24,1071120.0,13.6006,13.6581,13.591,13.6389,1071120.0
2019-05-22 13:45:00,14.25,14.27,14.24,14.27,1141068.0,13.6485,13.6677,13.6389,13.6677,1141068.0
2019-05-22 13:50:00,14.27,14.31,14.25,14.31,778368.0,13.6677,13.706,13.6485,13.706,778368.0
2019-05-22 13:55:00,14.31,14.32,14.29,14.29,532816.0,13.706,13.7156,13.6868,13.6868,532816.0
2019-05-22 14:00:00,14.29,14.3,14.22,14.23,812716.0,13.6868,13.6964,13.6198,13.6294,812716.0
2019-05-22 14:05:00,14.23,14.3,14.23,14.3,463472.0,13.6294,13.6964,13.6294,13.6964,463472.0
2019-05-22 14:10:00,14.29,14.29,14.26,14.26,245844.0,13.6868,13.6868,13.6581,13.6581,245844.0
2019-05-22 14:15:00,14.27,14.27,14.24,14.26,297668.0,13.6677,13.6677,13.6389,13.6581,297668.0
2019-05-22 14:20:00,14.26,14.29,14.26,14.28,209300.0,13.6581,13.6868,13.6581,13.6772,209300.0
2019-05-22 14:25:00,14.28,14.29,14.26,14.28,378608.0,13.6772,13.6868,13.6581,13.6772,378608.0
2019-05-22 14:30:00,14.28,14.36,14.28,14.35,1245168.0,13.6772,13.7539,13.6772,13.7443,1245168.0
2019-05-22 14:35:00,14.35,14.37,14.34,14.36,591924.0,13.7443,13.7635,13.7347,13.7539,591924.0
2019-05-22 14:40:00,14.36,14.38,14.34,14.36,708500.0,13.7539,13.773,13.7347,13.7539,708500.0
2019-05-22 14:45:00,14.36,14.4,14.36,14.36,647760.0,13.7539,13.7922,13.7539,13.7539,647760.0
2019-05-22 14:50:00,14.36,14.38,14.33,14.34,452464.0,13.7539,13.773,13.7251,13.7347,452464.0
2019-05-22 14:55:00,14.34,14.35,14.33,14.35,139016.0,13.7347,13.7443,13.7251,13.7443,139016.0
2019-05-22 15:00:00,14.35,14.37,14.31,14.31,339628.0,13.7443,13.7635,13.706,13.706,339628.0
2019-05-22 15:05:00,14.31,14.33,14.28,14.3,550364.0,13.706,13.7251,13.6772,13.6964,550364.0
2019-05-22 15:10:00,14.29,14.31,14.29,14.3,515972.0,13.6868,13.706,13.6868,13.6964,515972.0
2019-05-22 15:15:00,14.31,14.32,14.29,14.32,297416.0,13.706,13.7156,13.6868,13.7156,297416.0
2019-05-22 15:20:00,14.31,14.33,14.3,14.32,281424.0,13.706,13.7251,13.6964,13.7156,281424.0
2019-05-22 15:25:00,14.32,14.34,14.31,14.31,360796.0,13.7156,13.7347,13.706,13.706,360796.0
2019-05-22 15:30:00,14.31,14.31,14.27,14.3,399872.0,13.706,13.706,13.6677,13.6964,399872.0
2019-05-22 15:35:00,14.3,14.31,14.29,14.3,298800.0,13.6964,13.706,13.6868,13.6964,298800.0
2019-05-22 15:40:00,14.3,14.31,14.29,14.31,626288.0,13.6964,13.706,13.6868,13.706,626288.0
2019-05-22 15:45:00,14.31,14.31,14.28,14.29,806104.0,13.706,13.706,13.6772,13.6868,806104.0
2019-05-22 15:50:00,14.29,14.3,14.28,14.28,204084.0,13.6868,13.6964,13.6772,13.6772,204084.0
2019-05-22 15:55:00,14.28,14.28,14.2,14.21,1005424.0,13.6772,13.6772,13.6006,13.6102,1005424.0
2019-05-23 09:30:00,13.71,13.72,13.61,13.68,4519060.0,13.1313,13.1409,13.0355,13.1026,4519060.0
2019-05-23 09:35:00,13.67,13.69,13.63,13.64,1906936.0,13.093,13.1122,13.0547,13.0643,1906936.0
2019-05-23 09:40:00,13.64,13.64,13.55,13.57,3883624.0,13.0643,13.0643,12.9781,12.9972,3883624.0
2019-05-23 09:45:00,13.57,13.63,13.52,13.6,2620812.0,12.9972,13.0547,12.9493,13.026,2620812.0
2019-05-23 09:50:00,13.6,13.6,13.5,13.57,3418860.0,13.026,13.026,12.9302,12.9972,3418860.0
2019-05-23 09:55:00,13.57,13.63,13.54,13.59,2354952.0,12.9972,13.0547,12.9685,13.0164,2354952.0
2019-05-23 10:00:00,13.59,13.67,13.56,13.63,2018696.0,13.0164,13.093,12.9876,13.0547,2018696.0
2019-05-23 10:05:00,13.63,13.63,13.53,13.53,1860348.0,13.0547,13.0547,12.9589,12.9589,1860348.0
2019-05-23 10:10:00,13.53,13.58,13.5,13.54,2135712.0,12.9589,13.0068,12.9302,12.9685,2135712.0
2019-05-23 10:15:00,13.53,13.57,13.49,13.52,1764160.0,12.9589,12.9972,12.9206,12.9493,1764160.0
2019-05-23 10:20:00,13.52,13.55,13.47,13.54,1813864.0,12.9493,12.9781,12.9014,12.9685,1813864.0
2019-05-23 10:25:00,13.54,13.62,13.51,13.6,1753352.0,12.9685,13.0451,12.9398,13.026,1753352.0
2019-05-23 10:30:00,13.6,13.65,13.57,13.64,1360760.0,13.026,13.0738,12.9972,13.0643,1360760.0
2019-05-23 10:35:00,13.64,13.66,13.59,13.65,1228100.0,13.0643,13.0834,13.0164,13.0738,1228100.0
2019-05-23 10:40:00,13.65,13.68,13.61,13.63,1218576.0,13.0738,13.1026,13.0355,13.0547,1218576.0
2019-05-23 10:45:00,13.62,13.67,13.61,13.64,815688.0,13.0451,13.093,13.0355,13.0643,815688.0
2019-05-23 10:50:00,13.64,13.71,13.61,13.71,1433816.0,13.0643,13.1313,13.0355,13.1313,1433816.0
2019-05-23 10:55:00,13.71,13.71,13.63,13.65,924532.0,13.1313,13.1313,13.0547,13.0738,924532.0
2019-05-23 11:00:00,13.65,13.65,13.55,13.57,1416864.0,13.0738,13.0738,12.9781,12.9972,1416864.0
2019-05-23 11:05:00,13.58,13.6,13.55,13.58,1056472.0,13.0068,13.026,12.9781,13.0068,1056472.0
2019-05-23 11:10:00,13.58,13.59,13.51,13.51,1075192.0,13.0068,13.0164,12.9398,12.9398,1075192.0
2019-05-23 11:15:00,13.51,13.58,13.5,13.57,737096.0,12.9398,13.0068,12.9302,12.9972,737096.0
2019-05-23 11:20:00,13.57,13.58,13.53,13.58,550480.0,12.9972,13.0068,12.9589,13.0068,550480.0
2019-05-23 11:25:00,13.58,13.65,13.58,13.59,1684604.0,13.0068,13.0738,13.0068,13.0164,1684604.0
2019-05-23 11:30:00,13.6,13.63,13.56,13.58,928216.0,13.026,13.0547,12.9876,13.0068,928216.0
2019-05-23 11:35:00,13.58,13.6,13.53,13.57,1006520.0,13.0068,13.026,12.9589,12.9972,1006520.0
2019-05-23 11:40:00,13.57,13.57,13.52,13.53,1710628.0,12.9972,12.9972,12.9493,12.9589,1710628.0
2019-05-23 11:45:00,13.53,13.55,13.51,13.54,653020.0,12.9589,12.9781,12.9398,12.9685,653020.0
2019-05-23 11:50:00,13.54,13.56,13.47,13.48,1399524.0,12.9685,12.9876,12.9014,12.911,1399524.0
2019-05-23 11:55:00,13.47,13.49,13.41,13.42,1916460.0,12.9014,12.9206,12.844,12.8535,1916460.0
2019-05-23 12:00:00,13.42,13.45,13.41,13.44,678452.0,12.8535,12.8823,12.844,12.8727,678452.0
2019-05-23 12:05:00,13.44,13.49,13.4,13.42,1529148.0,12.8727,12.9206,12.8344,12.8535,1529148.0
2019-05-23 12:10:00,13.42,13.44,13.38,13.41,990128.0,12.8535,12.8727,12.8152,12.844,990128.0
2019-05-23 12:15:00,13.41,13.42,13.33,13.36,1691036.0,12.844,12.8535,12.7673,12.7961,1691036.0
2019-05-23 12:20:00,13.36,13.36,13.32,13.33,1150352.0,12.7961,12.7961,12.7578,12.7673,1150352.0
2019-05-23 12:25:00,13.33,13.39,13.33,13.39,854420.0,12.7673,12.8248,12.7673,12.8248,854420.0
2019-05-23 12:30:00,13.39,13.41,13.36,13.37,679296.0,12.8248,12.844,12.7961,12.8057,679296.0
2019-05-23 12:35:00,13.37,13.38,13.33,13.36,1343188.0,12.8057,12.8152,12.7673,12.7961,1343188.0
2019-05-23 12:40:00,13.36,13.42,13.36,13.4,819892.0,12.7961,12.8535,12.7961,12.8344,819892.0
2019-05-23 12:45:00,13.4,13.41,13.38,13.4,375732.0,12.8344,12.844,12.8152,12.8344,375732.0
2019-05-23 12:50:00,13.39,13.4,13.29,13.31,1372496.0,12.8248,12.8344,12.729,12.7482,1372496.0
2019-05-23 12:55:00,13.31,13.34,13.3,13.31,701724.0,12.7482,12.7769,12.7386,12.7482,701724.0
2019-05-23 13:00:00,13.31,13.35,13.28,13.34,717152.0,12.7482,12.7865,12.7195,12.7769,717152.0
2019-05-23 13:05:00,13.34,13.39,13.34,13.37,650592.0,12.7769,12.8248,12.7769,12.8057,650592.0
2019-05-23 13:10:00,13.37,13.39,13.32,13.32,538100.0,12.8057,12.8248,12.7578,12.7578,538100.0
2019-05-23 13:15:00,13.32,13.36,13.31,13.35,657980.0,12.7578,12.7961,12.7482,12.7865,657980.0
2019-05-23 13:20:00,13.35,13.38,13.31,13.38,921856.0,12.7865,12.8152,12.7482,12.8152,921856.0
2019-05-23 13:25:00,13.38,13.45,13.36,13.41,1503756.0,12.8152,12.8823,12.7961,12.844,1503756.0
2019-05-23 13:30:00,13.41,13.44,13.4,13.42,398624.0,12.844,12.8727,12.8344,12.8535,398624.0
2019-05-23 13:35:00,13.42,13.44,13.38,13.44,638848.0,12.8535,12.8727,12.8152,12.8727,638848.0
2019-05-23 13:40:00,13.44,13.45,13.4,13.42,348500.0,12.8727,12.8823,12.8344,12.8535,348500.0
2019-05-23 13:45:00,13.43,13.43,13.35,13.35,441628.0,12.8631,12.8631,12.7865,12.7865,441628.0
2019-05-23 13:50:00,13.35,13.37,13.33,13.34,1426372.0,12.7865,12.8057,12.7673,12.7769,1426372.0
2019-05-23 13:55:00,13.34,13.38,13.33,13.38,300432.0,12.7769,12.8152,12.7673,12.8152,300432.0
2019-05-23 14:00:00,13.37,13.41,13.35,13.36,769804.0,12.8057,12.844,12.7865,12.7961,769804.0
2019-05-23 14:05:00,13.36,13.38,13.31,13.31,665488.0,12.7961,12.8152,12.7482,12.7482,665488.0
2019-05-23 14:10:00,13.31,13.33,13.29,13.33,534508.0,12.7482,12.7673,12.729,12.7673,534508.0
2019-05-23 14:15:00,13.33,13.36,13.31,13.36,423768.0,12.7673,12.7961,12.7482,12.7961,423768.0
2019-05-23 14:20:00,13.35,13.41,13.35,13.39,774004.0,12.7865,12.844,12.7865,12.8248,774004.0
2019-05-23 14:25:00,13.4,13.4,13.33,13.34,447484.0,12.8344,12.8344,12.7673,12.7769,447484.0
2019-05-23 14:30:00,13.34,13.39,13.33,13.39,336228.0,12.7769,12.8248,12.7673,12.8248,336228.0
2019-05-23 14:35:00,13.39,13.39,13.33,13.35,448184.0,12.8248,12.8248,12.7673,12.7865,448184.0
2019-05-23 14:40:00,13.35,13.37,13.31,13.32,621508.0,12.7865,12.8057,12.7482,12.7578,621508.0
2019-05-23 14:45:00,13.32,13.35,13.31,13.33,496532.0,12.7578,12.7865,12.7482,12.7673,496532.0
2019-05-23 14:50:00,13.32,13.36,13.31,13.34,500860.0,12.7578,12.7961,12.7482,12.7769,500860.0
2019-05-23 14:55:00,13.34,13.37,13.32,13.36,412736.0,12.7769,12.8057,12.7578,12.7961,412736.0
2019-05-23 15:00:00,13.36,13.36,13.3,13.33,890072.0,12.7961,12.7961,12.7386,12.7673,890072.0
2019-05-23 15:05:00,13.33,13.35,13.31,13.33,598652.0,12.7673,12.7865,12.7482,12.7673,598652.0
2019-05-23 15:10:00,13.33,13.38,13.33,13.38,706972.0,12.7673,12.8152,12.7673,12.8152,706972.0
2019-05-23 15:15:00,13.38,13.45,13.35,13.44,1081568.0,12.8152,12.8823,12.7865,12.8727,1081568.0
2019-05-23 15:20:00,13.44,13.55,13.44,13.49,2212308.0,12.8727,12.9781,12.8727,12.9206,2212308.0
2019-05-23 15:25:00,13.49,13.61,13.48,13.56,2477176.0,12.9206,13.0355,12.911,12.9876,2477176.0
2019-05-23 15:30:00,13.56,13.61,13.54,13.57,1407676.0,12.9876,13.0355,12.9685,12.9972,1407676.0
2019-05-23 15:35:00,13.57,13.6,13.52,13.52,870096.0,12.9972,13.026,12.9493,12.9493,870096.0
2019-05-23 15:40:00,13.52,13.53,13.43,13.44,1850120.0,12.9493,12.9589,12.8631,12.8727,1850120.0
2019-05-23 15:45:00,13.44,13.5,13.4,13.45,1729728.0,12.8727,12.9302,12.8344,12.8823,1729728.0
2019-05-23 15:50:00,13.45,13.55,13.42,13.54,1928644.0,12.8823,12.9781,12.8535,12.9685,1928644.0
2019-05-23 15:55:00,13.54,13.56,13.51,13.55,2612788.0,12.9685,12.9876,12.9398,12.9781,2612788.0
2019-05-24 09:30:00,13.77,13.86,13.76,13.85,5708904.0,13.1888,13.275,13.1792,13.2654,5708904.0
2019-05-24 09:35:00,13.85,13.88,13.83,13.83,3359532.0,13.2654,13.2941,13.2462,13.2462,3359532.0
2019-05-24 09:40:00,13.83,13.9,13.83,13.88,2834176.0,13.2462,13.3133,13.2462,13.2941,2834176.0
2019-05-24 09:45:00,13.88,13.9,13.77,13.8,1876016.0,13.2941,13.3133,13.1888,13.2175,1876016.0
2019-05-24 09:50:00,13.8,13.85,13.78,13.81,1216396.0,13.2175,13.2654,13.1984,13.2271,1216396.0
2019-05-24 09:55:00,13.81,13.83,13.76,13.81,981308.0,13.2271,13.2462,13.1792,13.2271,981308.0
2019-05-24 10:00:00,13.82,13.86,13.79,13.84,1187916.0,13.2367,13.275,13.2079,13.2558,1187916.0
2019-05-24 10:05:00,13.84,13.85,13.77,13.78,985980.0,13.2558,13.2654,13.1888,13.1984,985980.0
2019-05-24 10:10:00,13.77,13.81,13.76,13.77,1199780.0,13.1888,13.2271,13.1792,13.1888,1199780.0
2019-05-24 10:15:00,13.77,13.82,13.76,13.81,1697816.0,13.1888,13.2367,13.1792,13.2271,1697816.0
2019-05-24 10:20:00,13.81,13.82,13.78,13.79,1287564.0,13.2271,13.2367,13.1984,13.2079,1287564.0
2019-05-24 10:25:00,13.79,13.8,13.68,13.69,1872348.0,13.2079,13.2175,13.1026,13.1122,1872348.0
2019-05-24 10:30:00,13.69,13.72,13.66,13.69,1186008.0,13.1122,13.1409,13.0834,13.1122,1186008.0
2019-05-24 10:35:00,13.69,13.72,13.66,13.7,1005680.0,13.1122,13.1409,13.0834,13.1217,1005680.0
2019-05-24 10:40:00,13.71,13.72,13.65,13.68,495740.0,13.1313,13.1409,13.0738,13.1026,495740.0
2019-05-24 10:45:00,13.68,13.68,13.59,13.59,785852.0,13.1026,13.1026,13.0164,13.0164,785852.0
2019-05-24 10:50:00,13.59,13.62,13.55,13.56,1474288.0,13.0164,13.0451,12.9781,12.9876,1474288.0
2019-05-24 10:55:00,13.56,13.59,13.55,13.57,884236.0,12.9876,13.0164,12.9781,12.9972,884236.0
2019-05-24 11:00:00,13.57,13.62,13.57,13.59,1129048.0,12.9972,13.0451,12.9972,13.0164,1129048.0
2019-05-24 11:05:00,13.59,13.62,13.55,13.57,813508.0,13.0164,13.0451,12.9781,12.9972,813508.0
2019-05-24 11:10:00,13.57,13.59,13.52,13.57,769836.0,12.9972,13.0164,12.9493,12.9972,769836.0
2019-05-24 11:15:00,13.58,13.58,13.52,13.54,565932.0,13.0068,13.0068,12.9493,12.9685,565932.0
2019-05-24 11:20:00,13.54,13.61,13.54,13.6,622056.0,12.9685,13.0355,12.9685,13.026,622056.0
2019-05-24 11:25:00,13.59,13.59,13.56,13.59,513884.0,13.0164,13.0164,12.9876,13.0164,513884.0
2019-05-24 11:30:00,13.59,13.63,13.58,13.63,697076.0,13.0164,13.0547,13.0068,13.0547,697076.0
2019-05-24 11:35:00,13.63,13.65,13.61,13.64,806940.0,13.0547,13.0738,13.0355,13.0643,806940.0
2019-05-24 11:40:00,13.65,13.66,13.63,13.65,863800.0,13.0738,13.0834,13.0547,13.0738,863800.0
2019-05-24 11:45:00,13.65,13.66,13.63,13.65,372988.0,13.0738,13.0834,13.0547,13.0738,372988.0
2019-05-24 11:50:00,13.65,13.66,13.63,13.65,274176.0,13.0738,13.0834,13.0547,13.0738,274176.0
2019-05-24 11:55:00,13.65,13.68,13.63,13.63,444192.0,13.0738,13.1026,13.0547,13.0547,444192.0
2019-05-24 12:00:00,13.64,13.65,13.6,13.65,443764.0,13.0643,13.0738,13.026,13.0738,443764.0
2019-05-24 12:05:00,13.65,13.65,13.62,13.64,400472.0,13.0738,13.0738,13.0451,13.0643,400472.0
2019-05-24 12:10:00,13.64,13.65,13.6,13.63,282384.0,13.0643,13.0738,13.026,13.0547,282384.0
2019-05-24 12:15:00,13.63,13.63,13.58,13.6,654812.0,13.0547,13.0547,13.0068,13.026,654812.0
2019-05-24 12:20:00,13.61,13.65,13.6,13.65,357948.0,13.0355,13.0738,13.026,13.0738,357948.0
2019-05-24 12:25:00,13.65,13.67,13.64,13.67,252844.0,13.0738,13.093,13.0643,13.093,252844.0
2019-05-24 12:30:00,13.67,13.72,13.67,13.7,750532.0,13.093,13.1409,13.093,13.1217,750532.0
2019-05-24 12:35:00,13.7,13.72,13.69,13.71,480132.0,13.1217,13.1409,13.1122,13.1313,480132.0
2019-05-24 12:40:00,13.72,13.72,13.69,13.7,446784.0,13.1409,13.1409,13.1122,13.1217,446784.0
2019-05-24 12:45:00,13.71,13.72,13.68,13.69,215844.0,13.1313,13.1409,13.1026,13.1122,215844.0
2019-05-24 12:50:00,13.69,13.7,13.67,13.68,376812.0,13.1122,13.1217,13.093,13.1026,376812.0
2019-05-24 12:55:00,13.68,13.71,13.68,13.71,378300.0,13.1026,13.1313,13.1026,13.1313,378300.0
2019-05-24 13:00:00,13.71,13.73,13.68,13.68,419408.0,13.1313,13.1505,13.1026,13.1026,419408.0
2019-05-24 13:05:00,13.68,13.69,13.67,13.69,236512.0,13.1026,13.1122,13.093,13.1122,236512.0
2019-05-24 13:10:00,13.68,13.69,13.65,13.66,266764.0,13.1026,13.1122,13.0738,13.0834,266764.0
2019-05-24 13:15:00,13.66,13.68,13.65,13.67,207044.0,13.0834,13.1026,13.0738,13.093,207044.0
2019-05-24 13:20:00,13.67,13.69,13.63,13.65,260460.0,13.093,13.1122,13.0547,13.0738,260460.0
2019-05-24 13:25:00,13.65,13.65,13.62,13.62,224208.0,13.0738,13.0738,13.0451,13.0451,224208.0
2019-05-24 13:30:00,13.62,13.64,13.61,13.63,359888.0,13.0451,13.0643,13.0355,13.0547,359888.0
2019-05-24 13:35:00,13.63,13.65,13.62,13.65,177636.0,13.0547,13.0738,13.0451,13.0738,177636.0
2019-05-24 13:40:00,13.64,13.66,13.63,13.66,337020.0,13.0643,13.0834,13.0547,13.0834,337020.0
2019-05-24 13:45:00,13.66,13.67,13.66,13.67,212028.0,13.0834,13.093,13.0834,13.093,212028.0
2019-05-24 13:50:00,13.67,13.7,13.67,13.68,319968.0,13.093,13.1217,13.093,13.1026,319968.0
2019-05-24 13:55:00,13.68,13.68,13.62,13.63,368720.0,13.1026,13.1026,13.0451,13.0547,368720.0
2019-05-24 14:00:00,13.63,13.64,13.59,13.59,965428.0,13.0547,13.0643,13.0164,13.0164,965428.0
2019-05-24 14:05:00,13.59,13.6,13.56,13.59,1189352.0,13.0164,13.026,12.9876,13.0164,1189352.0
2019-05-24 14:10:00,13.59,13.6,13.55,13.56,1032048.0,13.0164,13.026,12.9781,12.9876,1032048.0
2019-05-24 14:15:00,13.56,13.59,13.54,13.59,973712.0,12.9876,13.0164,12.9685,13.0164,973712.0
2019-05-24 14:20:00,13.59,13.61,13.59,13.6,475820.0,13.0164,13.0355,13.0164,13.026,475820.0
2019-05-24 14:25:00,13.6,13.62,13.58,13.58,520764.0,13.026,13.0451,13.0068,13.0068,520764.0
2019-05-24 14:30:00,13.59,13.61,13.57,13.59,558636.0,13.0164,13.0355,12.9972,13.0164,558636.0
2019-05-24 14:35:00,13.59,13.61,13.58,13.6,452668.0,13.0164,13.0355,13.0068,13.026,452668.0
2019-05-24 14:40:00,13.6,13.61,13.59,13.6,407796.0,13.026,13.0355,13.0164,13.026,407796.0
2019-05-24 14:45:00,13.6,13.62,13.57,13.58,711684.0,13.026,13.0451,12.9972,13.0068,711684.0
2019-05-24 14:50:00,13.58,13.58,13.56,13.57,693460.0,13.0068,13.0068,12.9876,12.9972,693460.0
2019-05-24 14:55:00,13.57,13.6,13.57,13.59,376704.0,12.9972,13.026,12.9972,13.0164,376704.0
2019-05-24 15:00:00,13.59,13.61,13.56,13.6,403448.0,13.0164,13.0355,12.9876,13.026,403448.0
2019-05-24 15:05:00,13.6,13.61,13.58,13.59,217232.0,13.026,13.0355,13.0068,13.0164,217232.0
2019-05-24 15:10:00,13.6,13.6,13.58,13.58,224748.0,13.026,13.026,13.0068,13.0068,224748.0
2019-05-24 15:15:00,13.59,13.59,13.55,13.55,630192.0,13.0164,13.0164,12.9781,12.9781,630192.0
2019-05-24 15:20:00,13.55,13.57,13.54,13.57,388820.0,12.9781,12.9972,12.9685,12.9972,388820.0
2019-05-24 15:25:00,13.57,13.59,13.56,13.59,582472.0,12.9972,13.0164,12.9876,13.0164,582472.0
2019-05-24 15:30:00,13.58,13.58,13.55,13.57,481136.0,13.0068,13.0068,12.9781,12.9972,481136.0
2019-05-24 15:35:00,13.56,13.59,13.55,13.56,280160.0,12.9876,13.0164,12.9781,12.9876,280160.0
2019-05-24 15:40:00,13.56,13.56,13.52,13.53,920664.0,12.9876,12.9876,12.9493,12.9589,920664.0
2019-05-24 15:45:00,13.53,13.54,13.51,13.54,640428.0,12.9589,12.9685,12.9398,12.9685,640428.0
2019-05-24 15:50:00,13.54,13.55,13.51,13.52,957208.0,12.9685,12.9781,12.9398,12.9493,957208.0
2019-05-24 15:55:00,13.52,13.54,13.47,13.51,2439072.0,12.9493,12.9685,12.9014,12.9398,2439072.0
2019-05-28 09:30:00,13.63,13.76,13.6,13.74,3203800.0,13.0547,13.1792,13.026,13.16,3203800.0
2019-05-28 09:35:00,13.75,13.82,13.74,13.8,2787876.0,13.1696,13.2367,13.16,13.2175,2787876.0
2019-05-28 09:40:00,13.8,13.85,13.78,13.8,1768948.0,13.2175,13.2654,13.1984,13.2175,1768948.0
2019-05-28 09:45:00,13.8,13.82,13.77,13.8,780336.0,13.2175,13.2367,13.1888,13.2175,780336.0
2019-05-28 09:50:00,13.81,13.82,13.78,13.8,696316.0,13.2271,13.2367,13.1984,13.2175,696316.0
2019-05-28 09:55:00,13.8,13.81,13.75,13.78,1259012.0,13.2175,13.2271,13.1696,13.1984,1259012.0
2019-05-28 10:00:00,13.78,13.81,13.72,13.76,1137176.0,13.1984,13.2271,13.1409,13.1792,1137176.0
2019-05-28 10:05:00,13.76,13.8,13.71,13.72,660664.0,13.1792,13.2175,13.1313,13.1409,660664.0
2019-05-28 10:10:00,13.72,13.73,13.67,13.68,941820.0,13.1409,13.1505,13.093,13.1026,941820.0
2019-05-28 10:15:00,13.68,13.68,13.61,13.63,1751092.0,13.1026,13.1026,13.0355,13.0547,1751092.0
2019-05-28 10:20:00,13.63,13.67,13.62,13.65,710444.0,13.0547,13.093,13.0451,13.0738,710444.0
2019-05-28 10:25:00,13.65,13.69,13.64,13.65,446152.0,13.0738,13.1122,13.0643,13.0738,446152.0
2019-05-28 10:30:00,13.65,13.67,13.58,13.6,970212.0,13.0738,13.093,13.0068,13.026,970212.0
2019-05-28 10:35:00,13.6,13.63,13.58,13.58,362868.0,13.026,13.0547,13.0068,13.0068,362868.0
2019-05-28 10:40:00,13.58,13.66,13.58,13.63,617188.0,13.0068,13.0834,13.0068,13.0547,617188.0
2019-05-28 10:45:00,13.63,13.65,13.6,13.62,421672.0,13.0547,13.0738,13.026,13.0451,421672.0
2019-05-28 10:50:00,13.62,13.63,13.58,13.6,1289324.0,13.0451,13.0547,13.0068,13.026,1289324.0
2019-05-28 10:55:00,13.6,13.66,13.58,13.63,903832.0,13.026,13.0834,13.0068,13.0547,903832.0
2019-05-28 11:00:00,13.63,13.71,13.62,13.69,905376.0,13.0547,13.1313,13.0451,13.1122,905376.0
2019-05-28 11:05:00,13.69,13.71,13.68,13.68,472380.0,13.1122,13.1313,13.1026,13.1026,472380.0
2019-05-28 11:10:00,13.68,13.74,13.67,13.72,385548.0,13.1026,13.16,13.093,13.1409,385548.0
2019-05-28 11:15:00,13.72,13.74,13.69,13.7,517788.0,13.1409,13.16,13.1122,13.1217,517788.0
2019-05-28 11:20:00,13.7,13.7,13.64,13.66,338936.0,13.1217,13.1217,13.0643,13.0834,338936.0
2019-05-28 11:25:00,13.66,13.68,13.61,13.61,473180.0,13.0834,13.1026,13.0355,13.0355,473180.0
2019-05-28 11:30:00,13.61,13.63,13.58,13.63,957264.0,13.0355,13.0547,13.0068,13.0547,957264.0
2019-05-28 11:35:00,13.63,13.66,13.62,13.65,503648.0,13.0547,13.0834,13.0451,13.0738,503648.0
2019-05-28 11:40:00,13.65,13.71,13.65,13.69,471644.0,13.0738,13.1313,13.0738,13.1122,471644.0
2019-05-28 11:45:00,13.69,13.72,13.67,13.7,361592.0,13.1122,13.1409,13.093,13.1217,361592.0
2019-05-28 11:50:00,13.7,13.7,13.63,13.66,221268.0,13.1217,13.1217,13.0547,13.0834,221268.0
2019-05-28 11:55:00,13.65,13.72,13.65,13.72,718696.0,13.0738,13.1409,13.0738,13.1409,718696.0
2019-05-28 12:00:00,13.72,13.75,13.7,13.74,693504.0,13.1409,13.1696,13.1217,13.16,693504.0
2019-05-28 12:05:00,13.74,13.76,13.73,13.73,755848.0,13.16,13.1792,13.1505,13.1505,755848.0
2019-05-28 12:10:00,13.73,13.75,13.72,13.72,575188.0,13.1505,13.1696,13.1409,13.1409,575188.0
2019-05-28 12:15:00,13.73,13.74,13.71,13.72,329920.0,13.1505,13.16,13.1313,13.1409,329920.0
2019-05-28 12:20:00,13.72,13.75,13.72,13.74,380332.0,13.1409,13.1696,13.1409,13.16,380332.0
2019-05-28 12:25:00,13.74,13.75,13.73,13.74,272484.0,13.16,13.1696,13.1505,13.16,272484.0
2019-05-28 12:30:00,13.74,13.76,13.73,13.74,436372.0,13.16,13.1792,13.1505,13.16,436372.0
2019-05-28 12:35:00,13.74,13.75,13.72,13.74,190060.0,13.16,13.1696,13.1409,13.16,190060.0
2019-05-28 12:40:00,13.74,13.74,13.7,13.71,242940.0,13.16,13.16,13.1217,13.1313,242940.0
2019-05-28 12:45:00,13.71,13.72,13.68,13.71,321980.0,13.1313,13.1409,13.1026,13.1313,321980.0
2019-05-28 12:50:00,13.71,13.73,13.71,13.71,151176.0,13.1313,13.1505,13.1313,13.1313,151176.0
2019-05-28 12:55:00,13.71,13.72,13.68,13.69,392548.0,13.1313,13.1409,13.1026,13.1122,392548.0
2019-05-28 13:00:00,13.69,13.71,13.68,13.68,356852.0,13.1122,13.1313,13.1026,13.1026,356852.0
2019-05-28 13:05:00,13.68,13.7,13.67,13.69,356780.0,13.1026,13.1217,13.093,13.1122,356780.0
2019-05-28 13:10:00,13.69,13.7,13.67,13.68,277016.0,13.1122,13.1217,13.093,13.1026,277016.0
2019-05-28 13:15:00,13.67,13.69,13.65,13.65,533968.0,13.093,13.1122,13.0738,13.0738,533968.0
2019-05-28 13:20:00,13.65,13.68,13.65,13.67,255108.0,13.0738,13.1026,13.0738,13.093,255108.0
2019-05-28 13:25:00,13.67,13.67,13.63,13.64,303520.0,13.093,13.093,13.0547,13.0643,303520.0
2019-05-28 13:30:00,13.64,13.66,13.63,13.66,306524.0,13.0643,13.0834,13.0547,13.0834,306524.0
2019-05-28 13:35:00,13.65,13.68,13.63,13.66,284996.0,13.0738,13.1026,13.0547,13.0834,284996.0
2019-05-28 13:40:00,13.66,13.71,13.66,13.68,294768.0,13.0834,13.1313,13.0834,13.1026,294768.0
2019-05-28 13:45:00,13.68,13.71,13.67,13.68,378832.0,13.1026,13.1313,13.093,13.1026,378832.0
2019-05-28 13:50:00,13.67,13.69,13.65,13.65,420480.0,13.093,13.1122,13.0738,13.0738,420480.0
2019-05-28 13:55:00,13.65,13.67,13.65,13.66,177468.0,13.0738,13.093,13.0738,13.0834,177468.0
2019-05-28 14:00:00,13.66,13.66,13.62,13.62,585060.0,13.0834,13.0834,13.0451,13.0451,585060.0
2019-05-28 14:05:00,13.62,13.63,13.61,13.62,299332.0,13.0451,13.0547,13.0355,13.0451,299332.0
2019-05-28 14:10:00,13.62,13.62,13.6,13.61,346888.0,13.0451,13.0451,13.026,13.0355,346888.0
2019-05-28 14:15:00,13.61,13.63,13.61,13.62,377708.0,13.0355,13.0547,13.0355,13.0451,377708.0
2019-05-28 14:20:00,13.61,13.62,13.6,13.61,270940.0,13.0355,13.0451,13.026,13.0355,270940.0
2019-05-28 14:25:00,13.6,13.61,13.58,13.58,527876.0,13.026,13.0355,13.0068,13.0068,527876.0
2019-05-28 14:30:00,13.58,13.61,13.56,13.61,521828.0,13.0068,13.0355,12.9876,13.0355,521828.0
2019-05-28 14:35:00,13.61,13.62,13.59,13.6,312632.0,13.0355,13.0451,13.0164,13.026,312632.0
2019-05-28 14:40:00,13.59,13.6,13.52,13.53,1025812.0,13.0164,13.026,12.9493,12.9589,1025812.0
2019-05-28 14:45:00,13.53,13.55,13.52,13.53,399988.0,12.9589,12.9781,12.9493,12.9589,399988.0
2019-05-28 14:50:00,13.53,13.53,13.48,13.49,1127352.0,12.9589,12.9589,12.911,12.9206,1127352.0
2019-05-28 14:55:00,13.49,13.52,13.48,13.52,525520.0,12.9206,12.9493,12.911,12.9493,525520.0
2019-05-28 15:00:00,13.52,13.52,13.46,13.47,801712.0,12.9493,12.9493,12.8919,12.9014,801712.0
2019-05-28 15:05:00,13.47,13.52,13.47,13.47,364092.0,12.9014,12.9493,12.9014,12.9014,364092.0
2019-05-28 15:10:00,13.47,13.48,13.44,13.47,717492.0,12.9014,12.911,12.8727,12.9014,717492.0
2019-05-28 15:15:00,13.47,13.5,13.47,13.49,611188.0,12.9014,12.9302,12.9014,12.9206,611188.0
2019-05-28 15:20:00,13.49,13.5,13.46,13.49,960900.0,12.9206,12.9302,12.8919,12.9206,960900.0
2019-05-28 15:25:00,13.49,13.51,13.44,13.45,750332.0,12.9206,12.9398,12.8727,12.8823,750332.0
2019-05-28 15:30:00,13.45,13.48,13.42,13.43,997136.0,12.8823,12.911,12.8535,12.8631,997136.0
2019-05-28 15:35:00,13.43,13.45,13.4,13.43,830584.0,12.8631,12.8823,12.8344,12.8631,830584.0
2019-05-28 15:40:00,13.42,13.43,13.36,13.38,1542060.0,12.8535,12.8631,12.7961,12.8152,1542060.0
2019-05-28 15:45:00,13.37,13.43,13.36,13.4,848804.0,12.8057,12.8631,12.7961,12.8344,848804.0
2019-05-28 15:50:00,13.4,13.45,13.4,13.44,707308.0,12.8344,12.8823,12.8344,12.8727,707308.0
2019-05-28 15:55:00,13.44,13.45,13.36,13.36,3236528.0,12.8727,12.8823,12.7961,12.7961,3236528.0
2019-05-29 09:30:00,13.12,13.15,13.05,13.1,5260056.0,12.5662,12.5949,12.4992,12.5471,5260056.0
2019-05-29 09:35:00,13.1,13.1,12.99,12.99,3062816.0,12.5471,12.5471,12.4417,12.4417,3062816.0
2019-05-29 09:40:00,12.99,13.12,12.97,13.09,3010460.0,12.4417,12.5662,12.4225,12.5375,3010460.0
2019-05-29 09:45:00,13.09,13.14,13.05,13.08,1921316.0,12.5375,12.5854,12.4992,12.5279,1921316.0
2019-05-29 09:50:00,13.07,13.08,13.02,13.04,2950476.0,12.5183,12.5279,12.4704,12.4896,2950476.0
2019-05-29 09:55:00,13.03,13.09,13.02,13.06,1188908.0,12.48,12.5375,12.4704,12.5087,1188908.0
2019-05-29 10:00:00,13.06,13.07,13.01,13.07,881704.0,12.5087,12.5183,12.4609,12.5183,881704.0
2019-05-29 10:05:00,13.07,13.11,13.05,13.08,1525616.0,12.5183,12.5566,12.4992,12.5279,1525616.0
2019-05-29 10:10:00,13.08,13.15,13.06,13.15,1150664.0,12.5279,12.5949,12.5087,12.5949,1150664.0
2019-05-29 10:15:00,13.15,13.23,13.15,13.21,1825952.0,12.5949,12.6716,12.5949,12.6524,1825952.0
2019-05-29 10:20:00,13.22,13.22,13.16,13.17,890664.0,12.662,12.662,12.6045,12.6141,890664.0
2019-05-29 10:25:00,13.16,13.24,13.16,13.23,988280.0,12.6045,12.6811,12.6045,12.6716,988280.0
2019-05-29 10:30:00,13.24,13.25,13.21,13.22,908296.0,12.6811,12.6907,12.6524,12.662,908296.0
2019-05-29 10:35:00,13.22,13.22,13.16,13.16,957436.0,12.662,12.662,12.6045,12.6045,957436.0
2019-05-29 10:40:00,13.16,13.18,13.13,13.15,580012.0,12.6045,12.6237,12.5758,12.5949,580012.0
2019-05-29 10:45:00,13.15,13.16,13.12,13.14,839252.0,12.5949,12.6045,12.5662,12.5854,839252.0
2019-05-29 10:50:00,13.13,13.15,13.06,13.09,913008.0,12.5758,12.5949,12.5087,12.5375,913008.0
2019-05-29 10:55:00,13.09,13.11,13.05,13.05,710388.0,12.5375,12.5566,12.4992,12.4992,710388.0
2019-05-29 11:00:00,13.05,13.1,13.02,13.06,1701828.0,12.4992,12.5471,12.4704,12.5087,1701828.0
2019-05-29 11:05:00,13.06,13.15,13.03,13.11,1314044.0,12.5087,12.5949,12.48,12.5566,1314044.0
2019-05-29 11:10:00,13.11,13.11,13.0,13.01,980396.0,12.5566,12.5566,12.4513,12.4609,980396.0
2019-05-29 11:15:00,13.01,13.05,12.99,13.04,1110292.0,12.4609,12.4992,12.4417,12.4896,1110292.0
2019-05-29 11:20:00,13.03,13.04,12.95,12.96,1749912.0,12.48,12.4896,12.4034,12.413,1749912.0
2019-05-29 11:25:00,12.96,12.98,12.93,12.96,1455348.0,12.413,12.4321,12.3842,12.413,1455348.0
2019-05-29 11:30:00,12.96,12.99,12.93,12.97,778372.0,12.413,12.4417,12.3842,12.4225,778372.0
2019-05-29 11:35:00,12.97,12.99,12.89,12.89,1087052.0,12.4225,12.4417,12.3459,12.3459,1087052.0
2019-05-29 11:40:00,12.89,12.91,12.84,12.88,2517844.0,12.3459,12.3651,12.298,12.3363,2517844.0
2019-05-29 11:45:00,12.88,12.93,12.88,12.92,1195516.0,12.3363,12.3842,12.3363,12.3747,1195516.0
2019-05-29 11:50:00,12.91,12.93,12.82,12.83,1738256.0,12.3651,12.3842,12.2789,12.2885,1738256.0
2019-05-29 11:55:00,12.83,12.88,12.81,12.88,1118132.0,12.2885,12.3363,12.2693,12.3363,1118132.0
2019-05-29 12:00:00,12.88,12.91,12.84,12.91,788908.0,12.3363,12.3651,12.298,12.3651,788908.0
2019-05-29 12:05:00,12.91,12.96,12.88,12.94,1698900.0,12.3651,12.413,12.3363,12.3938,1698900.0
2019-05-29 12:10:00,12.94,12.95,12.92,12.95,445200.0,12.3938,12.4034,12.3747,12.4034,445200.0
2019-05-29 12:15:00,12.95,12.97,12.92,12.97,644568.0,12.4034,12.4225,12.3747,12.4225,644568.0
2019-05-29 12:20:00,12.97,12.97,12.93,12.93,337444.0,12.4225,12.4225,12.3842,12.3842,337444.0
2019-05-29 12:25:00,12.93,13.02,12.93,12.98,1209364.0,12.3842,12.4704,12.3842,12.4321,1209364.0
2019-05-29 12:30:00,12.97,13.01,12.96,12.99,538616.0,12.4225,12.4609,12.413,12.4417,538616.0
2019-05-29 12:35:00,12.99,13.0,12.95,12.97,402712.0,12.4417,12.4513,12.4034,12.4225,402712.0
2019-05-29 12:40:00,12.97,12.99,12.95,12.99,285720.0,12.4225,12.4417,12.4034,12.4417,285720.0
2019-05-29 12:45:00,12.99,13.01,12.97,12.99,526324.0,12.4417,12.4609,12.4225,12.4417,526324.0
2019-05-29 12:50:00,12.99,13.01,12.96,12.98,496688.0,12.4417,12.4609,12.413,12.4321,496688.0
2019-05-29 12:55:00,12.97,12.97,12.92,12.93,674628.0,12.4225,12.4225,12.3747,12.3842,674628.0
2019-05-29 13:00:00,12.93,12.94,12.9,12.93,408624.0,12.3842,12.3938,12.3555,12.3842,408624.0
2019-05-29 13:05:00,12.92,13.08,12.92,13.07,1683212.0,12.3747,12.5279,12.3747,12.5183,1683212.0
2019-05-29 13:10:00,13.08,13.12,13.06,13.07,1579316.0,12.5279,12.5662,12.5087,12.5183,1579316.0
2019-05-29 13:15:00,13.07,13.08,13.03,13.04,804676.0,12.5183,12.5279,12.48,12.4896,804676.0
2019-05-29 13:20:00,13.04,13.07,13.01,13.06,396940.0,12.4896,12.5183,12.4609,12.5087,396940.0
2019-05-29 13:25:00,13.06,13.07,13.02,13.06,621520.0,12.5087,12.5183,12.4704,12.5087,621520.0
2019-05-29 13:30:00,13.06,13.1,13.05,13.09,878688.0,12.5087,12.5471,12.4992,12.5375,878688.0
2019-05-29 13:35:00,13.09,13.12,13.06,13.11,522784.0,12.5375,12.5662,12.5087,12.5566,522784.0
2019-05-29 13:40:00,13.11,13.12,13.08,13.09,442232.0,12.5566,12.5662,12.5279,12.5375,442232.0
2019-05-29 13:45:00,13.09,13.13,13.07,13.13,678264.0,12.5375,12.5758,12.5183,12.5758,678264.0
2019-05-29 13:50:00,13.13,13.15,13.08,13.09,758504.0,12.5758,12.5949,12.5279,12.5375,758504.0
2019-05-29 13:55:00,13.09,13.11,13.07,13.07,344944.0,12.5375,12.5566,12.5183,12.5183,344944.0
2019-05-29 14:00:00,13.08,13.12,13.08,13.1,389024.0,12.5279,12.5662,12.5279,12.5471,389024.0
2019-05-29 14:05:00,13.1,13.11,13.05,13.05,464132.0,12.5471,12.5566,12.4992,12.4992,464132.0
2019-05-29 14:10:00,13.05,13.06,13.02,13.04,703508.0,12.4992,12.5087,12.4704,12.4896,703508.0
2019-05-29 14:15:00,13.04,13.06,13.02,13.05,557240.0,12.4896,12.5087,12.4704,12.4992,557240.0
2019-05-29 14:20:00,13.05,13.06,13.04,13.05,267892.0,12.4992,12.5087,12.4896,12.4992,267892.0
2019-05-29 14:25:00,13.04,13.07,13.03,13.06,696092.0,12.4896,12.5183,12.48,12.5087,696092.0
2019-05-29 14:30:00,13.06,13.06,12.99,12.99,959896.0,12.5087,12.5087,12.4417,12.4417,959896.0
2019-05-29 14:35:00,13.0,13.0,12.94,12.95,1002360.0,12.4513,12.4513,12.3938,12.4034,1002360.0
2019-05-29 14:40:00,12.95,12.95,12.89,12.9,950772.0,12.4034,12.4034,12.3459,12.3555,950772.0
2019-05-29 14:45:00,12.9,12.93,12.9,12.92,553064.0,12.3555,12.3842,12.3555,12.3747,553064.0
2019-05-29 14:50:00,12.92,12.92,12.87,12.89,600928.0,12.3747,12.3747,12.3268,12.3459,600928.0
2019-05-29 14:55:00,12.89,12.95,12.88,12.94,811808.0,12.3459,12.4034,12.3363,12.3938,811808.0
2019-05-29 15:00:00,12.93,12.93,12.86,12.88,1191888.0,12.3842,12.3842,12.3172,12.3363,1191888.0
2019-05-29 15:05:00,12.88,12.92,12.85,12.91,715932.0,12.3363,12.3747,12.3076,12.3651,715932.0
2019-05-29 15:10:00,12.91,12.94,12.88,12.94,575324.0,12.3651,12.3938,12.3363,12.3938,575324.0
2019-05-29 15:15:00,12.93,12.94,12.9,12.91,531344.0,12.3842,12.3938,12.3555,12.3651,531344.0
2019-05-29 15:20:00,12.91,12.97,12.9,12.95,764336.0,12.3651,12.4225,12.3555,12.4034,764336.0
2019-05-29 15:25:00,12.95,12.99,12.95,12.98,446188.0,12.4034,12.4417,12.4034,12.4321,446188.0
2019-05-29 15:30:00,12.98,13.06,12.94,13.06,766652.0,12.4321,12.5087,12.3938,12.5087,766652.0
2019-05-29 15:35:00,13.05,13.08,13.05,13.07,1176340.0,12.4992,12.5279,12.4992,12.5183,1176340.0
2019-05-29 15:40:00,13.07,13.12,13.07,13.09,1730292.0,12.5183,12.5662,12.5183,12.5375,1730292.0
2019-05-29 15:45:00,13.09,13.09,13.03,13.03,671736.0,12.5375,12.5375,12.48,12.48,671736.0
2019-05-29 15:50:00,13.04,13.04,12.97,13.02,1057080.0,12.4896,12.4896,12.4225,12.4704,1057080.0
2019-05-29 15:55:00,13.02,13.08,13.02,13.03,1905332.0,12.4704,12.5279,12.4704,12.48,1905332.0
2019-05-30 09:30:00,13.13,13.24,13.12,13.21,3423988.0,12.5758,12.6811,12.5662,12.6524,3423988.0
2019-05-30 09:35:00,13.21,13.24,13.19,13.21,1761740.0,12.6524,12.6811,12.6333,12.6524,1761740.0
2019-05-30 09:40:00,13.21,13.24,13.17,13.22,4172544.0,12.6524,12.6811,12.6141,12.662,4172544.0
2019-05-30 09:45:00,13.22,13.27,13.2,13.26,1798540.0,12.662,12.7099,12.6428,12.7003,1798540.0
2019-05-30 09:50:00,13.27,13.28,13.24,13.24,1273632.0,12.7099,12.7195,12.6811,12.6811,1273632.0
2019-05-30 09:55:00,13.25,13.27,13.22,13.25,1149660.0,12.6907,12.7099,12.662,12.6907,1149660.0
2019-05-30 10:00:00,13.24,13.28,13.24,13.27,957664.0,12.6811,12.7195,12.6811,12.7099,957664.0
2019-05-30 10:05:00,13.27,13.27,13.18,13.2,1501600.0,12.7099,12.7099,12.6237,12.6428,1501600.0
2019-05-30 10:10:00,13.2,13.23,13.19,13.22,981096.0,12.6428,12.6716,12.6333,12.662,981096.0
2019-05-30 10:15:00,13.22,13.25,13.21,13.22,581652.0,12.662,12.6907,12.6524,12.662,581652.0
2019-05-30 10:20:00,13.22,13.24,13.19,13.21,861796.0,12.662,12.6811,12.6333,12.6524,861796.0
2019-05-30 10:25:00,13.22,13.24,13.21,13.22,422404.0,12.662,12.6811,12.6524,12.662,422404.0
2019-05-30 10:30:00,13.22,13.28,13.22,13.27,714428.0,12.662,12.7195,12.662,12.7099,714428.0
2019-05-30 10:35:00,13.27,13.3,13.22,13.22,944920.0,12.7099,12.7386,12.662,12.662,944920.0
2019-05-30 10:40:00,13.23,13.24,13.21,13.23,677124.0,12.6716,12.6811,12.6524,12.6716,677124.0
2019-05-30 10:45:00,13.23,13.25,13.2,13.21,1157628.0,12.6716,12.6907,12.6428,12.6524,1157628.0
2019-05-30 10:50:00,13.22,13.22,13.13,13.15,1171380.0,12.662,12.662,12.5758,12.5949,1171380.0
2019-05-30 10:55:00,13.15,13.17,13.14,13.16,681400.0,12.5949,12.6141,12.5854,12.6045,681400.0
2019-05-30 11:00:00,13.16,13.17,13.09,13.12,1158772.0,12.6045,12.6141,12.5375,12.5662,1158772.0
2019-05-30 11:05:00,13.12,13.16,13.1,13.15,408148.0,12.5662,12.6045,12.5471,12.5949,408148.0
2019-05-30 11:10:00,13.15,13.18,13.13,13.18,502748.0,12.5949,12.6237,12.5758,12.6237,502748.0
2019-05-30 11:15:00,13.18,13.2,13.17,13.18,541312.0,12.6237,12.6428,12.6141,12.6237,541312.0
2019-05-30 11:20:00,13.19,13.2,13.13,13.13,614812.0,12.6333,12.6428,12.5758,12.5758,614812.0
2019-05-30 11:25:00,13.13,13.18,13.13,13.15,252328.0,12.5758,12.6237,12.5758,12.5949,252328.0
2019-05-30 11:30:00,13.15,13.17,13.1,13.12,1018120.0,12.5949,12.6141,12.5471,12.5662,1018120.0
2019-05-30 11:35:00,13.12,13.15,13.12,13.14,237876.0,12.5662,12.5949,12.5662,12.5854,237876.0
2019-05-30 11:40:00,13.15,13.18,13.11,13.12,887068.0,12.5949,12.6237,12.5566,12.5662,887068.0
2019-05-30 11:45:00,13.12,13.14,13.11,13.14,229016.0,12.5662,12.5854,12.5566,12.5854,229016.0
2019-05-30 11:50:00,13.13,13.15,13.08,13.11,633508.0,12.5758,12.5949,12.5279,12.5566,633508.0
2019-05-30 11:55:00,13.11,13.15,13.09,13.13,497864.0,12.5566,12.5949,12.5375,12.5758,497864.0
2019-05-30 12:00:00,13.13,13.15,13.11,13.14,281200.0,12.5758,12.5949,12.5566,12.5854,281200.0
2019-05-30 12:05:00,13.14,13.15,13.11,13.11,322464.0,12.5854,12.5949,12.5566,12.5566,322464.0
2019-05-30 12:10:00,13.12,13.13,13.1,13.12,403876.0,12.5662,12.5758,12.5471,12.5662,403876.0
2019-05-30 12:15:00,13.13,13.15,13.11,13.12,374516.0,12.5758,12.5949,12.5566,12.5662,374516.0
2019-05-30 12:20:00,13.12,13.17,13.11,13.17,593364.0,12.5662,12.6141,12.5566,12.6141,593364.0
2019-05-30 12:25:00,13.17,13.17,13.13,13.13,345404.0,12.6141,12.6141,12.5758,12.5758,345404.0
2019-05-30 12:30:00,13.13,13.15,13.11,13.13,452024.0,12.5758,12.5949,12.5566,12.5758,452024.0
2019-05-30 12:35:00,13.13,13.19,13.13,13.18,653460.0,12.5758,12.6333,12.5758,12.6237,653460.0
2019-05-30 12:40:00,13.18,13.22,13.18,13.22,772188.0,12.6237,12.662,12.6237,12.662,772188.0
2019-05-30 12:45:00,13.22,13.22,13.19,13.21,278568.0,12.662,12.662,12.6333,12.6524,278568.0
2019-05-30 12:50:00,13.22,13.24,13.2,13.21,544980.0,12.662,12.6811,12.6428,12.6524,544980.0
2019-05-30 12:55:00,13.21,13.21,13.19,13.2,296872.0,12.6524,12.6524,12.6333,12.6428,296872.0
2019-05-30 13:00:00,13.2,13.21,13.18,13.18,194056.0,12.6428,12.6524,12.6237,12.6237,194056.0
2019-05-30 13:05:00,13.18,13.19,13.16,13.18,290888.0,12.6237,12.6333,12.6045,12.6237,290888.0
2019-05-30 13:10:00,13.18,13.19,13.18,13.18,446484.0,12.6237,12.6333,12.6237,12.6237,446484.0
2019-05-30 13:15:00,13.18,13.19,13.15,13.15,764252.0,12.6237,12.6333,12.5949,12.5949,764252.0
2019-05-30 13:20:00,13.15,13.17,13.12,13.14,482132.0,12.5949,12.6141,12.5662,12.5854,482132.0
2019-05-30 13:25:00,13.14,13.14,13.12,13.13,523664.0,12.5854,12.5854,12.5662,12.5758,523664.0
2019-05-30 13:30:00,13.13,13.14,13.09,13.1,721328.0,12.5758,12.5854,12.5375,12.5471,721328.0
2019-05-30 13:35:00,13.1,13.11,13.07,13.1,865272.0,12.5471,12.5566,12.5183,12.5471,865272.0
2019-05-30 13:40:00,13.1,13.11,13.06,13.07,644692.0,12.5471,12.5566,12.5087,12.5183,644692.0
2019-05-30 13:45:00,13.07,13.1,13.07,13.09,541272.0,12.5183,12.5471,12.5183,12.5375,541272.0
2019-05-30 13:50:00,13.09,13.11,13.08,13.1,654476.0,12.5375,12.5566,12.5279,12.5471,654476.0
2019-05-30 13:55:00,13.1,13.13,13.1,13.11,386080.0,12.5471,12.5758,12.5471,12.5566,386080.0
2019-05-30 14:00:00,13.11,13.14,13.1,13.12,299304.0,12.5566,12.5854,12.5471,12.5662,299304.0
2019-05-30 14:05:00,13.11,13.12,13.1,13.11,173840.0,12.5566,12.5662,12.5471,12.5566,173840.0
2019-05-30 14:10:00,13.11,13.13,13.09,13.09,135800.0,12.5566,12.5758,12.5375,12.5375,135800.0
2019-05-30 14:15:00,13.09,13.1,13.06,13.08,604112.0,12.5375,12.5471,12.5087,12.5279,604112.0
2019-05-30 14:20:00,13.09,13.1,13.03,13.04,775968.0,12.5375,12.5471,12.48,12.4896,775968.0
2019-05-30 14:25:00,13.04,13.06,13.03,13.04,382816.0,12.4896,12.5087,12.48,12.4896,382816.0
2019-05-30 14:30:00,13.04,13.04,13.01,13.02,457800.0,12.4896,12.4896,12.4609,12.4704,457800.0
2019-05-30 14:35:00,13.02,13.03,12.96,12.97,1782500.0,12.4704,12.48,12.413,12.4225,1782500.0
2019-05-30 14:40:00,12.97,13.0,12.97,13.0,674364.0,12.4225,12.4513,12.4225,12.4513,674364.0
2019-05-30 14:45:00,13.0,13.06,12.98,13.04,653016.0,12.4513,12.5087,12.4321,12.4896,653016.0
2019-05-30 14:50:00,13.05,13.09,13.02,13.08,997208.0,12.4992,12.5375,12.4704,12.5279,997208.0
2019-05-30 14:55:00,13.08,13.12,13.08,13.12,903672.0,12.5279,12.5662,12.5279,12.5662,903672.0
2019-05-30 15:00:00,13.11,13.12,13.05,13.06,1313172.0,12.5566,12.5662,12.4992,12.5087,1313172.0
2019-05-30 15:05:00,13.06,13.08,12.99,13.03,1381532.0,12.5087,12.5279,12.4417,12.48,1381532.0
2019-05-30 15:10:00,13.03,13.08,13.03,13.07,646056.0,12.48,12.5279,12.48,12.5183,646056.0
2019-05-30 15:15:00,13.07,13.1,13.04,13.07,593800.0,12.5183,12.5471,12.4896,12.5183,593800.0
2019-05-30 15:20:00,13.07,13.1,13.06,13.1,660228.0,12.5183,12.5471,12.5087,12.5471,660228.0
2019-05-30 15:25:00,13.1,13.17,13.08,13.14,1393948.0,12.5471,12.6141,12.5279,12.5854,1393948.0
2019-05-30 15:30:00,13.14,13.16,13.11,13.15,992456.0,12.5854,12.6045,12.5566,12.5949,992456.0
2019-05-30 15:35:00,13.15,13.23,13.15,13.2,1736788.0,12.5949,12.6716,12.5949,12.6428,1736788.0
2019-05-30 15:40:00,13.2,13.21,13.17,13.19,502608.0,12.6428,12.6524,12.6141,12.6333,502608.0
2019-05-30 15:45:00,13.19,13.21,13.17,13.21,1594084.0,12.6333,12.6524,12.6141,12.6524,1594084.0
2019-05-30 15:50:00,13.21,13.21,13.16,13.17,732444.0,12.6524,12.6524,12.6045,12.6141,732444.0
2019-05-30 15:55:00,13.17,13.21,13.17,13.19,1109200.0,12.6141,12.6524,12.6141,12.6333,1109200.0
2019-05-31 09:30:00,12.72,12.75,12.66,12.66,3292740.0,12.1831,12.2118,12.1256,12.1256,3292740.0
2019-05-31 09:35:00,12.66,12.72,12.63,12.67,2901532.0,12.1256,12.1831,12.0969,12.1352,2901532.0
2019-05-31 09:40:00,12.66,12.66,12.59,12.61,2178628.0,12.1256,12.1256,12.0586,12.0777,2178628.0
2019-05-31 09:45:00,12.6,12.66,12.6,12.6,1749312.0,12.0682,12.1256,12.0682,12.0682,1749312.0
2019-05-31 09:50:00,12.59,12.61,12.55,12.6,1876108.0,12.0586,12.0777,12.0203,12.0682,1876108.0
2019-05-31 09:55:00,12.6,12.66,12.58,12.64,911876.0,12.0682,12.1256,12.049,12.1065,911876.0
2019-05-31 10:00:00,12.65,12.67,12.63,12.64,993880.0,12.1161,12.1352,12.0969,12.1065,993880.0
2019-05-31 10:05:00,12.65,12.7,12.63,12.67,872436.0,12.1161,12.1639,12.0969,12.1352,872436.0
2019-05-31 10:10:00,12.67,12.68,12.61,12.63,974836.0,12.1352,12.1448,12.0777,12.0969,974836.0
2019-05-31 10:15:00,12.63,12.68,12.62,12.65,733408.0,12.0969,12.1448,12.0873,12.1161,733408.0
2019-05-31 10:20:00,12.65,12.71,12.64,12.69,1071732.0,12.1161,12.1735,12.1065,12.1544,1071732.0
2019-05-31 10:25:00,12.69,12.73,12.68,12.72,989580.0,12.1544,12.1927,12.1448,12.1831,989580.0
2019-05-31 10:30:00,12.72,12.75,12.7,12.73,749728.0,12.1831,12.2118,12.1639,12.1927,749728.0
2019-05-31 10:35:00,12.73,12.74,12.72,12.72,704288.0,12.1927,12.2023,12.1831,12.1831,704288.0
2019-05-31 10:40:00,12.72,12.73,12.67,12.67,717424.0,12.1831,12.1927,12.1352,12.1352,717424.0
2019-05-31 10:45:00,12.67,12.78,12.66,12.78,1169820.0,12.1352,12.2406,12.1256,12.2406,1169820.0
2019-05-31 10:50:00,12.78,12.81,12.77,12.78,1097212.0,12.2406,12.2693,12.231,12.2406,1097212.0
2019-05-31 10:55:00,12.78,12.79,12.74,12.78,557084.0,12.2406,12.2501,12.2023,12.2406,557084.0
2019-05-31 11:00:00,12.78,12.81,12.76,12.76,755776.0,12.2406,12.2693,12.2214,12.2214,755776.0
2019-05-31 11:05:00,12.76,12.81,12.75,12.77,439352.0,12.2214,12.2693,12.2118,12.231,439352.0
2019-05-31 11:10:00,12.77,12.81,12.77,12.79,295404.0,12.231,12.2693,12.231,12.2501,295404.0
2019-05-31 11:15:00,12.79,12.82,12.78,12.81,874660.0,12.2501,12.2789,12.2406,12.2693,874660.0
2019-05-31 11:20:00,12.81,12.85,12.8,12.84,902856.0,12.2693,12.3076,12.2597,12.298,902856.0
2019-05-31 11:25:00,12.84,12.85,12.81,12.85,1055296.0,12.298,12.3076,12.2693,12.3076,1055296.0
2019-05-31 11:30:00,12.85,12.85,12.81,12.81,681912.0,12.3076,12.3076,12.2693,12.2693,681912.0
2019-05-31 11:35:00,12.81,12.83,12.76,12.79,1172488.0,12.2693,12.2885,12.2214,12.2501,1172488.0
2019-05-31 11:40:00,12.79,12.8,12.78,12.79,437260.0,12.2501,12.2597,12.2406,12.2501,437260.0
2019-05-31 11:45:00,12.79,12.83,12.79,12.83,359696.0,12.2501,12.2885,12.2501,12.2885,359696.0
2019-05-31 11:50:00,12.82,12.84,12.78,12.78,645064.0,12.2789,12.298,12.2406,12.2406,645064.0
2019-05-31 11:55:00,12.78,12.79,12.74,12.78,630100.0,12.2406,12.2501,12.2023,12.2406,630100.0
2019-05-31 12:00:00,12.78,12.79,12.74,12.76,670044.0,12.2406,12.2501,12.2023,12.2214,670044.0
2019-05-31 12:05:00,12.75,12.77,12.72,12.73,1068432.0,12.2118,12.231,12.1831,12.1927,1068432.0
2019-05-31 12:10:00,12.73,12.73,12.7,12.73,651708.0,12.1927,12.1927,12.1639,12.1927,651708.0
2019-05-31 12:15:00,12.73,12.73,12.71,12.72,320684.0,12.1927,12.1927,12.1735,12.1831,320684.0
2019-05-31 12:20:00,12.72,12.73,12.67,12.68,588744.0,12.1831,12.1927,12.1352,12.1448,588744.0
2019-05-31 12:25:00,12.68,12.7,12.67,12.69,493668.0,12.1448,12.1639,12.1352,12.1544,493668.0
2019-05-31 12:30:00,12.69,12.71,12.67,12.7,1088636.0,12.1544,12.1735,12.1352,12.1639,1088636.0
2019-05-31 12:35:00,12.7,12.72,12.66,12.68,775304.0,12.1639,12.1831,12.1256,12.1448,775304.0
2019-05-31 12:40:00,12.68,12.7,12.66,12.67,1049640.0,12.1448,12.1639,12.1256,12.1352,1049640.0
2019-05-31 12:45:00,12.67,12.71,12.66,12.69,614264.0,12.1352,12.1735,12.1256,12.1544,614264.0
2019-05-31 12:50:00,12.69,12.71,12.69,12.69,346968.0,12.1544,12.1735,12.1544,12.1544,346968.0
2019-05-31 12:55:00,12.69,12.7,12.63,12.68,734456.0,12.1544,12.1639,12.0969,12.1448,734456.0
2019-05-31 13:00:00,12.68,12.69,12.66,12.67,321484.0,12.1448,12.1544,12.1256,12.1352,321484.0
2019-05-31 13:05:00,12.67,12.71,12.67,12.71,266028.0,12.1352,12.1735,12.1352,12.1735,266028.0
2019-05-31 13:10:00,12.71,12.74,12.7,12.74,679728.0,12.1735,12.2023,12.1639,12.2023,679728.0
2019-05-31 13:15:00,12.74,12.75,12.72,12.72,456732.0,12.2023,12.2118,12.1831,12.1831,456732.0
2019-05-31 13:20:00,12.72,12.74,12.72,12.73,650108.0,12.1831,12.2023,12.1831,12.1927,650108.0
2019-05-31 13:25:00,12.73,12.76,12.71,12.76,339872.0,12.1927,12.2214,12.1735,12.2214,339872.0
2019-05-31 13:30:00,12.75,12.79,12.74,12.78,483028.0,12.2118,12.2501,12.2023,12.2406,483028.0
2019-05-31 13:35:00,12.79,12.79,12.76,12.77,298784.0,12.2501,12.2501,12.2214,12.231,298784.0
2019-05-31 13:40:00,12.78,12.78,12.75,12.75,396348.0,12.2406,12.2406,12.2118,12.2118,396348.0
2019-05-31 13:45:00,12.76,12.8,12.75,12.78,424600.0,12.2214,12.2597,12.2118,12.2406,424600.0
2019-05-31 13:50:00,12.78,12.78,12.72,12.75,533452.0,12.2406,12.2406,12.1831,12.2118,533452.0
2019-05-31 13:55:00,12.75,12.79,12.75,12.77,350056.0,12.2118,12.2501,12.2118,12.231,350056.0
2019-05-31 14:00:00,12.77,12.79,12.71,12.71,414724.0,12.231,12.2501,12.1735,12.1735,414724.0
2019-05-31 14:05:00,12.71,12.72,12.7,12.72,274564.0,12.1735,12.1831,12.1639,12.1831,274564.0
2019-05-31 14:10:00,12.72,12.72,12.67,12.67,820448.0,12.1831,12.1831,12.1352,12.1352,820448.0
2019-05-31 14:15:00,12.67,12.69,12.65,12.66,685044.0,12.1352,12.1544,12.1161,12.1256,685044.0
2019-05-31 14:20:00,12.66,12.69,12.64,12.68,497448.0,12.1256,12.1544,12.1065,12.1448,497448.0
2019-05-31 14:25:00,12.68,12.68,12.63,12.64,810692.0,12.1448,12.1448,12.0969,12.1065,810692.0
2019-05-31 14:30:00,12.64,12.65,12.6,12.6,1315264.0,12.1065,12.1161,12.0682,12.0682,1315264.0
2019-05-31 14:35:00,12.6,12.62,12.6,12.6,332144.0,12.0682,12.0873,12.0682,12.0682,332144.0
2019-05-31 14:40:00,12.6,12.67,12.59,12.67,1054180.0,12.0682,12.1352,12.0586,12.1352,1054180.0
2019-05-31 14:45:00,12.66,12.69,12.64,12.64,1144508.0,12.1256,12.1544,12.1065,12.1065,1144508.0
2019-05-31 14:50:00,12.65,12.71,12.65,12.68,711800.0,12.1161,12.1735,12.1161,12.1448,711800.0
2019-05-31 14:55:00,12.68,12.69,12.65,12.66,599476.0,12.1448,12.1544,12.1161,12.1256,599476.0
2019-05-31 15:00:00,12.65,12.67,12.6,12.61,917320.0,12.1161,12.1352,12.0682,12.0777,917320.0
2019-05-31 15:05:00,12.62,12.64,12.61,12.63,329036.0,12.0873,12.1065,12.0777,12.0969,329036.0
2019-05-31 15:10:00,12.63,12.65,12.61,12.65,367968.0,12.0969,12.1161,12.0777,12.1161,367968.0
2019-05-31 15:15:00,12.65,12.66,12.61,12.61,554124.0,12.1161,12.1256,12.0777,12.0777,554124.0
2019-05-31 15:20:00,12.61,12.62,12.57,12.59,1322216.0,12.0777,12.0873,12.0394,12.0586,1322216.0
2019-05-31 15:25:00,12.59,12.62,12.56,12.61,685912.0,12.0586,12.0873,12.0298,12.0777,685912.0
2019-05-31 15:30:00,12.61,12.63,12.58,12.6,799056.0,12.0777,12.0969,12.049,12.0682,799056.0
2019-05-31 15:35:00,12.6,12.6,12.54,12.55,1908192.0,12.0682,12.0682,12.0107,12.0203,1908192.0
2019-05-31 15:40:00,12.55,12.57,12.54,12.56,585784.0,12.0203,12.0394,12.0107,12.0298,585784.0
2019-05-31 15:45:00,12.56,12.61,12.56,12.59,964472.0,12.0298,12.0777,12.0298,12.0586,964472.0
2019-05-31 15:50:00,12.59,12.62,12.59,12.59,743528.0,12.0586,12.0873,12.0586,12.0586,743528.0
2019-05-31 15:55:00,12.59,12.59,12.54,12.54,1999624.0,12.0586,12.0586,12.0107,12.0107,1999624.0
2019-06-03 09:30:00,12.46,12.55,12.45,12.54,3756964.0,11.9341,12.0203,11.9245,12.0107,3756964.0
2019-06-03 09:35:00,12.54,12.54,12.49,12.49,2394140.0,12.0107,12.0107,11.9628,11.9628,2394140.0
2019-06-03 09:40:00,12.48,12.52,12.38,12.39,2975896.0,11.9532,11.9915,11.8574,11.867,2975896.0
2019-06-03 09:45:00,12.39,12.4,12.15,12.23,4269840.0,11.867,11.8766,11.6372,11.7138,4269840.0
2019-06-03 09:50:00,12.23,12.28,12.19,12.2,1695192.0,11.7138,11.7617,11.6755,11.685,1695192.0
2019-06-03 09:55:00,12.2,12.22,12.12,12.12,2075912.0,11.685,11.7042,11.6084,11.6084,2075912.0
2019-06-03 10:00:00,12.12,12.18,12.0,12.09,3638732.0,11.6084,11.6659,11.4935,11.5797,3638732.0
2019-06-03 10:05:00,12.09,12.14,12.06,12.13,2035764.0,11.5797,11.6276,11.551,11.618,2035764.0
2019-06-03 10:10:00,12.13,12.18,12.11,12.16,1784492.0,11.618,11.6659,11.5988,11.6467,1784492.0
2019-06-03 10:15:00,12.16,12.2,12.1,12.19,1675916.0,11.6467,11.685,11.5893,11.6755,1675916.0
2019-06-03 10:20:00,12.19,12.21,12.16,12.2,894356.0,11.6755,11.6946,11.6467,11.685,894356.0
2019-06-03 10:25:00,12.19,12.27,12.18,12.27,1620896.0,11.6755,11.7521,11.6659,11.7521,1620896.0
2019-06-03 10:30:00,12.28,12.31,12.27,12.29,1666184.0,11.7617,11.7904,11.7521,11.7712,1666184.0
2019-06-03 10:35:00,12.29,12.3,12.23,12.3,2046596.0,11.7712,11.7808,11.7138,11.7808,2046596.0
2019-06-03 10:40:00,12.3,12.33,12.27,12.3,954456.0,11.7808,11.8096,11.7521,11.7808,954456.0
2019-06-03 10:45:00,12.31,12.31,12.24,12.26,905088.0,11.7904,11.7904,11.7234,11.7425,905088.0
2019-06-03 10:50:00,12.25,12.28,12.22,12.26,821564.0,11.7329,11.7617,11.7042,11.7425,821564.0
2019-06-03 10:55:00,12.26,12.33,12.26,12.31,561292.0,11.7425,11.8096,11.7425,11.7904,561292.0
2019-06-03 11:00:00,12.31,12.35,12.3,12.34,778208.0,11.7904,11.8287,11.7808,11.8191,778208.0
2019-06-03 11:05:00,12.34,12.35,12.27,12.28,947404.0,11.8191,11.8287,11.7521,11.7617,947404.0
2019-06-03 11:10:00,12.27,12.3,12.23,12.26,834384.0,11.7521,11.7808,11.7138,11.7425,834384.0
2019-06-03 11:15:00,12.24,12.28,12.24,12.26,468488.0,11.7234,11.7617,11.7234,11.7425,468488.0
2019-06-03 11:20:00,12.25,12.34,12.25,12.32,667628.0,11.7329,11.8191,11.7329,11.8,667628.0
2019-06-03 11:25:00,12.32,12.34,12.29,12.31,421424.0,11.8,11.8191,11.7712,11.7904,421424.0
2019-06-03 11:30:00,12.31,12.33,12.28,12.29,420680.0,11.7904,11.8096,11.7617,11.7712,420680.0
2019-06-03 11:35:00,12.3,12.3,12.26,12.28,416308.0,11.7808,11.7808,11.7425,11.7617,416308.0
2019-06-03 11:40:00,12.28,12.3,12.22,12.27,762648.0,11.7617,11.7808,11.7042,11.7521,762648.0
2019-06-03 11:45:00,12.26,12.29,12.21,12.22,475824.0,11.7425,11.7712,11.6946,11.7042,475824.0
2019-06-03 11:50:00,12.22,12.24,12.18,12.18,565848.0,11.7042,11.7234,11.6659,11.6659,565848.0
2019-06-03 11:55:00,12.18,12.19,12.14,12.16,856608.0,11.6659,11.6755,11.6276,11.6467,856608.0
2019-06-03 12:00:00,12.15,12.19,12.1,12.1,1422484.0,11.6372,11.6755,11.5893,11.5893,1422484.0
2019-06-03 12:05:00,12.1,12.11,12.0,12.01,1640124.0,11.5893,11.5988,11.4935,11.5031,1640124.0
2019-06-03 12:10:00,12.0,12.04,11.97,12.01,1810284.0,11.4935,11.5318,11.4648,11.5031,1810284.0
2019-06-03 12:15:00,12.01,12.01,11.96,11.99,1201056.0,11.5031,11.5031,11.4552,11.4839,1201056.0
2019-06-03 12:20:00,11.98,11.99,11.86,11.86,2316564.0,11.4743,11.4839,11.3594,11.3594,2316564.0
2019-06-03 12:25:00,11.86,11.89,11.83,11.85,1478608.0,11.3594,11.3881,11.3307,11.3498,1478608.0
2019-06-03 12:30:00,11.85,11.9,11.81,11.81,1638104.0,11.3498,11.3977,11.3115,11.3115,1638104.0
2019-06-03 12:35:00,11.81,11.93,11.81,11.92,1758316.0,11.3115,11.4264,11.3115,11.4169,1758316.0
2019-06-03 12:40:00,11.91,11.92,11.87,11.89,1175372.0,11.4073,11.4169,11.369,11.3881,1175372.0
2019-06-03 12:45:00,11.89,11.96,11.87,11.95,987772.0,11.3881,11.4552,11.369,11.4456,987772.0
2019-06-03 12:50:00,11.94,11.94,11.88,11.91,1072020.0,11.436,11.436,11.3786,11.4073,1072020.0
2019-06-03 12:55:00,11.91,11.94,11.86,11.86,882044.0,11.4073,11.436,11.3594,11.3594,882044.0
2019-06-03 13:00:00,11.86,11.88,11.79,11.88,1699064.0,11.3594,11.3786,11.2924,11.3786,1699064.0
2019-06-03 13:05:00,11.88,11.92,11.85,11.92,482336.0,11.3786,11.4169,11.3498,11.4169,482336.0
2019-06-03 13:10:00,11.92,11.94,11.89,11.93,570456.0,11.4169,11.436,11.3881,11.4264,570456.0
2019-06-03 13:15:00,11.93,11.95,11.89,11.9,1085788.0,11.4264,11.4456,11.3881,11.3977,1085788.0
2019-06-03 13:20:00,11.9,11.91,11.81,11.86,1795196.0,11.3977,11.4073,11.3115,11.3594,1795196.0
2019-06-03 13:25:00,11.86,12.11,11.84,11.93,7053416.0,11.3594,11.5988,11.3402,11.4264,7053416.0
2019-06-03 13:30:00,11.92,11.92,11.7,11.74,4567376.0,11.4169,11.4169,11.2061,11.2445,4567376.0
2019-06-03 13:35:00,11.73,11.78,11.67,11.69,2636372.0,11.2349,11.2828,11.1774,11.1966,2636372.0
2019-06-03 13:40:00,11.68,11.83,11.68,11.78,1755860.0,11.187,11.3307,11.187,11.2828,1755860.0
2019-06-03 13:45:00,11.78,11.83,11.74,11.75,1092176.0,11.2828,11.3307,11.2445,11.254,1092176.0
2019-06-03 13:50:00,11.75,11.81,11.73,11.76,634936.0,11.254,11.3115,11.2349,11.2636,634936.0
2019-06-03 13:55:00,11.76,11.88,11.74,11.87,1049000.0,11.2636,11.3786,11.2445,11.369,1049000.0
2019-06-03 14:00:00,11.87,11.93,11.82,11.91,1089132.0,11.369,11.4264,11.3211,11.4073,1089132.0
2019-06-03 14:05:00,11.9,11.96,11.89,11.95,649028.0,11.3977,11.4552,11.3881,11.4456,649028.0
2019-06-03 14:10:00,11.96,11.96,11.86,11.88,785968.0,11.4552,11.4552,11.3594,11.3786,785968.0
2019-06-03 14:15:00,11.87,11.88,11.84,11.85,434168.0,11.369,11.3786,11.3402,11.3498,434168.0
2019-06-03 14:20:00,11.85,11.92,11.84,11.87,581452.0,11.3498,11.4169,11.3402,11.369,581452.0
2019-06-03 14:25:00,11.88,11.89,11.83,11.86,685072.0,11.3786,11.3881,11.3307,11.3594,685072.0
2019-06-03 14:30:00,11.86,11.91,11.8,11.8,929188.0,11.3594,11.4073,11.3019,11.3019,929188.0
2019-06-03 14:35:00,11.81,11.82,11.74,11.78,708660.0,11.3115,11.3211,11.2445,11.2828,708660.0
2019-06-03 14:40:00,11.78,11.79,11.74,11.77,626736.0,11.2828,11.2924,11.2445,11.2732,626736.0
2019-06-03 14:45:00,11.78,11.8,11.72,11.74,801656.0,11.2828,11.3019,11.2253,11.2445,801656.0
2019-06-03 14:50:00,11.73,11.75,11.71,11.73,693088.0,11.2349,11.254,11.2157,11.2349,693088.0
2019-06-03 14:55:00,11.73,11.75,11.67,11.71,1200984.0,11.2349,11.254,11.1774,11.2157,1200984.0
2019-06-03 15:00:00,11.71,11.72,11.61,11.63,1403184.0,11.2157,11.2253,11.1199,11.1391,1403184.0
2019-06-03 15:05:00,11.63,11.68,11.61,11.61,1652532.0,11.1391,11.187,11.1199,11.1199,1652532.0
2019-06-03 15:10:00,11.61,11.67,11.55,11.66,2247348.0,11.1199,11.1774,11.0625,11.1678,2247348.0
2019-06-03 15:15:00,11.66,11.71,11.63,11.69,1306948.0,11.1678,11.2157,11.1391,11.1966,1306948.0
2019-06-03 15:20:00,11.68,11.76,11.67,11.7,1449972.0,11.187,11.2636,11.1774,11.2061,1449972.0
2019-06-03 15:25:00,11.7,11.71,11.58,11.62,1980220.0,11.2061,11.2157,11.0912,11.1295,1980220.0
2019-06-03 15:30:00,11.62,11.62,11.53,11.58,1911572.0,11.1295,11.1295,11.0433,11.0912,1911572.0
2019-06-03 15:35:00,11.58,11.61,11.54,11.56,1029256.0,11.0912,11.1199,11.0529,11.0721,1029256.0
2019-06-03 15:40:00,11.57,11.65,11.56,11.64,1376544.0,11.0816,11.1583,11.0721,11.1487,1376544.0
2019-06-03 15:45:00,11.64,11.67,11.6,11.64,1084392.0,11.1487,11.1774,11.1104,11.1487,1084392.0
2019-06-03 15:50:00,11.64,11.71,11.63,11.68,1440956.0,11.1487,11.2157,11.1391,11.187,1440956.0
2019-06-03 15:55:00,11.68,11.78,11.68,11.73,2550888.0,11.187,11.2828,11.187,11.2349,2550888.0
2019-06-04 09:30:00,12.1,12.18,12.07,12.12,4082440.0,11.5893,11.6659,11.5605,11.6084,4082440.0
2019-06-04 09:35:00,12.12,12.16,12.01,12.03,3180720.0,11.6084,11.6467,11.5031,11.5222,3180720.0
2019-06-04 09:40:00,12.03,12.08,12.0,12.04,1419232.0,11.5222,11.5701,11.4935,11.5318,1419232.0
2019-06-04 09:45:00,12.04,12.12,12.01,12.02,2162388.0,11.5318,11.6084,11.5031,11.5126,2162388.0
2019-06-04 09:50:00,12.02,12.05,11.98,12.03,1912048.0,11.5126,11.5414,11.4743,11.5222,1912048.0
2019-06-04 09:55:00,12.04,12.12,12.02,12.05,2178132.0,11.5318,11.6084,11.5126,11.5414,2178132.0
2019-06-04 10:00:00,12.04,12.08,12.0,12.03,1134356.0,11.5318,11.5701,11.4935,11.5222,1134356.0
2019-06-04 10:05:00,12.04,12.05,11.99,12.02,633116.0,11.5318,11.5414,11.4839,11.5126,633116.0
2019-06-04 10:10:00,12.02,12.12,12.01,12.12,1218416.0,11.5126,11.6084,11.5031,11.6084,1218416.0
2019-06-04 10:15:00,12.13,12.17,12.11,12.16,2434488.0,11.618,11.6563,11.5988,11.6467,2434488.0
2019-06-04 10:20:00,12.16,12.22,12.13,12.22,2178252.0,11.6467,11.7042,11.618,11.7042,2178252.0
2019-06-04 10:25:00,12.22,12.31,12.21,12.27,3282760.0,11.7042,11.7904,11.6946,11.7521,3282760.0
2019-06-04 10:30:00,12.27,12.3,12.27,12.28,1428956.0,11.7521,11.7808,11.7521,11.7617,1428956.0
2019-06-04 10:35:00,12.28,12.3,12.24,12.24,1246804.0,11.7617,11.7808,11.7234,11.7234,1246804.0
2019-06-04 10:40:00,12.24,12.27,12.23,12.26,950980.0,11.7234,11.7521,11.7138,11.7425,950980.0
2019-06-04 10:45:00,12.25,12.26,12.19,12.24,1053252.0,11.7329,11.7425,11.6755,11.7234,1053252.0
2019-06-04 10:50:00,12.24,12.29,12.23,12.23,1197084.0,11.7234,11.7712,11.7138,11.7138,1197084.0
2019-06-04 10:55:00,12.24,12.3,12.23,12.3,853400.0,11.7234,11.7808,11.7138,11.7808,853400.0
2019-06-04 11:00:00,12.3,12.38,12.27,12.37,1664688.0,11.7808,11.8574,11.7521,11.8479,1664688.0
2019-06-04 11:05:00,12.37,12.4,12.36,12.4,1582512.0,11.8479,11.8766,11.8383,11.8766,1582512.0
2019-06-04 11:10:00,12.4,12.44,12.39,12.41,1059076.0,11.8766,11.9149,11.867,11.8862,1059076.0
2019-06-04 11:15:00,12.4,12.45,12.39,12.45,1204856.0,11.8766,11.9245,11.867,11.9245,1204856.0
2019-06-04 11:20:00,12.45,12.47,12.43,12.45,924440.0,11.9245,11.9436,11.9053,11.9245,924440.0
2019-06-04 11:25:00,12.46,12.52,12.45,12.51,1341616.0,11.9341,11.9915,11.9245,11.982,1341616.0
2019-06-04 11:30:00,12.51,12.53,12.48,12.52,1216260.0,11.982,12.0011,11.9532,11.9915,1216260.0
2019-06-04 11:35:00,12.52,12.53,12.49,12.49,883060.0,11.9915,12.0011,11.9628,11.9628,883060.0
2019-06-04 11:40:00,12.49,12.53,12.49,12.52,584484.0,11.9628,12.0011,11.9628,11.9915,584484.0
2019-06-04 11:45:00,12.53,12.55,12.51,12.55,1097744.0,12.0011,12.0203,11.982,12.0203,1097744.0
2019-06-04 11:50:00,12.55,12.56,12.52,12.52,749996.0,12.0203,12.0298,11.9915,11.9915,749996.0
2019-06-04 11:55:00,12.52,12.55,12.51,12.51,394536.0,11.9915,12.0203,11.982,11.982,394536.0
2019-06-04 12:00:00,12.51,12.53,12.46,12.46,918824.0,11.982,12.0011,11.9341,11.9341,918824.0
2019-06-04 12:05:00,12.46,12.49,12.44,12.46,918216.0,11.9341,11.9628,11.9149,11.9341,918216.0
2019-06-04 12:10:00,12.46,12.47,12.43,12.45,538860.0,11.9341,11.9436,11.9053,11.9245,538860.0
2019-06-04 12:15:00,12.45,12.45,12.41,12.45,833792.0,11.9245,11.9245,11.8862,11.9245,833792.0
2019-06-04 12:20:00,12.45,12.48,12.44,12.48,446804.0,11.9245,11.9532,11.9149,11.9532,446804.0
2019-06-04 12:25:00,12.48,12.48,12.45,12.46,407300.0,11.9532,11.9532,11.9245,11.9341,407300.0
2019-06-04 12:30:00,12.46,12.48,12.42,12.43,718016.0,11.9341,11.9532,11.8958,11.9053,718016.0
2019-06-04 12:35:00,12.43,12.44,12.42,12.44,250520.0,11.9053,11.9149,11.8958,11.9149,250520.0
2019-06-04 12:40:00,12.44,12.49,12.43,12.48,348676.0,11.9149,11.9628,11.9053,11.9532,348676.0
2019-06-04 12:45:00,12.49,12.52,12.47,12.51,501216.0,11.9628,11.9915,11.9436,11.982,501216.0
2019-06-04 12:50:00,12.52,12.55,12.51,12.54,918556.0,11.9915,12.0203,11.982,12.0107,918556.0
2019-06-04 12:55:00,12.55,12.57,12.53,12.54,708076.0,12.0203,12.0394,12.0011,12.0107,708076.0
2019-06-04 13:00:00,12.54,12.58,12.53,12.56,774680.0,12.0107,12.049,12.0011,12.0298,774680.0
2019-06-04 13:05:00,12.57,12.59,12.56,12.57,816144.0,12.0394,12.0586,12.0298,12.0394,816144.0
2019-06-04 13:10:00,12.57,12.58,12.52,12.55,823196.0,12.0394,12.049,11.9915,12.0203,823196.0
2019-06-04 13:15:00,12.54,12.55,12.5,12.53,388812.0,12.0107,12.0203,11.9724,12.0011,388812.0
2019-06-04 13:20:00,12.53,12.56,12.51,12.55,436020.0,12.0011,12.0298,11.982,12.0203,436020.0
2019-06-04 13:25:00,12.55,12.58,12.55,12.58,550012.0,12.0203,12.049,12.0203,12.049,550012.0
2019-06-04 13:30:00,12.58,12.61,12.57,12.6,668232.0,12.049,12.0777,12.0394,12.0682,668232.0
2019-06-04 13:35:00,12.6,12.61,12.56,12.56,702136.0,12.0682,12.0777,12.0298,12.0298,702136.0
2019-06-04 13:40:00,12.56,12.59,12.55,12.58,463180.0,12.0298,12.0586,12.0203,12.049,463180.0
2019-06-04 13:45:00,12.58,12.6,12.57,12.6,402972.0,12.049,12.0682,12.0394,12.0682,402972.0
2019-06-04 13:50:00,12.6,12.61,12.56,12.58,708748.0,12.0682,12.0777,12.0298,12.049,708748.0
2019-06-04 13:55:00,12.58,12.64,12.58,12.63,682468.0,12.049,12.1065,12.049,12.0969,682468.0
2019-06-04 14:00:00,12.63,12.64,12.61,12.63,545068.0,12.0969,12.1065,12.0777,12.0969,545068.0
2019-06-04 14:05:00,12.63,12.63,12.56,12.58,532840.0,12.0969,12.0969,12.0298,12.049,532840.0
2019-06-04 14:10:00,12.58,12.59,12.56,12.56,435224.0,12.049,12.0586,12.0298,12.0298,435224.0
2019-06-04 14:15:00,12.57,12.58,12.55,12.55,512296.0,12.0394,12.049,12.0203,12.0203,512296.0
2019-06-04 14:20:00,12.55,12.58,12.53,12.57,736540.0,12.0203,12.049,12.0011,12.0394,736540.0
2019-06-04 14:25:00,12.57,12.59,12.56,12.58,347716.0,12.0394,12.0586,12.0298,12.049,347716.0
2019-06-04 14:30:00,12.58,12.59,12.55,12.56,332068.0,12.049,12.0586,12.0203,12.0298,332068.0
2019-06-04 14:35:00,12.56,12.57,12.54,12.57,333168.0,12.0298,12.0394,12.0107,12.0394,333168.0
2019-06-04 14:40:00,12.57,12.59,12.56,12.59,299148.0,12.0394,12.0586,12.0298,12.0586,299148.0
2019-06-04 14:45:00,12.59,12.6,12.57,12.6,454808.0,12.0586,12.0682,12.0394,12.0682,454808.0
2019-06-04 14:50:00,12.6,12.6,12.56,12.58,520800.0,12.0682,12.0682,12.0298,12.049,520800.0
2019-06-04 14:55:00,12.58,12.59,12.55,12.55,353824.0,12.049,12.0586,12.0203,12.0203,353824.0
2019-06-04 15:00:00,12.55,12.59,12.55,12.58,694144.0,12.0203,12.0586,12.0203,12.049,694144.0
2019-06-04 15:05:00,12.58,12.61,12.58,12.61,311836.0,12.049,12.0777,12.049,12.0777,311836.0
2019-06-04 15:10:00,12.61,12.63,12.6,12.62,691852.0,12.0777,12.0969,12.0682,12.0873,691852.0
2019-06-04 15:15:00,12.62,12.63,12.6,12.61,534772.0,12.0873,12.0969,12.0682,12.0777,534772.0
2019-06-04 15:20:00,12.62,12.62,12.59,12.61,255708.0,12.0873,12.0873,12.0586,12.0777,255708.0
2019-06-04 15:25:00,12.61,12.63,12.61,12.61,323976.0,12.0777,12.0969,12.0777,12.0777,323976.0
2019-06-04 15:30:00,12.62,12.62,12.59,12.6,421692.0,12.0873,12.0873,12.0586,12.0682,421692.0
2019-06-04 15:35:00,12.6,12.61,12.58,12.6,320124.0,12.0682,12.0777,12.049,12.0682,320124.0
2019-06-04 15:40:00,12.6,12.61,12.58,12.6,485772.0,12.0682,12.0777,12.049,12.0682,485772.0
2019-06-04 15:45:00,12.6,12.63,12.58,12.62,741972.0,12.0682,12.0969,12.049,12.0873,741972.0
2019-06-04 15:50:00,12.62,12.66,12.62,12.66,1924704.0,12.0873,12.1256,12.0873,12.1256,1924704.0
2019-06-04 15:55:00,12.66,12.72,12.63,12.71,2264160.0,12.1256,12.1831,12.0969,12.1735,2264160.0
2019-06-05 09:30:00,13.07,13.08,12.99,13.0,3994464.0,12.5183,12.5279,12.4417,12.4513,3994464.0
2019-06-05 09:35:00,12.99,13.05,12.98,13.0,2036568.0,12.4417,12.4992,12.4321,12.4513,2036568.0
2019-06-05 09:40:00,13.0,13.01,12.89,12.89,1655828.0,12.4513,12.4609,12.3459,12.3459,1655828.0
2019-06-05 09:45:00,12.89,12.93,12.84,12.89,2197188.0,12.3459,12.3842,12.298,12.3459,2197188.0
2019-06-05 09:50:00,12.9,12.9,12.79,12.84,1707224.0,12.3555,12.3555,12.2501,12.298,1707224.0
2019-06-05 09:55:00,12.83,12.91,12.82,12.91,1370840.0,12.2885,12.3651,12.2789,12.3651,1370840.0
2019-06-05 10:00:00,12.92,12.98,12.83,12.86,1913212.0,12.3747,12.4321,12.2885,12.3172,1913212.0
2019-06-05 10:05:00,12.85,12.87,12.79,12.84,1375936.0,12.3076,12.3268,12.2501,12.298,1375936.0
2019-06-05 10:10:00,12.84,12.88,12.79,12.8,1176312.0,12.298,12.3363,12.2501,12.2597,1176312.0
2019-06-05 10:15:00,12.8,12.82,12.75,12.8,1283652.0,12.2597,12.2789,12.2118,12.2597,1283652.0
2019-06-05 10:20:00,12.8,12.82,12.73,12.77,1104316.0,12.2597,12.2789,12.1927,12.231,1104316.0
2019-06-05 10:25:00,12.78,12.78,12.71,12.72,844324.0,12.2406,12.2406,12.1735,12.1831,844324.0
2019-06-05 10:30:00,12.72,12.72,12.64,12.7,2381032.0,12.1831,12.1831,12.1065,12.1639,2381032.0
2019-06-05 10:35:00,12.7,12.73,12.65,12.73,848848.0,12.1639,12.1927,12.1161,12.1927,848848.0
2019-06-05 10:40:00,12.73,12.77,12.7,12.71,867160.0,12.1927,12.231,12.1639,12.1735,867160.0
2019-06-05 10:45:00,12.7,12.71,12.62,12.63,1132216.0,12.1639,12.1735,12.0873,12.0969,1132216.0
2019-06-05 10:50:00,12.63,12.66,12.59,12.65,1222672.0,12.0969,12.1256,12.0586,12.1161,1222672.0
2019-06-05 10:55:00,12.65,12.68,12.63,12.68,1431920.0,12.1161,12.1448,12.0969,12.1448,1431920.0
2019-06-05 11:00:00,12.68,12.76,12.65,12.75,1146600.0,12.1448,12.2214,12.1161,12.2118,1146600.0
2019-06-05 11:05:00,12.75,12.79,12.7,12.72,977628.0,12.2118,12.2501,12.1639,12.1831,977628.0
2019-06-05 11:10:00,12.72,12.79,12.71,12.78,886288.0,12.1831,12.2501,12.1735,12.2406,886288.0
2019-06-05 11:15:00,12.78,12.8,12.75,12.78,495052.0,12.2406,12.2597,12.2118,12.2406,495052.0
2019-06-05 11:20:00,12.78,12.85,12.77,12.85,1605948.0,12.2406,12.3076,12.231,12.3076,1605948.0
2019-06-05 11:25:00,12.84,12.9,12.8,12.89,1395084.0,12.298,12.3555,12.2597,12.3459,1395084.0
2019-06-05 11:30:00,12.89,12.92,12.87,12.88,1091176.0,12.3459,12.3747,12.3268,12.3363,1091176.0
2019-06-05 11:35:00,12.88,12.9,12.87,12.88,717788.0,12.3363,12.3555,12.3268,12.3363,717788.0
2019-06-05 11:40:00,12.88,12.89,12.85,12.87,1311624.0,12.3363,12.3459,12.3076,12.3268,1311624.0
2019-06-05 11:45:00,12.86,12.88,12.84,12.85,849152.0,12.3172,12.3363,12.298,12.3076,849152.0
2019-06-05 11:50:00,12.85,12.88,12.83,12.85,641160.0,12.3076,12.3363,12.2885,12.3076,641160.0
2019-06-05 11:55:00,12.85,12.92,12.85,12.92,1172236.0,12.3076,12.3747,12.3076,12.3747,1172236.0
2019-06-05 12:00:00,12.91,12.94,12.87,12.88,904412.0,12.3651,12.3938,12.3268,12.3363,904412.0
2019-06-05 12:05:00,12.88,12.9,12.86,12.88,301900.0,12.3363,12.3555,12.3172,12.3363,301900.0
2019-06-05 12:10:00,12.88,12.88,12.8,12.8,1434724.0,12.3363,12.3363,12.2597,12.2597,1434724.0
2019-06-05 12:15:00,12.8,12.83,12.77,12.82,647352.0,12.2597,12.2885,12.231,12.2789,647352.0
2019-06-05 12:20:00,12.81,12.86,12.81,12.83,992236.0,12.2693,12.3172,12.2693,12.2885,992236.0
2019-06-05 12:25:00,12.83,12.88,12.83,12.88,492816.0,12.2885,12.3363,12.2885,12.3363,492816.0
2019-06-05 12:30:00,12.87,12.87,12.78,12.81,1715448.0,12.3268,12.3268,12.2406,12.2693,1715448.0
2019-06-05 12:35:00,12.81,12.84,12.8,12.83,1104900.0,12.2693,12.298,12.2597,12.2885,1104900.0
2019-06-05 12:40:00,12.83,12.86,12.82,12.86,350188.0,12.2885,12.3172,12.2789,12.3172,350188.0
2019-06-05 12:45:00,12.86,12.87,12.83,12.84,338576.0,12.3172,12.3268,12.2885,12.298,338576.0
2019-06-05 12:50:00,12.84,12.9,12.83,12.88,498260.0,12.298,12.3555,12.2885,12.3363,498260.0
2019-06-05 12:55:00,12.88,12.89,12.83,12.83,637696.0,12.3363,12.3459,12.2885,12.2885,637696.0
2019-06-05 13:00:00,12.84,12.9,12.84,12.9,394756.0,12.298,12.3555,12.298,12.3555,394756.0
2019-06-05 13:05:00,12.9,12.93,12.9,12.93,1034068.0,12.3555,12.3842,12.3555,12.3842,1034068.0
2019-06-05 13:10:00,12.93,12.96,12.92,12.93,1098424.0,12.3842,12.413,12.3747,12.3842,1098424.0
2019-06-05 13:15:00,12.93,12.95,12.92,12.94,388368.0,12.3842,12.4034,12.3747,12.3938,388368.0
2019-06-05 13:20:00,12.94,12.95,12.92,12.93,365408.0,12.3938,12.4034,12.3747,12.3842,365408.0
2019-06-05 13:25:00,12.93,12.94,12.89,12.93,876132.0,12.3842,12.3938,12.3459,12.3842,876132.0
2019-06-05 13:30:00,12.93,12.93,12.9,12.92,493052.0,12.3842,12.3842,12.3555,12.3747,493052.0
2019-06-05 13:35:00,12.92,12.95,12.9,12.93,431424.0,12.3747,12.4034,12.3555,12.3842,431424.0
2019-06-05 13:40:00,12.94,12.94,12.9,12.94,631872.0,12.3938,12.3938,12.3555,12.3938,631872.0
2019-06-05 13:45:00,12.94,12.95,12.92,12.93,290068.0,12.3938,12.4034,12.3747,12.3842,290068.0
2019-06-05 13:50:00,12.92,12.92,12.88,12.89,799768.0,12.3747,12.3747,12.3363,12.3459,799768.0
2019-06-05 13:55:00,12.89,12.92,12.87,12.92,550196.0,12.3459,12.3747,12.3268,12.3747,550196.0
2019-06-05 14:00:00,12.91,12.91,12.88,12.91,195356.0,12.3651,12.3651,12.3363,12.3651,195356.0
2019-06-05 14:05:00,12.91,12.95,12.91,12.95,379740.0,12.3651,12.4034,12.3651,12.4034,379740.0
2019-06-05 14:10:00,12.94,12.96,12.93,12.93,649016.0,12.3938,12.413,12.3842,12.3842,649016.0
2019-06-05 14:15:00,12.93,12.93,12.9,12.91,487476.0,12.3842,12.3842,12.3555,12.3651,487476.0
2019-06-05 14:20:00,12.9,12.93,12.9,12.93,348076.0,12.3555,12.3842,12.3555,12.3842,348076.0
2019-06-05 14:25:00,12.93,12.93,12.9,12.92,413176.0,12.3842,12.3842,12.3555,12.3747,413176.0
2019-06-05 14:30:00,12.93,12.95,12.92,12.92,595996.0,12.3842,12.4034,12.3747,12.3747,595996.0
2019-06-05 14:35:00,12.92,12.95,12.92,12.93,268452.0,12.3747,12.4034,12.3747,12.3842,268452.0
2019-06-05 14:40:00,12.93,12.94,12.92,12.92,132476.0,12.3842,12.3938,12.3747,12.3747,132476.0
2019-06-05 14:45:00,12.92,12.94,12.9,12.9,227356.0,12.3747,12.3938,12.3555,12.3555,227356.0
2019-06-05 14:50:00,12.9,12.91,12.85,12.87,611404.0,12.3555,12.3651,12.3076,12.3268,611404.0
2019-06-05 14:55:00,12.87,12.89,12.86,12.89,549744.0,12.3268,12.3459,12.3172,12.3459,549744.0
2019-06-05 15:00:00,12.88,12.9,12.87,12.9,233584.0,12.3363,12.3555,12.3268,12.3555,233584.0
2019-06-05 15:05:00,12.9,12.91,12.87,12.87,283108.0,12.3555,12.3651,12.3268,12.3268,283108.0
2019-06-05 15:10:00,12.88,12.91,12.86,12.9,358540.0,12.3363,12.3651,12.3172,12.3555,358540.0
2019-06-05 15:15:00,12.9,12.92,12.88,12.92,444908.0,12.3555,12.3747,12.3363,12.3747,444908.0
2019-06-05 15:20:00,12.92,12.94,12.91,12.94,375548.0,12.3747,12.3938,12.3651,12.3938,375548.0
2019-06-05 15:25:00,12.94,12.95,12.91,12.92,368984.0,12.3938,12.4034,12.3651,12.3747,368984.0
2019-06-05 15:30:00,12.92,12.92,12.86,12.87,614336.0,12.3747,12.3747,12.3172,12.3268,614336.0
2019-06-05 15:35:00,12.87,12.88,12.83,12.87,569240.0,12.3268,12.3363,12.2885,12.3268,569240.0
2019-06-05 15:40:00,12.87,12.92,12.86,12.91,528732.0,12.3268,12.3747,12.3172,12.3651,528732.0
2019-06-05 15:45:00,12.91,12.93,12.91,12.91,635972.0,12.3651,12.3842,12.3651,12.3651,635972.0
2019-06-05 15:50:00,12.91,13.0,12.91,12.99,1278260.0,12.3651,12.4513,12.3651,12.4417,1278260.0
2019-06-05 15:55:00,12.99,13.02,12.97,12.99,1745508.0,12.4417,12.4704,12.4225,12.4417,1745508.0
2019-06-06 09:30:00,13.05,13.06,12.96,12.99,3365372.0,12.4992,12.5087,12.413,12.4417,3365372.0
2019-06-06 09:35:00,13.0,13.11,12.99,13.08,2567968.0,12.4513,12.5566,12.4417,12.5279,2567968.0
2019-06-06 09:40:00,13.08,13.11,12.97,13.0,1377124.0,12.5279,12.5566,12.4225,12.4513,1377124.0
2019-06-06 09:45:00,13.0,13.02,12.95,12.99,814852.0,12.4513,12.4704,12.4034,12.4417,814852.0
2019-06-06 09:50:00,13.0,13.03,12.93,12.95,752124.0,12.4513,12.48,12.3842,12.4034,752124.0
2019-06-06 09:55:00,12.95,12.99,12.91,12.92,776756.0,12.4034,12.4417,12.3651,12.3747,776756.0
2019-06-06 10:00:00,12.92,12.99,12.92,12.96,742572.0,12.3747,12.4417,12.3747,12.413,742572.0
2019-06-06 10:05:00,12.96,13.0,12.94,12.96,883016.0,12.413,12.4513,12.3938,12.413,883016.0
2019-06-06 10:10:00,12.96,12.99,12.92,12.96,503752.0,12.413,12.4417,12.3747,12.413,503752.0
2019-06-06 10:15:00,12.97,12.99,12.94,12.97,446060.0,12.4225,12.4417,12.3938,12.4225,446060.0
2019-06-06 10:20:00,12.97,12.97,12.92,12.96,396564.0,12.4225,12.4225,12.3747,12.413,396564.0
2019-06-06 10:25:00,12.95,12.96,12.9,12.91,359764.0,12.4034,12.413,12.3555,12.3651,359764.0
2019-06-06 10:30:00,12.91,12.97,12.88,12.95,991624.0,12.3651,12.4225,12.3363,12.4034,991624.0
2019-06-06 10:35:00,12.96,13.0,12.95,13.0,626496.0,12.413,12.4513,12.4034,12.4513,626496.0
2019-06-06 10:40:00,13.01,13.06,12.98,13.02,1254260.0,12.4609,12.5087,12.4321,12.4704,1254260.0
2019-06-06 10:45:00,13.03,13.03,13.01,13.03,456836.0,12.48,12.48,12.4609,12.48,456836.0
2019-06-06 10:50:00,13.03,13.06,13.02,13.04,482756.0,12.48,12.5087,12.4704,12.4896,482756.0
2019-06-06 10:55:00,13.03,13.03,12.99,13.0,302192.0,12.48,12.48,12.4417,12.4513,302192.0
2019-06-06 11:00:00,12.99,13.03,12.97,12.99,371432.0,12.4417,12.48,12.4225,12.4417,371432.0
2019-06-06 11:05:00,12.99,13.07,12.97,13.06,813412.0,12.4417,12.5183,12.4225,12.5087,813412.0
2019-06-06 11:10:00,13.06,13.07,13.03,13.06,333484.0,12.5087,12.5183,12.48,12.5087,333484.0
2019-06-06 11:15:00,13.06,13.09,13.04,13.08,441148.0,12.5087,12.5375,12.4896,12.5279,441148.0
2019-06-06 11:20:00,13.08,13.1,13.06,13.08,681568.0,12.5279,12.5471,12.5087,12.5279,681568.0
2019-06-06 11:25:00,13.08,13.12,13.08,13.12,352992.0,12.5279,12.5662,12.5279,12.5662,352992.0
2019-06-06 11:30:00,13.11,13.14,13.11,13.13,647040.0,12.5566,12.5854,12.5566,12.5758,647040.0
2019-06-06 11:35:00,13.13,13.13,13.1,13.11,429392.0,12.5758,12.5758,12.5471,12.5566,429392.0
2019-06-06 11:40:00,13.1,13.13,13.06,13.06,1034784.0,12.5471,12.5758,12.5087,12.5087,1034784.0
2019-06-06 11:45:00,13.07,13.11,13.0,13.01,962136.0,12.5183,12.5566,12.4513,12.4609,962136.0
2019-06-06 11:50:00,13.01,13.05,13.01,13.03,496128.0,12.4609,12.4992,12.4609,12.48,496128.0
2019-06-06 11:55:00,13.02,13.04,13.0,13.02,348696.0,12.4704,12.4896,12.4513,12.4704,348696.0
2019-06-06 12:00:00,13.03,13.06,13.02,13.04,453744.0,12.48,12.5087,12.4704,12.4896,453744.0
2019-06-06 12:05:00,13.04,13.05,13.01,13.04,281484.0,12.4896,12.4992,12.4609,12.4896,281484.0
2019-06-06 12:10:00,13.03,13.04,13.0,13.02,246248.0,12.48,12.4896,12.4513,12.4704,246248.0
2019-06-06 12:15:00,13.02,13.06,13.01,13.05,354952.0,12.4704,12.5087,12.4609,12.4992,354952.0
2019-06-06 12:20:00,13.05,13.06,13.03,13.04,338172.0,12.4992,12.5087,12.48,12.4896,338172.0
2019-06-06 12:25:00,13.04,13.06,13.02,13.03,346040.0,12.4896,12.5087,12.4704,12.48,346040.0
2019-06-06 12:30:00,13.03,13.06,13.02,13.06,216908.0,12.48,12.5087,12.4704,12.5087,216908.0
2019-06-06 12:35:00,13.06,13.06,13.03,13.04,239268.0,12.5087,12.5087,12.48,12.4896,239268.0
2019-06-06 12:40:00,13.04,13.06,13.03,13.05,142072.0,12.4896,12.5087,12.48,12.4992,142072.0
2019-06-06 12:45:00,13.05,13.11,13.05,13.11,586872.0,12.4992,12.5566,12.4992,12.5566,586872.0
2019-06-06 12:50:00,13.11,13.11,13.06,13.07,344480.0,12.5566,12.5566,12.5087,12.5183,344480.0
2019-06-06 12:55:00,13.07,13.08,13.06,13.07,151076.0,12.5183,12.5279,12.5087,12.5183,151076.0
2019-06-06 13:00:00,13.08,13.1,13.07,13.08,134268.0,12.5279,12.5471,12.5183,12.5279,134268.0
2019-06-06 13:05:00,13.08,13.08,13.04,13.05,162140.0,12.5279,12.5279,12.4896,12.4992,162140.0
2019-06-06 13:10:00,13.04,13.08,13.03,13.07,203808.0,12.4896,12.5279,12.48,12.5183,203808.0
2019-06-06 13:15:00,13.07,13.08,13.05,13.05,147440.0,12.5183,12.5279,12.4992,12.4992,147440.0
2019-06-06 13:20:00,13.05,13.05,13.02,13.04,339324.0,12.4992,12.4992,12.4704,12.4896,339324.0
2019-06-06 13:25:00,13.03,13.06,13.03,13.05,301788.0,12.48,12.5087,12.48,12.4992,301788.0
2019-06-06 13:30:00,13.05,13.07,13.05,13.06,216428.0,12.4992,12.5183,12.4992,12.5087,216428.0
2019-06-06 13:35:00,13.06,13.06,13.05,13.05,80880.0,12.5087,12.5087,12.4992,12.4992,80880.0
2019-06-06 13:40:00,13.05,13.08,13.05,13.07,160800.0,12.4992,12.5279,12.4992,12.5183,160800.0
2019-06-06 13:45:00,13.08,13.08,13.06,13.08,239872.0,12.5279,12.5279,12.5087,12.5279,239872.0
2019-06-06 13:50:00,13.08,13.1,13.07,13.1,164176.0,12.5279,12.5471,12.5183,12.5471,164176.0
2019-06-06 13:55:00,13.09,13.09,13.08,13.08,126524.0,12.5375,12.5375,12.5279,12.5279,126524.0
2019-06-06 14:00:00,13.08,13.09,13.05,13.08,243172.0,12.5279,12.5375,12.4992,12.5279,243172.0
2019-06-06 14:05:00,13.08,13.09,13.07,13.08,75716.0,12.5279,12.5375,12.5183,12.5279,75716.0
2019-06-06 14:10:00,13.08,13.11,13.08,13.1,242736.0,12.5279,12.5566,12.5279,12.5471,242736.0
2019-06-06 14:15:00,13.1,13.1,13.09,13.09,198636.0,12.5471,12.5471,12.5375,12.5375,198636.0
2019-06-06 14:20:00,13.1,13.11,13.08,13.1,209104.0,12.5471,12.5566,12.5279,12.5471,209104.0
2019-06-06 14:25:00,13.1,13.1,13.06,13.08,94760.0,12.5471,12.5471,12.5087,12.5279,94760.0
2019-06-06 14:30:00,13.08,13.23,13.07,13.21,2965628.0,12.5279,12.6716,12.5183,12.6524,2965628.0
2019-06-06 14:35:00,13.21,13.21,13.15,13.17,723288.0,12.6524,12.6524,12.5949,12.6141,723288.0
2019-06-06 14:40:00,13.17,13.24,13.15,13.23,802572.0,12.6141,12.6811,12.5949,12.6716,802572.0
2019-06-06 14:45:00,13.24,13.25,13.18,13.19,815764.0,12.6811,12.6907,12.6237,12.6333,815764.0
2019-06-06 14:50:00,13.19,13.2,13.18,13.19,358220.0,12.6333,12.6428,12.6237,12.6333,358220.0
2019-06-06 14:55:00,13.18,13.18,13.15,13.17,465384.0,12.6237,12.6237,12.5949,12.6141,465384.0
2019-06-06 15:00:00,13.18,13.2,13.16,13.19,493348.0,12.6237,12.6428,12.6045,12.6333,493348.0
2019-06-06 15:05:00,13.19,13.21,13.17,13.19,352204.0,12.6333,12.6524,12.6141,12.6333,352204.0
2019-06-06 15:10:00,13.2,13.22,13.19,13.22,272288.0,12.6428,12.662,12.6333,12.662,272288.0
2019-06-06 15:15:00,13.22,13.28,13.21,13.27,891548.0,12.662,12.7195,12.6524,12.7099,891548.0
2019-06-06 15:20:00,13.27,13.3,13.26,13.29,682528.0,12.7099,12.7386,12.7003,12.729,682528.0
2019-06-06 15:25:00,13.29,13.31,13.29,13.3,473308.0,12.729,12.7482,12.729,12.7386,473308.0
2019-06-06 15:30:00,13.3,13.38,13.28,13.38,1266692.0,12.7386,12.8152,12.7195,12.8152,1266692.0
2019-06-06 15:35:00,13.38,13.39,13.33,13.36,1092736.0,12.8152,12.8248,12.7673,12.7961,1092736.0
2019-06-06 15:40:00,13.35,13.36,13.3,13.31,673616.0,12.7865,12.7961,12.7386,12.7482,673616.0
2019-06-06 15:45:00,13.31,13.34,13.29,13.32,824784.0,12.7482,12.7769,12.729,12.7578,824784.0
2019-06-06 15:50:00,13.32,13.35,13.28,13.29,810696.0,12.7578,12.7865,12.7195,12.729,810696.0
2019-06-06 15:55:00,13.29,13.3,13.25,13.3,1231812.0,12.729,12.7386,12.6907,12.7386,1231812.0
2019-06-07 09:30:00,13.5,13.52,13.46,13.51,2624960.0,12.9302,12.9493,12.8919,12.9398,2624960.0
2019-06-07 09:35:00,13.52,13.7,13.51,13.7,4934600.0,12.9493,13.1217,12.9398,13.1217,4934600.0
2019-06-07 09:40:00,13.7,13.76,13.68,13.68,3757296.0,13.1217,13.1792,13.1026,13.1026,3757296.0
2019-06-07 09:45:00,13.68,13.75,13.67,13.74,1575288.0,13.1026,13.1696,13.093,13.16,1575288.0
2019-06-07 09:50:00,13.73,13.75,13.71,13.73,1767032.0,13.1505,13.1696,13.1313,13.1505,1767032.0
2019-06-07 09:55:00,13.73,13.8,13.72,13.8,1722108.0,13.1505,13.2175,13.1409,13.2175,1722108.0
2019-06-07 10:00:00,13.8,13.84,13.79,13.84,2429812.0,13.2175,13.2558,13.2079,13.2558,2429812.0
2019-06-07 10:05:00,13.83,13.87,13.81,13.81,2769164.0,13.2462,13.2846,13.2271,13.2271,2769164.0
2019-06-07 10:10:00,13.82,13.84,13.79,13.8,1381712.0,13.2367,13.2558,13.2079,13.2175,1381712.0
2019-06-07 10:15:00,13.8,13.85,13.8,13.85,1134660.0,13.2175,13.2654,13.2175,13.2654,1134660.0
2019-06-07 10:20:00,13.85,13.86,13.8,13.85,910908.0,13.2654,13.275,13.2175,13.2654,910908.0
2019-06-07 10:25:00,13.85,13.93,13.83,13.92,1509880.0,13.2654,13.342,13.2462,13.3324,1509880.0
2019-06-07 10:30:00,13.93,14.0,13.93,14.0,1984264.0,13.342,13.4091,13.342,13.4091,1984264.0
2019-06-07 10:35:00,14.0,14.04,13.99,14.01,1600012.0,13.4091,13.4474,13.3995,13.4186,1600012.0
2019-06-07 10:40:00,14.01,14.08,14.01,14.06,1925664.0,13.4186,13.4857,13.4186,13.4665,1925664.0
2019-06-07 10:45:00,14.06,14.12,14.03,14.08,1886556.0,13.4665,13.524,13.4378,13.4857,1886556.0
2019-06-07 10:50:00,14.06,14.12,14.06,14.08,1025252.0,13.4665,13.524,13.4665,13.4857,1025252.0
2019-06-07 10:55:00,14.08,14.19,14.07,14.19,2900584.0,13.4857,13.591,13.4761,13.591,2900584.0
2019-06-07 11:00:00,14.19,14.23,14.16,14.16,1955752.0,13.591,13.6294,13.5623,13.5623,1955752.0
2019-06-07 11:05:00,14.15,14.17,14.09,14.1,2387536.0,13.5527,13.5719,13.4953,13.5048,2387536.0
2019-06-07 11:10:00,14.1,14.13,14.06,14.07,1041776.0,13.5048,13.5336,13.4665,13.4761,1041776.0
2019-06-07 11:15:00,14.06,14.13,14.06,14.12,1424856.0,13.4665,13.5336,13.4665,13.524,1424856.0
2019-06-07 11:20:00,14.12,14.13,14.1,14.1,588344.0,13.524,13.5336,13.5048,13.5048,588344.0
2019-06-07 11:25:00,14.1,14.11,14.05,14.06,1147644.0,13.5048,13.5144,13.457,13.4665,1147644.0
2019-06-07 11:30:00,14.06,14.09,14.03,14.06,954132.0,13.4665,13.4953,13.4378,13.4665,954132.0
2019-06-07 11:35:00,14.06,14.08,14.02,14.05,492096.0,13.4665,13.4857,13.4282,13.457,492096.0
2019-06-07 11:40:00,14.05,14.11,14.04,14.09,878552.0,13.457,13.5144,13.4474,13.4953,878552.0
2019-06-07 11:45:00,14.1,14.12,14.06,14.11,606792.0,13.5048,13.524,13.4665,13.5144,606792.0
2019-06-07 11:50:00,14.11,14.13,14.06,14.07,740700.0,13.5144,13.5336,13.4665,13.4761,740700.0
2019-06-07 11:55:00,14.07,14.11,14.06,14.07,192428.0,13.4761,13.5144,13.4665,13.4761,192428.0
2019-06-07 12:00:00,14.06,14.08,14.04,14.05,333048.0,13.4665,13.4857,13.4474,13.457,333048.0
2019-06-07 12:05:00,14.05,14.07,14.04,14.06,417968.0,13.457,13.4761,13.4474,13.4665,417968.0
2019-06-07 12:10:00,14.06,14.09,14.04,14.07,291212.0,13.4665,13.4953,13.4474,13.4761,291212.0
2019-06-07 12:15:00,14.08,14.08,14.05,14.08,151088.0,13.4857,13.4857,13.457,13.4857,151088.0
2019-06-07 12:20:00,14.08,14.11,14.06,14.11,398160.0,13.4857,13.5144,13.4665,13.5144,398160.0
2019-06-07 12:25:00,14.11,14.12,14.08,14.12,337704.0,13.5144,13.524,13.4857,13.524,337704.0
2019-06-07 12:30:00,14.11,14.13,14.1,14.13,553912.0,13.5144,13.5336,13.5048,13.5336,553912.0
2019-06-07 12:35:00,14.13,14.13,14.06,14.08,557788.0,13.5336,13.5336,13.4665,13.4857,557788.0
2019-06-07 12:40:00,14.08,14.12,14.07,14.11,400412.0,13.4857,13.524,13.4761,13.5144,400412.0
2019-06-07 12:45:00,14.11,14.12,14.09,14.11,258712.0,13.5144,13.524,13.4953,13.5144,258712.0
2019-06-07 12:50:00,14.11,14.13,14.1,14.11,333012.0,13.5144,13.5336,13.5048,13.5144,333012.0
2019-06-07 12:55:00,14.11,14.15,14.1,14.15,424936.0,13.5144,13.5527,13.5048,13.5527,424936.0
2019-06-07 13:00:00,14.15,14.17,14.14,14.16,454932.0,13.5527,13.5719,13.5432,13.5623,454932.0
2019-06-07 13:05:00,14.16,14.17,14.13,14.14,434120.0,13.5623,13.5719,13.5336,13.5432,434120.0
2019-06-07 13:10:00,14.14,14.14,14.11,14.13,332104.0,13.5432,13.5432,13.5144,13.5336,332104.0
2019-06-07 13:15:00,14.13,14.16,14.11,14.14,344344.0,13.5336,13.5623,13.5144,13.5432,344344.0
2019-06-07 13:20:00,14.15,14.16,14.07,14.1,457556.0,13.5527,13.5623,13.4761,13.5048,457556.0
2019-06-07 13:25:00,14.1,14.11,14.09,14.09,193692.0,13.5048,13.5144,13.4953,13.4953,193692.0
2019-06-07 13:30:00,14.1,14.13,14.09,14.12,231480.0,13.5048,13.5336,13.4953,13.524,231480.0
2019-06-07 13:35:00,14.12,14.15,14.12,14.14,191988.0,13.524,13.5527,13.524,13.5432,191988.0
2019-06-07 13:40:00,14.15,14.15,14.11,14.13,452476.0,13.5527,13.5527,13.5144,13.5336,452476.0
2019-06-07 13:45:00,14.14,14.14,14.1,14.11,195424.0,13.5432,13.5432,13.5048,13.5144,195424.0
2019-06-07 13:50:00,14.11,14.13,14.1,14.11,440868.0,13.5144,13.5336,13.5048,13.5144,440868.0
2019-06-07 13:55:00,14.12,14.14,14.1,14.14,145712.0,13.524,13.5432,13.5048,13.5432,145712.0
2019-06-07 14:00:00,14.14,14.14,14.09,14.11,221264.0,13.5432,13.5432,13.4953,13.5144,221264.0
2019-06-07 14:05:00,14.1,14.11,14.09,14.11,557328.0,13.5048,13.5144,13.4953,13.5144,557328.0
2019-06-07 14:10:00,14.11,14.13,14.1,14.13,138776.0,13.5144,13.5336,13.5048,13.5336,138776.0
2019-06-07 14:15:00,14.13,14.14,14.12,14.13,465100.0,13.5336,13.5432,13.524,13.5336,465100.0
2019-06-07 14:20:00,14.12,14.16,14.12,14.16,294004.0,13.524,13.5623,13.524,13.5623,294004.0
2019-06-07 14:25:00,14.16,14.16,14.13,14.14,295532.0,13.5623,13.5623,13.5336,13.5432,295532.0
2019-06-07 14:30:00,14.14,14.15,14.12,14.14,511024.0,13.5432,13.5527,13.524,13.5432,511024.0
2019-06-07 14:35:00,14.14,14.15,14.13,14.14,133556.0,13.5432,13.5527,13.5336,13.5432,133556.0
2019-06-07 14:40:00,14.14,14.15,14.12,14.12,126372.0,13.5432,13.5527,13.524,13.524,126372.0
2019-06-07 14:45:00,14.12,14.13,14.06,14.06,486548.0,13.524,13.5336,13.4665,13.4665,486548.0
2019-06-07 14:50:00,14.07,14.1,14.06,14.07,603048.0,13.4761,13.5048,13.4665,13.4761,603048.0
2019-06-07 14:55:00,14.06,14.06,14.04,14.05,393104.0,13.4665,13.4665,13.4474,13.457,393104.0
2019-06-07 15:00:00,14.05,14.09,14.05,14.07,347048.0,13.457,13.4953,13.457,13.4761,347048.0
2019-06-07 15:05:00,14.07,14.07,14.05,14.07,255584.0,13.4761,13.4761,13.457,13.4761,255584.0
2019-06-07 15:10:00,14.06,14.09,14.05,14.09,284424.0,13.4665,13.4953,13.457,13.4953,284424.0
2019-06-07 15:15:00,14.09,14.09,14.06,14.07,158416.0,13.4953,13.4953,13.4665,13.4761,158416.0
2019-06-07 15:20:00,14.08,14.11,14.06,14.1,626428.0,13.4857,13.5144,13.4665,13.5048,626428.0
2019-06-07 15:25:00,14.11,14.13,14.11,14.11,406164.0,13.5144,13.5336,13.5144,13.5144,406164.0
2019-06-07 15:30:00,14.11,14.13,14.08,14.1,375156.0,13.5144,13.5336,13.4857,13.5048,375156.0
2019-06-07 15:35:00,14.1,14.11,14.09,14.09,294636.0,13.5048,13.5144,13.4953,13.4953,294636.0
2019-06-07 15:40:00,14.1,14.13,14.09,14.09,620016.0,13.5048,13.5336,13.4953,13.4953,620016.0
2019-06-07 15:45:00,14.09,14.09,14.04,14.07,810732.0,13.4953,13.4953,13.4474,13.4761,810732.0
2019-06-07 15:50:00,14.07,14.08,14.04,14.04,693980.0,13.4761,13.4857,13.4474,13.4474,693980.0
2019-06-07 15:55:00,14.04,14.09,14.04,14.06,1855912.0,13.4474,13.4953,13.4474,13.4665,1855912.0
2019-06-10 09:30:00,14.34,14.54,14.34,14.52,7589568.0,13.7347,13.9263,13.7347,13.9071,7589568.0
2019-06-10 09:35:00,14.52,14.55,14.46,14.51,3255480.0,13.9071,13.9359,13.8497,13.8975,3255480.0
2019-06-10 09:40:00,14.51,14.61,14.51,14.57,2714148.0,13.8975,13.9933,13.8975,13.955,2714148.0
2019-06-10 09:45:00,14.58,14.63,14.49,14.52,3645752.0,13.9646,14.0125,13.8784,13.9071,3645752.0
2019-06-10 09:50:00,14.51,14.53,14.47,14.5,1524164.0,13.8975,13.9167,13.8592,13.888,1524164.0
2019-06-10 09:55:00,14.5,14.58,14.5,14.58,1728492.0,13.888,13.9646,13.888,13.9646,1728492.0
2019-06-10 10:00:00,14.58,14.6,14.55,14.58,1356752.0,13.9646,13.9837,13.9359,13.9646,1356752.0
2019-06-10 10:05:00,14.59,14.67,14.59,14.67,2497820.0,13.9742,14.0508,13.9742,14.0508,2497820.0
2019-06-10 10:10:00,14.67,14.69,14.64,14.67,1332916.0,14.0508,14.0699,14.0221,14.0508,1332916.0
2019-06-10 10:15:00,14.67,14.74,14.67,14.74,1405556.0,14.0508,14.1178,14.0508,14.1178,1405556.0
2019-06-10 10:20:00,14.74,14.74,14.68,14.7,1404500.0,14.1178,14.1178,14.0604,14.0795,1404500.0
2019-06-10 10:25:00,14.7,14.73,14.66,14.71,955012.0,14.0795,14.1083,14.0412,14.0891,955012.0
2019-06-10 10:30:00,14.71,14.72,14.67,14.7,541928.0,14.0891,14.0987,14.0508,14.0795,541928.0
2019-06-10 10:35:00,14.71,14.72,14.66,14.67,594616.0,14.0891,14.0987,14.0412,14.0508,594616.0
2019-06-10 10:40:00,14.67,14.76,14.67,14.74,975096.0,14.0508,14.137,14.0508,14.1178,975096.0
2019-06-10 10:45:00,14.75,14.81,14.74,14.8,1738964.0,14.1274,14.1849,14.1178,14.1753,1738964.0
2019-06-10 10:50:00,14.79,14.81,14.76,14.79,909728.0,14.1657,14.1849,14.137,14.1657,909728.0
2019-06-10 10:55:00,14.79,14.79,14.74,14.74,1002416.0,14.1657,14.1657,14.1178,14.1178,1002416.0
2019-06-10 11:00:00,14.74,14.79,14.73,14.77,804376.0,14.1178,14.1657,14.1083,14.1466,804376.0
2019-06-10 11:05:00,14.78,14.8,14.76,14.8,728632.0,14.1561,14.1753,14.137,14.1753,728632.0
2019-06-10 11:10:00,14.8,14.84,14.8,14.83,1096980.0,14.1753,14.2136,14.1753,14.204,1096980.0
2019-06-10 11:15:00,14.83,14.84,14.81,14.84,663916.0,14.204,14.2136,14.1849,14.2136,663916.0
2019-06-10 11:20:00,14.84,14.85,14.81,14.84,412208.0,14.2136,14.2232,14.1849,14.2136,412208.0
2019-06-10 11:25:00,14.84,14.86,14.83,14.83,795856.0,14.2136,14.2328,14.204,14.204,795856.0
2019-06-10 11:30:00,14.83,14.88,14.83,14.86,1064296.0,14.204,14.2519,14.204,14.2328,1064296.0
2019-06-10 11:35:00,14.86,14.87,14.83,14.86,460148.0,14.2328,14.2423,14.204,14.2328,460148.0
2019-06-10 11:40:00,14.86,14.93,14.86,14.93,1136452.0,14.2328,14.2998,14.2328,14.2998,1136452.0
2019-06-10 11:45:00,14.93,14.93,14.9,14.91,1146464.0,14.2998,14.2998,14.2711,14.2807,1146464.0
2019-06-10 11:50:00,14.91,14.95,14.91,14.95,672124.0,14.2807,14.319,14.2807,14.319,672124.0
2019-06-10 11:55:00,14.95,14.96,14.92,14.92,672080.0,14.319,14.3285,14.2902,14.2902,672080.0
2019-06-10 12:00:00,14.92,14.93,14.89,14.9,758820.0,14.2902,14.2998,14.2615,14.2711,758820.0
2019-06-10 12:05:00,14.9,14.92,14.87,14.87,929044.0,14.2711,14.2902,14.2423,14.2423,929044.0
2019-06-10 12:10:00,14.87,14.88,14.86,14.86,524064.0,14.2423,14.2519,14.2328,14.2328,524064.0
2019-06-10 12:15:00,14.87,14.88,14.84,14.84,665544.0,14.2423,14.2519,14.2136,14.2136,665544.0
2019-06-10 12:20:00,14.84,14.84,14.77,14.78,1000780.0,14.2136,14.2136,14.1466,14.1561,1000780.0
2019-06-10 12:25:00,14.78,14.82,14.76,14.8,784584.0,14.1561,14.1945,14.137,14.1753,784584.0
2019-06-10 12:30:00,14.8,14.81,14.74,14.75,1035348.0,14.1753,14.1849,14.1178,14.1274,1035348.0
2019-06-10 12:35:00,14.75,14.76,14.72,14.76,1031176.0,14.1274,14.137,14.0987,14.137,1031176.0
2019-06-10 12:40:00,14.76,14.8,14.76,14.77,753384.0,14.137,14.1753,14.137,14.1466,753384.0
2019-06-10 12:45:00,14.77,14.77,14.74,14.75,854004.0,14.1466,14.1466,14.1178,14.1274,854004.0
2019-06-10 12:50:00,14.75,14.75,14.71,14.75,642252.0,14.1274,14.1274,14.0891,14.1274,642252.0
2019-06-10 12:55:00,14.75,14.75,14.7,14.71,805576.0,14.1274,14.1274,14.0795,14.0891,805576.0
2019-06-10 13:00:00,14.71,14.79,14.71,14.78,806380.0,14.0891,14.1657,14.0891,14.1561,806380.0
2019-06-10 13:05:00,14.78,14.78,14.75,14.75,453600.0,14.1561,14.1561,14.1274,14.1274,453600.0
2019-06-10 13:10:00,14.75,14.79,14.74,14.77,366512.0,14.1274,14.1657,14.1178,14.1466,366512.0
2019-06-10 13:15:00,14.78,14.78,14.72,14.73,586500.0,14.1561,14.1561,14.0987,14.1083,586500.0
2019-06-10 13:20:00,14.73,14.75,14.72,14.73,314464.0,14.1083,14.1274,14.0987,14.1083,314464.0
2019-06-10 13:25:00,14.73,14.74,14.71,14.72,189668.0,14.1083,14.1178,14.0891,14.0987,189668.0
2019-06-10 13:30:00,14.72,14.75,14.71,14.72,329388.0,14.0987,14.1274,14.0891,14.0987,329388.0
2019-06-10 13:35:00,14.72,14.73,14.7,14.71,172128.0,14.0987,14.1083,14.0795,14.0891,172128.0
2019-06-10 13:40:00,14.72,14.74,14.68,14.68,428812.0,14.0987,14.1178,14.0604,14.0604,428812.0
2019-06-10 13:45:00,14.68,14.69,14.66,14.69,721804.0,14.0604,14.0699,14.0412,14.0699,721804.0
2019-06-10 13:50:00,14.68,14.7,14.65,14.67,348288.0,14.0604,14.0795,14.0316,14.0508,348288.0
2019-06-10 13:55:00,14.68,14.7,14.67,14.69,305800.0,14.0604,14.0795,14.0508,14.0699,305800.0
2019-06-10 14:00:00,14.69,14.7,14.6,14.61,1307156.0,14.0699,14.0795,13.9837,13.9933,1307156.0
2019-06-10 14:05:00,14.62,14.65,14.61,14.63,4901948.0,14.0029,14.0316,13.9933,14.0125,4901948.0
2019-06-10 14:10:00,14.63,14.63,14.56,14.58,1631716.0,14.0125,14.0125,13.9454,13.9646,1631716.0
2019-06-10 14:15:00,14.58,14.58,14.51,14.55,1417972.0,13.9646,13.9646,13.8975,13.9359,1417972.0
2019-06-10 14:20:00,14.55,14.62,14.54,14.6,914692.0,13.9359,14.0029,13.9263,13.9837,914692.0
2019-06-10 14:25:00,14.6,14.63,14.6,14.62,1386604.0,13.9837,14.0125,13.9837,14.0029,1386604.0
2019-06-10 14:30:00,14.61,14.65,14.6,14.63,1600348.0,13.9933,14.0316,13.9837,14.0125,1600348.0
2019-06-10 14:35:00,14.63,14.64,14.6,14.64,799208.0,14.0125,14.0221,13.9837,14.0221,799208.0
2019-06-10 14:40:00,14.64,14.65,14.61,14.64,461556.0,14.0221,14.0316,13.9933,14.0221,461556.0
2019-06-10 14:45:00,14.64,14.67,14.63,14.66,814464.0,14.0221,14.0508,14.0125,14.0412,814464.0
2019-06-10 14:50:00,14.66,14.67,14.63,14.65,429416.0,14.0412,14.0508,14.0125,14.0316,429416.0
2019-06-10 14:55:00,14.65,14.68,14.65,14.68,549228.0,14.0316,14.0604,14.0316,14.0604,549228.0
2019-06-10 15:00:00,14.68,14.69,14.65,14.68,612880.0,14.0604,14.0699,14.0316,14.0604,612880.0
2019-06-10 15:05:00,14.68,14.7,14.67,14.7,485164.0,14.0604,14.0795,14.0508,14.0795,485164.0
2019-06-10 15:10:00,14.7,14.7,14.62,14.63,780912.0,14.0795,14.0795,14.0029,14.0125,780912.0
2019-06-10 15:15:00,14.63,14.67,14.61,14.65,693208.0,14.0125,14.0508,13.9933,14.0316,693208.0
2019-06-10 15:20:00,14.65,14.67,14.62,14.62,421352.0,14.0316,14.0508,14.0029,14.0029,421352.0
2019-06-10 15:25:00,14.63,14.63,14.57,14.59,1004284.0,14.0125,14.0125,13.955,13.9742,1004284.0
2019-06-10 15:30:00,14.59,14.68,14.58,14.64,874808.0,13.9742,14.0604,13.9646,14.0221,874808.0
2019-06-10 15:35:00,14.64,14.64,14.59,14.6,403136.0,14.0221,14.0221,13.9742,13.9837,403136.0
2019-06-10 15:40:00,14.59,14.62,14.56,14.58,558840.0,13.9742,14.0029,13.9454,13.9646,558840.0
2019-06-10 15:45:00,14.57,14.6,14.55,14.56,736048.0,13.955,13.9837,13.9359,13.9454,736048.0
2019-06-10 15:50:00,14.56,14.59,14.54,14.59,745508.0,13.9454,13.9742,13.9263,13.9742,745508.0
2019-06-10 15:55:00,14.59,14.59,14.52,14.55,1554932.0,13.9742,13.9742,13.9071,13.9359,1554932.0
2019-06-11 09:30:00,15.02,15.09,15.0,15.04,4207040.0,14.386,14.4531,14.3669,14.4052,4207040.0
2019-06-11 09:35:00,15.04,15.08,14.82,14.88,2774684.0,14.4052,14.4435,14.1945,14.2519,2774684.0
2019-06-11 09:40:00,14.88,14.95,14.87,14.9,1580688.0,14.2519,14.319,14.2423,14.2711,1580688.0
2019-06-11 09:45:00,14.9,14.96,14.86,14.88,1259276.0,14.2711,14.3285,14.2328,14.2519,1259276.0
2019-06-11 09:50:00,14.88,14.97,14.84,14.94,1759760.0,14.2519,14.3381,14.2136,14.3094,1759760.0
2019-06-11 09:55:00,14.95,14.96,14.88,14.9,911936.0,14.319,14.3285,14.2519,14.2711,911936.0
2019-06-11 10:00:00,14.89,15.0,14.89,15.0,743124.0,14.2615,14.3669,14.2615,14.3669,743124.0
2019-06-11 10:05:00,15.0,15.01,14.86,14.91,1491300.0,14.3669,14.3764,14.2328,14.2807,1491300.0
2019-06-11 10:10:00,14.9,14.91,14.81,14.85,1474808.0,14.2711,14.2807,14.1849,14.2232,1474808.0
2019-06-11 10:15:00,14.85,14.88,14.84,14.88,1071760.0,14.2232,14.2519,14.2136,14.2519,1071760.0
2019-06-11 10:20:00,14.88,14.94,14.88,14.91,1238864.0,14.2519,14.3094,14.2519,14.2807,1238864.0
2019-06-11 10:25:00,14.92,14.95,14.9,14.95,483820.0,14.2902,14.319,14.2711,14.319,483820.0
2019-06-11 10:30:00,14.96,14.96,14.9,14.9,536636.0,14.3285,14.3285,14.2711,14.2711,536636.0
2019-06-11 10:35:00,14.9,14.91,14.86,14.9,726936.0,14.2711,14.2807,14.2328,14.2711,726936.0
2019-06-11 10:40:00,14.9,14.92,14.79,14.8,1251168.0,14.2711,14.2902,14.1657,14.1753,1251168.0
2019-06-11 10:45:00,14.8,14.84,14.75,14.77,924468.0,14.1753,14.2136,14.1274,14.1466,924468.0
2019-06-11 10:50:00,14.76,14.77,14.69,14.74,1809976.0,14.137,14.1466,14.0699,14.1178,1809976.0
2019-06-11 10:55:00,14.74,14.78,14.73,14.77,1023964.0,14.1178,14.1561,14.1083,14.1466,1023964.0
2019-06-11 11:00:00,14.77,14.78,14.71,14.76,698920.0,14.1466,14.1561,14.0891,14.137,698920.0
2019-06-11 11:05:00,14.76,14.8,14.74,14.76,586176.0,14.137,14.1753,14.1178,14.137,586176.0
2019-06-11 11:10:00,14.76,14.78,14.74,14.74,373068.0,14.137,14.1561,14.1178,14.1178,373068.0
2019-06-11 11:15:00,14.74,14.79,14.72,14.78,492336.0,14.1178,14.1657,14.0987,14.1561,492336.0
2019-06-11 11:20:00,14.79,14.8,14.76,14.78,422284.0,14.1657,14.1753,14.137,14.1561,422284.0
2019-06-11 11:25:00,14.78,14.78,14.68,14.7,804208.0,14.1561,14.1561,14.0604,14.0795,804208.0
2019-06-11 11:30:00,14.7,14.73,14.65,14.65,681420.0,14.0795,14.1083,14.0316,14.0316,681420.0
2019-06-11 11:35:00,14.65,14.68,14.58,14.59,1458084.0,14.0316,14.0604,13.9646,13.9742,1458084.0
2019-06-11 11:40:00,14.58,14.62,14.58,14.61,1237360.0,13.9646,14.0029,13.9646,13.9933,1237360.0
2019-06-11 11:45:00,14.61,14.63,14.59,14.61,626236.0,13.9933,14.0125,13.9742,13.9933,626236.0
2019-06-11 11:50:00,14.62,14.67,14.61,14.65,412580.0,14.0029,14.0508,13.9933,14.0316,412580.0
2019-06-11 11:55:00,14.65,14.67,14.62,14.62,417276.0,14.0316,14.0508,14.0029,14.0029,417276.0
2019-06-11 12:00:00,14.63,14.64,14.54,14.56,1017016.0,14.0125,14.0221,13.9263,13.9454,1017016.0
2019-06-11 12:05:00,14.57,14.57,14.51,14.55,1999708.0,13.955,13.955,13.8975,13.9359,1999708.0
2019-06-11 12:10:00,14.55,14.57,14.52,14.55,567252.0,13.9359,13.955,13.9071,13.9359,567252.0
2019-06-11 12:15:00,14.54,14.58,14.52,14.55,659764.0,13.9263,13.9646,13.9071,13.9359,659764.0
2019-06-11 12:20:00,14.55,14.58,14.54,14.57,694012.0,13.9359,13.9646,13.9263,13.955,694012.0
2019-06-11 12:25:00,14.56,14.56,14.53,14.53,447676.0,13.9454,13.9454,13.9167,13.9167,447676.0
2019-06-11 12:30:00,14.53,14.61,14.53,14.59,783572.0,13.9167,13.9933,13.9167,13.9742,783572.0
2019-06-11 12:35:00,14.59,14.6,14.55,14.58,482084.0,13.9742,13.9837,13.9359,13.9646,482084.0
2019-06-11 12:40:00,14.57,14.59,14.54,14.55,486768.0,13.955,13.9742,13.9263,13.9359,486768.0
2019-06-11 12:45:00,14.56,14.59,14.51,14.52,556772.0,13.9454,13.9742,13.8975,13.9071,556772.0
2019-06-11 12:50:00,14.53,14.54,14.47,14.48,3432116.0,13.9167,13.9263,13.8592,13.8688,3432116.0
2019-06-11 12:55:00,14.48,14.5,14.47,14.48,634868.0,13.8688,13.888,13.8592,13.8688,634868.0
2019-06-11 13:00:00,14.47,14.53,14.46,14.52,703204.0,13.8592,13.9167,13.8497,13.9071,703204.0
2019-06-11 13:05:00,14.52,14.53,14.49,14.5,537680.0,13.9071,13.9167,13.8784,13.888,537680.0
2019-06-11 13:10:00,14.5,14.55,14.49,14.55,433896.0,13.888,13.9359,13.8784,13.9359,433896.0
2019-06-11 13:15:00,14.55,14.58,14.54,14.54,576832.0,13.9359,13.9646,13.9263,13.9263,576832.0
2019-06-11 13:20:00,14.54,14.56,14.5,14.51,545352.0,13.9263,13.9454,13.888,13.8975,545352.0
2019-06-11 13:25:00,14.51,14.52,14.49,14.51,347312.0,13.8975,13.9071,13.8784,13.8975,347312.0
2019-06-11 13:30:00,14.51,14.54,14.48,14.53,331332.0,13.8975,13.9263,13.8688,13.9167,331332.0
2019-06-11 13:35:00,14.53,14.55,14.52,14.54,159096.0,13.9167,13.9359,13.9071,13.9263,159096.0
2019-06-11 13:40:00,14.54,14.57,14.52,14.56,307584.0,13.9263,13.955,13.9071,13.9454,307584.0
2019-06-11 13:45:00,14.56,14.57,14.54,14.56,262536.0,13.9454,13.955,13.9263,13.9454,262536.0
2019-06-11 13:50:00,14.56,14.62,14.56,14.62,2162820.0,13.9454,14.0029,13.9454,14.0029,2162820.0
2019-06-11 13:55:00,14.62,14.65,14.62,14.65,1785364.0,14.0029,14.0316,14.0029,14.0316,1785364.0
2019-06-11 14:00:00,14.65,14.71,14.64,14.69,861640.0,14.0316,14.0891,14.0221,14.0699,861640.0
2019-06-11 14:05:00,14.69,14.69,14.65,14.67,496036.0,14.0699,14.0699,14.0316,14.0508,496036.0
2019-06-11 14:10:00,14.67,14.68,14.65,14.68,426728.0,14.0508,14.0604,14.0316,14.0604,426728.0
2019-06-11 14:15:00,14.68,14.68,14.65,14.65,539012.0,14.0604,14.0604,14.0316,14.0316,539012.0
2019-06-11 14:20:00,14.65,14.67,14.65,14.65,129212.0,14.0316,14.0508,14.0316,14.0316,129212.0
2019-06-11 14:25:00,14.65,14.67,14.65,14.66,174252.0,14.0316,14.0508,14.0316,14.0412,174252.0
2019-06-11 14:30:00,14.65,14.66,14.62,14.63,586192.0,14.0316,14.0412,14.0029,14.0125,586192.0
2019-06-11 14:35:00,14.63,14.63,14.55,14.57,791768.0,14.0125,14.0125,13.9359,13.955,791768.0
2019-06-11 14:40:00,14.58,14.59,14.55,14.59,437984.0,13.9646,13.9742,13.9359,13.9742,437984.0
2019-06-11 14:45:00,14.58,14.58,14.54,14.56,427088.0,13.9646,13.9646,13.9263,13.9454,427088.0
2019-06-11 14:50:00,14.56,14.59,14.56,14.56,187388.0,13.9454,13.9742,13.9454,13.9454,187388.0
2019-06-11 14:55:00,14.56,14.59,14.54,14.58,160472.0,13.9454,13.9742,13.9263,13.9646,160472.0
2019-06-11 15:00:00,14.58,14.58,14.52,14.54,332708.0,13.9646,13.9646,13.9071,13.9263,332708.0
2019-06-11 15:05:00,14.53,14.62,14.53,14.61,482848.0,13.9167,14.0029,13.9167,13.9933,482848.0
2019-06-11 15:10:00,14.61,14.63,14.6,14.6,571632.0,13.9933,14.0125,13.9837,13.9837,571632.0
2019-06-11 15:15:00,14.6,14.63,14.6,14.61,225556.0,13.9837,14.0125,13.9837,13.9933,225556.0
2019-06-11 15:20:00,14.61,14.63,14.58,14.62,391476.0,13.9933,14.0125,13.9646,14.0029,391476.0
2019-06-11 15:25:00,14.62,14.63,14.59,14.61,220700.0,14.0029,14.0125,13.9742,13.9933,220700.0
2019-06-11 15:30:00,14.61,14.68,14.59,14.66,689032.0,13.9933,14.0604,13.9742,14.0412,689032.0
2019-06-11 15:35:00,14.66,14.66,14.62,14.64,237280.0,14.0412,14.0412,14.0029,14.0221,237280.0
2019-06-11 15:40:00,14.65,14.65,14.61,14.63,236772.0,14.0316,14.0316,13.9933,14.0125,236772.0
2019-06-11 15:45:00,14.63,14.65,14.61,14.63,462532.0,14.0125,14.0316,13.9933,14.0125,462532.0
2019-06-11 15:50:00,14.63,14.63,14.59,14.61,676520.0,14.0125,14.0125,13.9742,13.9933,676520.0
2019-06-11 15:55:00,14.61,14.64,14.58,14.61,930916.0,13.9933,14.0221,13.9646,13.9933,930916.0
2019-06-12 09:30:00,14.48,14.58,14.39,14.42,3490676.0,13.8688,13.9646,13.7826,13.8113,3490676.0
2019-06-12 09:35:00,14.42,14.51,14.41,14.49,2879972.0,13.8113,13.8975,13.8018,13.8784,2879972.0
2019-06-12 09:40:00,14.5,14.57,14.47,14.5,2609632.0,13.888,13.955,13.8592,13.888,2609632.0
2019-06-12 09:45:00,14.51,14.55,14.45,14.45,2010084.0,13.8975,13.9359,13.8401,13.8401,2010084.0
2019-06-12 09:50:00,14.45,14.53,14.45,14.47,985848.0,13.8401,13.9167,13.8401,13.8592,985848.0
2019-06-12 09:55:00,14.47,14.51,14.45,14.51,1104432.0,13.8592,13.8975,13.8401,13.8975,1104432.0
2019-06-12 10:00:00,14.51,14.54,14.48,14.51,887868.0,13.8975,13.9263,13.8688,13.8975,887868.0
2019-06-12 10:05:00,14.51,14.52,14.43,14.43,1803016.0,13.8975,13.9071,13.8209,13.8209,1803016.0
2019-06-12 10:10:00,14.44,14.47,14.4,14.42,1199824.0,13.8305,13.8592,13.7922,13.8113,1199824.0
2019-06-12 10:15:00,14.42,14.44,14.39,14.4,1988044.0,13.8113,13.8305,13.7826,13.7922,1988044.0
2019-06-12 10:20:00,14.39,14.44,14.36,14.37,723844.0,13.7826,13.8305,13.7539,13.7635,723844.0
2019-06-12 10:25:00,14.38,14.38,14.35,14.35,955224.0,13.773,13.773,13.7443,13.7443,955224.0
2019-06-12 10:30:00,14.35,14.38,14.29,14.31,1548008.0,13.7443,13.773,13.6868,13.706,1548008.0
2019-06-12 10:35:00,14.32,14.41,14.31,14.41,619564.0,13.7156,13.8018,13.706,13.8018,619564.0
2019-06-12 10:40:00,14.41,14.43,14.39,14.4,573888.0,13.8018,13.8209,13.7826,13.7922,573888.0
2019-06-12 10:45:00,14.39,14.49,14.39,14.46,887868.0,13.7826,13.8784,13.7826,13.8497,887868.0
2019-06-12 10:50:00,14.46,14.49,14.44,14.45,654320.0,13.8497,13.8784,13.8305,13.8401,654320.0
2019-06-12 10:55:00,14.44,14.44,14.37,14.37,582752.0,13.8305,13.8305,13.7635,13.7635,582752.0
2019-06-12 11:00:00,14.37,14.4,14.35,14.4,561876.0,13.7635,13.7922,13.7443,13.7922,561876.0
2019-06-12 11:05:00,14.4,14.42,14.38,14.4,439276.0,13.7922,13.8113,13.773,13.7922,439276.0
2019-06-12 11:10:00,14.4,14.42,14.36,14.36,1020000.0,13.7922,13.8113,13.7539,13.7539,1020000.0
2019-06-12 11:15:00,14.37,14.4,14.37,14.4,368392.0,13.7635,13.7922,13.7635,13.7922,368392.0
2019-06-12 11:20:00,14.4,14.41,14.37,14.41,262616.0,13.7922,13.8018,13.7635,13.8018,262616.0
2019-06-12 11:25:00,14.41,14.43,14.38,14.4,920300.0,13.8018,13.8209,13.773,13.7922,920300.0
2019-06-12 11:30:00,14.4,14.44,14.39,14.42,428184.0,13.7922,13.8305,13.7826,13.8113,428184.0
2019-06-12 11:35:00,14.43,14.43,14.3,14.33,2618320.0,13.8209,13.8209,13.6964,13.7251,2618320.0
2019-06-12 11:40:00,14.32,14.35,14.3,14.35,825076.0,13.7156,13.7443,13.6964,13.7443,825076.0
2019-06-12 11:45:00,14.35,14.38,14.32,14.35,455940.0,13.7443,13.773,13.7156,13.7443,455940.0
2019-06-12 11:50:00,14.35,14.37,14.32,14.33,411256.0,13.7443,13.7635,13.7156,13.7251,411256.0
2019-06-12 11:55:00,14.33,14.34,14.3,14.31,271792.0,13.7251,13.7347,13.6964,13.706,271792.0
2019-06-12 12:00:00,14.31,14.36,14.31,14.34,250772.0,13.706,13.7539,13.706,13.7347,250772.0
2019-06-12 12:05:00,14.33,14.38,14.32,14.35,976900.0,13.7251,13.773,13.7156,13.7443,976900.0
2019-06-12 12:10:00,14.36,14.36,14.3,14.31,537064.0,13.7539,13.7539,13.6964,13.706,537064.0
2019-06-12 12:15:00,14.3,14.34,14.28,14.33,638716.0,13.6964,13.7347,13.6772,13.7251,638716.0
2019-06-12 12:20:00,14.32,14.37,14.31,14.37,408164.0,13.7156,13.7635,13.706,13.7635,408164.0
2019-06-12 12:25:00,14.37,14.4,14.37,14.38,1218804.0,13.7635,13.7922,13.7635,13.773,1218804.0
2019-06-12 12:30:00,14.38,14.41,14.37,14.4,546312.0,13.773,13.8018,13.7635,13.7922,546312.0
2019-06-12 12:35:00,14.4,14.4,14.37,14.38,393308.0,13.7922,13.7922,13.7635,13.773,393308.0
2019-06-12 12:40:00,14.38,14.38,14.36,14.37,179160.0,13.773,13.773,13.7539,13.7635,179160.0
2019-06-12 12:45:00,14.38,14.42,14.38,14.42,241952.0,13.773,13.8113,13.773,13.8113,241952.0
2019-06-12 12:50:00,14.42,14.43,14.4,14.4,434732.0,13.8113,13.8209,13.7922,13.7922,434732.0
2019-06-12 12:55:00,14.4,14.42,14.39,14.4,291812.0,13.7922,13.8113,13.7826,13.7922,291812.0
2019-06-12 13:00:00,14.4,14.4,14.38,14.39,220228.0,13.7922,13.7922,13.773,13.7826,220228.0
2019-06-12 13:05:00,14.39,14.43,14.38,14.39,850544.0,13.7826,13.8209,13.773,13.7826,850544.0
2019-06-12 13:10:00,14.39,14.39,14.36,14.37,373608.0,13.7826,13.7826,13.7539,13.7635,373608.0
2019-06-12 13:15:00,14.37,14.38,14.35,14.38,238320.0,13.7635,13.773,13.7443,13.773,238320.0
2019-06-12 13:20:00,14.38,14.38,14.37,14.37,181852.0,13.773,13.773,13.7635,13.7635,181852.0
2019-06-12 13:25:00,14.37,14.38,14.35,14.38,130932.0,13.7635,13.773,13.7443,13.773,130932.0
2019-06-12 13:30:00,14.38,14.39,14.35,14.37,261616.0,13.773,13.7826,13.7443,13.7635,261616.0
2019-06-12 13:35:00,14.37,14.38,14.33,14.33,376816.0,13.7635,13.773,13.7251,13.7251,376816.0
2019-06-12 13:40:00,14.33,14.35,14.33,14.35,314272.0,13.7251,13.7443,13.7251,13.7443,314272.0
2019-06-12 13:45:00,14.36,14.37,14.35,14.36,148556.0,13.7539,13.7635,13.7443,13.7539,148556.0
2019-06-12 13:50:00,14.37,14.38,14.36,14.37,186576.0,13.7635,13.773,13.7539,13.7635,186576.0
2019-06-12 13:55:00,14.37,14.38,14.36,14.38,114540.0,13.7635,13.773,13.7539,13.773,114540.0
2019-06-12 14:00:00,14.38,14.4,14.36,14.37,175064.0,13.773,13.7922,13.7539,13.7635,175064.0
2019-06-12 14:05:00,14.37,14.37,14.33,14.34,274304.0,13.7635,13.7635,13.7251,13.7347,274304.0
2019-06-12 14:10:00,14.34,14.35,14.33,14.34,154784.0,13.7347,13.7443,13.7251,13.7347,154784.0
2019-06-12 14:15:00,14.35,14.36,14.31,14.33,388864.0,13.7443,13.7539,13.706,13.7251,388864.0
2019-06-12 14:20:00,14.34,14.34,14.31,14.32,402348.0,13.7347,13.7347,13.706,13.7156,402348.0
2019-06-12 14:25:00,14.32,14.34,14.31,14.34,206668.0,13.7156,13.7347,13.706,13.7347,206668.0
2019-06-12 14:30:00,14.34,14.34,14.32,14.34,239616.0,13.7347,13.7347,13.7156,13.7347,239616.0
2019-06-12 14:35:00,14.34,14.36,14.34,14.35,244360.0,13.7347,13.7539,13.7347,13.7443,244360.0
2019-06-12 14:40:00,14.35,14.38,14.34,14.38,268932.0,13.7443,13.773,13.7347,13.773,268932.0
2019-06-12 14:45:00,14.38,14.42,14.37,14.41,797976.0,13.773,13.8113,13.7635,13.8018,797976.0
2019-06-12 14:50:00,14.4,14.41,14.38,14.38,581000.0,13.7922,13.8018,13.773,13.773,581000.0
2019-06-12 14:55:00,14.38,14.4,14.38,14.38,79372.0,13.773,13.7922,13.773,13.773,79372.0
2019-06-12 15:00:00,14.38,14.38,14.35,14.35,277320.0,13.773,13.773,13.7443,13.7443,277320.0
2019-06-12 15:05:00,14.35,14.37,14.35,14.37,189920.0,13.7443,13.7635,13.7443,13.7635,189920.0
2019-06-12 15:10:00,14.37,14.39,14.37,14.38,220936.0,13.7635,13.7826,13.7635,13.773,220936.0
2019-06-12 15:15:00,14.38,14.38,14.35,14.36,242824.0,13.773,13.773,13.7443,13.7539,242824.0
2019-06-12 15:20:00,14.36,14.37,14.34,14.34,191360.0,13.7539,13.7635,13.7347,13.7347,191360.0
2019-06-12 15:25:00,14.34,14.36,14.33,14.34,139620.0,13.7347,13.7539,13.7251,13.7347,139620.0
2019-06-12 15:30:00,14.33,14.36,14.32,14.35,347924.0,13.7251,13.7539,13.7156,13.7443,347924.0
2019-06-12 15:35:00,14.34,14.35,14.32,14.33,228844.0,13.7347,13.7443,13.7156,13.7251,228844.0
2019-06-12 15:40:00,14.33,14.36,14.31,14.31,313388.0,13.7251,13.7539,13.706,13.706,313388.0
2019-06-12 15:45:00,14.31,14.34,14.31,14.34,431048.0,13.706,13.7347,13.706,13.7347,431048.0
2019-06-12 15:50:00,14.34,14.38,14.34,14.37,507636.0,13.7347,13.773,13.7347,13.7635,507636.0
2019-06-12 15:55:00,14.37,14.38,14.32,14.37,1111416.0,13.7635,13.773,13.7156,13.7635,1111416.0
2019-06-13 09:30:00,14.53,14.57,14.49,14.53,2562352.0,13.9167,13.955,13.8784,13.9167,2562352.0
2019-06-13 09:35:00,14.53,14.64,14.52,14.6,4068100.0,13.9167,14.0221,13.9071,13.9837,4068100.0
2019-06-13 09:40:00,14.59,14.67,14.58,14.65,1806120.0,13.9742,14.0508,13.9646,14.0316,1806120.0
2019-06-13 09:45:00,14.65,14.69,14.63,14.65,1494436.0,14.0316,14.0699,14.0125,14.0316,1494436.0
2019-06-13 09:50:00,14.65,14.69,14.63,14.67,1205288.0,14.0316,14.0699,14.0125,14.0508,1205288.0
2019-06-13 09:55:00,14.67,14.71,14.65,14.68,1187588.0,14.0508,14.0891,14.0316,14.0604,1187588.0
2019-06-13 10:00:00,14.68,14.71,14.64,14.64,876904.0,14.0604,14.0891,14.0221,14.0221,876904.0
2019-06-13 10:05:00,14.64,14.66,14.53,14.56,1869120.0,14.0221,14.0412,13.9167,13.9454,1869120.0
2019-06-13 10:10:00,14.56,14.63,14.55,14.6,978880.0,13.9454,14.0125,13.9359,13.9837,978880.0
2019-06-13 10:15:00,14.6,14.63,14.57,14.6,518320.0,13.9837,14.0125,13.955,13.9837,518320.0
2019-06-13 10:20:00,14.59,14.65,14.57,14.64,600384.0,13.9742,14.0316,13.955,14.0221,600384.0
2019-06-13 10:25:00,14.64,14.65,14.61,14.63,676232.0,14.0221,14.0316,13.9933,14.0125,676232.0
2019-06-13 10:30:00,14.63,14.65,14.6,14.62,484980.0,14.0125,14.0316,13.9837,14.0029,484980.0
2019-06-13 10:35:00,14.62,14.67,14.62,14.65,383316.0,14.0029,14.0508,14.0029,14.0316,383316.0
2019-06-13 10:40:00,14.64,14.66,14.58,14.61,684528.0,14.0221,14.0412,13.9646,13.9933,684528.0
2019-06-13 10:45:00,14.62,14.62,14.58,14.58,499068.0,14.0029,14.0029,13.9646,13.9646,499068.0
2019-06-13 10:50:00,14.58,14.59,14.53,14.58,1460516.0,13.9646,13.9742,13.9167,13.9646,1460516.0
2019-06-13 10:55:00,14.58,14.59,14.53,14.53,712744.0,13.9646,13.9742,13.9167,13.9167,712744.0
2019-06-13 11:00:00,14.53,14.59,14.53,14.58,598116.0,13.9167,13.9742,13.9167,13.9646,598116.0
2019-06-13 11:05:00,14.58,14.58,14.46,14.49,1173880.0,13.9646,13.9646,13.8497,13.8784,1173880.0
2019-06-13 11:10:00,14.49,14.54,14.49,14.54,541352.0,13.8784,13.9263,13.8784,13.9263,541352.0
2019-06-13 11:15:00,14.54,14.54,14.49,14.52,401992.0,13.9263,13.9263,13.8784,13.9071,401992.0
2019-06-13 11:20:00,14.52,14.55,14.51,14.52,306588.0,13.9071,13.9359,13.8975,13.9071,306588.0
2019-06-13 11:25:00,14.52,14.56,14.52,14.55,563724.0,13.9071,13.9454,13.9071,13.9359,563724.0
2019-06-13 11:30:00,14.54,14.55,14.52,14.52,252984.0,13.9263,13.9359,13.9071,13.9071,252984.0
2019-06-13 11:35:00,14.52,14.56,14.51,14.56,483924.0,13.9071,13.9454,13.8975,13.9454,483924.0
2019-06-13 11:40:00,14.55,14.59,14.55,14.57,372760.0,13.9359,13.9742,13.9359,13.955,372760.0
2019-06-13 11:45:00,14.57,14.59,14.56,14.59,277192.0,13.955,13.9742,13.9454,13.9742,277192.0
2019-06-13 11:50:00,14.59,14.6,14.57,14.58,534196.0,13.9742,13.9837,13.955,13.9646,534196.0
2019-06-13 11:55:00,14.58,14.58,14.56,14.58,434980.0,13.9646,13.9646,13.9454,13.9646,434980.0
2019-06-13 12:00:00,14.58,14.6,14.57,14.6,231256.0,13.9646,13.9837,13.955,13.9837,231256.0
2019-06-13 12:05:00,14.6,14.62,14.6,14.61,428128.0,13.9837,14.0029,13.9837,13.9933,428128.0
2019-06-13 12:10:00,14.61,14.62,14.59,14.59,334192.0,13.9933,14.0029,13.9742,13.9742,334192.0
2019-06-13 12:15:00,14.59,14.6,14.57,14.58,220536.0,13.9742,13.9837,13.955,13.9646,220536.0
2019-06-13 12:20:00,14.58,14.59,14.54,14.57,607004.0,13.9646,13.9742,13.9263,13.955,607004.0
2019-06-13 12:25:00,14.57,14.59,14.53,14.53,237444.0,13.955,13.9742,13.9167,13.9167,237444.0
2019-06-13 12:30:00,14.53,14.54,14.5,14.52,428996.0,13.9167,13.9263,13.888,13.9071,428996.0
2019-06-13 12:35:00,14.52,14.54,14.52,14.53,253584.0,13.9071,13.9263,13.9071,13.9167,253584.0
2019-06-13 12:40:00,14.53,14.57,14.51,14.56,479440.0,13.9167,13.955,13.8975,13.9454,479440.0
2019-06-13 12:45:00,14.56,14.6,14.56,14.56,418896.0,13.9454,13.9837,13.9454,13.9454,418896.0
2019-06-13 12:50:00,14.56,14.6,14.56,14.6,134812.0,13.9454,13.9837,13.9454,13.9837,134812.0
2019-06-13 12:55:00,14.59,14.6,14.58,14.6,190592.0,13.9742,13.9837,13.9646,13.9837,190592.0
2019-06-13 13:00:00,14.61,14.63,14.59,14.6,350776.0,13.9933,14.0125,13.9742,13.9837,350776.0
2019-06-13 13:05:00,14.6,14.61,14.58,14.59,132876.0,13.9837,13.9933,13.9646,13.9742,132876.0
2019-06-13 13:10:00,14.6,14.6,14.57,14.57,286432.0,13.9837,13.9837,13.955,13.955,286432.0
2019-06-13 13:15:00,14.58,14.6,14.57,14.59,155804.0,13.9646,13.9837,13.955,13.9742,155804.0
2019-06-13 13:20:00,14.59,14.61,14.58,14.59,81164.0,13.9742,13.9933,13.9646,13.9742,81164.0
2019-06-13 13:25:00,14.59,14.6,14.58,14.59,88548.0,13.9742,13.9837,13.9646,13.9742,88548.0
2019-06-13 13:30:00,14.6,14.61,14.58,14.58,211452.0,13.9837,13.9933,13.9646,13.9646,211452.0
2019-06-13 13:35:00,14.59,14.6,14.58,14.6,221656.0,13.9742,13.9837,13.9646,13.9837,221656.0
2019-06-13 13:40:00,14.59,14.59,14.57,14.58,170564.0,13.9742,13.9742,13.955,13.9646,170564.0
2019-06-13 13:45:00,14.57,14.59,14.56,14.59,386472.0,13.955,13.9742,13.9454,13.9742,386472.0
2019-06-13 13:50:00,14.59,14.61,14.58,14.61,152916.0,13.9742,13.9933,13.9646,13.9933,152916.0
2019-06-13 13:55:00,14.61,14.61,14.6,14.6,153316.0,13.9933,13.9933,13.9837,13.9837,153316.0
2019-06-13 14:00:00,14.6,14.61,14.59,14.6,136540.0,13.9837,13.9933,13.9742,13.9837,136540.0
2019-06-13 14:05:00,14.6,14.61,14.58,14.58,175020.0,13.9837,13.9933,13.9646,13.9646,175020.0
2019-06-13 14:10:00,14.58,14.6,14.58,14.6,65664.0,13.9646,13.9837,13.9646,13.9837,65664.0
2019-06-13 14:15:00,14.6,14.61,14.51,14.54,596888.0,13.9837,13.9933,13.8975,13.9263,596888.0
2019-06-13 14:20:00,14.54,14.56,14.53,14.55,462920.0,13.9263,13.9454,13.9167,13.9359,462920.0
2019-06-13 14:25:00,14.56,14.57,14.55,14.56,338540.0,13.9454,13.955,13.9359,13.9454,338540.0
2019-06-13 14:30:00,14.56,14.56,14.52,14.52,584460.0,13.9454,13.9454,13.9071,13.9071,584460.0
2019-06-13 14:35:00,14.52,14.53,14.47,14.51,695584.0,13.9071,13.9167,13.8592,13.8975,695584.0
2019-06-13 14:40:00,14.51,14.54,14.5,14.54,587860.0,13.8975,13.9263,13.888,13.9263,587860.0
2019-06-13 14:45:00,14.54,14.55,14.51,14.52,178812.0,13.9263,13.9359,13.8975,13.9071,178812.0
2019-06-13 14:50:00,14.53,14.54,14.51,14.52,153592.0,13.9167,13.9263,13.8975,13.9071,153592.0
2019-06-13 14:55:00,14.52,14.55,14.52,14.53,320300.0,13.9071,13.9359,13.9071,13.9167,320300.0
2019-06-13 15:00:00,14.53,14.54,14.47,14.49,620220.0,13.9167,13.9263,13.8592,13.8784,620220.0
2019-06-13 15:05:00,14.49,14.5,14.47,14.48,448176.0,13.8784,13.888,13.8592,13.8688,448176.0
2019-06-13 15:10:00,14.48,14.5,14.47,14.48,459404.0,13.8688,13.888,13.8592,13.8688,459404.0
2019-06-13 15:15:00,14.47,14.47,14.45,14.46,563404.0,13.8592,13.8592,13.8401,13.8497,563404.0
2019-06-13 15:20:00,14.46,14.49,14.46,14.48,491368.0,13.8497,13.8784,13.8497,13.8688,491368.0
2019-06-13 15:25:00,14.48,14.5,14.47,14.49,297940.0,13.8688,13.888,13.8592,13.8784,297940.0
2019-06-13 15:30:00,14.49,14.53,14.49,14.51,744472.0,13.8784,13.9167,13.8784,13.8975,744472.0
2019-06-13 15:35:00,14.51,14.53,14.51,14.53,541704.0,13.8975,13.9167,13.8975,13.9167,541704.0
2019-06-13 15:40:00,14.52,14.53,14.5,14.51,285220.0,13.9071,13.9167,13.888,13.8975,285220.0
2019-06-13 15:45:00,14.51,14.52,14.47,14.48,476504.0,13.8975,13.9071,13.8592,13.8688,476504.0
2019-06-13 15:50:00,14.48,14.52,14.47,14.5,473784.0,13.8688,13.9071,13.8592,13.888,473784.0
2019-06-13 15:55:00,14.51,14.62,14.47,14.61,1735200.0,13.8975,14.0029,13.8592,13.9933,1735200.0
2019-06-14 09:30:00,14.37,14.38,14.31,14.32,1835392.0,13.7635,13.773,13.706,13.7156,1835392.0
2019-06-14 09:35:00,14.33,14.36,14.25,14.29,1791820.0,13.7251,13.7539,13.6485,13.6868,1791820.0
2019-06-14 09:40:00,14.28,14.32,14.25,14.27,939756.0,13.6772,13.7156,13.6485,13.6677,939756.0
2019-06-14 09:45:00,14.26,14.34,14.26,14.32,828844.0,13.6581,13.7347,13.6581,13.7156,828844.0
2019-06-14 09:50:00,14.31,14.38,14.27,14.27,969236.0,13.706,13.773,13.6677,13.6677,969236.0
2019-06-14 09:55:00,14.27,14.31,14.26,14.3,804348.0,13.6677,13.706,13.6581,13.6964,804348.0
2019-06-14 10:00:00,14.3,14.32,14.27,14.3,743228.0,13.6964,13.7156,13.6677,13.6964,743228.0
2019-06-14 10:05:00,14.3,14.35,14.27,14.35,574176.0,13.6964,13.7443,13.6677,13.7443,574176.0
2019-06-14 10:10:00,14.35,14.38,14.32,14.35,1003572.0,13.7443,13.773,13.7156,13.7443,1003572.0
2019-06-14 10:15:00,14.35,14.38,14.32,14.35,827448.0,13.7443,13.773,13.7156,13.7443,827448.0
2019-06-14 10:20:00,14.34,14.38,14.33,14.36,295648.0,13.7347,13.773,13.7251,13.7539,295648.0
2019-06-14 10:25:00,14.36,14.38,14.34,14.34,464716.0,13.7539,13.773,13.7347,13.7347,464716.0
2019-06-14 10:30:00,14.34,14.36,14.31,14.34,602480.0,13.7347,13.7539,13.706,13.7347,602480.0
2019-06-14 10:35:00,14.33,14.35,14.3,14.33,174460.0,13.7251,13.7443,13.6964,13.7251,174460.0
2019-06-14 10:40:00,14.32,14.36,14.31,14.36,268780.0,13.7156,13.7539,13.706,13.7539,268780.0
2019-06-14 10:45:00,14.36,14.42,14.33,14.42,610572.0,13.7539,13.8113,13.7251,13.8113,610572.0
2019-06-14 10:50:00,14.42,14.47,14.42,14.46,936044.0,13.8113,13.8592,13.8113,13.8497,936044.0
2019-06-14 10:55:00,14.46,14.47,14.4,14.41,760564.0,13.8497,13.8592,13.7922,13.8018,760564.0
2019-06-14 11:00:00,14.41,14.42,14.38,14.38,506268.0,13.8018,13.8113,13.773,13.773,506268.0
2019-06-14 11:05:00,14.38,14.4,14.34,14.34,556292.0,13.773,13.7922,13.7347,13.7347,556292.0
2019-06-14 11:10:00,14.34,14.35,14.26,14.27,883192.0,13.7347,13.7443,13.6581,13.6677,883192.0
2019-06-14 11:15:00,14.28,14.33,14.26,14.33,436588.0,13.6772,13.7251,13.6581,13.7251,436588.0
2019-06-14 11:20:00,14.33,14.37,14.32,14.37,362072.0,13.7251,13.7635,13.7156,13.7635,362072.0
2019-06-14 11:25:00,14.38,14.39,14.36,14.39,420816.0,13.773,13.7826,13.7539,13.7826,420816.0
2019-06-14 11:30:00,14.39,14.44,14.36,14.42,596684.0,13.7826,13.8305,13.7539,13.8113,596684.0
2019-06-14 11:35:00,14.41,14.44,14.39,14.44,222332.0,13.8018,13.8305,13.7826,13.8305,222332.0
2019-06-14 11:40:00,14.44,14.44,14.38,14.38,323312.0,13.8305,13.8305,13.773,13.773,323312.0
2019-06-14 11:45:00,14.38,14.41,14.38,14.39,472148.0,13.773,13.8018,13.773,13.7826,472148.0
2019-06-14 11:50:00,14.39,14.42,14.38,14.38,244396.0,13.7826,13.8113,13.773,13.773,244396.0
2019-06-14 11:55:00,14.37,14.4,14.35,14.37,667980.0,13.7635,13.7922,13.7443,13.7635,667980.0
2019-06-14 12:00:00,14.37,14.37,14.33,14.33,1255992.0,13.7635,13.7635,13.7251,13.7251,1255992.0
2019-06-14 12:05:00,14.33,14.36,14.33,14.36,294336.0,13.7251,13.7539,13.7251,13.7539,294336.0
2019-06-14 12:10:00,14.35,14.37,14.35,14.36,143776.0,13.7443,13.7635,13.7443,13.7539,143776.0
2019-06-14 12:15:00,14.35,14.38,14.34,14.36,100764.0,13.7443,13.773,13.7347,13.7539,100764.0
2019-06-14 12:20:00,14.35,14.38,14.34,14.38,133172.0,13.7443,13.773,13.7347,13.773,133172.0
2019-06-14 12:25:00,14.38,14.39,14.37,14.37,245596.0,13.773,13.7826,13.7635,13.7635,245596.0
2019-06-14 12:30:00,14.37,14.39,14.37,14.39,150484.0,13.7635,13.7826,13.7635,13.7826,150484.0
2019-06-14 12:35:00,14.39,14.4,14.38,14.39,249444.0,13.7826,13.7922,13.773,13.7826,249444.0
2019-06-14 12:40:00,14.38,14.39,14.38,14.38,104244.0,13.773,13.7826,13.773,13.773,104244.0
2019-06-14 12:45:00,14.38,14.39,14.37,14.38,172440.0,13.773,13.7826,13.7635,13.773,172440.0
2019-06-14 12:50:00,14.38,14.4,14.38,14.4,222660.0,13.773,13.7922,13.773,13.7922,222660.0
2019-06-14 12:55:00,14.4,14.4,14.39,14.4,51104.0,13.7922,13.7922,13.7826,13.7922,51104.0
2019-06-14 13:00:00,14.4,14.4,14.38,14.39,80580.0,13.7922,13.7922,13.773,13.7826,80580.0
2019-06-14 13:05:00,14.38,14.39,14.37,14.38,289560.0,13.773,13.7826,13.7635,13.773,289560.0
2019-06-14 13:10:00,14.38,14.39,14.37,14.38,68076.0,13.773,13.7826,13.7635,13.773,68076.0
2019-06-14 13:15:00,14.38,14.38,14.37,14.37,153188.0,13.773,13.773,13.7635,13.7635,153188.0
2019-06-14 13:20:00,14.37,14.4,14.36,14.4,154332.0,13.7635,13.7922,13.7539,13.7922,154332.0
2019-06-14 13:25:00,14.4,14.4,14.38,14.38,63392.0,13.7922,13.7922,13.773,13.773,63392.0
2019-06-14 13:30:00,14.38,14.39,14.38,14.38,66652.0,13.773,13.7826,13.773,13.773,66652.0
2019-06-14 13:35:00,14.38,14.4,14.37,14.38,139892.0,13.773,13.7922,13.7635,13.773,139892.0
2019-06-14 13:40:00,14.38,14.38,14.36,14.37,203676.0,13.773,13.773,13.7539,13.7635,203676.0
2019-06-14 13:45:00,14.37,14.38,14.36,14.36,263012.0,13.7635,13.773,13.7539,13.7539,263012.0
2019-06-14 13:50:00,14.37,14.38,14.36,14.38,123784.0,13.7635,13.773,13.7539,13.773,123784.0
2019-06-14 13:55:00,14.38,14.38,14.36,14.36,70600.0,13.773,13.773,13.7539,13.7539,70600.0
2019-06-14 14:00:00,14.35,14.38,14.35,14.37,180864.0,13.7443,13.773,13.7443,13.7635,180864.0
2019-06-14 14:05:00,14.37,14.39,14.36,14.39,114624.0,13.7635,13.7826,13.7539,13.7826,114624.0
2019-06-14 14:10:00,14.39,14.41,14.38,14.38,238156.0,13.7826,13.8018,13.773,13.773,238156.0
2019-06-14 14:15:00,14.38,14.42,14.38,14.42,653000.0,13.773,13.8113,13.773,13.8113,653000.0
2019-06-14 14:20:00,14.42,14.42,14.38,14.38,88344.0,13.8113,13.8113,13.773,13.773,88344.0
2019-06-14 14:25:00,14.38,14.4,14.38,14.4,182224.0,13.773,13.7922,13.773,13.7922,182224.0
2019-06-14 14:30:00,14.4,14.42,14.39,14.41,111676.0,13.7922,13.8113,13.7826,13.8018,111676.0
2019-06-14 14:35:00,14.41,14.42,14.41,14.42,149856.0,13.8018,13.8113,13.8018,13.8113,149856.0
2019-06-14 14:40:00,14.42,14.43,14.4,14.42,852760.0,13.8113,13.8209,13.7922,13.8113,852760.0
2019-06-14 14:45:00,14.42,14.43,14.41,14.42,112704.0,13.8113,13.8209,13.8018,13.8113,112704.0
2019-06-14 14:50:00,14.42,14.42,14.4,14.41,165236.0,13.8113,13.8113,13.7922,13.8018,165236.0
2019-06-14 14:55:00,14.41,14.43,14.41,14.42,117912.0,13.8018,13.8209,13.8018,13.8113,117912.0
2019-06-14 15:00:00,14.42,14.46,14.42,14.46,1791832.0,13.8113,13.8497,13.8113,13.8497,1791832.0
2019-06-14 15:05:00,14.46,14.46,14.45,14.46,783728.0,13.8497,13.8497,13.8401,13.8497,783728.0
2019-06-14 15:10:00,14.46,14.49,14.45,14.48,561876.0,13.8497,13.8784,13.8401,13.8688,561876.0
2019-06-14 15:15:00,14.48,14.52,14.48,14.5,702936.0,13.8688,13.9071,13.8688,13.888,702936.0
2019-06-14 15:20:00,14.5,14.51,14.49,14.51,306212.0,13.888,13.8975,13.8784,13.8975,306212.0
2019-06-14 15:25:00,14.51,14.51,14.5,14.5,158748.0,13.8975,13.8975,13.888,13.888,158748.0
2019-06-14 15:30:00,14.51,14.52,14.48,14.51,417596.0,13.8975,13.9071,13.8688,13.8975,417596.0
2019-06-14 15:35:00,14.51,14.53,14.5,14.5,306468.0,13.8975,13.9167,13.888,13.888,306468.0
2019-06-14 15:40:00,14.49,14.49,14.46,14.47,585980.0,13.8784,13.8784,13.8497,13.8592,585980.0
2019-06-14 15:45:00,14.47,14.48,14.45,14.45,663720.0,13.8592,13.8688,13.8401,13.8401,663720.0
2019-06-14 15:50:00,14.45,14.47,14.43,14.46,622044.0,13.8401,13.8592,13.8209,13.8497,622044.0
2019-06-14 15:55:00,14.46,14.46,14.39,14.4,841164.0,13.8497,13.8497,13.7826,13.7922,841164.0
2019-06-17 09:30:00,14.51,14.56,14.46,14.55,1974136.0,13.8975,13.9454,13.8497,13.9359,1974136.0
2019-06-17 09:35:00,14.54,14.6,14.52,14.57,1556960.0,13.9263,13.9837,13.9071,13.955,1556960.0
2019-06-17 09:40:00,14.57,14.66,14.57,14.63,1608532.0,13.955,14.0412,13.955,14.0125,1608532.0
2019-06-17 09:45:00,14.63,14.7,14.63,14.69,1275212.0,14.0125,14.0795,14.0125,14.0699,1275212.0
2019-06-17 09:50:00,14.69,14.75,14.67,14.73,1357760.0,14.0699,14.1274,14.0508,14.1083,1357760.0
2019-06-17 09:55:00,14.73,14.78,14.71,14.73,1234404.0,14.1083,14.1561,14.0891,14.1083,1234404.0
2019-06-17 10:00:00,14.73,14.74,14.7,14.72,809116.0,14.1083,14.1178,14.0795,14.0987,809116.0
2019-06-17 10:05:00,14.72,14.76,14.72,14.74,702680.0,14.0987,14.137,14.0987,14.1178,702680.0
2019-06-17 10:10:00,14.74,14.74,14.7,14.71,499264.0,14.1178,14.1178,14.0795,14.0891,499264.0
2019-06-17 10:15:00,14.72,14.73,14.66,14.68,850052.0,14.0987,14.1083,14.0412,14.0604,850052.0
2019-06-17 10:20:00,14.68,14.71,14.66,14.71,486736.0,14.0604,14.0891,14.0412,14.0891,486736.0
2019-06-17 10:25:00,14.71,14.75,14.7,14.73,667836.0,14.0891,14.1274,14.0795,14.1083,667836.0
2019-06-17 10:30:00,14.73,14.76,14.73,14.76,528320.0,14.1083,14.137,14.1083,14.137,528320.0
2019-06-17 10:35:00,14.76,14.79,14.75,14.76,680040.0,14.137,14.1657,14.1274,14.137,680040.0
2019-06-17 10:40:00,14.76,14.79,14.74,14.75,1074468.0,14.137,14.1657,14.1178,14.1274,1074468.0
2019-06-17 10:45:00,14.75,14.75,14.71,14.72,484896.0,14.1274,14.1274,14.0891,14.0987,484896.0
2019-06-17 10:50:00,14.72,14.76,14.71,14.74,441216.0,14.0987,14.137,14.0891,14.1178,441216.0
2019-06-17 10:55:00,14.74,14.78,14.73,14.77,295752.0,14.1178,14.1561,14.1083,14.1466,295752.0
2019-06-17 11:00:00,14.76,14.79,14.74,14.77,783608.0,14.137,14.1657,14.1178,14.1466,783608.0
2019-06-17 11:05:00,14.77,14.77,14.72,14.74,363860.0,14.1466,14.1466,14.0987,14.1178,363860.0
2019-06-17 11:10:00,14.74,14.77,14.73,14.74,710680.0,14.1178,14.1466,14.1083,14.1178,710680.0
2019-06-17 11:15:00,14.74,14.77,14.73,14.76,300052.0,14.1178,14.1466,14.1083,14.137,300052.0
2019-06-17 11:20:00,14.76,14.76,14.69,14.7,402316.0,14.137,14.137,14.0699,14.0795,402316.0
2019-06-17 11:25:00,14.7,14.71,14.68,14.7,454044.0,14.0795,14.0891,14.0604,14.0795,454044.0
2019-06-17 11:30:00,14.69,14.71,14.69,14.7,126012.0,14.0699,14.0891,14.0699,14.0795,126012.0
2019-06-17 11:35:00,14.7,14.71,14.67,14.69,240760.0,14.0795,14.0891,14.0508,14.0699,240760.0
2019-06-17 11:40:00,14.68,14.7,14.68,14.7,177672.0,14.0604,14.0795,14.0604,14.0795,177672.0
2019-06-17 11:45:00,14.7,14.72,14.69,14.72,455400.0,14.0795,14.0987,14.0699,14.0987,455400.0
2019-06-17 11:50:00,14.72,14.72,14.68,14.68,248020.0,14.0987,14.0987,14.0604,14.0604,248020.0
2019-06-17 11:55:00,14.68,14.69,14.65,14.67,376556.0,14.0604,14.0699,14.0316,14.0508,376556.0
2019-06-17 12:00:00,14.67,14.69,14.64,14.65,386444.0,14.0508,14.0699,14.0221,14.0316,386444.0
2019-06-17 12:05:00,14.65,14.67,14.65,14.66,234360.0,14.0316,14.0508,14.0316,14.0412,234360.0
2019-06-17 12:10:00,14.65,14.68,14.65,14.68,158880.0,14.0316,14.0604,14.0316,14.0604,158880.0
2019-06-17 12:15:00,14.68,14.69,14.67,14.68,137632.0,14.0604,14.0699,14.0508,14.0604,137632.0
2019-06-17 12:20:00,14.68,14.69,14.67,14.69,369716.0,14.0604,14.0699,14.0508,14.0699,369716.0
2019-06-17 12:25:00,14.68,14.68,14.65,14.66,205900.0,14.0604,14.0604,14.0316,14.0412,205900.0
2019-06-17 12:30:00,14.65,14.68,14.64,14.68,317452.0,14.0316,14.0604,14.0221,14.0604,317452.0
2019-06-17 12:35:00,14.68,14.7,14.67,14.7,386216.0,14.0604,14.0795,14.0508,14.0795,386216.0
2019-06-17 12:40:00,14.7,14.7,14.68,14.7,153280.0,14.0795,14.0795,14.0604,14.0795,153280.0
2019-06-17 12:45:00,14.7,14.71,14.69,14.71,536088.0,14.0795,14.0891,14.0699,14.0891,536088.0
2019-06-17 12:50:00,14.71,14.72,14.69,14.7,331440.0,14.0891,14.0987,14.0699,14.0795,331440.0
2019-06-17 12:55:00,14.7,14.71,14.69,14.71,292540.0,14.0795,14.0891,14.0699,14.0891,292540.0
2019-06-17 13:00:00,14.71,14.73,14.7,14.72,371016.0,14.0891,14.1083,14.0795,14.0987,371016.0
2019-06-17 13:05:00,14.72,14.72,14.7,14.7,309316.0,14.0987,14.0987,14.0795,14.0795,309316.0
2019-06-17 13:10:00,14.71,14.72,14.7,14.72,165140.0,14.0891,14.0987,14.0795,14.0987,165140.0
2019-06-17 13:15:00,14.72,14.73,14.71,14.72,267820.0,14.0987,14.1083,14.0891,14.0987,267820.0
2019-06-17 13:20:00,14.73,14.73,14.72,14.72,167572.0,14.1083,14.1083,14.0987,14.0987,167572.0
2019-06-17 13:25:00,14.71,14.71,14.7,14.7,91852.0,14.0891,14.0891,14.0795,14.0795,91852.0
2019-06-17 13:30:00,14.71,14.73,14.7,14.73,218924.0,14.0891,14.1083,14.0795,14.1083,218924.0
2019-06-17 13:35:00,14.73,14.74,14.72,14.74,204000.0,14.1083,14.1178,14.0987,14.1178,204000.0
2019-06-17 13:40:00,14.74,14.75,14.73,14.74,324104.0,14.1178,14.1274,14.1083,14.1178,324104.0
2019-06-17 13:45:00,14.74,14.75,14.73,14.74,119980.0,14.1178,14.1274,14.1083,14.1178,119980.0
2019-06-17 13:50:00,14.74,14.74,14.72,14.74,135992.0,14.1178,14.1178,14.0987,14.1178,135992.0
2019-06-17 13:55:00,14.74,14.75,14.74,14.74,270624.0,14.1178,14.1274,14.1178,14.1178,270624.0
2019-06-17 14:00:00,14.74,14.77,14.74,14.76,367928.0,14.1178,14.1466,14.1178,14.137,367928.0
2019-06-17 14:05:00,14.76,14.76,14.73,14.73,148192.0,14.137,14.137,14.1083,14.1083,148192.0
2019-06-17 14:10:00,14.73,14.74,14.72,14.74,89664.0,14.1083,14.1178,14.0987,14.1178,89664.0
2019-06-17 14:15:00,14.74,14.75,14.74,14.74,343824.0,14.1178,14.1274,14.1178,14.1178,343824.0
2019-06-17 14:20:00,14.74,14.75,14.74,14.74,104908.0,14.1178,14.1274,14.1178,14.1178,104908.0
2019-06-17 14:25:00,14.74,14.74,14.71,14.71,451208.0,14.1178,14.1178,14.0891,14.0891,451208.0
2019-06-17 14:30:00,14.71,14.73,14.71,14.72,360476.0,14.0891,14.1083,14.0891,14.0987,360476.0
2019-06-17 14:35:00,14.72,14.74,14.72,14.73,115116.0,14.0987,14.1178,14.0987,14.1083,115116.0
2019-06-17 14:40:00,14.73,14.74,14.73,14.74,118200.0,14.1083,14.1178,14.1083,14.1178,118200.0
2019-06-17 14:45:00,14.74,14.74,14.72,14.72,117728.0,14.1178,14.1178,14.0987,14.0987,117728.0
2019-06-17 14:50:00,14.72,14.72,14.69,14.7,280720.0,14.0987,14.0987,14.0699,14.0795,280720.0
2019-06-17 14:55:00,14.7,14.71,14.69,14.7,243796.0,14.0795,14.0891,14.0699,14.0795,243796.0
2019-06-17 15:00:00,14.7,14.7,14.67,14.69,384576.0,14.0795,14.0795,14.0508,14.0699,384576.0
2019-06-17 15:05:00,14.7,14.71,14.69,14.71,153008.0,14.0795,14.0891,14.0699,14.0891,153008.0
2019-06-17 15:10:00,14.71,14.72,14.71,14.72,264620.0,14.0891,14.0987,14.0891,14.0987,264620.0
2019-06-17 15:15:00,14.72,14.73,14.7,14.71,386356.0,14.0987,14.1083,14.0795,14.0891,386356.0
2019-06-17 15:20:00,14.71,14.72,14.7,14.71,122152.0,14.0891,14.0987,14.0795,14.0891,122152.0
2019-06-17 15:25:00,14.72,14.74,14.71,14.72,275428.0,14.0987,14.1178,14.0891,14.0987,275428.0
2019-06-17 15:30:00,14.72,14.72,14.68,14.7,532364.0,14.0987,14.0987,14.0604,14.0795,532364.0
2019-06-17 15:35:00,14.71,14.71,14.65,14.65,324780.0,14.0891,14.0891,14.0316,14.0316,324780.0
2019-06-17 15:40:00,14.65,14.68,14.65,14.67,463208.0,14.0316,14.0604,14.0316,14.0508,463208.0
2019-06-17 15:45:00,14.67,14.68,14.66,14.67,213424.0,14.0508,14.0604,14.0412,14.0508,213424.0
2019-06-17 15:50:00,14.67,14.67,14.63,14.65,659020.0,14.0508,14.0508,14.0125,14.0316,659020.0
2019-06-17 15:55:00,14.65,14.69,14.62,14.66,1411976.0,14.0316,14.0699,14.0029,14.0412,1411976.0
2019-06-18 09:30:00,15.18,15.19,15.08,15.12,4214608.0,14.5393,14.5488,14.4435,14.4818,4214608.0
2019-06-18 09:35:00,15.13,15.29,15.1,15.28,3941044.0,14.4914,14.6446,14.4626,14.635,3941044.0
2019-06-18 09:40:00,15.28,15.51,15.24,15.45,5202324.0,14.635,14.8553,14.5967,14.7979,5202324.0
2019-06-18 09:45:00,15.46,15.55,15.44,15.52,3201064.0,14.8074,14.8936,14.7883,14.8649,3201064.0
2019-06-18 09:50:00,15.52,15.56,15.49,15.5,1989320.0,14.8649,14.9032,14.8362,14.8458,1989320.0
2019-06-18 09:55:00,15.51,15.51,15.44,15.47,1471680.0,14.8553,14.8553,14.7883,14.817,1471680.0
2019-06-18 10:00:00,15.47,15.57,15.45,15.54,1869960.0,14.817,14.9128,14.7979,14.8841,1869960.0
2019-06-18 10:05:00,15.54,15.56,15.48,15.49,1187664.0,14.8841,14.9032,14.8266,14.8362,1187664.0
2019-06-18 10:10:00,15.49,15.56,15.49,15.52,1071616.0,14.8362,14.9032,14.8362,14.8649,1071616.0
2019-06-18 10:15:00,15.52,15.53,15.47,15.51,1159180.0,14.8649,14.8745,14.817,14.8553,1159180.0
2019-06-18 10:20:00,15.5,15.52,15.47,15.47,1079332.0,14.8458,14.8649,14.817,14.817,1079332.0
2019-06-18 10:25:00,15.47,15.53,15.47,15.52,1474660.0,14.817,14.8745,14.817,14.8649,1474660.0
2019-06-18 10:30:00,15.52,15.56,15.52,15.53,1109736.0,14.8649,14.9032,14.8649,14.8745,1109736.0
2019-06-18 10:35:00,15.53,15.6,15.52,15.57,1110992.0,14.8745,14.9415,14.8649,14.9128,1110992.0
2019-06-18 10:40:00,15.58,15.59,15.55,15.56,639864.0,14.9224,14.932,14.8936,14.9032,639864.0
2019-06-18 10:45:00,15.57,15.59,15.55,15.58,358820.0,14.9128,14.932,14.8936,14.9224,358820.0
2019-06-18 10:50:00,15.58,15.61,15.54,15.61,1002596.0,14.9224,14.9511,14.8841,14.9511,1002596.0
2019-06-18 10:55:00,15.61,15.62,15.58,15.59,696372.0,14.9511,14.9607,14.9224,14.932,696372.0
2019-06-18 11:00:00,15.58,15.62,15.58,15.6,554484.0,14.9224,14.9607,14.9224,14.9415,554484.0
2019-06-18 11:05:00,15.59,15.62,15.58,15.61,590064.0,14.932,14.9607,14.9224,14.9511,590064.0
2019-06-18 11:10:00,15.6,15.62,15.54,15.55,653880.0,14.9415,14.9607,14.8841,14.8936,653880.0
2019-06-18 11:15:00,15.55,15.56,15.54,15.55,418324.0,14.8936,14.9032,14.8841,14.8936,418324.0
2019-06-18 11:20:00,15.55,15.59,15.45,15.47,2494244.0,14.8936,14.932,14.7979,14.817,2494244.0
2019-06-18 11:25:00,15.48,15.54,15.47,15.51,857824.0,14.8266,14.8841,14.817,14.8553,857824.0
2019-06-18 11:30:00,15.51,15.53,15.47,15.47,744108.0,14.8553,14.8745,14.817,14.817,744108.0
2019-06-18 11:35:00,15.47,15.49,15.46,15.48,319072.0,14.817,14.8362,14.8074,14.8266,319072.0
2019-06-18 11:40:00,15.48,15.5,15.45,15.47,505532.0,14.8266,14.8458,14.7979,14.817,505532.0
2019-06-18 11:45:00,15.46,15.49,15.39,15.41,1439944.0,14.8074,14.8362,14.7404,14.7596,1439944.0
2019-06-18 11:50:00,15.41,15.42,15.37,15.39,1079516.0,14.7596,14.7691,14.7212,14.7404,1079516.0
2019-06-18 11:55:00,15.39,15.41,15.37,15.38,406688.0,14.7404,14.7596,14.7212,14.7308,406688.0
2019-06-18 12:00:00,15.37,15.44,15.37,15.4,940260.0,14.7212,14.7883,14.7212,14.75,940260.0
2019-06-18 12:05:00,15.4,15.43,15.4,15.43,329712.0,14.75,14.7787,14.75,14.7787,329712.0
2019-06-18 12:10:00,15.43,15.44,15.4,15.42,503680.0,14.7787,14.7883,14.75,14.7691,503680.0
2019-06-18 12:15:00,15.41,15.41,15.34,15.37,860960.0,14.7596,14.7596,14.6925,14.7212,860960.0
2019-06-18 12:20:00,15.36,15.38,15.36,15.38,443200.0,14.7117,14.7308,14.7117,14.7308,443200.0
2019-06-18 12:25:00,15.38,15.4,15.35,15.37,509572.0,14.7308,14.75,14.7021,14.7212,509572.0
2019-06-18 12:30:00,15.38,15.4,15.37,15.4,271624.0,14.7308,14.75,14.7212,14.75,271624.0
2019-06-18 12:35:00,15.4,15.42,15.38,15.41,537736.0,14.75,14.7691,14.7308,14.7596,537736.0
2019-06-18 12:40:00,15.41,15.42,15.39,15.4,508648.0,14.7596,14.7691,14.7404,14.75,508648.0
2019-06-18 12:45:00,15.4,15.44,15.37,15.43,939348.0,14.75,14.7883,14.7212,14.7787,939348.0
2019-06-18 12:50:00,15.43,15.44,15.38,15.4,506412.0,14.7787,14.7883,14.7308,14.75,506412.0
2019-06-18 12:55:00,15.4,15.42,15.38,15.38,311024.0,14.75,14.7691,14.7308,14.7308,311024.0
2019-06-18 13:00:00,15.38,15.38,15.31,15.31,833288.0,14.7308,14.7308,14.6638,14.6638,833288.0
2019-06-18 13:05:00,15.31,15.33,15.26,15.32,1056328.0,14.6638,14.6829,14.6159,14.6734,1056328.0
2019-06-18 13:10:00,15.32,15.35,15.31,15.34,447996.0,14.6734,14.7021,14.6638,14.6925,447996.0
2019-06-18 13:15:00,15.34,15.36,15.31,15.34,709124.0,14.6925,14.7117,14.6638,14.6925,709124.0
2019-06-18 13:20:00,15.34,15.35,15.32,15.33,348300.0,14.6925,14.7021,14.6734,14.6829,348300.0
2019-06-18 13:25:00,15.34,15.34,15.31,15.31,282212.0,14.6925,14.6925,14.6638,14.6638,282212.0
2019-06-18 13:30:00,15.31,15.36,15.31,15.34,188760.0,14.6638,14.7117,14.6638,14.6925,188760.0
2019-06-18 13:35:00,15.34,15.36,15.34,15.34,145996.0,14.6925,14.7117,14.6925,14.6925,145996.0
2019-06-18 13:40:00,15.34,15.34,15.31,15.34,258048.0,14.6925,14.6925,14.6638,14.6925,258048.0
2019-06-18 13:45:00,15.34,15.36,15.32,15.34,102844.0,14.6925,14.7117,14.6734,14.6925,102844.0
2019-06-18 13:50:00,15.35,15.37,15.34,15.37,187872.0,14.7021,14.7212,14.6925,14.7212,187872.0
2019-06-18 13:55:00,15.37,15.38,15.36,15.38,272036.0,14.7212,14.7308,14.7117,14.7308,272036.0
2019-06-18 14:00:00,15.38,15.42,15.38,15.4,526668.0,14.7308,14.7691,14.7308,14.75,526668.0
2019-06-18 14:05:00,15.4,15.4,15.38,15.4,640968.0,14.75,14.75,14.7308,14.75,640968.0
2019-06-18 14:10:00,15.4,15.42,15.38,15.41,332204.0,14.75,14.7691,14.7308,14.7596,332204.0
2019-06-18 14:15:00,15.41,15.41,15.39,15.39,204656.0,14.7596,14.7596,14.7404,14.7404,204656.0
2019-06-18 14:20:00,15.4,15.43,15.4,15.42,357912.0,14.75,14.7787,14.75,14.7691,357912.0
2019-06-18 14:25:00,15.43,15.44,15.41,15.43,435288.0,14.7787,14.7883,14.7596,14.7787,435288.0
2019-06-18 14:30:00,15.42,15.44,15.41,15.43,219332.0,14.7691,14.7883,14.7596,14.7787,219332.0
2019-06-18 14:35:00,15.44,15.44,15.41,15.42,286620.0,14.7883,14.7883,14.7596,14.7691,286620.0
2019-06-18 14:40:00,15.42,15.42,15.4,15.4,255344.0,14.7691,14.7691,14.75,14.75,255344.0
2019-06-18 14:45:00,15.4,15.4,15.38,15.39,337452.0,14.75,14.75,14.7308,14.7404,337452.0
2019-06-18 14:50:00,15.39,15.4,15.37,15.37,587584.0,14.7404,14.75,14.7212,14.7212,587584.0
2019-06-18 14:55:00,15.37,15.39,15.37,15.38,162536.0,14.7212,14.7404,14.7212,14.7308,162536.0
2019-06-18 15:00:00,15.38,15.4,15.36,15.38,263508.0,14.7308,14.75,14.7117,14.7308,263508.0
2019-06-18 15:05:00,15.38,15.39,15.36,15.36,169336.0,14.7308,14.7404,14.7117,14.7117,169336.0
2019-06-18 15:10:00,15.37,15.38,15.35,15.36,189000.0,14.7212,14.7308,14.7021,14.7117,189000.0
2019-06-18 15:15:00,15.35,15.37,15.33,15.37,282000.0,14.7021,14.7212,14.6829,14.7212,282000.0
2019-06-18 15:20:00,15.37,15.38,15.35,15.37,286544.0,14.7212,14.7308,14.7021,14.7212,286544.0
2019-06-18 15:25:00,15.35,15.38,15.35,15.37,245020.0,14.7021,14.7308,14.7021,14.7212,245020.0
2019-06-18 15:30:00,15.37,15.38,15.32,15.33,616572.0,14.7212,14.7308,14.6734,14.6829,616572.0
2019-06-18 15:35:00,15.33,15.36,15.32,15.32,486560.0,14.6829,14.7117,14.6734,14.6734,486560.0
2019-06-18 15:40:00,15.32,15.35,15.3,15.35,577996.0,14.6734,14.7021,14.6542,14.7021,577996.0
2019-06-18 15:45:00,15.35,15.36,15.32,15.33,577996.0,14.7021,14.7117,14.6734,14.6829,577996.0
2019-06-18 15:50:00,15.34,15.36,15.29,15.3,1383516.0,14.6925,14.7117,14.6446,14.6542,1383516.0
2019-06-18 15:55:00,15.3,15.31,15.26,15.31,1621948.0,14.6542,14.6638,14.6159,14.6638,1621948.0
2019-06-19 09:30:00,15.38,15.42,15.33,15.33,2108876.0,14.7308,14.7691,14.6829,14.6829,2108876.0
2019-06-19 09:35:00,15.33,15.35,15.21,15.24,1777872.0,14.6829,14.7021,14.568,14.5967,1777872.0
2019-06-19 09:40:00,15.24,15.24,15.15,15.19,2169732.0,14.5967,14.5967,14.5105,14.5488,2169732.0
2019-06-19 09:45:00,15.2,15.25,15.17,15.23,1749612.0,14.5584,14.6063,14.5297,14.5872,1749612.0
2019-06-19 09:50:00,15.23,15.26,15.2,15.24,927696.0,14.5872,14.6159,14.5584,14.5967,927696.0
2019-06-19 09:55:00,15.24,15.28,15.22,15.27,590448.0,14.5967,14.635,14.5776,14.6255,590448.0
2019-06-19 10:00:00,15.28,15.29,15.23,15.28,1198176.0,14.635,14.6446,14.5872,14.635,1198176.0
2019-06-19 10:05:00,15.28,15.3,15.24,15.25,546796.0,14.635,14.6542,14.5967,14.6063,546796.0
2019-06-19 10:10:00,15.25,15.29,15.23,15.28,331396.0,14.6063,14.6446,14.5872,14.635,331396.0
2019-06-19 10:15:00,15.28,15.28,15.21,15.22,780104.0,14.635,14.635,14.568,14.5776,780104.0
2019-06-19 10:20:00,15.23,15.25,15.22,15.24,346008.0,14.5872,14.6063,14.5776,14.5967,346008.0
2019-06-19 10:25:00,15.24,15.25,15.21,15.21,470256.0,14.5967,14.6063,14.568,14.568,470256.0
2019-06-19 10:30:00,15.21,15.23,15.2,15.2,300836.0,14.568,14.5872,14.5584,14.5584,300836.0
2019-06-19 10:35:00,15.21,15.23,15.19,15.21,278868.0,14.568,14.5872,14.5488,14.568,278868.0
2019-06-19 10:40:00,15.21,15.23,15.19,15.22,489832.0,14.568,14.5872,14.5488,14.5776,489832.0
2019-06-19 10:45:00,15.22,15.25,15.22,15.22,453160.0,14.5776,14.6063,14.5776,14.5776,453160.0
2019-06-19 10:50:00,15.23,15.26,15.22,15.22,484956.0,14.5872,14.6159,14.5776,14.5776,484956.0
2019-06-19 10:55:00,15.22,15.23,15.2,15.22,291364.0,14.5776,14.5872,14.5584,14.5776,291364.0
2019-06-19 11:00:00,15.22,15.25,15.22,15.24,393656.0,14.5776,14.6063,14.5776,14.5967,393656.0
2019-06-19 11:05:00,15.24,15.25,15.24,15.24,256800.0,14.5967,14.6063,14.5967,14.5967,256800.0
2019-06-19 11:10:00,15.24,15.27,15.23,15.26,471568.0,14.5967,14.6255,14.5872,14.6159,471568.0
2019-06-19 11:15:00,15.26,15.26,15.23,15.25,218208.0,14.6159,14.6159,14.5872,14.6063,218208.0
2019-06-19 11:20:00,15.25,15.28,15.25,15.28,216144.0,14.6063,14.635,14.6063,14.635,216144.0
2019-06-19 11:25:00,15.28,15.3,15.27,15.29,296440.0,14.635,14.6542,14.6255,14.6446,296440.0
2019-06-19 11:30:00,15.29,15.3,15.27,15.28,425180.0,14.6446,14.6542,14.6255,14.635,425180.0
2019-06-19 11:35:00,15.28,15.28,15.25,15.26,227660.0,14.635,14.635,14.6063,14.6159,227660.0
2019-06-19 11:40:00,15.27,15.29,15.25,15.29,488544.0,14.6255,14.6446,14.6063,14.6446,488544.0
2019-06-19 11:45:00,15.29,15.29,15.27,15.28,232292.0,14.6446,14.6446,14.6255,14.635,232292.0
2019-06-19 11:50:00,15.28,15.3,15.26,15.28,277720.0,14.635,14.6542,14.6159,14.635,277720.0
2019-06-19 11:55:00,15.28,15.29,15.27,15.28,193700.0,14.635,14.6446,14.6255,14.635,193700.0
2019-06-19 12:00:00,15.28,15.29,15.27,15.28,225572.0,14.635,14.6446,14.6255,14.635,225572.0
2019-06-19 12:05:00,15.28,15.28,15.23,15.24,818560.0,14.635,14.635,14.5872,14.5967,818560.0
2019-06-19 12:10:00,15.24,15.27,15.24,15.27,406892.0,14.5967,14.6255,14.5967,14.6255,406892.0
2019-06-19 12:15:00,15.27,15.27,15.24,15.27,431484.0,14.6255,14.6255,14.5967,14.6255,431484.0
2019-06-19 12:20:00,15.26,15.28,15.25,15.27,88260.0,14.6159,14.635,14.6063,14.6255,88260.0
2019-06-19 12:25:00,15.27,15.28,15.27,15.27,89704.0,14.6255,14.635,14.6255,14.6255,89704.0
2019-06-19 12:30:00,15.27,15.27,15.24,15.25,147080.0,14.6255,14.6255,14.5967,14.6063,147080.0
2019-06-19 12:35:00,15.25,15.26,15.24,15.26,193008.0,14.6063,14.6159,14.5967,14.6159,193008.0
2019-06-19 12:40:00,15.26,15.26,15.24,15.25,126176.0,14.6159,14.6159,14.5967,14.6063,126176.0
2019-06-19 12:45:00,15.25,15.26,15.24,15.25,162864.0,14.6063,14.6159,14.5967,14.6063,162864.0
2019-06-19 12:50:00,15.25,15.25,15.23,15.24,343828.0,14.6063,14.6063,14.5872,14.5967,343828.0
2019-06-19 12:55:00,15.24,15.25,15.24,15.25,67892.0,14.5967,14.6063,14.5967,14.6063,67892.0
2019-06-19 13:00:00,15.25,15.26,15.24,15.24,165404.0,14.6063,14.6159,14.5967,14.5967,165404.0
2019-06-19 13:05:00,15.24,15.25,15.22,15.22,222120.0,14.5967,14.6063,14.5776,14.5776,222120.0
2019-06-19 13:10:00,15.23,15.24,15.2,15.2,375828.0,14.5872,14.5967,14.5584,14.5584,375828.0
2019-06-19 13:15:00,15.2,15.21,15.19,15.19,211068.0,14.5584,14.568,14.5488,14.5488,211068.0
2019-06-19 13:20:00,15.19,15.21,15.17,15.21,715456.0,14.5488,14.568,14.5297,14.568,715456.0
2019-06-19 13:25:00,15.21,15.22,15.2,15.22,343588.0,14.568,14.5776,14.5584,14.5776,343588.0
2019-06-19 13:30:00,15.22,15.23,15.22,15.22,236264.0,14.5776,14.5872,14.5776,14.5776,236264.0
2019-06-19 13:35:00,15.23,15.24,15.22,15.23,116824.0,14.5872,14.5967,14.5776,14.5872,116824.0
2019-06-19 13:40:00,15.23,15.24,15.21,15.21,127304.0,14.5872,14.5967,14.568,14.568,127304.0
2019-06-19 13:45:00,15.21,15.22,15.2,15.21,149792.0,14.568,14.5776,14.5584,14.568,149792.0
2019-06-19 13:50:00,15.21,15.26,15.21,15.24,695504.0,14.568,14.6159,14.568,14.5967,695504.0
2019-06-19 13:55:00,15.24,15.25,15.19,15.23,542584.0,14.5967,14.6063,14.5488,14.5872,542584.0
2019-06-19 14:00:00,15.25,15.51,15.1,15.5,7131564.0,14.6063,14.8553,14.4626,14.8458,7131564.0
2019-06-19 14:05:00,15.5,15.59,15.39,15.42,5184600.0,14.8458,14.932,14.7404,14.7691,5184600.0
2019-06-19 14:10:00,15.42,15.44,15.35,15.37,1817172.0,14.7691,14.7883,14.7021,14.7212,1817172.0
2019-06-19 14:15:00,15.38,15.42,15.36,15.4,1534356.0,14.7308,14.7691,14.7117,14.75,1534356.0
2019-06-19 14:20:00,15.4,15.4,15.29,15.3,1348344.0,14.75,14.75,14.6446,14.6542,1348344.0
2019-06-19 14:25:00,15.3,15.33,15.27,15.32,1471112.0,14.6542,14.6829,14.6255,14.6734,1471112.0
2019-06-19 14:30:00,15.33,15.46,15.3,15.4,2004308.0,14.6829,14.8074,14.6542,14.75,2004308.0
2019-06-19 14:35:00,15.41,15.43,15.28,15.28,1796168.0,14.7596,14.7787,14.635,14.635,1796168.0
2019-06-19 14:40:00,15.29,15.34,15.23,15.33,1587660.0,14.6446,14.6925,14.5872,14.6829,1587660.0
2019-06-19 14:45:00,15.33,15.36,15.27,15.28,961008.0,14.6829,14.7117,14.6255,14.635,961008.0
2019-06-19 14:50:00,15.29,15.37,15.27,15.37,661544.0,14.6446,14.7212,14.6255,14.7212,661544.0
2019-06-19 14:55:00,15.37,15.38,15.32,15.36,986388.0,14.7212,14.7308,14.6734,14.7117,986388.0
2019-06-19 15:00:00,15.36,15.43,15.34,15.43,1528240.0,14.7117,14.7787,14.6925,14.7787,1528240.0
2019-06-19 15:05:00,15.43,15.44,15.39,15.42,472692.0,14.7787,14.7883,14.7404,14.7691,472692.0
2019-06-19 15:10:00,15.43,15.47,15.4,15.46,802876.0,14.7787,14.817,14.75,14.8074,802876.0
2019-06-19 15:15:00,15.46,15.49,15.43,15.49,836380.0,14.8074,14.8362,14.7787,14.8362,836380.0
2019-06-19 15:20:00,15.49,15.52,15.47,15.5,1157988.0,14.8362,14.8649,14.817,14.8458,1157988.0
2019-06-19 15:25:00,15.5,15.51,15.47,15.48,587316.0,14.8458,14.8553,14.817,14.8266,587316.0
2019-06-19 15:30:00,15.48,15.51,15.47,15.49,710160.0,14.8266,14.8553,14.817,14.8362,710160.0
2019-06-19 15:35:00,15.49,15.49,15.43,15.43,489032.0,14.8362,14.8362,14.7787,14.7787,489032.0
2019-06-19 15:40:00,15.43,15.55,15.42,15.51,1440096.0,14.7787,14.8936,14.7691,14.8553,1440096.0
2019-06-19 15:45:00,15.52,15.58,15.52,15.54,1414704.0,14.8649,14.9224,14.8649,14.8841,1414704.0
2019-06-19 15:50:00,15.54,15.57,15.53,15.55,1301616.0,14.8841,14.9128,14.8745,14.8936,1301616.0
2019-06-19 15:55:00,15.54,15.55,15.49,15.49,1792956.0,14.8841,14.8936,14.8362,14.8362,1792956.0
2019-06-20 09:30:00,16.12,16.13,15.99,16.0,4340924.0,15.4396,15.4492,15.3151,15.3246,4340924.0
2019-06-20 09:35:00,16.0,16.05,15.97,16.04,1845392.0,15.3246,15.3725,15.2959,15.363,1845392.0
2019-06-20 09:40:00,16.05,16.06,15.99,16.0,1475308.0,15.3725,15.3821,15.3151,15.3246,1475308.0
2019-06-20 09:45:00,16.01,16.06,15.98,16.05,1426528.0,15.3342,15.3821,15.3055,15.3725,1426528.0
2019-06-20 09:50:00,16.06,16.09,16.05,16.09,1718524.0,15.3821,15.4109,15.3725,15.4109,1718524.0
2019-06-20 09:55:00,16.09,16.09,16.05,16.06,1266268.0,15.4109,15.4109,15.3725,15.3821,1266268.0
2019-06-20 10:00:00,16.06,16.08,16.03,16.08,781092.0,15.3821,15.4013,15.3534,15.4013,781092.0
2019-06-20 10:05:00,16.08,16.08,16.02,16.04,634120.0,15.4013,15.4013,15.3438,15.363,634120.0
2019-06-20 10:10:00,16.04,16.1,16.02,16.04,988484.0,15.363,15.4204,15.3438,15.363,988484.0
2019-06-20 10:15:00,16.05,16.06,15.95,15.95,1132416.0,15.3725,15.3821,15.2768,15.2768,1132416.0
2019-06-20 10:20:00,15.95,15.96,15.88,15.95,1584724.0,15.2768,15.2863,15.2097,15.2768,1584724.0
2019-06-20 10:25:00,15.96,15.98,15.9,15.9,779284.0,15.2863,15.3055,15.2289,15.2289,779284.0
2019-06-20 10:30:00,15.92,15.94,15.9,15.9,483628.0,15.248,15.2672,15.2289,15.2289,483628.0
2019-06-20 10:35:00,15.9,15.92,15.84,15.86,1368684.0,15.2289,15.248,15.1714,15.1906,1368684.0
2019-06-20 10:40:00,15.87,15.92,15.86,15.92,698732.0,15.2001,15.248,15.1906,15.248,698732.0
2019-06-20 10:45:00,15.92,15.94,15.89,15.92,548776.0,15.248,15.2672,15.2193,15.248,548776.0
2019-06-20 10:50:00,15.92,15.94,15.9,15.92,639736.0,15.248,15.2672,15.2289,15.248,639736.0
2019-06-20 10:55:00,15.91,15.92,15.84,15.85,580788.0,15.2384,15.248,15.1714,15.181,580788.0
2019-06-20 11:00:00,15.85,15.92,15.84,15.86,582512.0,15.181,15.248,15.1714,15.1906,582512.0
2019-06-20 11:05:00,15.86,15.93,15.86,15.9,552208.0,15.1906,15.2576,15.1906,15.2289,552208.0
2019-06-20 11:10:00,15.91,15.92,15.86,15.86,450992.0,15.2384,15.248,15.1906,15.1906,450992.0
2019-06-20 11:15:00,15.86,15.86,15.76,15.79,935168.0,15.1906,15.1906,15.0948,15.1235,935168.0
2019-06-20 11:20:00,15.79,15.82,15.77,15.81,898596.0,15.1235,15.1522,15.1044,15.1427,898596.0
2019-06-20 11:25:00,15.82,15.83,15.77,15.79,566816.0,15.1522,15.1618,15.1044,15.1235,566816.0
2019-06-20 11:30:00,15.78,15.81,15.75,15.76,495668.0,15.1139,15.1427,15.0852,15.0948,495668.0
2019-06-20 11:35:00,15.75,15.8,15.74,15.8,620584.0,15.0852,15.1331,15.0756,15.1331,620584.0
2019-06-20 11:40:00,15.8,15.84,15.76,15.82,633612.0,15.1331,15.1714,15.0948,15.1522,633612.0
2019-06-20 11:45:00,15.82,15.87,15.81,15.84,933420.0,15.1522,15.2001,15.1427,15.1714,933420.0
2019-06-20 11:50:00,15.85,15.87,15.84,15.86,474812.0,15.181,15.2001,15.1714,15.1906,474812.0
2019-06-20 11:55:00,15.86,15.86,15.82,15.84,311408.0,15.1906,15.1906,15.1522,15.1714,311408.0
2019-06-20 12:00:00,15.84,15.85,15.81,15.81,435800.0,15.1714,15.181,15.1427,15.1427,435800.0
2019-06-20 12:05:00,15.81,15.82,15.77,15.77,262084.0,15.1427,15.1522,15.1044,15.1044,262084.0
2019-06-20 12:10:00,15.77,15.77,15.65,15.66,1813560.0,15.1044,15.1044,14.9894,14.999,1813560.0
2019-06-20 12:15:00,15.66,15.67,15.56,15.6,1728504.0,14.999,15.0086,14.9032,14.9415,1728504.0
2019-06-20 12:20:00,15.6,15.69,15.57,15.69,1381544.0,14.9415,15.0277,14.9128,15.0277,1381544.0
2019-06-20 12:25:00,15.68,15.74,15.66,15.73,1054220.0,15.0182,15.0756,14.999,15.066,1054220.0
2019-06-20 12:30:00,15.73,15.77,15.7,15.71,627936.0,15.066,15.1044,15.0373,15.0469,627936.0
2019-06-20 12:35:00,15.71,15.71,15.67,15.68,419272.0,15.0469,15.0469,15.0086,15.0182,419272.0
2019-06-20 12:40:00,15.68,15.73,15.67,15.72,665496.0,15.0182,15.066,15.0086,15.0565,665496.0
2019-06-20 12:45:00,15.72,15.73,15.71,15.73,272960.0,15.0565,15.066,15.0469,15.066,272960.0
2019-06-20 12:50:00,15.73,15.74,15.68,15.68,390624.0,15.066,15.0756,15.0182,15.0182,390624.0
2019-06-20 12:55:00,15.68,15.74,15.66,15.74,575316.0,15.0182,15.0756,14.999,15.0756,575316.0
2019-06-20 13:00:00,15.74,15.76,15.72,15.72,321396.0,15.0756,15.0948,15.0565,15.0565,321396.0
2019-06-20 13:05:00,15.72,15.76,15.71,15.76,213300.0,15.0565,15.0948,15.0469,15.0948,213300.0
2019-06-20 13:10:00,15.76,15.76,15.73,15.75,517348.0,15.0948,15.0948,15.066,15.0852,517348.0
2019-06-20 13:15:00,15.75,15.76,15.72,15.74,401224.0,15.0852,15.0948,15.0565,15.0756,401224.0
2019-06-20 13:20:00,15.74,15.78,15.73,15.77,352180.0,15.0756,15.1139,15.066,15.1044,352180.0
2019-06-20 13:25:00,15.78,15.82,15.76,15.82,512644.0,15.1139,15.1522,15.0948,15.1522,512644.0
2019-06-20 13:30:00,15.82,15.84,15.79,15.79,688380.0,15.1522,15.1714,15.1235,15.1235,688380.0
2019-06-20 13:35:00,15.8,15.8,15.77,15.79,269348.0,15.1331,15.1331,15.1044,15.1235,269348.0
2019-06-20 13:40:00,15.77,15.78,15.74,15.76,394156.0,15.1044,15.1139,15.0756,15.0948,394156.0
2019-06-20 13:45:00,15.76,15.78,15.75,15.78,123604.0,15.0948,15.1139,15.0852,15.1139,123604.0
2019-06-20 13:50:00,15.78,15.78,15.74,15.74,208252.0,15.1139,15.1139,15.0756,15.0756,208252.0
2019-06-20 13:55:00,15.75,15.77,15.74,15.76,113460.0,15.0852,15.1044,15.0756,15.0948,113460.0
2019-06-20 14:00:00,15.76,15.79,15.73,15.78,293676.0,15.0948,15.1235,15.066,15.1139,293676.0
2019-06-20 14:05:00,15.79,15.81,15.77,15.8,191300.0,15.1235,15.1427,15.1044,15.1331,191300.0
2019-06-20 14:10:00,15.8,15.81,15.78,15.79,238228.0,15.1331,15.1427,15.1139,15.1235,238228.0
2019-06-20 14:15:00,15.79,15.82,15.77,15.81,248300.0,15.1235,15.1522,15.1044,15.1427,248300.0
2019-06-20 14:20:00,15.81,15.83,15.79,15.79,461072.0,15.1427,15.1618,15.1235,15.1235,461072.0
2019-06-20 14:25:00,15.8,15.8,15.78,15.8,115320.0,15.1331,15.1331,15.1139,15.1331,115320.0
2019-06-20 14:30:00,15.79,15.81,15.79,15.8,122972.0,15.1235,15.1427,15.1235,15.1331,122972.0
2019-06-20 14:35:00,15.8,15.8,15.79,15.8,80428.0,15.1331,15.1331,15.1235,15.1331,80428.0
2019-06-20 14:40:00,15.79,15.82,15.79,15.8,357452.0,15.1235,15.1522,15.1235,15.1331,357452.0
2019-06-20 14:45:00,15.8,15.82,15.8,15.82,200168.0,15.1331,15.1522,15.1331,15.1522,200168.0
2019-06-20 14:50:00,15.82,15.83,15.81,15.83,344372.0,15.1522,15.1618,15.1427,15.1618,344372.0
2019-06-20 14:55:00,15.82,15.82,15.81,15.81,287336.0,15.1522,15.1522,15.1427,15.1427,287336.0
2019-06-20 15:00:00,15.82,15.83,15.77,15.79,420584.0,15.1522,15.1618,15.1044,15.1235,420584.0
2019-06-20 15:05:00,15.79,15.79,15.75,15.77,640196.0,15.1235,15.1235,15.0852,15.1044,640196.0
2019-06-20 15:10:00,15.78,15.81,15.78,15.81,232100.0,15.1139,15.1427,15.1139,15.1427,232100.0
2019-06-20 15:15:00,15.8,15.83,15.79,15.83,245368.0,15.1331,15.1618,15.1235,15.1618,245368.0
2019-06-20 15:20:00,15.83,15.86,15.83,15.83,370796.0,15.1618,15.1906,15.1618,15.1618,370796.0
2019-06-20 15:25:00,15.84,15.88,15.84,15.86,765472.0,15.1714,15.2097,15.1714,15.1906,765472.0
2019-06-20 15:30:00,15.85,15.87,15.84,15.84,345104.0,15.181,15.2001,15.1714,15.1714,345104.0
2019-06-20 15:35:00,15.84,15.88,15.84,15.86,378240.0,15.1714,15.2097,15.1714,15.1906,378240.0
2019-06-20 15:40:00,15.86,15.91,15.86,15.91,704172.0,15.1906,15.2384,15.1906,15.2384,704172.0
2019-06-20 15:45:00,15.9,15.94,15.9,15.94,920212.0,15.2289,15.2672,15.2289,15.2672,920212.0
2019-06-20 15:50:00,15.94,15.97,15.93,15.96,1122744.0,15.2672,15.2959,15.2576,15.2863,1122744.0
2019-06-20 15:55:00,15.95,15.97,15.89,15.9,1773888.0,15.2768,15.2959,15.2193,15.2289,1773888.0
2019-06-21 09:30:00,15.83,15.85,15.74,15.8,2190776.0,15.1618,15.181,15.0756,15.1331,2190776.0
2019-06-21 09:35:00,15.8,15.84,15.78,15.79,1107768.0,15.1331,15.1714,15.1139,15.1235,1107768.0
2019-06-21 09:40:00,15.79,15.86,15.78,15.78,1450544.0,15.1235,15.1906,15.1139,15.1139,1450544.0
2019-06-21 09:45:00,15.78,15.83,15.76,15.76,1092556.0,15.1139,15.1618,15.0948,15.0948,1092556.0
2019-06-21 09:50:00,15.76,15.83,15.74,15.82,1322436.0,15.0948,15.1618,15.0756,15.1522,1322436.0
2019-06-21 09:55:00,15.82,15.88,15.81,15.84,900068.0,15.1522,15.2097,15.1427,15.1714,900068.0
2019-06-21 10:00:00,15.84,15.9,15.81,15.87,1120288.0,15.1714,15.2289,15.1427,15.2001,1120288.0
2019-06-21 10:05:00,15.87,15.91,15.86,15.88,970892.0,15.2001,15.2384,15.1906,15.2097,970892.0
2019-06-21 10:10:00,15.88,15.88,15.84,15.86,797908.0,15.2097,15.2097,15.1714,15.1906,797908.0
2019-06-21 10:15:00,15.87,15.89,15.83,15.86,486972.0,15.2001,15.2193,15.1618,15.1906,486972.0
2019-06-21 10:20:00,15.86,15.89,15.86,15.87,359920.0,15.1906,15.2193,15.1906,15.2001,359920.0
2019-06-21 10:25:00,15.87,15.88,15.85,15.88,318352.0,15.2001,15.2097,15.181,15.2097,318352.0
2019-06-21 10:30:00,15.88,15.92,15.88,15.92,415620.0,15.2097,15.248,15.2097,15.248,415620.0
2019-06-21 10:35:00,15.92,15.92,15.88,15.9,1096632.0,15.248,15.248,15.2097,15.2289,1096632.0
2019-06-21 10:40:00,15.9,16.0,15.9,15.98,1208400.0,15.2289,15.3246,15.2289,15.3055,1208400.0
2019-06-21 10:45:00,15.98,16.04,15.96,16.01,1466384.0,15.3055,15.363,15.2863,15.3342,1466384.0
2019-06-21 10:50:00,16.0,16.02,15.98,16.0,693796.0,15.3246,15.3438,15.3055,15.3246,693796.0
2019-06-21 10:55:00,16.0,16.0,15.94,15.96,577176.0,15.3246,15.3246,15.2672,15.2863,577176.0
2019-06-21 11:00:00,15.96,16.09,15.96,16.06,2049724.0,15.2863,15.4109,15.2863,15.3821,2049724.0
2019-06-21 11:05:00,16.06,16.14,16.05,16.1,1646632.0,15.3821,15.4587,15.3725,15.4204,1646632.0
2019-06-21 11:10:00,16.09,16.1,16.05,16.06,772404.0,15.4109,15.4204,15.3725,15.3821,772404.0
2019-06-21 11:15:00,16.06,16.06,16.02,16.04,736072.0,15.3821,15.3821,15.3438,15.363,736072.0
2019-06-21 11:20:00,16.04,16.07,16.01,16.02,605580.0,15.363,15.3917,15.3342,15.3438,605580.0
2019-06-21 11:25:00,16.0,16.01,15.97,16.0,827420.0,15.3246,15.3342,15.2959,15.3246,827420.0
2019-06-21 11:30:00,15.99,16.04,15.98,16.03,1114692.0,15.3151,15.363,15.3055,15.3534,1114692.0
2019-06-21 11:35:00,16.02,16.04,15.98,15.98,646048.0,15.3438,15.363,15.3055,15.3055,646048.0
2019-06-21 11:40:00,15.98,16.0,15.93,15.93,893036.0,15.3055,15.3246,15.2576,15.2576,893036.0
2019-06-21 11:45:00,15.94,15.95,15.92,15.92,441956.0,15.2672,15.2768,15.248,15.248,441956.0
2019-06-21 11:50:00,15.92,15.94,15.87,15.88,996760.0,15.248,15.2672,15.2001,15.2097,996760.0
2019-06-21 11:55:00,15.89,15.9,15.87,15.9,730624.0,15.2193,15.2289,15.2001,15.2289,730624.0
2019-06-21 12:00:00,15.89,15.94,15.88,15.93,644220.0,15.2193,15.2672,15.2097,15.2576,644220.0
2019-06-21 12:05:00,15.93,15.93,15.89,15.9,328484.0,15.2576,15.2576,15.2193,15.2289,328484.0
2019-06-21 12:10:00,15.9,15.9,15.86,15.87,638920.0,15.2289,15.2289,15.1906,15.2001,638920.0
2019-06-21 12:15:00,15.88,15.88,15.83,15.83,817484.0,15.2097,15.2097,15.1618,15.1618,817484.0
2019-06-21 12:20:00,15.83,15.84,15.82,15.83,519060.0,15.1618,15.1714,15.1522,15.1618,519060.0
2019-06-21 12:25:00,15.83,15.87,15.83,15.87,518380.0,15.1618,15.2001,15.1618,15.2001,518380.0
2019-06-21 12:30:00,15.86,15.88,15.85,15.86,250280.0,15.1906,15.2097,15.181,15.1906,250280.0
2019-06-21 12:35:00,15.85,15.88,15.83,15.87,364324.0,15.181,15.2097,15.1618,15.2001,364324.0
2019-06-21 12:40:00,15.87,15.87,15.85,15.87,315192.0,15.2001,15.2001,15.181,15.2001,315192.0
2019-06-21 12:45:00,15.87,15.91,15.87,15.91,651480.0,15.2001,15.2384,15.2001,15.2384,651480.0
2019-06-21 12:50:00,15.91,15.92,15.9,15.92,431628.0,15.2384,15.248,15.2289,15.248,431628.0
2019-06-21 12:55:00,15.91,15.91,15.89,15.9,309592.0,15.2384,15.2384,15.2193,15.2289,309592.0
2019-06-21 13:00:00,15.9,15.94,15.88,15.93,980316.0,15.2289,15.2672,15.2097,15.2576,980316.0
2019-06-21 13:05:00,15.92,15.94,15.91,15.92,349416.0,15.248,15.2672,15.2384,15.248,349416.0
2019-06-21 13:10:00,15.93,15.94,15.91,15.92,147352.0,15.2576,15.2672,15.2384,15.248,147352.0
2019-06-21 13:15:00,15.92,15.93,15.9,15.92,126392.0,15.248,15.2576,15.2289,15.248,126392.0
2019-06-21 13:20:00,15.91,15.92,15.88,15.89,227752.0,15.2384,15.248,15.2097,15.2193,227752.0
2019-06-21 13:25:00,15.9,15.92,15.88,15.92,281840.0,15.2289,15.248,15.2097,15.248,281840.0
2019-06-21 13:30:00,15.92,15.92,15.9,15.9,178480.0,15.248,15.248,15.2289,15.2289,178480.0
2019-06-21 13:35:00,15.9,15.91,15.89,15.9,144496.0,15.2289,15.2384,15.2193,15.2289,144496.0
2019-06-21 13:40:00,15.9,15.9,15.89,15.89,214136.0,15.2289,15.2289,15.2193,15.2193,214136.0
2019-06-21 13:45:00,15.9,15.9,15.89,15.9,98720.0,15.2289,15.2289,15.2193,15.2289,98720.0
2019-06-21 13:50:00,15.9,15.9,15.89,15.89,119172.0,15.2289,15.2289,15.2193,15.2193,119172.0
2019-06-21 13:55:00,15.9,15.92,15.89,15.91,261388.0,15.2289,15.248,15.2193,15.2384,261388.0
2019-06-21 14:00:00,15.9,15.94,15.9,15.9,392328.0,15.2289,15.2672,15.2289,15.2289,392328.0
2019-06-21 14:05:00,15.9,15.9,15.88,15.89,468828.0,15.2289,15.2289,15.2097,15.2193,468828.0
2019-06-21 14:10:00,15.88,15.89,15.86,15.86,314852.0,15.2097,15.2193,15.1906,15.1906,314852.0
2019-06-21 14:15:00,15.86,15.87,15.86,15.86,93908.0,15.1906,15.2001,15.1906,15.1906,93908.0
2019-06-21 14:20:00,15.86,15.88,15.85,15.87,357188.0,15.1906,15.2097,15.181,15.2001,357188.0
2019-06-21 14:25:00,15.86,15.88,15.86,15.88,296324.0,15.1906,15.2097,15.1906,15.2097,296324.0
2019-06-21 14:30:00,15.87,15.89,15.86,15.88,198252.0,15.2001,15.2193,15.1906,15.2097,198252.0
2019-06-21 14:35:00,15.88,15.9,15.87,15.89,381328.0,15.2097,15.2289,15.2001,15.2193,381328.0
2019-06-21 14:40:00,15.88,15.9,15.88,15.89,178476.0,15.2097,15.2289,15.2097,15.2193,178476.0
2019-06-21 14:45:00,15.89,15.92,15.88,15.92,196860.0,15.2193,15.248,15.2097,15.248,196860.0
2019-06-21 14:50:00,15.92,15.93,15.91,15.91,199348.0,15.248,15.2576,15.2384,15.2384,199348.0
2019-06-21 14:55:00,15.91,15.92,15.9,15.9,176316.0,15.2384,15.248,15.2289,15.2289,176316.0
2019-06-21 15:00:00,15.91,15.92,15.9,15.92,140372.0,15.2384,15.248,15.2289,15.248,140372.0
2019-06-21 15:05:00,15.91,15.96,15.9,15.95,572096.0,15.2384,15.2863,15.2289,15.2768,572096.0
2019-06-21 15:10:00,15.95,15.96,15.94,15.96,322188.0,15.2768,15.2863,15.2672,15.2863,322188.0
2019-06-21 15:15:00,15.96,15.98,15.95,15.97,286596.0,15.2863,15.3055,15.2768,15.2959,286596.0
2019-06-21 15:20:00,15.97,15.97,15.94,15.94,369344.0,15.2959,15.2959,15.2672,15.2672,369344.0
2019-06-21 15:25:00,15.94,15.95,15.93,15.94,174904.0,15.2672,15.2768,15.2576,15.2672,174904.0
2019-06-21 15:30:00,15.94,15.95,15.9,15.91,282864.0,15.2672,15.2768,15.2289,15.2384,282864.0
2019-06-21 15:35:00,15.91,15.93,15.9,15.92,220912.0,15.2384,15.2576,15.2289,15.248,220912.0
2019-06-21 15:40:00,15.92,15.95,15.92,15.94,629592.0,15.248,15.2768,15.248,15.2672,629592.0
2019-06-21 15:45:00,15.94,15.96,15.9,15.93,816292.0,15.2672,15.2863,15.2289,15.2576,816292.0
2019-06-21 15:50:00,15.93,15.93,15.87,15.88,898368.0,15.2576,15.2576,15.2001,15.2097,898368.0
2019-06-21 15:55:00,15.88,15.9,15.82,15.85,1547404.0,15.2097,15.2289,15.1522,15.181,1547404.0
2019-06-24 09:30:00,15.92,15.97,15.9,15.92,2267272.0,15.248,15.2959,15.2289,15.248,2267272.0
2019-06-24 09:35:00,15.92,15.94,15.88,15.94,1130188.0,15.248,15.2672,15.2097,15.2672,1130188.0
2019-06-24 09:40:00,15.95,15.97,15.9,15.9,1409772.0,15.2768,15.2959,15.2289,15.2289,1409772.0
2019-06-24 09:45:00,15.9,15.93,15.84,15.88,1413884.0,15.2289,15.2576,15.1714,15.2097,1413884.0
2019-06-24 09:50:00,15.88,15.9,15.83,15.84,651460.0,15.2097,15.2289,15.1618,15.1714,651460.0
2019-06-24 09:55:00,15.85,15.86,15.8,15.82,1086000.0,15.181,15.1906,15.1331,15.1522,1086000.0
2019-06-24 10:00:00,15.82,15.88,15.81,15.88,1111188.0,15.1522,15.2097,15.1427,15.2097,1111188.0
2019-06-24 10:05:00,15.88,15.93,15.88,15.92,743112.0,15.2097,15.2576,15.2097,15.248,743112.0
2019-06-24 10:10:00,15.92,15.95,15.92,15.94,849784.0,15.248,15.2768,15.248,15.2672,849784.0
2019-06-24 10:15:00,15.95,15.95,15.92,15.93,494288.0,15.2768,15.2768,15.248,15.2576,494288.0
2019-06-24 10:20:00,15.93,15.94,15.9,15.91,720444.0,15.2576,15.2672,15.2289,15.2384,720444.0
2019-06-24 10:25:00,15.9,15.95,15.89,15.95,641240.0,15.2289,15.2768,15.2193,15.2768,641240.0
2019-06-24 10:30:00,15.95,15.96,15.92,15.93,462136.0,15.2768,15.2863,15.248,15.2576,462136.0
2019-06-24 10:35:00,15.93,15.94,15.9,15.9,345404.0,15.2576,15.2672,15.2289,15.2289,345404.0
2019-06-24 10:40:00,15.9,15.91,15.86,15.89,702104.0,15.2289,15.2384,15.1906,15.2193,702104.0
2019-06-24 10:45:00,15.9,15.93,15.87,15.88,594320.0,15.2289,15.2576,15.2001,15.2097,594320.0
2019-06-24 10:50:00,15.88,15.9,15.87,15.88,421976.0,15.2097,15.2289,15.2001,15.2097,421976.0
2019-06-24 10:55:00,15.88,15.89,15.85,15.88,476580.0,15.2097,15.2193,15.181,15.2097,476580.0
2019-06-24 11:00:00,15.88,15.93,15.87,15.93,746312.0,15.2097,15.2576,15.2001,15.2576,746312.0
2019-06-24 11:05:00,15.93,15.95,15.92,15.92,786812.0,15.2576,15.2768,15.248,15.248,786812.0
2019-06-24 11:10:00,15.93,15.94,15.91,15.93,168764.0,15.2576,15.2672,15.2384,15.2576,168764.0
2019-06-24 11:15:00,15.93,15.95,15.89,15.9,191108.0,15.2576,15.2768,15.2193,15.2289,191108.0
2019-06-24 11:20:00,15.9,15.9,15.86,15.9,416332.0,15.2289,15.2289,15.1906,15.2289,416332.0
2019-06-24 11:25:00,15.9,15.93,15.89,15.93,377040.0,15.2289,15.2576,15.2193,15.2576,377040.0
2019-06-24 11:30:00,15.93,15.95,15.9,15.95,414644.0,15.2576,15.2768,15.2289,15.2768,414644.0
2019-06-24 11:35:00,15.94,15.94,15.91,15.93,242948.0,15.2672,15.2672,15.2384,15.2576,242948.0
2019-06-24 11:40:00,15.93,15.94,15.91,15.93,151292.0,15.2576,15.2672,15.2384,15.2576,151292.0
2019-06-24 11:45:00,15.92,15.95,15.9,15.94,277556.0,15.248,15.2768,15.2289,15.2672,277556.0
2019-06-24 11:50:00,15.94,15.96,15.93,15.94,293092.0,15.2672,15.2863,15.2576,15.2672,293092.0
2019-06-24 11:55:00,15.94,15.95,15.92,15.93,170464.0,15.2672,15.2768,15.248,15.2576,170464.0
2019-06-24 12:00:00,15.94,15.96,15.93,15.95,181612.0,15.2672,15.2863,15.2576,15.2768,181612.0
2019-06-24 12:05:00,15.94,15.94,15.92,15.93,293192.0,15.2672,15.2672,15.248,15.2576,293192.0
2019-06-24 12:10:00,15.93,15.94,15.89,15.92,540508.0,15.2576,15.2672,15.2193,15.248,540508.0
2019-06-24 12:15:00,15.92,15.93,15.92,15.92,199120.0,15.248,15.2576,15.248,15.248,199120.0
2019-06-24 12:20:00,15.92,15.93,15.91,15.93,184848.0,15.248,15.2576,15.2384,15.2576,184848.0
2019-06-24 12:25:00,15.93,15.93,15.9,15.91,185096.0,15.2576,15.2576,15.2289,15.2384,185096.0
2019-06-24 12:30:00,15.91,15.92,15.91,15.91,179860.0,15.2384,15.248,15.2384,15.2384,179860.0
2019-06-24 12:35:00,15.91,15.93,15.91,15.92,146396.0,15.2384,15.2576,15.2384,15.248,146396.0
2019-06-24 12:40:00,15.91,15.92,15.9,15.91,212880.0,15.2384,15.248,15.2289,15.2384,212880.0
2019-06-24 12:45:00,15.92,15.92,15.91,15.92,69796.0,15.248,15.248,15.2384,15.248,69796.0
2019-06-24 12:50:00,15.92,15.94,15.92,15.93,456092.0,15.248,15.2672,15.248,15.2576,456092.0
2019-06-24 12:55:00,15.93,15.93,15.92,15.92,50656.0,15.2576,15.2576,15.248,15.248,50656.0
2019-06-24 13:00:00,15.92,15.93,15.9,15.91,241700.0,15.248,15.2576,15.2289,15.2384,241700.0
2019-06-24 13:05:00,15.92,15.92,15.91,15.91,197732.0,15.248,15.248,15.2384,15.2384,197732.0
2019-06-24 13:10:00,15.91,15.92,15.91,15.91,250572.0,15.2384,15.248,15.2384,15.2384,250572.0
2019-06-24 13:15:00,15.91,15.93,15.9,15.93,210272.0,15.2384,15.2576,15.2289,15.2576,210272.0
2019-06-24 13:20:00,15.93,15.93,15.9,15.9,185692.0,15.2576,15.2576,15.2289,15.2289,185692.0
2019-06-24 13:25:00,15.9,15.9,15.88,15.88,181700.0,15.2289,15.2289,15.2097,15.2097,181700.0
2019-06-24 13:30:00,15.88,15.89,15.88,15.88,174972.0,15.2097,15.2193,15.2097,15.2097,174972.0
2019-06-24 13:35:00,15.88,15.91,15.88,15.91,142020.0,15.2097,15.2384,15.2097,15.2384,142020.0
2019-06-24 13:40:00,15.91,15.91,15.86,15.87,195256.0,15.2384,15.2384,15.1906,15.2001,195256.0
2019-06-24 13:45:00,15.87,15.88,15.85,15.86,361820.0,15.2001,15.2097,15.181,15.1906,361820.0
2019-06-24 13:50:00,15.86,15.87,15.84,15.84,229592.0,15.1906,15.2001,15.1714,15.1714,229592.0
2019-06-24 13:55:00,15.84,15.86,15.84,15.86,162932.0,15.1714,15.1906,15.1714,15.1906,162932.0
2019-06-24 14:00:00,15.86,15.87,15.86,15.87,170624.0,15.1906,15.2001,15.1906,15.2001,170624.0
2019-06-24 14:05:00,15.87,15.88,15.87,15.88,198428.0,15.2001,15.2097,15.2001,15.2097,198428.0
2019-06-24 14:10:00,15.87,15.88,15.87,15.87,100196.0,15.2001,15.2097,15.2001,15.2001,100196.0
2019-06-24 14:15:00,15.87,15.88,15.86,15.86,224028.0,15.2001,15.2097,15.1906,15.1906,224028.0
2019-06-24 14:20:00,15.86,15.88,15.85,15.86,260084.0,15.1906,15.2097,15.181,15.1906,260084.0
2019-06-24 14:25:00,15.86,15.86,15.84,15.85,213588.0,15.1906,15.1906,15.1714,15.181,213588.0
2019-06-24 14:30:00,15.85,15.87,15.84,15.86,178900.0,15.181,15.2001,15.1714,15.1906,178900.0
2019-06-24 14:35:00,15.86,15.88,15.85,15.87,129184.0,15.1906,15.2097,15.181,15.2001,129184.0
2019-06-24 14:40:00,15.87,15.87,15.84,15.84,111196.0,15.2001,15.2001,15.1714,15.1714,111196.0
2019-06-24 14:45:00,15.84,15.87,15.83,15.85,356128.0,15.1714,15.2001,15.1618,15.181,356128.0
2019-06-24 14:50:00,15.85,15.87,15.85,15.87,121748.0,15.181,15.2001,15.181,15.2001,121748.0
2019-06-24 14:55:00,15.87,15.88,15.86,15.87,257392.0,15.2001,15.2097,15.1906,15.2001,257392.0
2019-06-24 15:00:00,15.87,15.88,15.85,15.85,197524.0,15.2001,15.2097,15.181,15.181,197524.0
2019-06-24 15:05:00,15.86,15.87,15.84,15.84,215160.0,15.1906,15.2001,15.1714,15.1714,215160.0
2019-06-24 15:10:00,15.84,15.86,15.82,15.85,209164.0,15.1714,15.1906,15.1522,15.181,209164.0
2019-06-24 15:15:00,15.86,15.86,15.84,15.84,130516.0,15.1906,15.1906,15.1714,15.1714,130516.0
2019-06-24 15:20:00,15.84,15.87,15.84,15.86,187956.0,15.1714,15.2001,15.1714,15.1906,187956.0
2019-06-24 15:25:00,15.86,15.86,15.83,15.83,174952.0,15.1906,15.1906,15.1618,15.1618,174952.0
2019-06-24 15:30:00,15.84,15.85,15.83,15.84,133112.0,15.1714,15.181,15.1618,15.1714,133112.0
2019-06-24 15:35:00,15.83,15.86,15.83,15.84,223344.0,15.1618,15.1906,15.1618,15.1714,223344.0
2019-06-24 15:40:00,15.85,15.87,15.85,15.87,206836.0,15.181,15.2001,15.181,15.2001,206836.0
2019-06-24 15:45:00,15.86,15.87,15.84,15.84,307896.0,15.1906,15.2001,15.1714,15.1714,307896.0
2019-06-24 15:50:00,15.84,15.86,15.83,15.83,684068.0,15.1714,15.1906,15.1618,15.1618,684068.0
2019-06-24 15:55:00,15.83,15.85,15.81,15.83,1286336.0,15.1618,15.181,15.1427,15.1618,1286336.0
2019-06-25 09:30:00,15.8,15.82,15.74,15.77,1238288.0,15.1331,15.1522,15.0756,15.1044,1238288.0
2019-06-25 09:35:00,15.78,15.78,15.64,15.69,3064580.0,15.1139,15.1139,14.9798,15.0277,3064580.0
2019-06-25 09:40:00,15.68,15.7,15.66,15.68,1049568.0,15.0182,15.0373,14.999,15.0182,1049568.0
2019-06-25 09:45:00,15.67,15.72,15.59,15.61,1551860.0,15.0086,15.0565,14.932,14.9511,1551860.0
2019-06-25 09:50:00,15.61,15.67,15.59,15.67,831620.0,14.9511,15.0086,14.932,15.0086,831620.0
2019-06-25 09:55:00,15.67,15.67,15.65,15.66,463748.0,15.0086,15.0086,14.9894,14.999,463748.0
2019-06-25 10:00:00,15.66,15.69,15.62,15.63,641724.0,14.999,15.0277,14.9607,14.9703,641724.0
2019-06-25 10:05:00,15.63,15.65,15.6,15.65,521476.0,14.9703,14.9894,14.9415,14.9894,521476.0
2019-06-25 10:10:00,15.65,15.66,15.56,15.6,1163132.0,14.9894,14.999,14.9032,14.9415,1163132.0
2019-06-25 10:15:00,15.59,15.59,15.55,15.57,1081252.0,14.932,14.932,14.8936,14.9128,1081252.0
2019-06-25 10:20:00,15.56,15.56,15.51,15.55,1480712.0,14.9032,14.9032,14.8553,14.8936,1480712.0
2019-06-25 10:25:00,15.55,15.59,15.55,15.59,616496.0,14.8936,14.932,14.8936,14.932,616496.0
2019-06-25 10:30:00,15.59,15.6,15.53,15.54,965560.0,14.932,14.9415,14.8745,14.8841,965560.0
2019-06-25 10:35:00,15.54,15.56,15.45,15.45,1775368.0,14.8841,14.9032,14.7979,14.7979,1775368.0
2019-06-25 10:40:00,15.45,15.51,15.45,15.46,787152.0,14.7979,14.8553,14.7979,14.8074,787152.0
2019-06-25 10:45:00,15.47,15.49,15.43,15.43,703524.0,14.817,14.8362,14.7787,14.7787,703524.0
2019-06-25 10:50:00,15.43,15.48,15.4,15.42,2253660.0,14.7787,14.8266,14.75,14.7691,2253660.0
2019-06-25 10:55:00,15.43,15.43,15.37,15.43,1245036.0,14.7787,14.7787,14.7212,14.7787,1245036.0
2019-06-25 11:00:00,15.43,15.43,15.39,15.41,611496.0,14.7787,14.7787,14.7404,14.7596,611496.0
2019-06-25 11:05:00,15.41,15.43,15.38,15.42,524148.0,14.7596,14.7787,14.7308,14.7691,524148.0
2019-06-25 11:10:00,15.42,15.44,15.41,15.44,679552.0,14.7691,14.7883,14.7596,14.7883,679552.0
2019-06-25 11:15:00,15.44,15.47,15.43,15.46,785600.0,14.7883,14.817,14.7787,14.8074,785600.0
2019-06-25 11:20:00,15.46,15.48,15.44,15.46,224076.0,14.8074,14.8266,14.7883,14.8074,224076.0
2019-06-25 11:25:00,15.47,15.47,15.43,15.43,430072.0,14.817,14.817,14.7787,14.7787,430072.0
2019-06-25 11:30:00,15.44,15.46,15.42,15.43,332832.0,14.7883,14.8074,14.7691,14.7787,332832.0
2019-06-25 11:35:00,15.43,15.43,15.4,15.4,449448.0,14.7787,14.7787,14.75,14.75,449448.0
2019-06-25 11:40:00,15.41,15.44,15.4,15.44,397128.0,14.7596,14.7883,14.75,14.7883,397128.0
2019-06-25 11:45:00,15.44,15.45,15.42,15.44,160884.0,14.7883,14.7979,14.7691,14.7883,160884.0
2019-06-25 11:50:00,15.44,15.45,15.42,15.43,105672.0,14.7883,14.7979,14.7691,14.7787,105672.0
2019-06-25 11:55:00,15.43,15.43,15.41,15.43,268424.0,14.7787,14.7787,14.7596,14.7787,268424.0
2019-06-25 12:00:00,15.42,15.43,15.41,15.43,215348.0,14.7691,14.7787,14.7596,14.7787,215348.0
2019-06-25 12:05:00,15.43,15.47,15.43,15.46,518048.0,14.7787,14.817,14.7787,14.8074,518048.0
2019-06-25 12:10:00,15.46,15.49,15.46,15.47,198012.0,14.8074,14.8362,14.8074,14.817,198012.0
2019-06-25 12:15:00,15.47,15.47,15.44,15.45,282364.0,14.817,14.817,14.7883,14.7979,282364.0
2019-06-25 12:20:00,15.45,15.46,15.43,15.45,298804.0,14.7979,14.8074,14.7787,14.7979,298804.0
2019-06-25 12:25:00,15.46,15.46,15.42,15.44,388836.0,14.8074,14.8074,14.7691,14.7883,388836.0
2019-06-25 12:30:00,15.44,15.45,15.41,15.42,306420.0,14.7883,14.7979,14.7596,14.7691,306420.0
2019-06-25 12:35:00,15.41,15.42,15.28,15.28,1508628.0,14.7596,14.7691,14.635,14.635,1508628.0
2019-06-25 12:40:00,15.28,15.3,15.24,15.24,1117536.0,14.635,14.6542,14.5967,14.5967,1117536.0
2019-06-25 12:45:00,15.25,15.3,15.24,15.3,964020.0,14.6063,14.6542,14.5967,14.6542,964020.0
2019-06-25 12:50:00,15.3,15.31,15.27,15.29,559304.0,14.6542,14.6638,14.6255,14.6446,559304.0
2019-06-25 12:55:00,15.29,15.3,15.26,15.26,236608.0,14.6446,14.6542,14.6159,14.6159,236608.0
2019-06-25 13:00:00,15.26,15.27,15.11,15.23,2996564.0,14.6159,14.6255,14.4722,14.5872,2996564.0
2019-06-25 13:05:00,15.22,15.29,15.21,15.28,1134132.0,14.5776,14.6446,14.568,14.635,1134132.0
2019-06-25 13:10:00,15.28,15.28,15.23,15.24,795456.0,14.635,14.635,14.5872,14.5967,795456.0
2019-06-25 13:15:00,15.24,15.26,15.21,15.24,873008.0,14.5967,14.6159,14.568,14.5967,873008.0
2019-06-25 13:20:00,15.24,15.28,15.22,15.24,934948.0,14.5967,14.635,14.5776,14.5967,934948.0
2019-06-25 13:25:00,15.24,15.31,15.24,15.29,637336.0,14.5967,14.6638,14.5967,14.6446,637336.0
2019-06-25 13:30:00,15.29,15.34,15.27,15.34,804836.0,14.6446,14.6925,14.6255,14.6925,804836.0
2019-06-25 13:35:00,15.34,15.38,15.31,15.33,1359576.0,14.6925,14.7308,14.6638,14.6829,1359576.0
2019-06-25 13:40:00,15.34,15.35,15.32,15.32,701104.0,14.6925,14.7021,14.6734,14.6734,701104.0
2019-06-25 13:45:00,15.34,15.35,15.31,15.33,548968.0,14.6925,14.7021,14.6638,14.6829,548968.0
2019-06-25 13:50:00,15.32,15.33,15.25,15.27,1027028.0,14.6734,14.6829,14.6063,14.6255,1027028.0
2019-06-25 13:55:00,15.27,15.28,15.23,15.24,483684.0,14.6255,14.635,14.5872,14.5967,483684.0
2019-06-25 14:00:00,15.24,15.25,15.24,15.24,308768.0,14.5967,14.6063,14.5967,14.5967,308768.0
2019-06-25 14:05:00,15.24,15.25,15.21,15.25,560868.0,14.5967,14.6063,14.568,14.6063,560868.0
2019-06-25 14:10:00,15.24,15.25,15.22,15.24,625900.0,14.5967,14.6063,14.5776,14.5967,625900.0
2019-06-25 14:15:00,15.25,15.26,15.24,15.24,519160.0,14.6063,14.6159,14.5967,14.5967,519160.0
2019-06-25 14:20:00,15.24,15.24,15.18,15.18,545032.0,14.5967,14.5967,14.5393,14.5393,545032.0
2019-06-25 14:25:00,15.18,15.18,15.15,15.15,785468.0,14.5393,14.5393,14.5105,14.5105,785468.0
2019-06-25 14:30:00,15.15,15.16,15.06,15.06,1472324.0,14.5105,14.5201,14.4243,14.4243,1472324.0
2019-06-25 14:35:00,15.07,15.08,14.95,15.01,2719948.0,14.4339,14.4435,14.319,14.3764,2719948.0
2019-06-25 14:40:00,15.01,15.02,14.95,14.97,1399640.0,14.3764,14.386,14.319,14.3381,1399640.0
2019-06-25 14:45:00,14.97,15.02,14.96,15.02,539720.0,14.3381,14.386,14.3285,14.386,539720.0
2019-06-25 14:50:00,15.02,15.02,14.99,15.01,716812.0,14.386,14.386,14.3573,14.3764,716812.0
2019-06-25 14:55:00,15.01,15.06,15.01,15.05,911000.0,14.3764,14.4243,14.3764,14.4147,911000.0
2019-06-25 15:00:00,15.05,15.06,15.04,15.06,356592.0,14.4147,14.4243,14.4052,14.4243,356592.0
2019-06-25 15:05:00,15.06,15.1,15.05,15.08,378716.0,14.4243,14.4626,14.4147,14.4435,378716.0
2019-06-25 15:10:00,15.08,15.09,14.99,15.0,748664.0,14.4435,14.4531,14.3573,14.3669,748664.0
2019-06-25 15:15:00,15.0,15.0,14.97,14.97,566444.0,14.3669,14.3669,14.3381,14.3381,566444.0
2019-06-25 15:20:00,14.97,15.02,14.97,15.02,545312.0,14.3381,14.386,14.3381,14.386,545312.0
2019-06-25 15:25:00,15.02,15.06,14.99,15.04,318164.0,14.386,14.4243,14.3573,14.4052,318164.0
2019-06-25 15:30:00,15.03,15.06,15.02,15.03,537100.0,14.3956,14.4243,14.386,14.3956,537100.0
2019-06-25 15:35:00,15.03,15.07,15.03,15.06,481268.0,14.3956,14.4339,14.3956,14.4243,481268.0
2019-06-25 15:40:00,15.06,15.08,15.01,15.01,518996.0,14.4243,14.4435,14.3764,14.3764,518996.0
2019-06-25 15:45:00,15.01,15.06,14.96,14.99,1341924.0,14.3764,14.4243,14.3285,14.3573,1341924.0
2019-06-25 15:50:00,14.99,15.01,14.96,15.0,1439840.0,14.3573,14.3764,14.3285,14.3669,1439840.0
2019-06-25 15:55:00,15.0,15.05,14.95,15.01,1860548.0,14.3669,14.4147,14.319,14.3764,1860548.0
2019-06-26 09:30:00,15.31,15.43,15.3,15.4,3177516.0,14.6638,14.7787,14.6542,14.75,3177516.0
2019-06-26 09:35:00,15.41,15.59,15.41,15.56,2921780.0,14.7596,14.932,14.7596,14.9032,2921780.0
2019-06-26 09:40:00,15.57,15.6,15.51,15.52,2876008.0,14.9128,14.9415,14.8553,14.8649,2876008.0
2019-06-26 09:45:00,15.52,15.53,15.47,15.48,1846156.0,14.8649,14.8745,14.817,14.8266,1846156.0
2019-06-26 09:50:00,15.49,15.51,15.43,15.49,1021360.0,14.8362,14.8553,14.7787,14.8362,1021360.0
2019-06-26 09:55:00,15.49,15.53,15.45,15.52,1222876.0,14.8362,14.8745,14.7979,14.8649,1222876.0
2019-06-26 10:00:00,15.52,15.53,15.47,15.48,853004.0,14.8649,14.8745,14.817,14.8266,853004.0
2019-06-26 10:05:00,15.47,15.49,15.42,15.44,670164.0,14.817,14.8362,14.7691,14.7883,670164.0
2019-06-26 10:10:00,15.44,15.46,15.38,15.39,796852.0,14.7883,14.8074,14.7308,14.7404,796852.0
2019-06-26 10:15:00,15.38,15.41,15.38,15.39,398468.0,14.7308,14.7596,14.7308,14.7404,398468.0
2019-06-26 10:20:00,15.38,15.41,15.36,15.38,566652.0,14.7308,14.7596,14.7117,14.7308,566652.0
2019-06-26 10:25:00,15.38,15.44,15.36,15.41,796872.0,14.7308,14.7883,14.7117,14.7596,796872.0
2019-06-26 10:30:00,15.42,15.47,15.42,15.46,728288.0,14.7691,14.817,14.7691,14.8074,728288.0
2019-06-26 10:35:00,15.47,15.48,15.42,15.44,735968.0,14.817,14.8266,14.7691,14.7883,735968.0
2019-06-26 10:40:00,15.43,15.44,15.4,15.4,575472.0,14.7787,14.7883,14.75,14.75,575472.0
2019-06-26 10:45:00,15.4,15.45,15.4,15.45,470524.0,14.75,14.7979,14.75,14.7979,470524.0
2019-06-26 10:50:00,15.45,15.46,15.38,15.38,669088.0,14.7979,14.8074,14.7308,14.7308,669088.0
2019-06-26 10:55:00,15.38,15.42,15.36,15.41,383416.0,14.7308,14.7691,14.7117,14.7596,383416.0
2019-06-26 11:00:00,15.4,15.43,15.38,15.43,206712.0,14.75,14.7787,14.7308,14.7787,206712.0
2019-06-26 11:05:00,15.42,15.43,15.38,15.4,399480.0,14.7691,14.7787,14.7308,14.75,399480.0
2019-06-26 11:10:00,15.4,15.41,15.31,15.31,631544.0,14.75,14.7596,14.6638,14.6638,631544.0
2019-06-26 11:15:00,15.31,15.35,15.31,15.34,591264.0,14.6638,14.7021,14.6638,14.6925,591264.0
2019-06-26 11:20:00,15.34,15.38,15.33,15.36,608952.0,14.6925,14.7308,14.6829,14.7117,608952.0
2019-06-26 11:25:00,15.36,15.39,15.35,15.39,370628.0,14.7117,14.7404,14.7021,14.7404,370628.0
2019-06-26 11:30:00,15.39,15.4,15.33,15.34,493428.0,14.7404,14.75,14.6829,14.6925,493428.0
2019-06-26 11:35:00,15.35,15.36,15.31,15.34,271928.0,14.7021,14.7117,14.6638,14.6925,271928.0
2019-06-26 11:40:00,15.34,15.37,15.32,15.35,218336.0,14.6925,14.7212,14.6734,14.7021,218336.0
2019-06-26 11:45:00,15.35,15.37,15.34,15.36,208880.0,14.7021,14.7212,14.6925,14.7117,208880.0
2019-06-26 11:50:00,15.37,15.37,15.32,15.35,474208.0,14.7212,14.7212,14.6734,14.7021,474208.0
2019-06-26 11:55:00,15.34,15.4,15.34,15.4,279872.0,14.6925,14.75,14.6925,14.75,279872.0
2019-06-26 12:00:00,15.4,15.44,15.38,15.39,430052.0,14.75,14.7883,14.7308,14.7404,430052.0
2019-06-26 12:05:00,15.4,15.41,15.39,15.4,279888.0,14.75,14.7596,14.7404,14.75,279888.0
2019-06-26 12:10:00,15.4,15.41,15.39,15.4,110004.0,14.75,14.7596,14.7404,14.75,110004.0
2019-06-26 12:15:00,15.4,15.4,15.37,15.38,147832.0,14.75,14.75,14.7212,14.7308,147832.0
2019-06-26 12:20:00,15.38,15.38,15.33,15.36,526416.0,14.7308,14.7308,14.6829,14.7117,526416.0
2019-06-26 12:25:00,15.37,15.39,15.37,15.39,145456.0,14.7212,14.7404,14.7212,14.7404,145456.0
2019-06-26 12:30:00,15.39,15.39,15.37,15.38,241840.0,14.7404,14.7404,14.7212,14.7308,241840.0
2019-06-26 12:35:00,15.38,15.41,15.38,15.4,159452.0,14.7308,14.7596,14.7308,14.75,159452.0
2019-06-26 12:40:00,15.4,15.43,15.4,15.43,227980.0,14.75,14.7787,14.75,14.7787,227980.0
2019-06-26 12:45:00,15.43,15.43,15.38,15.38,412760.0,14.7787,14.7787,14.7308,14.7308,412760.0
2019-06-26 12:50:00,15.39,15.4,15.36,15.37,208300.0,14.7404,14.75,14.7117,14.7212,208300.0
2019-06-26 12:55:00,15.38,15.38,15.36,15.37,205768.0,14.7308,14.7308,14.7117,14.7212,205768.0
2019-06-26 13:00:00,15.37,15.37,15.35,15.36,123808.0,14.7212,14.7212,14.7021,14.7117,123808.0
2019-06-26 13:05:00,15.35,15.36,15.32,15.33,298648.0,14.7021,14.7117,14.6734,14.6829,298648.0
2019-06-26 13:10:00,15.33,15.33,15.31,15.33,317736.0,14.6829,14.6829,14.6638,14.6829,317736.0
2019-06-26 13:15:00,15.33,15.35,15.31,15.31,326560.0,14.6829,14.7021,14.6638,14.6638,326560.0
2019-06-26 13:20:00,15.31,15.34,15.31,15.31,192004.0,14.6638,14.6925,14.6638,14.6638,192004.0
2019-06-26 13:25:00,15.31,15.34,15.26,15.27,816708.0,14.6638,14.6925,14.6159,14.6255,816708.0
2019-06-26 13:30:00,15.27,15.29,15.24,15.25,550888.0,14.6255,14.6446,14.5967,14.6063,550888.0
2019-06-26 13:35:00,15.25,15.26,15.21,15.25,583668.0,14.6063,14.6159,14.568,14.6063,583668.0
2019-06-26 13:40:00,15.26,15.26,15.22,15.25,227244.0,14.6159,14.6159,14.5776,14.6063,227244.0
2019-06-26 13:45:00,15.25,15.25,15.18,15.22,701612.0,14.6063,14.6063,14.5393,14.5776,701612.0
2019-06-26 13:50:00,15.21,15.22,15.2,15.21,247104.0,14.568,14.5776,14.5584,14.568,247104.0
2019-06-26 13:55:00,15.21,15.24,15.21,15.23,169180.0,14.568,14.5967,14.568,14.5872,169180.0
2019-06-26 14:00:00,15.23,15.24,15.22,15.24,140704.0,14.5872,14.5967,14.5776,14.5967,140704.0
2019-06-26 14:05:00,15.24,15.25,15.22,15.22,115368.0,14.5967,14.6063,14.5776,14.5776,115368.0
2019-06-26 14:10:00,15.22,15.27,15.22,15.26,354772.0,14.5776,14.6255,14.5776,14.6159,354772.0
2019-06-26 14:15:00,15.26,15.27,15.24,15.25,187960.0,14.6159,14.6255,14.5967,14.6063,187960.0
2019-06-26 14:20:00,15.26,15.28,15.23,15.23,231256.0,14.6159,14.635,14.5872,14.5872,231256.0
2019-06-26 14:25:00,15.24,15.24,15.2,15.24,472560.0,14.5967,14.5967,14.5584,14.5967,472560.0
2019-06-26 14:30:00,15.24,15.24,15.21,15.22,325540.0,14.5967,14.5967,14.568,14.5776,325540.0
2019-06-26 14:35:00,15.22,15.22,15.19,15.2,302748.0,14.5776,14.5776,14.5488,14.5584,302748.0
2019-06-26 14:40:00,15.21,15.22,15.17,15.18,501584.0,14.568,14.5776,14.5297,14.5393,501584.0
2019-06-26 14:45:00,15.18,15.21,15.17,15.2,660536.0,14.5393,14.568,14.5297,14.5584,660536.0
2019-06-26 14:50:00,15.19,15.2,15.15,15.17,406064.0,14.5488,14.5584,14.5105,14.5297,406064.0
2019-06-26 14:55:00,15.17,15.22,15.16,15.2,571004.0,14.5297,14.5776,14.5201,14.5584,571004.0
2019-06-26 15:00:00,15.2,15.24,15.2,15.23,826032.0,14.5584,14.5967,14.5584,14.5872,826032.0
2019-06-26 15:05:00,15.23,15.23,15.21,15.22,235416.0,14.5872,14.5872,14.568,14.5776,235416.0
2019-06-26 15:10:00,15.22,15.24,15.21,15.23,168812.0,14.5776,14.5967,14.568,14.5872,168812.0
2019-06-26 15:15:00,15.24,15.26,15.22,15.24,323512.0,14.5967,14.6159,14.5776,14.5967,323512.0
2019-06-26 15:20:00,15.23,15.26,15.22,15.25,305852.0,14.5872,14.6159,14.5776,14.6063,305852.0
2019-06-26 15:25:00,15.24,15.27,15.22,15.22,361520.0,14.5967,14.6255,14.5776,14.5776,361520.0
2019-06-26 15:30:00,15.22,15.24,15.21,15.22,295236.0,14.5776,14.5967,14.568,14.5776,295236.0
2019-06-26 15:35:00,15.22,15.26,15.21,15.25,330016.0,14.5776,14.6159,14.568,14.6063,330016.0
2019-06-26 15:40:00,15.26,15.29,15.25,15.25,754856.0,14.6159,14.6446,14.6063,14.6063,754856.0
2019-06-26 15:45:00,15.25,15.27,15.24,15.26,372080.0,14.6063,14.6255,14.5967,14.6159,372080.0
2019-06-26 15:50:00,15.25,15.27,15.23,15.23,570528.0,14.6063,14.6255,14.5872,14.5872,570528.0
2019-06-26 15:55:00,15.23,15.27,15.21,15.22,1161020.0,14.5872,14.6255,14.568,14.5776,1161020.0
2019-06-27 09:30:00,15.38,15.48,15.37,15.45,2764544.0,14.7308,14.8266,14.7212,14.7979,2764544.0
2019-06-27 09:35:00,15.46,15.46,15.34,15.34,1872400.0,14.8074,14.8074,14.6925,14.6925,1872400.0
2019-06-27 09:40:00,15.34,15.44,15.34,15.43,1057372.0,14.6925,14.7883,14.6925,14.7787,1057372.0
2019-06-27 09:45:00,15.43,15.46,15.42,15.42,1068516.0,14.7787,14.8074,14.7691,14.7691,1068516.0
2019-06-27 09:50:00,15.42,15.48,15.4,15.45,1352808.0,14.7691,14.8266,14.75,14.7979,1352808.0
2019-06-27 09:55:00,15.46,15.5,15.44,15.44,996340.0,14.8074,14.8458,14.7883,14.7883,996340.0
2019-06-27 10:00:00,15.44,15.46,15.41,15.46,616180.0,14.7883,14.8074,14.7596,14.8074,616180.0
2019-06-27 10:05:00,15.47,15.49,15.43,15.45,559136.0,14.817,14.8362,14.7787,14.7979,559136.0
2019-06-27 10:10:00,15.45,15.46,15.43,15.44,238888.0,14.7979,14.8074,14.7787,14.7883,238888.0
2019-06-27 10:15:00,15.44,15.44,15.37,15.42,888296.0,14.7883,14.7883,14.7212,14.7691,888296.0
2019-06-27 10:20:00,15.41,15.45,15.41,15.44,357716.0,14.7596,14.7979,14.7596,14.7883,357716.0
2019-06-27 10:25:00,15.45,15.45,15.42,15.44,337364.0,14.7979,14.7979,14.7691,14.7883,337364.0
2019-06-27 10:30:00,15.44,15.46,15.43,15.43,422744.0,14.7883,14.8074,14.7787,14.7787,422744.0
2019-06-27 10:35:00,15.43,15.45,15.42,15.45,168228.0,14.7787,14.7979,14.7691,14.7979,168228.0
2019-06-27 10:40:00,15.46,15.46,15.4,15.4,219560.0,14.8074,14.8074,14.75,14.75,219560.0
2019-06-27 10:45:00,15.4,15.43,15.35,15.4,787692.0,14.75,14.7787,14.7021,14.75,787692.0
2019-06-27 10:50:00,15.39,15.41,15.38,15.4,175304.0,14.7404,14.7596,14.7308,14.75,175304.0
2019-06-27 10:55:00,15.4,15.43,15.38,15.42,172012.0,14.75,14.7787,14.7308,14.7691,172012.0
2019-06-27 11:00:00,15.42,15.44,15.41,15.42,193344.0,14.7691,14.7883,14.7596,14.7691,193344.0
2019-06-27 11:05:00,15.42,15.45,15.41,15.43,238384.0,14.7691,14.7979,14.7596,14.7787,238384.0
2019-06-27 11:10:00,15.44,15.45,15.39,15.41,398684.0,14.7883,14.7979,14.7404,14.7596,398684.0
2019-06-27 11:15:00,15.41,15.44,15.31,15.37,1606956.0,14.7596,14.7883,14.6638,14.7212,1606956.0
2019-06-27 11:20:00,15.37,15.37,15.29,15.3,1065772.0,14.7212,14.7212,14.6446,14.6542,1065772.0
2019-06-27 11:25:00,15.29,15.34,15.28,15.31,581732.0,14.6446,14.6925,14.635,14.6638,581732.0
2019-06-27 11:30:00,15.3,15.31,15.27,15.29,963700.0,14.6542,14.6638,14.6255,14.6446,963700.0
2019-06-27 11:35:00,15.3,15.33,15.26,15.32,586108.0,14.6542,14.6829,14.6159,14.6734,586108.0
2019-06-27 11:40:00,15.32,15.33,15.31,15.31,285040.0,14.6734,14.6829,14.6638,14.6638,285040.0
2019-06-27 11:45:00,15.31,15.32,15.29,15.31,306304.0,14.6638,14.6734,14.6446,14.6638,306304.0
2019-06-27 11:50:00,15.32,15.34,15.31,15.31,176476.0,14.6734,14.6925,14.6638,14.6638,176476.0
2019-06-27 11:55:00,15.31,15.34,15.3,15.34,171680.0,14.6638,14.6925,14.6542,14.6925,171680.0
2019-06-27 12:00:00,15.34,15.34,15.31,15.34,186364.0,14.6925,14.6925,14.6638,14.6925,186364.0
2019-06-27 12:05:00,15.34,15.38,15.34,15.38,555812.0,14.6925,14.7308,14.6925,14.7308,555812.0
2019-06-27 12:10:00,15.38,15.43,15.38,15.4,750864.0,14.7308,14.7787,14.7308,14.75,750864.0
2019-06-27 12:15:00,15.41,15.43,15.4,15.42,301652.0,14.7596,14.7787,14.75,14.7691,301652.0
2019-06-27 12:20:00,15.42,15.43,15.4,15.41,209992.0,14.7691,14.7787,14.75,14.7596,209992.0
2019-06-27 12:25:00,15.42,15.43,15.4,15.41,87852.0,14.7691,14.7787,14.75,14.7596,87852.0
2019-06-27 12:30:00,15.41,15.45,15.41,15.43,296856.0,14.7596,14.7979,14.7596,14.7787,296856.0
2019-06-27 12:35:00,15.43,15.45,15.43,15.45,148828.0,14.7787,14.7979,14.7787,14.7979,148828.0
2019-06-27 12:40:00,15.45,15.47,15.42,15.42,723884.0,14.7979,14.817,14.7691,14.7691,723884.0
2019-06-27 12:45:00,15.42,15.43,15.42,15.43,145788.0,14.7691,14.7787,14.7691,14.7787,145788.0
2019-06-27 12:50:00,15.43,15.43,15.41,15.42,162052.0,14.7787,14.7787,14.7596,14.7691,162052.0
2019-06-27 12:55:00,15.41,15.43,15.4,15.42,156452.0,14.7596,14.7787,14.75,14.7691,156452.0
2019-06-27 13:00:00,15.42,15.44,15.42,15.42,102236.0,14.7691,14.7883,14.7691,14.7691,102236.0
2019-06-27 13:05:00,15.43,15.43,15.42,15.42,92344.0,14.7787,14.7787,14.7691,14.7691,92344.0
2019-06-27 13:10:00,15.42,15.42,15.4,15.41,75792.0,14.7691,14.7691,14.75,14.7596,75792.0
2019-06-27 13:15:00,15.41,15.43,15.4,15.41,198936.0,14.7596,14.7787,14.75,14.7596,198936.0
2019-06-27 13:20:00,15.4,15.44,15.4,15.43,245432.0,14.75,14.7883,14.75,14.7787,245432.0
2019-06-27 13:25:00,15.43,15.44,15.42,15.44,174032.0,14.7787,14.7883,14.7691,14.7883,174032.0
2019-06-27 13:30:00,15.44,15.46,15.43,15.45,119780.0,14.7883,14.8074,14.7787,14.7979,119780.0
2019-06-27 13:35:00,15.45,15.47,15.45,15.45,467916.0,14.7979,14.817,14.7979,14.7979,467916.0
2019-06-27 13:40:00,15.45,15.46,15.44,15.46,216676.0,14.7979,14.8074,14.7883,14.8074,216676.0
2019-06-27 13:45:00,15.46,15.46,15.44,15.45,59500.0,14.8074,14.8074,14.7883,14.7979,59500.0
2019-06-27 13:50:00,15.45,15.46,15.44,15.44,93564.0,14.7979,14.8074,14.7883,14.7883,93564.0
2019-06-27 13:55:00,15.44,15.44,15.43,15.44,102636.0,14.7883,14.7883,14.7787,14.7883,102636.0
2019-06-27 14:00:00,15.44,15.45,15.43,15.43,113060.0,14.7883,14.7979,14.7787,14.7787,113060.0
2019-06-27 14:05:00,15.43,15.44,15.42,15.44,95484.0,14.7787,14.7883,14.7691,14.7883,95484.0
2019-06-27 14:10:00,15.44,15.46,15.44,15.44,166028.0,14.7883,14.8074,14.7883,14.7883,166028.0
2019-06-27 14:15:00,15.44,15.45,15.43,15.45,87956.0,14.7883,14.7979,14.7787,14.7979,87956.0
2019-06-27 14:20:00,15.45,15.46,15.44,15.45,118620.0,14.7979,14.8074,14.7883,14.7979,118620.0
2019-06-27 14:25:00,15.45,15.46,15.44,15.46,159644.0,14.7979,14.8074,14.7883,14.8074,159644.0
2019-06-27 14:30:00,15.46,15.49,15.46,15.47,437592.0,14.8074,14.8362,14.8074,14.817,437592.0
2019-06-27 14:35:00,15.47,15.48,15.46,15.47,236952.0,14.817,14.8266,14.8074,14.817,236952.0
2019-06-27 14:40:00,15.47,15.47,15.44,15.44,365532.0,14.817,14.817,14.7883,14.7883,365532.0
2019-06-27 14:45:00,15.44,15.45,15.42,15.43,181744.0,14.7883,14.7979,14.7691,14.7787,181744.0
2019-06-27 14:50:00,15.43,15.44,15.43,15.43,227512.0,14.7787,14.7883,14.7787,14.7787,227512.0
2019-06-27 14:55:00,15.43,15.44,15.4,15.41,494056.0,14.7787,14.7883,14.75,14.7596,494056.0
2019-06-27 15:00:00,15.41,15.43,15.41,15.42,326480.0,14.7596,14.7787,14.7596,14.7691,326480.0
2019-06-27 15:05:00,15.42,15.42,15.4,15.4,146052.0,14.7691,14.7691,14.75,14.75,146052.0
2019-06-27 15:10:00,15.4,15.43,15.4,15.42,260468.0,14.75,14.7787,14.75,14.7691,260468.0
2019-06-27 15:15:00,15.42,15.43,15.39,15.4,344088.0,14.7691,14.7787,14.7404,14.75,344088.0
2019-06-27 15:20:00,15.4,15.41,15.4,15.4,289220.0,14.75,14.7596,14.75,14.75,289220.0
2019-06-27 15:25:00,15.4,15.42,15.4,15.42,282328.0,14.75,14.7691,14.75,14.7691,282328.0
2019-06-27 15:30:00,15.42,15.42,15.39,15.4,406212.0,14.7691,14.7691,14.7404,14.75,406212.0
2019-06-27 15:35:00,15.4,15.42,15.38,15.41,378244.0,14.75,14.7691,14.7308,14.7596,378244.0
2019-06-27 15:40:00,15.41,15.44,15.41,15.43,437152.0,14.7596,14.7883,14.7596,14.7787,437152.0
2019-06-27 15:45:00,15.43,15.44,15.42,15.42,264272.0,14.7787,14.7883,14.7691,14.7691,264272.0
2019-06-27 15:50:00,15.42,15.43,15.39,15.4,518668.0,14.7691,14.7787,14.7404,14.75,518668.0
2019-06-27 15:55:00,15.4,15.44,15.38,15.38,858196.0,14.75,14.7883,14.7308,14.7308,858196.0
2019-06-28 09:30:00,15.5,15.55,15.47,15.5,1582552.0,14.8458,14.8936,14.817,14.8458,1582552.0
2019-06-28 09:35:00,15.5,15.51,15.4,15.42,1805492.0,14.8458,14.8553,14.75,14.7691,1805492.0
2019-06-28 09:40:00,15.42,15.43,15.38,15.42,2343572.0,14.7691,14.7787,14.7308,14.7691,2343572.0
2019-06-28 09:45:00,15.42,15.42,15.33,15.36,1243844.0,14.7691,14.7691,14.6829,14.7117,1243844.0
2019-06-28 09:50:00,15.36,15.36,15.28,15.31,1290168.0,14.7117,14.7117,14.635,14.6638,1290168.0
2019-06-28 09:55:00,15.31,15.34,15.3,15.32,685124.0,14.6638,14.6925,14.6542,14.6734,685124.0
2019-06-28 10:00:00,15.31,15.32,15.28,15.3,709088.0,14.6638,14.6734,14.635,14.6542,709088.0
2019-06-28 10:05:00,15.29,15.34,15.29,15.33,465032.0,14.6446,14.6925,14.6446,14.6829,465032.0
2019-06-28 10:10:00,15.33,15.36,15.3,15.36,531160.0,14.6829,14.7117,14.6542,14.7117,531160.0
2019-06-28 10:15:00,15.36,15.37,15.33,15.34,585164.0,14.7117,14.7212,14.6829,14.6925,585164.0
2019-06-28 10:20:00,15.34,15.37,15.34,15.37,319220.0,14.6925,14.7212,14.6925,14.7212,319220.0
2019-06-28 10:25:00,15.37,15.38,15.35,15.35,635140.0,14.7212,14.7308,14.7021,14.7021,635140.0
2019-06-28 10:30:00,15.35,15.36,15.31,15.33,617032.0,14.7021,14.7117,14.6638,14.6829,617032.0
2019-06-28 10:35:00,15.34,15.36,15.34,15.36,252660.0,14.6925,14.7117,14.6925,14.7117,252660.0
2019-06-28 10:40:00,15.35,15.38,15.35,15.37,373300.0,14.7021,14.7308,14.7021,14.7212,373300.0
2019-06-28 10:45:00,15.37,15.4,15.37,15.37,418068.0,14.7212,14.75,14.7212,14.7212,418068.0
2019-06-28 10:50:00,15.37,15.38,15.36,15.37,341472.0,14.7212,14.7308,14.7117,14.7212,341472.0
2019-06-28 10:55:00,15.38,15.4,15.35,15.38,677872.0,14.7308,14.75,14.7021,14.7308,677872.0
2019-06-28 11:00:00,15.38,15.38,15.33,15.34,643412.0,14.7308,14.7308,14.6829,14.6925,643412.0
2019-06-28 11:05:00,15.34,15.37,15.33,15.36,248964.0,14.6925,14.7212,14.6829,14.7117,248964.0
2019-06-28 11:10:00,15.36,15.37,15.35,15.36,207556.0,14.7117,14.7212,14.7021,14.7117,207556.0
2019-06-28 11:15:00,15.37,15.39,15.36,15.39,289284.0,14.7212,14.7404,14.7117,14.7404,289284.0
2019-06-28 11:20:00,15.39,15.39,15.37,15.38,286412.0,14.7404,14.7404,14.7212,14.7308,286412.0
2019-06-28 11:25:00,15.38,15.42,15.38,15.4,619844.0,14.7308,14.7691,14.7308,14.75,619844.0
2019-06-28 11:30:00,15.4,15.43,15.39,15.41,472104.0,14.75,14.7787,14.7404,14.7596,472104.0
2019-06-28 11:35:00,15.42,15.42,15.4,15.4,174292.0,14.7691,14.7691,14.75,14.75,174292.0
2019-06-28 11:40:00,15.4,15.42,15.4,15.42,228228.0,14.75,14.7691,14.75,14.7691,228228.0
2019-06-28 11:45:00,15.42,15.43,15.4,15.41,1370844.0,14.7691,14.7787,14.75,14.7596,1370844.0
2019-06-28 11:50:00,15.41,15.42,15.4,15.41,179916.0,14.7596,14.7691,14.75,14.7596,179916.0
2019-06-28 11:55:00,15.42,15.44,15.41,15.43,304108.0,14.7691,14.7883,14.7596,14.7787,304108.0
2019-06-28 12:00:00,15.42,15.47,15.42,15.46,1156192.0,14.7691,14.817,14.7691,14.8074,1156192.0
2019-06-28 12:05:00,15.46,15.48,15.45,15.46,425208.0,14.8074,14.8266,14.7979,14.8074,425208.0
2019-06-28 12:10:00,15.46,15.48,15.46,15.46,425360.0,14.8074,14.8266,14.8074,14.8074,425360.0
2019-06-28 12:15:00,15.46,15.49,15.46,15.49,346808.0,14.8074,14.8362,14.8074,14.8362,346808.0
2019-06-28 12:20:00,15.49,15.53,15.49,15.53,2198300.0,14.8362,14.8745,14.8362,14.8745,2198300.0
2019-06-28 12:25:00,15.53,15.54,15.51,15.51,583300.0,14.8745,14.8841,14.8553,14.8553,583300.0
2019-06-28 12:30:00,15.51,15.51,15.49,15.5,359048.0,14.8553,14.8553,14.8362,14.8458,359048.0
2019-06-28 12:35:00,15.5,15.51,15.49,15.5,272668.0,14.8458,14.8553,14.8362,14.8458,272668.0
2019-06-28 12:40:00,15.5,15.52,15.49,15.52,295160.0,14.8458,14.8649,14.8362,14.8649,295160.0
2019-06-28 12:45:00,15.52,15.53,15.51,15.52,391700.0,14.8649,14.8745,14.8553,14.8649,391700.0
2019-06-28 12:50:00,15.52,15.53,15.5,15.51,188524.0,14.8649,14.8745,14.8458,14.8553,188524.0
2019-06-28 12:55:00,15.5,15.51,15.49,15.51,134736.0,14.8458,14.8553,14.8362,14.8553,134736.0
2019-06-28 13:00:00,15.51,15.51,15.47,15.48,485828.0,14.8553,14.8553,14.817,14.8266,485828.0
2019-06-28 13:05:00,15.47,15.48,15.46,15.46,176764.0,14.817,14.8266,14.8074,14.8074,176764.0
2019-06-28 13:10:00,15.46,15.49,15.45,15.46,1380332.0,14.8074,14.8362,14.7979,14.8074,1380332.0
2019-06-28 13:15:00,15.46,15.47,15.44,15.44,427612.0,14.8074,14.817,14.7883,14.7883,427612.0
2019-06-28 13:20:00,15.44,15.44,15.4,15.41,507864.0,14.7883,14.7883,14.75,14.7596,507864.0
2019-06-28 13:25:00,15.41,15.42,15.4,15.41,426028.0,14.7596,14.7691,14.75,14.7596,426028.0
2019-06-28 13:30:00,15.41,15.42,15.4,15.41,137100.0,14.7596,14.7691,14.75,14.7596,137100.0
2019-06-28 13:35:00,15.41,15.43,15.41,15.42,263412.0,14.7596,14.7787,14.7596,14.7691,263412.0
2019-06-28 13:40:00,15.42,15.43,15.39,15.39,290080.0,14.7691,14.7787,14.7404,14.7404,290080.0
2019-06-28 13:45:00,15.39,15.4,15.37,15.38,1457472.0,14.7404,14.75,14.7212,14.7308,1457472.0
2019-06-28 13:50:00,15.38,15.39,15.36,15.36,270420.0,14.7308,14.7404,14.7117,14.7117,270420.0
2019-06-28 13:55:00,15.36,15.36,15.33,15.35,651944.0,14.7117,14.7117,14.6829,14.7021,651944.0
2019-06-28 14:00:00,15.34,15.36,15.33,15.36,333112.0,14.6925,14.7117,14.6829,14.7117,333112.0
2019-06-28 14:05:00,15.36,15.36,15.34,15.36,193244.0,14.7117,14.7117,14.6925,14.7117,193244.0
2019-06-28 14:10:00,15.36,15.37,15.34,15.34,201968.0,14.7117,14.7212,14.6925,14.6925,201968.0
2019-06-28 14:15:00,15.34,15.35,15.33,15.34,218948.0,14.6925,14.7021,14.6829,14.6925,218948.0
2019-06-28 14:20:00,15.34,15.37,15.34,15.34,332368.0,14.6925,14.7212,14.6925,14.6925,332368.0
2019-06-28 14:25:00,15.34,15.37,15.34,15.36,171936.0,14.6925,14.7212,14.6925,14.7117,171936.0
2019-06-28 14:30:00,15.36,15.38,15.36,15.36,283440.0,14.7117,14.7308,14.7117,14.7117,283440.0
2019-06-28 14:35:00,15.37,15.37,15.35,15.35,81348.0,14.7212,14.7212,14.7021,14.7021,81348.0
2019-06-28 14:40:00,15.36,15.39,15.36,15.37,468412.0,14.7117,14.7404,14.7117,14.7212,468412.0
2019-06-28 14:45:00,15.37,15.37,15.35,15.35,162284.0,14.7212,14.7212,14.7021,14.7021,162284.0
2019-06-28 14:50:00,15.35,15.36,15.32,15.34,361612.0,14.7021,14.7117,14.6734,14.6925,361612.0
2019-06-28 14:55:00,15.33,15.35,15.33,15.34,336892.0,14.6829,14.7021,14.6829,14.6925,336892.0
2019-06-28 15:00:00,15.34,15.36,15.34,15.36,223948.0,14.6925,14.7117,14.6925,14.7117,223948.0
2019-06-28 15:05:00,15.35,15.37,15.34,15.37,259560.0,14.7021,14.7212,14.6925,14.7212,259560.0
2019-06-28 15:10:00,15.36,15.38,15.34,15.35,243460.0,14.7117,14.7308,14.6925,14.7021,243460.0
2019-06-28 15:15:00,15.35,15.35,15.33,15.34,167544.0,14.7021,14.7021,14.6829,14.6925,167544.0
2019-06-28 15:20:00,15.35,15.36,15.34,15.35,119516.0,14.7021,14.7117,14.6925,14.7021,119516.0
2019-06-28 15:25:00,15.34,15.35,15.32,15.32,150028.0,14.6925,14.7021,14.6734,14.6734,150028.0
2019-06-28 15:30:00,15.32,15.36,15.31,15.34,441012.0,14.6734,14.7117,14.6638,14.6925,441012.0
2019-06-28 15:35:00,15.33,15.34,15.32,15.34,202788.0,14.6829,14.6925,14.6734,14.6925,202788.0
2019-06-28 15:40:00,15.34,15.36,15.34,15.35,319284.0,14.6925,14.7117,14.6925,14.7021,319284.0
2019-06-28 15:45:00,15.35,15.36,15.33,15.34,464284.0,14.7021,14.7117,14.6829,14.6925,464284.0
2019-06-28 15:50:00,15.34,15.36,15.32,15.35,2030120.0,14.6925,14.7117,14.6734,14.7021,2030120.0
2019-06-28 15:55:00,15.35,15.5,15.35,15.45,4918132.0,14.7021,14.8458,14.7021,14.7979,4918132.0
2019-07-01 09:30:00,16.32,16.38,16.28,16.28,7181508.0,15.6311,15.6886,15.5928,15.5928,7181508.0
2019-07-01 09:35:00,16.28,16.35,16.28,16.33,2557052.0,15.5928,15.6599,15.5928,15.6407,2557052.0
2019-07-01 09:40:00,16.33,16.39,16.28,16.3,3057304.0,15.6407,15.6982,15.5928,15.612,3057304.0
2019-07-01 09:45:00,16.31,16.33,16.22,16.22,2670104.0,15.6216,15.6407,15.5354,15.5354,2670104.0
2019-07-01 09:50:00,16.22,16.26,16.2,16.24,1451140.0,15.5354,15.5737,15.5162,15.5545,1451140.0
2019-07-01 09:55:00,16.24,16.29,16.22,16.24,1356972.0,15.5545,15.6024,15.5354,15.5545,1356972.0
2019-07-01 10:00:00,16.25,16.35,16.24,16.31,2676492.0,15.5641,15.6599,15.5545,15.6216,2676492.0
2019-07-01 10:05:00,16.31,16.32,16.27,16.28,1095964.0,15.6216,15.6311,15.5833,15.5928,1095964.0
2019-07-01 10:10:00,16.28,16.28,16.23,16.24,727048.0,15.5928,15.5928,15.5449,15.5545,727048.0
2019-07-01 10:15:00,16.24,16.25,16.21,16.24,933200.0,15.5545,15.5641,15.5258,15.5545,933200.0
2019-07-01 10:20:00,16.23,16.25,16.14,16.14,1853656.0,15.5449,15.5641,15.4587,15.4587,1853656.0
2019-07-01 10:25:00,16.15,16.15,16.1,16.11,1448500.0,15.4683,15.4683,15.4204,15.43,1448500.0
2019-07-01 10:30:00,16.11,16.14,16.06,16.08,1319716.0,15.43,15.4587,15.3821,15.4013,1319716.0
2019-07-01 10:35:00,16.08,16.14,16.08,16.13,922324.0,15.4013,15.4587,15.4013,15.4492,922324.0
2019-07-01 10:40:00,16.13,16.17,16.12,16.15,1006712.0,15.4492,15.4875,15.4396,15.4683,1006712.0
2019-07-01 10:45:00,16.15,16.18,16.11,16.11,869884.0,15.4683,15.4971,15.43,15.43,869884.0
2019-07-01 10:50:00,16.12,16.14,16.1,16.12,839212.0,15.4396,15.4587,15.4204,15.4396,839212.0
2019-07-01 10:55:00,16.12,16.13,16.09,16.12,630832.0,15.4396,15.4492,15.4109,15.4396,630832.0
2019-07-01 11:00:00,16.12,16.16,16.12,16.14,783228.0,15.4396,15.4779,15.4396,15.4587,783228.0
2019-07-01 11:05:00,16.14,16.14,16.09,16.09,530280.0,15.4587,15.4587,15.4109,15.4109,530280.0
2019-07-01 11:10:00,16.09,16.12,16.08,16.09,585580.0,15.4109,15.4396,15.4013,15.4109,585580.0
2019-07-01 11:15:00,16.09,16.14,16.09,16.13,1316796.0,15.4109,15.4587,15.4109,15.4492,1316796.0
2019-07-01 11:20:00,16.13,16.14,16.09,16.11,554596.0,15.4492,15.4587,15.4109,15.43,554596.0
2019-07-01 11:25:00,16.11,16.12,16.06,16.06,577868.0,15.43,15.4396,15.3821,15.3821,577868.0
2019-07-01 11:30:00,16.06,16.11,16.05,16.1,649528.0,15.3821,15.43,15.3725,15.4204,649528.0
2019-07-01 11:35:00,16.1,16.14,16.1,16.14,393128.0,15.4204,15.4587,15.4204,15.4587,393128.0
2019-07-01 11:40:00,16.14,16.16,16.1,16.1,383780.0,15.4587,15.4779,15.4204,15.4204,383780.0
2019-07-01 11:45:00,16.1,16.12,16.07,16.1,385856.0,15.4204,15.4396,15.3917,15.4204,385856.0
2019-07-01 11:50:00,16.1,16.12,16.09,16.1,284124.0,15.4204,15.4396,15.4109,15.4204,284124.0
2019-07-01 11:55:00,16.1,16.11,16.07,16.09,179660.0,15.4204,15.43,15.3917,15.4109,179660.0
2019-07-01 12:00:00,16.09,16.11,16.08,16.11,133056.0,15.4109,15.43,15.4013,15.43,133056.0
2019-07-01 12:05:00,16.1,16.1,16.07,16.09,174756.0,15.4204,15.4204,15.3917,15.4109,174756.0
2019-07-01 12:10:00,16.09,16.11,16.09,16.11,243100.0,15.4109,15.43,15.4109,15.43,243100.0
2019-07-01 12:15:00,16.12,16.12,16.08,16.08,200560.0,15.4396,15.4396,15.4013,15.4013,200560.0
2019-07-01 12:20:00,16.09,16.09,16.01,16.03,755548.0,15.4109,15.4109,15.3342,15.3534,755548.0
2019-07-01 12:25:00,16.02,16.03,16.0,16.03,709748.0,15.3438,15.3534,15.3246,15.3534,709748.0
2019-07-01 12:30:00,16.03,16.03,16.01,16.03,272684.0,15.3534,15.3534,15.3342,15.3534,272684.0
2019-07-01 12:35:00,16.03,16.05,16.01,16.01,431072.0,15.3534,15.3725,15.3342,15.3342,431072.0
2019-07-01 12:40:00,16.01,16.03,15.99,16.0,777896.0,15.3342,15.3534,15.3151,15.3246,777896.0
2019-07-01 12:45:00,16.0,16.01,15.97,15.99,657956.0,15.3246,15.3342,15.2959,15.3151,657956.0
2019-07-01 12:50:00,15.99,15.99,15.94,15.94,988912.0,15.3151,15.3151,15.2672,15.2672,988912.0
2019-07-01 12:55:00,15.94,15.95,15.88,15.9,1227752.0,15.2672,15.2768,15.2097,15.2289,1227752.0
2019-07-01 13:00:00,15.9,15.92,15.88,15.89,528608.0,15.2289,15.248,15.2097,15.2193,528608.0
2019-07-01 13:05:00,15.89,15.97,15.89,15.97,1579504.0,15.2193,15.2959,15.2193,15.2959,1579504.0
2019-07-01 13:10:00,15.97,15.98,15.89,15.94,1141596.0,15.2959,15.3055,15.2193,15.2672,1141596.0
2019-07-01 13:15:00,15.95,15.95,15.92,15.95,461880.0,15.2768,15.2768,15.248,15.2768,461880.0
2019-07-01 13:20:00,15.95,15.95,15.92,15.93,299232.0,15.2768,15.2768,15.248,15.2576,299232.0
2019-07-01 13:25:00,15.94,15.97,15.93,15.97,234972.0,15.2672,15.2959,15.2576,15.2959,234972.0
2019-07-01 13:30:00,15.97,15.97,15.93,15.96,648356.0,15.2959,15.2959,15.2576,15.2863,648356.0
2019-07-01 13:35:00,15.96,15.97,15.95,15.95,186936.0,15.2863,15.2959,15.2768,15.2768,186936.0
2019-07-01 13:40:00,15.96,15.96,15.93,15.94,208756.0,15.2863,15.2863,15.2576,15.2672,208756.0
2019-07-01 13:45:00,15.94,15.98,15.94,15.97,343176.0,15.2672,15.3055,15.2672,15.2959,343176.0
2019-07-01 13:50:00,15.97,15.98,15.95,15.96,167112.0,15.2959,15.3055,15.2768,15.2863,167112.0
2019-07-01 13:55:00,15.96,15.97,15.95,15.97,203616.0,15.2863,15.2959,15.2768,15.2959,203616.0
2019-07-01 14:00:00,15.97,15.98,15.9,15.93,479284.0,15.2959,15.3055,15.2289,15.2576,479284.0
2019-07-01 14:05:00,15.93,15.93,15.9,15.91,341916.0,15.2576,15.2576,15.2289,15.2384,341916.0
2019-07-01 14:10:00,15.91,15.95,15.9,15.95,417968.0,15.2384,15.2768,15.2289,15.2768,417968.0
2019-07-01 14:15:00,15.94,15.94,15.89,15.89,598608.0,15.2672,15.2672,15.2193,15.2193,598608.0
2019-07-01 14:20:00,15.89,15.92,15.88,15.89,351628.0,15.2193,15.248,15.2097,15.2193,351628.0
2019-07-01 14:25:00,15.9,15.91,15.86,15.87,748368.0,15.2289,15.2384,15.1906,15.2001,748368.0
2019-07-01 14:30:00,15.87,15.9,15.85,15.9,468764.0,15.2001,15.2289,15.181,15.2289,468764.0
2019-07-01 14:35:00,15.9,15.9,15.87,15.88,126780.0,15.2289,15.2289,15.2001,15.2097,126780.0
2019-07-01 14:40:00,15.89,15.9,15.88,15.9,94656.0,15.2193,15.2289,15.2097,15.2289,94656.0
2019-07-01 14:45:00,15.9,15.9,15.88,15.9,95656.0,15.2289,15.2289,15.2097,15.2289,95656.0
2019-07-01 14:50:00,15.9,15.92,15.88,15.91,220232.0,15.2289,15.248,15.2097,15.2384,220232.0
2019-07-01 14:55:00,15.92,15.92,15.87,15.87,161424.0,15.248,15.248,15.2001,15.2001,161424.0
2019-07-01 15:00:00,15.87,15.92,15.86,15.91,429040.0,15.2001,15.248,15.1906,15.2384,429040.0
2019-07-01 15:05:00,15.91,15.94,15.91,15.93,200136.0,15.2384,15.2672,15.2384,15.2576,200136.0
2019-07-01 15:10:00,15.93,15.97,15.93,15.97,604784.0,15.2576,15.2959,15.2576,15.2959,604784.0
2019-07-01 15:15:00,15.97,15.99,15.96,15.98,487976.0,15.2959,15.3151,15.2863,15.3055,487976.0
2019-07-01 15:20:00,15.98,16.0,15.97,16.0,896852.0,15.3055,15.3246,15.2959,15.3246,896852.0
2019-07-01 15:25:00,16.0,16.03,16.0,16.02,685516.0,15.3246,15.3534,15.3246,15.3438,685516.0
2019-07-01 15:30:00,16.02,16.05,16.02,16.03,781960.0,15.3438,15.3725,15.3438,15.3534,781960.0
2019-07-01 15:35:00,16.03,16.06,16.02,16.05,738684.0,15.3534,15.3821,15.3438,15.3725,738684.0
2019-07-01 15:40:00,16.06,16.08,16.04,16.05,553648.0,15.3821,15.4013,15.363,15.3725,553648.0
2019-07-01 15:45:00,16.05,16.05,16.03,16.04,591216.0,15.3725,15.3725,15.3534,15.363,591216.0
2019-07-01 15:50:00,16.04,16.07,16.03,16.06,1056512.0,15.363,15.3917,15.3534,15.3821,1056512.0
2019-07-01 15:55:00,16.06,16.09,16.0,16.06,1659352.0,15.3821,15.4109,15.3246,15.3821,1659352.0
2019-07-02 09:30:00,16.04,16.07,15.97,15.97,1979696.0,15.363,15.3917,15.2959,15.2959,1979696.0
2019-07-02 09:35:00,15.97,16.08,15.97,16.07,1539504.0,15.2959,15.4013,15.2959,15.3917,1539504.0
2019-07-02 09:40:00,16.08,16.08,16.03,16.05,703856.0,15.4013,15.4013,15.3534,15.3725,703856.0
2019-07-02 09:45:00,16.05,16.07,16.01,16.02,701760.0,15.3725,15.3917,15.3342,15.3438,701760.0
2019-07-02 09:50:00,16.01,16.04,15.99,16.03,303140.0,15.3342,15.363,15.3151,15.3534,303140.0
2019-07-02 09:55:00,16.03,16.06,16.01,16.02,524808.0,15.3534,15.3821,15.3342,15.3438,524808.0
2019-07-02 10:00:00,16.02,16.08,16.01,16.07,840896.0,15.3438,15.4013,15.3342,15.3917,840896.0
2019-07-02 10:05:00,16.07,16.07,16.03,16.04,309160.0,15.3917,15.3917,15.3534,15.363,309160.0
2019-07-02 10:10:00,16.04,16.04,16.0,16.02,485556.0,15.363,15.363,15.3246,15.3438,485556.0
2019-07-02 10:15:00,16.02,16.02,15.99,16.0,258136.0,15.3438,15.3438,15.3151,15.3246,258136.0
2019-07-02 10:20:00,16.0,16.03,15.99,16.02,330516.0,15.3246,15.3534,15.3151,15.3438,330516.0
2019-07-02 10:25:00,16.02,16.09,16.02,16.09,769364.0,15.3438,15.4109,15.3438,15.4109,769364.0
2019-07-02 10:30:00,16.09,16.15,16.08,16.12,1323312.0,15.4109,15.4683,15.4013,15.4396,1323312.0
2019-07-02 10:35:00,16.12,16.14,16.11,16.13,419252.0,15.4396,15.4587,15.43,15.4492,419252.0
2019-07-02 10:40:00,16.13,16.13,16.08,16.08,926400.0,15.4492,15.4492,15.4013,15.4013,926400.0
2019-07-02 10:45:00,16.08,16.11,16.07,16.08,803880.0,15.4013,15.43,15.3917,15.4013,803880.0
2019-07-02 10:50:00,16.08,16.13,16.08,16.12,507676.0,15.4013,15.4492,15.4013,15.4396,507676.0
2019-07-02 10:55:00,16.12,16.13,16.1,16.11,360084.0,15.4396,15.4492,15.4204,15.43,360084.0
2019-07-02 11:00:00,16.11,16.12,16.09,16.11,392388.0,15.43,15.4396,15.4109,15.43,392388.0
2019-07-02 11:05:00,16.11,16.13,16.11,16.11,365916.0,15.43,15.4492,15.43,15.43,365916.0
2019-07-02 11:10:00,16.11,16.12,16.09,16.09,285372.0,15.43,15.4396,15.4109,15.4109,285372.0
2019-07-02 11:15:00,16.09,16.1,16.07,16.08,273656.0,15.4109,15.4204,15.3917,15.4013,273656.0
2019-07-02 11:20:00,16.09,16.11,16.06,16.07,423680.0,15.4109,15.43,15.3821,15.3917,423680.0
2019-07-02 11:25:00,16.08,16.09,16.07,16.07,331672.0,15.4013,15.4109,15.3917,15.3917,331672.0
2019-07-02 11:30:00,16.07,16.08,16.01,16.03,602324.0,15.3917,15.4013,15.3342,15.3534,602324.0
2019-07-02 11:35:00,16.01,16.03,15.98,15.98,622264.0,15.3342,15.3534,15.3055,15.3055,622264.0
2019-07-02 11:40:00,15.97,16.02,15.96,16.0,937836.0,15.2959,15.3438,15.2863,15.3246,937836.0
2019-07-02 11:45:00,16.01,16.03,15.99,16.03,385532.0,15.3342,15.3534,15.3151,15.3534,385532.0
2019-07-02 11:50:00,16.03,16.04,15.99,16.01,281080.0,15.3534,15.363,15.3151,15.3342,281080.0
2019-07-02 11:55:00,16.01,16.03,16.0,16.02,186252.0,15.3342,15.3534,15.3246,15.3438,186252.0
2019-07-02 12:00:00,16.01,16.03,15.99,15.99,323036.0,15.3342,15.3534,15.3151,15.3151,323036.0
2019-07-02 12:05:00,15.99,16.03,15.98,16.03,187124.0,15.3151,15.3534,15.3055,15.3534,187124.0
2019-07-02 12:10:00,16.03,16.04,16.01,16.02,172508.0,15.3534,15.363,15.3342,15.3438,172508.0
2019-07-02 12:15:00,16.02,16.05,16.01,16.04,358736.0,15.3438,15.3725,15.3342,15.363,358736.0
2019-07-02 12:20:00,16.04,16.06,16.03,16.05,171444.0,15.363,15.3821,15.3534,15.3725,171444.0
2019-07-02 12:25:00,16.05,16.05,15.96,15.98,726268.0,15.3725,15.3725,15.2863,15.3055,726268.0
2019-07-02 12:30:00,15.97,16.0,15.92,15.93,781492.0,15.2959,15.3246,15.248,15.2576,781492.0
2019-07-02 12:35:00,15.94,15.96,15.91,15.95,664044.0,15.2672,15.2863,15.2384,15.2768,664044.0
2019-07-02 12:40:00,15.94,15.95,15.91,15.92,403920.0,15.2672,15.2768,15.2384,15.248,403920.0
2019-07-02 12:45:00,15.92,15.95,15.92,15.95,411200.0,15.248,15.2768,15.248,15.2768,411200.0
2019-07-02 12:50:00,15.95,15.96,15.94,15.96,337972.0,15.2768,15.2863,15.2672,15.2863,337972.0
2019-07-02 12:55:00,15.95,15.97,15.94,15.97,231776.0,15.2768,15.2959,15.2672,15.2959,231776.0
2019-07-02 13:00:00,15.97,15.97,15.93,15.97,259904.0,15.2959,15.2959,15.2576,15.2959,259904.0
2019-07-02 13:05:00,15.97,16.0,15.97,16.0,351484.0,15.2959,15.3246,15.2959,15.3246,351484.0
2019-07-02 13:10:00,16.0,16.01,15.99,16.0,334984.0,15.3246,15.3342,15.3151,15.3246,334984.0
2019-07-02 13:15:00,15.99,16.01,15.99,16.01,120368.0,15.3151,15.3342,15.3151,15.3342,120368.0
2019-07-02 13:20:00,16.0,16.02,16.0,16.02,167560.0,15.3246,15.3438,15.3246,15.3438,167560.0
2019-07-02 13:25:00,16.02,16.03,16.01,16.02,344808.0,15.3438,15.3534,15.3342,15.3438,344808.0
2019-07-02 13:30:00,16.02,16.05,16.0,16.04,352452.0,15.3438,15.3725,15.3246,15.363,352452.0
2019-07-02 13:35:00,16.04,16.05,16.03,16.05,172888.0,15.363,15.3725,15.3534,15.3725,172888.0
2019-07-02 13:40:00,16.05,16.05,16.03,16.05,224896.0,15.3725,15.3725,15.3534,15.3725,224896.0
2019-07-02 13:45:00,16.04,16.07,16.04,16.07,267212.0,15.363,15.3917,15.363,15.3917,267212.0
2019-07-02 13:50:00,16.07,16.07,16.04,16.05,500360.0,15.3917,15.3917,15.363,15.3725,500360.0
2019-07-02 13:55:00,16.04,16.06,16.04,16.05,201160.0,15.363,15.3821,15.363,15.3725,201160.0
2019-07-02 14:00:00,16.05,16.06,16.03,16.06,197960.0,15.3725,15.3821,15.3534,15.3821,197960.0
2019-07-02 14:05:00,16.06,16.07,16.05,16.07,276852.0,15.3821,15.3917,15.3725,15.3917,276852.0
2019-07-02 14:10:00,16.07,16.09,16.06,16.08,479540.0,15.3917,15.4109,15.3821,15.4013,479540.0
2019-07-02 14:15:00,16.08,16.1,16.07,16.08,252700.0,15.4013,15.4204,15.3917,15.4013,252700.0
2019-07-02 14:20:00,16.08,16.09,16.07,16.08,131748.0,15.4013,15.4109,15.3917,15.4013,131748.0
2019-07-02 14:25:00,16.08,16.1,16.08,16.08,248820.0,15.4013,15.4204,15.4013,15.4013,248820.0
2019-07-02 14:30:00,16.08,16.11,16.08,16.1,256732.0,15.4013,15.43,15.4013,15.4204,256732.0
2019-07-02 14:35:00,16.1,16.1,16.08,16.09,185572.0,15.4204,15.4204,15.4013,15.4109,185572.0
2019-07-02 14:40:00,16.09,16.11,16.09,16.11,222168.0,15.4109,15.43,15.4109,15.43,222168.0
2019-07-02 14:45:00,16.1,16.11,16.09,16.1,193796.0,15.4204,15.43,15.4109,15.4204,193796.0
2019-07-02 14:50:00,16.1,16.1,16.07,16.07,287044.0,15.4204,15.4204,15.3917,15.3917,287044.0
2019-07-02 14:55:00,16.07,16.09,16.07,16.08,151384.0,15.3917,15.4109,15.3917,15.4013,151384.0
2019-07-02 15:00:00,16.09,16.12,16.08,16.12,676192.0,15.4109,15.4396,15.4013,15.4396,676192.0
2019-07-02 15:05:00,16.12,16.15,16.12,16.14,712484.0,15.4396,15.4683,15.4396,15.4587,712484.0
2019-07-02 15:10:00,16.14,16.16,16.07,16.09,836836.0,15.4587,15.4779,15.3917,15.4109,836836.0
2019-07-02 15:15:00,16.09,16.13,16.09,16.12,351224.0,15.4109,15.4492,15.4109,15.4396,351224.0
2019-07-02 15:20:00,16.12,16.15,16.12,16.15,495648.0,15.4396,15.4683,15.4396,15.4683,495648.0
2019-07-02 15:25:00,16.15,16.16,16.13,16.14,316112.0,15.4683,15.4779,15.4492,15.4587,316112.0
2019-07-02 15:30:00,16.14,16.17,16.14,16.16,440128.0,15.4587,15.4875,15.4587,15.4779,440128.0
2019-07-02 15:35:00,16.16,16.18,16.15,16.17,759188.0,15.4779,15.4971,15.4683,15.4875,759188.0
2019-07-02 15:40:00,16.17,16.18,16.16,16.16,227196.0,15.4875,15.4971,15.4779,15.4779,227196.0
2019-07-02 15:45:00,16.16,16.18,16.15,16.15,523844.0,15.4779,15.4971,15.4683,15.4683,523844.0
2019-07-02 15:50:00,16.15,16.2,16.15,16.2,529748.0,15.4683,15.5162,15.4683,15.5162,529748.0
2019-07-02 15:55:00,16.2,16.25,16.2,16.25,1468348.0,15.5162,15.5641,15.5162,15.5641,1468348.0
2019-07-03 09:30:00,16.36,16.38,16.32,16.33,2202920.0,15.6695,15.6886,15.6311,15.6407,2202920.0
2019-07-03 09:35:00,16.32,16.4,16.32,16.35,1564720.0,15.6311,15.7078,15.6311,15.6599,1564720.0
2019-07-03 09:40:00,16.36,16.4,16.35,16.39,1308972.0,15.6695,15.7078,15.6599,15.6982,1308972.0
2019-07-03 09:45:00,16.4,16.42,16.36,16.38,890412.0,15.7078,15.7269,15.6695,15.6886,890412.0
2019-07-03 09:50:00,16.38,16.39,16.34,16.36,926536.0,15.6886,15.6982,15.6503,15.6695,926536.0
2019-07-03 09:55:00,16.36,16.4,16.35,16.39,663028.0,15.6695,15.7078,15.6599,15.6982,663028.0
2019-07-03 10:00:00,16.38,16.41,16.36,16.4,670080.0,15.6886,15.7173,15.6695,15.7078,670080.0
2019-07-03 10:05:00,16.4,16.41,16.38,16.41,501368.0,15.7078,15.7173,15.6886,15.7173,501368.0
2019-07-03 10:10:00,16.41,16.41,16.38,16.4,663564.0,15.7173,15.7173,15.6886,15.7078,663564.0
2019-07-03 10:15:00,16.4,16.44,16.39,16.44,835468.0,15.7078,15.7461,15.6982,15.7461,835468.0
2019-07-03 10:20:00,16.44,16.45,16.41,16.43,819124.0,15.7461,15.7557,15.7173,15.7365,819124.0
2019-07-03 10:25:00,16.43,16.47,16.42,16.46,729772.0,15.7365,15.7748,15.7269,15.7652,729772.0
2019-07-03 10:30:00,16.46,16.49,16.45,16.47,1083228.0,15.7652,15.794,15.7557,15.7748,1083228.0
2019-07-03 10:35:00,16.47,16.5,16.46,16.5,945976.0,15.7748,15.8035,15.7652,15.8035,945976.0
2019-07-03 10:40:00,16.5,16.52,16.49,16.52,1650764.0,15.8035,15.8227,15.794,15.8227,1650764.0
2019-07-03 10:45:00,16.52,16.53,16.49,16.49,1287644.0,15.8227,15.8323,15.794,15.794,1287644.0
2019-07-03 10:50:00,16.49,16.52,16.48,16.52,506356.0,15.794,15.8227,15.7844,15.8227,506356.0
2019-07-03 10:55:00,16.51,16.52,16.49,16.51,524928.0,15.8131,15.8227,15.794,15.8131,524928.0
2019-07-03 11:00:00,16.51,16.55,16.5,16.52,887460.0,15.8131,15.8514,15.8035,15.8227,887460.0
2019-07-03 11:05:00,16.52,16.52,16.48,16.49,472288.0,15.8227,15.8227,15.7844,15.794,472288.0
2019-07-03 11:10:00,16.49,16.5,16.46,16.47,604952.0,15.794,15.8035,15.7652,15.7748,604952.0
2019-07-03 11:15:00,16.47,16.48,16.46,16.46,673088.0,15.7748,15.7844,15.7652,15.7652,673088.0
2019-07-03 11:20:00,16.47,16.47,16.45,16.46,427960.0,15.7748,15.7748,15.7557,15.7652,427960.0
2019-07-03 11:25:00,16.46,16.47,16.44,16.47,355456.0,15.7652,15.7748,15.7461,15.7748,355456.0
2019-07-03 11:30:00,16.46,16.52,16.46,16.51,715208.0,15.7652,15.8227,15.7652,15.8131,715208.0
2019-07-03 11:35:00,16.51,16.52,16.5,16.52,270544.0,15.8131,15.8227,15.8035,15.8227,270544.0
2019-07-03 11:40:00,16.52,16.53,16.5,16.51,301308.0,15.8227,15.8323,15.8035,15.8131,301308.0
2019-07-03 11:45:00,16.51,16.53,16.5,16.5,158036.0,15.8131,15.8323,15.8035,15.8035,158036.0
2019-07-03 11:50:00,16.5,16.52,16.49,16.52,382064.0,15.8035,15.8227,15.794,15.8227,382064.0
2019-07-03 11:55:00,16.52,16.54,16.51,16.53,507176.0,15.8227,15.8419,15.8131,15.8323,507176.0
2019-07-03 12:00:00,16.53,16.54,16.51,16.52,441884.0,15.8323,15.8419,15.8131,15.8227,441884.0
2019-07-03 12:05:00,16.52,16.52,16.5,16.5,336048.0,15.8227,15.8227,15.8035,15.8035,336048.0
2019-07-03 12:10:00,16.5,16.53,16.5,16.52,435848.0,15.8035,15.8323,15.8035,15.8227,435848.0
2019-07-03 12:15:00,16.52,16.56,16.51,16.55,663252.0,15.8227,15.861,15.8131,15.8514,663252.0
2019-07-03 12:20:00,16.55,16.56,16.54,16.56,307500.0,15.8514,15.861,15.8419,15.861,307500.0
2019-07-03 12:25:00,16.56,16.56,16.54,16.54,509180.0,15.861,15.861,15.8419,15.8419,509180.0
2019-07-03 12:30:00,16.55,16.56,16.54,16.55,410168.0,15.8514,15.861,15.8419,15.8514,410168.0
2019-07-03 12:35:00,16.54,16.57,16.54,16.57,357696.0,15.8419,15.8706,15.8419,15.8706,357696.0
2019-07-03 12:40:00,16.57,16.58,16.54,16.55,667472.0,15.8706,15.8802,15.8419,15.8514,667472.0
2019-07-03 12:45:00,16.55,16.57,16.54,16.56,683928.0,15.8514,15.8706,15.8419,15.861,683928.0
2019-07-03 12:50:00,16.56,16.59,16.56,16.57,760736.0,15.861,15.8897,15.861,15.8706,760736.0
2019-07-03 12:55:00,16.58,16.61,16.56,16.61,1618880.0,15.8802,15.9089,15.861,15.9089,1618880.0
2019-07-05 09:30:00,16.27,16.35,16.25,16.29,2649900.0,15.5833,15.6599,15.5641,15.6024,2649900.0
2019-07-05 09:35:00,16.29,16.32,16.25,16.31,1031456.0,15.6024,15.6311,15.5641,15.6216,1031456.0
2019-07-05 09:40:00,16.3,16.32,16.26,16.27,545616.0,15.612,15.6311,15.5737,15.5833,545616.0
2019-07-05 09:45:00,16.27,16.32,16.24,16.31,759488.0,15.5833,15.6311,15.5545,15.6216,759488.0
2019-07-05 09:50:00,16.31,16.31,16.25,16.26,680308.0,15.6216,15.6216,15.5641,15.5737,680308.0
2019-07-05 09:55:00,16.26,16.26,16.14,16.14,1560540.0,15.5737,15.5737,15.4587,15.4587,1560540.0
2019-07-05 10:00:00,16.15,16.18,16.13,16.18,2210588.0,15.4683,15.4971,15.4492,15.4971,2210588.0
2019-07-05 10:05:00,16.18,16.25,16.17,16.24,1009996.0,15.4971,15.5641,15.4875,15.5545,1009996.0
2019-07-05 10:10:00,16.24,16.24,16.19,16.21,557856.0,15.5545,15.5545,15.5066,15.5258,557856.0
2019-07-05 10:15:00,16.21,16.23,16.16,16.21,2195900.0,15.5258,15.5449,15.4779,15.5258,2195900.0
2019-07-05 10:20:00,16.21,16.21,16.13,16.15,616800.0,15.5258,15.5258,15.4492,15.4683,616800.0
2019-07-05 10:25:00,16.15,16.18,16.12,16.14,1864380.0,15.4683,15.4971,15.4396,15.4587,1864380.0
2019-07-05 10:30:00,16.14,16.15,16.1,16.11,910824.0,15.4587,15.4683,15.4204,15.43,910824.0
2019-07-05 10:35:00,16.11,16.13,16.08,16.1,1003528.0,15.43,15.4492,15.4013,15.4204,1003528.0
2019-07-05 10:40:00,16.1,16.13,16.09,16.09,676448.0,15.4204,15.4492,15.4109,15.4109,676448.0
2019-07-05 10:45:00,16.09,16.15,16.08,16.13,922904.0,15.4109,15.4683,15.4013,15.4492,922904.0
2019-07-05 10:50:00,16.14,16.18,16.14,16.16,496700.0,15.4587,15.4971,15.4587,15.4779,496700.0
2019-07-05 10:55:00,16.16,16.16,16.08,16.16,2093180.0,15.4779,15.4779,15.4013,15.4779,2093180.0
2019-07-05 11:00:00,16.16,16.17,16.11,16.15,749180.0,15.4779,15.4875,15.43,15.4683,749180.0
2019-07-05 11:05:00,16.15,16.2,16.13,16.19,518616.0,15.4683,15.5162,15.4492,15.5066,518616.0
2019-07-05 11:10:00,16.2,16.22,16.18,16.21,608756.0,15.5162,15.5354,15.4971,15.5258,608756.0
2019-07-05 11:15:00,16.21,16.25,16.2,16.25,1204868.0,15.5258,15.5641,15.5162,15.5641,1204868.0
2019-07-05 11:20:00,16.25,16.26,16.22,16.22,540316.0,15.5641,15.5737,15.5354,15.5354,540316.0
2019-07-05 11:25:00,16.23,16.28,16.22,16.26,1115300.0,15.5449,15.5928,15.5354,15.5737,1115300.0
2019-07-05 11:30:00,16.26,16.28,16.25,16.28,462524.0,15.5737,15.5928,15.5641,15.5928,462524.0
2019-07-05 11:35:00,16.28,16.29,16.25,16.28,399620.0,15.5928,15.6024,15.5641,15.5928,399620.0
2019-07-05 11:40:00,16.28,16.28,16.24,16.24,262860.0,15.5928,15.5928,15.5545,15.5545,262860.0
2019-07-05 11:45:00,16.24,16.25,16.19,16.22,599140.0,15.5545,15.5641,15.5066,15.5354,599140.0
2019-07-05 11:50:00,16.23,16.25,16.22,16.24,290216.0,15.5449,15.5641,15.5354,15.5545,290216.0
2019-07-05 11:55:00,16.23,16.27,16.22,16.27,287372.0,15.5449,15.5833,15.5354,15.5833,287372.0
2019-07-05 12:00:00,16.27,16.28,16.24,16.25,317828.0,15.5833,15.5928,15.5545,15.5641,317828.0
2019-07-05 12:05:00,16.24,16.26,16.22,16.25,152292.0,15.5545,15.5737,15.5354,15.5641,152292.0
2019-07-05 12:10:00,16.25,16.28,16.25,16.28,223992.0,15.5641,15.5928,15.5641,15.5928,223992.0
2019-07-05 12:15:00,16.28,16.33,16.28,16.32,710512.0,15.5928,15.6407,15.5928,15.6311,710512.0
2019-07-05 12:20:00,16.33,16.35,16.3,16.35,334708.0,15.6407,15.6599,15.612,15.6599,334708.0
2019-07-05 12:25:00,16.35,16.36,16.33,16.34,459676.0,15.6599,15.6695,15.6407,15.6503,459676.0
2019-07-05 12:30:00,16.34,16.35,16.33,16.35,316216.0,15.6503,15.6599,15.6407,15.6599,316216.0
2019-07-05 12:35:00,16.35,16.39,16.35,16.39,750184.0,15.6599,15.6982,15.6599,15.6982,750184.0
2019-07-05 12:40:00,16.39,16.4,16.38,16.39,359844.0,15.6982,15.7078,15.6886,15.6982,359844.0
2019-07-05 12:45:00,16.39,16.4,16.37,16.37,405092.0,15.6982,15.7078,15.679,15.679,405092.0
2019-07-05 12:50:00,16.37,16.41,16.37,16.4,285172.0,15.679,15.7173,15.679,15.7078,285172.0
2019-07-05 12:55:00,16.4,16.4,16.38,16.38,340364.0,15.7078,15.7078,15.6886,15.6886,340364.0
2019-07-05 13:00:00,16.38,16.39,16.35,16.37,338044.0,15.6886,15.6982,15.6599,15.679,338044.0
2019-07-05 13:05:00,16.37,16.4,16.37,16.39,415076.0,15.679,15.7078,15.679,15.6982,415076.0
2019-07-05 13:10:00,16.39,16.41,16.39,16.4,137628.0,15.6982,15.7173,15.6982,15.7078,137628.0
2019-07-05 13:15:00,16.4,16.41,16.4,16.41,193044.0,15.7078,15.7173,15.7078,15.7173,193044.0
2019-07-05 13:20:00,16.41,16.47,16.4,16.46,1352960.0,15.7173,15.7748,15.7078,15.7652,1352960.0
2019-07-05 13:25:00,16.46,16.48,16.46,16.48,381616.0,15.7652,15.7844,15.7652,15.7844,381616.0
2019-07-05 13:30:00,16.48,16.49,16.45,16.47,533192.0,15.7844,15.794,15.7557,15.7748,533192.0
2019-07-05 13:35:00,16.47,16.49,16.46,16.48,431760.0,15.7748,15.794,15.7652,15.7844,431760.0
2019-07-05 13:40:00,16.49,16.51,16.47,16.51,633048.0,15.794,15.8131,15.7748,15.8131,633048.0
2019-07-05 13:45:00,16.51,16.51,16.48,16.49,504184.0,15.8131,15.8131,15.7844,15.794,504184.0
2019-07-05 13:50:00,16.49,16.5,16.47,16.48,417288.0,15.794,15.8035,15.7748,15.7844,417288.0
2019-07-05 13:55:00,16.49,16.49,16.46,16.48,472968.0,15.794,15.794,15.7652,15.7844,472968.0
2019-07-05 14:00:00,16.48,16.5,16.48,16.49,187520.0,15.7844,15.8035,15.7844,15.794,187520.0
2019-07-05 14:05:00,16.49,16.49,16.45,16.46,609688.0,15.794,15.794,15.7557,15.7652,609688.0
2019-07-05 14:10:00,16.46,16.48,16.45,16.46,155656.0,15.7652,15.7844,15.7557,15.7652,155656.0
2019-07-05 14:15:00,16.46,16.48,16.45,16.48,364812.0,15.7652,15.7844,15.7557,15.7844,364812.0
2019-07-05 14:20:00,16.48,16.49,16.47,16.48,196480.0,15.7844,15.794,15.7748,15.7844,196480.0
2019-07-05 14:25:00,16.48,16.48,16.46,16.48,502196.0,15.7844,15.7844,15.7652,15.7844,502196.0
2019-07-05 14:30:00,16.48,16.52,16.47,16.52,535952.0,15.7844,15.8227,15.7748,15.8227,535952.0
2019-07-05 14:35:00,16.52,16.54,16.5,16.53,1083324.0,15.8227,15.8419,15.8035,15.8323,1083324.0
2019-07-05 14:40:00,16.53,16.55,16.52,16.54,473540.0,15.8323,15.8514,15.8227,15.8419,473540.0
2019-07-05 14:45:00,16.54,16.57,16.53,16.57,995920.0,15.8419,15.8706,15.8323,15.8706,995920.0
2019-07-05 14:50:00,16.57,16.58,16.55,16.57,285732.0,15.8706,15.8802,15.8514,15.8706,285732.0
2019-07-05 14:55:00,16.58,16.6,16.56,16.59,595400.0,15.8802,15.8993,15.861,15.8897,595400.0
2019-07-05 15:00:00,16.59,16.59,16.54,16.54,371656.0,15.8897,15.8897,15.8419,15.8419,371656.0
2019-07-05 15:05:00,16.55,16.55,16.52,16.53,291168.0,15.8514,15.8514,15.8227,15.8323,291168.0
2019-07-05 15:10:00,16.53,16.54,16.49,16.52,617684.0,15.8323,15.8419,15.794,15.8227,617684.0
2019-07-05 15:15:00,16.52,16.53,16.49,16.5,294908.0,15.8227,15.8323,15.794,15.8035,294908.0
2019-07-05 15:20:00,16.5,16.54,16.5,16.54,357368.0,15.8035,15.8419,15.8035,15.8419,357368.0
2019-07-05 15:25:00,16.54,16.54,16.51,16.54,273548.0,15.8419,15.8419,15.8131,15.8419,273548.0
2019-07-05 15:30:00,16.54,16.56,16.51,16.52,402624.0,15.8419,15.861,15.8131,15.8227,402624.0
2019-07-05 15:35:00,16.53,16.54,16.5,16.51,333700.0,15.8323,15.8419,15.8035,15.8131,333700.0
2019-07-05 15:40:00,16.5,16.52,16.5,16.5,163252.0,15.8035,15.8227,15.8035,15.8035,163252.0
2019-07-05 15:45:00,16.5,16.52,16.5,16.5,293420.0,15.8035,15.8227,15.8035,15.8035,293420.0
2019-07-05 15:50:00,16.5,16.51,16.46,16.47,1081436.0,15.8035,15.8131,15.7652,15.7748,1081436.0
2019-07-05 15:55:00,16.47,16.52,16.41,16.52,2437836.0,15.7748,15.8227,15.7173,15.8227,2437836.0
2019-07-08 09:30:00,16.2,16.2,16.08,16.11,3352248.0,15.5162,15.5162,15.4013,15.43,3352248.0
2019-07-08 09:35:00,16.11,16.12,15.99,16.0,2476768.0,15.43,15.4396,15.3151,15.3246,2476768.0
2019-07-08 09:40:00,16.0,16.03,15.97,16.03,1592492.0,15.3246,15.3534,15.2959,15.3534,1592492.0
2019-07-08 09:45:00,16.03,16.03,15.96,15.98,1136048.0,15.3534,15.3534,15.2863,15.3055,1136048.0
2019-07-08 09:50:00,15.98,16.0,15.96,15.97,898672.0,15.3055,15.3246,15.2863,15.2959,898672.0
2019-07-08 09:55:00,15.98,15.99,15.96,15.97,510744.0,15.3055,15.3151,15.2863,15.2959,510744.0
2019-07-08 10:00:00,15.97,16.01,15.96,16.01,875404.0,15.2959,15.3342,15.2863,15.3342,875404.0
2019-07-08 10:05:00,16.01,16.06,16.01,16.06,2103828.0,15.3342,15.3821,15.3342,15.3821,2103828.0
2019-07-08 10:10:00,16.06,16.08,16.03,16.08,2168820.0,15.3821,15.4013,15.3534,15.4013,2168820.0
2019-07-08 10:15:00,16.08,16.11,16.07,16.11,1146084.0,15.4013,15.43,15.3917,15.43,1146084.0
2019-07-08 10:20:00,16.11,16.12,16.1,16.11,522360.0,15.43,15.4396,15.4204,15.43,522360.0
2019-07-08 10:25:00,16.11,16.12,16.05,16.07,1095392.0,15.43,15.4396,15.3725,15.3917,1095392.0
2019-07-08 10:30:00,16.06,16.06,16.0,16.03,940596.0,15.3821,15.3821,15.3246,15.3534,940596.0
2019-07-08 10:35:00,16.03,16.06,16.02,16.06,917524.0,15.3534,15.3821,15.3438,15.3821,917524.0
2019-07-08 10:40:00,16.06,16.09,16.04,16.09,871932.0,15.3821,15.4109,15.363,15.4109,871932.0
2019-07-08 10:45:00,16.09,16.12,16.06,16.06,869864.0,15.4109,15.4396,15.3821,15.3821,869864.0
2019-07-08 10:50:00,16.07,16.08,16.03,16.04,483392.0,15.3917,15.4013,15.3534,15.363,483392.0
2019-07-08 10:55:00,16.04,16.09,16.03,16.09,469536.0,15.363,15.4109,15.3534,15.4109,469536.0
2019-07-08 11:00:00,16.08,16.13,16.08,16.12,920760.0,15.4013,15.4492,15.4013,15.4396,920760.0
2019-07-08 11:05:00,16.12,16.12,16.09,16.1,376024.0,15.4396,15.4396,15.4109,15.4204,376024.0
2019-07-08 11:10:00,16.09,16.16,16.09,16.15,904772.0,15.4109,15.4779,15.4109,15.4683,904772.0
2019-07-08 11:15:00,16.15,16.15,16.13,16.14,313544.0,15.4683,15.4683,15.4492,15.4587,313544.0
2019-07-08 11:20:00,16.14,16.15,16.09,16.09,583996.0,15.4587,15.4683,15.4109,15.4109,583996.0
2019-07-08 11:25:00,16.09,16.1,16.06,16.09,863352.0,15.4109,15.4204,15.3821,15.4109,863352.0
2019-07-08 11:30:00,16.09,16.09,16.06,16.08,483760.0,15.4109,15.4109,15.3821,15.4013,483760.0
2019-07-08 11:35:00,16.08,16.08,16.05,16.05,345608.0,15.4013,15.4013,15.3725,15.3725,345608.0
2019-07-08 11:40:00,16.04,16.05,16.02,16.03,321244.0,15.363,15.3725,15.3438,15.3534,321244.0
2019-07-08 11:45:00,16.03,16.05,16.0,16.05,672360.0,15.3534,15.3725,15.3246,15.3725,672360.0
2019-07-08 11:50:00,16.05,16.07,16.04,16.04,1012892.0,15.3725,15.3917,15.363,15.363,1012892.0
2019-07-08 11:55:00,16.04,16.05,16.03,16.04,176768.0,15.363,15.3725,15.3534,15.363,176768.0
2019-07-08 12:00:00,16.05,16.05,15.98,15.99,1503700.0,15.3725,15.3725,15.3055,15.3151,1503700.0
2019-07-08 12:05:00,15.99,16.03,15.98,16.02,441984.0,15.3151,15.3534,15.3055,15.3438,441984.0
2019-07-08 12:10:00,16.02,16.03,16.02,16.02,198524.0,15.3438,15.3534,15.3438,15.3438,198524.0
2019-07-08 12:15:00,16.02,16.05,16.02,16.05,269016.0,15.3438,15.3725,15.3438,15.3725,269016.0
2019-07-08 12:20:00,16.04,16.06,16.02,16.02,295828.0,15.363,15.3821,15.3438,15.3438,295828.0
2019-07-08 12:25:00,16.03,16.04,16.0,16.01,336712.0,15.3534,15.363,15.3246,15.3342,336712.0
2019-07-08 12:30:00,16.01,16.06,16.01,16.06,714568.0,15.3342,15.3821,15.3342,15.3821,714568.0
2019-07-08 12:35:00,16.06,16.07,16.04,16.05,326624.0,15.3821,15.3917,15.363,15.3725,326624.0
2019-07-08 12:40:00,16.05,16.05,16.03,16.05,320476.0,15.3725,15.3725,15.3534,15.3725,320476.0
2019-07-08 12:45:00,16.05,16.07,16.05,16.07,281720.0,15.3725,15.3917,15.3725,15.3917,281720.0
2019-07-08 12:50:00,16.07,16.09,16.05,16.06,441712.0,15.3917,15.4109,15.3725,15.3821,441712.0
2019-07-08 12:55:00,16.06,16.09,16.05,16.08,333820.0,15.3821,15.4109,15.3725,15.4013,333820.0
2019-07-08 13:00:00,16.08,16.11,16.08,16.1,412576.0,15.4013,15.43,15.4013,15.4204,412576.0
2019-07-08 13:05:00,16.1,16.1,16.07,16.08,461036.0,15.4204,15.4204,15.3917,15.4013,461036.0
2019-07-08 13:10:00,16.08,16.09,16.07,16.08,220632.0,15.4013,15.4109,15.3917,15.4013,220632.0
2019-07-08 13:15:00,16.09,16.11,16.08,16.09,449892.0,15.4109,15.43,15.4013,15.4109,449892.0
2019-07-08 13:20:00,16.09,16.1,16.08,16.08,216048.0,15.4109,15.4204,15.4013,15.4013,216048.0
2019-07-08 13:25:00,16.08,16.09,16.07,16.08,462844.0,15.4013,15.4109,15.3917,15.4013,462844.0
2019-07-08 13:30:00,16.08,16.1,16.08,16.1,181456.0,15.4013,15.4204,15.4013,15.4204,181456.0
2019-07-08 13:35:00,16.1,16.12,16.09,16.1,420968.0,15.4204,15.4396,15.4109,15.4204,420968.0
2019-07-08 13:40:00,16.1,16.1,16.05,16.07,676328.0,15.4204,15.4204,15.3725,15.3917,676328.0
2019-07-08 13:45:00,16.07,16.08,16.05,16.07,276228.0,15.3917,15.4013,15.3725,15.3917,276228.0
2019-07-08 13:50:00,16.07,16.09,16.07,16.08,226176.0,15.3917,15.4109,15.3917,15.4013,226176.0
2019-07-08 13:55:00,16.08,16.09,16.07,16.08,228652.0,15.4013,15.4109,15.3917,15.4013,228652.0
2019-07-08 14:00:00,16.09,16.09,16.05,16.06,404876.0,15.4109,15.4109,15.3725,15.3821,404876.0
2019-07-08 14:05:00,16.06,16.09,16.05,16.09,500564.0,15.3821,15.4109,15.3725,15.4109,500564.0
2019-07-08 14:10:00,16.09,16.09,16.07,16.07,121840.0,15.4109,15.4109,15.3917,15.3917,121840.0
2019-07-08 14:15:00,16.07,16.08,16.06,16.07,154716.0,15.3917,15.4013,15.3821,15.3917,154716.0
2019-07-08 14:20:00,16.07,16.08,16.04,16.04,337896.0,15.3917,15.4013,15.363,15.363,337896.0
2019-07-08 14:25:00,16.04,16.07,16.02,16.07,490152.0,15.363,15.3917,15.3438,15.3917,490152.0
2019-07-08 14:30:00,16.07,16.11,16.07,16.11,456088.0,15.3917,15.43,15.3917,15.43,456088.0
2019-07-08 14:35:00,16.11,16.11,16.09,16.11,206892.0,15.43,15.43,15.4109,15.43,206892.0
2019-07-08 14:40:00,16.11,16.14,16.11,16.13,487508.0,15.43,15.4587,15.43,15.4492,487508.0
2019-07-08 14:45:00,16.13,16.15,16.12,16.15,652108.0,15.4492,15.4683,15.4396,15.4683,652108.0
2019-07-08 14:50:00,16.15,16.15,16.11,16.11,422884.0,15.4683,15.4683,15.43,15.43,422884.0
2019-07-08 14:55:00,16.12,16.14,16.12,16.13,234448.0,15.4396,15.4587,15.4396,15.4492,234448.0
2019-07-08 15:00:00,16.13,16.14,16.11,16.12,235152.0,15.4492,15.4587,15.43,15.4396,235152.0
2019-07-08 15:05:00,16.11,16.14,16.11,16.14,332120.0,15.43,15.4587,15.43,15.4587,332120.0
2019-07-08 15:10:00,16.14,16.16,16.13,16.16,411784.0,15.4587,15.4779,15.4492,15.4779,411784.0
2019-07-08 15:15:00,16.17,16.19,16.14,16.15,738976.0,15.4875,15.5066,15.4587,15.4683,738976.0
2019-07-08 15:20:00,16.15,16.15,16.13,16.14,223736.0,15.4683,15.4683,15.4492,15.4587,223736.0
2019-07-08 15:25:00,16.14,16.17,16.13,16.16,329172.0,15.4587,15.4875,15.4492,15.4779,329172.0
2019-07-08 15:30:00,16.16,16.18,16.15,16.17,452908.0,15.4779,15.4971,15.4683,15.4875,452908.0
2019-07-08 15:35:00,16.17,16.19,16.16,16.19,492596.0,15.4875,15.5066,15.4779,15.5066,492596.0
2019-07-08 15:40:00,16.19,16.2,16.17,16.18,547348.0,15.5066,15.5162,15.4875,15.4971,547348.0
2019-07-08 15:45:00,16.18,16.18,16.17,16.18,333584.0,15.4971,15.4971,15.4875,15.4971,333584.0
2019-07-08 15:50:00,16.18,16.18,16.15,16.15,836248.0,15.4971,15.4971,15.4683,15.4683,836248.0
2019-07-08 15:55:00,16.15,16.16,16.13,16.16,1732260.0,15.4683,15.4779,15.4492,15.4779,1732260.0
2019-07-09 09:30:00,15.92,16.03,15.88,16.0,2444136.0,15.248,15.3534,15.2097,15.3246,2444136.0
2019-07-09 09:35:00,16.01,16.1,16.01,16.03,2623200.0,15.3342,15.4204,15.3342,15.3534,2623200.0
2019-07-09 09:40:00,16.04,16.08,16.02,16.06,948684.0,15.363,15.4013,15.3438,15.3821,948684.0
2019-07-09 09:45:00,16.06,16.1,16.05,16.09,1219856.0,15.3821,15.4204,15.3725,15.4109,1219856.0
2019-07-09 09:50:00,16.09,16.1,16.03,16.05,674740.0,15.4109,15.4204,15.3534,15.3725,674740.0
2019-07-09 09:55:00,16.05,16.09,16.04,16.09,637668.0,15.3725,15.4109,15.363,15.4109,637668.0
2019-07-09 10:00:00,16.09,16.17,16.09,16.14,2785096.0,15.4109,15.4875,15.4109,15.4587,2785096.0
2019-07-09 10:05:00,16.13,16.18,16.13,16.17,815532.0,15.4492,15.4971,15.4492,15.4875,815532.0
2019-07-09 10:10:00,16.17,16.18,16.14,16.14,691044.0,15.4875,15.4971,15.4587,15.4587,691044.0
2019-07-09 10:15:00,16.14,16.19,16.14,16.19,676212.0,15.4587,15.5066,15.4587,15.5066,676212.0
2019-07-09 10:20:00,16.18,16.19,16.14,16.16,467556.0,15.4971,15.5066,15.4587,15.4779,467556.0
2019-07-09 10:25:00,16.15,16.18,16.15,16.18,319188.0,15.4683,15.4971,15.4683,15.4971,319188.0
2019-07-09 10:30:00,16.17,16.22,16.17,16.21,755552.0,15.4875,15.5354,15.4875,15.5258,755552.0
2019-07-09 10:35:00,16.21,16.25,16.21,16.25,923620.0,15.5258,15.5641,15.5258,15.5641,923620.0
2019-07-09 10:40:00,16.25,16.26,16.22,16.24,527908.0,15.5641,15.5737,15.5354,15.5545,527908.0
2019-07-09 10:45:00,16.25,16.26,16.24,16.25,284460.0,15.5641,15.5737,15.5545,15.5641,284460.0
2019-07-09 10:50:00,16.25,16.26,16.22,16.25,452332.0,15.5641,15.5737,15.5354,15.5641,452332.0
2019-07-09 10:55:00,16.25,16.25,16.21,16.21,640560.0,15.5641,15.5641,15.5258,15.5258,640560.0
2019-07-09 11:00:00,16.21,16.28,16.2,16.27,2379608.0,15.5258,15.5928,15.5162,15.5833,2379608.0
2019-07-09 11:05:00,16.27,16.31,16.26,16.28,1169384.0,15.5833,15.6216,15.5737,15.5928,1169384.0
2019-07-09 11:10:00,16.28,16.29,16.25,16.28,364908.0,15.5928,15.6024,15.5641,15.5928,364908.0
2019-07-09 11:15:00,16.28,16.31,16.27,16.3,382744.0,15.5928,15.6216,15.5833,15.612,382744.0
2019-07-09 11:20:00,16.3,16.31,16.29,16.3,340908.0,15.612,15.6216,15.6024,15.612,340908.0
2019-07-09 11:25:00,16.3,16.3,16.25,16.25,302688.0,15.612,15.612,15.5641,15.5641,302688.0
2019-07-09 11:30:00,16.25,16.28,16.24,16.25,341760.0,15.5641,15.5928,15.5545,15.5641,341760.0
2019-07-09 11:35:00,16.24,16.25,16.22,16.25,533400.0,15.5545,15.5641,15.5354,15.5641,533400.0
2019-07-09 11:40:00,16.25,16.26,16.23,16.24,162708.0,15.5641,15.5737,15.5449,15.5545,162708.0
2019-07-09 11:45:00,16.25,16.25,16.24,16.25,249720.0,15.5641,15.5641,15.5545,15.5641,249720.0
2019-07-09 11:50:00,16.25,16.27,16.23,16.27,365676.0,15.5641,15.5833,15.5449,15.5833,365676.0
2019-07-09 11:55:00,16.27,16.3,16.26,16.29,490520.0,15.5833,15.612,15.5737,15.6024,490520.0
2019-07-09 12:00:00,16.29,16.31,16.28,16.3,331032.0,15.6024,15.6216,15.5928,15.612,331032.0
2019-07-09 12:05:00,16.31,16.33,16.29,16.3,534632.0,15.6216,15.6407,15.6024,15.612,534632.0
2019-07-09 12:10:00,16.3,16.33,16.3,16.31,189104.0,15.612,15.6407,15.612,15.6216,189104.0
2019-07-09 12:15:00,16.31,16.34,16.31,16.33,291400.0,15.6216,15.6503,15.6216,15.6407,291400.0
2019-07-09 12:20:00,16.33,16.34,16.31,16.32,442344.0,15.6407,15.6503,15.6216,15.6311,442344.0
2019-07-09 12:25:00,16.32,16.33,16.31,16.32,157484.0,15.6311,15.6407,15.6216,15.6311,157484.0
2019-07-09 12:30:00,16.31,16.34,16.31,16.34,313112.0,15.6216,15.6503,15.6216,15.6503,313112.0
2019-07-09 12:35:00,16.34,16.35,16.33,16.35,214256.0,15.6503,15.6599,15.6407,15.6599,214256.0
2019-07-09 12:40:00,16.35,16.37,16.34,16.36,340704.0,15.6599,15.679,15.6503,15.6695,340704.0
2019-07-09 12:45:00,16.36,16.36,16.35,16.36,430172.0,15.6695,15.6695,15.6599,15.6695,430172.0
2019-07-09 12:50:00,16.36,16.36,16.33,16.34,196136.0,15.6695,15.6695,15.6407,15.6503,196136.0
2019-07-09 12:55:00,16.34,16.35,16.32,16.32,240192.0,15.6503,15.6599,15.6311,15.6311,240192.0
2019-07-09 13:00:00,16.32,16.33,16.31,16.31,268376.0,15.6311,15.6407,15.6216,15.6216,268376.0
2019-07-09 13:05:00,16.32,16.33,16.29,16.32,623780.0,15.6311,15.6407,15.6024,15.6311,623780.0
2019-07-09 13:10:00,16.32,16.33,16.31,16.33,103512.0,15.6311,15.6407,15.6216,15.6407,103512.0
2019-07-09 13:15:00,16.32,16.34,16.32,16.33,132820.0,15.6311,15.6503,15.6311,15.6407,132820.0
2019-07-09 13:20:00,16.33,16.34,16.32,16.33,64768.0,15.6407,15.6503,15.6311,15.6407,64768.0
2019-07-09 13:25:00,16.32,16.33,16.31,16.33,129480.0,15.6311,15.6407,15.6216,15.6407,129480.0
2019-07-09 13:30:00,16.33,16.34,16.33,16.34,94156.0,15.6407,15.6503,15.6407,15.6503,94156.0
2019-07-09 13:35:00,16.34,16.35,16.33,16.35,264948.0,15.6503,15.6599,15.6407,15.6599,264948.0
2019-07-09 13:40:00,16.35,16.36,16.35,16.35,127640.0,15.6599,15.6695,15.6599,15.6599,127640.0
2019-07-09 13:45:00,16.35,16.36,16.35,16.35,172420.0,15.6599,15.6695,15.6599,15.6599,172420.0
2019-07-09 13:50:00,16.36,16.36,16.35,16.36,136140.0,15.6695,15.6695,15.6599,15.6695,136140.0
2019-07-09 13:55:00,16.36,16.37,16.36,16.37,108036.0,15.6695,15.679,15.6695,15.679,108036.0
2019-07-09 14:00:00,16.36,16.38,16.34,16.34,555224.0,15.6695,15.6886,15.6503,15.6503,555224.0
2019-07-09 14:05:00,16.34,16.35,16.34,16.35,138816.0,15.6503,15.6599,15.6503,15.6599,138816.0
2019-07-09 14:10:00,16.35,16.37,16.34,16.37,77244.0,15.6599,15.679,15.6503,15.679,77244.0
2019-07-09 14:15:00,16.37,16.39,16.36,16.38,620880.0,15.679,15.6982,15.6695,15.6886,620880.0
2019-07-09 14:20:00,16.38,16.39,16.37,16.38,400224.0,15.6886,15.6982,15.679,15.6886,400224.0
2019-07-09 14:25:00,16.38,16.39,16.36,16.37,236108.0,15.6886,15.6982,15.6695,15.679,236108.0
2019-07-09 14:30:00,16.38,16.38,16.36,16.37,433624.0,15.6886,15.6886,15.6695,15.679,433624.0
2019-07-09 14:35:00,16.37,16.38,16.35,16.36,104220.0,15.679,15.6886,15.6599,15.6695,104220.0
2019-07-09 14:40:00,16.36,16.36,16.35,16.36,116072.0,15.6695,15.6695,15.6599,15.6695,116072.0
2019-07-09 14:45:00,16.36,16.37,16.35,16.35,159476.0,15.6695,15.679,15.6599,15.6599,159476.0
2019-07-09 14:50:00,16.36,16.38,16.36,16.37,232952.0,15.6695,15.6886,15.6695,15.679,232952.0
2019-07-09 14:55:00,16.37,16.38,16.36,16.38,145576.0,15.679,15.6886,15.6695,15.6886,145576.0
2019-07-09 15:00:00,16.37,16.38,16.36,16.38,281000.0,15.679,15.6886,15.6695,15.6886,281000.0
2019-07-09 15:05:00,16.38,16.38,16.35,16.36,204076.0,15.6886,15.6886,15.6599,15.6695,204076.0
2019-07-09 15:10:00,16.36,16.36,16.32,16.33,710232.0,15.6695,15.6695,15.6311,15.6407,710232.0
2019-07-09 15:15:00,16.33,16.35,16.33,16.33,157032.0,15.6407,15.6599,15.6407,15.6407,157032.0
2019-07-09 15:20:00,16.33,16.33,16.3,16.31,240008.0,15.6407,15.6407,15.612,15.6216,240008.0
2019-07-09 15:25:00,16.31,16.32,16.3,16.31,344120.0,15.6216,15.6311,15.612,15.6216,344120.0
2019-07-09 15:30:00,16.31,16.33,16.31,16.33,234072.0,15.6216,15.6407,15.6216,15.6407,234072.0
2019-07-09 15:35:00,16.33,16.35,16.33,16.34,342680.0,15.6407,15.6599,15.6407,15.6503,342680.0
2019-07-09 15:40:00,16.34,16.36,16.34,16.36,261632.0,15.6503,15.6695,15.6503,15.6695,261632.0
2019-07-09 15:45:00,16.36,16.39,16.35,16.38,696240.0,15.6695,15.6982,15.6599,15.6886,696240.0
2019-07-09 15:50:00,16.38,16.46,16.38,16.44,1316236.0,15.6886,15.7652,15.6886,15.7461,1316236.0
2019-07-09 15:55:00,16.44,16.44,16.4,16.42,1858452.0,15.7461,15.7461,15.7078,15.7269,1858452.0
2019-07-10 09:30:00,16.7,16.83,16.65,16.79,5431712.0,15.9951,16.1196,15.9472,16.0813,5431712.0
2019-07-10 09:35:00,16.79,16.91,16.78,16.85,3273992.0,16.0813,16.1962,16.0717,16.1388,3273992.0
2019-07-10 09:40:00,16.86,16.9,16.82,16.85,1597980.0,16.1483,16.1867,16.11,16.1388,1597980.0
2019-07-10 09:45:00,16.86,16.99,16.85,16.97,3002756.0,16.1483,16.2729,16.1388,16.2537,3002756.0
2019-07-10 09:50:00,16.98,17.02,16.96,17.0,3963656.0,16.2633,16.3016,16.2441,16.2824,3963656.0
2019-07-10 09:55:00,17.0,17.0,16.95,16.99,1576388.0,16.2824,16.2824,16.2346,16.2729,1576388.0
2019-07-10 10:00:00,17.0,17.02,16.95,16.96,2401396.0,16.2824,16.3016,16.2346,16.2441,2401396.0
2019-07-10 10:05:00,16.96,16.97,16.92,16.93,1000424.0,16.2441,16.2537,16.2058,16.2154,1000424.0
2019-07-10 10:10:00,16.93,16.93,16.9,16.92,911840.0,16.2154,16.2154,16.1867,16.2058,911840.0
2019-07-10 10:15:00,16.92,16.93,16.88,16.92,845888.0,16.2058,16.2154,16.1675,16.2058,845888.0
2019-07-10 10:20:00,16.92,16.92,16.83,16.84,1412560.0,16.2058,16.2058,16.1196,16.1292,1412560.0
2019-07-10 10:25:00,16.84,16.86,16.76,16.78,1887384.0,16.1292,16.1483,16.0526,16.0717,1887384.0
2019-07-10 10:30:00,16.79,16.83,16.77,16.81,1671200.0,16.0813,16.1196,16.0621,16.1005,1671200.0
2019-07-10 10:35:00,16.82,16.86,16.77,16.85,1479544.0,16.11,16.1483,16.0621,16.1388,1479544.0
2019-07-10 10:40:00,16.85,16.87,16.8,16.86,1196876.0,16.1388,16.1579,16.0909,16.1483,1196876.0
2019-07-10 10:45:00,16.87,16.9,16.85,16.86,1390340.0,16.1579,16.1867,16.1388,16.1483,1390340.0
2019-07-10 10:50:00,16.86,16.86,16.77,16.77,925620.0,16.1483,16.1483,16.0621,16.0621,925620.0
2019-07-10 10:55:00,16.77,16.81,16.7,16.71,1200624.0,16.0621,16.1005,15.9951,16.0047,1200624.0
2019-07-10 11:00:00,16.71,16.75,16.69,16.74,1506728.0,16.0047,16.043,15.9855,16.0334,1506728.0
2019-07-10 11:05:00,16.74,16.74,16.67,16.67,787908.0,16.0334,16.0334,15.9664,15.9664,787908.0
2019-07-10 11:10:00,16.68,16.7,16.66,16.69,768732.0,15.9759,15.9951,15.9568,15.9855,768732.0
2019-07-10 11:15:00,16.69,16.7,16.6,16.62,1173692.0,15.9855,15.9951,15.8993,15.9185,1173692.0
2019-07-10 11:20:00,16.62,16.67,16.6,16.64,1390440.0,15.9185,15.9664,15.8993,15.9376,1390440.0
2019-07-10 11:25:00,16.63,16.69,16.61,16.67,939768.0,15.9281,15.9855,15.9089,15.9664,939768.0
2019-07-10 11:30:00,16.68,16.73,16.66,16.73,1152084.0,15.9759,16.0238,15.9568,16.0238,1152084.0
2019-07-10 11:35:00,16.73,16.75,16.7,16.72,640176.0,16.0238,16.043,15.9951,16.0143,640176.0
2019-07-10 11:40:00,16.73,16.74,16.71,16.73,433652.0,16.0238,16.0334,16.0047,16.0238,433652.0
2019-07-10 11:45:00,16.73,16.8,16.73,16.79,791796.0,16.0238,16.0909,16.0238,16.0813,791796.0
2019-07-10 11:50:00,16.79,16.83,16.79,16.82,891544.0,16.0813,16.1196,16.0813,16.11,891544.0
2019-07-10 11:55:00,16.82,16.85,16.8,16.83,887036.0,16.11,16.1388,16.0909,16.1196,887036.0
2019-07-10 12:00:00,16.83,16.84,16.82,16.82,328208.0,16.1196,16.1292,16.11,16.11,328208.0
2019-07-10 12:05:00,16.82,16.86,16.82,16.84,406424.0,16.11,16.1483,16.11,16.1292,406424.0
2019-07-10 12:10:00,16.84,16.84,16.81,16.81,406888.0,16.1292,16.1292,16.1005,16.1005,406888.0
2019-07-10 12:15:00,16.81,16.83,16.8,16.81,252032.0,16.1005,16.1196,16.0909,16.1005,252032.0
2019-07-10 12:20:00,16.81,16.82,16.77,16.78,370216.0,16.1005,16.11,16.0621,16.0717,370216.0
2019-07-10 12:25:00,16.77,16.79,16.76,16.79,360108.0,16.0621,16.0813,16.0526,16.0813,360108.0
2019-07-10 12:30:00,16.79,16.84,16.79,16.84,485836.0,16.0813,16.1292,16.0813,16.1292,485836.0
2019-07-10 12:35:00,16.84,16.84,16.81,16.82,334120.0,16.1292,16.1292,16.1005,16.11,334120.0
2019-07-10 12:40:00,16.81,16.84,16.81,16.84,171580.0,16.1005,16.1292,16.1005,16.1292,171580.0
2019-07-10 12:45:00,16.84,16.84,16.8,16.83,303968.0,16.1292,16.1292,16.0909,16.1196,303968.0
2019-07-10 12:50:00,16.82,16.84,16.8,16.81,201816.0,16.11,16.1292,16.0909,16.1005,201816.0
2019-07-10 12:55:00,16.81,16.83,16.79,16.83,244328.0,16.1005,16.1196,16.0813,16.1196,244328.0
2019-07-10 13:00:00,16.83,16.86,16.83,16.83,328000.0,16.1196,16.1483,16.1196,16.1196,328000.0
2019-07-10 13:05:00,16.83,16.84,16.82,16.83,432648.0,16.1196,16.1292,16.11,16.1196,432648.0
2019-07-10 13:10:00,16.83,16.84,16.83,16.84,151144.0,16.1196,16.1292,16.1196,16.1292,151144.0
2019-07-10 13:15:00,16.84,16.85,16.83,16.85,357736.0,16.1292,16.1388,16.1196,16.1388,357736.0
2019-07-10 13:20:00,16.85,16.88,16.85,16.88,535748.0,16.1388,16.1675,16.1388,16.1675,535748.0
2019-07-10 13:25:00,16.88,16.88,16.86,16.86,352820.0,16.1675,16.1675,16.1483,16.1483,352820.0
2019-07-10 13:30:00,16.86,16.9,16.86,16.89,497912.0,16.1483,16.1867,16.1483,16.1771,497912.0
2019-07-10 13:35:00,16.89,16.91,16.89,16.9,437196.0,16.1771,16.1962,16.1771,16.1867,437196.0
2019-07-10 13:40:00,16.91,16.93,16.9,16.93,661240.0,16.1962,16.2154,16.1867,16.2154,661240.0
2019-07-10 13:45:00,16.93,16.93,16.9,16.92,588348.0,16.2154,16.2154,16.1867,16.2058,588348.0
2019-07-10 13:50:00,16.92,16.93,16.91,16.92,291080.0,16.2058,16.2154,16.1962,16.2058,291080.0
2019-07-10 13:55:00,16.92,16.92,16.89,16.9,428388.0,16.2058,16.2058,16.1771,16.1867,428388.0
2019-07-10 14:00:00,16.9,16.95,16.88,16.89,1525600.0,16.1867,16.2346,16.1675,16.1771,1525600.0
2019-07-10 14:05:00,16.9,16.9,16.83,16.85,795252.0,16.1867,16.1867,16.1196,16.1388,795252.0
2019-07-10 14:10:00,16.85,16.88,16.82,16.82,780832.0,16.1388,16.1675,16.11,16.11,780832.0
2019-07-10 14:15:00,16.82,16.82,16.77,16.78,684704.0,16.11,16.11,16.0621,16.0717,684704.0
2019-07-10 14:20:00,16.78,16.81,16.78,16.78,531892.0,16.0717,16.1005,16.0717,16.0717,531892.0
2019-07-10 14:25:00,16.78,16.79,16.75,16.76,884416.0,16.0717,16.0813,16.043,16.0526,884416.0
2019-07-10 14:30:00,16.75,16.8,16.75,16.79,703596.0,16.043,16.0909,16.043,16.0813,703596.0
2019-07-10 14:35:00,16.78,16.81,16.78,16.78,410804.0,16.0717,16.1005,16.0717,16.0717,410804.0
2019-07-10 14:40:00,16.78,16.8,16.78,16.79,589404.0,16.0717,16.0909,16.0717,16.0813,589404.0
2019-07-10 14:45:00,16.79,16.79,16.74,16.75,684220.0,16.0813,16.0813,16.0334,16.043,684220.0
2019-07-10 14:50:00,16.75,16.8,16.74,16.8,371392.0,16.043,16.0909,16.0334,16.0909,371392.0
2019-07-10 14:55:00,16.8,16.82,16.79,16.81,342560.0,16.0909,16.11,16.0813,16.1005,342560.0
2019-07-10 15:00:00,16.81,16.83,16.78,16.79,409396.0,16.1005,16.1196,16.0717,16.0813,409396.0
2019-07-10 15:05:00,16.79,16.82,16.78,16.81,263148.0,16.0813,16.11,16.0717,16.1005,263148.0
2019-07-10 15:10:00,16.81,16.84,16.81,16.83,332092.0,16.1005,16.1292,16.1005,16.1196,332092.0
2019-07-10 15:15:00,16.83,16.84,16.79,16.8,417860.0,16.1196,16.1292,16.0813,16.0909,417860.0
2019-07-10 15:20:00,16.8,16.82,16.79,16.81,264900.0,16.0909,16.11,16.0813,16.1005,264900.0
2019-07-10 15:25:00,16.81,16.84,16.8,16.82,604756.0,16.1005,16.1292,16.0909,16.11,604756.0
2019-07-10 15:30:00,16.82,16.87,16.82,16.87,734352.0,16.11,16.1579,16.11,16.1579,734352.0
2019-07-10 15:35:00,16.87,16.87,16.83,16.84,507412.0,16.1579,16.1579,16.1196,16.1292,507412.0
2019-07-10 15:40:00,16.84,16.87,16.84,16.86,389332.0,16.1292,16.1579,16.1292,16.1483,389332.0
2019-07-10 15:45:00,16.86,16.87,16.84,16.85,433140.0,16.1483,16.1579,16.1292,16.1388,433140.0
2019-07-10 15:50:00,16.85,16.9,16.84,16.89,878732.0,16.1388,16.1867,16.1292,16.1771,878732.0
2019-07-10 15:55:00,16.89,16.92,16.86,16.88,1561784.0,16.1771,16.2058,16.1483,16.1675,1561784.0
2019-07-11 09:30:00,16.97,17.0,16.91,16.99,2939428.0,16.2537,16.2824,16.1962,16.2729,2939428.0
2019-07-11 09:35:00,16.99,17.03,16.95,16.99,2737692.0,16.2729,16.3112,16.2346,16.2729,2737692.0
2019-07-11 09:40:00,16.99,17.0,16.93,16.98,1238428.0,16.2729,16.2824,16.2154,16.2633,1238428.0
2019-07-11 09:45:00,16.98,17.02,16.96,16.98,1318268.0,16.2633,16.3016,16.2441,16.2633,1318268.0
2019-07-11 09:50:00,16.98,17.0,16.96,16.99,1457632.0,16.2633,16.2824,16.2441,16.2729,1457632.0
2019-07-11 09:55:00,16.99,17.03,16.97,17.01,1148340.0,16.2729,16.3112,16.2537,16.292,1148340.0
2019-07-11 10:00:00,17.02,17.06,16.97,16.98,1738244.0,16.3016,16.3399,16.2537,16.2633,1738244.0
2019-07-11 10:05:00,16.98,16.98,16.93,16.96,1277724.0,16.2633,16.2633,16.2154,16.2441,1277724.0
2019-07-11 10:10:00,16.96,16.96,16.92,16.95,971368.0,16.2441,16.2441,16.2058,16.2346,971368.0
2019-07-11 10:15:00,16.95,16.96,16.92,16.94,914920.0,16.2346,16.2441,16.2058,16.225,914920.0
2019-07-11 10:20:00,16.93,16.98,16.92,16.97,779372.0,16.2154,16.2633,16.2058,16.2537,779372.0
2019-07-11 10:25:00,16.97,16.97,16.92,16.93,603888.0,16.2537,16.2537,16.2058,16.2154,603888.0
2019-07-11 10:30:00,16.93,16.93,16.86,16.86,920124.0,16.2154,16.2154,16.1483,16.1483,920124.0
2019-07-11 10:35:00,16.86,16.9,16.86,16.89,947360.0,16.1483,16.1867,16.1483,16.1771,947360.0
2019-07-11 10:40:00,16.89,16.91,16.85,16.87,776728.0,16.1771,16.1962,16.1388,16.1579,776728.0
2019-07-11 10:45:00,16.86,16.89,16.86,16.89,638416.0,16.1483,16.1771,16.1483,16.1771,638416.0
2019-07-11 10:50:00,16.89,16.95,16.88,16.95,961156.0,16.1771,16.2346,16.1675,16.2346,961156.0
2019-07-11 10:55:00,16.95,16.95,16.92,16.93,458648.0,16.2346,16.2346,16.2058,16.2154,458648.0
2019-07-11 11:00:00,16.93,16.96,16.91,16.93,640124.0,16.2154,16.2441,16.1962,16.2154,640124.0
2019-07-11 11:05:00,16.93,16.98,16.93,16.97,421276.0,16.2154,16.2633,16.2154,16.2537,421276.0
2019-07-11 11:10:00,16.97,17.01,16.96,17.0,1036540.0,16.2537,16.292,16.2441,16.2824,1036540.0
2019-07-11 11:15:00,16.99,17.02,16.99,17.01,825656.0,16.2729,16.3016,16.2729,16.292,825656.0
2019-07-11 11:20:00,17.02,17.04,17.01,17.04,654268.0,16.3016,16.3208,16.292,16.3208,654268.0
2019-07-11 11:25:00,17.04,17.05,17.02,17.04,879408.0,16.3208,16.3303,16.3016,16.3208,879408.0
2019-07-11 11:30:00,17.04,17.05,17.02,17.04,732264.0,16.3208,16.3303,16.3016,16.3208,732264.0
2019-07-11 11:35:00,17.04,17.06,17.03,17.04,592468.0,16.3208,16.3399,16.3112,16.3208,592468.0
2019-07-11 11:40:00,17.04,17.05,17.0,17.03,557444.0,16.3208,16.3303,16.2824,16.3112,557444.0
2019-07-11 11:45:00,17.03,17.05,17.02,17.04,396248.0,16.3112,16.3303,16.3016,16.3208,396248.0
2019-07-11 11:50:00,17.04,17.05,17.04,17.05,388076.0,16.3208,16.3303,16.3208,16.3303,388076.0
2019-07-11 11:55:00,17.05,17.06,17.04,17.05,718120.0,16.3303,16.3399,16.3208,16.3303,718120.0
2019-07-11 12:00:00,17.05,17.08,17.04,17.07,1011044.0,16.3303,16.3591,16.3208,16.3495,1011044.0
2019-07-11 12:05:00,17.07,17.08,17.05,17.05,282448.0,16.3495,16.3591,16.3303,16.3303,282448.0
2019-07-11 12:10:00,17.05,17.05,17.01,17.03,595248.0,16.3303,16.3303,16.292,16.3112,595248.0
2019-07-11 12:15:00,17.02,17.03,17.0,17.0,379272.0,16.3016,16.3112,16.2824,16.2824,379272.0
2019-07-11 12:20:00,17.0,17.03,17.0,17.02,336912.0,16.2824,16.3112,16.2824,16.3016,336912.0
2019-07-11 12:25:00,17.01,17.03,16.99,17.02,783760.0,16.292,16.3112,16.2729,16.3016,783760.0
2019-07-11 12:30:00,17.02,17.02,17.0,17.01,295748.0,16.3016,16.3016,16.2824,16.292,295748.0
2019-07-11 12:35:00,17.01,17.03,17.01,17.02,267804.0,16.292,16.3112,16.292,16.3016,267804.0
2019-07-11 12:40:00,17.02,17.04,17.02,17.04,252100.0,16.3016,16.3208,16.3016,16.3208,252100.0
2019-07-11 12:45:00,17.04,17.04,17.02,17.03,349576.0,16.3208,16.3208,16.3016,16.3112,349576.0
2019-07-11 12:50:00,17.02,17.03,17.0,17.02,316632.0,16.3016,16.3112,16.2824,16.3016,316632.0
2019-07-11 12:55:00,17.02,17.03,17.02,17.02,142012.0,16.3016,16.3112,16.3016,16.3016,142012.0
2019-07-11 13:00:00,17.02,17.03,16.99,17.0,528388.0,16.3016,16.3112,16.2729,16.2824,528388.0
2019-07-11 13:05:00,17.0,17.0,16.95,16.95,442620.0,16.2824,16.2824,16.2346,16.2346,442620.0
2019-07-11 13:10:00,16.96,16.99,16.96,16.99,763012.0,16.2441,16.2729,16.2441,16.2729,763012.0
2019-07-11 13:15:00,16.99,16.99,16.95,16.96,232188.0,16.2729,16.2729,16.2346,16.2441,232188.0
2019-07-11 13:20:00,16.96,16.96,16.92,16.93,610016.0,16.2441,16.2441,16.2058,16.2154,610016.0
2019-07-11 13:25:00,16.93,16.94,16.86,16.87,1135648.0,16.2154,16.225,16.1483,16.1579,1135648.0
2019-07-11 13:30:00,16.87,16.89,16.84,16.84,1286516.0,16.1579,16.1771,16.1292,16.1292,1286516.0
2019-07-11 13:35:00,16.84,16.84,16.74,16.8,2003368.0,16.1292,16.1292,16.0334,16.0909,2003368.0
2019-07-11 13:40:00,16.81,16.82,16.75,16.77,1237240.0,16.1005,16.11,16.043,16.0621,1237240.0
2019-07-11 13:45:00,16.78,16.79,16.73,16.77,786796.0,16.0717,16.0813,16.0238,16.0621,786796.0
2019-07-11 13:50:00,16.77,16.81,16.75,16.81,759980.0,16.0621,16.1005,16.043,16.1005,759980.0
2019-07-11 13:55:00,16.81,16.82,16.78,16.79,506752.0,16.1005,16.11,16.0717,16.0813,506752.0
2019-07-11 14:00:00,16.79,16.8,16.75,16.8,718056.0,16.0813,16.0909,16.043,16.0909,718056.0
2019-07-11 14:05:00,16.79,16.8,16.76,16.77,421200.0,16.0813,16.0909,16.0526,16.0621,421200.0
2019-07-11 14:10:00,16.78,16.78,16.74,16.77,456136.0,16.0717,16.0717,16.0334,16.0621,456136.0
2019-07-11 14:15:00,16.77,16.77,16.7,16.7,874240.0,16.0621,16.0621,15.9951,15.9951,874240.0
2019-07-11 14:20:00,16.71,16.72,16.68,16.7,748148.0,16.0047,16.0143,15.9759,15.9951,748148.0
2019-07-11 14:25:00,16.7,16.73,16.7,16.72,354428.0,15.9951,16.0238,15.9951,16.0143,354428.0
2019-07-11 14:30:00,16.72,16.78,16.72,16.77,808812.0,16.0143,16.0717,16.0143,16.0621,808812.0
2019-07-11 14:35:00,16.77,16.8,16.76,16.78,830400.0,16.0621,16.0909,16.0526,16.0717,830400.0
2019-07-11 14:40:00,16.79,16.82,16.79,16.81,387300.0,16.0813,16.11,16.0813,16.1005,387300.0
2019-07-11 14:45:00,16.81,16.81,16.79,16.79,515484.0,16.1005,16.1005,16.0813,16.0813,515484.0
2019-07-11 14:50:00,16.79,16.8,16.78,16.8,384176.0,16.0813,16.0909,16.0717,16.0909,384176.0
2019-07-11 14:55:00,16.79,16.81,16.79,16.8,408572.0,16.0813,16.1005,16.0813,16.0909,408572.0
2019-07-11 15:00:00,16.81,16.82,16.79,16.81,314268.0,16.1005,16.11,16.0813,16.1005,314268.0
2019-07-11 15:05:00,16.81,16.84,16.81,16.81,1043140.0,16.1005,16.1292,16.1005,16.1005,1043140.0
2019-07-11 15:10:00,16.81,16.82,16.78,16.78,625676.0,16.1005,16.11,16.0717,16.0717,625676.0
2019-07-11 15:15:00,16.78,16.8,16.78,16.79,290216.0,16.0717,16.0909,16.0717,16.0813,290216.0
2019-07-11 15:20:00,16.79,16.8,16.77,16.77,559572.0,16.0813,16.0909,16.0621,16.0621,559572.0
2019-07-11 15:25:00,16.78,16.79,16.76,16.77,393168.0,16.0717,16.0813,16.0526,16.0621,393168.0
2019-07-11 15:30:00,16.77,16.81,16.77,16.8,436932.0,16.0621,16.1005,16.0621,16.0909,436932.0
2019-07-11 15:35:00,16.8,16.8,16.78,16.79,253360.0,16.0909,16.0909,16.0717,16.0813,253360.0
2019-07-11 15:40:00,16.79,16.8,16.75,16.78,344564.0,16.0813,16.0909,16.043,16.0717,344564.0
2019-07-11 15:45:00,16.78,16.82,16.78,16.82,489792.0,16.0717,16.11,16.0717,16.11,489792.0
2019-07-11 15:50:00,16.82,16.85,16.81,16.83,992348.0,16.11,16.1388,16.1005,16.1196,992348.0
2019-07-11 15:55:00,16.84,16.88,16.81,16.82,2355580.0,16.1292,16.1675,16.1005,16.11,2355580.0
2019-07-12 09:30:00,16.89,16.95,16.87,16.92,1746788.0,16.1771,16.2346,16.1579,16.2058,1746788.0
2019-07-12 09:35:00,16.92,16.97,16.89,16.95,1375428.0,16.2058,16.2537,16.1771,16.2346,1375428.0
2019-07-12 09:40:00,16.95,16.98,16.95,16.96,851680.0,16.2346,16.2633,16.2346,16.2441,851680.0
2019-07-12 09:45:00,16.96,17.01,16.96,17.0,1097436.0,16.2441,16.292,16.2441,16.2824,1097436.0
2019-07-12 09:50:00,17.0,17.01,16.97,16.97,1294144.0,16.2824,16.292,16.2537,16.2537,1294144.0
2019-07-12 09:55:00,16.98,16.99,16.94,16.96,976924.0,16.2633,16.2729,16.225,16.2441,976924.0
2019-07-12 10:00:00,16.95,17.0,16.95,17.0,494824.0,16.2346,16.2824,16.2346,16.2824,494824.0
2019-07-12 10:05:00,17.0,17.03,16.99,17.0,1205012.0,16.2824,16.3112,16.2729,16.2824,1205012.0
2019-07-12 10:10:00,17.0,17.0,16.93,16.95,851268.0,16.2824,16.2824,16.2154,16.2346,851268.0
2019-07-12 10:15:00,16.95,16.96,16.91,16.93,397328.0,16.2346,16.2441,16.1962,16.2154,397328.0
2019-07-12 10:20:00,16.92,16.95,16.9,16.92,325812.0,16.2058,16.2346,16.1867,16.2058,325812.0
2019-07-12 10:25:00,16.91,16.93,16.88,16.92,696044.0,16.1962,16.2154,16.1675,16.2058,696044.0
2019-07-12 10:30:00,16.93,16.94,16.91,16.91,492052.0,16.2154,16.225,16.1962,16.1962,492052.0
2019-07-12 10:35:00,16.91,16.93,16.88,16.91,425832.0,16.1962,16.2154,16.1675,16.1962,425832.0
2019-07-12 10:40:00,16.9,16.9,16.85,16.85,722796.0,16.1867,16.1867,16.1388,16.1388,722796.0
2019-07-12 10:45:00,16.85,16.9,16.84,16.9,663316.0,16.1388,16.1867,16.1292,16.1867,663316.0
2019-07-12 10:50:00,16.9,16.92,16.88,16.9,367756.0,16.1867,16.2058,16.1675,16.1867,367756.0
2019-07-12 10:55:00,16.89,16.91,16.86,16.9,358984.0,16.1771,16.1962,16.1483,16.1867,358984.0
2019-07-12 11:00:00,16.9,16.92,16.88,16.91,202052.0,16.1867,16.2058,16.1675,16.1962,202052.0
2019-07-12 11:05:00,16.91,16.92,16.9,16.92,277908.0,16.1962,16.2058,16.1867,16.2058,277908.0
2019-07-12 11:10:00,16.92,16.95,16.91,16.95,458640.0,16.2058,16.2346,16.1962,16.2346,458640.0
2019-07-12 11:15:00,16.95,16.99,16.95,16.99,764436.0,16.2346,16.2729,16.2346,16.2729,764436.0
2019-07-12 11:20:00,16.99,17.0,16.97,17.0,787040.0,16.2729,16.2824,16.2537,16.2824,787040.0
2019-07-12 11:25:00,17.0,17.01,16.99,17.01,477460.0,16.2824,16.292,16.2729,16.292,477460.0
2019-07-12 11:30:00,17.01,17.01,16.99,17.01,379416.0,16.292,16.292,16.2729,16.292,379416.0
2019-07-12 11:35:00,17.01,17.02,16.99,17.0,529944.0,16.292,16.3016,16.2729,16.2824,529944.0
2019-07-12 11:40:00,17.0,17.01,16.99,17.0,547836.0,16.2824,16.292,16.2729,16.2824,547836.0
2019-07-12 11:45:00,17.0,17.01,17.0,17.01,182564.0,16.2824,16.292,16.2824,16.292,182564.0
2019-07-12 11:50:00,17.0,17.03,17.0,17.01,316276.0,16.2824,16.3112,16.2824,16.292,316276.0
2019-07-12 11:55:00,17.01,17.03,17.0,17.03,416820.0,16.292,16.3112,16.2824,16.3112,416820.0
2019-07-12 12:00:00,17.03,17.05,17.02,17.05,755872.0,16.3112,16.3303,16.3016,16.3303,755872.0
2019-07-12 12:05:00,17.05,17.07,17.03,17.05,514676.0,16.3303,16.3495,16.3112,16.3303,514676.0
2019-07-12 12:10:00,17.05,17.05,17.02,17.03,362708.0,16.3303,16.3303,16.3016,16.3112,362708.0
2019-07-12 12:15:00,17.03,17.04,17.03,17.04,390656.0,16.3112,16.3208,16.3112,16.3208,390656.0
2019-07-12 12:20:00,17.04,17.04,17.02,17.03,258904.0,16.3208,16.3208,16.3016,16.3112,258904.0
2019-07-12 12:25:00,17.02,17.03,17.02,17.03,332972.0,16.3016,16.3112,16.3016,16.3112,332972.0
2019-07-12 12:30:00,17.02,17.03,17.01,17.01,227280.0,16.3016,16.3112,16.292,16.292,227280.0
2019-07-12 12:35:00,17.02,17.05,17.01,17.05,223952.0,16.3016,16.3303,16.292,16.3303,223952.0
2019-07-12 12:40:00,17.05,17.05,17.03,17.04,461212.0,16.3303,16.3303,16.3112,16.3208,461212.0
2019-07-12 12:45:00,17.04,17.06,17.04,17.06,216628.0,16.3208,16.3399,16.3208,16.3399,216628.0
2019-07-12 12:50:00,17.06,17.07,17.06,17.07,340720.0,16.3399,16.3495,16.3399,16.3495,340720.0
2019-07-12 12:55:00,17.06,17.08,17.06,17.07,366988.0,16.3399,16.3591,16.3399,16.3495,366988.0
2019-07-12 13:00:00,17.07,17.08,17.06,17.07,1113844.0,16.3495,16.3591,16.3399,16.3495,1113844.0
2019-07-12 13:05:00,17.07,17.07,17.05,17.05,273308.0,16.3495,16.3495,16.3303,16.3303,273308.0
2019-07-12 13:10:00,17.05,17.05,17.03,17.04,223652.0,16.3303,16.3303,16.3112,16.3208,223652.0
2019-07-12 13:15:00,17.04,17.04,17.02,17.03,336904.0,16.3208,16.3208,16.3016,16.3112,336904.0
2019-07-12 13:20:00,17.03,17.06,17.02,17.06,781760.0,16.3112,16.3399,16.3016,16.3399,781760.0
2019-07-12 13:25:00,17.06,17.06,17.05,17.05,404788.0,16.3399,16.3399,16.3303,16.3303,404788.0
2019-07-12 13:30:00,17.06,17.06,17.03,17.04,338764.0,16.3399,16.3399,16.3112,16.3208,338764.0
2019-07-12 13:35:00,17.04,17.04,17.02,17.02,314876.0,16.3208,16.3208,16.3016,16.3016,314876.0
2019-07-12 13:40:00,17.02,17.02,17.0,17.02,259164.0,16.3016,16.3016,16.2824,16.3016,259164.0
2019-07-12 13:45:00,17.02,17.03,17.01,17.02,169184.0,16.3016,16.3112,16.292,16.3016,169184.0
2019-07-12 13:50:00,17.02,17.03,17.0,17.02,221348.0,16.3016,16.3112,16.2824,16.3016,221348.0
2019-07-12 13:55:00,17.02,17.03,17.02,17.03,113724.0,16.3016,16.3112,16.3016,16.3112,113724.0
2019-07-12 14:00:00,17.02,17.04,17.02,17.03,144708.0,16.3016,16.3208,16.3016,16.3112,144708.0
2019-07-12 14:05:00,17.02,17.04,17.02,17.04,125584.0,16.3016,16.3208,16.3016,16.3208,125584.0
2019-07-12 14:10:00,17.04,17.05,17.04,17.05,210688.0,16.3208,16.3303,16.3208,16.3303,210688.0
2019-07-12 14:15:00,17.05,17.05,17.04,17.05,157924.0,16.3303,16.3303,16.3208,16.3303,157924.0
2019-07-12 14:20:00,17.05,17.06,17.04,17.05,161816.0,16.3303,16.3399,16.3208,16.3303,161816.0
2019-07-12 14:25:00,17.05,17.06,17.04,17.05,177436.0,16.3303,16.3399,16.3208,16.3303,177436.0
2019-07-12 14:30:00,17.05,17.07,17.05,17.06,1064096.0,16.3303,16.3495,16.3303,16.3399,1064096.0
2019-07-12 14:35:00,17.07,17.07,17.06,17.06,284444.0,16.3495,16.3495,16.3399,16.3399,284444.0
2019-07-12 14:40:00,17.06,17.07,17.05,17.05,264956.0,16.3399,16.3495,16.3303,16.3303,264956.0
2019-07-12 14:45:00,17.05,17.06,17.04,17.06,276688.0,16.3303,16.3399,16.3208,16.3399,276688.0
2019-07-12 14:50:00,17.06,17.07,17.06,17.07,251936.0,16.3399,16.3495,16.3399,16.3495,251936.0
2019-07-12 14:55:00,17.07,17.07,17.06,17.07,191744.0,16.3495,16.3495,16.3399,16.3495,191744.0
2019-07-12 15:00:00,17.07,17.08,17.05,17.05,421708.0,16.3495,16.3591,16.3303,16.3303,421708.0
2019-07-12 15:05:00,17.06,17.06,17.04,17.04,574972.0,16.3399,16.3399,16.3208,16.3208,574972.0
2019-07-12 15:10:00,17.04,17.05,17.03,17.03,359196.0,16.3208,16.3303,16.3112,16.3112,359196.0
2019-07-12 15:15:00,17.03,17.05,17.03,17.04,308640.0,16.3112,16.3303,16.3112,16.3208,308640.0
2019-07-12 15:20:00,17.05,17.07,17.05,17.06,389788.0,16.3303,16.3495,16.3303,16.3399,389788.0
2019-07-12 15:25:00,17.06,17.06,17.04,17.05,261224.0,16.3399,16.3399,16.3208,16.3303,261224.0
2019-07-12 15:30:00,17.05,17.06,17.05,17.06,309244.0,16.3303,16.3399,16.3303,16.3399,309244.0
2019-07-12 15:35:00,17.06,17.08,17.06,17.07,541620.0,16.3399,16.3591,16.3399,16.3495,541620.0
2019-07-12 15:40:00,17.07,17.1,17.07,17.08,779196.0,16.3495,16.3782,16.3495,16.3591,779196.0
2019-07-12 15:45:00,17.08,17.08,17.06,17.08,644924.0,16.3591,16.3591,16.3399,16.3591,644924.0
2019-07-12 15:50:00,17.08,17.09,17.07,17.09,937992.0,16.3591,16.3686,16.3495,16.3686,937992.0
2019-07-12 15:55:00,17.09,17.13,17.09,17.12,3622260.0,16.3686,16.407,16.3686,16.3974,3622260.0
2019-07-15 09:30:00,17.24,17.25,17.17,17.19,3564840.0,16.5123,16.5219,16.4453,16.4644,3564840.0
2019-07-15 09:35:00,17.19,17.21,17.14,17.16,1477024.0,16.4644,16.4836,16.4165,16.4357,1477024.0
2019-07-15 09:40:00,17.16,17.19,17.15,17.18,878476.0,16.4357,16.4644,16.4261,16.4548,878476.0
2019-07-15 09:45:00,17.18,17.18,17.11,17.13,2245940.0,16.4548,16.4548,16.3878,16.407,2245940.0
2019-07-15 09:50:00,17.13,17.16,17.11,17.16,826988.0,16.407,16.4357,16.3878,16.4357,826988.0
2019-07-15 09:55:00,17.15,17.17,17.14,17.16,875780.0,16.4261,16.4453,16.4165,16.4357,875780.0
2019-07-15 10:00:00,17.16,17.19,17.14,17.14,717796.0,16.4357,16.4644,16.4165,16.4165,717796.0
2019-07-15 10:05:00,17.14,17.15,17.11,17.13,471072.0,16.4165,16.4261,16.3878,16.407,471072.0
2019-07-15 10:10:00,17.13,17.15,17.1,17.13,578356.0,16.407,16.4261,16.3782,16.407,578356.0
2019-07-15 10:15:00,17.12,17.17,17.11,17.17,544508.0,16.3974,16.4453,16.3878,16.4453,544508.0
2019-07-15 10:20:00,17.17,17.2,17.16,17.19,842068.0,16.4453,16.474,16.4357,16.4644,842068.0
2019-07-15 10:25:00,17.19,17.2,17.16,17.18,638220.0,16.4644,16.474,16.4357,16.4548,638220.0
2019-07-15 10:30:00,17.18,17.2,17.17,17.17,564120.0,16.4548,16.474,16.4453,16.4453,564120.0
2019-07-15 10:35:00,17.16,17.18,17.14,17.14,556756.0,16.4357,16.4548,16.4165,16.4165,556756.0
2019-07-15 10:40:00,17.14,17.17,17.13,17.15,238340.0,16.4165,16.4453,16.407,16.4261,238340.0
2019-07-15 10:45:00,17.15,17.15,17.12,17.14,340936.0,16.4261,16.4261,16.3974,16.4165,340936.0
2019-07-15 10:50:00,17.14,17.18,17.14,17.18,906096.0,16.4165,16.4548,16.4165,16.4548,906096.0
2019-07-15 10:55:00,17.18,17.19,17.17,17.17,174028.0,16.4548,16.4644,16.4453,16.4453,174028.0
2019-07-15 11:00:00,17.17,17.19,17.17,17.17,258264.0,16.4453,16.4644,16.4453,16.4453,258264.0
2019-07-15 11:05:00,17.17,17.18,17.15,17.16,174260.0,16.4453,16.4548,16.4261,16.4357,174260.0
2019-07-15 11:10:00,17.16,17.18,17.16,17.16,283500.0,16.4357,16.4548,16.4357,16.4357,283500.0
2019-07-15 11:15:00,17.17,17.22,17.17,17.21,539104.0,16.4453,16.4932,16.4453,16.4836,539104.0
2019-07-15 11:20:00,17.21,17.23,17.21,17.21,253628.0,16.4836,16.5027,16.4836,16.4836,253628.0
2019-07-15 11:25:00,17.2,17.21,17.18,17.18,279732.0,16.474,16.4836,16.4548,16.4548,279732.0
2019-07-15 11:30:00,17.18,17.18,17.14,17.14,370468.0,16.4548,16.4548,16.4165,16.4165,370468.0
2019-07-15 11:35:00,17.15,17.18,17.15,17.17,290180.0,16.4261,16.4548,16.4261,16.4453,290180.0
2019-07-15 11:40:00,17.17,17.19,17.17,17.18,147472.0,16.4453,16.4644,16.4453,16.4548,147472.0
2019-07-15 11:45:00,17.18,17.19,17.17,17.17,121768.0,16.4548,16.4644,16.4453,16.4453,121768.0
2019-07-15 11:50:00,17.17,17.18,17.17,17.18,114696.0,16.4453,16.4548,16.4453,16.4548,114696.0
2019-07-15 11:55:00,17.18,17.18,17.15,17.15,230348.0,16.4548,16.4548,16.4261,16.4261,230348.0
2019-07-15 12:00:00,17.16,17.17,17.15,17.17,176140.0,16.4357,16.4453,16.4261,16.4453,176140.0
2019-07-15 12:05:00,17.17,17.17,17.15,17.15,119556.0,16.4453,16.4453,16.4261,16.4261,119556.0
2019-07-15 12:10:00,17.15,17.16,17.14,17.15,176628.0,16.4261,16.4357,16.4165,16.4261,176628.0
2019-07-15 12:15:00,17.15,17.17,17.15,17.17,152944.0,16.4261,16.4453,16.4261,16.4453,152944.0
2019-07-15 12:20:00,17.17,17.18,17.15,17.15,170800.0,16.4453,16.4548,16.4261,16.4261,170800.0
2019-07-15 12:25:00,17.15,17.16,17.14,17.14,198440.0,16.4261,16.4357,16.4165,16.4165,198440.0
2019-07-15 12:30:00,17.14,17.15,17.13,17.14,161308.0,16.4165,16.4261,16.407,16.4165,161308.0
2019-07-15 12:35:00,17.14,17.15,17.13,17.13,222752.0,16.4165,16.4261,16.407,16.407,222752.0
2019-07-15 12:40:00,17.13,17.14,17.12,17.13,315860.0,16.407,16.4165,16.3974,16.407,315860.0
2019-07-15 12:45:00,17.13,17.13,17.11,17.12,374676.0,16.407,16.407,16.3878,16.3974,374676.0
2019-07-15 12:50:00,17.11,17.13,17.11,17.11,210036.0,16.3878,16.407,16.3878,16.3878,210036.0
2019-07-15 12:55:00,17.11,17.13,17.11,17.13,138916.0,16.3878,16.407,16.3878,16.407,138916.0
2019-07-15 13:00:00,17.13,17.15,17.13,17.14,258868.0,16.407,16.4261,16.407,16.4165,258868.0
2019-07-15 13:05:00,17.14,17.14,17.11,17.13,216616.0,16.4165,16.4165,16.3878,16.407,216616.0
2019-07-15 13:10:00,17.13,17.14,17.13,17.13,107756.0,16.407,16.4165,16.407,16.407,107756.0
2019-07-15 13:15:00,17.13,17.14,17.13,17.13,117968.0,16.407,16.4165,16.407,16.407,117968.0
2019-07-15 13:20:00,17.13,17.15,17.12,17.14,126876.0,16.407,16.4261,16.3974,16.4165,126876.0
2019-07-15 13:25:00,17.14,17.17,17.14,17.16,281048.0,16.4165,16.4453,16.4165,16.4357,281048.0
2019-07-15 13:30:00,17.16,17.18,17.15,17.18,232344.0,16.4357,16.4548,16.4261,16.4548,232344.0
2019-07-15 13:35:00,17.18,17.2,17.17,17.2,418396.0,16.4548,16.474,16.4453,16.474,418396.0
2019-07-15 13:40:00,17.2,17.2,17.18,17.19,342960.0,16.474,16.474,16.4548,16.4644,342960.0
2019-07-15 13:45:00,17.19,17.19,17.18,17.18,72496.0,16.4644,16.4644,16.4548,16.4548,72496.0
2019-07-15 13:50:00,17.18,17.19,17.18,17.19,149484.0,16.4548,16.4644,16.4548,16.4644,149484.0
2019-07-15 13:55:00,17.19,17.2,17.18,17.19,190204.0,16.4644,16.474,16.4548,16.4644,190204.0
2019-07-15 14:00:00,17.19,17.22,17.19,17.2,405624.0,16.4644,16.4932,16.4644,16.474,405624.0
2019-07-15 14:05:00,17.2,17.23,17.2,17.22,839100.0,16.474,16.5027,16.474,16.4932,839100.0
2019-07-15 14:10:00,17.22,17.24,17.22,17.24,349784.0,16.4932,16.5123,16.4932,16.5123,349784.0
2019-07-15 14:15:00,17.24,17.25,17.23,17.25,185292.0,16.5123,16.5219,16.5027,16.5219,185292.0
2019-07-15 14:20:00,17.24,17.25,17.23,17.23,953932.0,16.5123,16.5219,16.5027,16.5027,953932.0
2019-07-15 14:25:00,17.23,17.24,17.22,17.23,231056.0,16.5027,16.5123,16.4932,16.5027,231056.0
2019-07-15 14:30:00,17.23,17.24,17.23,17.24,135712.0,16.5027,16.5123,16.5027,16.5123,135712.0
2019-07-15 14:35:00,17.24,17.24,17.22,17.23,143308.0,16.5123,16.5123,16.4932,16.5027,143308.0
2019-07-15 14:40:00,17.23,17.23,17.21,17.23,231484.0,16.5027,16.5027,16.4836,16.5027,231484.0
2019-07-15 14:45:00,17.23,17.24,17.22,17.23,147076.0,16.5027,16.5123,16.4932,16.5027,147076.0
2019-07-15 14:50:00,17.23,17.24,17.22,17.24,182532.0,16.5027,16.5123,16.4932,16.5123,182532.0
2019-07-15 14:55:00,17.24,17.25,17.24,17.25,258792.0,16.5123,16.5219,16.5123,16.5219,258792.0
2019-07-15 15:00:00,17.25,17.28,17.25,17.27,750196.0,16.5219,16.5506,16.5219,16.541,750196.0
2019-07-15 15:05:00,17.27,17.28,17.27,17.27,284132.0,16.541,16.5506,16.541,16.541,284132.0
2019-07-15 15:10:00,17.27,17.27,17.23,17.24,173252.0,16.541,16.541,16.5027,16.5123,173252.0
2019-07-15 15:15:00,17.24,17.24,17.23,17.24,200268.0,16.5123,16.5123,16.5027,16.5123,200268.0
2019-07-15 15:20:00,17.24,17.27,17.24,17.26,228392.0,16.5123,16.541,16.5123,16.5315,228392.0
2019-07-15 15:25:00,17.27,17.27,17.25,17.25,258864.0,16.541,16.541,16.5219,16.5219,258864.0
2019-07-15 15:30:00,17.25,17.27,17.25,17.27,377104.0,16.5219,16.541,16.5219,16.541,377104.0
2019-07-15 15:35:00,17.26,17.27,17.25,17.26,262096.0,16.5315,16.541,16.5219,16.5315,262096.0
2019-07-15 15:40:00,17.26,17.3,17.26,17.29,688992.0,16.5315,16.5698,16.5315,16.5602,688992.0
2019-07-15 15:45:00,17.29,17.29,17.27,17.27,298448.0,16.5602,16.5602,16.541,16.541,298448.0
2019-07-15 15:50:00,17.27,17.28,17.26,17.27,434064.0,16.541,16.5506,16.5315,16.541,434064.0
2019-07-15 15:55:00,17.28,17.29,17.23,17.27,739800.0,16.5506,16.5602,16.5027,16.541,739800.0
2019-07-16 09:30:00,17.21,17.25,17.17,17.22,1993708.0,16.4836,16.5219,16.4453,16.4932,1993708.0
2019-07-16 09:35:00,17.22,17.24,17.2,17.22,845300.0,16.4932,16.5123,16.474,16.4932,845300.0
2019-07-16 09:40:00,17.22,17.25,17.21,17.23,919116.0,16.4932,16.5219,16.4836,16.5027,919116.0
2019-07-16 09:45:00,17.23,17.27,17.23,17.26,943424.0,16.5027,16.541,16.5027,16.5315,943424.0
2019-07-16 09:50:00,17.26,17.27,17.23,17.24,839392.0,16.5315,16.541,16.5027,16.5123,839392.0
2019-07-16 09:55:00,17.24,17.27,17.24,17.26,412572.0,16.5123,16.541,16.5123,16.5315,412572.0
2019-07-16 10:00:00,17.26,17.26,17.22,17.22,713692.0,16.5315,16.5315,16.4932,16.4932,713692.0
2019-07-16 10:05:00,17.22,17.23,17.2,17.23,433840.0,16.4932,16.5027,16.474,16.5027,433840.0
2019-07-16 10:10:00,17.23,17.23,17.18,17.19,878260.0,16.5027,16.5027,16.4548,16.4644,878260.0
2019-07-16 10:15:00,17.19,17.22,17.14,17.17,1736164.0,16.4644,16.4932,16.4165,16.4453,1736164.0
2019-07-16 10:20:00,17.17,17.21,17.16,17.2,1584556.0,16.4453,16.4836,16.4357,16.474,1584556.0
2019-07-16 10:25:00,17.21,17.22,17.2,17.21,224128.0,16.4836,16.4932,16.474,16.4836,224128.0
2019-07-16 10:30:00,17.21,17.23,17.21,17.22,365700.0,16.4836,16.5027,16.4836,16.4932,365700.0
2019-07-16 10:35:00,17.22,17.22,17.19,17.21,305608.0,16.4932,16.4932,16.4644,16.4836,305608.0
2019-07-16 10:40:00,17.21,17.24,17.21,17.23,731768.0,16.4836,16.5123,16.4836,16.5027,731768.0
2019-07-16 10:45:00,17.23,17.25,17.22,17.23,288292.0,16.5027,16.5219,16.4932,16.5027,288292.0
2019-07-16 10:50:00,17.23,17.23,17.17,17.19,779016.0,16.5027,16.5027,16.4453,16.4644,779016.0
2019-07-16 10:55:00,17.19,17.23,17.18,17.21,1019348.0,16.4644,16.5027,16.4548,16.4836,1019348.0
2019-07-16 11:00:00,17.21,17.22,17.18,17.19,430088.0,16.4836,16.4932,16.4548,16.4644,430088.0
2019-07-16 11:05:00,17.19,17.21,17.18,17.2,474084.0,16.4644,16.4836,16.4548,16.474,474084.0
2019-07-16 11:10:00,17.2,17.22,17.18,17.18,338952.0,16.474,16.4932,16.4548,16.4548,338952.0
2019-07-16 11:15:00,17.18,17.18,17.13,17.14,706784.0,16.4548,16.4548,16.407,16.4165,706784.0
2019-07-16 11:20:00,17.14,17.16,17.13,17.15,352352.0,16.4165,16.4357,16.407,16.4261,352352.0
2019-07-16 11:25:00,17.14,17.14,17.11,17.14,464236.0,16.4165,16.4165,16.3878,16.4165,464236.0
2019-07-16 11:30:00,17.14,17.17,17.14,17.16,202968.0,16.4165,16.4453,16.4165,16.4357,202968.0
2019-07-16 11:35:00,17.16,17.16,17.15,17.15,208392.0,16.4357,16.4357,16.4261,16.4261,208392.0
2019-07-16 11:40:00,17.15,17.16,17.13,17.13,341076.0,16.4261,16.4357,16.407,16.407,341076.0
2019-07-16 11:45:00,17.13,17.16,17.13,17.14,384148.0,16.407,16.4357,16.407,16.4165,384148.0
2019-07-16 11:50:00,17.14,17.14,17.11,17.12,350684.0,16.4165,16.4165,16.3878,16.3974,350684.0
2019-07-16 11:55:00,17.12,17.14,17.09,17.1,670740.0,16.3974,16.4165,16.3686,16.3782,670740.0
2019-07-16 12:00:00,17.1,17.11,17.06,17.09,745152.0,16.3782,16.3878,16.3399,16.3686,745152.0
2019-07-16 12:05:00,17.09,17.09,16.98,16.99,2281820.0,16.3686,16.3686,16.2633,16.2729,2281820.0
2019-07-16 12:10:00,16.99,16.99,16.91,16.96,1752476.0,16.2729,16.2729,16.1962,16.2441,1752476.0
2019-07-16 12:15:00,16.96,16.97,16.87,16.88,1522692.0,16.2441,16.2537,16.1579,16.1675,1522692.0
2019-07-16 12:20:00,16.88,16.96,16.86,16.95,900144.0,16.1675,16.2441,16.1483,16.2346,900144.0
2019-07-16 12:25:00,16.95,16.99,16.94,16.95,862664.0,16.2346,16.2729,16.225,16.2346,862664.0
2019-07-16 12:30:00,16.95,16.98,16.94,16.97,547052.0,16.2346,16.2633,16.225,16.2537,547052.0
2019-07-16 12:35:00,16.98,17.0,16.97,17.0,1396792.0,16.2633,16.2824,16.2537,16.2824,1396792.0
2019-07-16 12:40:00,17.0,17.03,16.99,17.02,1573192.0,16.2824,16.3112,16.2729,16.3016,1573192.0
2019-07-16 12:45:00,17.02,17.04,17.02,17.03,542712.0,16.3016,16.3208,16.3016,16.3112,542712.0
2019-07-16 12:50:00,17.03,17.04,17.0,17.01,850648.0,16.3112,16.3208,16.2824,16.292,850648.0
2019-07-16 12:55:00,17.02,17.04,16.99,17.04,369772.0,16.3016,16.3208,16.2729,16.3208,369772.0
2019-07-16 13:00:00,17.05,17.11,17.05,17.1,1756216.0,16.3303,16.3878,16.3303,16.3782,1756216.0
2019-07-16 13:05:00,17.1,17.12,17.09,17.1,1165632.0,16.3782,16.3974,16.3686,16.3782,1165632.0
2019-07-16 13:10:00,17.11,17.13,17.1,17.12,815416.0,16.3878,16.407,16.3782,16.3974,815416.0
2019-07-16 13:15:00,17.12,17.13,17.1,17.1,561624.0,16.3974,16.407,16.3782,16.3782,561624.0
2019-07-16 13:20:00,17.1,17.12,17.1,17.11,540272.0,16.3782,16.3974,16.3782,16.3878,540272.0
2019-07-16 13:25:00,17.11,17.12,17.08,17.09,404672.0,16.3878,16.3974,16.3591,16.3686,404672.0
2019-07-16 13:30:00,17.08,17.1,17.08,17.09,568552.0,16.3591,16.3782,16.3591,16.3686,568552.0
2019-07-16 13:35:00,17.09,17.1,17.06,17.06,351352.0,16.3686,16.3782,16.3399,16.3399,351352.0
2019-07-16 13:40:00,17.06,17.06,17.03,17.04,491864.0,16.3399,16.3399,16.3112,16.3208,491864.0
2019-07-16 13:45:00,17.03,17.03,16.99,17.0,753084.0,16.3112,16.3112,16.2729,16.2824,753084.0
2019-07-16 13:50:00,17.0,17.02,16.96,16.97,605532.0,16.2824,16.3016,16.2441,16.2537,605532.0
2019-07-16 13:55:00,16.97,16.98,16.94,16.95,422372.0,16.2537,16.2633,16.225,16.2346,422372.0
2019-07-16 14:00:00,16.95,17.0,16.94,16.99,980860.0,16.2346,16.2824,16.225,16.2729,980860.0
2019-07-16 14:05:00,16.99,17.02,16.99,17.0,402152.0,16.2729,16.3016,16.2729,16.2824,402152.0
2019-07-16 14:10:00,17.0,17.02,16.97,17.0,338068.0,16.2824,16.3016,16.2537,16.2824,338068.0
2019-07-16 14:15:00,17.0,17.0,16.96,16.97,183916.0,16.2824,16.2824,16.2441,16.2537,183916.0
2019-07-16 14:20:00,16.97,16.99,16.95,16.99,285324.0,16.2537,16.2729,16.2346,16.2729,285324.0
2019-07-16 14:25:00,16.99,16.99,16.96,16.97,175864.0,16.2729,16.2729,16.2441,16.2537,175864.0
2019-07-16 14:30:00,16.97,16.99,16.93,16.94,626776.0,16.2537,16.2729,16.2154,16.225,626776.0
2019-07-16 14:35:00,16.94,16.99,16.94,16.99,276120.0,16.225,16.2729,16.225,16.2729,276120.0
2019-07-16 14:40:00,16.98,17.02,16.97,17.01,357488.0,16.2633,16.3016,16.2537,16.292,357488.0
2019-07-16 14:45:00,17.01,17.03,16.99,17.02,310600.0,16.292,16.3112,16.2729,16.3016,310600.0
2019-07-16 14:50:00,17.02,17.05,17.02,17.04,224900.0,16.3016,16.3303,16.3016,16.3208,224900.0
2019-07-16 14:55:00,17.04,17.05,17.01,17.01,379908.0,16.3208,16.3303,16.292,16.292,379908.0
2019-07-16 15:00:00,17.02,17.06,17.0,17.06,1225656.0,16.3016,16.3399,16.2824,16.3399,1225656.0
2019-07-16 15:05:00,17.06,17.08,17.05,17.06,269052.0,16.3399,16.3591,16.3303,16.3399,269052.0
2019-07-16 15:10:00,17.05,17.08,17.05,17.07,480180.0,16.3303,16.3591,16.3303,16.3495,480180.0
2019-07-16 15:15:00,17.07,17.08,17.06,17.06,251624.0,16.3495,16.3591,16.3399,16.3399,251624.0
2019-07-16 15:20:00,17.07,17.08,17.05,17.06,298288.0,16.3495,16.3591,16.3303,16.3399,298288.0
2019-07-16 15:25:00,17.05,17.06,17.03,17.03,199144.0,16.3303,16.3399,16.3112,16.3112,199144.0
2019-07-16 15:30:00,17.03,17.06,17.02,17.04,535116.0,16.3112,16.3399,16.3016,16.3208,535116.0
2019-07-16 15:35:00,17.03,17.07,17.03,17.06,328864.0,16.3112,16.3495,16.3112,16.3399,328864.0
2019-07-16 15:40:00,17.06,17.09,17.05,17.06,612120.0,16.3399,16.3686,16.3303,16.3399,612120.0
2019-07-16 15:45:00,17.06,17.07,17.03,17.04,613056.0,16.3399,16.3495,16.3112,16.3208,613056.0
2019-07-16 15:50:00,17.04,17.07,17.01,17.03,786160.0,16.3208,16.3495,16.292,16.3112,786160.0
2019-07-16 15:55:00,17.03,17.05,16.99,17.01,1013104.0,16.3112,16.3303,16.2729,16.292,1013104.0
2019-07-17 09:30:00,17.03,17.06,17.0,17.05,1725392.0,16.3112,16.3399,16.2824,16.3303,1725392.0
2019-07-17 09:35:00,17.05,17.09,17.0,17.07,2570544.0,16.3303,16.3686,16.2824,16.3495,2570544.0
2019-07-17 09:40:00,17.07,17.11,17.05,17.08,1142588.0,16.3495,16.3878,16.3303,16.3591,1142588.0
2019-07-17 09:45:00,17.09,17.09,17.04,17.06,707888.0,16.3686,16.3686,16.3208,16.3399,707888.0
2019-07-17 09:50:00,17.06,17.1,17.05,17.09,514796.0,16.3399,16.3782,16.3303,16.3686,514796.0
2019-07-17 09:55:00,17.09,17.1,17.06,17.07,576424.0,16.3686,16.3782,16.3399,16.3495,576424.0
2019-07-17 10:00:00,17.07,17.09,17.06,17.07,474792.0,16.3495,16.3686,16.3399,16.3495,474792.0
2019-07-17 10:05:00,17.07,17.09,17.0,17.0,987504.0,16.3495,16.3686,16.2824,16.2824,987504.0
2019-07-17 10:10:00,17.0,17.02,16.98,16.98,783168.0,16.2824,16.3016,16.2633,16.2633,783168.0
2019-07-17 10:15:00,16.98,17.02,16.95,16.97,788812.0,16.2633,16.3016,16.2346,16.2537,788812.0
2019-07-17 10:20:00,16.97,17.01,16.96,16.99,367048.0,16.2537,16.292,16.2441,16.2729,367048.0
2019-07-17 10:25:00,16.99,17.0,16.97,16.97,315184.0,16.2729,16.2824,16.2537,16.2537,315184.0
2019-07-17 10:30:00,16.97,17.0,16.94,16.99,631548.0,16.2537,16.2824,16.225,16.2729,631548.0
2019-07-17 10:35:00,16.99,17.02,16.99,16.99,413520.0,16.2729,16.3016,16.2729,16.2729,413520.0
2019-07-17 10:40:00,16.99,17.0,16.9,16.9,763416.0,16.2729,16.2824,16.1867,16.1867,763416.0
2019-07-17 10:45:00,16.9,16.92,16.88,16.88,1118828.0,16.1867,16.2058,16.1675,16.1675,1118828.0
2019-07-17 10:50:00,16.88,16.9,16.84,16.86,956048.0,16.1675,16.1867,16.1292,16.1483,956048.0
2019-07-17 10:55:00,16.86,16.92,16.86,16.91,1041716.0,16.1483,16.2058,16.1483,16.1962,1041716.0
2019-07-17 11:00:00,16.91,16.94,16.91,16.92,831072.0,16.1962,16.225,16.1962,16.2058,831072.0
2019-07-17 11:05:00,16.92,16.93,16.9,16.93,382508.0,16.2058,16.2154,16.1867,16.2154,382508.0
2019-07-17 11:10:00,16.93,16.95,16.92,16.95,605128.0,16.2154,16.2346,16.2058,16.2346,605128.0
2019-07-17 11:15:00,16.95,16.96,16.93,16.93,435912.0,16.2346,16.2441,16.2154,16.2154,435912.0
2019-07-17 11:20:00,16.93,16.96,16.93,16.95,625068.0,16.2154,16.2441,16.2154,16.2346,625068.0
2019-07-17 11:25:00,16.95,16.95,16.93,16.93,255920.0,16.2346,16.2346,16.2154,16.2154,255920.0
2019-07-17 11:30:00,16.92,16.95,16.91,16.91,430352.0,16.2058,16.2346,16.1962,16.1962,430352.0
2019-07-17 11:35:00,16.9,16.94,16.9,16.94,230312.0,16.1867,16.225,16.1867,16.225,230312.0
2019-07-17 11:40:00,16.93,16.98,16.93,16.98,562844.0,16.2154,16.2633,16.2154,16.2633,562844.0
2019-07-17 11:45:00,16.98,17.0,16.97,17.0,644052.0,16.2633,16.2824,16.2537,16.2824,644052.0
2019-07-17 11:50:00,17.0,17.0,16.99,17.0,1042908.0,16.2824,16.2824,16.2729,16.2824,1042908.0
2019-07-17 11:55:00,17.0,17.01,16.98,16.98,977972.0,16.2824,16.292,16.2633,16.2633,977972.0
2019-07-17 12:00:00,16.98,16.99,16.97,16.98,602768.0,16.2633,16.2729,16.2537,16.2633,602768.0
2019-07-17 12:05:00,16.98,16.99,16.97,16.98,263952.0,16.2633,16.2729,16.2537,16.2633,263952.0
2019-07-17 12:10:00,16.98,16.99,16.95,16.96,546140.0,16.2633,16.2729,16.2346,16.2441,546140.0
2019-07-17 12:15:00,16.95,16.96,16.95,16.96,242840.0,16.2346,16.2441,16.2346,16.2441,242840.0
2019-07-17 12:20:00,16.96,16.97,16.93,16.94,402180.0,16.2441,16.2537,16.2154,16.225,402180.0
2019-07-17 12:25:00,16.94,16.96,16.94,16.95,279628.0,16.225,16.2441,16.225,16.2346,279628.0
2019-07-17 12:30:00,16.95,16.97,16.94,16.96,324956.0,16.2346,16.2537,16.225,16.2441,324956.0
2019-07-17 12:35:00,16.97,17.0,16.96,16.99,331064.0,16.2537,16.2824,16.2441,16.2729,331064.0
2019-07-17 12:40:00,16.99,17.0,16.98,16.98,265956.0,16.2729,16.2824,16.2633,16.2633,265956.0
2019-07-17 12:45:00,16.98,16.99,16.96,16.96,101236.0,16.2633,16.2729,16.2441,16.2441,101236.0
2019-07-17 12:50:00,16.96,17.0,16.96,16.98,165212.0,16.2441,16.2824,16.2441,16.2633,165212.0
2019-07-17 12:55:00,16.99,16.99,16.98,16.98,353756.0,16.2729,16.2729,16.2633,16.2633,353756.0
2019-07-17 13:00:00,16.98,17.0,16.96,16.96,210856.0,16.2633,16.2824,16.2441,16.2441,210856.0
2019-07-17 13:05:00,16.96,16.96,16.94,16.95,375832.0,16.2441,16.2441,16.225,16.2346,375832.0
2019-07-17 13:10:00,16.95,16.96,16.95,16.95,265884.0,16.2346,16.2441,16.2346,16.2346,265884.0
2019-07-17 13:15:00,16.95,16.96,16.94,16.95,161848.0,16.2346,16.2441,16.225,16.2346,161848.0
2019-07-17 13:20:00,16.94,16.96,16.94,16.95,145288.0,16.225,16.2441,16.225,16.2346,145288.0
2019-07-17 13:25:00,16.95,16.97,16.94,16.97,154220.0,16.2346,16.2537,16.225,16.2537,154220.0
2019-07-17 13:30:00,16.97,16.98,16.97,16.97,76756.0,16.2537,16.2633,16.2537,16.2537,76756.0
2019-07-17 13:35:00,16.97,16.98,16.96,16.98,165084.0,16.2537,16.2633,16.2441,16.2633,165084.0
2019-07-17 13:40:00,16.98,17.0,16.97,16.99,459916.0,16.2633,16.2824,16.2537,16.2729,459916.0
2019-07-17 13:45:00,16.99,17.0,16.98,17.0,111360.0,16.2729,16.2824,16.2633,16.2824,111360.0
2019-07-17 13:50:00,16.99,17.0,16.98,16.99,142588.0,16.2729,16.2824,16.2633,16.2729,142588.0
2019-07-17 13:55:00,16.99,17.0,16.98,17.0,156716.0,16.2729,16.2824,16.2633,16.2824,156716.0
2019-07-17 14:00:00,17.0,17.0,16.96,16.96,469708.0,16.2824,16.2824,16.2441,16.2441,469708.0
2019-07-17 14:05:00,16.96,16.97,16.93,16.94,235640.0,16.2441,16.2537,16.2154,16.225,235640.0
2019-07-17 14:10:00,16.94,16.95,16.9,16.91,190752.0,16.225,16.2346,16.1867,16.1962,190752.0
2019-07-17 14:15:00,16.9,16.94,16.9,16.93,215420.0,16.1867,16.225,16.1867,16.2154,215420.0
2019-07-17 14:20:00,16.93,16.95,16.93,16.95,205844.0,16.2154,16.2346,16.2154,16.2346,205844.0
2019-07-17 14:25:00,16.95,16.96,16.95,16.96,188400.0,16.2346,16.2441,16.2346,16.2441,188400.0
2019-07-17 14:30:00,16.96,16.98,16.95,16.97,299008.0,16.2441,16.2633,16.2346,16.2537,299008.0
2019-07-17 14:35:00,16.97,16.98,16.96,16.96,172772.0,16.2537,16.2633,16.2441,16.2441,172772.0
2019-07-17 14:40:00,16.97,16.98,16.96,16.96,247404.0,16.2537,16.2633,16.2441,16.2441,247404.0
2019-07-17 14:45:00,16.96,16.97,16.95,16.96,216056.0,16.2441,16.2537,16.2346,16.2441,216056.0
2019-07-17 14:50:00,16.96,16.97,16.93,16.93,298264.0,16.2441,16.2537,16.2154,16.2154,298264.0
2019-07-17 14:55:00,16.93,16.95,16.93,16.95,291800.0,16.2154,16.2346,16.2154,16.2346,291800.0
2019-07-17 15:00:00,16.95,16.95,16.9,16.9,500336.0,16.2346,16.2346,16.1867,16.1867,500336.0
2019-07-17 15:05:00,16.9,16.94,16.89,16.94,541472.0,16.1867,16.225,16.1771,16.225,541472.0
2019-07-17 15:10:00,16.94,16.96,16.94,16.95,591276.0,16.225,16.2441,16.225,16.2346,591276.0
2019-07-17 15:15:00,16.95,16.96,16.94,16.95,154404.0,16.2346,16.2441,16.225,16.2346,154404.0
2019-07-17 15:20:00,16.95,16.96,16.92,16.92,566796.0,16.2346,16.2441,16.2058,16.2058,566796.0
2019-07-17 15:25:00,16.92,16.92,16.89,16.89,375916.0,16.2058,16.2058,16.1771,16.1771,375916.0
2019-07-17 15:30:00,16.89,16.93,16.89,16.92,465516.0,16.1771,16.2154,16.1771,16.2058,465516.0
2019-07-17 15:35:00,16.91,16.92,16.89,16.9,448808.0,16.1962,16.2058,16.1771,16.1867,448808.0
2019-07-17 15:40:00,16.9,16.91,16.88,16.88,1104104.0,16.1867,16.1962,16.1675,16.1675,1104104.0
2019-07-17 15:45:00,16.88,16.89,16.86,16.88,1614072.0,16.1675,16.1771,16.1483,16.1675,1614072.0
2019-07-17 15:50:00,16.88,16.9,16.85,16.86,946612.0,16.1675,16.1867,16.1388,16.1483,946612.0
2019-07-17 15:55:00,16.86,16.86,16.76,16.77,2091852.0,16.1483,16.1483,16.0526,16.0621,2091852.0
2019-07-18 09:30:00,16.52,16.62,16.48,16.62,4196956.0,15.8227,15.9185,15.7844,15.9185,4196956.0
2019-07-18 09:35:00,16.62,16.72,16.62,16.68,1872280.0,15.9185,16.0143,15.9185,15.9759,1872280.0
2019-07-18 09:40:00,16.69,16.69,16.63,16.66,1893452.0,15.9855,15.9855,15.9281,15.9568,1893452.0
2019-07-18 09:45:00,16.67,16.68,16.63,16.64,967428.0,15.9664,15.9759,15.9281,15.9376,967428.0
2019-07-18 09:50:00,16.65,16.68,16.61,16.66,1864004.0,15.9472,15.9759,15.9089,15.9568,1864004.0
2019-07-18 09:55:00,16.66,16.67,16.62,16.64,1788388.0,15.9568,15.9664,15.9185,15.9376,1788388.0
2019-07-18 10:00:00,16.64,16.65,16.58,16.61,749568.0,15.9376,15.9472,15.8802,15.9089,749568.0
2019-07-18 10:05:00,16.61,16.71,16.6,16.67,2002352.0,15.9089,16.0047,15.8993,15.9664,2002352.0
2019-07-18 10:10:00,16.67,16.7,16.66,16.68,451940.0,15.9664,15.9951,15.9568,15.9759,451940.0
2019-07-18 10:15:00,16.68,16.7,16.66,16.7,634744.0,15.9759,15.9951,15.9568,15.9951,634744.0
2019-07-18 10:20:00,16.7,16.74,16.68,16.72,1799528.0,15.9951,16.0334,15.9759,16.0143,1799528.0
2019-07-18 10:25:00,16.72,16.72,16.67,16.68,1201008.0,16.0143,16.0143,15.9664,15.9759,1201008.0
2019-07-18 10:30:00,16.68,16.71,16.65,16.65,1073148.0,15.9759,16.0047,15.9472,15.9472,1073148.0
2019-07-18 10:35:00,16.66,16.66,16.61,16.61,826564.0,15.9568,15.9568,15.9089,15.9089,826564.0
2019-07-18 10:40:00,16.61,16.65,16.61,16.64,377308.0,15.9089,15.9472,15.9089,15.9376,377308.0
2019-07-18 10:45:00,16.64,16.67,16.62,16.63,258684.0,15.9376,15.9664,15.9185,15.9281,258684.0
2019-07-18 10:50:00,16.63,16.64,16.57,16.57,664004.0,15.9281,15.9376,15.8706,15.8706,664004.0
2019-07-18 10:55:00,16.57,16.6,16.55,16.59,928816.0,15.8706,15.8993,15.8514,15.8897,928816.0
2019-07-18 11:00:00,16.59,16.6,16.57,16.57,448404.0,15.8897,15.8993,15.8706,15.8706,448404.0
2019-07-18 11:05:00,16.57,16.58,16.52,16.53,865612.0,15.8706,15.8802,15.8227,15.8323,865612.0
2019-07-18 11:10:00,16.53,16.55,16.49,16.5,591676.0,15.8323,15.8514,15.794,15.8035,591676.0
2019-07-18 11:15:00,16.5,16.53,16.5,16.5,505924.0,15.8035,15.8323,15.8035,15.8035,505924.0
2019-07-18 11:20:00,16.5,16.51,16.42,16.43,1580352.0,15.8035,15.8131,15.7269,15.7365,1580352.0
2019-07-18 11:25:00,16.43,16.47,16.43,16.46,1350464.0,15.7365,15.7748,15.7365,15.7652,1350464.0
2019-07-18 11:30:00,16.46,16.46,16.41,16.45,1105476.0,15.7652,15.7652,15.7173,15.7557,1105476.0
2019-07-18 11:35:00,16.45,16.45,16.41,16.44,735992.0,15.7557,15.7557,15.7173,15.7461,735992.0
2019-07-18 11:40:00,16.44,16.44,16.38,16.4,982252.0,15.7461,15.7461,15.6886,15.7078,982252.0
2019-07-18 11:45:00,16.39,16.41,16.36,16.36,1192920.0,15.6982,15.7173,15.6695,15.6695,1192920.0
2019-07-18 11:50:00,16.37,16.4,16.36,16.39,987712.0,15.679,15.7078,15.6695,15.6982,987712.0
2019-07-18 11:55:00,16.39,16.4,16.38,16.38,261320.0,15.6982,15.7078,15.6886,15.6886,261320.0
2019-07-18 12:00:00,16.38,16.4,16.37,16.4,456748.0,15.6886,15.7078,15.679,15.7078,456748.0
2019-07-18 12:05:00,16.4,16.45,16.39,16.44,1146604.0,15.7078,15.7557,15.6982,15.7461,1146604.0
2019-07-18 12:10:00,16.45,16.46,16.44,16.45,817956.0,15.7557,15.7652,15.7461,15.7557,817956.0
2019-07-18 12:15:00,16.45,16.47,16.43,16.47,556756.0,15.7557,15.7748,15.7365,15.7748,556756.0
2019-07-18 12:20:00,16.47,16.5,16.46,16.5,670460.0,15.7748,15.8035,15.7652,15.8035,670460.0
2019-07-18 12:25:00,16.5,16.51,16.48,16.48,542960.0,15.8035,15.8131,15.7844,15.7844,542960.0
2019-07-18 12:30:00,16.49,16.5,16.46,16.47,275236.0,15.794,15.8035,15.7652,15.7748,275236.0
2019-07-18 12:35:00,16.46,16.49,16.46,16.49,219624.0,15.7652,15.794,15.7652,15.794,219624.0
2019-07-18 12:40:00,16.48,16.5,16.48,16.5,210804.0,15.7844,15.8035,15.7844,15.8035,210804.0
2019-07-18 12:45:00,16.5,16.52,16.49,16.5,344120.0,15.8035,15.8227,15.794,15.8035,344120.0
2019-07-18 12:50:00,16.5,16.51,16.49,16.49,213440.0,15.8035,15.8131,15.794,15.794,213440.0
2019-07-18 12:55:00,16.49,16.49,16.47,16.48,406836.0,15.794,15.794,15.7748,15.7844,406836.0
2019-07-18 13:00:00,16.47,16.5,16.47,16.5,241416.0,15.7748,15.8035,15.7748,15.8035,241416.0
2019-07-18 13:05:00,16.5,16.52,16.49,16.51,239920.0,15.8035,15.8227,15.794,15.8131,239920.0
2019-07-18 13:10:00,16.51,16.52,16.5,16.52,254904.0,15.8131,15.8227,15.8035,15.8227,254904.0
2019-07-18 13:15:00,16.52,16.55,16.52,16.54,643048.0,15.8227,15.8514,15.8227,15.8419,643048.0
2019-07-18 13:20:00,16.54,16.54,16.52,16.53,329444.0,15.8419,15.8419,15.8227,15.8323,329444.0
2019-07-18 13:25:00,16.53,16.54,16.52,16.52,325552.0,15.8323,15.8419,15.8227,15.8227,325552.0
2019-07-18 13:30:00,16.52,16.54,16.52,16.53,211220.0,15.8227,15.8419,15.8227,15.8323,211220.0
2019-07-18 13:35:00,16.53,16.57,16.53,16.57,327404.0,15.8323,15.8706,15.8323,15.8706,327404.0
2019-07-18 13:40:00,16.57,16.57,16.55,16.55,314096.0,15.8706,15.8706,15.8514,15.8514,314096.0
2019-07-18 13:45:00,16.55,16.58,16.53,16.53,412380.0,15.8514,15.8802,15.8323,15.8323,412380.0
2019-07-18 13:50:00,16.53,16.54,16.5,16.51,430644.0,15.8323,15.8419,15.8035,15.8131,430644.0
2019-07-18 13:55:00,16.51,16.54,16.51,16.54,308528.0,15.8131,15.8419,15.8131,15.8419,308528.0
2019-07-18 14:00:00,16.54,16.59,16.54,16.58,493464.0,15.8419,15.8897,15.8419,15.8802,493464.0
2019-07-18 14:05:00,16.58,16.63,16.58,16.62,463872.0,15.8802,15.9281,15.8802,15.9185,463872.0
2019-07-18 14:10:00,16.62,16.66,16.62,16.63,1770844.0,15.9185,15.9568,15.9185,15.9281,1770844.0
2019-07-18 14:15:00,16.63,16.7,16.63,16.69,771584.0,15.9281,15.9951,15.9281,15.9855,771584.0
2019-07-18 14:20:00,16.69,16.77,16.69,16.75,2324556.0,15.9855,16.0621,15.9855,16.043,2324556.0
2019-07-18 14:25:00,16.75,16.77,16.73,16.75,1275464.0,16.043,16.0621,16.0238,16.043,1275464.0
2019-07-18 14:30:00,16.75,16.78,16.74,16.77,662052.0,16.043,16.0717,16.0334,16.0621,662052.0
2019-07-18 14:35:00,16.77,16.81,16.77,16.8,928548.0,16.0621,16.1005,16.0621,16.0909,928548.0
2019-07-18 14:40:00,16.8,16.83,16.78,16.81,910644.0,16.0909,16.1196,16.0717,16.1005,910644.0
2019-07-18 14:45:00,16.81,16.84,16.8,16.81,865752.0,16.1005,16.1292,16.0909,16.1005,865752.0
2019-07-18 14:50:00,16.81,16.81,16.79,16.79,407364.0,16.1005,16.1005,16.0813,16.0813,407364.0
2019-07-18 14:55:00,16.79,16.85,16.78,16.85,575364.0,16.0813,16.1388,16.0717,16.1388,575364.0
2019-07-18 15:00:00,16.85,16.92,16.83,16.9,917568.0,16.1388,16.2058,16.1196,16.1867,917568.0
2019-07-18 15:05:00,16.89,16.89,16.85,16.86,492356.0,16.1771,16.1771,16.1388,16.1483,492356.0
2019-07-18 15:10:00,16.86,16.88,16.83,16.86,622920.0,16.1483,16.1675,16.1196,16.1483,622920.0
2019-07-18 15:15:00,16.86,16.86,16.81,16.82,647056.0,16.1483,16.1483,16.1005,16.11,647056.0
2019-07-18 15:20:00,16.82,16.82,16.77,16.77,445888.0,16.11,16.11,16.0621,16.0621,445888.0
2019-07-18 15:25:00,16.77,16.79,16.73,16.78,990272.0,16.0621,16.0813,16.0238,16.0717,990272.0
2019-07-18 15:30:00,16.78,16.79,16.75,16.77,393640.0,16.0717,16.0813,16.043,16.0621,393640.0
2019-07-18 15:35:00,16.77,16.8,16.77,16.79,447728.0,16.0621,16.0909,16.0621,16.0813,447728.0
2019-07-18 15:40:00,16.79,16.81,16.77,16.79,543076.0,16.0813,16.1005,16.0621,16.0813,543076.0
2019-07-18 15:45:00,16.79,16.79,16.76,16.78,241328.0,16.0813,16.0813,16.0526,16.0717,241328.0
2019-07-18 15:50:00,16.77,16.79,16.75,16.77,595664.0,16.0621,16.0813,16.043,16.0621,595664.0
2019-07-18 15:55:00,16.77,16.85,16.76,16.84,1527504.0,16.0621,16.1388,16.0526,16.1292,1527504.0
2019-07-19 09:30:00,17.18,17.18,17.06,17.09,3453396.0,16.4548,16.4548,16.3399,16.3686,3453396.0
2019-07-19 09:35:00,17.09,17.11,17.04,17.06,1582864.0,16.3686,16.3878,16.3208,16.3399,1582864.0
2019-07-19 09:40:00,17.06,17.09,17.03,17.04,1429372.0,16.3399,16.3686,16.3112,16.3208,1429372.0
2019-07-19 09:45:00,17.04,17.08,17.02,17.04,1667292.0,16.3208,16.3591,16.3016,16.3208,1667292.0
2019-07-19 09:50:00,17.04,17.06,16.99,17.0,859740.0,16.3208,16.3399,16.2729,16.2824,859740.0
2019-07-19 09:55:00,17.0,17.04,16.98,17.04,1323068.0,16.2824,16.3208,16.2633,16.3208,1323068.0
2019-07-19 10:00:00,17.03,17.06,17.02,17.06,1884496.0,16.3112,16.3399,16.3016,16.3399,1884496.0
2019-07-19 10:05:00,17.06,17.06,16.92,16.92,911396.0,16.3399,16.3399,16.2058,16.2058,911396.0
2019-07-19 10:10:00,16.92,16.96,16.91,16.95,1014384.0,16.2058,16.2441,16.1962,16.2346,1014384.0
2019-07-19 10:15:00,16.94,17.03,16.94,17.01,1833808.0,16.225,16.3112,16.225,16.292,1833808.0
2019-07-19 10:20:00,17.01,17.03,16.96,16.99,1346144.0,16.292,16.3112,16.2441,16.2729,1346144.0
2019-07-19 10:25:00,16.99,17.02,16.91,16.96,1318160.0,16.2729,16.3016,16.1962,16.2441,1318160.0
2019-07-19 10:30:00,16.96,16.98,16.92,16.93,545540.0,16.2441,16.2633,16.2058,16.2154,545540.0
2019-07-19 10:35:00,16.92,16.95,16.9,16.92,1008912.0,16.2058,16.2346,16.1867,16.2058,1008912.0
2019-07-19 10:40:00,16.92,16.95,16.91,16.93,1248564.0,16.2058,16.2346,16.1962,16.2154,1248564.0
2019-07-19 10:45:00,16.93,16.93,16.84,16.85,2214748.0,16.2154,16.2154,16.1292,16.1388,2214748.0
2019-07-19 10:50:00,16.85,16.86,16.83,16.85,783136.0,16.1388,16.1483,16.1196,16.1388,783136.0
2019-07-19 10:55:00,16.85,16.93,16.83,16.89,1309908.0,16.1388,16.2154,16.1196,16.1771,1309908.0
2019-07-19 11:00:00,16.89,16.92,16.86,16.91,1094400.0,16.1771,16.2058,16.1483,16.1962,1094400.0
2019-07-19 11:05:00,16.91,16.96,16.89,16.95,1115044.0,16.1962,16.2441,16.1771,16.2346,1115044.0
2019-07-19 11:10:00,16.96,17.0,16.93,16.98,713052.0,16.2441,16.2824,16.2154,16.2633,713052.0
2019-07-19 11:15:00,16.98,17.0,16.96,16.98,544976.0,16.2633,16.2824,16.2441,16.2633,544976.0
2019-07-19 11:20:00,16.99,16.99,16.93,16.97,550508.0,16.2729,16.2729,16.2154,16.2537,550508.0
2019-07-19 11:25:00,16.97,16.97,16.91,16.92,315640.0,16.2537,16.2537,16.1962,16.2058,315640.0
2019-07-19 11:30:00,16.92,16.94,16.9,16.91,600920.0,16.2058,16.225,16.1867,16.1962,600920.0
2019-07-19 11:35:00,16.92,16.92,16.82,16.83,861704.0,16.2058,16.2058,16.11,16.1196,861704.0
2019-07-19 11:40:00,16.83,16.83,16.75,16.75,1373852.0,16.1196,16.1196,16.043,16.043,1373852.0
2019-07-19 11:45:00,16.75,16.75,16.72,16.75,790848.0,16.043,16.043,16.0143,16.043,790848.0
2019-07-19 11:50:00,16.75,16.78,16.74,16.77,899116.0,16.043,16.0717,16.0334,16.0621,899116.0
2019-07-19 11:55:00,16.77,16.8,16.75,16.8,627240.0,16.0621,16.0909,16.043,16.0909,627240.0
2019-07-19 12:00:00,16.8,16.84,16.79,16.84,494648.0,16.0909,16.1292,16.0813,16.1292,494648.0
2019-07-19 12:05:00,16.84,16.86,16.82,16.85,337912.0,16.1292,16.1483,16.11,16.1388,337912.0
2019-07-19 12:10:00,16.85,16.88,16.84,16.88,391076.0,16.1388,16.1675,16.1292,16.1675,391076.0
2019-07-19 12:15:00,16.88,16.88,16.86,16.87,365028.0,16.1675,16.1675,16.1483,16.1579,365028.0
2019-07-19 12:20:00,16.87,16.87,16.83,16.83,537192.0,16.1579,16.1579,16.1196,16.1196,537192.0
2019-07-19 12:25:00,16.83,16.9,16.83,16.9,675588.0,16.1196,16.1867,16.1196,16.1867,675588.0
2019-07-19 12:30:00,16.9,16.92,16.9,16.91,432780.0,16.1867,16.2058,16.1867,16.1962,432780.0
2019-07-19 12:35:00,16.91,16.92,16.9,16.91,325904.0,16.1962,16.2058,16.1867,16.1962,325904.0
2019-07-19 12:40:00,16.91,16.93,16.89,16.91,970408.0,16.1962,16.2154,16.1771,16.1962,970408.0
2019-07-19 12:45:00,16.91,16.93,16.9,16.93,714104.0,16.1962,16.2154,16.1867,16.2154,714104.0
2019-07-19 12:50:00,16.93,16.95,16.92,16.93,435268.0,16.2154,16.2346,16.2058,16.2154,435268.0
2019-07-19 12:55:00,16.93,16.93,16.9,16.91,268504.0,16.2154,16.2154,16.1867,16.1962,268504.0
2019-07-19 13:00:00,16.91,16.91,16.85,16.85,673388.0,16.1962,16.1962,16.1388,16.1388,673388.0
2019-07-19 13:05:00,16.85,16.88,16.83,16.85,261092.0,16.1388,16.1675,16.1196,16.1388,261092.0
2019-07-19 13:10:00,16.85,16.86,16.85,16.86,103572.0,16.1388,16.1483,16.1388,16.1483,103572.0
2019-07-19 13:15:00,16.85,16.86,16.83,16.84,227944.0,16.1388,16.1483,16.1196,16.1292,227944.0
2019-07-19 13:20:00,16.84,16.85,16.82,16.82,160288.0,16.1292,16.1388,16.11,16.11,160288.0
2019-07-19 13:25:00,16.82,16.85,16.82,16.85,234188.0,16.11,16.1388,16.11,16.1388,234188.0
2019-07-19 13:30:00,16.85,16.85,16.81,16.83,404368.0,16.1388,16.1388,16.1005,16.1196,404368.0
2019-07-19 13:35:00,16.82,16.83,16.78,16.78,468424.0,16.11,16.1196,16.0717,16.0717,468424.0
2019-07-19 13:40:00,16.78,16.8,16.77,16.79,295672.0,16.0717,16.0909,16.0621,16.0813,295672.0
2019-07-19 13:45:00,16.8,16.84,16.8,16.84,192076.0,16.0909,16.1292,16.0909,16.1292,192076.0
2019-07-19 13:50:00,16.83,16.86,16.83,16.85,627132.0,16.1196,16.1483,16.1196,16.1388,627132.0
2019-07-19 13:55:00,16.84,16.84,16.78,16.83,449788.0,16.1292,16.1292,16.0717,16.1196,449788.0
2019-07-19 14:00:00,16.83,16.88,16.83,16.85,727620.0,16.1196,16.1675,16.1196,16.1388,727620.0
2019-07-19 14:05:00,16.85,16.85,16.74,16.75,480328.0,16.1388,16.1388,16.0334,16.043,480328.0
2019-07-19 14:10:00,16.75,16.76,16.7,16.72,1256980.0,16.043,16.0526,15.9951,16.0143,1256980.0
2019-07-19 14:15:00,16.72,16.73,16.67,16.68,980908.0,16.0143,16.0238,15.9664,15.9759,980908.0
2019-07-19 14:20:00,16.67,16.73,16.65,16.66,970072.0,15.9664,16.0238,15.9472,15.9568,970072.0
2019-07-19 14:25:00,16.66,16.68,16.6,16.61,671336.0,15.9568,15.9759,15.8993,15.9089,671336.0
2019-07-19 14:30:00,16.61,16.66,16.58,16.6,706928.0,15.9089,15.9568,15.8802,15.8993,706928.0
2019-07-19 14:35:00,16.6,16.61,16.56,16.6,753200.0,15.8993,15.9089,15.861,15.8993,753200.0
2019-07-19 14:40:00,16.6,16.63,16.59,16.61,736308.0,15.8993,15.9281,15.8897,15.9089,736308.0
2019-07-19 14:45:00,16.61,16.63,16.59,16.63,443996.0,15.9089,15.9281,15.8897,15.9281,443996.0
2019-07-19 14:50:00,16.64,16.66,16.61,16.63,652764.0,15.9376,15.9568,15.9089,15.9281,652764.0
2019-07-19 14:55:00,16.63,16.65,16.6,16.63,388212.0,15.9281,15.9472,15.8993,15.9281,388212.0
2019-07-19 15:00:00,16.61,16.62,16.53,16.53,771392.0,15.9089,15.9185,15.8323,15.8323,771392.0
2019-07-19 15:05:00,16.53,16.57,16.52,16.55,512484.0,15.8323,15.8706,15.8227,15.8514,512484.0
2019-07-19 15:10:00,16.56,16.57,16.52,16.54,502640.0,15.861,15.8706,15.8227,15.8419,502640.0
2019-07-19 15:15:00,16.54,16.56,16.49,16.51,1005164.0,15.8419,15.861,15.794,15.8131,1005164.0
2019-07-19 15:20:00,16.5,16.52,16.43,16.52,1482324.0,15.8035,15.8227,15.7365,15.8227,1482324.0
2019-07-19 15:25:00,16.52,16.55,16.51,16.54,630172.0,15.8227,15.8514,15.8131,15.8419,630172.0
2019-07-19 15:30:00,16.55,16.59,16.52,16.53,705024.0,15.8514,15.8897,15.8227,15.8323,705024.0
2019-07-19 15:35:00,16.54,16.55,16.51,16.54,820220.0,15.8419,15.8514,15.8131,15.8419,820220.0
2019-07-19 15:40:00,16.53,16.59,16.52,16.58,644480.0,15.8323,15.8897,15.8227,15.8802,644480.0
2019-07-19 15:45:00,16.58,16.58,16.46,16.47,1318512.0,15.8802,15.8802,15.7652,15.7748,1318512.0
2019-07-19 15:50:00,16.47,16.49,16.45,16.49,924484.0,15.7748,15.794,15.7557,15.794,924484.0
2019-07-19 15:55:00,16.49,16.49,16.39,16.42,2146232.0,15.794,15.794,15.6982,15.7269,2146232.0
2019-07-22 09:30:00,16.57,16.65,16.56,16.61,2768044.0,15.8706,15.9472,15.861,15.9089,2768044.0
2019-07-22 09:35:00,16.61,16.65,16.58,16.64,1573508.0,15.9089,15.9472,15.8802,15.9376,1573508.0
2019-07-22 09:40:00,16.64,16.72,16.64,16.69,1435668.0,15.9376,16.0143,15.9376,15.9855,1435668.0
2019-07-22 09:45:00,16.7,16.74,16.68,16.73,1002008.0,15.9951,16.0334,15.9759,16.0238,1002008.0
2019-07-22 09:50:00,16.73,16.79,16.73,16.79,812400.0,16.0238,16.0813,16.0238,16.0813,812400.0
2019-07-22 09:55:00,16.79,16.81,16.77,16.8,1044924.0,16.0813,16.1005,16.0621,16.0909,1044924.0
2019-07-22 10:00:00,16.8,16.83,16.79,16.79,1136528.0,16.0909,16.1196,16.0813,16.0813,1136528.0
2019-07-22 10:05:00,16.79,16.8,16.75,16.77,1233184.0,16.0813,16.0909,16.043,16.0621,1233184.0
2019-07-22 10:10:00,16.77,16.77,16.72,16.73,718292.0,16.0621,16.0621,16.0143,16.0238,718292.0
2019-07-22 10:15:00,16.73,16.75,16.69,16.7,531316.0,16.0238,16.043,15.9855,15.9951,531316.0
2019-07-22 10:20:00,16.7,16.71,16.67,16.68,510524.0,15.9951,16.0047,15.9664,15.9759,510524.0
2019-07-22 10:25:00,16.68,16.74,16.67,16.73,631108.0,15.9759,16.0334,15.9664,16.0238,631108.0
2019-07-22 10:30:00,16.72,16.75,16.69,16.7,642840.0,16.0143,16.043,15.9855,15.9951,642840.0
2019-07-22 10:35:00,16.7,16.78,16.69,16.78,809328.0,15.9951,16.0717,15.9855,16.0717,809328.0
2019-07-22 10:40:00,16.78,16.78,16.67,16.68,839068.0,16.0717,16.0717,15.9664,15.9759,839068.0
2019-07-22 10:45:00,16.68,16.69,16.66,16.69,706024.0,15.9759,15.9855,15.9568,15.9855,706024.0
2019-07-22 10:50:00,16.69,16.69,16.64,16.65,731040.0,15.9855,15.9855,15.9376,15.9472,731040.0
2019-07-22 10:55:00,16.66,16.7,16.66,16.69,990896.0,15.9568,15.9951,15.9568,15.9855,990896.0
2019-07-22 11:00:00,16.69,16.72,16.66,16.67,1085188.0,15.9855,16.0143,15.9568,15.9664,1085188.0
2019-07-22 11:05:00,16.67,16.73,16.67,16.7,457756.0,15.9664,16.0238,15.9664,15.9951,457756.0
2019-07-22 11:10:00,16.7,16.71,16.67,16.68,290696.0,15.9951,16.0047,15.9664,15.9759,290696.0
2019-07-22 11:15:00,16.69,16.69,16.64,16.67,740864.0,15.9855,15.9855,15.9376,15.9664,740864.0
2019-07-22 11:20:00,16.67,16.67,16.63,16.66,278460.0,15.9664,15.9664,15.9281,15.9568,278460.0
2019-07-22 11:25:00,16.67,16.7,16.67,16.69,591320.0,15.9664,15.9951,15.9664,15.9855,591320.0
2019-07-22 11:30:00,16.69,16.72,16.68,16.7,515604.0,15.9855,16.0143,15.9759,15.9951,515604.0
2019-07-22 11:35:00,16.7,16.75,16.7,16.74,950492.0,15.9951,16.043,15.9951,16.0334,950492.0
2019-07-22 11:40:00,16.74,16.75,16.73,16.73,521664.0,16.0334,16.043,16.0238,16.0238,521664.0
2019-07-22 11:45:00,16.73,16.75,16.73,16.74,173484.0,16.0238,16.043,16.0238,16.0334,173484.0
2019-07-22 11:50:00,16.74,16.77,16.73,16.77,547804.0,16.0334,16.0621,16.0238,16.0621,547804.0
2019-07-22 11:55:00,16.77,16.77,16.73,16.75,233816.0,16.0621,16.0621,16.0238,16.043,233816.0
2019-07-22 12:00:00,16.75,16.76,16.67,16.7,843916.0,16.043,16.0526,15.9664,15.9951,843916.0
2019-07-22 12:05:00,16.7,16.71,16.67,16.68,193560.0,15.9951,16.0047,15.9664,15.9759,193560.0
2019-07-22 12:10:00,16.68,16.73,16.68,16.72,293592.0,15.9759,16.0238,15.9759,16.0143,293592.0
2019-07-22 12:15:00,16.72,16.76,16.71,16.75,426792.0,16.0143,16.0526,16.0047,16.043,426792.0
2019-07-22 12:20:00,16.75,16.77,16.73,16.77,348720.0,16.043,16.0621,16.0238,16.0621,348720.0
2019-07-22 12:25:00,16.77,16.77,16.75,16.75,347980.0,16.0621,16.0621,16.043,16.043,347980.0
2019-07-22 12:30:00,16.75,16.76,16.73,16.73,169576.0,16.043,16.0526,16.0238,16.0238,169576.0
2019-07-22 12:35:00,16.74,16.78,16.74,16.75,499088.0,16.0334,16.0717,16.0334,16.043,499088.0
2019-07-22 12:40:00,16.75,16.79,16.75,16.79,370052.0,16.043,16.0813,16.043,16.0813,370052.0
2019-07-22 12:45:00,16.79,16.8,16.77,16.77,296920.0,16.0813,16.0909,16.0621,16.0621,296920.0
2019-07-22 12:50:00,16.77,16.79,16.77,16.78,251312.0,16.0621,16.0813,16.0621,16.0717,251312.0
2019-07-22 12:55:00,16.78,16.81,16.77,16.8,652432.0,16.0717,16.1005,16.0621,16.0909,652432.0
2019-07-22 13:00:00,16.8,16.8,16.74,16.74,422304.0,16.0909,16.0909,16.0334,16.0334,422304.0
2019-07-22 13:05:00,16.74,16.75,16.74,16.75,279888.0,16.0334,16.043,16.0334,16.043,279888.0
2019-07-22 13:10:00,16.75,16.77,16.74,16.77,311012.0,16.043,16.0621,16.0334,16.0621,311012.0
2019-07-22 13:15:00,16.77,16.77,16.76,16.76,412492.0,16.0621,16.0621,16.0526,16.0526,412492.0
2019-07-22 13:20:00,16.76,16.77,16.75,16.75,171316.0,16.0526,16.0621,16.043,16.043,171316.0
2019-07-22 13:25:00,16.75,16.78,16.75,16.76,152200.0,16.043,16.0717,16.043,16.0526,152200.0
2019-07-22 13:30:00,16.76,16.78,16.75,16.77,149260.0,16.0526,16.0717,16.043,16.0621,149260.0
2019-07-22 13:35:00,16.77,16.8,16.77,16.79,110848.0,16.0621,16.0909,16.0621,16.0813,110848.0
2019-07-22 13:40:00,16.79,16.81,16.78,16.8,332756.0,16.0813,16.1005,16.0717,16.0909,332756.0
2019-07-22 13:45:00,16.8,16.81,16.79,16.8,325920.0,16.0909,16.1005,16.0813,16.0909,325920.0
2019-07-22 13:50:00,16.79,16.81,16.79,16.8,187596.0,16.0813,16.1005,16.0813,16.0909,187596.0
2019-07-22 13:55:00,16.8,16.82,16.8,16.82,308924.0,16.0909,16.11,16.0909,16.11,308924.0
2019-07-22 14:00:00,16.82,16.83,16.81,16.82,505724.0,16.11,16.1196,16.1005,16.11,505724.0
2019-07-22 14:05:00,16.82,16.84,16.82,16.82,454704.0,16.11,16.1292,16.11,16.11,454704.0
2019-07-22 14:10:00,16.82,16.82,16.8,16.81,365712.0,16.11,16.11,16.0909,16.1005,365712.0
2019-07-22 14:15:00,16.81,16.83,16.8,16.81,182364.0,16.1005,16.1196,16.0909,16.1005,182364.0
2019-07-22 14:20:00,16.8,16.81,16.8,16.81,145112.0,16.0909,16.1005,16.0909,16.1005,145112.0
2019-07-22 14:25:00,16.8,16.8,16.79,16.79,122144.0,16.0909,16.0909,16.0813,16.0813,122144.0
2019-07-22 14:30:00,16.79,16.81,16.78,16.8,284020.0,16.0813,16.1005,16.0717,16.0909,284020.0
2019-07-22 14:35:00,16.8,16.8,16.76,16.76,338220.0,16.0909,16.0909,16.0526,16.0526,338220.0
2019-07-22 14:40:00,16.76,16.78,16.76,16.76,229676.0,16.0526,16.0717,16.0526,16.0526,229676.0
2019-07-22 14:45:00,16.76,16.79,16.76,16.79,274492.0,16.0526,16.0813,16.0526,16.0813,274492.0
2019-07-22 14:50:00,16.79,16.81,16.79,16.81,276172.0,16.0813,16.1005,16.0813,16.1005,276172.0
2019-07-22 14:55:00,16.81,16.84,16.81,16.83,288560.0,16.1005,16.1292,16.1005,16.1196,288560.0
2019-07-22 15:00:00,16.83,16.93,16.83,16.9,1686660.0,16.1196,16.2154,16.1196,16.1867,1686660.0
2019-07-22 15:05:00,16.9,16.93,16.88,16.89,713408.0,16.1867,16.2154,16.1675,16.1771,713408.0
2019-07-22 15:10:00,16.88,16.88,16.85,16.85,450448.0,16.1675,16.1675,16.1388,16.1388,450448.0
2019-07-22 15:15:00,16.85,16.88,16.84,16.86,443428.0,16.1388,16.1675,16.1292,16.1483,443428.0
2019-07-22 15:20:00,16.86,16.86,16.8,16.82,468472.0,16.1483,16.1483,16.0909,16.11,468472.0
2019-07-22 15:25:00,16.82,16.85,16.82,16.84,286376.0,16.11,16.1388,16.11,16.1292,286376.0
2019-07-22 15:30:00,16.84,16.84,16.78,16.79,548372.0,16.1292,16.1292,16.0717,16.0813,548372.0
2019-07-22 15:35:00,16.78,16.8,16.78,16.79,169872.0,16.0717,16.0909,16.0717,16.0813,169872.0
2019-07-22 15:40:00,16.79,16.81,16.79,16.81,376448.0,16.0813,16.1005,16.0813,16.1005,376448.0
2019-07-22 15:45:00,16.81,16.83,16.8,16.83,478768.0,16.1005,16.1196,16.0909,16.1196,478768.0
2019-07-22 15:50:00,16.83,16.83,16.8,16.82,465036.0,16.1196,16.1196,16.0909,16.11,465036.0
2019-07-22 15:55:00,16.82,16.85,16.82,16.84,898496.0,16.11,16.1388,16.11,16.1292,898496.0
2019-07-23 09:30:00,17.1,17.1,17.03,17.04,1931160.0,16.3782,16.3782,16.3112,16.3208,1931160.0
2019-07-23 09:35:00,17.04,17.06,16.97,16.98,1988572.0,16.3208,16.3399,16.2537,16.2633,1988572.0
2019-07-23 09:40:00,16.97,17.02,16.97,17.0,1097280.0,16.2537,16.3016,16.2537,16.2824,1097280.0
2019-07-23 09:45:00,17.0,17.0,16.94,16.97,1218468.0,16.2824,16.2824,16.225,16.2537,1218468.0
2019-07-23 09:50:00,16.98,16.98,16.92,16.95,953896.0,16.2633,16.2633,16.2058,16.2346,953896.0
2019-07-23 09:55:00,16.95,16.96,16.9,16.92,631948.0,16.2346,16.2441,16.1867,16.2058,631948.0
2019-07-23 10:00:00,16.92,16.96,16.89,16.93,977404.0,16.2058,16.2441,16.1771,16.2154,977404.0
2019-07-23 10:05:00,16.93,16.96,16.87,16.88,1528712.0,16.2154,16.2441,16.1579,16.1675,1528712.0
2019-07-23 10:10:00,16.87,16.88,16.83,16.83,1086832.0,16.1579,16.1675,16.1196,16.1196,1086832.0
2019-07-23 10:15:00,16.83,16.84,16.81,16.83,1087256.0,16.1196,16.1292,16.1005,16.1196,1087256.0
2019-07-23 10:20:00,16.83,16.85,16.8,16.85,930164.0,16.1196,16.1388,16.0909,16.1388,930164.0
2019-07-23 10:25:00,16.84,16.87,16.84,16.86,1023192.0,16.1292,16.1579,16.1292,16.1483,1023192.0
2019-07-23 10:30:00,16.86,16.91,16.85,16.91,993944.0,16.1483,16.1962,16.1388,16.1962,993944.0
2019-07-23 10:35:00,16.91,16.93,16.9,16.92,1095380.0,16.1962,16.2154,16.1867,16.2058,1095380.0
2019-07-23 10:40:00,16.92,16.95,16.92,16.93,890412.0,16.2058,16.2346,16.2058,16.2154,890412.0
2019-07-23 10:45:00,16.93,16.95,16.92,16.93,846272.0,16.2154,16.2346,16.2058,16.2154,846272.0
2019-07-23 10:50:00,16.93,16.95,16.92,16.93,388952.0,16.2154,16.2346,16.2058,16.2154,388952.0
2019-07-23 10:55:00,16.93,17.0,16.93,16.96,1172504.0,16.2154,16.2824,16.2154,16.2441,1172504.0
2019-07-23 11:00:00,16.96,16.96,16.89,16.89,903232.0,16.2441,16.2441,16.1771,16.1771,903232.0
2019-07-23 11:05:00,16.89,16.9,16.88,16.89,451656.0,16.1771,16.1867,16.1675,16.1771,451656.0
2019-07-23 11:10:00,16.89,16.92,16.89,16.92,571704.0,16.1771,16.2058,16.1771,16.2058,571704.0
2019-07-23 11:15:00,16.92,16.95,16.92,16.95,417648.0,16.2058,16.2346,16.2058,16.2346,417648.0
2019-07-23 11:20:00,16.95,16.98,16.93,16.97,675056.0,16.2346,16.2633,16.2154,16.2537,675056.0
2019-07-23 11:25:00,16.98,16.98,16.93,16.94,372448.0,16.2633,16.2633,16.2154,16.225,372448.0
2019-07-23 11:30:00,16.94,16.95,16.89,16.9,374532.0,16.225,16.2346,16.1771,16.1867,374532.0
2019-07-23 11:35:00,16.89,16.9,16.85,16.89,657004.0,16.1771,16.1867,16.1388,16.1771,657004.0
2019-07-23 11:40:00,16.89,16.9,16.85,16.87,468408.0,16.1771,16.1867,16.1388,16.1579,468408.0
2019-07-23 11:45:00,16.89,16.89,16.83,16.86,274352.0,16.1771,16.1771,16.1196,16.1483,274352.0
2019-07-23 11:50:00,16.86,16.88,16.85,16.86,319088.0,16.1483,16.1675,16.1388,16.1483,319088.0
2019-07-23 11:55:00,16.86,16.86,16.8,16.84,844444.0,16.1483,16.1483,16.0909,16.1292,844444.0
2019-07-23 12:00:00,16.84,16.85,16.76,16.8,926188.0,16.1292,16.1388,16.0526,16.0909,926188.0
2019-07-23 12:05:00,16.8,16.83,16.78,16.82,409320.0,16.0909,16.1196,16.0717,16.11,409320.0
2019-07-23 12:10:00,16.82,16.83,16.81,16.83,369752.0,16.11,16.1196,16.1005,16.1196,369752.0
2019-07-23 12:15:00,16.83,16.86,16.82,16.85,920280.0,16.1196,16.1483,16.11,16.1388,920280.0
2019-07-23 12:20:00,16.86,16.89,16.85,16.87,577216.0,16.1483,16.1771,16.1388,16.1579,577216.0
2019-07-23 12:25:00,16.86,16.87,16.82,16.83,385876.0,16.1483,16.1579,16.11,16.1196,385876.0
2019-07-23 12:30:00,16.83,16.86,16.81,16.86,413952.0,16.1196,16.1483,16.1005,16.1483,413952.0
2019-07-23 12:35:00,16.86,16.89,16.86,16.87,258636.0,16.1483,16.1771,16.1483,16.1579,258636.0
2019-07-23 12:40:00,16.87,16.89,16.86,16.88,307716.0,16.1579,16.1771,16.1483,16.1675,307716.0
2019-07-23 12:45:00,16.88,16.91,16.88,16.9,236364.0,16.1675,16.1962,16.1675,16.1867,236364.0
2019-07-23 12:50:00,16.9,16.91,16.88,16.89,230532.0,16.1867,16.1962,16.1675,16.1771,230532.0
2019-07-23 12:55:00,16.89,16.92,16.88,16.91,336456.0,16.1771,16.2058,16.1675,16.1962,336456.0
2019-07-23 13:00:00,16.92,16.92,16.89,16.9,272812.0,16.2058,16.2058,16.1771,16.1867,272812.0
2019-07-23 13:05:00,16.91,16.93,16.9,16.91,338880.0,16.1962,16.2154,16.1867,16.1962,338880.0
2019-07-23 13:10:00,16.91,16.91,16.9,16.91,147228.0,16.1962,16.1962,16.1867,16.1962,147228.0
2019-07-23 13:15:00,16.91,16.93,16.9,16.92,263076.0,16.1962,16.2154,16.1867,16.2058,263076.0
2019-07-23 13:20:00,16.92,16.93,16.91,16.93,139932.0,16.2058,16.2154,16.1962,16.2154,139932.0
2019-07-23 13:25:00,16.93,16.93,16.9,16.91,309660.0,16.2154,16.2154,16.1867,16.1962,309660.0
2019-07-23 13:30:00,16.92,16.94,16.91,16.94,274576.0,16.2058,16.225,16.1962,16.225,274576.0
2019-07-23 13:35:00,16.94,16.95,16.92,16.94,239252.0,16.225,16.2346,16.2058,16.225,239252.0
2019-07-23 13:40:00,16.95,17.09,16.94,17.04,3676108.0,16.2346,16.3686,16.225,16.3208,3676108.0
2019-07-23 13:45:00,17.04,17.07,17.02,17.02,1119108.0,16.3208,16.3495,16.3016,16.3016,1119108.0
2019-07-23 13:50:00,17.02,17.04,17.0,17.03,374972.0,16.3016,16.3208,16.2824,16.3112,374972.0
2019-07-23 13:55:00,17.03,17.1,17.03,17.08,1168968.0,16.3112,16.3782,16.3112,16.3591,1168968.0
2019-07-23 14:00:00,17.08,17.1,17.03,17.05,744928.0,16.3591,16.3782,16.3112,16.3303,744928.0
2019-07-23 14:05:00,17.05,17.06,17.03,17.03,568744.0,16.3303,16.3399,16.3112,16.3112,568744.0
2019-07-23 14:10:00,17.03,17.05,17.01,17.04,439724.0,16.3112,16.3303,16.292,16.3208,439724.0
2019-07-23 14:15:00,17.04,17.06,17.04,17.05,359020.0,16.3208,16.3399,16.3208,16.3303,359020.0
2019-07-23 14:20:00,17.05,17.07,17.05,17.05,293712.0,16.3303,16.3495,16.3303,16.3303,293712.0
2019-07-23 14:25:00,17.05,17.05,17.03,17.05,337300.0,16.3303,16.3303,16.3112,16.3303,337300.0
2019-07-23 14:30:00,17.05,17.06,17.02,17.03,355800.0,16.3303,16.3399,16.3016,16.3112,355800.0
2019-07-23 14:35:00,17.03,17.05,17.03,17.04,184924.0,16.3112,16.3303,16.3112,16.3208,184924.0
2019-07-23 14:40:00,17.04,17.09,17.03,17.08,427588.0,16.3208,16.3686,16.3112,16.3591,427588.0
2019-07-23 14:45:00,17.08,17.1,17.07,17.09,455720.0,16.3591,16.3782,16.3495,16.3686,455720.0
2019-07-23 14:50:00,17.09,17.1,17.08,17.08,450724.0,16.3686,16.3782,16.3591,16.3591,450724.0
2019-07-23 14:55:00,17.09,17.1,17.08,17.09,262552.0,16.3686,16.3782,16.3591,16.3686,262552.0
2019-07-23 15:00:00,17.09,17.09,17.05,17.05,331600.0,16.3686,16.3686,16.3303,16.3303,331600.0
2019-07-23 15:05:00,17.05,17.08,17.04,17.07,371780.0,16.3303,16.3591,16.3208,16.3495,371780.0
2019-07-23 15:10:00,17.07,17.07,17.05,17.06,898588.0,16.3495,16.3495,16.3303,16.3399,898588.0
2019-07-23 15:15:00,17.06,17.07,17.03,17.05,598300.0,16.3399,16.3495,16.3112,16.3303,598300.0
2019-07-23 15:20:00,17.05,17.08,17.05,17.08,258868.0,16.3303,16.3591,16.3303,16.3591,258868.0
2019-07-23 15:25:00,17.09,17.11,17.07,17.09,1245468.0,16.3686,16.3878,16.3495,16.3686,1245468.0
2019-07-23 15:30:00,17.09,17.14,17.09,17.14,1191368.0,16.3686,16.4165,16.3686,16.4165,1191368.0
2019-07-23 15:35:00,17.14,17.14,17.12,17.13,615924.0,16.4165,16.4165,16.3974,16.407,615924.0
2019-07-23 15:40:00,17.12,17.14,17.11,17.12,500680.0,16.3974,16.4165,16.3878,16.3974,500680.0
2019-07-23 15:45:00,17.12,17.13,17.1,17.11,687472.0,16.3974,16.407,16.3782,16.3878,687472.0
2019-07-23 15:50:00,17.11,17.13,17.1,17.12,777212.0,16.3878,16.407,16.3782,16.3974,777212.0
2019-07-23 15:55:00,17.13,17.16,17.11,17.15,880652.0,16.407,16.4357,16.3878,16.4261,880652.0
2019-07-24 09:30:00,16.96,17.06,16.95,17.05,1857848.0,16.2441,16.3399,16.2346,16.3303,1857848.0
2019-07-24 09:35:00,17.05,17.11,17.05,17.08,1094644.0,16.3303,16.3878,16.3303,16.3591,1094644.0
2019-07-24 09:40:00,17.08,17.14,17.08,17.12,1042096.0,16.3591,16.4165,16.3591,16.3974,1042096.0
2019-07-24 09:45:00,17.12,17.18,17.12,17.16,1402148.0,16.3974,16.4548,16.3974,16.4357,1402148.0
2019-07-24 09:50:00,17.16,17.22,17.14,17.16,1683196.0,16.4357,16.4932,16.4165,16.4357,1683196.0
2019-07-24 09:55:00,17.16,17.18,17.14,17.16,502200.0,16.4357,16.4548,16.4165,16.4357,502200.0
2019-07-24 10:00:00,17.15,17.16,17.12,17.15,589612.0,16.4261,16.4357,16.3974,16.4261,589612.0
2019-07-24 10:05:00,17.16,17.2,17.16,17.18,852284.0,16.4357,16.474,16.4357,16.4548,852284.0
2019-07-24 10:10:00,17.18,17.2,17.16,17.18,821628.0,16.4548,16.474,16.4357,16.4548,821628.0
2019-07-24 10:15:00,17.18,17.21,17.13,17.18,2082792.0,16.4548,16.4836,16.407,16.4548,2082792.0
2019-07-24 10:20:00,17.18,17.19,17.16,17.17,408512.0,16.4548,16.4644,16.4357,16.4453,408512.0
2019-07-24 10:25:00,17.16,17.22,17.15,17.2,978484.0,16.4357,16.4932,16.4261,16.474,978484.0
2019-07-24 10:30:00,17.2,17.26,17.2,17.25,1574276.0,16.474,16.5315,16.474,16.5219,1574276.0
2019-07-24 10:35:00,17.25,17.31,17.25,17.3,2969904.0,16.5219,16.5794,16.5219,16.5698,2969904.0
2019-07-24 10:40:00,17.3,17.31,17.25,17.27,1357932.0,16.5698,16.5794,16.5219,16.541,1357932.0
2019-07-24 10:45:00,17.26,17.27,17.23,17.24,588120.0,16.5315,16.541,16.5027,16.5123,588120.0
2019-07-24 10:50:00,17.24,17.25,17.2,17.22,559028.0,16.5123,16.5219,16.474,16.4932,559028.0
2019-07-24 10:55:00,17.21,17.22,17.18,17.22,675248.0,16.4836,16.4932,16.4548,16.4932,675248.0
2019-07-24 11:00:00,17.22,17.22,17.15,17.18,965912.0,16.4932,16.4932,16.4261,16.4548,965912.0
2019-07-24 11:05:00,17.17,17.22,17.16,17.21,1526752.0,16.4453,16.4932,16.4357,16.4836,1526752.0
2019-07-24 11:10:00,17.21,17.24,17.19,17.22,501216.0,16.4836,16.5123,16.4644,16.4932,501216.0
2019-07-24 11:15:00,17.21,17.24,17.2,17.22,719368.0,16.4836,16.5123,16.474,16.4932,719368.0
2019-07-24 11:20:00,17.22,17.23,17.17,17.18,612304.0,16.4932,16.5027,16.4453,16.4548,612304.0
2019-07-24 11:25:00,17.18,17.22,17.17,17.21,171120.0,16.4548,16.4932,16.4453,16.4836,171120.0
2019-07-24 11:30:00,17.21,17.24,17.21,17.22,274588.0,16.4836,16.5123,16.4836,16.4932,274588.0
2019-07-24 11:35:00,17.22,17.28,17.21,17.27,1280576.0,16.4932,16.5506,16.4836,16.541,1280576.0
2019-07-24 11:40:00,17.27,17.28,17.23,17.25,1078164.0,16.541,16.5506,16.5027,16.5219,1078164.0
2019-07-24 11:45:00,17.25,17.26,17.24,17.25,477200.0,16.5219,16.5315,16.5123,16.5219,477200.0
2019-07-24 11:50:00,17.25,17.25,17.2,17.22,501012.0,16.5219,16.5219,16.474,16.4932,501012.0
2019-07-24 11:55:00,17.22,17.23,17.2,17.21,99624.0,16.4932,16.5027,16.474,16.4836,99624.0
2019-07-24 12:00:00,17.21,17.23,17.21,17.23,155872.0,16.4836,16.5027,16.4836,16.5027,155872.0
2019-07-24 12:05:00,17.23,17.24,17.22,17.24,484152.0,16.5027,16.5123,16.4932,16.5123,484152.0
2019-07-24 12:10:00,17.24,17.28,17.24,17.24,1459384.0,16.5123,16.5506,16.5123,16.5123,1459384.0
2019-07-24 12:15:00,17.23,17.24,17.21,17.24,378184.0,16.5027,16.5123,16.4836,16.5123,378184.0
2019-07-24 12:20:00,17.23,17.27,17.23,17.27,281536.0,16.5027,16.541,16.5027,16.541,281536.0
2019-07-24 12:25:00,17.26,17.28,17.25,17.25,256984.0,16.5315,16.5506,16.5219,16.5219,256984.0
2019-07-24 12:30:00,17.25,17.3,17.25,17.27,734124.0,16.5219,16.5698,16.5219,16.541,734124.0
2019-07-24 12:35:00,17.27,17.28,17.27,17.27,230032.0,16.541,16.5506,16.541,16.541,230032.0
2019-07-24 12:40:00,17.27,17.3,17.27,17.3,240352.0,16.541,16.5698,16.541,16.5698,240352.0
2019-07-24 12:45:00,17.3,17.31,17.29,17.29,407796.0,16.5698,16.5794,16.5602,16.5602,407796.0
2019-07-24 12:50:00,17.29,17.3,17.28,17.29,186996.0,16.5602,16.5698,16.5506,16.5602,186996.0
2019-07-24 12:55:00,17.29,17.31,17.28,17.3,314260.0,16.5602,16.5794,16.5506,16.5698,314260.0
2019-07-24 13:00:00,17.3,17.3,17.26,17.28,245984.0,16.5698,16.5698,16.5315,16.5506,245984.0
2019-07-24 13:05:00,17.28,17.3,17.27,17.29,175400.0,16.5506,16.5698,16.541,16.5602,175400.0
2019-07-24 13:10:00,17.29,17.3,17.27,17.28,245656.0,16.5602,16.5698,16.541,16.5506,245656.0
2019-07-24 13:15:00,17.28,17.29,17.28,17.28,121432.0,16.5506,16.5602,16.5506,16.5506,121432.0
2019-07-24 13:20:00,17.28,17.29,17.27,17.29,260416.0,16.5506,16.5602,16.541,16.5602,260416.0
2019-07-24 13:25:00,17.29,17.3,17.28,17.28,127892.0,16.5602,16.5698,16.5506,16.5506,127892.0
2019-07-24 13:30:00,17.29,17.29,17.26,17.27,107580.0,16.5602,16.5602,16.5315,16.541,107580.0
2019-07-24 13:35:00,17.27,17.27,17.25,17.25,230800.0,16.541,16.541,16.5219,16.5219,230800.0
2019-07-24 13:40:00,17.25,17.25,17.23,17.24,307820.0,16.5219,16.5219,16.5027,16.5123,307820.0
2019-07-24 13:45:00,17.24,17.28,17.23,17.28,443328.0,16.5123,16.5506,16.5027,16.5506,443328.0
2019-07-24 13:50:00,17.28,17.28,17.25,17.25,327564.0,16.5506,16.5506,16.5219,16.5219,327564.0
2019-07-24 13:55:00,17.25,17.28,17.24,17.28,203232.0,16.5219,16.5506,16.5123,16.5506,203232.0
2019-07-24 14:00:00,17.28,17.32,17.28,17.32,578984.0,16.5506,16.5889,16.5506,16.5889,578984.0
2019-07-24 14:05:00,17.32,17.32,17.28,17.29,543748.0,16.5889,16.5889,16.5506,16.5602,543748.0
2019-07-24 14:10:00,17.29,17.3,17.26,17.27,405532.0,16.5602,16.5698,16.5315,16.541,405532.0
2019-07-24 14:15:00,17.27,17.3,17.26,17.3,298996.0,16.541,16.5698,16.5315,16.5698,298996.0
2019-07-24 14:20:00,17.3,17.31,17.29,17.3,150536.0,16.5698,16.5794,16.5602,16.5698,150536.0
2019-07-24 14:25:00,17.3,17.32,17.3,17.31,368140.0,16.5698,16.5889,16.5698,16.5794,368140.0
2019-07-24 14:30:00,17.32,17.35,17.31,17.33,533304.0,16.5889,16.6177,16.5794,16.5985,533304.0
2019-07-24 14:35:00,17.33,17.34,17.32,17.33,219656.0,16.5985,16.6081,16.5889,16.5985,219656.0
2019-07-24 14:40:00,17.33,17.33,17.31,17.32,449040.0,16.5985,16.5985,16.5794,16.5889,449040.0
2019-07-24 14:45:00,17.33,17.34,17.32,17.34,146268.0,16.5985,16.6081,16.5889,16.6081,146268.0
2019-07-24 14:50:00,17.34,17.37,17.34,17.36,560740.0,16.6081,16.6368,16.6081,16.6272,560740.0
2019-07-24 14:55:00,17.36,17.41,17.36,17.41,1270928.0,16.6272,16.6751,16.6272,16.6751,1270928.0
2019-07-24 15:00:00,17.41,17.43,17.4,17.43,758900.0,16.6751,16.6943,16.6656,16.6943,758900.0
2019-07-24 15:05:00,17.43,17.43,17.41,17.42,322176.0,16.6943,16.6943,16.6751,16.6847,322176.0
2019-07-24 15:10:00,17.42,17.49,17.42,17.48,847292.0,16.6847,16.7518,16.6847,16.7422,847292.0
2019-07-24 15:15:00,17.48,17.49,17.46,17.47,539872.0,16.7422,16.7518,16.723,16.7326,539872.0
2019-07-24 15:20:00,17.47,17.47,17.45,17.47,341676.0,16.7326,16.7326,16.7134,16.7326,341676.0
2019-07-24 15:25:00,17.46,17.5,17.46,17.5,375592.0,16.723,16.7613,16.723,16.7613,375592.0
2019-07-24 15:30:00,17.5,17.5,17.48,17.49,770540.0,16.7613,16.7613,16.7422,16.7518,770540.0
2019-07-24 15:35:00,17.49,17.5,17.47,17.49,640780.0,16.7518,16.7613,16.7326,16.7518,640780.0
2019-07-24 15:40:00,17.49,17.51,17.48,17.49,1108680.0,16.7518,16.7709,16.7422,16.7518,1108680.0
2019-07-24 15:45:00,17.49,17.49,17.47,17.49,362904.0,16.7518,16.7518,16.7326,16.7518,362904.0
2019-07-24 15:50:00,17.48,17.5,17.47,17.48,605776.0,16.7422,16.7613,16.7326,16.7422,605776.0
2019-07-24 15:55:00,17.48,17.51,17.46,17.51,1299168.0,16.7422,16.7709,16.723,16.7709,1299168.0
2019-07-25 09:30:00,17.34,17.34,17.25,17.29,3509508.0,16.6081,16.6081,16.5219,16.5602,3509508.0
2019-07-25 09:35:00,17.29,17.29,17.16,17.18,2399916.0,16.5602,16.5602,16.4357,16.4548,2399916.0
2019-07-25 09:40:00,17.17,17.22,17.1,17.13,2792200.0,16.4453,16.4932,16.3782,16.407,2792200.0
2019-07-25 09:45:00,17.12,17.14,17.02,17.07,3079968.0,16.3974,16.4165,16.3016,16.3495,3079968.0
2019-07-25 09:50:00,17.06,17.08,16.99,17.03,2076508.0,16.3399,16.3591,16.2729,16.3112,2076508.0
2019-07-25 09:55:00,17.02,17.11,17.01,17.11,2271888.0,16.3016,16.3878,16.292,16.3878,2271888.0
2019-07-25 10:00:00,17.11,17.14,17.07,17.13,2742660.0,16.3878,16.4165,16.3495,16.407,2742660.0
2019-07-25 10:05:00,17.13,17.15,17.1,17.13,1138832.0,16.407,16.4261,16.3782,16.407,1138832.0
2019-07-25 10:10:00,17.13,17.15,17.08,17.09,1353432.0,16.407,16.4261,16.3591,16.3686,1353432.0
2019-07-25 10:15:00,17.08,17.12,17.06,17.1,1824448.0,16.3591,16.3974,16.3399,16.3782,1824448.0
2019-07-25 10:20:00,17.11,17.12,17.04,17.04,927272.0,16.3878,16.3974,16.3208,16.3208,927272.0
2019-07-25 10:25:00,17.05,17.08,16.99,17.06,1654548.0,16.3303,16.3591,16.2729,16.3399,1654548.0
2019-07-25 10:30:00,17.07,17.15,17.07,17.14,934624.0,16.3495,16.4261,16.3495,16.4165,934624.0
2019-07-25 10:35:00,17.15,17.23,17.15,17.23,1515452.0,16.4261,16.5027,16.4261,16.5027,1515452.0
2019-07-25 10:40:00,17.23,17.25,17.18,17.22,1868324.0,16.5027,16.5219,16.4548,16.4932,1868324.0
2019-07-25 10:45:00,17.23,17.25,17.19,17.2,842244.0,16.5027,16.5219,16.4644,16.474,842244.0
2019-07-25 10:50:00,17.2,17.24,17.17,17.21,1557208.0,16.474,16.5123,16.4453,16.4836,1557208.0
2019-07-25 10:55:00,17.21,17.26,17.19,17.2,724684.0,16.4836,16.5315,16.4644,16.474,724684.0
2019-07-25 11:00:00,17.19,17.24,17.18,17.22,390316.0,16.4644,16.5123,16.4548,16.4932,390316.0
2019-07-25 11:05:00,17.21,17.23,17.18,17.2,475728.0,16.4836,16.5027,16.4548,16.474,475728.0
2019-07-25 11:10:00,17.2,17.24,17.17,17.19,569436.0,16.474,16.5123,16.4453,16.4644,569436.0
2019-07-25 11:15:00,17.19,17.2,17.13,17.14,626108.0,16.4644,16.474,16.407,16.4165,626108.0
2019-07-25 11:20:00,17.14,17.15,17.09,17.1,1005228.0,16.4165,16.4261,16.3686,16.3782,1005228.0
2019-07-25 11:25:00,17.1,17.13,17.08,17.11,829696.0,16.3782,16.407,16.3591,16.3878,829696.0
2019-07-25 11:30:00,17.11,17.14,17.09,17.1,660260.0,16.3878,16.4165,16.3686,16.3782,660260.0
2019-07-25 11:35:00,17.09,17.12,17.07,17.11,588068.0,16.3686,16.3974,16.3495,16.3878,588068.0
2019-07-25 11:40:00,17.11,17.16,17.11,17.14,519808.0,16.3878,16.4357,16.3878,16.4165,519808.0
2019-07-25 11:45:00,17.14,17.16,17.07,17.07,653796.0,16.4165,16.4357,16.3495,16.3495,653796.0
2019-07-25 11:50:00,17.07,17.09,17.05,17.08,633124.0,16.3495,16.3686,16.3303,16.3591,633124.0
2019-07-25 11:55:00,17.08,17.12,17.07,17.11,440464.0,16.3591,16.3974,16.3495,16.3878,440464.0
2019-07-25 12:00:00,17.11,17.11,17.04,17.04,812164.0,16.3878,16.3878,16.3208,16.3208,812164.0
2019-07-25 12:05:00,17.04,17.08,17.03,17.03,544004.0,16.3208,16.3591,16.3112,16.3112,544004.0
2019-07-25 12:10:00,17.04,17.06,17.03,17.06,403528.0,16.3208,16.3399,16.3112,16.3399,403528.0
2019-07-25 12:15:00,17.05,17.11,17.05,17.11,833892.0,16.3303,16.3878,16.3303,16.3878,833892.0
2019-07-25 12:20:00,17.11,17.13,17.09,17.09,499308.0,16.3878,16.407,16.3686,16.3686,499308.0
2019-07-25 12:25:00,17.09,17.12,17.08,17.1,272620.0,16.3686,16.3974,16.3591,16.3782,272620.0
2019-07-25 12:30:00,17.09,17.11,17.07,17.09,547212.0,16.3686,16.3878,16.3495,16.3686,547212.0
2019-07-25 12:35:00,17.09,17.1,16.99,17.0,1830832.0,16.3686,16.3782,16.2729,16.2824,1830832.0
2019-07-25 12:40:00,16.99,16.99,16.91,16.95,1763080.0,16.2729,16.2729,16.1962,16.2346,1763080.0
2019-07-25 12:45:00,16.95,17.01,16.93,17.0,958892.0,16.2346,16.292,16.2154,16.2824,958892.0
2019-07-25 12:50:00,17.0,17.02,16.95,16.97,815692.0,16.2824,16.3016,16.2346,16.2537,815692.0
2019-07-25 12:55:00,16.97,17.0,16.96,16.98,360016.0,16.2537,16.2824,16.2441,16.2633,360016.0
2019-07-25 13:00:00,16.98,16.98,16.93,16.93,542320.0,16.2633,16.2633,16.2154,16.2154,542320.0
2019-07-25 13:05:00,16.93,17.0,16.93,16.98,439468.0,16.2154,16.2824,16.2154,16.2633,439468.0
2019-07-25 13:10:00,16.97,16.99,16.96,16.96,279360.0,16.2537,16.2729,16.2441,16.2441,279360.0
2019-07-25 13:15:00,16.97,16.99,16.96,16.97,334476.0,16.2537,16.2729,16.2441,16.2537,334476.0
2019-07-25 13:20:00,16.96,16.97,16.93,16.96,350772.0,16.2441,16.2537,16.2154,16.2441,350772.0
2019-07-25 13:25:00,16.96,16.98,16.95,16.98,253088.0,16.2441,16.2633,16.2346,16.2633,253088.0
2019-07-25 13:30:00,16.99,17.04,16.98,17.04,1155716.0,16.2729,16.3208,16.2633,16.3208,1155716.0
2019-07-25 13:35:00,17.04,17.04,17.01,17.03,406540.0,16.3208,16.3208,16.292,16.3112,406540.0
2019-07-25 13:40:00,17.03,17.08,17.03,17.06,576068.0,16.3112,16.3591,16.3112,16.3399,576068.0
2019-07-25 13:45:00,17.07,17.07,17.03,17.04,376912.0,16.3495,16.3495,16.3112,16.3208,376912.0
2019-07-25 13:50:00,17.04,17.04,16.98,17.01,479368.0,16.3208,16.3208,16.2633,16.292,479368.0
2019-07-25 13:55:00,17.01,17.04,16.97,16.97,401900.0,16.292,16.3208,16.2537,16.2537,401900.0
2019-07-25 14:00:00,16.97,17.05,16.97,17.03,357944.0,16.2537,16.3303,16.2537,16.3112,357944.0
2019-07-25 14:05:00,17.04,17.06,17.02,17.06,224272.0,16.3208,16.3399,16.3016,16.3399,224272.0
2019-07-25 14:10:00,17.06,17.11,17.05,17.09,611752.0,16.3399,16.3878,16.3303,16.3686,611752.0
2019-07-25 14:15:00,17.1,17.11,17.07,17.08,410876.0,16.3782,16.3878,16.3495,16.3591,410876.0
2019-07-25 14:20:00,17.08,17.11,17.07,17.08,809028.0,16.3591,16.3878,16.3495,16.3591,809028.0
2019-07-25 14:25:00,17.08,17.1,17.07,17.08,276840.0,16.3591,16.3782,16.3495,16.3591,276840.0
2019-07-25 14:30:00,17.08,17.08,17.05,17.06,357064.0,16.3591,16.3591,16.3303,16.3399,357064.0
2019-07-25 14:35:00,17.06,17.07,17.04,17.05,302604.0,16.3399,16.3495,16.3208,16.3303,302604.0
2019-07-25 14:40:00,17.05,17.05,17.02,17.05,265320.0,16.3303,16.3303,16.3016,16.3303,265320.0
2019-07-25 14:45:00,17.05,17.06,17.01,17.03,687676.0,16.3303,16.3399,16.292,16.3112,687676.0
2019-07-25 14:50:00,17.03,17.04,16.99,16.99,374392.0,16.3112,16.3208,16.2729,16.2729,374392.0
2019-07-25 14:55:00,16.99,17.04,16.98,17.01,225468.0,16.2729,16.3208,16.2633,16.292,225468.0
2019-07-25 15:00:00,17.01,17.05,16.98,16.98,411032.0,16.292,16.3303,16.2633,16.2633,411032.0
2019-07-25 15:05:00,16.98,16.99,16.95,16.96,470220.0,16.2633,16.2729,16.2346,16.2441,470220.0
2019-07-25 15:10:00,16.96,16.99,16.95,16.98,284272.0,16.2441,16.2729,16.2346,16.2633,284272.0
2019-07-25 15:15:00,16.98,17.02,16.98,17.02,427752.0,16.2633,16.3016,16.2633,16.3016,427752.0
2019-07-25 15:20:00,17.02,17.05,17.0,17.02,492828.0,16.3016,16.3303,16.2824,16.3016,492828.0
2019-07-25 15:25:00,17.02,17.05,17.02,17.04,260492.0,16.3016,16.3303,16.3016,16.3208,260492.0
2019-07-25 15:30:00,17.05,17.08,17.04,17.06,500592.0,16.3303,16.3591,16.3208,16.3399,500592.0
2019-07-25 15:35:00,17.07,17.07,17.01,17.01,324244.0,16.3495,16.3495,16.292,16.292,324244.0
2019-07-25 15:40:00,17.01,17.06,17.0,17.04,537700.0,16.292,16.3399,16.2824,16.3208,537700.0
2019-07-25 15:45:00,17.03,17.07,17.03,17.07,425944.0,16.3112,16.3495,16.3112,16.3495,425944.0
2019-07-25 15:50:00,17.06,17.08,17.04,17.07,787248.0,16.3399,16.3591,16.3208,16.3495,787248.0
2019-07-25 15:55:00,17.07,17.07,16.94,17.0,2153152.0,16.3495,16.3495,16.225,16.2824,2153152.0
2019-07-26 09:30:00,17.33,17.49,17.31,17.46,3952120.0,16.5985,16.7518,16.5794,16.723,3952120.0
2019-07-26 09:35:00,17.46,17.56,17.46,17.49,3905592.0,16.723,16.8188,16.723,16.7518,3905592.0
2019-07-26 09:40:00,17.49,17.52,17.44,17.5,1938456.0,16.7518,16.7805,16.7039,16.7613,1938456.0
2019-07-26 09:45:00,17.5,17.53,17.47,17.49,1021980.0,16.7613,16.7901,16.7326,16.7518,1021980.0
2019-07-26 09:50:00,17.49,17.52,17.47,17.51,1481616.0,16.7518,16.7805,16.7326,16.7709,1481616.0
2019-07-26 09:55:00,17.51,17.54,17.5,17.5,1480240.0,16.7709,16.7996,16.7613,16.7613,1480240.0
2019-07-26 10:00:00,17.5,17.53,17.46,17.53,1068176.0,16.7613,16.7901,16.723,16.7901,1068176.0
2019-07-26 10:05:00,17.53,17.53,17.45,17.46,933392.0,16.7901,16.7901,16.7134,16.723,933392.0
2019-07-26 10:10:00,17.45,17.46,17.41,17.45,927876.0,16.7134,16.723,16.6751,16.7134,927876.0
2019-07-26 10:15:00,17.45,17.49,17.44,17.46,742948.0,16.7134,16.7518,16.7039,16.723,742948.0
2019-07-26 10:20:00,17.46,17.46,17.42,17.43,548124.0,16.723,16.723,16.6847,16.6943,548124.0
2019-07-26 10:25:00,17.44,17.46,17.4,17.42,656524.0,16.7039,16.723,16.6656,16.6847,656524.0
2019-07-26 10:30:00,17.42,17.42,17.37,17.38,729832.0,16.6847,16.6847,16.6368,16.6464,729832.0
2019-07-26 10:35:00,17.38,17.4,17.35,17.39,967280.0,16.6464,16.6656,16.6177,16.656,967280.0
2019-07-26 10:40:00,17.39,17.4,17.34,17.35,750356.0,16.656,16.6656,16.6081,16.6177,750356.0
2019-07-26 10:45:00,17.35,17.41,17.34,17.36,1385236.0,16.6177,16.6751,16.6081,16.6272,1385236.0
2019-07-26 10:50:00,17.36,17.41,17.36,17.4,485732.0,16.6272,16.6751,16.6272,16.6656,485732.0
2019-07-26 10:55:00,17.4,17.42,17.38,17.39,835184.0,16.6656,16.6847,16.6464,16.656,835184.0
2019-07-26 11:00:00,17.38,17.42,17.37,17.41,604648.0,16.6464,16.6847,16.6368,16.6751,604648.0
2019-07-26 11:05:00,17.41,17.43,17.39,17.39,878552.0,16.6751,16.6943,16.656,16.656,878552.0
2019-07-26 11:10:00,17.4,17.4,17.36,17.36,516388.0,16.6656,16.6656,16.6272,16.6272,516388.0
2019-07-26 11:15:00,17.36,17.44,17.36,17.41,780236.0,16.6272,16.7039,16.6272,16.6751,780236.0
2019-07-26 11:20:00,17.41,17.46,17.41,17.45,450236.0,16.6751,16.723,16.6751,16.7134,450236.0
2019-07-26 11:25:00,17.45,17.48,17.44,17.47,470552.0,16.7134,16.7422,16.7039,16.7326,470552.0
2019-07-26 11:30:00,17.47,17.5,17.46,17.49,646940.0,16.7326,16.7613,16.723,16.7518,646940.0
2019-07-26 11:35:00,17.49,17.51,17.49,17.51,750932.0,16.7518,16.7709,16.7518,16.7709,750932.0
2019-07-26 11:40:00,17.51,17.52,17.5,17.5,607356.0,16.7709,16.7805,16.7613,16.7613,607356.0
2019-07-26 11:45:00,17.5,17.53,17.5,17.51,412932.0,16.7613,16.7901,16.7613,16.7709,412932.0
2019-07-26 11:50:00,17.5,17.53,17.49,17.52,336128.0,16.7613,16.7901,16.7518,16.7805,336128.0
2019-07-26 11:55:00,17.53,17.55,17.52,17.54,482476.0,16.7901,16.8092,16.7805,16.7996,482476.0
2019-07-26 12:00:00,17.54,17.55,17.51,17.52,340236.0,16.7996,16.8092,16.7709,16.7805,340236.0
2019-07-26 12:05:00,17.52,17.54,17.52,17.54,480052.0,16.7805,16.7996,16.7805,16.7996,480052.0
2019-07-26 12:10:00,17.54,17.55,17.53,17.54,260544.0,16.7996,16.8092,16.7901,16.7996,260544.0
2019-07-26 12:15:00,17.54,17.55,17.5,17.5,278896.0,16.7996,16.8092,16.7613,16.7613,278896.0
2019-07-26 12:20:00,17.5,17.52,17.5,17.51,152284.0,16.7613,16.7805,16.7613,16.7709,152284.0
2019-07-26 12:25:00,17.51,17.53,17.51,17.52,130436.0,16.7709,16.7901,16.7709,16.7805,130436.0
2019-07-26 12:30:00,17.52,17.53,17.49,17.5,371916.0,16.7805,16.7901,16.7518,16.7613,371916.0
2019-07-26 12:35:00,17.5,17.5,17.48,17.49,257108.0,16.7613,16.7613,16.7422,16.7518,257108.0
2019-07-26 12:40:00,17.49,17.49,17.48,17.49,257876.0,16.7518,16.7518,16.7422,16.7518,257876.0
2019-07-26 12:45:00,17.49,17.5,17.48,17.49,110404.0,16.7518,16.7613,16.7422,16.7518,110404.0
2019-07-26 12:50:00,17.49,17.52,17.48,17.52,259432.0,16.7518,16.7805,16.7422,16.7805,259432.0
2019-07-26 12:55:00,17.52,17.52,17.51,17.51,118620.0,16.7805,16.7805,16.7709,16.7709,118620.0
2019-07-26 13:00:00,17.51,17.52,17.49,17.5,176376.0,16.7709,16.7805,16.7518,16.7613,176376.0
2019-07-26 13:05:00,17.5,17.51,17.49,17.5,199068.0,16.7613,16.7709,16.7518,16.7613,199068.0
2019-07-26 13:10:00,17.5,17.54,17.5,17.54,360424.0,16.7613,16.7996,16.7613,16.7996,360424.0
2019-07-26 13:15:00,17.54,17.56,17.53,17.53,579664.0,16.7996,16.8188,16.7901,16.7901,579664.0
2019-07-26 13:20:00,17.53,17.56,17.53,17.56,741096.0,16.7901,16.8188,16.7901,16.8188,741096.0
2019-07-26 13:25:00,17.56,17.56,17.53,17.54,1254916.0,16.8188,16.8188,16.7901,16.7996,1254916.0
2019-07-26 13:30:00,17.54,17.55,17.53,17.54,392352.0,16.7996,16.8092,16.7901,16.7996,392352.0
2019-07-26 13:35:00,17.54,17.56,17.53,17.54,1305344.0,16.7996,16.8188,16.7901,16.7996,1305344.0
2019-07-26 13:40:00,17.55,17.55,17.53,17.53,392176.0,16.8092,16.8092,16.7901,16.7901,392176.0
2019-07-26 13:45:00,17.53,17.54,17.5,17.51,220604.0,16.7901,16.7996,16.7613,16.7709,220604.0
2019-07-26 13:50:00,17.51,17.52,17.5,17.52,173152.0,16.7709,16.7805,16.7613,16.7805,173152.0
2019-07-26 13:55:00,17.52,17.55,17.52,17.55,250896.0,16.7805,16.8092,16.7805,16.8092,250896.0
2019-07-26 14:00:00,17.55,17.55,17.52,17.53,493532.0,16.8092,16.8092,16.7805,16.7901,493532.0
2019-07-26 14:05:00,17.53,17.53,17.51,17.53,784176.0,16.7901,16.7901,16.7709,16.7901,784176.0
2019-07-26 14:10:00,17.53,17.54,17.53,17.54,265728.0,16.7901,16.7996,16.7901,16.7996,265728.0
2019-07-26 14:15:00,17.54,17.55,17.54,17.54,249396.0,16.7996,16.8092,16.7996,16.7996,249396.0
2019-07-26 14:20:00,17.54,17.55,17.53,17.53,296844.0,16.7996,16.8092,16.7901,16.7901,296844.0
2019-07-26 14:25:00,17.53,17.54,17.52,17.52,308988.0,16.7901,16.7996,16.7805,16.7805,308988.0
2019-07-26 14:30:00,17.52,17.54,17.52,17.53,301164.0,16.7805,16.7996,16.7805,16.7901,301164.0
2019-07-26 14:35:00,17.53,17.55,17.53,17.54,607016.0,16.7901,16.8092,16.7901,16.7996,607016.0
2019-07-26 14:40:00,17.54,17.54,17.53,17.54,117320.0,16.7996,16.7996,16.7901,16.7996,117320.0
2019-07-26 14:45:00,17.53,17.56,17.5,17.55,1472732.0,16.7901,16.8188,16.7613,16.8092,1472732.0
2019-07-26 14:50:00,17.54,17.55,17.54,17.55,199716.0,16.7996,16.8092,16.7996,16.8092,199716.0
2019-07-26 14:55:00,17.55,17.57,17.55,17.56,750624.0,16.8092,16.8284,16.8092,16.8188,750624.0
2019-07-26 15:00:00,17.56,17.57,17.54,17.57,416408.0,16.8188,16.8284,16.7996,16.8284,416408.0
2019-07-26 15:05:00,17.57,17.58,17.56,17.56,523580.0,16.8284,16.838,16.8188,16.8188,523580.0
2019-07-26 15:10:00,17.56,17.57,17.55,17.57,295268.0,16.8188,16.8284,16.8092,16.8284,295268.0
2019-07-26 15:15:00,17.57,17.58,17.57,17.57,237556.0,16.8284,16.838,16.8284,16.8284,237556.0
2019-07-26 15:20:00,17.57,17.6,17.57,17.59,426188.0,16.8284,16.8571,16.8284,16.8475,426188.0
2019-07-26 15:25:00,17.59,17.59,17.56,17.57,297864.0,16.8475,16.8475,16.8188,16.8284,297864.0
2019-07-26 15:30:00,17.57,17.59,17.56,17.58,305196.0,16.8284,16.8475,16.8188,16.838,305196.0
2019-07-26 15:35:00,17.59,17.59,17.58,17.59,343920.0,16.8475,16.8475,16.838,16.8475,343920.0
2019-07-26 15:40:00,17.59,17.59,17.57,17.58,508168.0,16.8475,16.8475,16.8284,16.838,508168.0
2019-07-26 15:45:00,17.57,17.57,17.56,17.57,1060788.0,16.8284,16.8284,16.8188,16.8284,1060788.0
2019-07-26 15:50:00,17.57,17.57,17.56,17.56,505208.0,16.8284,16.8284,16.8188,16.8188,505208.0
2019-07-26 15:55:00,17.56,17.58,17.52,17.52,1617476.0,16.8188,16.838,16.7805,16.7805,1617476.0
2019-07-29 09:30:00,17.49,17.49,17.37,17.38,2382452.0,16.7518,16.7518,16.6368,16.6464,2382452.0
2019-07-29 09:35:00,17.39,17.4,17.35,17.36,1789240.0,16.656,16.6656,16.6177,16.6272,1789240.0
2019-07-29 09:40:00,17.36,17.36,17.24,17.26,1969776.0,16.6272,16.6272,16.5123,16.5315,1969776.0
2019-07-29 09:45:00,17.26,17.31,17.25,17.27,1669268.0,16.5315,16.5794,16.5219,16.541,1669268.0
2019-07-29 09:50:00,17.26,17.27,17.18,17.18,1159372.0,16.5315,16.541,16.4548,16.4548,1159372.0
2019-07-29 09:55:00,17.18,17.2,17.11,17.14,1472180.0,16.4548,16.474,16.3878,16.4165,1472180.0
2019-07-29 10:00:00,17.14,17.17,17.12,17.16,1745400.0,16.4165,16.4453,16.3974,16.4357,1745400.0
2019-07-29 10:05:00,17.15,17.16,17.08,17.08,1631812.0,16.4261,16.4357,16.3591,16.3591,1631812.0
2019-07-29 10:10:00,17.08,17.09,17.02,17.06,2226864.0,16.3591,16.3686,16.3016,16.3399,2226864.0
2019-07-29 10:15:00,17.06,17.11,17.04,17.09,1740844.0,16.3399,16.3878,16.3208,16.3686,1740844.0
2019-07-29 10:20:00,17.09,17.14,17.08,17.13,1584444.0,16.3686,16.4165,16.3591,16.407,1584444.0
2019-07-29 10:25:00,17.13,17.14,17.11,17.13,708796.0,16.407,16.4165,16.3878,16.407,708796.0
2019-07-29 10:30:00,17.12,17.18,17.1,17.17,929164.0,16.3974,16.4548,16.3782,16.4453,929164.0
2019-07-29 10:35:00,17.17,17.18,17.12,17.15,757604.0,16.4453,16.4548,16.3974,16.4261,757604.0
2019-07-29 10:40:00,17.14,17.17,17.12,17.17,460924.0,16.4165,16.4453,16.3974,16.4453,460924.0
2019-07-29 10:45:00,17.17,17.21,17.16,17.2,1638884.0,16.4453,16.4836,16.4357,16.474,1638884.0
2019-07-29 10:50:00,17.2,17.21,17.17,17.2,738244.0,16.474,16.4836,16.4453,16.474,738244.0
2019-07-29 10:55:00,17.2,17.22,17.14,17.16,853072.0,16.474,16.4932,16.4165,16.4357,853072.0
2019-07-29 11:00:00,17.16,17.18,17.13,17.16,924240.0,16.4357,16.4548,16.407,16.4357,924240.0
2019-07-29 11:05:00,17.16,17.19,17.15,17.16,454488.0,16.4357,16.4644,16.4261,16.4357,454488.0
2019-07-29 11:10:00,17.16,17.18,17.14,17.16,556516.0,16.4357,16.4548,16.4165,16.4357,556516.0
2019-07-29 11:15:00,17.16,17.21,17.14,17.2,504940.0,16.4357,16.4836,16.4165,16.474,504940.0
2019-07-29 11:20:00,17.2,17.23,17.2,17.22,1084928.0,16.474,16.5027,16.474,16.4932,1084928.0
2019-07-29 11:25:00,17.22,17.23,17.21,17.23,438120.0,16.4932,16.5027,16.4836,16.5027,438120.0
2019-07-29 11:30:00,17.23,17.24,17.19,17.2,589864.0,16.5027,16.5123,16.4644,16.474,589864.0
2019-07-29 11:35:00,17.2,17.25,17.19,17.24,1929968.0,16.474,16.5219,16.4644,16.5123,1929968.0
2019-07-29 11:40:00,17.24,17.25,17.23,17.24,596488.0,16.5123,16.5219,16.5027,16.5123,596488.0
2019-07-29 11:45:00,17.24,17.26,17.24,17.25,414260.0,16.5123,16.5315,16.5123,16.5219,414260.0
2019-07-29 11:50:00,17.26,17.27,17.25,17.27,351740.0,16.5315,16.541,16.5219,16.541,351740.0
2019-07-29 11:55:00,17.27,17.29,17.25,17.26,989560.0,16.541,16.5602,16.5219,16.5315,989560.0
2019-07-29 12:00:00,17.26,17.26,17.22,17.22,514584.0,16.5315,16.5315,16.4932,16.4932,514584.0
2019-07-29 12:05:00,17.22,17.23,17.21,17.22,336508.0,16.4932,16.5027,16.4836,16.4932,336508.0
2019-07-29 12:10:00,17.22,17.23,17.18,17.19,311864.0,16.4932,16.5027,16.4548,16.4644,311864.0
2019-07-29 12:15:00,17.19,17.2,17.18,17.2,331244.0,16.4644,16.474,16.4548,16.474,331244.0
2019-07-29 12:20:00,17.2,17.23,17.19,17.21,854360.0,16.474,16.5027,16.4644,16.4836,854360.0
2019-07-29 12:25:00,17.21,17.23,17.19,17.23,403108.0,16.4836,16.5027,16.4644,16.5027,403108.0
2019-07-29 12:30:00,17.23,17.25,17.22,17.24,727748.0,16.5027,16.5219,16.4932,16.5123,727748.0
2019-07-29 12:35:00,17.24,17.25,17.21,17.22,457908.0,16.5123,16.5219,16.4836,16.4932,457908.0
2019-07-29 12:40:00,17.22,17.23,17.2,17.23,602836.0,16.4932,16.5027,16.474,16.5027,602836.0
2019-07-29 12:45:00,17.22,17.25,17.22,17.25,305936.0,16.4932,16.5219,16.4932,16.5219,305936.0
2019-07-29 12:50:00,17.25,17.26,17.25,17.25,431812.0,16.5219,16.5315,16.5219,16.5219,431812.0
2019-07-29 12:55:00,17.26,17.3,17.25,17.3,474200.0,16.5315,16.5698,16.5219,16.5698,474200.0
2019-07-29 13:00:00,17.29,17.32,17.29,17.3,717820.0,16.5602,16.5889,16.5602,16.5698,717820.0
2019-07-29 13:05:00,17.3,17.3,17.27,17.27,457192.0,16.5698,16.5698,16.541,16.541,457192.0
2019-07-29 13:10:00,17.28,17.29,17.28,17.29,362852.0,16.5506,16.5602,16.5506,16.5602,362852.0
2019-07-29 13:15:00,17.29,17.32,17.29,17.31,683476.0,16.5602,16.5889,16.5602,16.5794,683476.0
2019-07-29 13:20:00,17.31,17.32,17.3,17.31,578376.0,16.5794,16.5889,16.5698,16.5794,578376.0
2019-07-29 13:25:00,17.31,17.32,17.3,17.31,239896.0,16.5794,16.5889,16.5698,16.5794,239896.0
2019-07-29 13:30:00,17.31,17.34,17.31,17.33,408768.0,16.5794,16.6081,16.5794,16.5985,408768.0
2019-07-29 13:35:00,17.34,17.34,17.31,17.31,434240.0,16.6081,16.6081,16.5794,16.5794,434240.0
2019-07-29 13:40:00,17.31,17.32,17.29,17.29,340764.0,16.5794,16.5889,16.5602,16.5602,340764.0
2019-07-29 13:45:00,17.29,17.3,17.28,17.3,219948.0,16.5602,16.5698,16.5506,16.5698,219948.0
2019-07-29 13:50:00,17.3,17.3,17.28,17.29,80824.0,16.5698,16.5698,16.5506,16.5602,80824.0
2019-07-29 13:55:00,17.3,17.3,17.28,17.29,147260.0,16.5698,16.5698,16.5506,16.5602,147260.0
2019-07-29 14:00:00,17.3,17.31,17.29,17.29,153248.0,16.5698,16.5794,16.5602,16.5602,153248.0
2019-07-29 14:05:00,17.29,17.29,17.26,17.27,405700.0,16.5602,16.5602,16.5315,16.541,405700.0
2019-07-29 14:10:00,17.27,17.3,17.27,17.3,285340.0,16.541,16.5698,16.541,16.5698,285340.0
2019-07-29 14:15:00,17.3,17.3,17.28,17.29,164612.0,16.5698,16.5698,16.5506,16.5602,164612.0
2019-07-29 14:20:00,17.29,17.31,17.28,17.31,196480.0,16.5602,16.5794,16.5506,16.5794,196480.0
2019-07-29 14:25:00,17.3,17.33,17.3,17.33,378104.0,16.5698,16.5985,16.5698,16.5985,378104.0
2019-07-29 14:30:00,17.32,17.32,17.3,17.31,134564.0,16.5889,16.5889,16.5698,16.5794,134564.0
2019-07-29 14:35:00,17.3,17.32,17.29,17.32,185828.0,16.5698,16.5889,16.5602,16.5889,185828.0
2019-07-29 14:40:00,17.32,17.32,17.3,17.3,145300.0,16.5889,16.5889,16.5698,16.5698,145300.0
2019-07-29 14:45:00,17.3,17.31,17.3,17.31,103512.0,16.5698,16.5794,16.5698,16.5794,103512.0
2019-07-29 14:50:00,17.31,17.37,17.31,17.36,985208.0,16.5794,16.6368,16.5794,16.6272,985208.0
2019-07-29 14:55:00,17.36,17.37,17.36,17.36,323232.0,16.6272,16.6368,16.6272,16.6272,323232.0
2019-07-29 15:00:00,17.36,17.37,17.34,17.35,294700.0,16.6272,16.6368,16.6081,16.6177,294700.0
2019-07-29 15:05:00,17.35,17.35,17.33,17.35,634516.0,16.6177,16.6177,16.5985,16.6177,634516.0
2019-07-29 15:10:00,17.35,17.35,17.33,17.34,166248.0,16.6177,16.6177,16.5985,16.6081,166248.0
2019-07-29 15:15:00,17.34,17.35,17.33,17.35,281184.0,16.6081,16.6177,16.5985,16.6177,281184.0
2019-07-29 15:20:00,17.35,17.36,17.35,17.35,200192.0,16.6177,16.6272,16.6177,16.6177,200192.0
2019-07-29 15:25:00,17.35,17.35,17.32,17.34,190652.0,16.6177,16.6177,16.5889,16.6081,190652.0
2019-07-29 15:30:00,17.34,17.36,17.33,17.36,292440.0,16.6081,16.6272,16.5985,16.6272,292440.0
2019-07-29 15:35:00,17.36,17.38,17.35,17.38,610388.0,16.6272,16.6464,16.6177,16.6464,610388.0
2019-07-29 15:40:00,17.38,17.4,17.38,17.39,422768.0,16.6464,16.6656,16.6464,16.656,422768.0
2019-07-29 15:45:00,17.39,17.39,17.36,17.37,467624.0,16.656,16.656,16.6272,16.6368,467624.0
2019-07-29 15:50:00,17.37,17.39,17.36,17.38,436884.0,16.6368,16.656,16.6272,16.6464,436884.0
2019-07-29 15:55:00,17.38,17.39,17.35,17.35,1045016.0,16.6464,16.656,16.6177,16.6177,1045016.0
2019-07-30 09:30:00,16.96,17.04,16.92,17.0,3768188.0,16.2441,16.3208,16.2058,16.2824,3768188.0
2019-07-30 09:35:00,17.0,17.13,16.98,17.07,2492704.0,16.2824,16.407,16.2633,16.3495,2492704.0
2019-07-30 09:40:00,17.07,17.14,17.07,17.13,1823224.0,16.3495,16.4165,16.3495,16.407,1823224.0
2019-07-30 09:45:00,17.13,17.15,17.06,17.09,1343996.0,16.407,16.4261,16.3399,16.3686,1343996.0
2019-07-30 09:50:00,17.09,17.1,17.05,17.08,787684.0,16.3686,16.3782,16.3303,16.3591,787684.0
2019-07-30 09:55:00,17.08,17.11,17.06,17.08,752860.0,16.3591,16.3878,16.3399,16.3591,752860.0
2019-07-30 10:00:00,17.07,17.19,17.05,17.16,2619592.0,16.3495,16.4644,16.3303,16.4357,2619592.0
2019-07-30 10:05:00,17.17,17.18,17.13,17.13,1178064.0,16.4453,16.4548,16.407,16.407,1178064.0
2019-07-30 10:10:00,17.13,17.14,17.06,17.11,1278332.0,16.407,16.4165,16.3399,16.3878,1278332.0
2019-07-30 10:15:00,17.1,17.15,17.1,17.13,1740012.0,16.3782,16.4261,16.3782,16.407,1740012.0
2019-07-30 10:20:00,17.13,17.14,17.09,17.1,1014992.0,16.407,16.4165,16.3686,16.3782,1014992.0
2019-07-30 10:25:00,17.09,17.11,17.07,17.1,705556.0,16.3686,16.3878,16.3495,16.3782,705556.0
2019-07-30 10:30:00,17.11,17.16,17.09,17.13,823744.0,16.3878,16.4357,16.3686,16.407,823744.0
2019-07-30 10:35:00,17.12,17.14,17.1,17.11,654732.0,16.3974,16.4165,16.3782,16.3878,654732.0
2019-07-30 10:40:00,17.11,17.14,17.08,17.08,471696.0,16.3878,16.4165,16.3591,16.3591,471696.0
2019-07-30 10:45:00,17.08,17.11,17.07,17.09,456040.0,16.3591,16.3878,16.3495,16.3686,456040.0
2019-07-30 10:50:00,17.1,17.15,17.07,17.13,803532.0,16.3782,16.4261,16.3495,16.407,803532.0
2019-07-30 10:55:00,17.14,17.14,17.1,17.11,390412.0,16.4165,16.4165,16.3782,16.3878,390412.0
2019-07-30 11:00:00,17.11,17.16,17.11,17.14,680124.0,16.3878,16.4357,16.3878,16.4165,680124.0
2019-07-30 11:05:00,17.15,17.18,17.14,17.15,751352.0,16.4261,16.4548,16.4165,16.4261,751352.0
2019-07-30 11:10:00,17.15,17.17,17.14,17.16,476532.0,16.4261,16.4453,16.4165,16.4357,476532.0
2019-07-30 11:15:00,17.16,17.17,17.13,17.13,413696.0,16.4357,16.4453,16.407,16.407,413696.0
2019-07-30 11:20:00,17.13,17.16,17.12,17.13,503648.0,16.407,16.4357,16.3974,16.407,503648.0
2019-07-30 11:25:00,17.13,17.15,17.12,17.13,241916.0,16.407,16.4261,16.3974,16.407,241916.0
2019-07-30 11:30:00,17.14,17.19,17.13,17.17,696532.0,16.4165,16.4644,16.407,16.4453,696532.0
2019-07-30 11:35:00,17.17,17.18,17.15,17.15,208960.0,16.4453,16.4548,16.4261,16.4261,208960.0
2019-07-30 11:40:00,17.16,17.16,17.14,17.16,321648.0,16.4357,16.4357,16.4165,16.4357,321648.0
2019-07-30 11:45:00,17.16,17.17,17.11,17.12,780820.0,16.4357,16.4453,16.3878,16.3974,780820.0
2019-07-30 11:50:00,17.12,17.12,17.07,17.09,990696.0,16.3974,16.3974,16.3495,16.3686,990696.0
2019-07-30 11:55:00,17.09,17.1,17.06,17.07,678752.0,16.3686,16.3782,16.3399,16.3495,678752.0
2019-07-30 12:00:00,17.07,17.11,17.05,17.1,570180.0,16.3495,16.3878,16.3303,16.3782,570180.0
2019-07-30 12:05:00,17.11,17.11,17.07,17.09,272304.0,16.3878,16.3878,16.3495,16.3686,272304.0
2019-07-30 12:10:00,17.1,17.13,17.1,17.11,210824.0,16.3782,16.407,16.3782,16.3878,210824.0
2019-07-30 12:15:00,17.11,17.14,17.11,17.13,227028.0,16.3878,16.4165,16.3878,16.407,227028.0
2019-07-30 12:20:00,17.13,17.14,17.11,17.11,324536.0,16.407,16.4165,16.3878,16.3878,324536.0
2019-07-30 12:25:00,17.11,17.11,17.1,17.11,131944.0,16.3878,16.3878,16.3782,16.3878,131944.0
2019-07-30 12:30:00,17.12,17.15,17.12,17.15,179848.0,16.3974,16.4261,16.3974,16.4261,179848.0
2019-07-30 12:35:00,17.14,17.14,17.11,17.12,172860.0,16.4165,16.4165,16.3878,16.3974,172860.0
2019-07-30 12:40:00,17.12,17.13,17.11,17.13,203420.0,16.3974,16.407,16.3878,16.407,203420.0
2019-07-30 12:45:00,17.13,17.13,17.1,17.11,189532.0,16.407,16.407,16.3782,16.3878,189532.0
2019-07-30 12:50:00,17.11,17.11,17.07,17.08,433512.0,16.3878,16.3878,16.3495,16.3591,433512.0
2019-07-30 12:55:00,17.08,17.09,17.07,17.09,211224.0,16.3591,16.3686,16.3495,16.3686,211224.0
2019-07-30 13:00:00,17.09,17.1,17.08,17.09,344300.0,16.3686,16.3782,16.3591,16.3686,344300.0
2019-07-30 13:05:00,17.08,17.11,17.08,17.1,169220.0,16.3591,16.3878,16.3591,16.3782,169220.0
2019-07-30 13:10:00,17.1,17.11,17.09,17.11,199392.0,16.3782,16.3878,16.3686,16.3878,199392.0
2019-07-30 13:15:00,17.1,17.13,17.09,17.11,191520.0,16.3782,16.407,16.3686,16.3878,191520.0
2019-07-30 13:20:00,17.11,17.12,17.11,17.11,120868.0,16.3878,16.3974,16.3878,16.3878,120868.0
2019-07-30 13:25:00,17.11,17.11,17.09,17.1,99416.0,16.3878,16.3878,16.3686,16.3782,99416.0
2019-07-30 13:30:00,17.11,17.13,17.1,17.12,366336.0,16.3878,16.407,16.3782,16.3974,366336.0
2019-07-30 13:35:00,17.12,17.14,17.12,17.13,71176.0,16.3974,16.4165,16.3974,16.407,71176.0
2019-07-30 13:40:00,17.13,17.16,17.12,17.16,317892.0,16.407,16.4357,16.3974,16.4357,317892.0
2019-07-30 13:45:00,17.16,17.17,17.15,17.17,191140.0,16.4357,16.4453,16.4261,16.4453,191140.0
2019-07-30 13:50:00,17.17,17.19,17.17,17.18,829928.0,16.4453,16.4644,16.4453,16.4548,829928.0
2019-07-30 13:55:00,17.18,17.19,17.17,17.18,202084.0,16.4548,16.4644,16.4453,16.4548,202084.0
2019-07-30 14:00:00,17.18,17.3,17.18,17.3,1488116.0,16.4548,16.5698,16.4548,16.5698,1488116.0
2019-07-30 14:05:00,17.3,17.32,17.28,17.29,614964.0,16.5698,16.5889,16.5506,16.5602,614964.0
2019-07-30 14:10:00,17.29,17.32,17.28,17.31,895368.0,16.5602,16.5889,16.5506,16.5794,895368.0
2019-07-30 14:15:00,17.31,17.31,17.28,17.29,1093396.0,16.5794,16.5794,16.5506,16.5602,1093396.0
2019-07-30 14:20:00,17.29,17.3,17.28,17.28,544796.0,16.5602,16.5698,16.5506,16.5506,544796.0
2019-07-30 14:25:00,17.28,17.29,17.25,17.25,913144.0,16.5506,16.5602,16.5219,16.5219,913144.0
2019-07-30 14:30:00,17.25,17.25,17.24,17.24,511876.0,16.5219,16.5219,16.5123,16.5123,511876.0
2019-07-30 14:35:00,17.24,17.25,17.22,17.23,518448.0,16.5123,16.5219,16.4932,16.5027,518448.0
2019-07-30 14:40:00,17.23,17.23,17.2,17.21,392868.0,16.5027,16.5027,16.474,16.4836,392868.0
2019-07-30 14:45:00,17.21,17.21,17.19,17.2,502024.0,16.4836,16.4836,16.4644,16.474,502024.0
2019-07-30 14:50:00,17.2,17.2,17.19,17.2,161368.0,16.474,16.474,16.4644,16.474,161368.0
2019-07-30 14:55:00,17.2,17.2,17.18,17.19,386020.0,16.474,16.474,16.4548,16.4644,386020.0
2019-07-30 15:00:00,17.18,17.21,17.18,17.2,483944.0,16.4548,16.4836,16.4548,16.474,483944.0
2019-07-30 15:05:00,17.2,17.2,17.16,17.16,460096.0,16.474,16.474,16.4357,16.4357,460096.0
2019-07-30 15:10:00,17.16,17.17,17.15,17.17,560316.0,16.4357,16.4453,16.4261,16.4453,560316.0
2019-07-30 15:15:00,17.17,17.18,17.15,17.16,430724.0,16.4453,16.4548,16.4261,16.4357,430724.0
2019-07-30 15:20:00,17.16,17.16,17.11,17.11,530220.0,16.4357,16.4357,16.3878,16.3878,530220.0
2019-07-30 15:25:00,17.11,17.14,17.1,17.11,502532.0,16.3878,16.4165,16.3782,16.3878,502532.0
2019-07-30 15:30:00,17.11,17.13,17.11,17.11,203848.0,16.3878,16.407,16.3878,16.3878,203848.0
2019-07-30 15:35:00,17.11,17.12,17.09,17.11,404784.0,16.3878,16.3974,16.3686,16.3878,404784.0
2019-07-30 15:40:00,17.11,17.11,17.08,17.08,243144.0,16.3878,16.3878,16.3591,16.3591,243144.0
2019-07-30 15:45:00,17.09,17.13,17.08,17.13,483388.0,16.3686,16.407,16.3591,16.407,483388.0
2019-07-30 15:50:00,17.13,17.14,17.11,17.11,829284.0,16.407,16.4165,16.3878,16.3878,829284.0
2019-07-30 15:55:00,17.11,17.13,17.05,17.12,1471488.0,16.3878,16.407,16.3303,16.3974,1471488.0
2019-07-31 09:30:00,17.26,17.27,17.13,17.16,2802868.0,16.5315,16.541,16.407,16.4357,2802868.0
2019-07-31 09:35:00,17.16,17.19,17.13,17.16,931124.0,16.4357,16.4644,16.407,16.4357,931124.0
2019-07-31 09:40:00,17.16,17.24,17.16,17.21,1376368.0,16.4357,16.5123,16.4357,16.4836,1376368.0
2019-07-31 09:45:00,17.21,17.22,17.15,17.18,955900.0,16.4836,16.4932,16.4261,16.4548,955900.0
2019-07-31 09:50:00,17.18,17.18,17.14,17.16,657024.0,16.4548,16.4548,16.4165,16.4357,657024.0
2019-07-31 09:55:00,17.16,17.21,17.15,17.21,605520.0,16.4357,16.4836,16.4261,16.4836,605520.0
2019-07-31 10:00:00,17.21,17.22,17.18,17.22,608396.0,16.4836,16.4932,16.4548,16.4932,608396.0
2019-07-31 10:05:00,17.23,17.26,17.22,17.26,900600.0,16.5027,16.5315,16.4932,16.5315,900600.0
2019-07-31 10:10:00,17.26,17.29,17.25,17.27,566676.0,16.5315,16.5602,16.5219,16.541,566676.0
2019-07-31 10:15:00,17.27,17.28,17.22,17.23,522628.0,16.541,16.5506,16.4932,16.5027,522628.0
2019-07-31 10:20:00,17.23,17.25,17.22,17.24,370284.0,16.5027,16.5219,16.4932,16.5123,370284.0
2019-07-31 10:25:00,17.24,17.24,17.18,17.2,467520.0,16.5123,16.5123,16.4548,16.474,467520.0
2019-07-31 10:30:00,17.19,17.21,17.13,17.15,958348.0,16.4644,16.4836,16.407,16.4261,958348.0
2019-07-31 10:35:00,17.16,17.16,17.12,17.14,345892.0,16.4357,16.4357,16.3974,16.4165,345892.0
2019-07-31 10:40:00,17.14,17.16,17.12,17.15,575760.0,16.4165,16.4357,16.3974,16.4261,575760.0
2019-07-31 10:45:00,17.15,17.17,17.13,17.17,583808.0,16.4261,16.4453,16.407,16.4453,583808.0
2019-07-31 10:50:00,17.17,17.19,17.16,17.18,565764.0,16.4453,16.4644,16.4357,16.4548,565764.0
2019-07-31 10:55:00,17.18,17.22,17.18,17.21,562904.0,16.4548,16.4932,16.4548,16.4836,562904.0
2019-07-31 11:00:00,17.21,17.23,17.18,17.22,504504.0,16.4836,16.5027,16.4548,16.4932,504504.0
2019-07-31 11:05:00,17.23,17.23,17.21,17.22,389728.0,16.5027,16.5027,16.4836,16.4932,389728.0
2019-07-31 11:10:00,17.23,17.25,17.21,17.21,528196.0,16.5027,16.5219,16.4836,16.4836,528196.0
2019-07-31 11:15:00,17.21,17.23,17.18,17.23,582152.0,16.4836,16.5027,16.4548,16.5027,582152.0
2019-07-31 11:20:00,17.22,17.27,17.22,17.26,411268.0,16.4932,16.541,16.4932,16.5315,411268.0
2019-07-31 11:25:00,17.27,17.28,17.23,17.23,385300.0,16.541,16.5506,16.5027,16.5027,385300.0
2019-07-31 11:30:00,17.23,17.26,17.22,17.23,413032.0,16.5027,16.5315,16.4932,16.5027,413032.0
2019-07-31 11:35:00,17.23,17.24,17.21,17.23,222876.0,16.5027,16.5123,16.4836,16.5027,222876.0
2019-07-31 11:40:00,17.24,17.25,17.22,17.23,278288.0,16.5123,16.5219,16.4932,16.5027,278288.0
2019-07-31 11:45:00,17.23,17.25,17.23,17.24,323712.0,16.5027,16.5219,16.5027,16.5123,323712.0
2019-07-31 11:50:00,17.24,17.25,17.23,17.24,192612.0,16.5123,16.5219,16.5027,16.5123,192612.0
2019-07-31 11:55:00,17.24,17.25,17.24,17.25,166960.0,16.5123,16.5219,16.5123,16.5219,166960.0
2019-07-31 12:00:00,17.25,17.25,17.22,17.22,264972.0,16.5219,16.5219,16.4932,16.4932,264972.0
2019-07-31 12:05:00,17.22,17.24,17.21,17.21,197692.0,16.4932,16.5123,16.4836,16.4836,197692.0
2019-07-31 12:10:00,17.22,17.23,17.21,17.22,162816.0,16.4932,16.5027,16.4836,16.4932,162816.0
2019-07-31 12:15:00,17.23,17.23,17.2,17.21,367616.0,16.5027,16.5027,16.474,16.4836,367616.0
2019-07-31 12:20:00,17.2,17.22,17.18,17.18,372736.0,16.474,16.4932,16.4548,16.4548,372736.0
2019-07-31 12:25:00,17.18,17.19,17.17,17.18,202116.0,16.4548,16.4644,16.4453,16.4548,202116.0
2019-07-31 12:30:00,17.18,17.19,17.16,17.16,282960.0,16.4548,16.4644,16.4357,16.4357,282960.0
2019-07-31 12:35:00,17.17,17.18,17.15,17.16,236996.0,16.4453,16.4548,16.4261,16.4357,236996.0
2019-07-31 12:40:00,17.16,17.17,17.16,17.17,114664.0,16.4357,16.4453,16.4357,16.4453,114664.0
2019-07-31 12:45:00,17.16,17.18,17.15,17.16,160132.0,16.4357,16.4548,16.4261,16.4357,160132.0
2019-07-31 12:50:00,17.16,17.19,17.16,17.19,212816.0,16.4357,16.4644,16.4357,16.4644,212816.0
2019-07-31 12:55:00,17.19,17.19,17.17,17.18,189688.0,16.4644,16.4644,16.4453,16.4548,189688.0
2019-07-31 13:00:00,17.19,17.2,17.18,17.19,231760.0,16.4644,16.474,16.4548,16.4644,231760.0
2019-07-31 13:05:00,17.19,17.21,17.18,17.2,171260.0,16.4644,16.4836,16.4548,16.474,171260.0
2019-07-31 13:10:00,17.2,17.21,17.2,17.2,118132.0,16.474,16.4836,16.474,16.474,118132.0
2019-07-31 13:15:00,17.2,17.2,17.16,17.17,324856.0,16.474,16.474,16.4357,16.4453,324856.0
2019-07-31 13:20:00,17.17,17.18,17.17,17.18,204688.0,16.4453,16.4548,16.4453,16.4548,204688.0
2019-07-31 13:25:00,17.18,17.18,17.16,17.17,293832.0,16.4548,16.4548,16.4357,16.4453,293832.0
2019-07-31 13:30:00,17.17,17.19,17.17,17.17,148664.0,16.4453,16.4644,16.4453,16.4453,148664.0
2019-07-31 13:35:00,17.17,17.18,17.15,17.15,309348.0,16.4453,16.4548,16.4261,16.4261,309348.0
2019-07-31 13:40:00,17.15,17.18,17.14,17.16,277948.0,16.4261,16.4548,16.4165,16.4357,277948.0
2019-07-31 13:45:00,17.16,17.18,17.16,17.17,182844.0,16.4357,16.4548,16.4357,16.4453,182844.0
2019-07-31 13:50:00,17.17,17.17,17.11,17.12,541076.0,16.4453,16.4453,16.3878,16.3974,541076.0
2019-07-31 13:55:00,17.12,17.19,17.1,17.17,673100.0,16.3974,16.4644,16.3782,16.4453,673100.0
2019-07-31 14:00:00,17.16,17.19,16.95,17.03,3921404.0,16.4357,16.4644,16.2346,16.3112,3921404.0
2019-07-31 14:05:00,17.03,17.2,17.0,17.14,3108196.0,16.3112,16.474,16.2824,16.4165,3108196.0
2019-07-31 14:10:00,17.14,17.22,17.09,17.17,1762076.0,16.4165,16.4932,16.3686,16.4453,1762076.0
2019-07-31 14:15:00,17.17,17.18,17.1,17.13,1161448.0,16.4453,16.4548,16.3782,16.407,1161448.0
2019-07-31 14:20:00,17.13,17.16,17.04,17.07,1078068.0,16.407,16.4357,16.3208,16.3495,1078068.0
2019-07-31 14:25:00,17.07,17.11,17.07,17.08,689772.0,16.3495,16.3878,16.3495,16.3591,689772.0
2019-07-31 14:30:00,17.09,17.18,17.08,17.14,665212.0,16.3686,16.4548,16.3591,16.4165,665212.0
2019-07-31 14:35:00,17.15,17.17,16.82,16.84,3381532.0,16.4261,16.4453,16.11,16.1292,3381532.0
2019-07-31 14:40:00,16.84,16.88,16.68,16.72,3949916.0,16.1292,16.1675,15.9759,16.0143,3949916.0
2019-07-31 14:45:00,16.71,16.71,16.41,16.43,4638400.0,16.0047,16.0047,15.7173,15.7365,4638400.0
2019-07-31 14:50:00,16.43,16.45,15.93,16.32,8796804.0,15.7365,15.7557,15.2576,15.6311,8796804.0
2019-07-31 14:55:00,16.33,16.49,16.25,16.49,5155572.0,15.6407,15.794,15.5641,15.794,5155572.0
2019-07-31 15:00:00,16.48,16.77,16.36,16.6,3876856.0,15.7844,16.0621,15.6695,15.8993,3876856.0
2019-07-31 15:05:00,16.6,16.75,16.6,16.65,3033452.0,15.8993,16.043,15.8993,15.9472,3033452.0
2019-07-31 15:10:00,16.65,16.66,16.54,16.63,2255976.0,15.9472,15.9568,15.8419,15.9281,2255976.0
2019-07-31 15:15:00,16.62,16.71,16.48,16.68,3128172.0,15.9185,16.0047,15.7844,15.9759,3128172.0
2019-07-31 15:20:00,16.68,16.78,16.65,16.75,2105816.0,15.9759,16.0717,15.9472,16.043,2105816.0
2019-07-31 15:25:00,16.75,16.82,16.74,16.75,2347432.0,16.043,16.11,16.0334,16.043,2347432.0
2019-07-31 15:30:00,16.75,16.75,16.62,16.63,1469460.0,16.043,16.043,15.9185,15.9281,1469460.0
2019-07-31 15:35:00,16.63,16.69,16.61,16.67,887072.0,15.9281,15.9855,15.9089,15.9664,887072.0
2019-07-31 15:40:00,16.68,16.7,16.56,16.65,1035296.0,15.9759,15.9951,15.861,15.9472,1035296.0
2019-07-31 15:45:00,16.66,16.68,16.58,16.6,1078576.0,15.9568,15.9759,15.8802,15.8993,1078576.0
2019-07-31 15:50:00,16.6,16.6,16.49,16.5,1654356.0,15.8993,15.8993,15.794,15.8035,1654356.0
2019-07-31 15:55:00,16.5,16.52,16.43,16.43,3629184.0,15.8035,15.8227,15.7365,15.7365,3629184.0
2019-08-01 09:30:00,16.51,16.77,16.48,16.75,4978320.0,15.8131,16.0621,15.7844,16.043,4978320.0
2019-08-01 09:35:00,16.75,16.86,16.75,16.83,2627260.0,16.043,16.1483,16.043,16.1196,2627260.0
2019-08-01 09:40:00,16.84,16.85,16.77,16.83,2176636.0,16.1292,16.1388,16.0621,16.1196,2176636.0
2019-08-01 09:45:00,16.82,16.89,16.78,16.85,1821904.0,16.11,16.1771,16.0717,16.1388,1821904.0
2019-08-01 09:50:00,16.85,16.91,16.81,16.82,1523072.0,16.1388,16.1962,16.1005,16.11,1523072.0
2019-08-01 09:55:00,16.82,16.88,16.82,16.87,833172.0,16.11,16.1675,16.11,16.1579,833172.0
2019-08-01 10:00:00,16.87,16.93,16.86,16.88,1578796.0,16.1579,16.2154,16.1483,16.1675,1578796.0
2019-08-01 10:05:00,16.87,16.99,16.86,16.98,1340452.0,16.1579,16.2729,16.1483,16.2633,1340452.0
2019-08-01 10:10:00,16.98,16.99,16.92,16.96,1105412.0,16.2633,16.2729,16.2058,16.2441,1105412.0
2019-08-01 10:15:00,16.96,17.03,16.94,17.02,1605608.0,16.2441,16.3112,16.225,16.3016,1605608.0
2019-08-01 10:20:00,17.02,17.04,17.01,17.03,861000.0,16.3016,16.3208,16.292,16.3112,861000.0
2019-08-01 10:25:00,17.03,17.12,17.03,17.12,1451316.0,16.3112,16.3974,16.3112,16.3974,1451316.0
2019-08-01 10:30:00,17.11,17.15,17.09,17.11,1941732.0,16.3878,16.4261,16.3686,16.3878,1941732.0
2019-08-01 10:35:00,17.11,17.12,17.08,17.1,1193096.0,16.3878,16.3974,16.3591,16.3782,1193096.0
2019-08-01 10:40:00,17.1,17.18,17.1,17.17,923268.0,16.3782,16.4548,16.3782,16.4453,923268.0
2019-08-01 10:45:00,17.18,17.19,17.14,17.19,696704.0,16.4548,16.4644,16.4165,16.4644,696704.0
2019-08-01 10:50:00,17.18,17.29,17.18,17.28,2152196.0,16.4548,16.5602,16.4548,16.5506,2152196.0
2019-08-01 10:55:00,17.28,17.29,17.25,17.29,1526976.0,16.5506,16.5602,16.5219,16.5602,1526976.0
2019-08-01 11:00:00,17.28,17.37,17.27,17.3,2366404.0,16.5506,16.6368,16.541,16.5698,2366404.0
2019-08-01 11:05:00,17.3,17.31,17.24,17.27,1938884.0,16.5698,16.5794,16.5123,16.541,1938884.0
2019-08-01 11:10:00,17.28,17.31,17.25,17.27,1375976.0,16.5506,16.5794,16.5219,16.541,1375976.0
2019-08-01 11:15:00,17.26,17.29,17.23,17.28,1114368.0,16.5315,16.5602,16.5027,16.5506,1114368.0
2019-08-01 11:20:00,17.28,17.33,17.28,17.32,929208.0,16.5506,16.5985,16.5506,16.5889,929208.0
2019-08-01 11:25:00,17.32,17.4,17.31,17.4,1675204.0,16.5889,16.6656,16.5794,16.6656,1675204.0
2019-08-01 11:30:00,17.39,17.4,17.33,17.36,1052152.0,16.656,16.6656,16.5985,16.6272,1052152.0
2019-08-01 11:35:00,17.36,17.38,17.33,17.35,874924.0,16.6272,16.6464,16.5985,16.6177,874924.0
2019-08-01 11:40:00,17.36,17.38,17.34,17.37,832748.0,16.6272,16.6464,16.6081,16.6368,832748.0
2019-08-01 11:45:00,17.37,17.39,17.35,17.39,501488.0,16.6368,16.656,16.6177,16.656,501488.0
2019-08-01 11:50:00,17.38,17.39,17.34,17.34,369352.0,16.6464,16.656,16.6081,16.6081,369352.0
2019-08-01 11:55:00,17.34,17.34,17.28,17.29,916432.0,16.6081,16.6081,16.5506,16.5602,916432.0
2019-08-01 12:00:00,17.29,17.3,17.27,17.28,660772.0,16.5602,16.5698,16.541,16.5506,660772.0
2019-08-01 12:05:00,17.29,17.3,17.26,17.27,576856.0,16.5602,16.5698,16.5315,16.541,576856.0
2019-08-01 12:10:00,17.28,17.29,17.27,17.28,270320.0,16.5506,16.5602,16.541,16.5506,270320.0
2019-08-01 12:15:00,17.27,17.29,17.23,17.24,458424.0,16.541,16.5602,16.5027,16.5123,458424.0
2019-08-01 12:20:00,17.24,17.25,17.23,17.25,667992.0,16.5123,16.5219,16.5027,16.5219,667992.0
2019-08-01 12:25:00,17.25,17.28,17.25,17.28,382748.0,16.5219,16.5506,16.5219,16.5506,382748.0
2019-08-01 12:30:00,17.28,17.29,17.27,17.29,274148.0,16.5506,16.5602,16.541,16.5602,274148.0
2019-08-01 12:35:00,17.29,17.31,17.28,17.3,329092.0,16.5602,16.5794,16.5506,16.5698,329092.0
2019-08-01 12:40:00,17.3,17.33,17.3,17.33,528884.0,16.5698,16.5985,16.5698,16.5985,528884.0
2019-08-01 12:45:00,17.33,17.34,17.31,17.31,464740.0,16.5985,16.6081,16.5794,16.5794,464740.0
2019-08-01 12:50:00,17.31,17.33,17.3,17.32,314140.0,16.5794,16.5985,16.5698,16.5889,314140.0
2019-08-01 12:55:00,17.31,17.31,17.26,17.28,388088.0,16.5794,16.5794,16.5315,16.5506,388088.0
2019-08-01 13:00:00,17.28,17.3,17.27,17.29,318880.0,16.5506,16.5698,16.541,16.5602,318880.0
2019-08-01 13:05:00,17.28,17.3,17.27,17.3,137204.0,16.5506,16.5698,16.541,16.5698,137204.0
2019-08-01 13:10:00,17.3,17.3,17.27,17.29,211576.0,16.5698,16.5698,16.541,16.5602,211576.0
2019-08-01 13:15:00,17.3,17.3,17.28,17.28,149132.0,16.5698,16.5698,16.5506,16.5506,149132.0
2019-08-01 13:20:00,17.28,17.3,17.27,17.3,171440.0,16.5506,16.5698,16.541,16.5698,171440.0
2019-08-01 13:25:00,17.3,17.3,16.84,16.89,5201572.0,16.5698,16.5698,16.1292,16.1771,5201572.0
2019-08-01 13:30:00,16.88,17.02,16.67,16.68,4580680.0,16.1675,16.3016,15.9664,15.9759,4580680.0
2019-08-01 13:35:00,16.68,16.8,16.49,16.51,5477496.0,15.9759,16.0909,15.794,15.8131,5477496.0
2019-08-01 13:40:00,16.52,16.66,16.4,16.43,4334808.0,15.8227,15.9568,15.7078,15.7365,4334808.0
2019-08-01 13:45:00,16.43,16.58,16.4,16.55,3276224.0,15.7365,15.8802,15.7078,15.8514,3276224.0
2019-08-01 13:50:00,16.53,16.59,16.23,16.23,3927296.0,15.8323,15.8897,15.5449,15.5449,3927296.0
2019-08-01 13:55:00,16.24,16.53,16.23,16.49,4607736.0,15.5545,15.8323,15.5449,15.794,4607736.0
2019-08-01 14:00:00,16.49,16.53,16.3,16.32,4338588.0,15.794,15.8323,15.612,15.6311,4338588.0
2019-08-01 14:05:00,16.33,16.43,16.26,16.3,2075748.0,15.6407,15.7365,15.5737,15.612,2075748.0
2019-08-01 14:10:00,16.29,16.34,16.1,16.33,4844028.0,15.6024,15.6503,15.4204,15.6407,4844028.0
2019-08-01 14:15:00,16.34,16.35,16.18,16.26,2210204.0,15.6503,15.6599,15.4971,15.5737,2210204.0
2019-08-01 14:20:00,16.27,16.28,16.03,16.13,4496992.0,15.5833,15.5928,15.3534,15.4492,4496992.0
2019-08-01 14:25:00,16.12,16.2,16.04,16.17,3676992.0,15.4396,15.5162,15.363,15.4875,3676992.0
2019-08-01 14:30:00,16.16,16.18,16.02,16.1,3070596.0,15.4779,15.4971,15.3438,15.4204,3070596.0
2019-08-01 14:35:00,16.1,16.1,15.96,15.96,3574504.0,15.4204,15.4204,15.2863,15.2863,3574504.0
2019-08-01 14:40:00,15.96,16.06,15.91,15.95,3096848.0,15.2863,15.3821,15.2384,15.2768,3096848.0
2019-08-01 14:45:00,15.95,16.22,15.92,16.21,3342492.0,15.2768,15.5354,15.248,15.5258,3342492.0
2019-08-01 14:50:00,16.21,16.3,16.18,16.23,2599148.0,15.5258,15.612,15.4971,15.5449,2599148.0
2019-08-01 14:55:00,16.23,16.23,16.11,16.19,2443628.0,15.5449,15.5449,15.43,15.5066,2443628.0
2019-08-01 15:00:00,16.19,16.22,16.08,16.18,1375588.0,15.5066,15.5354,15.4013,15.4971,1375588.0
2019-08-01 15:05:00,16.18,16.21,16.09,16.11,694060.0,15.4971,15.5258,15.4109,15.43,694060.0
2019-08-01 15:10:00,16.1,16.15,16.05,16.07,1051264.0,15.4204,15.4683,15.3725,15.3917,1051264.0
2019-08-01 15:15:00,16.07,16.22,16.04,16.17,1329880.0,15.3917,15.5354,15.363,15.4875,1329880.0
2019-08-01 15:20:00,16.17,16.25,16.15,16.24,1235316.0,15.4875,15.5641,15.4683,15.5545,1235316.0
2019-08-01 15:25:00,16.24,16.32,16.18,16.23,1822148.0,15.5545,15.6311,15.4971,15.5449,1822148.0
2019-08-01 15:30:00,16.24,16.29,16.14,16.18,1370584.0,15.5545,15.6024,15.4587,15.4971,1370584.0
2019-08-01 15:35:00,16.18,16.32,16.15,16.32,1037316.0,15.4971,15.6311,15.4683,15.6311,1037316.0
2019-08-01 15:40:00,16.32,16.35,16.22,16.27,1466460.0,15.6311,15.6599,15.5354,15.5833,1466460.0
2019-08-01 15:45:00,16.27,16.31,16.2,16.2,1684552.0,15.5833,15.6216,15.5162,15.5162,1684552.0
2019-08-01 15:50:00,16.2,16.2,16.05,16.06,1401276.0,15.5162,15.5162,15.3725,15.3821,1401276.0
2019-08-01 15:55:00,16.07,16.19,16.05,16.14,1942604.0,15.3917,15.5066,15.3725,15.4587,1942604.0
2019-08-02 09:30:00,15.81,15.82,15.65,15.71,5680624.0,15.1427,15.1522,14.9894,15.0469,5680624.0
2019-08-02 09:35:00,15.71,15.86,15.61,15.83,3873152.0,15.0469,15.1906,14.9511,15.1618,3873152.0
2019-08-02 09:40:00,15.83,15.83,15.67,15.72,2767848.0,15.1618,15.1618,15.0086,15.0565,2767848.0
2019-08-02 09:45:00,15.72,15.72,15.56,15.61,3235964.0,15.0565,15.0565,14.9032,14.9511,3235964.0
2019-08-02 09:50:00,15.6,15.75,15.6,15.65,1529624.0,14.9415,15.0852,14.9415,14.9894,1529624.0
2019-08-02 09:55:00,15.65,15.7,15.6,15.63,1008896.0,14.9894,15.0373,14.9415,14.9703,1008896.0
2019-08-02 10:00:00,15.63,15.72,15.53,15.55,2013404.0,14.9703,15.0565,14.8745,14.8936,2013404.0
2019-08-02 10:05:00,15.55,15.6,15.45,15.49,3123536.0,14.8936,14.9415,14.7979,14.8362,3123536.0
2019-08-02 10:10:00,15.48,15.49,15.39,15.44,2518376.0,14.8266,14.8362,14.7404,14.7883,2518376.0
2019-08-02 10:15:00,15.45,15.49,15.39,15.4,1659248.0,14.7979,14.8362,14.7404,14.75,1659248.0
2019-08-02 10:20:00,15.39,15.47,15.38,15.46,1600264.0,14.7404,14.817,14.7308,14.8074,1600264.0
2019-08-02 10:25:00,15.46,15.49,15.43,15.46,1531196.0,14.8074,14.8362,14.7787,14.8074,1531196.0
2019-08-02 10:30:00,15.45,15.45,15.24,15.27,3804604.0,14.7979,14.7979,14.5967,14.6255,3804604.0
2019-08-02 10:35:00,15.28,15.31,15.24,15.27,2268412.0,14.635,14.6638,14.5967,14.6255,2268412.0
2019-08-02 10:40:00,15.26,15.28,15.18,15.28,2213484.0,14.6159,14.635,14.5393,14.635,2213484.0
2019-08-02 10:45:00,15.27,15.31,15.21,15.23,2112768.0,14.6255,14.6638,14.568,14.5872,2112768.0
2019-08-02 10:50:00,15.23,15.25,15.17,15.22,3245872.0,14.5872,14.6063,14.5297,14.5776,3245872.0
2019-08-02 10:55:00,15.23,15.27,15.19,15.19,1876104.0,14.5872,14.6255,14.5488,14.5488,1876104.0
2019-08-02 11:00:00,15.18,15.24,15.17,15.18,1562624.0,14.5393,14.5967,14.5297,14.5393,1562624.0
2019-08-02 11:05:00,15.18,15.3,15.18,15.28,2014520.0,14.5393,14.6542,14.5393,14.635,2014520.0
2019-08-02 11:10:00,15.28,15.38,15.27,15.36,2153160.0,14.635,14.7308,14.6255,14.7117,2153160.0
2019-08-02 11:15:00,15.36,15.45,15.33,15.42,2628972.0,14.7117,14.7979,14.6829,14.7691,2628972.0
2019-08-02 11:20:00,15.42,15.42,15.32,15.34,1874960.0,14.7691,14.7691,14.6734,14.6925,1874960.0
2019-08-02 11:25:00,15.34,15.38,15.31,15.35,878056.0,14.6925,14.7308,14.6638,14.7021,878056.0
2019-08-02 11:30:00,15.35,15.4,15.31,15.32,1283976.0,14.7021,14.75,14.6638,14.6734,1283976.0
2019-08-02 11:35:00,15.32,15.33,15.24,15.26,1137960.0,14.6734,14.6829,14.5967,14.6159,1137960.0
2019-08-02 11:40:00,15.25,15.3,15.22,15.24,1397136.0,14.6063,14.6542,14.5776,14.5967,1397136.0
2019-08-02 11:45:00,15.24,15.29,15.2,15.28,793328.0,14.5967,14.6446,14.5584,14.635,793328.0
2019-08-02 11:50:00,15.28,15.31,15.19,15.31,1518632.0,14.635,14.6638,14.5488,14.6638,1518632.0
2019-08-02 11:55:00,15.31,15.36,15.29,15.34,1828932.0,14.6638,14.7117,14.6446,14.6925,1828932.0
2019-08-02 12:00:00,15.34,15.36,15.28,15.33,1236212.0,14.6925,14.7117,14.635,14.6829,1236212.0
2019-08-02 12:05:00,15.33,15.39,15.28,15.39,997192.0,14.6829,14.7404,14.635,14.7404,997192.0
2019-08-02 12:10:00,15.39,15.4,15.34,15.39,1170892.0,14.7404,14.75,14.6925,14.7404,1170892.0
2019-08-02 12:15:00,15.38,15.48,15.38,15.47,1490988.0,14.7308,14.8266,14.7308,14.817,1490988.0
2019-08-02 12:20:00,15.47,15.48,15.42,15.47,1450568.0,14.817,14.8266,14.7691,14.817,1450568.0
2019-08-02 12:25:00,15.47,15.51,15.43,15.49,1279992.0,14.817,14.8553,14.7787,14.8362,1279992.0
2019-08-02 12:30:00,15.49,15.51,15.4,15.42,1448984.0,14.8362,14.8553,14.75,14.7691,1448984.0
2019-08-02 12:35:00,15.42,15.44,15.37,15.41,654504.0,14.7691,14.7883,14.7212,14.7596,654504.0
2019-08-02 12:40:00,15.41,15.46,15.37,15.41,877504.0,14.7596,14.8074,14.7212,14.7596,877504.0
2019-08-02 12:45:00,15.4,15.42,15.35,15.35,712904.0,14.75,14.7691,14.7021,14.7021,712904.0
2019-08-02 12:50:00,15.35,15.37,15.31,15.34,508760.0,14.7021,14.7212,14.6638,14.6925,508760.0
2019-08-02 12:55:00,15.35,15.35,15.27,15.29,615944.0,14.7021,14.7021,14.6255,14.6446,615944.0
2019-08-02 13:00:00,15.29,15.31,15.2,15.28,1663304.0,14.6446,14.6638,14.5584,14.635,1663304.0
2019-08-02 13:05:00,15.28,15.28,15.2,15.26,1051292.0,14.635,14.635,14.5584,14.6159,1051292.0
2019-08-02 13:10:00,15.26,15.26,15.2,15.23,914104.0,14.6159,14.6159,14.5584,14.5872,914104.0
2019-08-02 13:15:00,15.23,15.26,15.22,15.24,403704.0,14.5872,14.6159,14.5776,14.5967,403704.0
2019-08-02 13:20:00,15.24,15.31,15.23,15.24,811792.0,14.5967,14.6638,14.5872,14.5967,811792.0
2019-08-02 13:25:00,15.24,15.27,15.21,15.25,627372.0,14.5967,14.6255,14.568,14.6063,627372.0
2019-08-02 13:30:00,15.26,15.26,15.21,15.21,410412.0,14.6159,14.6159,14.568,14.568,410412.0
2019-08-02 13:35:00,15.22,15.23,15.15,15.19,1208884.0,14.5776,14.5872,14.5105,14.5488,1208884.0
2019-08-02 13:40:00,15.2,15.27,15.2,15.22,794036.0,14.5584,14.6255,14.5584,14.5776,794036.0
2019-08-02 13:45:00,15.22,15.28,15.21,15.22,704348.0,14.5776,14.635,14.568,14.5776,704348.0
2019-08-02 13:50:00,15.22,15.24,15.2,15.24,478880.0,14.5776,14.5967,14.5584,14.5967,478880.0
2019-08-02 13:55:00,15.23,15.25,15.21,15.22,464824.0,14.5872,14.6063,14.568,14.5776,464824.0
2019-08-02 14:00:00,15.22,15.27,15.16,15.25,843004.0,14.5776,14.6255,14.5201,14.6063,843004.0
2019-08-02 14:05:00,15.24,15.34,15.24,15.3,1557612.0,14.5967,14.6925,14.5967,14.6542,1557612.0
2019-08-02 14:10:00,15.3,15.37,15.29,15.37,1185764.0,14.6542,14.7212,14.6446,14.7212,1185764.0
2019-08-02 14:15:00,15.37,15.37,15.3,15.32,905204.0,14.7212,14.7212,14.6542,14.6734,905204.0
2019-08-02 14:20:00,15.33,15.42,15.33,15.38,931448.0,14.6829,14.7691,14.6829,14.7308,931448.0
2019-08-02 14:25:00,15.38,15.41,15.32,15.34,703176.0,14.7308,14.7596,14.6734,14.6925,703176.0
2019-08-02 14:30:00,15.34,15.35,15.28,15.3,576608.0,14.6925,14.7021,14.635,14.6542,576608.0
2019-08-02 14:35:00,15.3,15.39,15.29,15.39,530220.0,14.6542,14.7404,14.6446,14.7404,530220.0
2019-08-02 14:40:00,15.38,15.4,15.34,15.39,397344.0,14.7308,14.75,14.6925,14.7404,397344.0
2019-08-02 14:45:00,15.39,15.42,15.33,15.36,666920.0,14.7404,14.7691,14.6829,14.7117,666920.0
2019-08-02 14:50:00,15.36,15.37,15.31,15.32,304616.0,14.7117,14.7212,14.6638,14.6734,304616.0
2019-08-02 14:55:00,15.32,15.34,15.29,15.33,433452.0,14.6734,14.6925,14.6446,14.6829,433452.0
2019-08-02 15:00:00,15.34,15.38,15.31,15.33,651244.0,14.6925,14.7308,14.6638,14.6829,651244.0
2019-08-02 15:05:00,15.34,15.35,15.3,15.31,287788.0,14.6925,14.7021,14.6542,14.6638,287788.0
2019-08-02 15:10:00,15.3,15.3,15.25,15.25,689564.0,14.6542,14.6542,14.6063,14.6063,689564.0
2019-08-02 15:15:00,15.26,15.29,15.24,15.29,320980.0,14.6159,14.6446,14.5967,14.6446,320980.0
2019-08-02 15:20:00,15.29,15.42,15.28,15.42,1325532.0,14.6446,14.7691,14.635,14.7691,1325532.0
2019-08-02 15:25:00,15.42,15.49,15.4,15.46,2546080.0,14.7691,14.8362,14.75,14.8074,2546080.0
2019-08-02 15:30:00,15.47,15.49,15.4,15.4,1059872.0,14.817,14.8362,14.75,14.75,1059872.0
2019-08-02 15:35:00,15.4,15.61,15.39,15.53,3766592.0,14.75,14.9511,14.7404,14.8745,3766592.0
2019-08-02 15:40:00,15.54,15.57,15.49,15.49,1491996.0,14.8841,14.9128,14.8362,14.8362,1491996.0
2019-08-02 15:45:00,15.49,15.5,15.41,15.42,1192892.0,14.8362,14.8458,14.7596,14.7691,1192892.0
2019-08-02 15:50:00,15.42,15.44,15.37,15.38,1065960.0,14.7691,14.7883,14.7212,14.7308,1065960.0
2019-08-02 15:55:00,15.37,15.49,15.37,15.46,2599060.0,14.7212,14.8362,14.7212,14.8074,2599060.0
2019-08-05 09:30:00,14.49,14.49,14.33,14.4,6409916.0,13.8784,13.8784,13.7251,13.7922,6409916.0
2019-08-05 09:35:00,14.4,14.43,14.31,14.42,2783476.0,13.7922,13.8209,13.706,13.8113,2783476.0
2019-08-05 09:40:00,14.42,14.42,14.2,14.22,3497484.0,13.8113,13.8113,13.6006,13.6198,3497484.0
2019-08-05 09:45:00,14.21,14.29,14.19,14.2,2074420.0,13.6102,13.6868,13.591,13.6006,2074420.0
2019-08-05 09:50:00,14.19,14.28,14.14,14.25,2148220.0,13.591,13.6772,13.5432,13.6485,2148220.0
2019-08-05 09:55:00,14.25,14.35,14.23,14.34,2226656.0,13.6485,13.7443,13.6294,13.7347,2226656.0
2019-08-05 10:00:00,14.32,14.36,14.17,14.18,2294836.0,13.7156,13.7539,13.5719,13.5815,2294836.0
2019-08-05 10:05:00,14.18,14.23,14.15,14.21,1891820.0,13.5815,13.6294,13.5527,13.6102,1891820.0
2019-08-05 10:10:00,14.21,14.28,14.17,14.25,1838684.0,13.6102,13.6772,13.5719,13.6485,1838684.0
2019-08-05 10:15:00,14.25,14.31,14.21,14.22,2273560.0,13.6485,13.706,13.6102,13.6198,2273560.0
2019-08-05 10:20:00,14.22,14.31,14.19,14.22,1590064.0,13.6198,13.706,13.591,13.6198,1590064.0
2019-08-05 10:25:00,14.22,14.24,14.17,14.22,1585624.0,13.6198,13.6389,13.5719,13.6198,1585624.0
2019-08-05 10:30:00,14.22,14.25,14.16,14.18,1294136.0,13.6198,13.6485,13.5623,13.5815,1294136.0
2019-08-05 10:35:00,14.18,14.22,14.08,14.09,2810668.0,13.5815,13.6198,13.4857,13.4953,2810668.0
2019-08-05 10:40:00,14.08,14.11,14.03,14.04,2503444.0,13.4857,13.5144,13.4378,13.4474,2503444.0
2019-08-05 10:45:00,14.04,14.11,14.03,14.08,1940128.0,13.4474,13.5144,13.4378,13.4857,1940128.0
2019-08-05 10:50:00,14.08,14.15,14.06,14.12,1829612.0,13.4857,13.5527,13.4665,13.524,1829612.0
2019-08-05 10:55:00,14.11,14.17,14.06,14.15,1681836.0,13.5144,13.5719,13.4665,13.5527,1681836.0
2019-08-05 11:00:00,14.15,14.19,14.11,14.18,2087908.0,13.5527,13.591,13.5144,13.5815,2087908.0
2019-08-05 11:05:00,14.18,14.26,14.17,14.22,3019568.0,13.5815,13.6581,13.5719,13.6198,3019568.0
2019-08-05 11:10:00,14.22,14.32,14.21,14.28,2601320.0,13.6198,13.7156,13.6102,13.6772,2601320.0
2019-08-05 11:15:00,14.29,14.29,14.21,14.23,1807416.0,13.6868,13.6868,13.6102,13.6294,1807416.0
2019-08-05 11:20:00,14.23,14.26,14.17,14.17,1428556.0,13.6294,13.6581,13.5719,13.5719,1428556.0
2019-08-05 11:25:00,14.17,14.19,14.1,14.14,1198280.0,13.5719,13.591,13.5048,13.5432,1198280.0
2019-08-05 11:30:00,14.15,14.15,14.09,14.11,890392.0,13.5527,13.5527,13.4953,13.5144,890392.0
2019-08-05 11:35:00,14.12,14.13,14.09,14.09,559260.0,13.524,13.5336,13.4953,13.4953,559260.0
2019-08-05 11:40:00,14.1,14.13,14.04,14.06,1402708.0,13.5048,13.5336,13.4474,13.4665,1402708.0
2019-08-05 11:45:00,14.06,14.16,14.06,14.14,1396636.0,13.4665,13.5623,13.4665,13.5432,1396636.0
2019-08-05 11:50:00,14.14,14.15,14.06,14.13,1300636.0,13.5432,13.5527,13.4665,13.5336,1300636.0
2019-08-05 11:55:00,14.12,14.13,14.05,14.06,1311352.0,13.524,13.5336,13.457,13.4665,1311352.0
2019-08-05 12:00:00,14.06,14.07,13.96,14.0,3175612.0,13.4665,13.4761,13.3708,13.4091,3175612.0
2019-08-05 12:05:00,14.0,14.04,13.98,13.99,1576852.0,13.4091,13.4474,13.3899,13.3995,1576852.0
2019-08-05 12:10:00,13.99,14.03,13.97,14.03,1168852.0,13.3995,13.4378,13.3803,13.4378,1168852.0
2019-08-05 12:15:00,14.03,14.1,14.02,14.09,1076336.0,13.4378,13.5048,13.4282,13.4953,1076336.0
2019-08-05 12:20:00,14.09,14.11,14.06,14.1,648556.0,13.4953,13.5144,13.4665,13.5048,648556.0
2019-08-05 12:25:00,14.11,14.11,13.97,13.97,1245964.0,13.5144,13.5144,13.3803,13.3803,1245964.0
2019-08-05 12:30:00,13.98,14.02,13.97,13.99,716636.0,13.3899,13.4282,13.3803,13.3995,716636.0
2019-08-05 12:35:00,13.99,14.04,13.96,14.0,1513028.0,13.3995,13.4474,13.3708,13.4091,1513028.0
2019-08-05 12:40:00,14.0,14.0,13.91,13.92,1759108.0,13.4091,13.4091,13.3229,13.3324,1759108.0
2019-08-05 12:45:00,13.92,13.95,13.86,13.86,1841232.0,13.3324,13.3612,13.275,13.275,1841232.0
2019-08-05 12:50:00,13.86,13.93,13.85,13.9,1579568.0,13.275,13.342,13.2654,13.3133,1579568.0
2019-08-05 12:55:00,13.9,13.9,13.77,13.77,2574388.0,13.3133,13.3133,13.1888,13.1888,2574388.0
2019-08-05 13:00:00,13.78,13.85,13.76,13.84,1024196.0,13.1984,13.2654,13.1792,13.2558,1024196.0
2019-08-05 13:05:00,13.84,13.92,13.83,13.92,1399700.0,13.2558,13.3324,13.2462,13.3324,1399700.0
2019-08-05 13:10:00,13.92,13.94,13.9,13.9,1064504.0,13.3324,13.3516,13.3133,13.3133,1064504.0
2019-08-05 13:15:00,13.91,13.96,13.9,13.96,706832.0,13.3229,13.3708,13.3133,13.3708,706832.0
2019-08-05 13:20:00,13.96,13.98,13.92,13.95,959136.0,13.3708,13.3899,13.3324,13.3612,959136.0
2019-08-05 13:25:00,13.95,13.95,13.88,13.9,505460.0,13.3612,13.3612,13.2941,13.3133,505460.0
2019-08-05 13:30:00,13.9,13.92,13.87,13.88,372164.0,13.3133,13.3324,13.2846,13.2941,372164.0
2019-08-05 13:35:00,13.89,14.01,13.89,14.0,965668.0,13.3037,13.4186,13.3037,13.4091,965668.0
2019-08-05 13:40:00,14.0,14.01,13.85,13.88,1133576.0,13.4091,13.4186,13.2654,13.2941,1133576.0
2019-08-05 13:45:00,13.88,13.88,13.81,13.85,602376.0,13.2941,13.2941,13.2271,13.2654,602376.0
2019-08-05 13:50:00,13.85,13.86,13.8,13.81,543080.0,13.2654,13.275,13.2175,13.2271,543080.0
2019-08-05 13:55:00,13.81,13.82,13.75,13.75,1292460.0,13.2271,13.2367,13.1696,13.1696,1292460.0
2019-08-05 14:00:00,13.75,13.77,13.71,13.75,2025908.0,13.1696,13.1888,13.1313,13.1696,2025908.0
2019-08-05 14:05:00,13.75,13.78,13.72,13.72,1552028.0,13.1696,13.1984,13.1409,13.1409,1552028.0
2019-08-05 14:10:00,13.72,13.8,13.7,13.79,771920.0,13.1409,13.2175,13.1217,13.2079,771920.0
2019-08-05 14:15:00,13.79,13.79,13.74,13.74,1363576.0,13.2079,13.2079,13.16,13.16,1363576.0
2019-08-05 14:20:00,13.74,13.76,13.67,13.69,1535596.0,13.16,13.1792,13.093,13.1122,1535596.0
2019-08-05 14:25:00,13.69,13.69,13.63,13.63,1308660.0,13.1122,13.1122,13.0547,13.0547,1308660.0
2019-08-05 14:30:00,13.63,13.66,13.56,13.66,1790744.0,13.0547,13.0834,12.9876,13.0834,1790744.0
2019-08-05 14:35:00,13.65,13.69,13.62,13.62,1351396.0,13.0738,13.1122,13.0451,13.0451,1351396.0
2019-08-05 14:40:00,13.62,13.66,13.55,13.56,1629760.0,13.0451,13.0834,12.9781,12.9876,1629760.0
2019-08-05 14:45:00,13.55,13.69,13.55,13.62,1447384.0,12.9781,13.1122,12.9781,13.0451,1447384.0
2019-08-05 14:50:00,13.59,13.68,13.58,13.59,779700.0,13.0164,13.1026,13.0068,13.0164,779700.0
2019-08-05 14:55:00,13.59,13.6,13.53,13.56,1295388.0,13.0164,13.026,12.9589,12.9876,1295388.0
2019-08-05 15:00:00,13.56,13.65,13.51,13.51,1323864.0,12.9876,13.0738,12.9398,12.9398,1323864.0
2019-08-05 15:05:00,13.51,13.52,13.42,13.46,2334132.0,12.9398,12.9493,12.8535,12.8919,2334132.0
2019-08-05 15:10:00,13.46,13.67,13.45,13.65,2387840.0,12.8919,13.093,12.8823,13.0738,2387840.0
2019-08-05 15:15:00,13.65,13.75,13.54,13.72,2053132.0,13.0738,13.1696,12.9685,13.1409,2053132.0
2019-08-05 15:20:00,13.73,13.8,13.69,13.73,3059332.0,13.1505,13.2175,13.1122,13.1505,3059332.0
2019-08-05 15:25:00,13.74,13.83,13.65,13.65,1899180.0,13.16,13.2462,13.0738,13.0738,1899180.0
2019-08-05 15:30:00,13.65,13.76,13.58,13.7,2061756.0,13.0738,13.1792,13.0068,13.1217,2061756.0
2019-08-05 15:35:00,13.7,13.82,13.68,13.8,1776212.0,13.1217,13.2367,13.1026,13.2175,1776212.0
2019-08-05 15:40:00,13.8,13.88,13.76,13.88,1801476.0,13.2175,13.2941,13.1792,13.2941,1801476.0
2019-08-05 15:45:00,13.88,13.91,13.76,13.82,2309284.0,13.2941,13.3229,13.1792,13.2367,2309284.0
2019-08-05 15:50:00,13.81,13.88,13.76,13.84,1677784.0,13.2271,13.2941,13.1792,13.2558,1677784.0
2019-08-05 15:55:00,13.84,13.9,13.77,13.78,3119028.0,13.2558,13.3133,13.1888,13.1984,3119028.0
2019-08-06 09:30:00,14.18,14.39,14.18,14.32,7716196.0,13.5815,13.7826,13.5815,13.7156,7716196.0
2019-08-06 09:35:00,14.32,14.35,14.23,14.26,4223004.0,13.7156,13.7443,13.6294,13.6581,4223004.0
2019-08-06 09:40:00,14.26,14.34,14.26,14.31,3474236.0,13.6581,13.7347,13.6581,13.706,3474236.0
2019-08-06 09:45:00,14.31,14.33,14.15,14.22,2749124.0,13.706,13.7251,13.5527,13.6198,2749124.0
2019-08-06 09:50:00,14.22,14.31,14.16,14.27,2297168.0,13.6198,13.706,13.5623,13.6677,2297168.0
2019-08-06 09:55:00,14.27,14.32,14.25,14.31,2403364.0,13.6677,13.7156,13.6485,13.706,2403364.0
2019-08-06 10:00:00,14.31,14.42,14.3,14.36,3283244.0,13.706,13.8113,13.6964,13.7539,3283244.0
2019-08-06 10:05:00,14.36,14.38,14.3,14.31,2020364.0,13.7539,13.773,13.6964,13.706,2020364.0
2019-08-06 10:10:00,14.31,14.33,14.13,14.15,2362920.0,13.706,13.7251,13.5336,13.5527,2362920.0
2019-08-06 10:15:00,14.14,14.14,14.03,14.04,2217236.0,13.5432,13.5432,13.4378,13.4474,2217236.0
2019-08-06 10:20:00,14.04,14.13,14.02,14.11,1815956.0,13.4474,13.5336,13.4282,13.5144,1815956.0
2019-08-06 10:25:00,14.11,14.2,14.11,14.13,1485280.0,13.5144,13.6006,13.5144,13.5336,1485280.0
2019-08-06 10:30:00,14.13,14.21,14.09,14.17,1452368.0,13.5336,13.6102,13.4953,13.5719,1452368.0
2019-08-06 10:35:00,14.17,14.24,14.11,14.23,1179004.0,13.5719,13.6389,13.5144,13.6294,1179004.0
2019-08-06 10:40:00,14.23,14.31,14.22,14.24,1509240.0,13.6294,13.706,13.6198,13.6389,1509240.0
2019-08-06 10:45:00,14.24,14.24,14.12,14.13,1290252.0,13.6389,13.6389,13.524,13.5336,1290252.0
2019-08-06 10:50:00,14.13,14.16,14.1,14.13,1046868.0,13.5336,13.5623,13.5048,13.5336,1046868.0
2019-08-06 10:55:00,14.14,14.2,14.11,14.18,698328.0,13.5432,13.6006,13.5144,13.5815,698328.0
2019-08-06 11:00:00,14.18,14.19,14.07,14.08,813392.0,13.5815,13.591,13.4761,13.4857,813392.0
2019-08-06 11:05:00,14.08,14.14,14.08,14.09,811812.0,13.4857,13.5432,13.4857,13.4953,811812.0
2019-08-06 11:10:00,14.09,14.1,13.99,13.99,1443444.0,13.4953,13.5048,13.3995,13.3995,1443444.0
2019-08-06 11:15:00,13.99,14.02,13.94,13.95,1503164.0,13.3995,13.4282,13.3516,13.3612,1503164.0
2019-08-06 11:20:00,13.95,14.05,13.95,14.04,1208332.0,13.3612,13.457,13.3612,13.4474,1208332.0
2019-08-06 11:25:00,14.04,14.08,14.03,14.05,1161712.0,13.4474,13.4857,13.4378,13.457,1161712.0
2019-08-06 11:30:00,14.05,14.06,13.9,13.92,1229640.0,13.457,13.4665,13.3133,13.3324,1229640.0
2019-08-06 11:35:00,13.92,13.96,13.88,13.94,1257248.0,13.3324,13.3708,13.2941,13.3516,1257248.0
2019-08-06 11:40:00,13.94,14.01,13.92,13.99,911520.0,13.3516,13.4186,13.3324,13.3995,911520.0
2019-08-06 11:45:00,13.99,14.07,13.97,14.06,1181992.0,13.3995,13.4761,13.3803,13.4665,1181992.0
2019-08-06 11:50:00,14.06,14.08,13.98,13.99,899432.0,13.4665,13.4857,13.3899,13.3995,899432.0
2019-08-06 11:55:00,13.99,14.1,13.97,14.1,1270460.0,13.3995,13.5048,13.3803,13.5048,1270460.0
2019-08-06 12:00:00,14.1,14.18,14.06,14.06,1760528.0,13.5048,13.5815,13.4665,13.4665,1760528.0
2019-08-06 12:05:00,14.06,14.09,14.03,14.07,557144.0,13.4665,13.4953,13.4378,13.4761,557144.0
2019-08-06 12:10:00,14.08,14.14,14.02,14.12,802032.0,13.4857,13.5432,13.4282,13.524,802032.0
2019-08-06 12:15:00,14.13,14.13,14.03,14.05,508292.0,13.5336,13.5336,13.4378,13.457,508292.0
2019-08-06 12:20:00,14.06,14.06,13.99,14.0,406036.0,13.4665,13.4665,13.3995,13.4091,406036.0
2019-08-06 12:25:00,14.02,14.03,13.97,13.99,375660.0,13.4282,13.4378,13.3803,13.3995,375660.0
2019-08-06 12:30:00,13.99,14.03,13.97,14.01,447924.0,13.3995,13.4378,13.3803,13.4186,447924.0
2019-08-06 12:35:00,14.01,14.06,14.0,14.04,572792.0,13.4186,13.4665,13.4091,13.4474,572792.0
2019-08-06 12:40:00,14.03,14.08,14.02,14.06,543292.0,13.4378,13.4857,13.4282,13.4665,543292.0
2019-08-06 12:45:00,14.07,14.08,14.0,14.01,723828.0,13.4761,13.4857,13.4091,13.4186,723828.0
2019-08-06 12:50:00,14.0,14.02,13.97,13.99,833628.0,13.4091,13.4282,13.3803,13.3995,833628.0
2019-08-06 12:55:00,13.99,14.03,13.97,14.01,280980.0,13.3995,13.4378,13.3803,13.4186,280980.0
2019-08-06 13:00:00,14.01,14.09,14.01,14.08,336636.0,13.4186,13.4953,13.4186,13.4857,336636.0
2019-08-06 13:05:00,14.08,14.15,14.05,14.13,881236.0,13.4857,13.5527,13.457,13.5336,881236.0
2019-08-06 13:10:00,14.12,14.14,14.1,14.12,510404.0,13.524,13.5432,13.5048,13.524,510404.0
2019-08-06 13:15:00,14.12,14.15,14.11,14.14,538388.0,13.524,13.5527,13.5144,13.5432,538388.0
2019-08-06 13:20:00,14.14,14.23,14.13,14.23,1089148.0,13.5432,13.6294,13.5336,13.6294,1089148.0
2019-08-06 13:25:00,14.23,14.26,14.21,14.22,1250644.0,13.6294,13.6581,13.6102,13.6198,1250644.0
2019-08-06 13:30:00,14.23,14.26,14.21,14.26,767152.0,13.6294,13.6581,13.6102,13.6581,767152.0
2019-08-06 13:35:00,14.25,14.29,14.21,14.28,1571416.0,13.6485,13.6868,13.6102,13.6772,1571416.0
2019-08-06 13:40:00,14.28,14.29,14.24,14.26,861452.0,13.6772,13.6868,13.6389,13.6581,861452.0
2019-08-06 13:45:00,14.26,14.28,14.23,14.28,572944.0,13.6581,13.6772,13.6294,13.6772,572944.0
2019-08-06 13:50:00,14.28,14.3,14.23,14.27,787764.0,13.6772,13.6964,13.6294,13.6677,787764.0
2019-08-06 13:55:00,14.27,14.29,14.24,14.27,439552.0,13.6677,13.6868,13.6389,13.6677,439552.0
2019-08-06 14:00:00,14.27,14.27,14.17,14.19,898436.0,13.6677,13.6677,13.5719,13.591,898436.0
2019-08-06 14:05:00,14.18,14.22,14.17,14.19,318228.0,13.5815,13.6198,13.5719,13.591,318228.0
2019-08-06 14:10:00,14.2,14.28,14.2,14.27,947092.0,13.6006,13.6772,13.6006,13.6677,947092.0
2019-08-06 14:15:00,14.28,14.4,14.28,14.4,2093324.0,13.6772,13.7922,13.6772,13.7922,2093324.0
2019-08-06 14:20:00,14.4,14.41,14.36,14.39,987092.0,13.7922,13.8018,13.7539,13.7826,987092.0
2019-08-06 14:25:00,14.39,14.45,14.39,14.44,1399568.0,13.7826,13.8401,13.7826,13.8305,1399568.0
2019-08-06 14:30:00,14.43,14.49,14.4,14.48,1848728.0,13.8209,13.8784,13.7922,13.8688,1848728.0
2019-08-06 14:35:00,14.48,14.48,14.42,14.43,872840.0,13.8688,13.8688,13.8113,13.8209,872840.0
2019-08-06 14:40:00,14.43,14.49,14.4,14.45,841660.0,13.8209,13.8784,13.7922,13.8401,841660.0
2019-08-06 14:45:00,14.45,14.45,14.41,14.43,988700.0,13.8401,13.8401,13.8018,13.8209,988700.0
2019-08-06 14:50:00,14.43,14.45,14.36,14.37,1036304.0,13.8209,13.8401,13.7539,13.7635,1036304.0
2019-08-06 14:55:00,14.36,14.38,14.33,14.34,424228.0,13.7539,13.773,13.7251,13.7347,424228.0
2019-08-06 15:00:00,14.34,14.38,14.32,14.35,855672.0,13.7347,13.773,13.7156,13.7443,855672.0
2019-08-06 15:05:00,14.35,14.38,14.32,14.32,757188.0,13.7443,13.773,13.7156,13.7156,757188.0
2019-08-06 15:10:00,14.32,14.38,14.3,14.37,755220.0,13.7156,13.773,13.6964,13.7635,755220.0
2019-08-06 15:15:00,14.38,14.4,14.36,14.39,847680.0,13.773,13.7922,13.7539,13.7826,847680.0
2019-08-06 15:20:00,14.39,14.41,14.37,14.39,447908.0,13.7826,13.8018,13.7635,13.7826,447908.0
2019-08-06 15:25:00,14.4,14.4,14.31,14.34,389200.0,13.7922,13.7922,13.706,13.7347,389200.0
2019-08-06 15:30:00,14.33,14.34,14.28,14.29,630396.0,13.7251,13.7347,13.6772,13.6868,630396.0
2019-08-06 15:35:00,14.29,14.38,14.29,14.38,959000.0,13.6868,13.773,13.6868,13.773,959000.0
2019-08-06 15:40:00,14.38,14.42,14.36,14.4,1114536.0,13.773,13.8113,13.7539,13.7922,1114536.0
2019-08-06 15:45:00,14.4,14.42,14.34,14.4,821512.0,13.7922,13.8113,13.7347,13.7922,821512.0
2019-08-06 15:50:00,14.4,14.44,14.38,14.4,1115184.0,13.7922,13.8305,13.773,13.7922,1115184.0
2019-08-06 15:55:00,14.4,14.42,14.35,14.38,1947728.0,13.7922,13.8113,13.7443,13.773,1947728.0
2019-08-07 09:30:00,13.9,13.99,13.76,13.81,7101996.0,13.3133,13.3995,13.1792,13.2271,7101996.0
2019-08-07 09:35:00,13.8,14.01,13.76,13.97,3977476.0,13.2175,13.4186,13.1792,13.3803,3977476.0
2019-08-07 09:40:00,13.97,13.97,13.76,13.8,2207548.0,13.3803,13.3803,13.1792,13.2175,2207548.0
2019-08-07 09:45:00,13.79,13.8,13.58,13.68,4433572.0,13.2079,13.2175,13.0068,13.1026,4433572.0
2019-08-07 09:50:00,13.68,13.73,13.62,13.72,2546496.0,13.1026,13.1505,13.0451,13.1409,2546496.0
2019-08-07 09:55:00,13.72,13.87,13.69,13.84,3118476.0,13.1409,13.2846,13.1122,13.2558,3118476.0
2019-08-07 10:00:00,13.84,13.92,13.76,13.9,2103576.0,13.2558,13.3324,13.1792,13.3133,2103576.0
2019-08-07 10:05:00,13.89,13.99,13.86,13.99,2737020.0,13.3037,13.3995,13.275,13.3995,2737020.0
2019-08-07 10:10:00,13.99,14.11,13.98,14.04,3458208.0,13.3995,13.5144,13.3899,13.4474,3458208.0
2019-08-07 10:15:00,14.04,14.21,14.02,14.08,3440536.0,13.4474,13.6102,13.4282,13.4857,3440536.0
2019-08-07 10:20:00,14.09,14.11,14.02,14.03,1655968.0,13.4953,13.5144,13.4282,13.4378,1655968.0
2019-08-07 10:25:00,14.03,14.15,13.97,14.06,2277872.0,13.4378,13.5527,13.3803,13.4665,2277872.0
2019-08-07 10:30:00,14.06,14.23,14.04,14.2,2620484.0,13.4665,13.6294,13.4474,13.6006,2620484.0
2019-08-07 10:35:00,14.2,14.32,14.18,14.31,3000720.0,13.6006,13.7156,13.5815,13.706,3000720.0
2019-08-07 10:40:00,14.31,14.32,14.19,14.2,1866020.0,13.706,13.7156,13.591,13.6006,1866020.0
2019-08-07 10:45:00,14.21,14.27,14.13,14.26,1544072.0,13.6102,13.6677,13.5336,13.6581,1544072.0
2019-08-07 10:50:00,14.26,14.42,14.24,14.39,2894780.0,13.6581,13.8113,13.6389,13.7826,2894780.0
2019-08-07 10:55:00,14.39,14.4,14.32,14.34,1937128.0,13.7826,13.7922,13.7156,13.7347,1937128.0
2019-08-07 11:00:00,14.33,14.35,14.21,14.22,1999268.0,13.7251,13.7443,13.6102,13.6198,1999268.0
2019-08-07 11:05:00,14.23,14.31,14.16,14.3,1458412.0,13.6294,13.706,13.5623,13.6964,1458412.0
2019-08-07 11:10:00,14.3,14.37,14.26,14.34,1590848.0,13.6964,13.7635,13.6581,13.7347,1590848.0
2019-08-07 11:15:00,14.33,14.35,14.21,14.24,997492.0,13.7251,13.7443,13.6102,13.6389,997492.0
2019-08-07 11:20:00,14.24,14.29,14.13,14.15,1608772.0,13.6389,13.6868,13.5336,13.5527,1608772.0
2019-08-07 11:25:00,14.15,14.21,14.13,14.18,1112608.0,13.5527,13.6102,13.5336,13.5815,1112608.0
2019-08-07 11:30:00,14.19,14.2,14.1,14.19,1115556.0,13.591,13.6006,13.5048,13.591,1115556.0
2019-08-07 11:35:00,14.19,14.22,14.13,14.14,623336.0,13.591,13.6198,13.5336,13.5432,623336.0
2019-08-07 11:40:00,14.15,14.16,14.06,14.1,1085388.0,13.5527,13.5623,13.4665,13.5048,1085388.0
2019-08-07 11:45:00,14.1,14.14,14.04,14.09,915016.0,13.5048,13.5432,13.4474,13.4953,915016.0
2019-08-07 11:50:00,14.08,14.1,14.04,14.08,651508.0,13.4857,13.5048,13.4474,13.4857,651508.0
2019-08-07 11:55:00,14.08,14.19,14.08,14.1,1357036.0,13.4857,13.591,13.4857,13.5048,1357036.0
2019-08-07 12:00:00,14.11,14.12,14.02,14.04,903436.0,13.5144,13.524,13.4282,13.4474,903436.0
2019-08-07 12:05:00,14.05,14.06,13.99,14.01,1077388.0,13.457,13.4665,13.3995,13.4186,1077388.0
2019-08-07 12:10:00,14.02,14.07,13.97,14.05,1034792.0,13.4282,13.4761,13.3803,13.457,1034792.0
2019-08-07 12:15:00,14.05,14.08,14.02,14.03,1054120.0,13.457,13.4857,13.4282,13.4378,1054120.0
2019-08-07 12:20:00,14.03,14.03,13.93,13.96,1182280.0,13.4378,13.4378,13.342,13.3708,1182280.0
2019-08-07 12:25:00,13.97,14.03,13.94,14.02,957552.0,13.3803,13.4378,13.3516,13.4282,957552.0
2019-08-07 12:30:00,14.01,14.12,13.97,14.07,1115192.0,13.4186,13.524,13.3803,13.4761,1115192.0
2019-08-07 12:35:00,14.08,14.11,14.05,14.1,1107156.0,13.4857,13.5144,13.457,13.5048,1107156.0
2019-08-07 12:40:00,14.1,14.21,14.08,14.17,1693280.0,13.5048,13.6102,13.4857,13.5719,1693280.0
2019-08-07 12:45:00,14.17,14.2,14.11,14.11,921724.0,13.5719,13.6006,13.5144,13.5144,921724.0
2019-08-07 12:50:00,14.12,14.18,14.11,14.13,684828.0,13.524,13.5815,13.5144,13.5336,684828.0
2019-08-07 12:55:00,14.13,14.18,14.11,14.16,573272.0,13.5336,13.5815,13.5144,13.5623,573272.0
2019-08-07 13:00:00,14.16,14.21,14.14,14.17,923964.0,13.5623,13.6102,13.5432,13.5719,923964.0
2019-08-07 13:05:00,14.17,14.25,14.16,14.24,680608.0,13.5719,13.6485,13.5623,13.6389,680608.0
2019-08-07 13:10:00,14.24,14.26,14.18,14.2,1367744.0,13.6389,13.6581,13.5815,13.6006,1367744.0
2019-08-07 13:15:00,14.21,14.22,14.16,14.21,500844.0,13.6102,13.6198,13.5623,13.6102,500844.0
2019-08-07 13:20:00,14.21,14.24,14.18,14.21,537140.0,13.6102,13.6389,13.5815,13.6102,537140.0
2019-08-07 13:25:00,14.21,14.25,14.18,14.23,592820.0,13.6102,13.6485,13.5815,13.6294,592820.0
2019-08-07 13:30:00,14.23,14.38,14.22,14.34,3110792.0,13.6294,13.773,13.6198,13.7347,3110792.0
2019-08-07 13:35:00,14.34,14.4,14.33,14.4,3071064.0,13.7347,13.7922,13.7251,13.7922,3071064.0
2019-08-07 13:40:00,14.4,14.49,14.4,14.47,3226284.0,13.7922,13.8784,13.7922,13.8592,3226284.0
2019-08-07 13:45:00,14.46,14.48,14.43,14.47,1884384.0,13.8497,13.8688,13.8209,13.8592,1884384.0
2019-08-07 13:50:00,14.47,14.51,14.43,14.46,1698460.0,13.8592,13.8975,13.8209,13.8497,1698460.0
2019-08-07 13:55:00,14.46,14.46,14.37,14.37,1646012.0,13.8497,13.8497,13.7635,13.7635,1646012.0
2019-08-07 14:00:00,14.37,14.44,14.37,14.43,727348.0,13.7635,13.8305,13.7635,13.8209,727348.0
2019-08-07 14:05:00,14.44,14.49,14.43,14.49,1159288.0,13.8305,13.8784,13.8209,13.8784,1159288.0
2019-08-07 14:10:00,14.49,14.5,14.41,14.43,1122224.0,13.8784,13.888,13.8018,13.8209,1122224.0
2019-08-07 14:15:00,14.42,14.43,14.3,14.31,2346244.0,13.8113,13.8209,13.6964,13.706,2346244.0
2019-08-07 14:20:00,14.31,14.34,14.28,14.29,1067548.0,13.706,13.7347,13.6772,13.6868,1067548.0
2019-08-07 14:25:00,14.29,14.41,14.29,14.4,2532988.0,13.6868,13.8018,13.6868,13.7922,2532988.0
2019-08-07 14:30:00,14.4,14.45,14.38,14.42,1902916.0,13.7922,13.8401,13.773,13.8113,1902916.0
2019-08-07 14:35:00,14.42,14.45,14.37,14.39,1040156.0,13.8113,13.8401,13.7635,13.7826,1040156.0
2019-08-07 14:40:00,14.39,14.55,14.38,14.54,1742488.0,13.7826,13.9359,13.773,13.9263,1742488.0
2019-08-07 14:45:00,14.54,14.56,14.48,14.49,2293660.0,13.9263,13.9454,13.8688,13.8784,2293660.0
2019-08-07 14:50:00,14.49,14.55,14.49,14.53,2429628.0,13.8784,13.9359,13.8784,13.9167,2429628.0
2019-08-07 14:55:00,14.53,14.58,14.49,14.56,1907388.0,13.9167,13.9646,13.8784,13.9454,1907388.0
2019-08-07 15:00:00,14.57,14.58,14.45,14.49,1684972.0,13.955,13.9646,13.8401,13.8784,1684972.0
2019-08-07 15:05:00,14.5,14.53,14.45,14.47,1129368.0,13.888,13.9167,13.8401,13.8592,1129368.0
2019-08-07 15:10:00,14.47,14.49,14.44,14.47,877852.0,13.8592,13.8784,13.8305,13.8592,877852.0
2019-08-07 15:15:00,14.47,14.53,14.4,14.52,1577628.0,13.8592,13.9167,13.7922,13.9071,1577628.0
2019-08-07 15:20:00,14.53,14.57,14.52,14.54,1319112.0,13.9167,13.955,13.9071,13.9263,1319112.0
2019-08-07 15:25:00,14.54,14.58,14.5,14.57,737144.0,13.9263,13.9646,13.888,13.955,737144.0
2019-08-07 15:30:00,14.57,14.61,14.56,14.6,1709948.0,13.955,13.9933,13.9454,13.9837,1709948.0
2019-08-07 15:35:00,14.59,14.66,14.56,14.65,1865056.0,13.9742,14.0412,13.9454,14.0316,1865056.0
2019-08-07 15:40:00,14.65,14.65,14.56,14.6,1382568.0,14.0316,14.0316,13.9454,13.9837,1382568.0
2019-08-07 15:45:00,14.59,14.63,14.54,14.55,1431972.0,13.9742,14.0125,13.9263,13.9359,1431972.0
2019-08-07 15:50:00,14.55,14.55,14.48,14.49,1820196.0,13.9359,13.9359,13.8688,13.8784,1820196.0
2019-08-07 15:55:00,14.49,14.65,14.48,14.55,2813372.0,13.8784,14.0316,13.8688,13.9359,2813372.0
2019-08-08 09:30:00,14.81,14.9,14.75,14.75,5114484.0,14.1849,14.2711,14.1274,14.1274,5114484.0
2019-08-08 09:35:00,14.75,14.84,14.72,14.83,2803636.0,14.1274,14.2136,14.0987,14.204,2803636.0
2019-08-08 09:40:00,14.83,14.83,14.71,14.78,2454672.0,14.204,14.204,14.0891,14.1561,2454672.0
2019-08-08 09:45:00,14.78,14.84,14.76,14.8,1986020.0,14.1561,14.2136,14.137,14.1753,1986020.0
2019-08-08 09:50:00,14.8,14.85,14.67,14.85,3524060.0,14.1753,14.2232,14.0508,14.2232,3524060.0
2019-08-08 09:55:00,14.85,14.95,14.83,14.91,2994120.0,14.2232,14.319,14.204,14.2807,2994120.0
2019-08-08 10:00:00,14.91,14.96,14.9,14.93,2863132.0,14.2807,14.3285,14.2711,14.2998,2863132.0
2019-08-08 10:05:00,14.94,14.97,14.89,14.96,2264612.0,14.3094,14.3381,14.2615,14.3285,2264612.0
2019-08-08 10:10:00,14.96,14.97,14.91,14.95,2927432.0,14.3285,14.3381,14.2807,14.319,2927432.0
2019-08-08 10:15:00,14.96,14.99,14.95,14.97,1428048.0,14.3285,14.3573,14.319,14.3381,1428048.0
2019-08-08 10:20:00,14.97,14.98,14.93,14.98,1057768.0,14.3381,14.3477,14.2998,14.3477,1057768.0
2019-08-08 10:25:00,14.98,15.04,14.98,15.01,3183168.0,14.3477,14.4052,14.3477,14.3764,3183168.0
2019-08-08 10:30:00,15.02,15.07,15.02,15.06,2271612.0,14.386,14.4339,14.386,14.4243,2271612.0
2019-08-08 10:35:00,15.06,15.11,15.04,15.07,3002712.0,14.4243,14.4722,14.4052,14.4339,3002712.0
2019-08-08 10:40:00,15.07,15.1,15.05,15.1,1638660.0,14.4339,14.4626,14.4147,14.4626,1638660.0
2019-08-08 10:45:00,15.1,15.11,15.06,15.07,2296980.0,14.4626,14.4722,14.4243,14.4339,2296980.0
2019-08-08 10:50:00,15.08,15.15,15.08,15.15,2228280.0,14.4435,14.5105,14.4435,14.5105,2228280.0
2019-08-08 10:55:00,15.15,15.2,15.15,15.18,1963008.0,14.5105,14.5584,14.5105,14.5393,1963008.0
2019-08-08 11:00:00,15.18,15.18,15.13,15.14,2394360.0,14.5393,14.5393,14.4914,14.5009,2394360.0
2019-08-08 11:05:00,15.14,15.15,15.11,15.12,584180.0,14.5009,14.5105,14.4722,14.4818,584180.0
2019-08-08 11:10:00,15.12,15.16,15.1,15.14,786032.0,14.4818,14.5201,14.4626,14.5009,786032.0
2019-08-08 11:15:00,15.13,15.18,15.13,15.16,688500.0,14.4914,14.5393,14.4914,14.5201,688500.0
2019-08-08 11:20:00,15.17,15.22,15.16,15.21,1220840.0,14.5297,14.5776,14.5201,14.568,1220840.0
2019-08-08 11:25:00,15.21,15.21,15.15,15.16,837332.0,14.568,14.568,14.5105,14.5201,837332.0
2019-08-08 11:30:00,15.16,15.23,15.15,15.22,858120.0,14.5201,14.5872,14.5105,14.5776,858120.0
2019-08-08 11:35:00,15.22,15.26,15.2,15.24,1592056.0,14.5776,14.6159,14.5584,14.5967,1592056.0
2019-08-08 11:40:00,15.24,15.29,15.24,15.28,870780.0,14.5967,14.6446,14.5967,14.635,870780.0
2019-08-08 11:45:00,15.28,15.28,15.24,15.25,1497028.0,14.635,14.635,14.5967,14.6063,1497028.0
2019-08-08 11:50:00,15.24,15.29,15.24,15.29,720808.0,14.5967,14.6446,14.5967,14.6446,720808.0
2019-08-08 11:55:00,15.29,15.3,15.26,15.29,717524.0,14.6446,14.6542,14.6159,14.6446,717524.0
2019-08-08 12:00:00,15.29,15.33,15.24,15.26,1633264.0,14.6446,14.6829,14.5967,14.6159,1633264.0
2019-08-08 12:05:00,15.26,15.31,15.26,15.3,850036.0,14.6159,14.6638,14.6159,14.6542,850036.0
2019-08-08 12:10:00,15.29,15.31,15.26,15.27,459420.0,14.6446,14.6638,14.6159,14.6255,459420.0
2019-08-08 12:15:00,15.27,15.33,15.27,15.32,718644.0,14.6255,14.6829,14.6255,14.6734,718644.0
2019-08-08 12:20:00,15.32,15.34,15.3,15.32,1113708.0,14.6734,14.6925,14.6542,14.6734,1113708.0
2019-08-08 12:25:00,15.33,15.35,15.31,15.33,989452.0,14.6829,14.7021,14.6638,14.6829,989452.0
2019-08-08 12:30:00,15.33,15.36,15.33,15.35,650112.0,14.6829,14.7117,14.6829,14.7021,650112.0
2019-08-08 12:35:00,15.35,15.37,15.32,15.34,1136504.0,14.7021,14.7212,14.6734,14.6925,1136504.0
2019-08-08 12:40:00,15.33,15.36,15.32,15.34,474588.0,14.6829,14.7117,14.6734,14.6925,474588.0
2019-08-08 12:45:00,15.34,15.37,15.33,15.34,847228.0,14.6925,14.7212,14.6829,14.6925,847228.0
2019-08-08 12:50:00,15.35,15.38,15.33,15.38,731168.0,14.7021,14.7308,14.6829,14.7308,731168.0
2019-08-08 12:55:00,15.38,15.38,15.36,15.37,547628.0,14.7308,14.7308,14.7117,14.7212,547628.0
2019-08-08 13:00:00,15.37,15.4,15.36,15.38,633480.0,14.7212,14.75,14.7117,14.7308,633480.0
2019-08-08 13:05:00,15.38,15.4,15.33,15.33,1166952.0,14.7308,14.75,14.6829,14.6829,1166952.0
2019-08-08 13:10:00,15.34,15.36,15.32,15.35,1618164.0,14.6925,14.7117,14.6734,14.7021,1618164.0
2019-08-08 13:15:00,15.36,15.37,15.32,15.32,1237764.0,14.7117,14.7212,14.6734,14.6734,1237764.0
2019-08-08 13:20:00,15.32,15.34,15.3,15.33,965520.0,14.6734,14.6925,14.6542,14.6829,965520.0
2019-08-08 13:25:00,15.33,15.33,15.28,15.29,1253636.0,14.6829,14.6829,14.635,14.6446,1253636.0
2019-08-08 13:30:00,15.28,15.34,15.28,15.33,619948.0,14.635,14.6925,14.635,14.6829,619948.0
2019-08-08 13:35:00,15.33,15.36,15.33,15.35,986024.0,14.6829,14.7117,14.6829,14.7021,986024.0
2019-08-08 13:40:00,15.35,15.37,15.35,15.37,447700.0,14.7021,14.7212,14.7021,14.7212,447700.0
2019-08-08 13:45:00,15.37,15.38,15.35,15.37,815296.0,14.7212,14.7308,14.7021,14.7212,815296.0
2019-08-08 13:50:00,15.37,15.4,15.36,15.4,833120.0,14.7212,14.75,14.7117,14.75,833120.0
2019-08-08 13:55:00,15.4,15.41,15.37,15.38,571244.0,14.75,14.7596,14.7212,14.7308,571244.0
2019-08-08 14:00:00,15.38,15.38,15.32,15.32,615060.0,14.7308,14.7308,14.6734,14.6734,615060.0
2019-08-08 14:05:00,15.32,15.36,15.3,15.32,976780.0,14.6734,14.7117,14.6542,14.6734,976780.0
2019-08-08 14:10:00,15.32,15.39,15.31,15.38,916016.0,14.6734,14.7404,14.6638,14.7308,916016.0
2019-08-08 14:15:00,15.38,15.4,15.34,15.35,763328.0,14.7308,14.75,14.6925,14.7021,763328.0
2019-08-08 14:20:00,15.35,15.36,15.34,15.34,374128.0,14.7021,14.7117,14.6925,14.6925,374128.0
2019-08-08 14:25:00,15.35,15.36,15.34,15.35,255764.0,14.7021,14.7117,14.6925,14.7021,255764.0
2019-08-08 14:30:00,15.35,15.4,15.35,15.37,743264.0,14.7021,14.75,14.7021,14.7212,743264.0
2019-08-08 14:35:00,15.38,15.4,15.36,15.39,314232.0,14.7308,14.75,14.7117,14.7404,314232.0
2019-08-08 14:40:00,15.4,15.45,15.38,15.44,767520.0,14.75,14.7979,14.7308,14.7883,767520.0
2019-08-08 14:45:00,15.44,15.45,15.33,15.35,857756.0,14.7883,14.7979,14.6829,14.7021,857756.0
2019-08-08 14:50:00,15.35,15.4,15.34,15.37,738796.0,14.7021,14.75,14.6925,14.7212,738796.0
2019-08-08 14:55:00,15.37,15.42,15.37,15.39,741696.0,14.7212,14.7691,14.7212,14.7404,741696.0
2019-08-08 15:00:00,15.39,15.44,15.37,15.42,1039676.0,14.7404,14.7883,14.7212,14.7691,1039676.0
2019-08-08 15:05:00,15.42,15.44,15.41,15.42,627320.0,14.7691,14.7883,14.7596,14.7691,627320.0
2019-08-08 15:10:00,15.42,15.42,15.37,15.38,519904.0,14.7691,14.7691,14.7212,14.7308,519904.0
2019-08-08 15:15:00,15.37,15.39,15.35,15.38,581720.0,14.7212,14.7404,14.7021,14.7308,581720.0
2019-08-08 15:20:00,15.38,15.41,15.36,15.4,464992.0,14.7308,14.7596,14.7117,14.75,464992.0
2019-08-08 15:25:00,15.4,15.41,15.37,15.39,649456.0,14.75,14.7596,14.7212,14.7404,649456.0
2019-08-08 15:30:00,15.39,15.45,15.39,15.45,659960.0,14.7404,14.7979,14.7404,14.7979,659960.0
2019-08-08 15:35:00,15.45,15.46,15.43,15.45,812056.0,14.7979,14.8074,14.7787,14.7979,812056.0
2019-08-08 15:40:00,15.45,15.52,15.45,15.51,2128252.0,14.7979,14.8649,14.7979,14.8553,2128252.0
2019-08-08 15:45:00,15.51,15.53,15.49,15.49,1522092.0,14.8553,14.8745,14.8362,14.8362,1522092.0
2019-08-08 15:50:00,15.49,15.51,15.47,15.51,1066288.0,14.8362,14.8553,14.817,14.8553,1066288.0
2019-08-08 15:55:00,15.5,15.56,15.46,15.56,2167504.0,14.8458,14.9032,14.8074,14.9032,2167504.0
2019-08-09 09:30:00,15.31,15.42,15.3,15.41,4314476.0,14.6638,14.7691,14.6542,14.7596,4314476.0
2019-08-09 09:35:00,15.41,15.48,15.38,15.45,2278824.0,14.7596,14.8266,14.7308,14.7979,2278824.0
2019-08-09 09:40:00,15.45,15.47,15.31,15.32,2011608.0,14.7979,14.817,14.6638,14.6734,2011608.0
2019-08-09 09:45:00,15.33,15.35,15.23,15.23,2164264.0,14.6829,14.7021,14.5872,14.5872,2164264.0
2019-08-09 09:50:00,15.23,15.24,15.15,15.19,2538916.0,14.5872,14.5967,14.5105,14.5488,2538916.0
2019-08-09 09:55:00,15.19,15.22,15.14,15.22,2011972.0,14.5488,14.5776,14.5009,14.5776,2011972.0
2019-08-09 10:00:00,15.22,15.27,15.16,15.26,3118384.0,14.5776,14.6255,14.5201,14.6159,3118384.0
2019-08-09 10:05:00,15.27,15.3,15.04,15.08,4526784.0,14.6255,14.6542,14.4052,14.4435,4526784.0
2019-08-09 10:10:00,15.07,15.2,15.07,15.15,2296396.0,14.4339,14.5584,14.4339,14.5105,2296396.0
2019-08-09 10:15:00,15.15,15.2,15.07,15.08,1428184.0,14.5105,14.5584,14.4339,14.4435,1428184.0
2019-08-09 10:20:00,15.08,15.12,15.01,15.06,1679548.0,14.4435,14.4818,14.3764,14.4243,1679548.0
2019-08-09 10:25:00,15.06,15.1,15.02,15.04,883324.0,14.4243,14.4626,14.386,14.4052,883324.0
2019-08-09 10:30:00,15.03,15.08,14.9,14.93,2099936.0,14.3956,14.4435,14.2711,14.2998,2099936.0
2019-08-09 10:35:00,14.93,15.04,14.92,14.99,1868488.0,14.2998,14.4052,14.2902,14.3573,1868488.0
2019-08-09 10:40:00,14.99,14.99,14.91,14.97,1033480.0,14.3573,14.3573,14.2807,14.3381,1033480.0
2019-08-09 10:45:00,14.96,15.04,14.95,15.02,2540460.0,14.3285,14.4052,14.319,14.386,2540460.0
2019-08-09 10:50:00,15.02,15.13,15.02,15.1,3214640.0,14.386,14.4914,14.386,14.4626,3214640.0
2019-08-09 10:55:00,15.1,15.14,15.07,15.11,1270720.0,14.4626,14.5009,14.4339,14.4722,1270720.0
2019-08-09 11:00:00,15.11,15.13,15.02,15.05,1036060.0,14.4722,14.4914,14.386,14.4147,1036060.0
2019-08-09 11:05:00,15.05,15.06,14.97,14.98,887344.0,14.4147,14.4243,14.3381,14.3477,887344.0
2019-08-09 11:10:00,14.98,15.04,14.97,15.03,636604.0,14.3477,14.4052,14.3381,14.3956,636604.0
2019-08-09 11:15:00,15.02,15.05,14.99,14.99,1251432.0,14.386,14.4147,14.3573,14.3573,1251432.0
2019-08-09 11:20:00,14.99,15.0,14.91,14.92,734800.0,14.3573,14.3669,14.2807,14.2902,734800.0
2019-08-09 11:25:00,14.91,14.94,14.79,14.79,2239168.0,14.2807,14.3094,14.1657,14.1657,2239168.0
2019-08-09 11:30:00,14.79,14.86,14.79,14.84,1600060.0,14.1657,14.2328,14.1657,14.2136,1600060.0
2019-08-09 11:35:00,14.84,14.87,14.8,14.8,940392.0,14.2136,14.2423,14.1753,14.1753,940392.0
2019-08-09 11:40:00,14.8,14.86,14.78,14.83,1134204.0,14.1753,14.2328,14.1561,14.204,1134204.0
2019-08-09 11:45:00,14.83,14.92,14.8,14.91,1454356.0,14.204,14.2902,14.1753,14.2807,1454356.0
2019-08-09 11:50:00,14.91,14.92,14.82,14.82,1906896.0,14.2807,14.2902,14.1945,14.1945,1906896.0
2019-08-09 11:55:00,14.82,14.86,14.74,14.79,1411680.0,14.1945,14.2328,14.1178,14.1657,1411680.0
2019-08-09 12:00:00,14.79,14.86,14.78,14.84,1028596.0,14.1657,14.2328,14.1561,14.2136,1028596.0
2019-08-09 12:05:00,14.83,14.87,14.8,14.85,626392.0,14.204,14.2423,14.1753,14.2232,626392.0
2019-08-09 12:10:00,14.85,14.88,14.84,14.88,631872.0,14.2232,14.2519,14.2136,14.2519,631872.0
2019-08-09 12:15:00,14.87,14.87,14.79,14.79,790500.0,14.2423,14.2423,14.1657,14.1657,790500.0
2019-08-09 12:20:00,14.79,14.85,14.77,14.84,597848.0,14.1657,14.2232,14.1466,14.2136,597848.0
2019-08-09 12:25:00,14.83,14.86,14.79,14.83,530360.0,14.204,14.2328,14.1657,14.204,530360.0
2019-08-09 12:30:00,14.84,14.87,14.81,14.86,519744.0,14.2136,14.2423,14.1849,14.2328,519744.0
2019-08-09 12:35:00,14.86,14.88,14.81,14.88,802080.0,14.2328,14.2519,14.1849,14.2519,802080.0
2019-08-09 12:40:00,14.88,14.93,14.84,14.91,1104276.0,14.2519,14.2998,14.2136,14.2807,1104276.0
2019-08-09 12:45:00,14.91,14.93,14.9,14.93,480592.0,14.2807,14.2998,14.2711,14.2998,480592.0
2019-08-09 12:50:00,14.93,15.1,14.9,15.1,1793592.0,14.2998,14.4626,14.2711,14.4626,1793592.0
2019-08-09 12:55:00,15.1,15.17,15.01,15.04,3164892.0,14.4626,14.5297,14.3764,14.4052,3164892.0
2019-08-09 13:00:00,15.03,15.09,15.02,15.06,989852.0,14.3956,14.4531,14.386,14.4243,989852.0
2019-08-09 13:05:00,15.06,15.08,15.03,15.06,1994536.0,14.4243,14.4435,14.3956,14.4243,1994536.0
2019-08-09 13:10:00,15.06,15.12,15.03,15.09,1046932.0,14.4243,14.4818,14.3956,14.4531,1046932.0
2019-08-09 13:15:00,15.09,15.15,15.06,15.13,1032228.0,14.4531,14.5105,14.4243,14.4914,1032228.0
2019-08-09 13:20:00,15.13,15.21,15.12,15.15,1332428.0,14.4914,14.568,14.4818,14.5105,1332428.0
2019-08-09 13:25:00,15.15,15.22,15.15,15.19,1129636.0,14.5105,14.5776,14.5105,14.5488,1129636.0
2019-08-09 13:30:00,15.2,15.32,15.2,15.28,2818800.0,14.5584,14.6734,14.5584,14.635,2818800.0
2019-08-09 13:35:00,15.28,15.3,15.24,15.26,941852.0,14.635,14.6542,14.5967,14.6159,941852.0
2019-08-09 13:40:00,15.26,15.29,15.25,15.26,668476.0,14.6159,14.6446,14.6063,14.6159,668476.0
2019-08-09 13:45:00,15.27,15.28,15.22,15.26,751820.0,14.6255,14.635,14.5776,14.6159,751820.0
2019-08-09 13:50:00,15.27,15.27,15.22,15.22,642732.0,14.6255,14.6255,14.5776,14.5776,642732.0
2019-08-09 13:55:00,15.23,15.23,15.18,15.18,693704.0,14.5872,14.5872,14.5393,14.5393,693704.0
2019-08-09 14:00:00,15.18,15.19,15.13,15.16,819644.0,14.5393,14.5488,14.4914,14.5201,819644.0
2019-08-09 14:05:00,15.17,15.21,15.15,15.18,618092.0,14.5297,14.568,14.5105,14.5393,618092.0
2019-08-09 14:10:00,15.19,15.19,15.14,15.15,315524.0,14.5488,14.5488,14.5009,14.5105,315524.0
2019-08-09 14:15:00,15.15,15.17,15.13,15.16,339544.0,14.5105,14.5297,14.4914,14.5201,339544.0
2019-08-09 14:20:00,15.16,15.2,15.13,15.2,428584.0,14.5201,14.5584,14.4914,14.5584,428584.0
2019-08-09 14:25:00,15.2,15.23,15.18,15.21,747908.0,14.5584,14.5872,14.5393,14.568,747908.0
2019-08-09 14:30:00,15.22,15.25,15.2,15.21,732380.0,14.5776,14.6063,14.5584,14.568,732380.0
2019-08-09 14:35:00,15.21,15.22,15.13,15.17,825732.0,14.568,14.5776,14.4914,14.5297,825732.0
2019-08-09 14:40:00,15.16,15.2,15.16,15.18,718732.0,14.5201,14.5584,14.5201,14.5393,718732.0
2019-08-09 14:45:00,15.18,15.19,15.15,15.15,664896.0,14.5393,14.5488,14.5105,14.5105,664896.0
2019-08-09 14:50:00,15.15,15.16,15.11,15.16,873112.0,14.5105,14.5201,14.4722,14.5201,873112.0
2019-08-09 14:55:00,15.15,15.2,15.14,15.15,512756.0,14.5105,14.5584,14.5009,14.5105,512756.0
2019-08-09 15:00:00,15.16,15.23,15.14,15.22,899912.0,14.5201,14.5872,14.5009,14.5776,899912.0
2019-08-09 15:05:00,15.22,15.3,15.21,15.28,1973540.0,14.5776,14.6542,14.568,14.635,1973540.0
2019-08-09 15:10:00,15.28,15.29,15.26,15.28,677184.0,14.635,14.6446,14.6159,14.635,677184.0
2019-08-09 15:15:00,15.28,15.29,15.2,15.22,928068.0,14.635,14.6446,14.5584,14.5776,928068.0
2019-08-09 15:20:00,15.22,15.26,15.2,15.25,606864.0,14.5776,14.6159,14.5584,14.6063,606864.0
2019-08-09 15:25:00,15.25,15.26,15.22,15.24,458336.0,14.6063,14.6159,14.5776,14.5967,458336.0
2019-08-09 15:30:00,15.24,15.31,15.22,15.28,1700056.0,14.5967,14.6638,14.5776,14.635,1700056.0
2019-08-09 15:35:00,15.29,15.33,15.27,15.33,1099148.0,14.6446,14.6829,14.6255,14.6829,1099148.0
2019-08-09 15:40:00,15.33,15.34,15.29,15.3,766652.0,14.6829,14.6925,14.6446,14.6542,766652.0
2019-08-09 15:45:00,15.3,15.3,15.21,15.22,898832.0,14.6542,14.6542,14.568,14.5776,898832.0
2019-08-09 15:50:00,15.22,15.25,15.17,15.17,1066648.0,14.5776,14.6063,14.5297,14.5297,1066648.0
2019-08-09 15:55:00,15.17,15.17,15.06,15.1,2262744.0,14.5297,14.5297,14.4243,14.4626,2262744.0
2019-08-12 09:30:00,14.82,14.92,14.72,14.72,2931984.0,14.1945,14.2902,14.0987,14.0987,2931984.0
2019-08-12 09:35:00,14.73,14.79,14.65,14.74,2812332.0,14.1083,14.1657,14.0316,14.1178,2812332.0
2019-08-12 09:40:00,14.74,14.76,14.67,14.72,2524516.0,14.1178,14.137,14.0508,14.0987,2524516.0
2019-08-12 09:45:00,14.72,14.81,14.7,14.72,1723052.0,14.0987,14.1849,14.0795,14.0987,1723052.0
2019-08-12 09:50:00,14.72,14.78,14.69,14.71,974356.0,14.0987,14.1561,14.0699,14.0891,974356.0
2019-08-12 09:55:00,14.71,14.77,14.7,14.75,727504.0,14.0891,14.1466,14.0795,14.1274,727504.0
2019-08-12 10:00:00,14.74,14.86,14.73,14.77,1353064.0,14.1178,14.2328,14.1083,14.1466,1353064.0
2019-08-12 10:05:00,14.76,14.76,14.67,14.71,1272320.0,14.137,14.137,14.0508,14.0891,1272320.0
2019-08-12 10:10:00,14.71,14.75,14.69,14.74,1022416.0,14.0891,14.1274,14.0699,14.1178,1022416.0
2019-08-12 10:15:00,14.74,14.84,14.71,14.83,1271540.0,14.1178,14.2136,14.0891,14.204,1271540.0
2019-08-12 10:20:00,14.82,14.92,14.82,14.9,1946944.0,14.1945,14.2902,14.1945,14.2711,1946944.0
2019-08-12 10:25:00,14.91,14.94,14.88,14.88,2252116.0,14.2807,14.3094,14.2519,14.2519,2252116.0
2019-08-12 10:30:00,14.88,14.95,14.88,14.9,2034688.0,14.2519,14.319,14.2519,14.2711,2034688.0
2019-08-12 10:35:00,14.9,14.91,14.87,14.89,1283144.0,14.2711,14.2807,14.2423,14.2615,1283144.0
2019-08-12 10:40:00,14.89,14.92,14.79,14.81,2071540.0,14.2615,14.2902,14.1657,14.1849,2071540.0
2019-08-12 10:45:00,14.81,14.82,14.76,14.8,1117652.0,14.1849,14.1945,14.137,14.1753,1117652.0
2019-08-12 10:50:00,14.8,14.85,14.77,14.85,758276.0,14.1753,14.2232,14.1466,14.2232,758276.0
2019-08-12 10:55:00,14.85,14.87,14.84,14.86,507188.0,14.2232,14.2423,14.2136,14.2328,507188.0
2019-08-12 11:00:00,14.85,14.85,14.76,14.78,1077084.0,14.2232,14.2232,14.137,14.1561,1077084.0
2019-08-12 11:05:00,14.77,14.8,14.74,14.76,632848.0,14.1466,14.1753,14.1178,14.137,632848.0
2019-08-12 11:10:00,14.76,14.77,14.63,14.65,2205120.0,14.137,14.1466,14.0125,14.0316,2205120.0
2019-08-12 11:15:00,14.65,14.72,14.65,14.72,1710284.0,14.0316,14.0987,14.0316,14.0987,1710284.0
2019-08-12 11:20:00,14.72,14.78,14.72,14.77,2150332.0,14.0987,14.1561,14.0987,14.1466,2150332.0
2019-08-12 11:25:00,14.77,14.79,14.76,14.78,1120288.0,14.1466,14.1657,14.137,14.1561,1120288.0
2019-08-12 11:30:00,14.78,14.82,14.72,14.74,2955304.0,14.1561,14.1945,14.0987,14.1178,2955304.0
2019-08-12 11:35:00,14.74,14.78,14.72,14.76,722168.0,14.1178,14.1561,14.0987,14.137,722168.0
2019-08-12 11:40:00,14.75,14.85,14.75,14.85,1010968.0,14.1274,14.2232,14.1274,14.2232,1010968.0
2019-08-12 11:45:00,14.85,14.91,14.85,14.9,2519024.0,14.2232,14.2807,14.2232,14.2711,2519024.0
2019-08-12 11:50:00,14.9,14.91,14.87,14.9,1468004.0,14.2711,14.2807,14.2423,14.2711,1468004.0
2019-08-12 11:55:00,14.9,14.91,14.87,14.87,550748.0,14.2711,14.2807,14.2423,14.2423,550748.0
2019-08-12 12:00:00,14.87,14.87,14.8,14.81,607008.0,14.2423,14.2423,14.1753,14.1849,607008.0
2019-08-12 12:05:00,14.81,14.88,14.8,14.87,569016.0,14.1849,14.2519,14.1753,14.2423,569016.0
2019-08-12 12:10:00,14.88,14.92,14.87,14.89,2036540.0,14.2519,14.2902,14.2423,14.2615,2036540.0
2019-08-12 12:15:00,14.88,14.9,14.84,14.9,543220.0,14.2519,14.2711,14.2136,14.2711,543220.0
2019-08-12 12:20:00,14.9,14.92,14.88,14.88,850660.0,14.2711,14.2902,14.2519,14.2519,850660.0
2019-08-12 12:25:00,14.88,14.91,14.86,14.9,555356.0,14.2519,14.2807,14.2328,14.2711,555356.0
2019-08-12 12:30:00,14.9,14.96,14.89,14.9,1427112.0,14.2711,14.3285,14.2615,14.2711,1427112.0
2019-08-12 12:35:00,14.91,14.94,14.9,14.93,439196.0,14.2807,14.3094,14.2711,14.2998,439196.0
2019-08-12 12:40:00,14.92,14.93,14.81,14.85,1231100.0,14.2902,14.2998,14.1849,14.2232,1231100.0
2019-08-12 12:45:00,14.85,14.87,14.82,14.86,772108.0,14.2232,14.2423,14.1945,14.2328,772108.0
2019-08-12 12:50:00,14.86,14.88,14.79,14.8,755748.0,14.2328,14.2519,14.1657,14.1753,755748.0
2019-08-12 12:55:00,14.8,14.86,14.78,14.83,628416.0,14.1753,14.2328,14.1561,14.204,628416.0
2019-08-12 13:00:00,14.83,14.84,14.8,14.8,259188.0,14.204,14.2136,14.1753,14.1753,259188.0
2019-08-12 13:05:00,14.81,14.86,14.8,14.81,630480.0,14.1849,14.2328,14.1753,14.1849,630480.0
2019-08-12 13:10:00,14.81,14.85,14.8,14.84,238404.0,14.1849,14.2232,14.1753,14.2136,238404.0
2019-08-12 13:15:00,14.84,14.85,14.75,14.77,725924.0,14.2136,14.2232,14.1274,14.1466,725924.0
2019-08-12 13:20:00,14.77,14.81,14.77,14.79,1583124.0,14.1466,14.1849,14.1466,14.1657,1583124.0
2019-08-12 13:25:00,14.79,14.82,14.79,14.81,366984.0,14.1657,14.1945,14.1657,14.1849,366984.0
2019-08-12 13:30:00,14.8,14.81,14.77,14.8,276516.0,14.1753,14.1849,14.1466,14.1753,276516.0
2019-08-12 13:35:00,14.8,14.8,14.74,14.74,631848.0,14.1753,14.1753,14.1178,14.1178,631848.0
2019-08-12 13:40:00,14.75,14.77,14.71,14.71,2037900.0,14.1274,14.1466,14.0891,14.0891,2037900.0
2019-08-12 13:45:00,14.71,14.73,14.69,14.7,1011052.0,14.0891,14.1083,14.0699,14.0795,1011052.0
2019-08-12 13:50:00,14.7,14.73,14.68,14.72,589716.0,14.0795,14.1083,14.0604,14.0987,589716.0
2019-08-12 13:55:00,14.72,14.73,14.69,14.7,710144.0,14.0987,14.1083,14.0699,14.0795,710144.0
2019-08-12 14:00:00,14.7,14.71,14.66,14.69,769044.0,14.0795,14.0891,14.0412,14.0699,769044.0
2019-08-12 14:05:00,14.69,14.69,14.65,14.69,1045616.0,14.0699,14.0699,14.0316,14.0699,1045616.0
2019-08-12 14:10:00,14.68,14.72,14.66,14.71,910136.0,14.0604,14.0987,14.0412,14.0891,910136.0
2019-08-12 14:15:00,14.71,14.72,14.63,14.64,2088104.0,14.0891,14.0987,14.0125,14.0221,2088104.0
2019-08-12 14:20:00,14.64,14.65,14.59,14.61,2046540.0,14.0221,14.0316,13.9742,13.9933,2046540.0
2019-08-12 14:25:00,14.61,14.62,14.54,14.55,1820484.0,13.9933,14.0029,13.9263,13.9359,1820484.0
2019-08-12 14:30:00,14.55,14.59,14.54,14.56,1050468.0,13.9359,13.9742,13.9263,13.9454,1050468.0
2019-08-12 14:35:00,14.56,14.58,14.53,14.53,643840.0,13.9454,13.9646,13.9167,13.9167,643840.0
2019-08-12 14:40:00,14.53,14.54,14.4,14.43,2240624.0,13.9167,13.9263,13.7922,13.8209,2240624.0
2019-08-12 14:45:00,14.44,14.47,14.42,14.44,2398544.0,13.8305,13.8592,13.8113,13.8305,2398544.0
2019-08-12 14:50:00,14.44,14.49,14.44,14.44,818836.0,13.8305,13.8784,13.8305,13.8305,818836.0
2019-08-12 14:55:00,14.45,14.47,14.38,14.44,1519484.0,13.8401,13.8592,13.773,13.8305,1519484.0
2019-08-12 15:00:00,14.44,14.51,14.42,14.5,1953148.0,13.8305,13.8975,13.8113,13.888,1953148.0
2019-08-12 15:05:00,14.5,14.55,14.47,14.51,1302480.0,13.888,13.9359,13.8592,13.8975,1302480.0
2019-08-12 15:10:00,14.5,14.53,14.49,14.5,858796.0,13.888,13.9167,13.8784,13.888,858796.0
2019-08-12 15:15:00,14.5,14.54,14.48,14.52,1008064.0,13.888,13.9263,13.8688,13.9071,1008064.0
2019-08-12 15:20:00,14.52,14.54,14.5,14.51,877240.0,13.9071,13.9263,13.888,13.8975,877240.0
2019-08-12 15:25:00,14.52,14.56,14.48,14.55,1155760.0,13.9071,13.9454,13.8688,13.9359,1155760.0
2019-08-12 15:30:00,14.55,14.58,14.55,14.55,1309844.0,13.9359,13.9646,13.9359,13.9359,1309844.0
2019-08-12 15:35:00,14.56,14.59,14.52,14.59,1057876.0,13.9454,13.9742,13.9071,13.9742,1057876.0
2019-08-12 15:40:00,14.59,14.61,14.58,14.59,934296.0,13.9742,13.9933,13.9646,13.9742,934296.0
2019-08-12 15:45:00,14.59,14.61,14.56,14.57,1059320.0,13.9742,13.9933,13.9454,13.955,1059320.0
2019-08-12 15:50:00,14.56,14.62,14.56,14.61,1783940.0,13.9454,14.0029,13.9454,13.9933,1783940.0
2019-08-12 15:55:00,14.61,14.62,14.58,14.58,2373288.0,13.9933,14.0029,13.9646,13.9646,2373288.0
2019-08-13 09:30:00,14.56,14.59,14.5,14.58,2389940.0,13.9454,13.9742,13.888,13.9646,2389940.0
2019-08-13 09:35:00,14.58,14.93,14.57,14.9,7932804.0,13.9646,14.2998,13.955,14.2711,7932804.0
2019-08-13 09:40:00,14.9,14.94,14.79,14.92,4123876.0,14.2711,14.3094,14.1657,14.2902,4123876.0
2019-08-13 09:45:00,14.93,15.61,14.84,15.48,11007236.0,14.2998,14.9511,14.2136,14.8266,11007236.0
2019-08-13 09:50:00,15.5,15.6,15.38,15.59,6064588.0,14.8458,14.9415,14.7308,14.932,6064588.0
2019-08-13 09:55:00,15.59,15.76,15.57,15.69,8363736.0,14.932,15.0948,14.9128,15.0277,8363736.0
2019-08-13 10:00:00,15.69,15.71,15.52,15.57,4479316.0,15.0277,15.0469,14.8649,14.9128,4479316.0
2019-08-13 10:05:00,15.56,15.63,15.5,15.55,1677468.0,14.9032,14.9703,14.8458,14.8936,1677468.0
2019-08-13 10:10:00,15.55,15.59,15.48,15.56,1908424.0,14.8936,14.932,14.8266,14.9032,1908424.0
2019-08-13 10:15:00,15.56,15.72,15.55,15.72,3156296.0,14.9032,15.0565,14.8936,15.0565,3156296.0
2019-08-13 10:20:00,15.72,15.73,15.64,15.68,2013208.0,15.0565,15.066,14.9798,15.0182,2013208.0
2019-08-13 10:25:00,15.68,15.85,15.67,15.78,4353980.0,15.0182,15.181,15.0086,15.1139,4353980.0
2019-08-13 10:30:00,15.77,15.81,15.7,15.72,1990276.0,15.1044,15.1427,15.0373,15.0565,1990276.0
2019-08-13 10:35:00,15.72,15.76,15.67,15.67,1092560.0,15.0565,15.0948,15.0086,15.0086,1092560.0
2019-08-13 10:40:00,15.67,15.69,15.56,15.61,1981604.0,15.0086,15.0277,14.9032,14.9511,1981604.0
2019-08-13 10:45:00,15.61,15.63,15.54,15.55,1506192.0,14.9511,14.9703,14.8841,14.8936,1506192.0
2019-08-13 10:50:00,15.55,15.61,15.52,15.6,1270228.0,14.8936,14.9511,14.8649,14.9415,1270228.0
2019-08-13 10:55:00,15.59,15.63,15.5,15.5,1151028.0,14.932,14.9703,14.8458,14.8458,1151028.0
2019-08-13 11:00:00,15.5,15.56,15.46,15.48,2041064.0,14.8458,14.9032,14.8074,14.8266,2041064.0
2019-08-13 11:05:00,15.49,15.58,15.46,15.56,1148636.0,14.8362,14.9224,14.8074,14.9032,1148636.0
2019-08-13 11:10:00,15.56,15.61,15.52,15.58,721212.0,14.9032,14.9511,14.8649,14.9224,721212.0
2019-08-13 11:15:00,15.6,15.6,15.33,15.37,1974836.0,14.9415,14.9415,14.6829,14.7212,1974836.0
2019-08-13 11:20:00,15.37,15.42,15.33,15.35,2028848.0,14.7212,14.7691,14.6829,14.7021,2028848.0
2019-08-13 11:25:00,15.34,15.4,15.31,15.38,1638820.0,14.6925,14.75,14.6638,14.7308,1638820.0
2019-08-13 11:30:00,15.37,15.37,15.3,15.32,897496.0,14.7212,14.7212,14.6542,14.6734,897496.0
2019-08-13 11:35:00,15.32,15.44,15.31,15.44,1232688.0,14.6734,14.7883,14.6638,14.7883,1232688.0
2019-08-13 11:40:00,15.44,15.51,15.43,15.5,1122932.0,14.7883,14.8553,14.7787,14.8458,1122932.0
2019-08-13 11:45:00,15.5,15.53,15.48,15.5,855796.0,14.8458,14.8745,14.8266,14.8458,855796.0
2019-08-13 11:50:00,15.5,15.52,15.46,15.52,1236860.0,14.8458,14.8649,14.8074,14.8649,1236860.0
2019-08-13 11:55:00,15.52,15.58,15.49,15.57,880248.0,14.8649,14.9224,14.8362,14.9128,880248.0
2019-08-13 12:00:00,15.58,15.6,15.54,15.54,546460.0,14.9224,14.9415,14.8841,14.8841,546460.0
2019-08-13 12:05:00,15.55,15.59,15.51,15.56,793628.0,14.8936,14.932,14.8553,14.9032,793628.0
2019-08-13 12:10:00,15.57,15.6,15.54,15.6,415508.0,14.9128,14.9415,14.8841,14.9415,415508.0
2019-08-13 12:15:00,15.6,15.61,15.59,15.6,465048.0,14.9415,14.9511,14.932,14.9415,465048.0
2019-08-13 12:20:00,15.59,15.63,15.59,15.59,570272.0,14.932,14.9703,14.932,14.932,570272.0
2019-08-13 12:25:00,15.59,15.59,15.54,15.55,488076.0,14.932,14.932,14.8841,14.8936,488076.0
2019-08-13 12:30:00,15.55,15.57,15.5,15.51,707532.0,14.8936,14.9128,14.8458,14.8553,707532.0
2019-08-13 12:35:00,15.51,15.55,15.5,15.51,361144.0,14.8553,14.8936,14.8458,14.8553,361144.0
2019-08-13 12:40:00,15.51,15.54,15.51,15.53,305000.0,14.8553,14.8841,14.8553,14.8745,305000.0
2019-08-13 12:45:00,15.51,15.55,15.51,15.53,298044.0,14.8553,14.8936,14.8553,14.8745,298044.0
2019-08-13 12:50:00,15.53,15.56,15.51,15.52,451632.0,14.8745,14.9032,14.8553,14.8649,451632.0
2019-08-13 12:55:00,15.52,15.53,15.45,15.5,829556.0,14.8649,14.8745,14.7979,14.8458,829556.0
2019-08-13 13:00:00,15.51,15.54,15.47,15.54,421092.0,14.8553,14.8841,14.817,14.8841,421092.0
2019-08-13 13:05:00,15.53,15.58,15.52,15.55,507848.0,14.8745,14.9224,14.8649,14.8936,507848.0
2019-08-13 13:10:00,15.55,15.6,15.55,15.59,298228.0,14.8936,14.9415,14.8936,14.932,298228.0
2019-08-13 13:15:00,15.59,15.6,15.41,15.46,1596688.0,14.932,14.9415,14.7596,14.8074,1596688.0
2019-08-13 13:20:00,15.47,15.55,15.45,15.48,790504.0,14.817,14.8936,14.7979,14.8266,790504.0
2019-08-13 13:25:00,15.48,15.54,15.46,15.52,566172.0,14.8266,14.8841,14.8074,14.8649,566172.0
2019-08-13 13:30:00,15.53,15.56,15.49,15.55,346404.0,14.8745,14.9032,14.8362,14.8936,346404.0
2019-08-13 13:35:00,15.56,15.58,15.52,15.53,365920.0,14.9032,14.9224,14.8649,14.8745,365920.0
2019-08-13 13:40:00,15.53,15.54,15.51,15.53,216376.0,14.8745,14.8841,14.8553,14.8745,216376.0
2019-08-13 13:45:00,15.53,15.56,15.52,15.52,290460.0,14.8745,14.9032,14.8649,14.8649,290460.0
2019-08-13 13:50:00,15.53,15.57,15.53,15.55,364228.0,14.8745,14.9128,14.8745,14.8936,364228.0
2019-08-13 13:55:00,15.55,15.57,15.53,15.56,306072.0,14.8936,14.9128,14.8745,14.9032,306072.0
2019-08-13 14:00:00,15.56,15.58,15.54,15.57,303504.0,14.9032,14.9224,14.8841,14.9128,303504.0
2019-08-13 14:05:00,15.57,15.58,15.54,15.56,209232.0,14.9128,14.9224,14.8841,14.9032,209232.0
2019-08-13 14:10:00,15.56,15.58,15.55,15.57,290472.0,14.9032,14.9224,14.8936,14.9128,290472.0
2019-08-13 14:15:00,15.57,15.6,15.57,15.58,576608.0,14.9128,14.9415,14.9128,14.9224,576608.0
2019-08-13 14:20:00,15.58,15.6,15.57,15.59,289868.0,14.9224,14.9415,14.9128,14.932,289868.0
2019-08-13 14:25:00,15.59,15.66,15.59,15.66,801132.0,14.932,14.999,14.932,14.999,801132.0
2019-08-13 14:30:00,15.66,15.7,15.63,15.7,1035408.0,14.999,15.0373,14.9703,15.0373,1035408.0
2019-08-13 14:35:00,15.7,15.7,15.66,15.69,600600.0,15.0373,15.0373,14.999,15.0277,600600.0
2019-08-13 14:40:00,15.69,15.7,15.67,15.68,542636.0,15.0277,15.0373,15.0086,15.0182,542636.0
2019-08-13 14:45:00,15.68,15.69,15.65,15.65,538220.0,15.0182,15.0277,14.9894,14.9894,538220.0
2019-08-13 14:50:00,15.65,15.68,15.65,15.65,378656.0,14.9894,15.0182,14.9894,14.9894,378656.0
2019-08-13 14:55:00,15.65,15.65,15.62,15.63,352956.0,14.9894,14.9894,14.9607,14.9703,352956.0
2019-08-13 15:00:00,15.62,15.65,15.58,15.59,695908.0,14.9607,14.9894,14.9224,14.932,695908.0
2019-08-13 15:05:00,15.59,15.59,15.53,15.55,715596.0,14.932,14.932,14.8745,14.8936,715596.0
2019-08-13 15:10:00,15.55,15.55,15.51,15.54,597024.0,14.8936,14.8936,14.8553,14.8841,597024.0
2019-08-13 15:15:00,15.54,15.58,15.53,15.58,555092.0,14.8841,14.9224,14.8745,14.9224,555092.0
2019-08-13 15:20:00,15.58,15.59,15.55,15.57,437340.0,14.9224,14.932,14.8936,14.9128,437340.0
2019-08-13 15:25:00,15.57,15.58,15.55,15.58,446996.0,14.9128,14.9224,14.8936,14.9224,446996.0
2019-08-13 15:30:00,15.57,15.57,15.54,15.56,598900.0,14.9128,14.9128,14.8841,14.9032,598900.0
2019-08-13 15:35:00,15.56,15.58,15.55,15.56,385336.0,14.9032,14.9224,14.8936,14.9032,385336.0
2019-08-13 15:40:00,15.57,15.59,15.53,15.53,758328.0,14.9128,14.932,14.8745,14.8745,758328.0
2019-08-13 15:45:00,15.53,15.54,15.49,15.53,600052.0,14.8745,14.8841,14.8362,14.8745,600052.0
2019-08-13 15:50:00,15.53,15.58,15.52,15.58,666440.0,14.8745,14.9224,14.8649,14.9224,666440.0
2019-08-13 15:55:00,15.58,15.58,15.5,15.56,1841420.0,14.9224,14.9224,14.8458,14.9032,1841420.0
2019-08-14 09:30:00,14.79,14.92,14.71,14.84,4655688.0,14.1657,14.2902,14.0891,14.2136,4655688.0
2019-08-14 09:35:00,14.84,14.94,14.78,14.93,4876320.0,14.2136,14.3094,14.1561,14.2998,4876320.0
2019-08-14 09:40:00,14.93,14.93,14.76,14.8,4422904.0,14.2998,14.2998,14.137,14.1753,4422904.0
2019-08-14 09:45:00,14.8,14.8,14.65,14.72,3142556.0,14.1753,14.1753,14.0316,14.0987,3142556.0
2019-08-14 09:50:00,14.72,14.88,14.67,14.83,2501812.0,14.0987,14.2519,14.0508,14.204,2501812.0
2019-08-14 09:55:00,14.81,14.9,14.77,14.87,1623364.0,14.1849,14.2711,14.1466,14.2423,1623364.0
2019-08-14 10:00:00,14.85,14.86,14.64,14.68,2171500.0,14.2232,14.2328,14.0221,14.0604,2171500.0
2019-08-14 10:05:00,14.67,14.74,14.64,14.73,1843324.0,14.0508,14.1178,14.0221,14.1083,1843324.0
2019-08-14 10:10:00,14.72,14.72,14.61,14.63,2152776.0,14.0987,14.0987,13.9933,14.0125,2152776.0
2019-08-14 10:15:00,14.63,14.69,14.62,14.63,1950264.0,14.0125,14.0699,14.0029,14.0125,1950264.0
2019-08-14 10:20:00,14.63,14.72,14.62,14.7,1697412.0,14.0125,14.0987,14.0029,14.0795,1697412.0
2019-08-14 10:25:00,14.71,14.78,14.68,14.74,1733052.0,14.0891,14.1561,14.0604,14.1178,1733052.0
2019-08-14 10:30:00,14.73,14.75,14.67,14.68,914128.0,14.1083,14.1274,14.0508,14.0604,914128.0
2019-08-14 10:35:00,14.69,14.69,14.59,14.6,1592700.0,14.0699,14.0699,13.9742,13.9837,1592700.0
2019-08-14 10:40:00,14.59,14.67,14.56,14.65,1813016.0,13.9742,14.0508,13.9454,14.0316,1813016.0
2019-08-14 10:45:00,14.65,14.66,14.56,14.58,1541204.0,14.0316,14.0412,13.9454,13.9646,1541204.0
2019-08-14 10:50:00,14.59,14.59,14.54,14.57,1559544.0,13.9742,13.9742,13.9263,13.955,1559544.0
2019-08-14 10:55:00,14.56,14.62,14.51,14.51,2176920.0,13.9454,14.0029,13.8975,13.8975,2176920.0
2019-08-14 11:00:00,14.51,14.55,14.46,14.48,3222200.0,13.8975,13.9359,13.8497,13.8688,3222200.0
2019-08-14 11:05:00,14.48,14.51,14.45,14.45,2191640.0,13.8688,13.8975,13.8401,13.8401,2191640.0
2019-08-14 11:10:00,14.45,14.46,14.37,14.37,1863244.0,13.8401,13.8497,13.7635,13.7635,1863244.0
2019-08-14 11:15:00,14.37,14.42,14.32,14.38,2484448.0,13.7635,13.8113,13.7156,13.773,2484448.0
2019-08-14 11:20:00,14.38,14.47,14.38,14.45,2347380.0,13.773,13.8592,13.773,13.8401,2347380.0
2019-08-14 11:25:00,14.44,14.48,14.42,14.43,2393200.0,13.8305,13.8688,13.8113,13.8209,2393200.0
2019-08-14 11:30:00,14.43,14.5,14.42,14.49,939996.0,13.8209,13.888,13.8113,13.8784,939996.0
2019-08-14 11:35:00,14.5,14.51,14.41,14.45,2292224.0,13.888,13.8975,13.8018,13.8401,2292224.0
2019-08-14 11:40:00,14.45,14.46,14.36,14.36,1315156.0,13.8401,13.8497,13.7539,13.7539,1315156.0
2019-08-14 11:45:00,14.36,14.36,14.26,14.33,2053056.0,13.7539,13.7539,13.6581,13.7251,2053056.0
2019-08-14 11:50:00,14.33,14.37,14.29,14.34,1057584.0,13.7251,13.7635,13.6868,13.7347,1057584.0
2019-08-14 11:55:00,14.33,14.34,14.25,14.3,1211736.0,13.7251,13.7347,13.6485,13.6964,1211736.0
2019-08-14 12:00:00,14.29,14.29,14.17,14.19,2569564.0,13.6868,13.6868,13.5719,13.591,2569564.0
2019-08-14 12:05:00,14.19,14.24,14.16,14.18,1005104.0,13.591,13.6389,13.5623,13.5815,1005104.0
2019-08-14 12:10:00,14.18,14.27,14.15,14.26,1571076.0,13.5815,13.6677,13.5527,13.6581,1571076.0
2019-08-14 12:15:00,14.27,14.27,14.22,14.25,866992.0,13.6677,13.6677,13.6198,13.6485,866992.0
2019-08-14 12:20:00,14.25,14.28,14.18,14.23,997776.0,13.6485,13.6772,13.5815,13.6294,997776.0
2019-08-14 12:25:00,14.22,14.24,14.18,14.23,938328.0,13.6198,13.6389,13.5815,13.6294,938328.0
2019-08-14 12:30:00,14.22,14.33,14.22,14.3,2067576.0,13.6198,13.7251,13.6198,13.6964,2067576.0
2019-08-14 12:35:00,14.3,14.33,14.26,14.27,1037416.0,13.6964,13.7251,13.6581,13.6677,1037416.0
2019-08-14 12:40:00,14.27,14.29,14.2,14.24,1633440.0,13.6677,13.6868,13.6006,13.6389,1633440.0
2019-08-14 12:45:00,14.24,14.27,14.17,14.17,1200256.0,13.6389,13.6677,13.5719,13.5719,1200256.0
2019-08-14 12:50:00,14.17,14.21,14.14,14.15,1637284.0,13.5719,13.6102,13.5432,13.5527,1637284.0
2019-08-14 12:55:00,14.15,14.17,14.09,14.13,1847584.0,13.5527,13.5719,13.4953,13.5336,1847584.0
2019-08-14 13:00:00,14.12,14.19,14.06,14.15,2780160.0,13.524,13.591,13.4665,13.5527,2780160.0
2019-08-14 13:05:00,14.15,14.17,14.11,14.16,1293436.0,13.5527,13.5719,13.5144,13.5623,1293436.0
2019-08-14 13:10:00,14.15,14.21,14.13,14.2,1330680.0,13.5527,13.6102,13.5336,13.6006,1330680.0
2019-08-14 13:15:00,14.19,14.22,14.12,14.14,1677788.0,13.591,13.6198,13.524,13.5432,1677788.0
2019-08-14 13:20:00,14.14,14.24,14.13,14.24,1905468.0,13.5432,13.6389,13.5336,13.6389,1905468.0
2019-08-14 13:25:00,14.24,14.4,14.23,14.3,2850240.0,13.6389,13.7922,13.6294,13.6964,2850240.0
2019-08-14 13:30:00,14.3,14.36,14.29,14.33,1661896.0,13.6964,13.7539,13.6868,13.7251,1661896.0
2019-08-14 13:35:00,14.34,14.4,14.3,14.38,1888196.0,13.7347,13.7922,13.6964,13.773,1888196.0
2019-08-14 13:40:00,14.38,14.42,14.37,14.41,1144728.0,13.773,13.8113,13.7635,13.8018,1144728.0
2019-08-14 13:45:00,14.4,14.41,14.34,14.35,1259476.0,13.7922,13.8018,13.7347,13.7443,1259476.0
2019-08-14 13:50:00,14.35,14.39,14.34,14.36,723396.0,13.7443,13.7826,13.7347,13.7539,723396.0
2019-08-14 13:55:00,14.35,14.37,14.29,14.32,1270976.0,13.7443,13.7635,13.6868,13.7156,1270976.0
2019-08-14 14:00:00,14.32,14.34,14.25,14.25,1082448.0,13.7156,13.7347,13.6485,13.6485,1082448.0
2019-08-14 14:05:00,14.25,14.29,14.21,14.28,1202300.0,13.6485,13.6868,13.6102,13.6772,1202300.0
2019-08-14 14:10:00,14.28,14.34,14.26,14.27,1166396.0,13.6772,13.7347,13.6581,13.6677,1166396.0
2019-08-14 14:15:00,14.29,14.37,14.29,14.34,827400.0,13.6868,13.7635,13.6868,13.7347,827400.0
2019-08-14 14:20:00,14.34,14.34,14.25,14.25,864128.0,13.7347,13.7347,13.6485,13.6485,864128.0
2019-08-14 14:25:00,14.25,14.28,14.21,14.21,831640.0,13.6485,13.6772,13.6102,13.6102,831640.0
2019-08-14 14:30:00,14.22,14.26,14.16,14.19,1104032.0,13.6198,13.6581,13.5623,13.591,1104032.0
2019-08-14 14:35:00,14.19,14.21,14.12,14.12,1065740.0,13.591,13.6102,13.524,13.524,1065740.0
2019-08-14 14:40:00,14.12,14.15,14.09,14.14,1749076.0,13.524,13.5527,13.4953,13.5432,1749076.0
2019-08-14 14:45:00,14.15,14.2,14.11,14.15,1562992.0,13.5527,13.6006,13.5144,13.5527,1562992.0
2019-08-14 14:50:00,14.15,14.23,14.13,14.22,1667252.0,13.5527,13.6294,13.5336,13.6198,1667252.0
2019-08-14 14:55:00,14.21,14.26,14.19,14.2,1403564.0,13.6102,13.6581,13.591,13.6006,1403564.0
2019-08-14 15:00:00,14.2,14.37,14.16,14.35,2331280.0,13.6006,13.7635,13.5623,13.7443,2331280.0
2019-08-14 15:05:00,14.35,14.36,14.3,14.31,1009064.0,13.7443,13.7539,13.6964,13.706,1009064.0
2019-08-14 15:10:00,14.31,14.35,14.25,14.27,1227788.0,13.706,13.7443,13.6485,13.6677,1227788.0
2019-08-14 15:15:00,14.27,14.27,14.17,14.18,1152836.0,13.6677,13.6677,13.5719,13.5815,1152836.0
2019-08-14 15:20:00,14.18,14.18,14.1,14.11,1462508.0,13.5815,13.5815,13.5048,13.5144,1462508.0
2019-08-14 15:25:00,14.11,14.31,14.11,14.22,2405172.0,13.5144,13.706,13.5144,13.6198,2405172.0
2019-08-14 15:30:00,14.21,14.21,14.09,14.18,1990176.0,13.6102,13.6102,13.4953,13.5815,1990176.0
2019-08-14 15:35:00,14.18,14.22,14.12,14.2,1390332.0,13.5815,13.6198,13.524,13.6006,1390332.0
2019-08-14 15:40:00,14.21,14.24,14.11,14.18,1567076.0,13.6102,13.6389,13.5144,13.5815,1567076.0
2019-08-14 15:45:00,14.18,14.24,14.14,14.16,1498536.0,13.5815,13.6389,13.5432,13.5623,1498536.0
2019-08-14 15:50:00,14.15,14.28,14.15,14.28,2043464.0,13.5527,13.6772,13.5527,13.6772,2043464.0
2019-08-14 15:55:00,14.27,14.27,14.11,14.13,3603096.0,13.6677,13.6677,13.5144,13.5336,3603096.0
2019-08-15 09:30:00,14.22,14.33,14.1,14.25,4649736.0,13.6198,13.7251,13.5048,13.6485,4649736.0
2019-08-15 09:35:00,14.24,14.27,14.05,14.06,4134292.0,13.6389,13.6677,13.457,13.4665,4134292.0
2019-08-15 09:40:00,14.06,14.12,13.91,14.08,4544360.0,13.4665,13.524,13.3229,13.4857,4544360.0
2019-08-15 09:45:00,14.09,14.24,14.05,14.18,2614280.0,13.4953,13.6389,13.457,13.5815,2614280.0
2019-08-15 09:50:00,14.17,14.22,14.1,14.22,1983480.0,13.5719,13.6198,13.5048,13.6198,1983480.0
2019-08-15 09:55:00,14.21,14.27,14.15,14.22,2527512.0,13.6102,13.6677,13.5527,13.6198,2527512.0
2019-08-15 10:00:00,14.22,14.29,14.12,14.17,2397388.0,13.6198,13.6868,13.524,13.5719,2397388.0
2019-08-15 10:05:00,14.16,14.19,14.09,14.17,1339108.0,13.5623,13.591,13.4953,13.5719,1339108.0
2019-08-15 10:10:00,14.17,14.29,14.15,14.22,2001380.0,13.5719,13.6868,13.5527,13.6198,2001380.0
2019-08-15 10:15:00,14.22,14.26,14.13,14.18,1002688.0,13.6198,13.6581,13.5336,13.5815,1002688.0
2019-08-15 10:20:00,14.18,14.22,14.12,14.21,767336.0,13.5815,13.6198,13.524,13.6102,767336.0
2019-08-15 10:25:00,14.22,14.26,14.12,14.13,1019820.0,13.6198,13.6581,13.524,13.5336,1019820.0
2019-08-15 10:30:00,14.12,14.17,14.05,14.17,1377624.0,13.524,13.5719,13.457,13.5719,1377624.0
2019-08-15 10:35:00,14.17,14.21,14.13,14.13,935952.0,13.5719,13.6102,13.5336,13.5336,935952.0
2019-08-15 10:40:00,14.13,14.17,14.1,14.17,763048.0,13.5336,13.5719,13.5048,13.5719,763048.0
2019-08-15 10:45:00,14.17,14.22,14.1,14.13,765008.0,13.5719,13.6198,13.5048,13.5336,765008.0
2019-08-15 10:50:00,14.12,14.2,14.1,14.18,917724.0,13.524,13.6006,13.5048,13.5815,917724.0
2019-08-15 10:55:00,14.18,14.19,14.09,14.1,829876.0,13.5815,13.591,13.4953,13.5048,829876.0
2019-08-15 11:00:00,14.11,14.11,14.02,14.04,999588.0,13.5144,13.5144,13.4282,13.4474,999588.0
2019-08-15 11:05:00,14.04,14.05,13.93,13.96,1987840.0,13.4474,13.457,13.342,13.3708,1987840.0
2019-08-15 11:10:00,13.96,13.97,13.91,13.96,1619248.0,13.3708,13.3803,13.3229,13.3708,1619248.0
2019-08-15 11:15:00,13.96,13.98,13.94,13.95,484372.0,13.3708,13.3899,13.3516,13.3612,484372.0
2019-08-15 11:20:00,13.94,14.02,13.87,13.99,1704024.0,13.3516,13.4282,13.2846,13.3995,1704024.0
2019-08-15 11:25:00,13.99,14.07,13.97,14.06,1356796.0,13.3995,13.4761,13.3803,13.4665,1356796.0
2019-08-15 11:30:00,14.06,14.1,14.05,14.07,783764.0,13.4665,13.5048,13.457,13.4761,783764.0
2019-08-15 11:35:00,14.07,14.11,14.06,14.11,604840.0,13.4761,13.5144,13.4665,13.5144,604840.0
2019-08-15 11:40:00,14.11,14.11,14.05,14.07,603812.0,13.5144,13.5144,13.457,13.4761,603812.0
2019-08-15 11:45:00,14.08,14.12,14.04,14.05,404032.0,13.4857,13.524,13.4474,13.457,404032.0
2019-08-15 11:50:00,14.06,14.09,14.03,14.05,526056.0,13.4665,13.4953,13.4378,13.457,526056.0
2019-08-15 11:55:00,14.04,14.18,14.03,14.17,1270576.0,13.4474,13.5815,13.4378,13.5719,1270576.0
2019-08-15 12:00:00,14.18,14.22,14.13,14.22,1139572.0,13.5815,13.6198,13.5336,13.6198,1139572.0
2019-08-15 12:05:00,14.22,14.27,14.22,14.22,1736000.0,13.6198,13.6677,13.6198,13.6198,1736000.0
2019-08-15 12:10:00,14.22,14.23,14.19,14.19,497872.0,13.6198,13.6294,13.591,13.591,497872.0
2019-08-15 12:15:00,14.2,14.22,14.17,14.19,461632.0,13.6006,13.6198,13.5719,13.591,461632.0
2019-08-15 12:20:00,14.2,14.22,14.15,14.16,1062380.0,13.6006,13.6198,13.5527,13.5623,1062380.0
2019-08-15 12:25:00,14.16,14.17,14.1,14.11,643124.0,13.5623,13.5719,13.5048,13.5144,643124.0
2019-08-15 12:30:00,14.11,14.14,14.1,14.12,598460.0,13.5144,13.5432,13.5048,13.524,598460.0
2019-08-15 12:35:00,14.12,14.16,14.09,14.1,380576.0,13.524,13.5623,13.4953,13.5048,380576.0
2019-08-15 12:40:00,14.09,14.12,14.08,14.11,341408.0,13.4953,13.524,13.4857,13.5144,341408.0
2019-08-15 12:45:00,14.11,14.11,14.06,14.07,443320.0,13.5144,13.5144,13.4665,13.4761,443320.0
2019-08-15 12:50:00,14.07,14.11,14.04,14.06,705984.0,13.4761,13.5144,13.4474,13.4665,705984.0
2019-08-15 12:55:00,14.06,14.11,14.04,14.1,701892.0,13.4665,13.5144,13.4474,13.5048,701892.0
2019-08-15 13:00:00,14.1,14.15,14.09,14.13,659332.0,13.5048,13.5527,13.4953,13.5336,659332.0
2019-08-15 13:05:00,14.12,14.17,14.1,14.14,537492.0,13.524,13.5719,13.5048,13.5432,537492.0
2019-08-15 13:10:00,14.14,14.15,14.1,14.1,468660.0,13.5432,13.5527,13.5048,13.5048,468660.0
2019-08-15 13:15:00,14.1,14.17,14.1,14.17,426280.0,13.5048,13.5719,13.5048,13.5719,426280.0
2019-08-15 13:20:00,14.17,14.19,14.13,14.14,673336.0,13.5719,13.591,13.5336,13.5432,673336.0
2019-08-15 13:25:00,14.13,14.13,14.05,14.07,691260.0,13.5336,13.5336,13.457,13.4761,691260.0
2019-08-15 13:30:00,14.07,14.1,14.06,14.1,199980.0,13.4761,13.5048,13.4665,13.5048,199980.0
2019-08-15 13:35:00,14.09,14.1,14.0,14.03,861076.0,13.4953,13.5048,13.4091,13.4378,861076.0
2019-08-15 13:40:00,14.03,14.04,13.94,13.97,1053668.0,13.4378,13.4474,13.3516,13.3803,1053668.0
2019-08-15 13:45:00,13.97,13.97,13.88,13.92,1759404.0,13.3803,13.3803,13.2941,13.3324,1759404.0
2019-08-15 13:50:00,13.92,13.94,13.77,13.81,1564252.0,13.3324,13.3516,13.1888,13.2271,1564252.0
2019-08-15 13:55:00,13.82,13.86,13.78,13.81,1116580.0,13.2367,13.275,13.1984,13.2271,1116580.0
2019-08-15 14:00:00,13.81,13.88,13.77,13.8,1439272.0,13.2271,13.2941,13.1888,13.2175,1439272.0
2019-08-15 14:05:00,13.8,13.9,13.77,13.86,1643212.0,13.2175,13.3133,13.1888,13.275,1643212.0
2019-08-15 14:10:00,13.87,13.99,13.87,13.94,1427724.0,13.2846,13.3995,13.2846,13.3516,1427724.0
2019-08-15 14:15:00,13.94,13.97,13.89,13.9,537416.0,13.3516,13.3803,13.3037,13.3133,537416.0
2019-08-15 14:20:00,13.89,14.02,13.89,13.98,998704.0,13.3037,13.4282,13.3037,13.3899,998704.0
2019-08-15 14:25:00,13.98,14.03,13.97,14.0,567144.0,13.3899,13.4378,13.3803,13.4091,567144.0
2019-08-15 14:30:00,14.01,14.02,13.91,13.99,828636.0,13.4186,13.4282,13.3229,13.3995,828636.0
2019-08-15 14:35:00,14.0,14.01,13.93,13.96,413588.0,13.4091,13.4186,13.342,13.3708,413588.0
2019-08-15 14:40:00,13.96,14.01,13.94,14.0,528092.0,13.3708,13.4186,13.3516,13.4091,528092.0
2019-08-15 14:45:00,14.01,14.06,13.99,14.04,2241716.0,13.4186,13.4665,13.3995,13.4474,2241716.0
2019-08-15 14:50:00,14.04,14.05,13.94,14.04,914380.0,13.4474,13.457,13.3516,13.4474,914380.0
2019-08-15 14:55:00,14.04,14.05,14.0,14.02,415928.0,13.4474,13.457,13.4091,13.4282,415928.0
2019-08-15 15:00:00,14.03,14.17,14.03,14.17,1379516.0,13.4378,13.5719,13.4378,13.5719,1379516.0
2019-08-15 15:05:00,14.16,14.2,14.13,14.16,770464.0,13.5623,13.6006,13.5336,13.5623,770464.0
2019-08-15 15:10:00,14.17,14.18,14.12,14.15,703876.0,13.5719,13.5815,13.524,13.5527,703876.0
2019-08-15 15:15:00,14.15,14.15,14.1,14.13,559492.0,13.5527,13.5527,13.5048,13.5336,559492.0
2019-08-15 15:20:00,14.13,14.16,14.1,14.11,597512.0,13.5336,13.5623,13.5048,13.5144,597512.0
2019-08-15 15:25:00,14.1,14.13,14.06,14.08,600856.0,13.5048,13.5336,13.4665,13.4857,600856.0
2019-08-15 15:30:00,14.08,14.13,14.06,14.11,889552.0,13.4857,13.5336,13.4665,13.5144,889552.0
2019-08-15 15:35:00,14.11,14.13,14.08,14.12,763992.0,13.5144,13.5336,13.4857,13.524,763992.0
2019-08-15 15:40:00,14.12,14.18,14.08,14.16,1131576.0,13.524,13.5815,13.4857,13.5623,1131576.0
2019-08-15 15:45:00,14.16,14.22,14.14,14.2,988748.0,13.5623,13.6198,13.5432,13.6006,988748.0
2019-08-15 15:50:00,14.2,14.22,14.15,14.2,1522012.0,13.6006,13.6198,13.5527,13.6006,1522012.0
2019-08-15 15:55:00,14.19,14.21,14.07,14.1,1639916.0,13.591,13.6102,13.4761,13.5048,1639916.0
2019-08-16 09:30:00,14.45,14.58,14.45,14.56,6602352.0,13.8401,13.9646,13.8401,13.9454,6602352.0
2019-08-16 09:35:00,14.56,14.59,14.52,14.52,2726120.0,13.9454,13.9742,13.9071,13.9071,2726120.0
2019-08-16 09:40:00,14.52,14.58,14.52,14.52,1933532.0,13.9071,13.9646,13.9071,13.9071,1933532.0
2019-08-16 09:45:00,14.52,14.56,14.5,14.5,2053636.0,13.9071,13.9454,13.888,13.888,2053636.0
2019-08-16 09:50:00,14.51,14.57,14.49,14.54,1599016.0,13.8975,13.955,13.8784,13.9263,1599016.0
2019-08-16 09:55:00,14.54,14.56,14.47,14.52,952336.0,13.9263,13.9454,13.8592,13.9071,952336.0
2019-08-16 10:00:00,14.52,14.56,14.5,14.56,961616.0,13.9071,13.9454,13.888,13.9454,961616.0
2019-08-16 10:05:00,14.56,14.58,14.48,14.51,1476004.0,13.9454,13.9646,13.8688,13.8975,1476004.0
2019-08-16 10:10:00,14.51,14.54,14.49,14.53,955824.0,13.8975,13.9263,13.8784,13.9167,955824.0
2019-08-16 10:15:00,14.54,14.55,14.5,14.51,439992.0,13.9263,13.9359,13.888,13.8975,439992.0
2019-08-16 10:20:00,14.5,14.72,14.49,14.66,5541272.0,13.888,14.0987,13.8784,14.0412,5541272.0
2019-08-16 10:25:00,14.67,14.69,14.57,14.6,2551744.0,14.0508,14.0699,13.955,13.9837,2551744.0
2019-08-16 10:30:00,14.59,14.63,14.58,14.6,1021252.0,13.9742,14.0125,13.9646,13.9837,1021252.0
2019-08-16 10:35:00,14.6,14.67,14.6,14.64,1343904.0,13.9837,14.0508,13.9837,14.0221,1343904.0
2019-08-16 10:40:00,14.64,14.73,14.64,14.71,1958348.0,14.0221,14.1083,14.0221,14.0891,1958348.0
2019-08-16 10:45:00,14.71,14.77,14.7,14.73,1466068.0,14.0891,14.1466,14.0795,14.1083,1466068.0
2019-08-16 10:50:00,14.74,14.77,14.73,14.75,1341084.0,14.1178,14.1466,14.1083,14.1274,1341084.0
2019-08-16 10:55:00,14.75,14.85,14.75,14.84,1671632.0,14.1274,14.2232,14.1274,14.2136,1671632.0
2019-08-16 11:00:00,14.84,14.87,14.83,14.85,1679136.0,14.2136,14.2423,14.204,14.2232,1679136.0
2019-08-16 11:05:00,14.85,14.86,14.81,14.81,1540768.0,14.2232,14.2328,14.1849,14.1849,1540768.0
2019-08-16 11:10:00,14.81,14.83,14.78,14.78,1077924.0,14.1849,14.204,14.1561,14.1561,1077924.0
2019-08-16 11:15:00,14.78,14.79,14.71,14.74,1528404.0,14.1561,14.1657,14.0891,14.1178,1528404.0
2019-08-16 11:20:00,14.74,14.78,14.74,14.76,1306960.0,14.1178,14.1561,14.1178,14.137,1306960.0
2019-08-16 11:25:00,14.77,14.77,14.71,14.72,832572.0,14.1466,14.1466,14.0891,14.0987,832572.0
2019-08-16 11:30:00,14.72,14.73,14.67,14.71,1091260.0,14.0987,14.1083,14.0508,14.0891,1091260.0
2019-08-16 11:35:00,14.71,14.73,14.69,14.71,953492.0,14.0891,14.1083,14.0699,14.0891,953492.0
2019-08-16 11:40:00,14.71,14.72,14.67,14.68,601820.0,14.0891,14.0987,14.0508,14.0604,601820.0
2019-08-16 11:45:00,14.68,14.74,14.66,14.74,823672.0,14.0604,14.1178,14.0412,14.1178,823672.0
2019-08-16 11:50:00,14.73,14.77,14.73,14.74,1117188.0,14.1083,14.1466,14.1083,14.1178,1117188.0
2019-08-16 11:55:00,14.74,14.76,14.73,14.73,502332.0,14.1178,14.137,14.1083,14.1083,502332.0
2019-08-16 12:00:00,14.73,14.75,14.7,14.72,783104.0,14.1083,14.1274,14.0795,14.0987,783104.0
2019-08-16 12:05:00,14.71,14.74,14.71,14.73,274636.0,14.0891,14.1178,14.0891,14.1083,274636.0
2019-08-16 12:10:00,14.73,14.74,14.72,14.73,240592.0,14.1083,14.1178,14.0987,14.1083,240592.0
2019-08-16 12:15:00,14.72,14.74,14.65,14.68,856716.0,14.0987,14.1178,14.0316,14.0604,856716.0
2019-08-16 12:20:00,14.68,14.72,14.68,14.71,327756.0,14.0604,14.0987,14.0604,14.0891,327756.0
2019-08-16 12:25:00,14.71,14.74,14.71,14.72,462372.0,14.0891,14.1178,14.0891,14.0987,462372.0
2019-08-16 12:30:00,14.72,14.74,14.71,14.74,257124.0,14.0987,14.1178,14.0891,14.1178,257124.0
2019-08-16 12:35:00,14.74,14.77,14.74,14.76,637636.0,14.1178,14.1466,14.1178,14.137,637636.0
2019-08-16 12:40:00,14.76,14.78,14.73,14.77,855620.0,14.137,14.1561,14.1083,14.1466,855620.0
2019-08-16 12:45:00,14.78,14.79,14.76,14.77,630108.0,14.1561,14.1657,14.137,14.1466,630108.0
2019-08-16 12:50:00,14.78,14.79,14.74,14.75,372640.0,14.1561,14.1657,14.1178,14.1274,372640.0
2019-08-16 12:55:00,14.75,14.77,14.73,14.75,388116.0,14.1274,14.1466,14.1083,14.1274,388116.0
2019-08-16 13:00:00,14.76,14.78,14.75,14.76,344996.0,14.137,14.1561,14.1274,14.137,344996.0
2019-08-16 13:05:00,14.76,14.8,14.76,14.8,458000.0,14.137,14.1753,14.137,14.1753,458000.0
2019-08-16 13:10:00,14.79,14.81,14.77,14.8,395156.0,14.1657,14.1849,14.1466,14.1753,395156.0
2019-08-16 13:15:00,14.8,14.81,14.78,14.81,561516.0,14.1753,14.1849,14.1561,14.1849,561516.0
2019-08-16 13:20:00,14.81,14.83,14.8,14.83,706476.0,14.1849,14.204,14.1753,14.204,706476.0
2019-08-16 13:25:00,14.83,14.83,14.81,14.83,783896.0,14.204,14.204,14.1849,14.204,783896.0
2019-08-16 13:30:00,14.83,14.83,14.81,14.81,425908.0,14.204,14.204,14.1849,14.1849,425908.0
2019-08-16 13:35:00,14.82,14.82,14.8,14.81,687680.0,14.1945,14.1945,14.1753,14.1849,687680.0
2019-08-16 13:40:00,14.81,14.82,14.79,14.79,259864.0,14.1849,14.1945,14.1657,14.1657,259864.0
2019-08-16 13:45:00,14.79,14.79,14.77,14.78,366308.0,14.1657,14.1657,14.1466,14.1561,366308.0
2019-08-16 13:50:00,14.78,14.8,14.77,14.79,442200.0,14.1561,14.1753,14.1466,14.1657,442200.0
2019-08-16 13:55:00,14.79,14.81,14.79,14.8,317168.0,14.1657,14.1849,14.1657,14.1753,317168.0
2019-08-16 14:00:00,14.8,14.81,14.78,14.79,250144.0,14.1753,14.1849,14.1561,14.1657,250144.0
2019-08-16 14:05:00,14.79,14.79,14.76,14.76,420104.0,14.1657,14.1657,14.137,14.137,420104.0
2019-08-16 14:10:00,14.76,14.78,14.75,14.77,356228.0,14.137,14.1561,14.1274,14.1466,356228.0
2019-08-16 14:15:00,14.78,14.79,14.76,14.77,317296.0,14.1561,14.1657,14.137,14.1466,317296.0
2019-08-16 14:20:00,14.77,14.78,14.76,14.77,285500.0,14.1466,14.1561,14.137,14.1466,285500.0
2019-08-16 14:25:00,14.76,14.77,14.74,14.76,329180.0,14.137,14.1466,14.1178,14.137,329180.0
2019-08-16 14:30:00,14.76,14.78,14.75,14.77,402236.0,14.137,14.1561,14.1274,14.1466,402236.0
2019-08-16 14:35:00,14.77,14.79,14.71,14.72,736876.0,14.1466,14.1657,14.0891,14.0987,736876.0
2019-08-16 14:40:00,14.73,14.74,14.71,14.72,382148.0,14.1083,14.1178,14.0891,14.0987,382148.0
2019-08-16 14:45:00,14.72,14.76,14.72,14.76,429404.0,14.0987,14.137,14.0987,14.137,429404.0
2019-08-16 14:50:00,14.76,14.77,14.74,14.76,233908.0,14.137,14.1466,14.1178,14.137,233908.0
2019-08-16 14:55:00,14.76,14.78,14.75,14.76,328016.0,14.137,14.1561,14.1274,14.137,328016.0
2019-08-16 15:00:00,14.75,14.8,14.74,14.79,456320.0,14.1274,14.1753,14.1178,14.1657,456320.0
2019-08-16 15:05:00,14.8,14.81,14.79,14.79,583472.0,14.1753,14.1849,14.1657,14.1657,583472.0
2019-08-16 15:10:00,14.8,14.8,14.77,14.79,240144.0,14.1753,14.1753,14.1466,14.1657,240144.0
2019-08-16 15:15:00,14.79,14.8,14.77,14.78,348252.0,14.1657,14.1753,14.1466,14.1561,348252.0
2019-08-16 15:20:00,14.79,14.79,14.74,14.75,507160.0,14.1657,14.1657,14.1178,14.1274,507160.0
2019-08-16 15:25:00,14.75,14.77,14.75,14.76,373280.0,14.1274,14.1466,14.1274,14.137,373280.0
2019-08-16 15:30:00,14.76,14.76,14.72,14.72,619092.0,14.137,14.137,14.0987,14.0987,619092.0
2019-08-16 15:35:00,14.73,14.76,14.72,14.75,690040.0,14.1083,14.137,14.0987,14.1274,690040.0
2019-08-16 15:40:00,14.75,14.79,14.74,14.79,622352.0,14.1274,14.1657,14.1178,14.1657,622352.0
2019-08-16 15:45:00,14.79,14.79,14.76,14.77,763084.0,14.1657,14.1657,14.137,14.1466,763084.0
2019-08-16 15:50:00,14.77,14.81,14.74,14.79,1976420.0,14.1466,14.1849,14.1178,14.1657,1976420.0
2019-08-16 15:55:00,14.79,14.84,14.74,14.76,3082592.0,14.1657,14.2136,14.1178,14.137,3082592.0
2019-08-19 09:30:00,15.37,15.46,15.37,15.45,4516372.0,14.7212,14.8074,14.7212,14.7979,4516372.0
2019-08-19 09:35:00,15.45,15.53,15.45,15.49,3017216.0,14.7979,14.8745,14.7979,14.8362,3017216.0
2019-08-19 09:40:00,15.49,15.52,15.46,15.49,2520364.0,14.8362,14.8649,14.8074,14.8362,2520364.0
2019-08-19 09:45:00,15.49,15.49,15.4,15.41,1607248.0,14.8362,14.8362,14.75,14.7596,1607248.0
2019-08-19 09:50:00,15.41,15.43,15.35,15.38,1652056.0,14.7596,14.7787,14.7021,14.7308,1652056.0
2019-08-19 09:55:00,15.38,15.4,15.36,15.39,1066836.0,14.7308,14.75,14.7117,14.7404,1066836.0
2019-08-19 10:00:00,15.39,15.4,15.33,15.38,1341088.0,14.7404,14.75,14.6829,14.7308,1341088.0
2019-08-19 10:05:00,15.38,15.4,15.32,15.32,874208.0,14.7308,14.75,14.6734,14.6734,874208.0
2019-08-19 10:10:00,15.32,15.33,15.24,15.27,1612904.0,14.6734,14.6829,14.5967,14.6255,1612904.0
2019-08-19 10:15:00,15.26,15.32,15.24,15.31,1074016.0,14.6159,14.6734,14.5967,14.6638,1074016.0
2019-08-19 10:20:00,15.31,15.31,15.28,15.31,749708.0,14.6638,14.6638,14.635,14.6638,749708.0
2019-08-19 10:25:00,15.3,15.35,15.3,15.32,866924.0,14.6542,14.7021,14.6542,14.6734,866924.0
2019-08-19 10:30:00,15.32,15.36,15.31,15.35,600748.0,14.6734,14.7117,14.6638,14.7021,600748.0
2019-08-19 10:35:00,15.35,15.38,15.32,15.38,678880.0,14.7021,14.7308,14.6734,14.7308,678880.0
2019-08-19 10:40:00,15.38,15.38,15.36,15.37,572864.0,14.7308,14.7308,14.7117,14.7212,572864.0
2019-08-19 10:45:00,15.37,15.4,15.32,15.39,806800.0,14.7212,14.75,14.6734,14.7404,806800.0
2019-08-19 10:50:00,15.4,15.43,15.37,15.43,850212.0,14.75,14.7787,14.7212,14.7787,850212.0
2019-08-19 10:55:00,15.43,15.45,15.41,15.42,799092.0,14.7787,14.7979,14.7596,14.7691,799092.0
2019-08-19 11:00:00,15.42,15.46,15.42,15.46,625568.0,14.7691,14.8074,14.7691,14.8074,625568.0
2019-08-19 11:05:00,15.46,15.47,15.44,15.45,744012.0,14.8074,14.817,14.7883,14.7979,744012.0
2019-08-19 11:10:00,15.45,15.47,15.44,15.45,551648.0,14.7979,14.817,14.7883,14.7979,551648.0
2019-08-19 11:15:00,15.45,15.49,15.44,15.47,949460.0,14.7979,14.8362,14.7883,14.817,949460.0
2019-08-19 11:20:00,15.47,15.48,15.46,15.47,313640.0,14.817,14.8266,14.8074,14.817,313640.0
2019-08-19 11:25:00,15.47,15.48,15.45,15.47,387672.0,14.817,14.8266,14.7979,14.817,387672.0
2019-08-19 11:30:00,15.46,15.49,15.44,15.48,661080.0,14.8074,14.8362,14.7883,14.8266,661080.0
2019-08-19 11:35:00,15.48,15.51,15.47,15.51,1225544.0,14.8266,14.8553,14.817,14.8553,1225544.0
2019-08-19 11:40:00,15.51,15.54,15.5,15.53,728276.0,14.8553,14.8841,14.8458,14.8745,728276.0
2019-08-19 11:45:00,15.53,15.54,15.49,15.51,470248.0,14.8745,14.8841,14.8362,14.8553,470248.0
2019-08-19 11:50:00,15.51,15.52,15.45,15.47,728388.0,14.8553,14.8649,14.7979,14.817,728388.0
2019-08-19 11:55:00,15.47,15.49,15.47,15.47,344156.0,14.817,14.8362,14.817,14.817,344156.0
2019-08-19 12:00:00,15.47,15.48,15.44,15.46,514800.0,14.817,14.8266,14.7883,14.8074,514800.0
2019-08-19 12:05:00,15.46,15.48,15.45,15.48,364820.0,14.8074,14.8266,14.7979,14.8266,364820.0
2019-08-19 12:10:00,15.48,15.48,15.46,15.48,249836.0,14.8266,14.8266,14.8074,14.8266,249836.0
2019-08-19 12:15:00,15.47,15.48,15.46,15.47,261936.0,14.817,14.8266,14.8074,14.817,261936.0
2019-08-19 12:20:00,15.47,15.48,15.46,15.47,142600.0,14.817,14.8266,14.8074,14.817,142600.0
2019-08-19 12:25:00,15.47,15.47,15.43,15.46,343904.0,14.817,14.817,14.7787,14.8074,343904.0
2019-08-19 12:30:00,15.46,15.46,15.44,15.44,294176.0,14.8074,14.8074,14.7883,14.7883,294176.0
2019-08-19 12:35:00,15.44,15.47,15.44,15.47,273948.0,14.7883,14.817,14.7883,14.817,273948.0
2019-08-19 12:40:00,15.47,15.47,15.45,15.47,315208.0,14.817,14.817,14.7979,14.817,315208.0
2019-08-19 12:45:00,15.47,15.51,15.47,15.5,932788.0,14.817,14.8553,14.817,14.8458,932788.0
2019-08-19 12:50:00,15.5,15.51,15.49,15.5,383020.0,14.8458,14.8553,14.8362,14.8458,383020.0
2019-08-19 12:55:00,15.5,15.51,15.49,15.51,512844.0,14.8458,14.8553,14.8362,14.8553,512844.0
2019-08-19 13:00:00,15.51,15.53,15.5,15.52,490200.0,14.8553,14.8745,14.8458,14.8649,490200.0
2019-08-19 13:05:00,15.52,15.53,15.51,15.53,244452.0,14.8649,14.8745,14.8553,14.8745,244452.0
2019-08-19 13:10:00,15.53,15.53,15.52,15.53,219556.0,14.8745,14.8745,14.8649,14.8745,219556.0
2019-08-19 13:15:00,15.53,15.54,15.51,15.54,328524.0,14.8745,14.8841,14.8553,14.8841,328524.0
2019-08-19 13:20:00,15.54,15.56,15.53,15.53,777888.0,14.8841,14.9032,14.8745,14.8745,777888.0
2019-08-19 13:25:00,15.53,15.54,15.52,15.54,646612.0,14.8745,14.8841,14.8649,14.8841,646612.0
2019-08-19 13:30:00,15.54,15.54,15.51,15.52,335096.0,14.8841,14.8841,14.8553,14.8649,335096.0
2019-08-19 13:35:00,15.51,15.52,15.51,15.52,223856.0,14.8553,14.8649,14.8553,14.8649,223856.0
2019-08-19 13:40:00,15.51,15.53,15.49,15.49,441964.0,14.8553,14.8745,14.8362,14.8362,441964.0
2019-08-19 13:45:00,15.49,15.51,15.49,15.51,323600.0,14.8362,14.8553,14.8362,14.8553,323600.0
2019-08-19 13:50:00,15.51,15.52,15.5,15.52,377200.0,14.8553,14.8649,14.8458,14.8649,377200.0
2019-08-19 13:55:00,15.52,15.52,15.5,15.51,264928.0,14.8649,14.8649,14.8458,14.8553,264928.0
2019-08-19 14:00:00,15.51,15.51,15.47,15.5,343232.0,14.8553,14.8553,14.817,14.8458,343232.0
2019-08-19 14:05:00,15.5,15.51,15.49,15.49,167996.0,14.8458,14.8553,14.8362,14.8362,167996.0
2019-08-19 14:10:00,15.49,15.49,15.47,15.47,337348.0,14.8362,14.8362,14.817,14.817,337348.0
2019-08-19 14:15:00,15.47,15.49,15.46,15.46,429464.0,14.817,14.8362,14.8074,14.8074,429464.0
2019-08-19 14:20:00,15.46,15.47,15.45,15.46,323712.0,14.8074,14.817,14.7979,14.8074,323712.0
2019-08-19 14:25:00,15.46,15.48,15.44,15.48,448724.0,14.8074,14.8266,14.7883,14.8266,448724.0
2019-08-19 14:30:00,15.48,15.48,15.43,15.44,716728.0,14.8266,14.8266,14.7787,14.7883,716728.0
2019-08-19 14:35:00,15.44,15.46,15.44,15.44,242716.0,14.7883,14.8074,14.7883,14.7883,242716.0
2019-08-19 14:40:00,15.45,15.47,15.43,15.47,378892.0,14.7979,14.817,14.7787,14.817,378892.0
2019-08-19 14:45:00,15.47,15.47,15.46,15.47,257636.0,14.817,14.817,14.8074,14.817,257636.0
2019-08-19 14:50:00,15.47,15.49,15.47,15.49,375688.0,14.817,14.8362,14.817,14.8362,375688.0
2019-08-19 14:55:00,15.49,15.49,15.44,15.46,483716.0,14.8362,14.8362,14.7883,14.8074,483716.0
2019-08-19 15:00:00,15.46,15.47,15.42,15.45,548184.0,14.8074,14.817,14.7691,14.7979,548184.0
2019-08-19 15:05:00,15.44,15.45,15.42,15.44,328636.0,14.7883,14.7979,14.7691,14.7883,328636.0
2019-08-19 15:10:00,15.44,15.45,15.43,15.44,184472.0,14.7883,14.7979,14.7787,14.7883,184472.0
2019-08-19 15:15:00,15.44,15.44,15.41,15.43,360528.0,14.7883,14.7883,14.7596,14.7787,360528.0
2019-08-19 15:20:00,15.43,15.45,15.41,15.44,543224.0,14.7787,14.7979,14.7596,14.7883,543224.0
2019-08-19 15:25:00,15.44,15.47,15.44,15.47,339136.0,14.7883,14.817,14.7883,14.817,339136.0
2019-08-19 15:30:00,15.46,15.48,15.46,15.48,477716.0,14.8074,14.8266,14.8074,14.8266,477716.0
2019-08-19 15:35:00,15.48,15.49,15.47,15.49,724164.0,14.8266,14.8362,14.817,14.8362,724164.0
2019-08-19 15:40:00,15.48,15.49,15.46,15.49,518724.0,14.8266,14.8362,14.8074,14.8362,518724.0
2019-08-19 15:45:00,15.49,15.49,15.47,15.49,735768.0,14.8362,14.8362,14.817,14.8362,735768.0
2019-08-19 15:50:00,15.49,15.49,15.47,15.48,630948.0,14.8362,14.8362,14.817,14.8266,630948.0
2019-08-19 15:55:00,15.48,15.5,15.41,15.43,1783868.0,14.8266,14.8458,14.7596,14.7787,1783868.0
2019-08-20 09:30:00,15.36,15.39,15.24,15.25,2628648.0,14.7117,14.7404,14.5967,14.6063,2628648.0
2019-08-20 09:35:00,15.25,15.29,15.18,15.26,2230548.0,14.6063,14.6446,14.5393,14.6159,2230548.0
2019-08-20 09:40:00,15.27,15.27,15.18,15.27,1220068.0,14.6255,14.6255,14.5393,14.6255,1220068.0
2019-08-20 09:45:00,15.27,15.28,15.18,15.2,778648.0,14.6255,14.635,14.5393,14.5584,778648.0
2019-08-20 09:50:00,15.2,15.23,15.15,15.22,1100552.0,14.5584,14.5872,14.5105,14.5776,1100552.0
2019-08-20 09:55:00,15.21,15.3,15.21,15.24,2116564.0,14.568,14.6542,14.568,14.5967,2116564.0
2019-08-20 10:00:00,15.23,15.24,15.19,15.23,951348.0,14.5872,14.5967,14.5488,14.5872,951348.0
2019-08-20 10:05:00,15.23,15.3,15.22,15.27,1654828.0,14.5872,14.6542,14.5776,14.6255,1654828.0
2019-08-20 10:10:00,15.27,15.33,15.27,15.31,929824.0,14.6255,14.6829,14.6255,14.6638,929824.0
2019-08-20 10:15:00,15.31,15.35,15.3,15.34,1637940.0,14.6638,14.7021,14.6542,14.6925,1637940.0
2019-08-20 10:20:00,15.34,15.35,15.3,15.31,1079308.0,14.6925,14.7021,14.6542,14.6638,1079308.0
2019-08-20 10:25:00,15.31,15.35,15.3,15.34,726076.0,14.6638,14.7021,14.6542,14.6925,726076.0
2019-08-20 10:30:00,15.33,15.34,15.25,15.26,907540.0,14.6829,14.6925,14.6063,14.6159,907540.0
2019-08-20 10:35:00,15.26,15.3,15.24,15.27,735512.0,14.6159,14.6542,14.5967,14.6255,735512.0
2019-08-20 10:40:00,15.27,15.34,15.24,15.32,1158788.0,14.6255,14.6925,14.5967,14.6734,1158788.0
2019-08-20 10:45:00,15.32,15.33,15.28,15.29,373536.0,14.6734,14.6829,14.635,14.6446,373536.0
2019-08-20 10:50:00,15.28,15.34,15.27,15.33,620072.0,14.635,14.6925,14.6255,14.6829,620072.0
2019-08-20 10:55:00,15.34,15.43,15.33,15.42,1233076.0,14.6925,14.7787,14.6829,14.7691,1233076.0
2019-08-20 11:00:00,15.43,15.44,15.38,15.43,2548900.0,14.7787,14.7883,14.7308,14.7787,2548900.0
2019-08-20 11:05:00,15.43,15.46,15.42,15.45,1072384.0,14.7787,14.8074,14.7691,14.7979,1072384.0
2019-08-20 11:10:00,15.45,15.51,15.45,15.47,3555976.0,14.7979,14.8553,14.7979,14.817,3555976.0
2019-08-20 11:15:00,15.47,15.5,15.46,15.47,996012.0,14.817,14.8458,14.8074,14.817,996012.0
2019-08-20 11:20:00,15.47,15.48,15.43,15.43,462288.0,14.817,14.8266,14.7787,14.7787,462288.0
2019-08-20 11:25:00,15.43,15.46,15.42,15.43,670124.0,14.7787,14.8074,14.7691,14.7787,670124.0
2019-08-20 11:30:00,15.43,15.44,15.4,15.42,1081884.0,14.7787,14.7883,14.75,14.7691,1081884.0
2019-08-20 11:35:00,15.43,15.44,15.4,15.4,667232.0,14.7787,14.7883,14.75,14.75,667232.0
2019-08-20 11:40:00,15.4,15.42,15.36,15.37,910024.0,14.75,14.7691,14.7117,14.7212,910024.0
2019-08-20 11:45:00,15.37,15.39,15.36,15.38,420036.0,14.7212,14.7404,14.7117,14.7308,420036.0
2019-08-20 11:50:00,15.38,15.4,15.37,15.39,414084.0,14.7308,14.75,14.7212,14.7404,414084.0
2019-08-20 11:55:00,15.38,15.39,15.36,15.38,458164.0,14.7308,14.7404,14.7117,14.7308,458164.0
2019-08-20 12:00:00,15.38,15.41,15.38,15.41,660036.0,14.7308,14.7596,14.7308,14.7596,660036.0
2019-08-20 12:05:00,15.41,15.42,15.39,15.41,411904.0,14.7596,14.7691,14.7404,14.7596,411904.0
2019-08-20 12:10:00,15.41,15.43,15.41,15.43,331576.0,14.7596,14.7787,14.7596,14.7787,331576.0
2019-08-20 12:15:00,15.43,15.44,15.4,15.44,355468.0,14.7787,14.7883,14.75,14.7883,355468.0
2019-08-20 12:20:00,15.44,15.46,15.43,15.43,737260.0,14.7883,14.8074,14.7787,14.7787,737260.0
2019-08-20 12:25:00,15.43,15.44,15.4,15.43,312756.0,14.7787,14.7883,14.75,14.7787,312756.0
2019-08-20 12:30:00,15.43,15.44,15.39,15.4,247764.0,14.7787,14.7883,14.7404,14.75,247764.0
2019-08-20 12:35:00,15.4,15.4,15.35,15.36,456312.0,14.75,14.75,14.7021,14.7117,456312.0
2019-08-20 12:40:00,15.36,15.37,15.34,15.36,342300.0,14.7117,14.7212,14.6925,14.7117,342300.0
2019-08-20 12:45:00,15.36,15.38,15.35,15.38,132964.0,14.7117,14.7308,14.7021,14.7308,132964.0
2019-08-20 12:50:00,15.38,15.4,15.37,15.39,293000.0,14.7308,14.75,14.7212,14.7404,293000.0
2019-08-20 12:55:00,15.39,15.41,15.39,15.41,311312.0,14.7404,14.7596,14.7404,14.7596,311312.0
2019-08-20 13:00:00,15.41,15.41,15.38,15.39,182744.0,14.7596,14.7596,14.7308,14.7404,182744.0
2019-08-20 13:05:00,15.39,15.4,15.37,15.39,200940.0,14.7404,14.75,14.7212,14.7404,200940.0
2019-08-20 13:10:00,15.4,15.41,15.39,15.41,163960.0,14.75,14.7596,14.7404,14.7596,163960.0
2019-08-20 13:15:00,15.4,15.4,15.36,15.38,421576.0,14.75,14.75,14.7117,14.7308,421576.0
2019-08-20 13:20:00,15.37,15.39,15.36,15.36,178308.0,14.7212,14.7404,14.7117,14.7117,178308.0
2019-08-20 13:25:00,15.37,15.37,15.35,15.37,147132.0,14.7212,14.7212,14.7021,14.7212,147132.0
2019-08-20 13:30:00,15.37,15.38,15.31,15.31,564560.0,14.7212,14.7308,14.6638,14.6638,564560.0
2019-08-20 13:35:00,15.3,15.31,15.25,15.29,798908.0,14.6542,14.6638,14.6063,14.6446,798908.0
2019-08-20 13:40:00,15.29,15.31,15.28,15.3,313116.0,14.6446,14.6638,14.635,14.6542,313116.0
2019-08-20 13:45:00,15.3,15.31,15.27,15.27,313856.0,14.6542,14.6638,14.6255,14.6255,313856.0
2019-08-20 13:50:00,15.27,15.33,15.26,15.33,539980.0,14.6255,14.6829,14.6159,14.6829,539980.0
2019-08-20 13:55:00,15.33,15.33,15.3,15.31,174380.0,14.6829,14.6829,14.6542,14.6638,174380.0
2019-08-20 14:00:00,15.31,15.32,15.23,15.25,696800.0,14.6638,14.6734,14.5872,14.6063,696800.0
2019-08-20 14:05:00,15.24,15.27,15.2,15.2,650344.0,14.5967,14.6255,14.5584,14.5584,650344.0
2019-08-20 14:10:00,15.2,15.23,15.19,15.21,476360.0,14.5584,14.5872,14.5488,14.568,476360.0
2019-08-20 14:15:00,15.21,15.24,15.18,15.22,636680.0,14.568,14.5967,14.5393,14.5776,636680.0
2019-08-20 14:20:00,15.21,15.23,15.13,15.21,1463996.0,14.568,14.5872,14.4914,14.568,1463996.0
2019-08-20 14:25:00,15.21,15.23,15.2,15.22,444244.0,14.568,14.5872,14.5584,14.5776,444244.0
2019-08-20 14:30:00,15.22,15.26,15.2,15.26,857332.0,14.5776,14.6159,14.5584,14.6159,857332.0
2019-08-20 14:35:00,15.26,15.27,15.24,15.24,514292.0,14.6159,14.6255,14.5967,14.5967,514292.0
2019-08-20 14:40:00,15.24,15.25,15.21,15.21,345936.0,14.5967,14.6063,14.568,14.568,345936.0
2019-08-20 14:45:00,15.21,15.25,15.2,15.24,242996.0,14.568,14.6063,14.5584,14.5967,242996.0
2019-08-20 14:50:00,15.24,15.24,15.19,15.21,267328.0,14.5967,14.5967,14.5488,14.568,267328.0
2019-08-20 14:55:00,15.22,15.24,15.21,15.23,241896.0,14.5776,14.5967,14.568,14.5872,241896.0
2019-08-20 15:00:00,15.23,15.23,15.17,15.18,572532.0,14.5872,14.5872,14.5297,14.5393,572532.0
2019-08-20 15:05:00,15.19,15.21,15.17,15.18,348188.0,14.5488,14.568,14.5297,14.5393,348188.0
2019-08-20 15:10:00,15.18,15.21,15.18,15.21,301164.0,14.5393,14.568,14.5393,14.568,301164.0
2019-08-20 15:15:00,15.21,15.21,15.16,15.18,269636.0,14.568,14.568,14.5201,14.5393,269636.0
2019-08-20 15:20:00,15.18,15.21,15.18,15.21,284328.0,14.5393,14.568,14.5393,14.568,284328.0
2019-08-20 15:25:00,15.21,15.26,15.2,15.26,694876.0,14.568,14.6159,14.5584,14.6159,694876.0
2019-08-20 15:30:00,15.26,15.27,15.24,15.26,634200.0,14.6159,14.6255,14.5967,14.6159,634200.0
2019-08-20 15:35:00,15.26,15.26,15.22,15.23,518496.0,14.6159,14.6159,14.5776,14.5872,518496.0
2019-08-20 15:40:00,15.23,15.24,15.22,15.24,338900.0,14.5872,14.5967,14.5776,14.5967,338900.0
2019-08-20 15:45:00,15.24,15.26,15.22,15.24,367208.0,14.5967,14.6159,14.5776,14.5967,367208.0
2019-08-20 15:50:00,15.24,15.26,15.21,15.24,594516.0,14.5967,14.6159,14.568,14.5967,594516.0
2019-08-20 15:55:00,15.23,15.23,15.11,15.11,2487136.0,14.5872,14.5872,14.4722,14.4722,2487136.0
2019-08-21 09:30:00,15.51,15.55,15.45,15.48,2783572.0,14.8553,14.8936,14.7979,14.8266,2783572.0
2019-08-21 09:35:00,15.48,15.54,15.46,15.53,1788260.0,14.8266,14.8841,14.8074,14.8745,1788260.0
2019-08-21 09:40:00,15.53,15.65,15.52,15.62,3181724.0,14.8745,14.9894,14.8649,14.9607,3181724.0
2019-08-21 09:45:00,15.62,15.64,15.58,15.6,1425852.0,14.9607,14.9798,14.9224,14.9415,1425852.0
2019-08-21 09:50:00,15.6,15.65,15.58,15.6,1384748.0,14.9415,14.9894,14.9224,14.9415,1384748.0
2019-08-21 09:55:00,15.6,15.61,15.58,15.6,548464.0,14.9415,14.9511,14.9224,14.9415,548464.0
2019-08-21 10:00:00,15.6,15.63,15.58,15.6,940528.0,14.9415,14.9703,14.9224,14.9415,940528.0
2019-08-21 10:05:00,15.6,15.6,15.56,15.57,717592.0,14.9415,14.9415,14.9032,14.9128,717592.0
2019-08-21 10:10:00,15.57,15.58,15.53,15.53,1074252.0,14.9128,14.9224,14.8745,14.8745,1074252.0
2019-08-21 10:15:00,15.54,15.58,15.52,15.58,918324.0,14.8841,14.9224,14.8649,14.9224,918324.0
2019-08-21 10:20:00,15.58,15.6,15.56,15.59,798600.0,14.9224,14.9415,14.9032,14.932,798600.0
2019-08-21 10:25:00,15.59,15.6,15.55,15.56,678112.0,14.932,14.9415,14.8936,14.9032,678112.0
2019-08-21 10:30:00,15.56,15.57,15.52,15.54,501564.0,14.9032,14.9128,14.8649,14.8841,501564.0
2019-08-21 10:35:00,15.53,15.55,15.51,15.53,522504.0,14.8745,14.8936,14.8553,14.8745,522504.0
2019-08-21 10:40:00,15.53,15.55,15.51,15.51,761708.0,14.8745,14.8936,14.8553,14.8553,761708.0
2019-08-21 10:45:00,15.5,15.52,15.49,15.52,631792.0,14.8458,14.8649,14.8362,14.8649,631792.0
2019-08-21 10:50:00,15.52,15.54,15.52,15.54,585496.0,14.8649,14.8841,14.8649,14.8841,585496.0
2019-08-21 10:55:00,15.54,15.55,15.53,15.54,695400.0,14.8841,14.8936,14.8745,14.8841,695400.0
2019-08-21 11:00:00,15.54,15.55,15.49,15.55,674528.0,14.8841,14.8936,14.8362,14.8936,674528.0
2019-08-21 11:05:00,15.55,15.59,15.55,15.59,790948.0,14.8936,14.932,14.8936,14.932,790948.0
2019-08-21 11:10:00,15.59,15.59,15.57,15.58,617724.0,14.932,14.932,14.9128,14.9224,617724.0
2019-08-21 11:15:00,15.59,15.59,15.56,15.56,435328.0,14.932,14.932,14.9032,14.9032,435328.0
2019-08-21 11:20:00,15.56,15.59,15.55,15.58,495600.0,14.9032,14.932,14.8936,14.9224,495600.0
2019-08-21 11:25:00,15.58,15.58,15.57,15.57,230964.0,14.9224,14.9224,14.9128,14.9128,230964.0
2019-08-21 11:30:00,15.57,15.61,15.56,15.6,493472.0,14.9128,14.9511,14.9032,14.9415,493472.0
2019-08-21 11:35:00,15.6,15.62,15.6,15.61,471460.0,14.9415,14.9607,14.9415,14.9511,471460.0
2019-08-21 11:40:00,15.61,15.62,15.59,15.6,619640.0,14.9511,14.9607,14.932,14.9415,619640.0
2019-08-21 11:45:00,15.6,15.61,15.58,15.58,340100.0,14.9415,14.9511,14.9224,14.9224,340100.0
2019-08-21 11:50:00,15.59,15.59,15.55,15.56,515972.0,14.932,14.932,14.8936,14.9032,515972.0
2019-08-21 11:55:00,15.57,15.6,15.55,15.59,658040.0,14.9128,14.9415,14.8936,14.932,658040.0
2019-08-21 12:00:00,15.59,15.6,15.56,15.56,266876.0,14.932,14.9415,14.9032,14.9032,266876.0
2019-08-21 12:05:00,15.56,15.58,15.56,15.56,158956.0,14.9032,14.9224,14.9032,14.9032,158956.0
2019-08-21 12:10:00,15.56,15.58,15.56,15.57,206544.0,14.9032,14.9224,14.9032,14.9128,206544.0
2019-08-21 12:15:00,15.57,15.58,15.54,15.55,426884.0,14.9128,14.9224,14.8841,14.8936,426884.0
2019-08-21 12:20:00,15.55,15.55,15.53,15.54,227428.0,14.8936,14.8936,14.8745,14.8841,227428.0
2019-08-21 12:25:00,15.54,15.56,15.54,15.55,277580.0,14.8841,14.9032,14.8841,14.8936,277580.0
2019-08-21 12:30:00,15.54,15.55,15.52,15.54,210416.0,14.8841,14.8936,14.8649,14.8841,210416.0
2019-08-21 12:35:00,15.54,15.54,15.51,15.53,307088.0,14.8841,14.8841,14.8553,14.8745,307088.0
2019-08-21 12:40:00,15.53,15.54,15.52,15.53,136332.0,14.8745,14.8841,14.8649,14.8745,136332.0
2019-08-21 12:45:00,15.53,15.54,15.52,15.53,147528.0,14.8745,14.8841,14.8649,14.8745,147528.0
2019-08-21 12:50:00,15.53,15.56,15.53,15.55,370828.0,14.8745,14.9032,14.8745,14.8936,370828.0
2019-08-21 12:55:00,15.55,15.56,15.54,15.54,268712.0,14.8936,14.9032,14.8841,14.8841,268712.0
2019-08-21 13:00:00,15.54,15.55,15.53,15.55,249840.0,14.8841,14.8936,14.8745,14.8936,249840.0
2019-08-21 13:05:00,15.55,15.56,15.55,15.55,196560.0,14.8936,14.9032,14.8936,14.8936,196560.0
2019-08-21 13:10:00,15.55,15.55,15.54,15.55,121356.0,14.8936,14.8936,14.8841,14.8936,121356.0
2019-08-21 13:15:00,15.55,15.55,15.53,15.54,203276.0,14.8936,14.8936,14.8745,14.8841,203276.0
2019-08-21 13:20:00,15.54,15.55,15.53,15.53,112888.0,14.8841,14.8936,14.8745,14.8745,112888.0
2019-08-21 13:25:00,15.53,15.54,15.53,15.53,488268.0,14.8745,14.8841,14.8745,14.8745,488268.0
2019-08-21 13:30:00,15.53,15.53,15.49,15.49,713772.0,14.8745,14.8745,14.8362,14.8362,713772.0
2019-08-21 13:35:00,15.49,15.51,15.49,15.51,164796.0,14.8362,14.8553,14.8362,14.8553,164796.0
2019-08-21 13:40:00,15.51,15.51,15.49,15.49,510160.0,14.8553,14.8553,14.8362,14.8362,510160.0
2019-08-21 13:45:00,15.49,15.51,15.49,15.5,237844.0,14.8362,14.8553,14.8362,14.8458,237844.0
2019-08-21 13:50:00,15.5,15.5,15.46,15.47,358188.0,14.8458,14.8458,14.8074,14.817,358188.0
2019-08-21 13:55:00,15.47,15.48,15.45,15.46,264712.0,14.817,14.8266,14.7979,14.8074,264712.0
2019-08-21 14:00:00,15.46,15.49,15.34,15.48,2168980.0,14.8074,14.8362,14.6925,14.8266,2168980.0
2019-08-21 14:05:00,15.47,15.52,15.47,15.48,862088.0,14.817,14.8649,14.817,14.8266,862088.0
2019-08-21 14:10:00,15.48,15.49,15.44,15.46,422108.0,14.8266,14.8362,14.7883,14.8074,422108.0
2019-08-21 14:15:00,15.47,15.54,15.47,15.53,838312.0,14.817,14.8841,14.817,14.8745,838312.0
2019-08-21 14:20:00,15.53,15.55,15.51,15.51,602784.0,14.8745,14.8936,14.8553,14.8553,602784.0
2019-08-21 14:25:00,15.51,15.55,15.51,15.54,138072.0,14.8553,14.8936,14.8553,14.8841,138072.0
2019-08-21 14:30:00,15.54,15.55,15.5,15.51,193760.0,14.8841,14.8936,14.8458,14.8553,193760.0
2019-08-21 14:35:00,15.51,15.52,15.45,15.45,501908.0,14.8553,14.8649,14.7979,14.7979,501908.0
2019-08-21 14:40:00,15.46,15.47,15.44,15.46,198924.0,14.8074,14.817,14.7883,14.8074,198924.0
2019-08-21 14:45:00,15.46,15.46,15.4,15.41,420344.0,14.8074,14.8074,14.75,14.7596,420344.0
2019-08-21 14:50:00,15.41,15.42,15.39,15.42,599264.0,14.7596,14.7691,14.7404,14.7691,599264.0
2019-08-21 14:55:00,15.41,15.44,15.41,15.42,172088.0,14.7596,14.7883,14.7596,14.7691,172088.0
2019-08-21 15:00:00,15.42,15.44,15.41,15.42,366776.0,14.7691,14.7883,14.7596,14.7691,366776.0
2019-08-21 15:05:00,15.43,15.44,15.39,15.44,240352.0,14.7787,14.7883,14.7404,14.7883,240352.0
2019-08-21 15:10:00,15.43,15.47,15.43,15.45,336520.0,14.7787,14.817,14.7787,14.7979,336520.0
2019-08-21 15:15:00,15.45,15.47,15.44,15.47,216800.0,14.7979,14.817,14.7883,14.817,216800.0
2019-08-21 15:20:00,15.47,15.47,15.45,15.47,296304.0,14.817,14.817,14.7979,14.817,296304.0
2019-08-21 15:25:00,15.47,15.47,15.46,15.47,228800.0,14.817,14.817,14.8074,14.817,228800.0
2019-08-21 15:30:00,15.47,15.5,15.46,15.48,571004.0,14.817,14.8458,14.8074,14.8266,571004.0
2019-08-21 15:35:00,15.48,15.49,15.46,15.48,359108.0,14.8266,14.8362,14.8074,14.8266,359108.0
2019-08-21 15:40:00,15.48,15.48,15.46,15.47,261504.0,14.8266,14.8266,14.8074,14.817,261504.0
2019-08-21 15:45:00,15.47,15.48,15.46,15.47,397564.0,14.817,14.8266,14.8074,14.817,397564.0
2019-08-21 15:50:00,15.47,15.49,15.45,15.48,483456.0,14.817,14.8362,14.7979,14.8266,483456.0
2019-08-21 15:55:00,15.48,15.52,15.48,15.5,1444752.0,14.8266,14.8649,14.8266,14.8458,1444752.0
2019-08-22 09:30:00,15.58,15.67,15.57,15.62,2018368.0,14.9224,15.0086,14.9128,14.9607,2018368.0
2019-08-22 09:35:00,15.62,15.67,15.61,15.64,1596528.0,14.9607,15.0086,14.9511,14.9798,1596528.0
2019-08-22 09:40:00,15.65,15.7,15.63,15.68,1377964.0,14.9894,15.0373,14.9703,15.0182,1377964.0
2019-08-22 09:45:00,15.67,15.68,15.6,15.62,1752488.0,15.0086,15.0182,14.9415,14.9607,1752488.0
2019-08-22 09:50:00,15.62,15.65,15.6,15.64,647880.0,14.9607,14.9894,14.9415,14.9798,647880.0
2019-08-22 09:55:00,15.64,15.65,15.61,15.64,557152.0,14.9798,14.9894,14.9511,14.9798,557152.0
2019-08-22 10:00:00,15.65,15.65,15.6,15.61,623668.0,14.9894,14.9894,14.9415,14.9511,623668.0
2019-08-22 10:05:00,15.6,15.6,15.5,15.52,1399520.0,14.9415,14.9415,14.8458,14.8649,1399520.0
2019-08-22 10:10:00,15.52,15.52,15.46,15.47,1128320.0,14.8649,14.8649,14.8074,14.817,1128320.0
2019-08-22 10:15:00,15.47,15.49,15.45,15.45,1047424.0,14.817,14.8362,14.7979,14.7979,1047424.0
2019-08-22 10:20:00,15.45,15.45,15.35,15.37,1702084.0,14.7979,14.7979,14.7021,14.7212,1702084.0
2019-08-22 10:25:00,15.37,15.38,15.29,15.32,1446832.0,14.7212,14.7308,14.6446,14.6734,1446832.0
2019-08-22 10:30:00,15.31,15.31,15.08,15.13,3492972.0,14.6638,14.6638,14.4435,14.4914,3492972.0
2019-08-22 10:35:00,15.13,15.13,14.99,15.1,2894924.0,14.4914,14.4914,14.3573,14.4626,2894924.0
2019-08-22 10:40:00,15.11,15.14,15.03,15.06,1700724.0,14.4722,14.5009,14.3956,14.4243,1700724.0
2019-08-22 10:45:00,15.06,15.12,15.03,15.12,1363292.0,14.4243,14.4818,14.3956,14.4818,1363292.0
2019-08-22 10:50:00,15.11,15.12,15.01,15.02,1470552.0,14.4722,14.4818,14.3764,14.386,1470552.0
2019-08-22 10:55:00,15.02,15.06,14.98,15.02,1372896.0,14.386,14.4243,14.3477,14.386,1372896.0
2019-08-22 11:00:00,15.03,15.13,15.01,15.03,1269200.0,14.3956,14.4914,14.3764,14.3956,1269200.0
2019-08-22 11:05:00,15.03,15.18,15.02,15.16,2266528.0,14.3956,14.5393,14.386,14.5201,2266528.0
2019-08-22 11:10:00,15.16,15.2,15.15,15.18,1464408.0,14.5201,14.5584,14.5105,14.5393,1464408.0
2019-08-22 11:15:00,15.18,15.22,15.15,15.21,1697632.0,14.5393,14.5776,14.5105,14.568,1697632.0
2019-08-22 11:20:00,15.21,15.23,15.19,15.21,1300128.0,14.568,14.5872,14.5488,14.568,1300128.0
2019-08-22 11:25:00,15.22,15.23,15.16,15.17,626256.0,14.5776,14.5872,14.5201,14.5297,626256.0
2019-08-22 11:30:00,15.17,15.22,15.15,15.21,768440.0,14.5297,14.5776,14.5105,14.568,768440.0
2019-08-22 11:35:00,15.22,15.27,15.21,15.24,1434428.0,14.5776,14.6255,14.568,14.5967,1434428.0
2019-08-22 11:40:00,15.25,15.27,15.23,15.23,592672.0,14.6063,14.6255,14.5872,14.5872,592672.0
2019-08-22 11:45:00,15.24,15.25,15.18,15.19,982656.0,14.5967,14.6063,14.5393,14.5488,982656.0
2019-08-22 11:50:00,15.19,15.2,15.16,15.19,375520.0,14.5488,14.5584,14.5201,14.5488,375520.0
2019-08-22 11:55:00,15.19,15.21,15.16,15.16,424224.0,14.5488,14.568,14.5201,14.5201,424224.0
2019-08-22 12:00:00,15.17,15.25,15.16,15.23,806984.0,14.5297,14.6063,14.5201,14.5872,806984.0
2019-08-22 12:05:00,15.23,15.29,15.22,15.28,1010012.0,14.5872,14.6446,14.5776,14.635,1010012.0
2019-08-22 12:10:00,15.28,15.28,15.26,15.27,709552.0,14.635,14.635,14.6159,14.6255,709552.0
2019-08-22 12:15:00,15.27,15.3,15.26,15.28,668728.0,14.6255,14.6542,14.6159,14.635,668728.0
2019-08-22 12:20:00,15.28,15.29,15.26,15.26,539344.0,14.635,14.6446,14.6159,14.6159,539344.0
2019-08-22 12:25:00,15.27,15.27,15.25,15.26,315660.0,14.6255,14.6255,14.6063,14.6159,315660.0
2019-08-22 12:30:00,15.26,15.31,15.24,15.24,1257344.0,14.6159,14.6638,14.5967,14.5967,1257344.0
2019-08-22 12:35:00,15.24,15.24,15.22,15.23,701236.0,14.5967,14.5967,14.5776,14.5872,701236.0
2019-08-22 12:40:00,15.23,15.3,15.23,15.3,610568.0,14.5872,14.6542,14.5872,14.6542,610568.0
2019-08-22 12:45:00,15.3,15.31,15.28,15.31,583168.0,14.6542,14.6638,14.635,14.6638,583168.0
2019-08-22 12:50:00,15.31,15.33,15.29,15.32,670796.0,14.6638,14.6829,14.6446,14.6734,670796.0
2019-08-22 12:55:00,15.32,15.32,15.27,15.27,440100.0,14.6734,14.6734,14.6255,14.6255,440100.0
2019-08-22 13:00:00,15.27,15.3,15.27,15.29,173704.0,14.6255,14.6542,14.6255,14.6446,173704.0
2019-08-22 13:05:00,15.29,15.33,15.29,15.31,292884.0,14.6446,14.6829,14.6446,14.6638,292884.0
2019-08-22 13:10:00,15.31,15.34,15.31,15.34,350980.0,14.6638,14.6925,14.6638,14.6925,350980.0
2019-08-22 13:15:00,15.34,15.34,15.32,15.34,208028.0,14.6925,14.6925,14.6734,14.6925,208028.0
2019-08-22 13:20:00,15.34,15.43,15.34,15.42,1215100.0,14.6925,14.7787,14.6925,14.7691,1215100.0
2019-08-22 13:25:00,15.42,15.43,15.39,15.4,492140.0,14.7691,14.7787,14.7404,14.75,492140.0
2019-08-22 13:30:00,15.4,15.41,15.38,15.4,597380.0,14.75,14.7596,14.7308,14.75,597380.0
2019-08-22 13:35:00,15.39,15.42,15.39,15.4,404756.0,14.7404,14.7691,14.7404,14.75,404756.0
2019-08-22 13:40:00,15.41,15.44,15.41,15.43,763956.0,14.7596,14.7883,14.7596,14.7787,763956.0
2019-08-22 13:45:00,15.43,15.43,15.38,15.39,429968.0,14.7787,14.7787,14.7308,14.7404,429968.0
2019-08-22 13:50:00,15.38,15.4,15.38,15.4,644716.0,14.7308,14.75,14.7308,14.75,644716.0
2019-08-22 13:55:00,15.4,15.42,15.39,15.4,442400.0,14.75,14.7691,14.7404,14.75,442400.0
2019-08-22 14:00:00,15.4,15.42,15.4,15.4,334700.0,14.75,14.7691,14.75,14.75,334700.0
2019-08-22 14:05:00,15.4,15.42,15.38,15.38,651020.0,14.75,14.7691,14.7308,14.7308,651020.0
2019-08-22 14:10:00,15.38,15.38,15.34,15.36,870068.0,14.7308,14.7308,14.6925,14.7117,870068.0
2019-08-22 14:15:00,15.36,15.37,15.36,15.37,255136.0,14.7117,14.7212,14.7117,14.7212,255136.0
2019-08-22 14:20:00,15.36,15.36,15.34,15.36,189524.0,14.7117,14.7117,14.6925,14.7117,189524.0
2019-08-22 14:25:00,15.36,15.37,15.34,15.34,148204.0,14.7117,14.7212,14.6925,14.6925,148204.0
2019-08-22 14:30:00,15.34,15.36,15.34,15.35,292172.0,14.6925,14.7117,14.6925,14.7021,292172.0
2019-08-22 14:35:00,15.35,15.39,15.34,15.38,605392.0,14.7021,14.7404,14.6925,14.7308,605392.0
2019-08-22 14:40:00,15.38,15.43,15.37,15.42,884400.0,14.7308,14.7787,14.7212,14.7691,884400.0
2019-08-22 14:45:00,15.42,15.47,15.42,15.44,2139444.0,14.7691,14.817,14.7691,14.7883,2139444.0
2019-08-22 14:50:00,15.44,15.46,15.43,15.45,408644.0,14.7883,14.8074,14.7787,14.7979,408644.0
2019-08-22 14:55:00,15.45,15.47,15.43,15.45,485304.0,14.7979,14.817,14.7787,14.7979,485304.0
2019-08-22 15:00:00,15.46,15.47,15.41,15.42,495856.0,14.8074,14.817,14.7596,14.7691,495856.0
2019-08-22 15:05:00,15.42,15.43,15.4,15.4,191924.0,14.7691,14.7787,14.75,14.75,191924.0
2019-08-22 15:10:00,15.4,15.41,15.36,15.38,667296.0,14.75,14.7596,14.7117,14.7308,667296.0
2019-08-22 15:15:00,15.38,15.38,15.34,15.35,590652.0,14.7308,14.7308,14.6925,14.7021,590652.0
2019-08-22 15:20:00,15.36,15.38,15.35,15.38,420080.0,14.7117,14.7308,14.7021,14.7308,420080.0
2019-08-22 15:25:00,15.38,15.4,15.38,15.4,481568.0,14.7308,14.75,14.7308,14.75,481568.0
2019-08-22 15:30:00,15.39,15.42,15.39,15.39,398936.0,14.7404,14.7691,14.7404,14.7404,398936.0
2019-08-22 15:35:00,15.4,15.43,15.39,15.42,444996.0,14.75,14.7787,14.7404,14.7691,444996.0
2019-08-22 15:40:00,15.43,15.45,15.42,15.44,367636.0,14.7787,14.7979,14.7691,14.7883,367636.0
2019-08-22 15:45:00,15.45,15.45,15.43,15.44,378936.0,14.7979,14.7979,14.7787,14.7883,378936.0
2019-08-22 15:50:00,15.44,15.52,15.44,15.52,1755776.0,14.7883,14.8649,14.7883,14.8649,1755776.0
2019-08-22 15:55:00,15.51,15.52,15.32,15.35,2384204.0,14.8553,14.8649,14.6734,14.7021,2384204.0
2019-08-23 09:30:00,15.05,15.11,15.0,15.06,3972760.0,14.4147,14.4722,14.3669,14.4243,3972760.0
2019-08-23 09:35:00,15.06,15.08,15.01,15.04,1919812.0,14.4243,14.4435,14.3764,14.4052,1919812.0
2019-08-23 09:40:00,15.04,15.11,15.04,15.06,1121748.0,14.4052,14.4722,14.4052,14.4243,1121748.0
2019-08-23 09:45:00,15.06,15.08,14.89,14.9,2112396.0,14.4243,14.4435,14.2615,14.2711,2112396.0
2019-08-23 09:50:00,14.9,14.93,14.83,14.89,1541584.0,14.2711,14.2998,14.204,14.2615,1541584.0
2019-08-23 09:55:00,14.89,14.99,14.89,14.99,1093328.0,14.2615,14.3573,14.2615,14.3573,1093328.0
2019-08-23 10:00:00,14.99,15.24,14.9,15.12,4650088.0,14.3573,14.5967,14.2711,14.4818,4650088.0
2019-08-23 10:05:00,15.12,15.22,15.08,15.08,3671232.0,14.4818,14.5776,14.4435,14.4435,3671232.0
2019-08-23 10:10:00,15.08,15.14,14.95,15.14,2789184.0,14.4435,14.5009,14.319,14.5009,2789184.0
2019-08-23 10:15:00,15.14,15.21,15.1,15.2,2173792.0,14.5009,14.568,14.4626,14.5584,2173792.0
2019-08-23 10:20:00,15.2,15.24,15.18,15.2,1368456.0,14.5584,14.5967,14.5393,14.5584,1368456.0
2019-08-23 10:25:00,15.2,15.2,15.13,15.16,1113400.0,14.5584,14.5584,14.4914,14.5201,1113400.0
2019-08-23 10:30:00,15.17,15.26,15.13,15.24,1125388.0,14.5297,14.6159,14.4914,14.5967,1125388.0
2019-08-23 10:35:00,15.24,15.43,15.22,15.42,3800216.0,14.5967,14.7787,14.5776,14.7691,3800216.0
2019-08-23 10:40:00,15.42,15.45,15.35,15.35,2974684.0,14.7691,14.7979,14.7021,14.7021,2974684.0
2019-08-23 10:45:00,15.35,15.37,15.27,15.29,2145076.0,14.7021,14.7212,14.6255,14.6446,2145076.0
2019-08-23 10:50:00,15.3,15.4,15.29,15.36,1490964.0,14.6542,14.75,14.6446,14.7117,1490964.0
2019-08-23 10:55:00,15.37,15.4,15.22,15.25,2238200.0,14.7212,14.75,14.5776,14.6063,2238200.0
2019-08-23 11:00:00,15.26,15.31,14.77,14.87,6079900.0,14.6159,14.6638,14.1466,14.2423,6079900.0
2019-08-23 11:05:00,14.86,14.92,14.48,14.49,5452200.0,14.2328,14.2902,13.8688,13.8784,5452200.0
2019-08-23 11:10:00,14.49,14.62,14.39,14.53,5214596.0,13.8784,14.0029,13.7826,13.9167,5214596.0
2019-08-23 11:15:00,14.52,14.71,14.48,14.68,3745520.0,13.9071,14.0891,13.8688,14.0604,3745520.0
2019-08-23 11:20:00,14.68,14.68,14.53,14.55,1720212.0,14.0604,14.0604,13.9167,13.9359,1720212.0
2019-08-23 11:25:00,14.54,14.61,14.49,14.51,2212672.0,13.9263,13.9933,13.8784,13.8975,2212672.0
2019-08-23 11:30:00,14.52,14.55,14.41,14.43,1748324.0,13.9071,13.9359,13.8018,13.8209,1748324.0
2019-08-23 11:35:00,14.43,14.46,14.33,14.36,2531560.0,13.8209,13.8497,13.7251,13.7539,2531560.0
2019-08-23 11:40:00,14.36,14.42,14.3,14.42,2093536.0,13.7539,13.8113,13.6964,13.8113,2093536.0
2019-08-23 11:45:00,14.42,14.42,14.32,14.34,1322096.0,13.8113,13.8113,13.7156,13.7347,1322096.0
2019-08-23 11:50:00,14.33,14.37,14.28,14.3,1607024.0,13.7251,13.7635,13.6772,13.6964,1607024.0
2019-08-23 11:55:00,14.3,14.33,14.21,14.21,3525052.0,13.6964,13.7251,13.6102,13.6102,3525052.0
2019-08-23 12:00:00,14.22,14.26,14.15,14.25,2150788.0,13.6198,13.6581,13.5527,13.6485,2150788.0
2019-08-23 12:05:00,14.25,14.25,14.18,14.24,1085220.0,13.6485,13.6485,13.5815,13.6389,1085220.0
2019-08-23 12:10:00,14.24,14.32,14.21,14.31,1968816.0,13.6389,13.7156,13.6102,13.706,1968816.0
2019-08-23 12:15:00,14.31,14.36,14.3,14.33,1755756.0,13.706,13.7539,13.6964,13.7251,1755756.0
2019-08-23 12:20:00,14.33,14.33,14.25,14.26,1062072.0,13.7251,13.7251,13.6485,13.6581,1062072.0
2019-08-23 12:25:00,14.26,14.29,14.21,14.22,1161948.0,13.6581,13.6868,13.6102,13.6198,1161948.0
2019-08-23 12:30:00,14.22,14.33,14.21,14.32,1642632.0,13.6198,13.7251,13.6102,13.7156,1642632.0
2019-08-23 12:35:00,14.32,14.37,14.31,14.32,939096.0,13.7156,13.7635,13.706,13.7156,939096.0
2019-08-23 12:40:00,14.32,14.34,14.28,14.29,600528.0,13.7156,13.7347,13.6772,13.6868,600528.0
2019-08-23 12:45:00,14.29,14.29,14.23,14.23,765492.0,13.6868,13.6868,13.6294,13.6294,765492.0
2019-08-23 12:50:00,14.24,14.26,14.17,14.18,1338652.0,13.6389,13.6581,13.5719,13.5815,1338652.0
2019-08-23 12:55:00,14.18,14.29,14.17,14.25,1149328.0,13.5815,13.6868,13.5719,13.6485,1149328.0
2019-08-23 13:00:00,14.25,14.25,14.18,14.2,914576.0,13.6485,13.6485,13.5815,13.6006,914576.0
2019-08-23 13:05:00,14.2,14.22,14.14,14.15,1377420.0,13.6006,13.6198,13.5432,13.5527,1377420.0
2019-08-23 13:10:00,14.14,14.24,14.12,14.24,1908756.0,13.5432,13.6389,13.524,13.6389,1908756.0
2019-08-23 13:15:00,14.24,14.24,14.1,14.11,1108868.0,13.6389,13.6389,13.5048,13.5144,1108868.0
2019-08-23 13:20:00,14.11,14.11,14.03,14.04,1582152.0,13.5144,13.5144,13.4378,13.4474,1582152.0
2019-08-23 13:25:00,14.03,14.07,14.0,14.02,2067008.0,13.4378,13.4761,13.4091,13.4282,2067008.0
2019-08-23 13:30:00,14.02,14.1,14.0,14.09,1538808.0,13.4282,13.5048,13.4091,13.4953,1538808.0
2019-08-23 13:35:00,14.1,14.13,14.06,14.12,747624.0,13.5048,13.5336,13.4665,13.524,747624.0
2019-08-23 13:40:00,14.12,14.12,14.06,14.09,887448.0,13.524,13.524,13.4665,13.4953,887448.0
2019-08-23 13:45:00,14.09,14.18,14.06,14.13,981560.0,13.4953,13.5815,13.4665,13.5336,981560.0
2019-08-23 13:50:00,14.13,14.19,14.12,14.17,1131692.0,13.5336,13.591,13.524,13.5719,1131692.0
2019-08-23 13:55:00,14.16,14.17,14.12,14.13,652544.0,13.5623,13.5719,13.524,13.5336,652544.0
2019-08-23 14:00:00,14.13,14.13,14.07,14.08,1246156.0,13.5336,13.5336,13.4761,13.4857,1246156.0
2019-08-23 14:05:00,14.08,14.12,14.05,14.07,741080.0,13.4857,13.524,13.457,13.4761,741080.0
2019-08-23 14:10:00,14.07,14.08,14.03,14.04,910800.0,13.4761,13.4857,13.4378,13.4474,910800.0
2019-08-23 14:15:00,14.05,14.07,14.03,14.05,928744.0,13.457,13.4761,13.4378,13.457,928744.0
2019-08-23 14:20:00,14.05,14.08,14.03,14.08,573948.0,13.457,13.4857,13.4378,13.4857,573948.0
2019-08-23 14:25:00,14.07,14.09,14.03,14.07,532216.0,13.4761,13.4953,13.4378,13.4761,532216.0
2019-08-23 14:30:00,14.07,14.11,14.06,14.1,632040.0,13.4761,13.5144,13.4665,13.5048,632040.0
2019-08-23 14:35:00,14.09,14.1,14.0,14.01,771048.0,13.4953,13.5048,13.4091,13.4186,771048.0
2019-08-23 14:40:00,14.02,14.04,13.97,13.98,1535544.0,13.4282,13.4474,13.3803,13.3899,1535544.0
2019-08-23 14:45:00,13.98,14.0,13.94,13.97,1234336.0,13.3899,13.4091,13.3516,13.3803,1234336.0
2019-08-23 14:50:00,13.97,14.02,13.94,13.98,1031068.0,13.3803,13.4282,13.3516,13.3899,1031068.0
2019-08-23 14:55:00,13.97,14.04,13.97,14.03,560800.0,13.3803,13.4474,13.3803,13.4378,560800.0
2019-08-23 15:00:00,14.03,14.06,13.99,14.05,638060.0,13.4378,13.4665,13.3995,13.457,638060.0
2019-08-23 15:05:00,14.05,14.13,14.03,14.05,1092440.0,13.457,13.5336,13.4378,13.457,1092440.0
2019-08-23 15:10:00,14.04,14.06,13.93,13.99,1550692.0,13.4474,13.4665,13.342,13.3995,1550692.0
2019-08-23 15:15:00,13.99,14.06,13.97,14.02,692340.0,13.3995,13.4665,13.3803,13.4282,692340.0
2019-08-23 15:20:00,14.03,14.05,13.99,13.99,637184.0,13.4378,13.457,13.3995,13.3995,637184.0
2019-08-23 15:25:00,13.99,14.01,13.96,13.97,511140.0,13.3995,13.4186,13.3708,13.3803,511140.0
2019-08-23 15:30:00,13.97,13.99,13.94,13.96,1060380.0,13.3803,13.3995,13.3516,13.3708,1060380.0
2019-08-23 15:35:00,13.96,13.97,13.93,13.97,1331684.0,13.3708,13.3803,13.342,13.3803,1331684.0
2019-08-23 15:40:00,13.97,13.98,13.93,13.94,1086152.0,13.3803,13.3899,13.342,13.3516,1086152.0
2019-08-23 15:45:00,13.95,13.99,13.89,13.89,2287888.0,13.3612,13.3995,13.3037,13.3037,2287888.0
2019-08-23 15:50:00,13.89,13.92,13.81,13.81,2971536.0,13.3037,13.3324,13.2271,13.2271,2971536.0
2019-08-23 15:55:00,13.81,13.94,13.77,13.93,2950688.0,13.2271,13.3516,13.1888,13.342,2950688.0
2019-08-26 09:30:00,14.37,14.42,14.3,14.35,5631836.0,13.7635,13.8113,13.6964,13.7443,5631836.0
2019-08-26 09:35:00,14.33,14.4,14.25,14.33,2946372.0,13.7251,13.7922,13.6485,13.7251,2946372.0
2019-08-26 09:40:00,14.33,14.36,14.26,14.26,1462272.0,13.7251,13.7539,13.6581,13.6581,1462272.0
2019-08-26 09:45:00,14.27,14.31,14.2,14.21,2379568.0,13.6677,13.706,13.6006,13.6102,2379568.0
2019-08-26 09:50:00,14.21,14.28,14.21,14.25,1992496.0,13.6102,13.6772,13.6102,13.6485,1992496.0
2019-08-26 09:55:00,14.25,14.33,14.24,14.32,1137960.0,13.6485,13.7251,13.6389,13.7156,1137960.0
2019-08-26 10:00:00,14.32,14.38,14.3,14.3,1432212.0,13.7156,13.773,13.6964,13.6964,1432212.0
2019-08-26 10:05:00,14.31,14.31,14.2,14.2,1121156.0,13.706,13.706,13.6006,13.6006,1121156.0
2019-08-26 10:10:00,14.2,14.24,14.13,14.19,1157048.0,13.6006,13.6389,13.5336,13.591,1157048.0
2019-08-26 10:15:00,14.19,14.22,14.12,14.16,1032136.0,13.591,13.6198,13.524,13.5623,1032136.0
2019-08-26 10:20:00,14.16,14.21,14.15,14.15,578264.0,13.5623,13.6102,13.5527,13.5527,578264.0
2019-08-26 10:25:00,14.15,14.24,14.13,14.22,1092288.0,13.5527,13.6389,13.5336,13.6198,1092288.0
2019-08-26 10:30:00,14.22,14.26,14.14,14.24,904108.0,13.6198,13.6581,13.5432,13.6389,904108.0
2019-08-26 10:35:00,14.22,14.25,14.19,14.23,774372.0,13.6198,13.6485,13.591,13.6294,774372.0
2019-08-26 10:40:00,14.21,14.27,14.15,14.26,802112.0,13.6102,13.6677,13.5527,13.6581,802112.0
2019-08-26 10:45:00,14.26,14.35,14.21,14.32,1246864.0,13.6581,13.7443,13.6102,13.7156,1246864.0
2019-08-26 10:50:00,14.31,14.34,14.29,14.31,867380.0,13.706,13.7347,13.6868,13.706,867380.0
2019-08-26 10:55:00,14.31,14.31,14.23,14.28,1500700.0,13.706,13.706,13.6294,13.6772,1500700.0
2019-08-26 11:00:00,14.27,14.34,14.24,14.32,774212.0,13.6677,13.7347,13.6389,13.7156,774212.0
2019-08-26 11:05:00,14.33,14.35,14.3,14.33,904748.0,13.7251,13.7443,13.6964,13.7251,904748.0
2019-08-26 11:10:00,14.33,14.44,14.29,14.4,2662632.0,13.7251,13.8305,13.6868,13.7922,2662632.0
2019-08-26 11:15:00,14.4,14.42,14.32,14.35,1355504.0,13.7922,13.8113,13.7156,13.7443,1355504.0
2019-08-26 11:20:00,14.34,14.39,14.33,14.38,449432.0,13.7347,13.7826,13.7251,13.773,449432.0
2019-08-26 11:25:00,14.38,14.4,14.34,14.37,625656.0,13.773,13.7922,13.7347,13.7635,625656.0
2019-08-26 11:30:00,14.36,14.39,14.34,14.35,346364.0,13.7539,13.7826,13.7347,13.7443,346364.0
2019-08-26 11:35:00,14.35,14.4,14.35,14.38,763248.0,13.7443,13.7922,13.7443,13.773,763248.0
2019-08-26 11:40:00,14.38,14.38,14.29,14.29,573008.0,13.773,13.773,13.6868,13.6868,573008.0
2019-08-26 11:45:00,14.29,14.34,14.27,14.33,754948.0,13.6868,13.7347,13.6677,13.7251,754948.0
2019-08-26 11:50:00,14.33,14.34,14.28,14.3,752292.0,13.7251,13.7347,13.6772,13.6964,752292.0
2019-08-26 11:55:00,14.31,14.35,14.3,14.34,687380.0,13.706,13.7443,13.6964,13.7347,687380.0
2019-08-26 12:00:00,14.34,14.34,14.31,14.34,520488.0,13.7347,13.7347,13.706,13.7347,520488.0
2019-08-26 12:05:00,14.33,14.39,14.33,14.38,1873980.0,13.7251,13.7826,13.7251,13.773,1873980.0
2019-08-26 12:10:00,14.38,14.4,14.36,14.36,631060.0,13.773,13.7922,13.7539,13.7539,631060.0
2019-08-26 12:15:00,14.36,14.37,14.33,14.33,373328.0,13.7539,13.7635,13.7251,13.7251,373328.0
2019-08-26 12:20:00,14.34,14.5,14.34,14.48,1633960.0,13.7347,13.888,13.7347,13.8688,1633960.0
2019-08-26 12:25:00,14.49,14.52,14.45,14.45,1820924.0,13.8784,13.9071,13.8401,13.8401,1820924.0
2019-08-26 12:30:00,14.46,14.47,14.42,14.42,803924.0,13.8497,13.8592,13.8113,13.8113,803924.0
2019-08-26 12:35:00,14.42,14.43,14.41,14.43,572384.0,13.8113,13.8209,13.8018,13.8209,572384.0
2019-08-26 12:40:00,14.43,14.44,14.4,14.43,248256.0,13.8209,13.8305,13.7922,13.8209,248256.0
2019-08-26 12:45:00,14.43,14.44,14.41,14.42,319744.0,13.8209,13.8305,13.8018,13.8113,319744.0
2019-08-26 12:50:00,14.42,14.44,14.4,14.44,332848.0,13.8113,13.8305,13.7922,13.8305,332848.0
2019-08-26 12:55:00,14.44,14.47,14.41,14.43,491904.0,13.8305,13.8592,13.8018,13.8209,491904.0
2019-08-26 13:00:00,14.44,14.47,14.43,14.46,277660.0,13.8305,13.8592,13.8209,13.8497,277660.0
2019-08-26 13:05:00,14.47,14.48,14.44,14.48,544564.0,13.8592,13.8688,13.8305,13.8688,544564.0
2019-08-26 13:10:00,14.47,14.47,14.4,14.4,755768.0,13.8592,13.8592,13.7922,13.7922,755768.0
2019-08-26 13:15:00,14.4,14.42,14.38,14.39,334828.0,13.7922,13.8113,13.773,13.7826,334828.0
2019-08-26 13:20:00,14.39,14.4,14.38,14.4,188972.0,13.7826,13.7922,13.773,13.7922,188972.0
2019-08-26 13:25:00,14.4,14.41,14.4,14.41,964180.0,13.7922,13.8018,13.7922,13.8018,964180.0
2019-08-26 13:30:00,14.41,14.41,14.35,14.37,468836.0,13.8018,13.8018,13.7443,13.7635,468836.0
2019-08-26 13:35:00,14.37,14.4,14.37,14.38,189556.0,13.7635,13.7922,13.7635,13.773,189556.0
2019-08-26 13:40:00,14.38,14.39,14.37,14.38,119684.0,13.773,13.7826,13.7635,13.773,119684.0
2019-08-26 13:45:00,14.38,14.4,14.38,14.4,121460.0,13.773,13.7922,13.773,13.7922,121460.0
2019-08-26 13:50:00,14.4,14.4,14.38,14.38,120708.0,13.7922,13.7922,13.773,13.773,120708.0
2019-08-26 13:55:00,14.38,14.38,14.35,14.38,172480.0,13.773,13.773,13.7443,13.773,172480.0
2019-08-26 14:00:00,14.38,14.39,14.31,14.31,397348.0,13.773,13.7826,13.706,13.706,397348.0
2019-08-26 14:05:00,14.31,14.33,14.31,14.32,327044.0,13.706,13.7251,13.706,13.7156,327044.0
2019-08-26 14:10:00,14.32,14.32,14.28,14.3,631380.0,13.7156,13.7156,13.6772,13.6964,631380.0
2019-08-26 14:15:00,14.29,14.33,14.29,14.31,392896.0,13.6868,13.7251,13.6868,13.706,392896.0
2019-08-26 14:20:00,14.31,14.33,14.29,14.31,280512.0,13.706,13.7251,13.6868,13.706,280512.0
2019-08-26 14:25:00,14.31,14.31,14.29,14.31,162996.0,13.706,13.706,13.6868,13.706,162996.0
2019-08-26 14:30:00,14.31,14.37,14.3,14.33,558044.0,13.706,13.7635,13.6964,13.7251,558044.0
2019-08-26 14:35:00,14.33,14.36,14.32,14.35,423192.0,13.7251,13.7539,13.7156,13.7443,423192.0
2019-08-26 14:40:00,14.35,14.37,14.35,14.35,682824.0,13.7443,13.7635,13.7443,13.7443,682824.0
2019-08-26 14:45:00,14.35,14.37,14.35,14.35,234992.0,13.7443,13.7635,13.7443,13.7443,234992.0
2019-08-26 14:50:00,14.35,14.37,14.33,14.34,265492.0,13.7443,13.7635,13.7251,13.7347,265492.0
2019-08-26 14:55:00,14.35,14.37,14.32,14.37,359240.0,13.7443,13.7635,13.7156,13.7635,359240.0
2019-08-26 15:00:00,14.36,14.45,14.36,14.4,881348.0,13.7539,13.8401,13.7539,13.7922,881348.0
2019-08-26 15:05:00,14.4,14.4,14.34,14.36,332352.0,13.7922,13.7922,13.7347,13.7539,332352.0
2019-08-26 15:10:00,14.36,14.4,14.35,14.38,692920.0,13.7539,13.7922,13.7443,13.773,692920.0
2019-08-26 15:15:00,14.38,14.42,14.37,14.4,688780.0,13.773,13.8113,13.7635,13.7922,688780.0
2019-08-26 15:20:00,14.4,14.4,14.37,14.38,246576.0,13.7922,13.7922,13.7635,13.773,246576.0
2019-08-26 15:25:00,14.38,14.39,14.36,14.36,283852.0,13.773,13.7826,13.7539,13.7539,283852.0
2019-08-26 15:30:00,14.36,14.41,14.36,14.37,213836.0,13.7539,13.8018,13.7539,13.7635,213836.0
2019-08-26 15:35:00,14.38,14.38,14.34,14.34,430432.0,13.773,13.773,13.7347,13.7347,430432.0
2019-08-26 15:40:00,14.34,14.35,14.32,14.32,372596.0,13.7347,13.7443,13.7156,13.7156,372596.0
2019-08-26 15:45:00,14.31,14.34,14.31,14.32,362608.0,13.706,13.7347,13.706,13.7156,362608.0
2019-08-26 15:50:00,14.33,14.42,14.33,14.42,932712.0,13.7251,13.8113,13.7251,13.8113,932712.0
2019-08-26 15:55:00,14.42,14.52,14.41,14.52,2416892.0,13.8113,13.9071,13.8018,13.9071,2416892.0
2019-08-27 09:30:00,14.81,14.82,14.72,14.79,2539868.0,14.1849,14.1945,14.0987,14.1657,2539868.0
2019-08-27 09:35:00,14.79,14.85,14.78,14.81,1959160.0,14.1657,14.2232,14.1561,14.1849,1959160.0
2019-08-27 09:40:00,14.81,14.83,14.76,14.76,1459464.0,14.1849,14.204,14.137,14.137,1459464.0
2019-08-27 09:45:00,14.77,14.89,14.77,14.84,2262204.0,14.1466,14.2615,14.1466,14.2136,2262204.0
2019-08-27 09:50:00,14.85,14.86,14.72,14.77,1775348.0,14.2232,14.2328,14.0987,14.1466,1775348.0
2019-08-27 09:55:00,14.77,14.81,14.76,14.78,674752.0,14.1466,14.1849,14.137,14.1561,674752.0
2019-08-27 10:00:00,14.78,14.83,14.75,14.78,847112.0,14.1561,14.204,14.1274,14.1561,847112.0
2019-08-27 10:05:00,14.79,14.82,14.76,14.78,463308.0,14.1657,14.1945,14.137,14.1561,463308.0
2019-08-27 10:10:00,14.8,14.8,14.74,14.76,659408.0,14.1753,14.1753,14.1178,14.137,659408.0
2019-08-27 10:15:00,14.76,14.79,14.75,14.77,633424.0,14.137,14.1657,14.1274,14.1466,633424.0
2019-08-27 10:20:00,14.78,14.81,14.68,14.71,1506480.0,14.1561,14.1849,14.0604,14.0891,1506480.0
2019-08-27 10:25:00,14.7,14.72,14.68,14.7,720368.0,14.0795,14.0987,14.0604,14.0795,720368.0
2019-08-27 10:30:00,14.69,14.74,14.68,14.73,629288.0,14.0699,14.1178,14.0604,14.1083,629288.0
2019-08-27 10:35:00,14.72,14.74,14.7,14.72,458916.0,14.0987,14.1178,14.0795,14.0987,458916.0
2019-08-27 10:40:00,14.72,14.75,14.7,14.74,225548.0,14.0987,14.1274,14.0795,14.1178,225548.0
2019-08-27 10:45:00,14.75,14.76,14.68,14.69,518408.0,14.1274,14.137,14.0604,14.0699,518408.0
2019-08-27 10:50:00,14.69,14.7,14.66,14.68,770084.0,14.0699,14.0795,14.0412,14.0604,770084.0
2019-08-27 10:55:00,14.68,14.71,14.63,14.64,964708.0,14.0604,14.0891,14.0125,14.0221,964708.0
2019-08-27 11:00:00,14.64,14.69,14.63,14.67,762616.0,14.0221,14.0699,14.0125,14.0508,762616.0
2019-08-27 11:05:00,14.67,14.67,14.61,14.62,662712.0,14.0508,14.0508,13.9933,14.0029,662712.0
2019-08-27 11:10:00,14.62,14.62,14.56,14.58,1012836.0,14.0029,14.0029,13.9454,13.9646,1012836.0
2019-08-27 11:15:00,14.58,14.59,14.42,14.43,3363048.0,13.9646,13.9742,13.8113,13.8209,3363048.0
2019-08-27 11:20:00,14.42,14.48,14.39,14.46,1486124.0,13.8113,13.8688,13.7826,13.8497,1486124.0
2019-08-27 11:25:00,14.46,14.49,14.43,14.44,573980.0,13.8497,13.8784,13.8209,13.8305,573980.0
2019-08-27 11:30:00,14.44,14.52,14.43,14.52,1259656.0,13.8305,13.9071,13.8209,13.9071,1259656.0
2019-08-27 11:35:00,14.52,14.56,14.51,14.54,1577620.0,13.9071,13.9454,13.8975,13.9263,1577620.0
2019-08-27 11:40:00,14.54,14.55,14.51,14.54,999592.0,13.9263,13.9359,13.8975,13.9263,999592.0
2019-08-27 11:45:00,14.54,14.57,14.51,14.56,1069008.0,13.9263,13.955,13.8975,13.9454,1069008.0
2019-08-27 11:50:00,14.56,14.58,14.53,14.55,539616.0,13.9454,13.9646,13.9167,13.9359,539616.0
2019-08-27 11:55:00,14.56,14.57,14.47,14.49,1425436.0,13.9454,13.955,13.8592,13.8784,1425436.0
2019-08-27 12:00:00,14.49,14.54,14.42,14.42,1123868.0,13.8784,13.9263,13.8113,13.8113,1123868.0
2019-08-27 12:05:00,14.43,14.47,14.4,14.45,1041840.0,13.8209,13.8592,13.7922,13.8401,1041840.0
2019-08-27 12:10:00,14.44,14.47,14.43,14.47,514432.0,13.8305,13.8592,13.8209,13.8592,514432.0
2019-08-27 12:15:00,14.47,14.49,14.43,14.45,657360.0,13.8592,13.8784,13.8209,13.8401,657360.0
2019-08-27 12:20:00,14.46,14.49,14.43,14.46,540292.0,13.8497,13.8784,13.8209,13.8497,540292.0
2019-08-27 12:25:00,14.47,14.49,14.45,14.46,740052.0,13.8592,13.8784,13.8401,13.8497,740052.0
2019-08-27 12:30:00,14.45,14.48,14.36,14.38,1511448.0,13.8401,13.8688,13.7539,13.773,1511448.0
2019-08-27 12:35:00,14.38,14.4,14.33,14.34,1345632.0,13.773,13.7922,13.7251,13.7347,1345632.0
2019-08-27 12:40:00,14.33,14.37,14.31,14.36,999508.0,13.7251,13.7635,13.706,13.7539,999508.0
2019-08-27 12:45:00,14.36,14.39,14.35,14.38,670080.0,13.7539,13.7826,13.7443,13.773,670080.0
2019-08-27 12:50:00,14.38,14.38,14.28,14.3,1310792.0,13.773,13.773,13.6772,13.6964,1310792.0
2019-08-27 12:55:00,14.3,14.33,14.28,14.29,925136.0,13.6964,13.7251,13.6772,13.6868,925136.0
2019-08-27 13:00:00,14.28,14.34,14.25,14.32,792076.0,13.6772,13.7347,13.6485,13.7156,792076.0
2019-08-27 13:05:00,14.32,14.36,14.29,14.34,476980.0,13.7156,13.7539,13.6868,13.7347,476980.0
2019-08-27 13:10:00,14.34,14.34,14.3,14.31,380620.0,13.7347,13.7347,13.6964,13.706,380620.0
2019-08-27 13:15:00,14.3,14.31,14.26,14.3,552672.0,13.6964,13.706,13.6581,13.6964,552672.0
2019-08-27 13:20:00,14.3,14.34,14.29,14.33,446024.0,13.6964,13.7347,13.6868,13.7251,446024.0
2019-08-27 13:25:00,14.33,14.37,14.33,14.37,690152.0,13.7251,13.7635,13.7251,13.7635,690152.0
2019-08-27 13:30:00,14.37,14.38,14.34,14.37,617384.0,13.7635,13.773,13.7347,13.7635,617384.0
2019-08-27 13:35:00,14.37,14.54,14.37,14.48,3040872.0,13.7635,13.9263,13.7635,13.8688,3040872.0
2019-08-27 13:40:00,14.49,14.53,14.48,14.51,691696.0,13.8784,13.9167,13.8688,13.8975,691696.0
2019-08-27 13:45:00,14.51,14.52,14.49,14.49,563196.0,13.8975,13.9071,13.8784,13.8784,563196.0
2019-08-27 13:50:00,14.5,14.5,14.47,14.47,284048.0,13.888,13.888,13.8592,13.8592,284048.0
2019-08-27 13:55:00,14.47,14.5,14.46,14.5,218076.0,13.8592,13.888,13.8497,13.888,218076.0
2019-08-27 14:00:00,14.5,14.54,14.47,14.48,976420.0,13.888,13.9263,13.8592,13.8688,976420.0
2019-08-27 14:05:00,14.48,14.49,14.44,14.44,380484.0,13.8688,13.8784,13.8305,13.8305,380484.0
2019-08-27 14:10:00,14.44,14.46,14.39,14.4,613260.0,13.8305,13.8497,13.7826,13.7922,613260.0
2019-08-27 14:15:00,14.4,14.42,14.38,14.41,516176.0,13.7922,13.8113,13.773,13.8018,516176.0
2019-08-27 14:20:00,14.41,14.44,14.41,14.43,299688.0,13.8018,13.8305,13.8018,13.8209,299688.0
2019-08-27 14:25:00,14.44,14.44,14.39,14.41,324592.0,13.8305,13.8305,13.7826,13.8018,324592.0
2019-08-27 14:30:00,14.41,14.41,14.36,14.4,559676.0,13.8018,13.8018,13.7539,13.7922,559676.0
2019-08-27 14:35:00,14.4,14.41,14.38,14.41,309124.0,13.7922,13.8018,13.773,13.8018,309124.0
2019-08-27 14:40:00,14.41,14.45,14.38,14.44,384496.0,13.8018,13.8401,13.773,13.8305,384496.0
2019-08-27 14:45:00,14.44,14.48,14.4,14.47,437100.0,13.8305,13.8688,13.7922,13.8592,437100.0
2019-08-27 14:50:00,14.47,14.57,14.47,14.56,896236.0,13.8592,13.955,13.8592,13.9454,896236.0
2019-08-27 14:55:00,14.56,14.57,14.54,14.55,484948.0,13.9454,13.955,13.9263,13.9359,484948.0
2019-08-27 15:00:00,14.55,14.64,14.54,14.63,1250668.0,13.9359,14.0221,13.9263,14.0125,1250668.0
2019-08-27 15:05:00,14.63,14.65,14.58,14.58,771932.0,14.0125,14.0316,13.9646,13.9646,771932.0
2019-08-27 15:10:00,14.59,14.59,14.51,14.53,1064380.0,13.9742,13.9742,13.8975,13.9167,1064380.0
2019-08-27 15:15:00,14.53,14.53,14.5,14.52,461452.0,13.9167,13.9167,13.888,13.9071,461452.0
2019-08-27 15:20:00,14.51,14.51,14.45,14.47,647336.0,13.8975,13.8975,13.8401,13.8592,647336.0
2019-08-27 15:25:00,14.47,14.49,14.44,14.45,393896.0,13.8592,13.8784,13.8305,13.8401,393896.0
2019-08-27 15:30:00,14.45,14.45,14.41,14.44,437104.0,13.8401,13.8401,13.8018,13.8305,437104.0
2019-08-27 15:35:00,14.44,14.49,14.41,14.48,747552.0,13.8305,13.8784,13.8018,13.8688,747552.0
2019-08-27 15:40:00,14.48,14.53,14.47,14.47,688228.0,13.8688,13.9167,13.8592,13.8592,688228.0
2019-08-27 15:45:00,14.47,14.55,14.47,14.53,930140.0,13.8592,13.9359,13.8592,13.9167,930140.0
2019-08-27 15:50:00,14.53,14.53,14.42,14.44,936720.0,13.9167,13.9167,13.8113,13.8305,936720.0
2019-08-27 15:55:00,14.44,14.51,14.41,14.44,1493060.0,13.8305,13.8975,13.8018,13.8305,1493060.0
2019-08-28 09:30:00,14.28,14.34,14.12,14.15,3046392.0,13.6772,13.7347,13.524,13.5527,3046392.0
2019-08-28 09:35:00,14.14,14.18,14.06,14.14,3225596.0,13.5432,13.5815,13.4665,13.5432,3225596.0
2019-08-28 09:40:00,14.14,14.24,14.09,14.22,1521532.0,13.5432,13.6389,13.4953,13.6198,1521532.0
2019-08-28 09:45:00,14.22,14.28,14.19,14.26,1373568.0,13.6198,13.6772,13.591,13.6581,1373568.0
2019-08-28 09:50:00,14.26,14.34,14.24,14.31,1644532.0,13.6581,13.7347,13.6389,13.706,1644532.0
2019-08-28 09:55:00,14.31,14.37,14.31,14.33,1686856.0,13.706,13.7635,13.706,13.7251,1686856.0
2019-08-28 10:00:00,14.33,14.38,14.29,14.31,1578628.0,13.7251,13.773,13.6868,13.706,1578628.0
2019-08-28 10:05:00,14.31,14.44,14.31,14.43,1565376.0,13.706,13.8305,13.706,13.8209,1565376.0
2019-08-28 10:10:00,14.43,14.45,14.37,14.38,1154076.0,13.8209,13.8401,13.7635,13.773,1154076.0
2019-08-28 10:15:00,14.38,14.4,14.3,14.31,1106804.0,13.773,13.7922,13.6964,13.706,1106804.0
2019-08-28 10:20:00,14.31,14.33,14.29,14.33,785280.0,13.706,13.7251,13.6868,13.7251,785280.0
2019-08-28 10:25:00,14.32,14.37,14.31,14.33,634252.0,13.7156,13.7635,13.706,13.7251,634252.0
2019-08-28 10:30:00,14.33,14.42,14.33,14.36,1101980.0,13.7251,13.8113,13.7251,13.7539,1101980.0
2019-08-28 10:35:00,14.35,14.43,14.35,14.39,950748.0,13.7443,13.8209,13.7443,13.7826,950748.0
2019-08-28 10:40:00,14.4,14.51,14.38,14.48,2801348.0,13.7922,13.8975,13.773,13.8688,2801348.0
2019-08-28 10:45:00,14.48,14.48,14.44,14.45,677200.0,13.8688,13.8688,13.8305,13.8401,677200.0
2019-08-28 10:50:00,14.45,14.51,14.44,14.5,1126508.0,13.8401,13.8975,13.8305,13.888,1126508.0
2019-08-28 10:55:00,14.5,14.51,14.45,14.46,839396.0,13.888,13.8975,13.8401,13.8497,839396.0
2019-08-28 11:00:00,14.46,14.47,14.4,14.42,692300.0,13.8497,13.8592,13.7922,13.8113,692300.0
2019-08-28 11:05:00,14.42,14.43,14.38,14.42,481864.0,13.8113,13.8209,13.773,13.8113,481864.0
2019-08-28 11:10:00,14.43,14.44,14.37,14.4,525624.0,13.8209,13.8305,13.7635,13.7922,525624.0
2019-08-28 11:15:00,14.41,14.45,14.38,14.4,604528.0,13.8018,13.8401,13.773,13.7922,604528.0
2019-08-28 11:20:00,14.41,14.53,14.4,14.49,1216828.0,13.8018,13.9167,13.7922,13.8784,1216828.0
2019-08-28 11:25:00,14.49,14.55,14.48,14.54,1588796.0,13.8784,13.9359,13.8688,13.9263,1588796.0
2019-08-28 11:30:00,14.54,14.59,14.53,14.53,1528184.0,13.9263,13.9742,13.9167,13.9167,1528184.0
2019-08-28 11:35:00,14.54,14.56,14.52,14.55,745688.0,13.9263,13.9454,13.9071,13.9359,745688.0
2019-08-28 11:40:00,14.54,14.59,14.53,14.57,1002212.0,13.9263,13.9742,13.9167,13.955,1002212.0
2019-08-28 11:45:00,14.57,14.59,14.55,14.57,897840.0,13.955,13.9742,13.9359,13.955,897840.0
2019-08-28 11:50:00,14.57,14.61,14.56,14.61,672788.0,13.955,13.9933,13.9454,13.9933,672788.0
2019-08-28 11:55:00,14.61,14.61,14.55,14.56,713792.0,13.9933,13.9933,13.9359,13.9454,713792.0
2019-08-28 12:00:00,14.56,14.56,14.54,14.56,377588.0,13.9454,13.9454,13.9263,13.9454,377588.0
2019-08-28 12:05:00,14.56,14.57,14.54,14.55,548320.0,13.9454,13.955,13.9263,13.9359,548320.0
2019-08-28 12:10:00,14.55,14.55,14.51,14.51,372072.0,13.9359,13.9359,13.8975,13.8975,372072.0
2019-08-28 12:15:00,14.52,14.56,14.52,14.56,440144.0,13.9071,13.9454,13.9071,13.9454,440144.0
2019-08-28 12:20:00,14.56,14.58,14.53,14.53,560592.0,13.9454,13.9646,13.9167,13.9167,560592.0
2019-08-28 12:25:00,14.54,14.55,14.51,14.52,362816.0,13.9263,13.9359,13.8975,13.9071,362816.0
2019-08-28 12:30:00,14.52,14.54,14.52,14.54,146764.0,13.9071,13.9263,13.9071,13.9263,146764.0
2019-08-28 12:35:00,14.54,14.54,14.49,14.49,636316.0,13.9263,13.9263,13.8784,13.8784,636316.0
2019-08-28 12:40:00,14.49,14.5,14.48,14.48,272048.0,13.8784,13.888,13.8688,13.8688,272048.0
2019-08-28 12:45:00,14.48,14.5,14.48,14.49,252384.0,13.8688,13.888,13.8688,13.8784,252384.0
2019-08-28 12:50:00,14.49,14.55,14.48,14.55,390560.0,13.8784,13.9359,13.8688,13.9359,390560.0
2019-08-28 12:55:00,14.54,14.56,14.53,14.56,552952.0,13.9263,13.9454,13.9167,13.9454,552952.0
2019-08-28 13:00:00,14.56,14.56,14.51,14.53,275524.0,13.9454,13.9454,13.8975,13.9167,275524.0
2019-08-28 13:05:00,14.54,14.54,14.5,14.52,286592.0,13.9263,13.9263,13.888,13.9071,286592.0
2019-08-28 13:10:00,14.51,14.52,14.42,14.44,958548.0,13.8975,13.9071,13.8113,13.8305,958548.0
2019-08-28 13:15:00,14.44,14.47,14.43,14.47,335696.0,13.8305,13.8592,13.8209,13.8592,335696.0
2019-08-28 13:20:00,14.47,14.5,14.47,14.48,525448.0,13.8592,13.888,13.8592,13.8688,525448.0
2019-08-28 13:25:00,14.48,14.49,14.47,14.49,93876.0,13.8688,13.8784,13.8592,13.8784,93876.0
2019-08-28 13:30:00,14.49,14.52,14.46,14.51,363820.0,13.8784,13.9071,13.8497,13.8975,363820.0
2019-08-28 13:35:00,14.52,14.54,14.51,14.54,265384.0,13.9071,13.9263,13.8975,13.9263,265384.0
2019-08-28 13:40:00,14.54,14.54,14.52,14.53,189164.0,13.9263,13.9263,13.9071,13.9167,189164.0
2019-08-28 13:45:00,14.53,14.55,14.51,14.55,397904.0,13.9167,13.9359,13.8975,13.9359,397904.0
2019-08-28 13:50:00,14.55,14.55,14.5,14.52,353924.0,13.9359,13.9359,13.888,13.9071,353924.0
2019-08-28 13:55:00,14.52,14.53,14.49,14.51,215840.0,13.9071,13.9167,13.8784,13.8975,215840.0
2019-08-28 14:00:00,14.51,14.53,14.49,14.51,326700.0,13.8975,13.9167,13.8784,13.8975,326700.0
2019-08-28 14:05:00,14.51,14.52,14.49,14.51,133672.0,13.8975,13.9071,13.8784,13.8975,133672.0
2019-08-28 14:10:00,14.5,14.52,14.48,14.49,237160.0,13.888,13.9071,13.8688,13.8784,237160.0
2019-08-28 14:15:00,14.49,14.5,14.48,14.5,107420.0,13.8784,13.888,13.8688,13.888,107420.0
2019-08-28 14:20:00,14.5,14.51,14.47,14.49,263984.0,13.888,13.8975,13.8592,13.8784,263984.0
2019-08-28 14:25:00,14.49,14.5,14.48,14.49,230964.0,13.8784,13.888,13.8688,13.8784,230964.0
2019-08-28 14:30:00,14.5,14.56,14.49,14.55,444172.0,13.888,13.9454,13.8784,13.9359,444172.0
2019-08-28 14:35:00,14.55,14.56,14.53,14.55,697104.0,13.9359,13.9454,13.9167,13.9359,697104.0
2019-08-28 14:40:00,14.54,14.55,14.53,14.53,224092.0,13.9263,13.9359,13.9167,13.9167,224092.0
2019-08-28 14:45:00,14.53,14.6,14.53,14.59,579968.0,13.9167,13.9837,13.9167,13.9742,579968.0
2019-08-28 14:50:00,14.59,14.61,14.58,14.6,578312.0,13.9742,13.9933,13.9646,13.9837,578312.0
2019-08-28 14:55:00,14.6,14.6,14.58,14.6,350264.0,13.9837,13.9837,13.9646,13.9837,350264.0
2019-08-28 15:00:00,14.6,14.6,14.57,14.59,419928.0,13.9837,13.9837,13.955,13.9742,419928.0
2019-08-28 15:05:00,14.58,14.6,14.58,14.58,291044.0,13.9646,13.9837,13.9646,13.9646,291044.0
2019-08-28 15:10:00,14.59,14.6,14.56,14.58,603360.0,13.9742,13.9837,13.9454,13.9646,603360.0
2019-08-28 15:15:00,14.58,14.64,14.57,14.63,1400912.0,13.9646,14.0221,13.955,14.0125,1400912.0
2019-08-28 15:20:00,14.63,14.64,14.55,14.56,953496.0,14.0125,14.0221,13.9359,13.9454,953496.0
2019-08-28 15:25:00,14.56,14.57,14.55,14.56,258220.0,13.9454,13.955,13.9359,13.9454,258220.0
2019-08-28 15:30:00,14.56,14.56,14.51,14.54,578812.0,13.9454,13.9454,13.8975,13.9263,578812.0
2019-08-28 15:35:00,14.54,14.58,14.54,14.56,505656.0,13.9263,13.9646,13.9263,13.9454,505656.0
2019-08-28 15:40:00,14.56,14.57,14.53,14.55,487792.0,13.9454,13.955,13.9167,13.9359,487792.0
2019-08-28 15:45:00,14.55,14.58,14.54,14.56,405160.0,13.9359,13.9646,13.9263,13.9454,405160.0
2019-08-28 15:50:00,14.56,14.59,14.54,14.56,556432.0,13.9454,13.9742,13.9263,13.9454,556432.0
2019-08-28 15:55:00,14.56,14.59,14.54,14.56,1077464.0,13.9454,13.9742,13.9263,13.9454,1077464.0
2019-08-29 09:30:00,15.11,15.29,15.1,15.25,5631416.0,14.4722,14.6446,14.4626,14.6063,5631416.0
2019-08-29 09:35:00,15.25,15.28,15.22,15.25,2555276.0,14.6063,14.635,14.5776,14.6063,2555276.0
2019-08-29 09:40:00,15.25,15.28,15.19,15.24,2772636.0,14.6063,14.635,14.5488,14.5967,2772636.0
2019-08-29 09:45:00,15.24,15.31,15.24,15.3,2788232.0,14.5967,14.6638,14.5967,14.6542,2788232.0
2019-08-29 09:50:00,15.3,15.33,15.26,15.32,1932300.0,14.6542,14.6829,14.6159,14.6734,1932300.0
2019-08-29 09:55:00,15.32,15.32,15.25,15.28,1083832.0,14.6734,14.6734,14.6063,14.635,1083832.0
2019-08-29 10:00:00,15.27,15.28,15.19,15.21,1973408.0,14.6255,14.635,14.5488,14.568,1973408.0
2019-08-29 10:05:00,15.22,15.25,15.21,15.24,799188.0,14.5776,14.6063,14.568,14.5967,799188.0
2019-08-29 10:10:00,15.24,15.24,15.13,15.18,2239872.0,14.5967,14.5967,14.4914,14.5393,2239872.0
2019-08-29 10:15:00,15.19,15.2,15.16,15.2,1172072.0,14.5488,14.5584,14.5201,14.5584,1172072.0
2019-08-29 10:20:00,15.2,15.23,15.17,15.21,1073732.0,14.5584,14.5872,14.5297,14.568,1073732.0
2019-08-29 10:25:00,15.21,15.23,15.2,15.23,583916.0,14.568,14.5872,14.5584,14.5872,583916.0
2019-08-29 10:30:00,15.23,15.24,15.18,15.22,760612.0,14.5872,14.5967,14.5393,14.5776,760612.0
2019-08-29 10:35:00,15.22,15.22,14.94,15.04,4131568.0,14.5776,14.5776,14.3094,14.4052,4131568.0
2019-08-29 10:40:00,15.04,15.14,15.03,15.07,1498016.0,14.4052,14.5009,14.3956,14.4339,1498016.0
2019-08-29 10:45:00,15.06,15.08,15.0,15.03,788948.0,14.4243,14.4435,14.3669,14.3956,788948.0
2019-08-29 10:50:00,15.04,15.11,15.04,15.1,898200.0,14.4052,14.4722,14.4052,14.4626,898200.0
2019-08-29 10:55:00,15.1,15.16,15.09,15.16,681896.0,14.4626,14.5201,14.4531,14.5201,681896.0
2019-08-29 11:00:00,15.16,15.16,15.13,15.13,507884.0,14.5201,14.5201,14.4914,14.4914,507884.0
2019-08-29 11:05:00,15.14,15.18,15.13,15.15,537016.0,14.5009,14.5393,14.4914,14.5105,537016.0
2019-08-29 11:10:00,15.15,15.22,15.15,15.21,677676.0,14.5105,14.5776,14.5105,14.568,677676.0
2019-08-29 11:15:00,15.22,15.23,15.19,15.22,680224.0,14.5776,14.5872,14.5488,14.5776,680224.0
2019-08-29 11:20:00,15.22,15.26,15.19,15.25,795980.0,14.5776,14.6159,14.5488,14.6063,795980.0
2019-08-29 11:25:00,15.25,15.27,15.23,15.24,340968.0,14.6063,14.6255,14.5872,14.5967,340968.0
2019-08-29 11:30:00,15.24,15.27,15.23,15.26,690312.0,14.5967,14.6255,14.5872,14.6159,690312.0
2019-08-29 11:35:00,15.27,15.29,15.26,15.27,847764.0,14.6255,14.6446,14.6159,14.6255,847764.0
2019-08-29 11:40:00,15.27,15.28,15.26,15.28,461468.0,14.6255,14.635,14.6159,14.635,461468.0
2019-08-29 11:45:00,15.28,15.3,15.27,15.29,508684.0,14.635,14.6542,14.6255,14.6446,508684.0
2019-08-29 11:50:00,15.29,15.29,15.27,15.28,469148.0,14.6446,14.6446,14.6255,14.635,469148.0
2019-08-29 11:55:00,15.28,15.28,15.23,15.24,713876.0,14.635,14.635,14.5872,14.5967,713876.0
2019-08-29 12:00:00,15.24,15.25,15.21,15.24,542852.0,14.5967,14.6063,14.568,14.5967,542852.0
2019-08-29 12:05:00,15.24,15.27,15.24,15.25,246112.0,14.5967,14.6255,14.5967,14.6063,246112.0
2019-08-29 12:10:00,15.25,15.28,15.25,15.27,429548.0,14.6063,14.635,14.6063,14.6255,429548.0
2019-08-29 12:15:00,15.28,15.28,15.26,15.28,246668.0,14.635,14.635,14.6159,14.635,246668.0
2019-08-29 12:20:00,15.28,15.3,15.28,15.3,530004.0,14.635,14.6542,14.635,14.6542,530004.0
2019-08-29 12:25:00,15.3,15.3,15.26,15.26,367484.0,14.6542,14.6542,14.6159,14.6159,367484.0
2019-08-29 12:30:00,15.26,15.3,15.24,15.29,423640.0,14.6159,14.6542,14.5967,14.6446,423640.0
2019-08-29 12:35:00,15.29,15.31,15.29,15.31,753912.0,14.6446,14.6638,14.6446,14.6638,753912.0
2019-08-29 12:40:00,15.31,15.31,15.29,15.29,291916.0,14.6638,14.6638,14.6446,14.6446,291916.0
2019-08-29 12:45:00,15.29,15.3,15.26,15.26,590136.0,14.6446,14.6542,14.6159,14.6159,590136.0
2019-08-29 12:50:00,15.27,15.28,15.22,15.27,767912.0,14.6255,14.635,14.5776,14.6255,767912.0
2019-08-29 12:55:00,15.27,15.29,15.27,15.27,205640.0,14.6255,14.6446,14.6255,14.6255,205640.0
2019-08-29 13:00:00,15.27,15.29,15.27,15.28,135608.0,14.6255,14.6446,14.6255,14.635,135608.0
2019-08-29 13:05:00,15.28,15.29,15.27,15.27,168592.0,14.635,14.6446,14.6255,14.6255,168592.0
2019-08-29 13:10:00,15.27,15.28,15.26,15.28,248936.0,14.6255,14.635,14.6159,14.635,248936.0
2019-08-29 13:15:00,15.27,15.29,15.26,15.29,318496.0,14.6255,14.6446,14.6159,14.6446,318496.0
2019-08-29 13:20:00,15.29,15.3,15.28,15.29,443684.0,14.6446,14.6542,14.635,14.6446,443684.0
2019-08-29 13:25:00,15.29,15.29,15.26,15.27,577360.0,14.6446,14.6446,14.6159,14.6255,577360.0
2019-08-29 13:30:00,15.27,15.27,15.24,15.24,254264.0,14.6255,14.6255,14.5967,14.5967,254264.0
2019-08-29 13:35:00,15.25,15.31,15.25,15.31,463808.0,14.6063,14.6638,14.6063,14.6638,463808.0
2019-08-29 13:40:00,15.31,15.32,15.3,15.3,553708.0,14.6638,14.6734,14.6542,14.6542,553708.0
2019-08-29 13:45:00,15.31,15.31,15.3,15.31,189888.0,14.6638,14.6638,14.6542,14.6638,189888.0
2019-08-29 13:50:00,15.31,15.33,15.3,15.33,413380.0,14.6638,14.6829,14.6542,14.6829,413380.0
2019-08-29 13:55:00,15.33,15.34,15.31,15.32,501236.0,14.6829,14.6925,14.6638,14.6734,501236.0
2019-08-29 14:00:00,15.33,15.36,15.33,15.35,501076.0,14.6829,14.7117,14.6829,14.7021,501076.0
2019-08-29 14:05:00,15.35,15.36,15.33,15.35,527200.0,14.7021,14.7117,14.6829,14.7021,527200.0
2019-08-29 14:10:00,15.35,15.35,15.34,15.35,398868.0,14.7021,14.7021,14.6925,14.7021,398868.0
2019-08-29 14:15:00,15.35,15.36,15.25,15.27,1758560.0,14.7021,14.7117,14.6063,14.6255,1758560.0
2019-08-29 14:20:00,15.26,15.3,15.25,15.28,699252.0,14.6159,14.6542,14.6063,14.635,699252.0
2019-08-29 14:25:00,15.28,15.31,15.28,15.29,508136.0,14.635,14.6638,14.635,14.6446,508136.0
2019-08-29 14:30:00,15.29,15.31,15.28,15.3,307480.0,14.6446,14.6638,14.635,14.6542,307480.0
2019-08-29 14:35:00,15.3,15.3,15.28,15.29,273468.0,14.6542,14.6542,14.635,14.6446,273468.0
2019-08-29 14:40:00,15.29,15.3,15.26,15.26,639296.0,14.6446,14.6542,14.6159,14.6159,639296.0
2019-08-29 14:45:00,15.26,15.27,15.24,15.25,681756.0,14.6159,14.6255,14.5967,14.6063,681756.0
2019-08-29 14:50:00,15.26,15.26,15.23,15.24,386884.0,14.6159,14.6159,14.5872,14.5967,386884.0
2019-08-29 14:55:00,15.24,15.26,15.24,15.24,412288.0,14.5967,14.6159,14.5967,14.5967,412288.0
2019-08-29 15:00:00,15.25,15.26,15.22,15.23,442532.0,14.6063,14.6159,14.5776,14.5872,442532.0
2019-08-29 15:05:00,15.23,15.25,15.2,15.22,500768.0,14.5872,14.6063,14.5584,14.5776,500768.0
2019-08-29 15:10:00,15.22,15.24,15.22,15.23,241208.0,14.5776,14.5967,14.5776,14.5872,241208.0
2019-08-29 15:15:00,15.23,15.26,15.22,15.25,395072.0,14.5872,14.6159,14.5776,14.6063,395072.0
2019-08-29 15:20:00,15.25,15.25,15.21,15.22,431256.0,14.6063,14.6063,14.568,14.5776,431256.0
2019-08-29 15:25:00,15.22,15.22,15.18,15.18,538316.0,14.5776,14.5776,14.5393,14.5393,538316.0
2019-08-29 15:30:00,15.19,15.22,15.18,15.22,415420.0,14.5488,14.5776,14.5393,14.5776,415420.0
2019-08-29 15:35:00,15.22,15.24,15.21,15.24,561808.0,14.5776,14.5967,14.568,14.5967,561808.0
2019-08-29 15:40:00,15.24,15.24,15.22,15.22,357364.0,14.5967,14.5967,14.5776,14.5776,357364.0
2019-08-29 15:45:00,15.22,15.26,15.21,15.25,1027180.0,14.5776,14.6159,14.568,14.6063,1027180.0
2019-08-29 15:50:00,15.25,15.27,15.21,15.22,1243672.0,14.6063,14.6255,14.568,14.5776,1243672.0
2019-08-29 15:55:00,15.23,15.25,15.19,15.23,1220092.0,14.5872,14.6063,14.5488,14.5872,1220092.0
2019-08-30 09:30:00,15.48,15.49,15.39,15.43,2573432.0,14.8266,14.8362,14.7404,14.7787,2573432.0
2019-08-30 09:35:00,15.43,15.45,15.4,15.44,1236444.0,14.7787,14.7979,14.75,14.7883,1236444.0
2019-08-30 09:40:00,15.45,15.46,15.37,15.37,1696520.0,14.7979,14.8074,14.7212,14.7212,1696520.0
2019-08-30 09:45:00,15.37,15.4,15.35,15.38,1100968.0,14.7212,14.75,14.7021,14.7308,1100968.0
2019-08-30 09:50:00,15.38,15.43,15.36,15.42,1149472.0,14.7308,14.7787,14.7117,14.7691,1149472.0
2019-08-30 09:55:00,15.43,15.43,15.31,15.36,1781328.0,14.7787,14.7787,14.6638,14.7117,1781328.0
2019-08-30 10:00:00,15.36,15.42,15.33,15.39,1437044.0,14.7117,14.7691,14.6829,14.7404,1437044.0
2019-08-30 10:05:00,15.4,15.41,15.35,15.38,797152.0,14.75,14.7596,14.7021,14.7308,797152.0
2019-08-30 10:10:00,15.38,15.4,15.26,15.26,1184080.0,14.7308,14.75,14.6159,14.6159,1184080.0
2019-08-30 10:15:00,15.27,15.3,15.25,15.27,1053572.0,14.6255,14.6542,14.6063,14.6255,1053572.0
2019-08-30 10:20:00,15.27,15.28,15.19,15.24,1447624.0,14.6255,14.635,14.5488,14.5967,1447624.0
2019-08-30 10:25:00,15.24,15.26,15.21,15.23,1182372.0,14.5967,14.6159,14.568,14.5872,1182372.0
2019-08-30 10:30:00,15.24,15.3,15.23,15.27,948612.0,14.5967,14.6542,14.5872,14.6255,948612.0
2019-08-30 10:35:00,15.27,15.31,15.24,15.28,562732.0,14.6255,14.6638,14.5967,14.635,562732.0
2019-08-30 10:40:00,15.29,15.3,15.24,15.25,538464.0,14.6446,14.6542,14.5967,14.6063,538464.0
2019-08-30 10:45:00,15.25,15.29,15.22,15.28,889892.0,14.6063,14.6446,14.5776,14.635,889892.0
2019-08-30 10:50:00,15.28,15.28,15.22,15.24,630500.0,14.635,14.635,14.5776,14.5967,630500.0
2019-08-30 10:55:00,15.25,15.27,15.2,15.2,910168.0,14.6063,14.6255,14.5584,14.5584,910168.0
2019-08-30 11:00:00,15.19,15.22,15.05,15.06,3715940.0,14.5488,14.5776,14.4147,14.4243,3715940.0
2019-08-30 11:05:00,15.06,15.11,15.06,15.08,827632.0,14.4243,14.4722,14.4243,14.4435,827632.0
2019-08-30 11:10:00,15.08,15.1,14.96,14.99,2032968.0,14.4435,14.4626,14.3285,14.3573,2032968.0
2019-08-30 11:15:00,14.99,15.01,14.9,14.95,1660284.0,14.3573,14.3764,14.2711,14.319,1660284.0
2019-08-30 11:20:00,14.95,14.96,14.9,14.91,1092876.0,14.319,14.3285,14.2711,14.2807,1092876.0
2019-08-30 11:25:00,14.91,14.96,14.87,14.95,1472432.0,14.2807,14.3285,14.2423,14.319,1472432.0
2019-08-30 11:30:00,14.96,15.06,14.95,15.04,1799508.0,14.3285,14.4243,14.319,14.4052,1799508.0
2019-08-30 11:35:00,15.04,15.05,14.99,15.01,1050956.0,14.4052,14.4147,14.3573,14.3764,1050956.0
2019-08-30 11:40:00,15.01,15.03,14.99,15.03,591960.0,14.3764,14.3956,14.3573,14.3956,591960.0
2019-08-30 11:45:00,15.03,15.08,15.03,15.08,951864.0,14.3956,14.4435,14.3956,14.4435,951864.0
2019-08-30 11:50:00,15.08,15.08,15.05,15.05,555044.0,14.4435,14.4435,14.4147,14.4147,555044.0
2019-08-30 11:55:00,15.05,15.07,15.01,15.04,650392.0,14.4147,14.4339,14.3764,14.4052,650392.0
2019-08-30 12:00:00,15.05,15.06,15.01,15.01,416288.0,14.4147,14.4243,14.3764,14.3764,416288.0
2019-08-30 12:05:00,15.01,15.04,14.97,14.98,593028.0,14.3764,14.4052,14.3381,14.3477,593028.0
2019-08-30 12:10:00,14.98,15.06,14.97,15.05,812936.0,14.3477,14.4243,14.3381,14.4147,812936.0
2019-08-30 12:15:00,15.05,15.08,15.03,15.06,461636.0,14.4147,14.4435,14.3956,14.4243,461636.0
2019-08-30 12:20:00,15.06,15.08,15.04,15.05,332656.0,14.4243,14.4435,14.4052,14.4147,332656.0
2019-08-30 12:25:00,15.05,15.08,15.05,15.06,364780.0,14.4147,14.4435,14.4147,14.4243,364780.0
2019-08-30 12:30:00,15.06,15.1,15.02,15.07,715884.0,14.4243,14.4626,14.386,14.4339,715884.0
2019-08-30 12:35:00,15.08,15.08,15.05,15.06,290192.0,14.4435,14.4435,14.4147,14.4243,290192.0
2019-08-30 12:40:00,15.06,15.08,15.05,15.06,277400.0,14.4243,14.4435,14.4147,14.4243,277400.0
2019-08-30 12:45:00,15.06,15.07,15.05,15.05,198820.0,14.4243,14.4339,14.4147,14.4147,198820.0
2019-08-30 12:50:00,15.05,15.06,15.02,15.06,347176.0,14.4147,14.4243,14.386,14.4243,347176.0
2019-08-30 12:55:00,15.06,15.08,15.06,15.06,321244.0,14.4243,14.4435,14.4243,14.4243,321244.0
2019-08-30 13:00:00,15.06,15.08,15.03,15.04,353248.0,14.4243,14.4435,14.3956,14.4052,353248.0
2019-08-30 13:05:00,15.03,15.04,15.0,15.03,423124.0,14.3956,14.4052,14.3669,14.3956,423124.0
2019-08-30 13:10:00,15.03,15.03,15.01,15.02,190716.0,14.3956,14.3956,14.3764,14.386,190716.0
2019-08-30 13:15:00,15.02,15.02,14.98,15.0,386220.0,14.386,14.386,14.3477,14.3669,386220.0
2019-08-30 13:20:00,15.0,15.03,15.0,15.01,220648.0,14.3669,14.3956,14.3669,14.3764,220648.0
2019-08-30 13:25:00,15.01,15.04,15.01,15.02,198308.0,14.3764,14.4052,14.3764,14.386,198308.0
2019-08-30 13:30:00,15.02,15.04,15.02,15.03,223136.0,14.386,14.4052,14.386,14.3956,223136.0
2019-08-30 13:35:00,15.03,15.03,14.99,15.0,284524.0,14.3956,14.3956,14.3573,14.3669,284524.0
2019-08-30 13:40:00,15.0,15.0,14.99,14.99,279108.0,14.3669,14.3669,14.3573,14.3573,279108.0
2019-08-30 13:45:00,14.99,15.03,14.99,15.03,261020.0,14.3573,14.3956,14.3573,14.3956,261020.0
2019-08-30 13:50:00,15.03,15.03,15.01,15.02,224908.0,14.3956,14.3956,14.3764,14.386,224908.0
2019-08-30 13:55:00,15.01,15.04,15.0,15.02,280516.0,14.3764,14.4052,14.3669,14.386,280516.0
2019-08-30 14:00:00,15.02,15.06,15.02,15.05,376060.0,14.386,14.4243,14.386,14.4147,376060.0
2019-08-30 14:05:00,15.05,15.06,15.04,15.06,393384.0,14.4147,14.4243,14.4052,14.4243,393384.0
2019-08-30 14:10:00,15.06,15.09,15.06,15.08,472632.0,14.4243,14.4531,14.4243,14.4435,472632.0
2019-08-30 14:15:00,15.08,15.1,15.07,15.09,433792.0,14.4435,14.4626,14.4339,14.4531,433792.0
2019-08-30 14:20:00,15.09,15.1,15.07,15.08,378740.0,14.4531,14.4626,14.4339,14.4435,378740.0
2019-08-30 14:25:00,15.08,15.1,15.08,15.09,363560.0,14.4435,14.4626,14.4435,14.4531,363560.0
2019-08-30 14:30:00,15.09,15.11,15.05,15.06,738808.0,14.4531,14.4722,14.4147,14.4243,738808.0
2019-08-30 14:35:00,15.06,15.06,15.03,15.04,536288.0,14.4243,14.4243,14.3956,14.4052,536288.0
2019-08-30 14:40:00,15.04,15.05,14.99,15.04,647356.0,14.4052,14.4147,14.3573,14.4052,647356.0
2019-08-30 14:45:00,15.04,15.04,14.99,15.0,645032.0,14.4052,14.4052,14.3573,14.3669,645032.0
2019-08-30 14:50:00,15.0,15.02,14.99,15.01,400828.0,14.3669,14.386,14.3573,14.3764,400828.0
2019-08-30 14:55:00,15.01,15.03,15.0,15.01,350604.0,14.3764,14.3956,14.3669,14.3764,350604.0
2019-08-30 15:00:00,15.01,15.04,14.95,14.97,703356.0,14.3764,14.4052,14.319,14.3381,703356.0
2019-08-30 15:05:00,14.98,14.99,14.97,14.98,321572.0,14.3477,14.3573,14.3381,14.3477,321572.0
2019-08-30 15:10:00,14.98,14.99,14.95,14.97,361364.0,14.3477,14.3573,14.319,14.3381,361364.0
2019-08-30 15:15:00,14.97,14.99,14.94,14.95,539420.0,14.3381,14.3573,14.3094,14.319,539420.0
2019-08-30 15:20:00,14.96,14.99,14.95,14.98,407160.0,14.3285,14.3573,14.319,14.3477,407160.0
2019-08-30 15:25:00,14.98,15.05,14.98,15.03,1332808.0,14.3477,14.4147,14.3477,14.3956,1332808.0
2019-08-30 15:30:00,15.04,15.07,15.03,15.06,905304.0,14.4052,14.4339,14.3956,14.4243,905304.0
2019-08-30 15:35:00,15.07,15.08,15.06,15.07,835452.0,14.4339,14.4435,14.4243,14.4339,835452.0
2019-08-30 15:40:00,15.07,15.09,15.05,15.06,723404.0,14.4339,14.4531,14.4147,14.4243,723404.0
2019-08-30 15:45:00,15.06,15.07,15.05,15.05,529240.0,14.4243,14.4339,14.4147,14.4147,529240.0
2019-08-30 15:50:00,15.05,15.08,15.05,15.06,1271776.0,14.4147,14.4435,14.4147,14.4243,1271776.0
2019-08-30 15:55:00,15.07,15.17,15.07,15.13,3370932.0,14.4339,14.5297,14.4339,14.4914,3370932.0
2019-09-03 09:30:00,14.82,14.89,14.76,14.88,3165748.0,14.1945,14.2615,14.137,14.2519,3165748.0
2019-09-03 09:35:00,14.88,15.0,14.88,14.96,2205048.0,14.2519,14.3669,14.2519,14.3285,2205048.0
2019-09-03 09:40:00,14.97,14.99,14.88,14.95,1160712.0,14.3381,14.3573,14.2519,14.319,1160712.0
2019-09-03 09:45:00,14.96,14.99,14.86,14.92,1416748.0,14.3285,14.3573,14.2328,14.2902,1416748.0
2019-09-03 09:50:00,14.92,15.05,14.92,15.03,1591332.0,14.2902,14.4147,14.2902,14.3956,1591332.0
2019-09-03 09:55:00,15.04,15.05,14.97,15.0,757828.0,14.4052,14.4147,14.3381,14.3669,757828.0
2019-09-03 10:00:00,14.96,14.99,14.65,14.68,4251484.0,14.3285,14.3573,14.0316,14.0604,4251484.0
2019-09-03 10:05:00,14.67,14.71,14.61,14.68,1987336.0,14.0508,14.0891,13.9933,14.0604,1987336.0
2019-09-03 10:10:00,14.68,14.72,14.61,14.61,1055232.0,14.0604,14.0987,13.9933,13.9933,1055232.0
2019-09-03 10:15:00,14.61,14.69,14.59,14.67,977336.0,13.9933,14.0699,13.9742,14.0508,977336.0
2019-09-03 10:20:00,14.67,14.72,14.66,14.68,565608.0,14.0508,14.0987,14.0412,14.0604,565608.0
2019-09-03 10:25:00,14.68,14.77,14.62,14.76,1010060.0,14.0604,14.1466,14.0029,14.137,1010060.0
2019-09-03 10:30:00,14.76,14.76,14.67,14.7,810268.0,14.137,14.137,14.0508,14.0795,810268.0
2019-09-03 10:35:00,14.7,14.74,14.66,14.71,602116.0,14.0795,14.1178,14.0412,14.0891,602116.0
2019-09-03 10:40:00,14.71,14.88,14.7,14.81,2104360.0,14.0891,14.2519,14.0795,14.1849,2104360.0
2019-09-03 10:45:00,14.81,14.84,14.76,14.81,634636.0,14.1849,14.2136,14.137,14.1849,634636.0
2019-09-03 10:50:00,14.82,14.86,14.8,14.84,884420.0,14.1945,14.2328,14.1753,14.2136,884420.0
2019-09-03 10:55:00,14.84,14.88,14.83,14.88,746784.0,14.2136,14.2519,14.204,14.2519,746784.0
2019-09-03 11:00:00,14.88,14.88,14.81,14.81,357036.0,14.2519,14.2519,14.1849,14.1849,357036.0
2019-09-03 11:05:00,14.81,14.84,14.78,14.79,810864.0,14.1849,14.2136,14.1561,14.1657,810864.0
2019-09-03 11:10:00,14.79,14.8,14.65,14.67,866136.0,14.1657,14.1753,14.0316,14.0508,866136.0
2019-09-03 11:15:00,14.67,14.74,14.66,14.72,406600.0,14.0508,14.1178,14.0412,14.0987,406600.0
2019-09-03 11:20:00,14.73,14.76,14.72,14.76,1239112.0,14.1083,14.137,14.0987,14.137,1239112.0
2019-09-03 11:25:00,14.76,14.79,14.71,14.76,761716.0,14.137,14.1657,14.0891,14.137,761716.0
2019-09-03 11:30:00,14.76,14.83,14.7,14.78,865176.0,14.137,14.204,14.0795,14.1561,865176.0
2019-09-03 11:35:00,14.78,14.81,14.77,14.8,443492.0,14.1561,14.1849,14.1466,14.1753,443492.0
2019-09-03 11:40:00,14.8,14.81,14.78,14.79,287308.0,14.1753,14.1849,14.1561,14.1657,287308.0
2019-09-03 11:45:00,14.79,14.88,14.76,14.86,1034444.0,14.1657,14.2519,14.137,14.2328,1034444.0
2019-09-03 11:50:00,14.86,14.87,14.83,14.84,279708.0,14.2328,14.2423,14.204,14.2136,279708.0
2019-09-03 11:55:00,14.84,14.84,14.79,14.8,274108.0,14.2136,14.2136,14.1657,14.1753,274108.0
2019-09-03 12:00:00,14.78,14.84,14.77,14.82,322316.0,14.1561,14.2136,14.1466,14.1945,322316.0
2019-09-03 12:05:00,14.81,14.82,14.73,14.74,374972.0,14.1849,14.1945,14.1083,14.1178,374972.0
2019-09-03 12:10:00,14.74,14.77,14.74,14.76,270412.0,14.1178,14.1466,14.1178,14.137,270412.0
2019-09-03 12:15:00,14.76,14.78,14.74,14.77,351592.0,14.137,14.1561,14.1178,14.1466,351592.0
2019-09-03 12:20:00,14.77,14.79,14.74,14.75,397584.0,14.1466,14.1657,14.1178,14.1274,397584.0
2019-09-03 12:25:00,14.76,14.77,14.73,14.75,113004.0,14.137,14.1466,14.1083,14.1274,113004.0
2019-09-03 12:30:00,14.75,14.75,14.7,14.73,363748.0,14.1274,14.1274,14.0795,14.1083,363748.0
2019-09-03 12:35:00,14.72,14.76,14.72,14.76,159176.0,14.0987,14.137,14.0987,14.137,159176.0
2019-09-03 12:40:00,14.76,14.77,14.74,14.76,192544.0,14.137,14.1466,14.1178,14.137,192544.0
2019-09-03 12:45:00,14.75,14.8,14.74,14.78,1011528.0,14.1274,14.1753,14.1178,14.1561,1011528.0
2019-09-03 12:50:00,14.78,14.78,14.69,14.7,612304.0,14.1561,14.1561,14.0699,14.0795,612304.0
2019-09-03 12:55:00,14.69,14.72,14.69,14.71,384644.0,14.0699,14.0987,14.0699,14.0891,384644.0
2019-09-03 13:00:00,14.71,14.75,14.7,14.7,659352.0,14.0891,14.1274,14.0795,14.0795,659352.0
2019-09-03 13:05:00,14.7,14.72,14.64,14.69,1312228.0,14.0795,14.0987,14.0221,14.0699,1312228.0
2019-09-03 13:10:00,14.69,14.71,14.66,14.69,441132.0,14.0699,14.0891,14.0412,14.0699,441132.0
2019-09-03 13:15:00,14.69,14.7,14.66,14.68,335504.0,14.0699,14.0795,14.0412,14.0604,335504.0
2019-09-03 13:20:00,14.67,14.67,14.62,14.64,739600.0,14.0508,14.0508,14.0029,14.0221,739600.0
2019-09-03 13:25:00,14.64,14.67,14.64,14.66,300296.0,14.0221,14.0508,14.0221,14.0412,300296.0
2019-09-03 13:30:00,14.66,14.67,14.61,14.62,531520.0,14.0412,14.0508,13.9933,14.0029,531520.0
2019-09-03 13:35:00,14.62,14.62,14.59,14.62,588396.0,14.0029,14.0029,13.9742,14.0029,588396.0
2019-09-03 13:40:00,14.62,14.63,14.56,14.59,782292.0,14.0029,14.0125,13.9454,13.9742,782292.0
2019-09-03 13:45:00,14.59,14.6,14.55,14.58,467416.0,13.9742,13.9837,13.9359,13.9646,467416.0
2019-09-03 13:50:00,14.58,14.59,14.53,14.55,444208.0,13.9646,13.9742,13.9167,13.9359,444208.0
2019-09-03 13:55:00,14.55,14.57,14.54,14.55,347868.0,13.9359,13.955,13.9263,13.9359,347868.0
2019-09-03 14:00:00,14.55,14.61,14.54,14.6,1093220.0,13.9359,13.9933,13.9263,13.9837,1093220.0
2019-09-03 14:05:00,14.6,14.61,14.58,14.59,404572.0,13.9837,13.9933,13.9646,13.9742,404572.0
2019-09-03 14:10:00,14.59,14.61,14.57,14.59,518976.0,13.9742,13.9933,13.955,13.9742,518976.0
2019-09-03 14:15:00,14.58,14.59,14.54,14.55,337128.0,13.9646,13.9742,13.9263,13.9359,337128.0
2019-09-03 14:20:00,14.55,14.59,14.54,14.54,403356.0,13.9359,13.9742,13.9263,13.9263,403356.0
2019-09-03 14:25:00,14.54,14.59,14.54,14.59,339216.0,13.9263,13.9742,13.9263,13.9742,339216.0
2019-09-03 14:30:00,14.59,14.61,14.58,14.58,289612.0,13.9742,13.9933,13.9646,13.9646,289612.0
2019-09-03 14:35:00,14.58,14.61,14.56,14.6,376700.0,13.9646,13.9933,13.9454,13.9837,376700.0
2019-09-03 14:40:00,14.6,14.6,14.57,14.59,267488.0,13.9837,13.9837,13.955,13.9742,267488.0
2019-09-03 14:45:00,14.59,14.59,14.56,14.59,277648.0,13.9742,13.9742,13.9454,13.9742,277648.0
2019-09-03 14:50:00,14.59,14.62,14.57,14.6,533600.0,13.9742,14.0029,13.955,13.9837,533600.0
2019-09-03 14:55:00,14.6,14.6,14.57,14.59,251096.0,13.9837,13.9837,13.955,13.9742,251096.0
2019-09-03 15:00:00,14.59,14.6,14.56,14.57,544416.0,13.9742,13.9837,13.9454,13.955,544416.0
2019-09-03 15:05:00,14.56,14.59,14.56,14.58,250708.0,13.9454,13.9742,13.9454,13.9646,250708.0
2019-09-03 15:10:00,14.59,14.6,14.58,14.59,170376.0,13.9742,13.9837,13.9646,13.9742,170376.0
2019-09-03 15:15:00,14.59,14.64,14.58,14.63,572836.0,13.9742,14.0221,13.9646,14.0125,572836.0
2019-09-03 15:20:00,14.63,14.67,14.63,14.65,592952.0,14.0125,14.0508,14.0125,14.0316,592952.0
2019-09-03 15:25:00,14.65,14.66,14.63,14.65,375724.0,14.0316,14.0412,14.0125,14.0316,375724.0
2019-09-03 15:30:00,14.66,14.69,14.64,14.67,428452.0,14.0412,14.0699,14.0221,14.0508,428452.0
2019-09-03 15:35:00,14.67,14.69,14.65,14.68,320616.0,14.0508,14.0699,14.0316,14.0604,320616.0
2019-09-03 15:40:00,14.68,14.69,14.66,14.67,446956.0,14.0604,14.0699,14.0412,14.0508,446956.0
2019-09-03 15:45:00,14.67,14.74,14.67,14.71,1271724.0,14.0508,14.1178,14.0508,14.0891,1271724.0
2019-09-03 15:50:00,14.71,14.76,14.71,14.74,1633808.0,14.0891,14.137,14.0891,14.1178,1633808.0
2019-09-03 15:55:00,14.74,14.74,14.67,14.68,1256824.0,14.1178,14.1178,14.0508,14.0604,1256824.0
2019-09-04 09:30:00,15.09,15.13,15.06,15.11,3010624.0,14.4531,14.4914,14.4243,14.4722,3010624.0
2019-09-04 09:35:00,15.11,15.16,15.09,15.13,1967996.0,14.4722,14.5201,14.4531,14.4914,1967996.0
2019-09-04 09:40:00,15.13,15.17,15.07,15.13,1780080.0,14.4914,14.5297,14.4339,14.4914,1780080.0
2019-09-04 09:45:00,15.13,15.21,15.11,15.12,1388076.0,14.4914,14.568,14.4722,14.4818,1388076.0
2019-09-04 09:50:00,15.12,15.15,15.08,15.1,912864.0,14.4818,14.5105,14.4435,14.4626,912864.0
2019-09-04 09:55:00,15.11,15.11,15.08,15.1,551688.0,14.4722,14.4722,14.4435,14.4626,551688.0
2019-09-04 10:00:00,15.1,15.14,15.07,15.1,1092540.0,14.4626,14.5009,14.4339,14.4626,1092540.0
2019-09-04 10:05:00,15.1,15.12,15.03,15.04,841288.0,14.4626,14.4818,14.3956,14.4052,841288.0
2019-09-04 10:10:00,15.04,15.05,14.98,15.0,1372232.0,14.4052,14.4147,14.3477,14.3669,1372232.0
2019-09-04 10:15:00,14.99,15.04,14.99,15.03,659232.0,14.3573,14.4052,14.3573,14.3956,659232.0
2019-09-04 10:20:00,15.03,15.06,15.01,15.01,719792.0,14.3956,14.4243,14.3764,14.3764,719792.0
2019-09-04 10:25:00,15.02,15.06,14.99,15.05,464448.0,14.386,14.4243,14.3573,14.4147,464448.0
2019-09-04 10:30:00,15.05,15.09,15.04,15.07,867396.0,14.4147,14.4531,14.4052,14.4339,867396.0
2019-09-04 10:35:00,15.07,15.07,15.04,15.05,1052356.0,14.4339,14.4339,14.4052,14.4147,1052356.0
2019-09-04 10:40:00,15.05,15.05,15.02,15.04,414644.0,14.4147,14.4147,14.386,14.4052,414644.0
2019-09-04 10:45:00,15.04,15.06,15.02,15.06,363496.0,14.4052,14.4243,14.386,14.4243,363496.0
2019-09-04 10:50:00,15.06,15.08,15.05,15.07,378444.0,14.4243,14.4435,14.4147,14.4339,378444.0
2019-09-04 10:55:00,15.06,15.08,15.04,15.07,416316.0,14.4243,14.4435,14.4052,14.4339,416316.0
2019-09-04 11:00:00,15.08,15.1,15.07,15.09,1521572.0,14.4435,14.4626,14.4339,14.4531,1521572.0
2019-09-04 11:05:00,15.09,15.1,15.06,15.09,1467368.0,14.4531,14.4626,14.4243,14.4531,1467368.0
2019-09-04 11:10:00,15.09,15.1,15.06,15.07,482144.0,14.4531,14.4626,14.4243,14.4339,482144.0
2019-09-04 11:15:00,15.07,15.09,15.06,15.08,160664.0,14.4339,14.4531,14.4243,14.4435,160664.0
2019-09-04 11:20:00,15.08,15.11,15.08,15.1,309948.0,14.4435,14.4722,14.4435,14.4626,309948.0
2019-09-04 11:25:00,15.1,15.13,15.09,15.13,593648.0,14.4626,14.4914,14.4531,14.4914,593648.0
2019-09-04 11:30:00,15.13,15.17,15.13,15.17,817088.0,14.4914,14.5297,14.4914,14.5297,817088.0
2019-09-04 11:35:00,15.17,15.19,15.16,15.17,437240.0,14.5297,14.5488,14.5201,14.5297,437240.0
2019-09-04 11:40:00,15.17,15.19,15.17,15.19,471876.0,14.5297,14.5488,14.5297,14.5488,471876.0
2019-09-04 11:45:00,15.19,15.19,15.17,15.18,521224.0,14.5488,14.5488,14.5297,14.5393,521224.0
2019-09-04 11:50:00,15.18,15.19,15.17,15.18,326820.0,14.5393,14.5488,14.5297,14.5393,326820.0
2019-09-04 11:55:00,15.17,15.18,15.16,15.18,183540.0,14.5297,14.5393,14.5201,14.5393,183540.0
2019-09-04 12:00:00,15.18,15.2,15.17,15.2,267128.0,14.5393,14.5584,14.5297,14.5584,267128.0
2019-09-04 12:05:00,15.2,15.2,15.18,15.19,300256.0,14.5584,14.5584,14.5393,14.5488,300256.0
2019-09-04 12:10:00,15.18,15.19,15.17,15.18,181704.0,14.5393,14.5488,14.5297,14.5393,181704.0
2019-09-04 12:15:00,15.18,15.18,15.12,15.14,496284.0,14.5393,14.5393,14.4818,14.5009,496284.0
2019-09-04 12:20:00,15.14,15.15,15.13,15.15,209120.0,14.5009,14.5105,14.4914,14.5105,209120.0
2019-09-04 12:25:00,15.15,15.15,15.14,15.15,158296.0,14.5105,14.5105,14.5009,14.5105,158296.0
2019-09-04 12:30:00,15.15,15.16,15.13,15.14,312276.0,14.5105,14.5201,14.4914,14.5009,312276.0
2019-09-04 12:35:00,15.15,15.17,15.15,15.16,320156.0,14.5105,14.5297,14.5105,14.5201,320156.0
2019-09-04 12:40:00,15.16,15.18,15.15,15.17,278192.0,14.5201,14.5393,14.5105,14.5297,278192.0
2019-09-04 12:45:00,15.18,15.26,15.17,15.25,1795264.0,14.5393,14.6159,14.5297,14.6063,1795264.0
2019-09-04 12:50:00,15.25,15.26,15.24,15.25,740236.0,14.6063,14.6159,14.5967,14.6063,740236.0
2019-09-04 12:55:00,15.25,15.26,15.24,15.25,497796.0,14.6063,14.6159,14.5967,14.6063,497796.0
2019-09-04 13:00:00,15.25,15.27,15.24,15.25,506756.0,14.6063,14.6255,14.5967,14.6063,506756.0
2019-09-04 13:05:00,15.26,15.27,15.25,15.27,322812.0,14.6159,14.6255,14.6063,14.6255,322812.0
2019-09-04 13:10:00,15.26,15.27,15.25,15.26,178588.0,14.6159,14.6255,14.6063,14.6159,178588.0
2019-09-04 13:15:00,15.26,15.26,15.24,15.25,192424.0,14.6159,14.6159,14.5967,14.6063,192424.0
2019-09-04 13:20:00,15.26,15.27,15.25,15.26,131396.0,14.6159,14.6255,14.6063,14.6159,131396.0
2019-09-04 13:25:00,15.26,15.28,15.26,15.28,463824.0,14.6159,14.635,14.6159,14.635,463824.0
2019-09-04 13:30:00,15.28,15.29,15.27,15.28,361276.0,14.635,14.6446,14.6255,14.635,361276.0
2019-09-04 13:35:00,15.28,15.28,15.24,15.24,298308.0,14.635,14.635,14.5967,14.5967,298308.0
2019-09-04 13:40:00,15.25,15.25,15.23,15.24,283912.0,14.6063,14.6063,14.5872,14.5967,283912.0
2019-09-04 13:45:00,15.24,15.24,15.21,15.23,338596.0,14.5967,14.5967,14.568,14.5872,338596.0
2019-09-04 13:50:00,15.23,15.24,15.2,15.21,352432.0,14.5872,14.5967,14.5584,14.568,352432.0
2019-09-04 13:55:00,15.21,15.22,15.2,15.21,363500.0,14.568,14.5776,14.5584,14.568,363500.0
2019-09-04 14:00:00,15.21,15.24,15.19,15.24,367720.0,14.568,14.5967,14.5488,14.5967,367720.0
2019-09-04 14:05:00,15.24,15.24,15.22,15.22,145412.0,14.5967,14.5967,14.5776,14.5776,145412.0
2019-09-04 14:10:00,15.22,15.23,15.18,15.2,469732.0,14.5776,14.5872,14.5393,14.5584,469732.0
2019-09-04 14:15:00,15.2,15.22,15.19,15.21,198416.0,14.5584,14.5776,14.5488,14.568,198416.0
2019-09-04 14:20:00,15.21,15.22,15.2,15.21,343280.0,14.568,14.5776,14.5584,14.568,343280.0
2019-09-04 14:25:00,15.21,15.23,15.2,15.22,319692.0,14.568,14.5872,14.5584,14.5776,319692.0
2019-09-04 14:30:00,15.22,15.24,15.21,15.23,387224.0,14.5776,14.5967,14.568,14.5872,387224.0
2019-09-04 14:35:00,15.23,15.24,15.22,15.22,192232.0,14.5872,14.5967,14.5776,14.5776,192232.0
2019-09-04 14:40:00,15.22,15.24,15.22,15.24,294720.0,14.5776,14.5967,14.5776,14.5967,294720.0
2019-09-04 14:45:00,15.24,15.25,15.23,15.25,270296.0,14.5967,14.6063,14.5872,14.6063,270296.0
2019-09-04 14:50:00,15.24,15.25,15.23,15.24,341292.0,14.5967,14.6063,14.5872,14.5967,341292.0
2019-09-04 14:55:00,15.24,15.24,15.22,15.24,199132.0,14.5967,14.5967,14.5776,14.5967,199132.0
2019-09-04 15:00:00,15.24,15.26,15.24,15.25,348008.0,14.5967,14.6159,14.5967,14.6063,348008.0
2019-09-04 15:05:00,15.25,15.26,15.25,15.26,283780.0,14.6063,14.6159,14.6063,14.6159,283780.0
2019-09-04 15:10:00,15.26,15.29,15.26,15.28,619276.0,14.6159,14.6446,14.6159,14.635,619276.0
2019-09-04 15:15:00,15.28,15.28,15.25,15.27,276504.0,14.635,14.635,14.6063,14.6255,276504.0
2019-09-04 15:20:00,15.27,15.28,15.26,15.27,423772.0,14.6255,14.635,14.6159,14.6255,423772.0
2019-09-04 15:25:00,15.27,15.29,15.27,15.29,434396.0,14.6255,14.6446,14.6255,14.6446,434396.0
2019-09-04 15:30:00,15.29,15.34,15.29,15.32,1029852.0,14.6446,14.6925,14.6446,14.6734,1029852.0
2019-09-04 15:35:00,15.32,15.33,15.31,15.33,556644.0,14.6734,14.6829,14.6638,14.6829,556644.0
2019-09-04 15:40:00,15.33,15.34,15.31,15.32,374640.0,14.6829,14.6925,14.6638,14.6734,374640.0
2019-09-04 15:45:00,15.32,15.32,15.3,15.32,454212.0,14.6734,14.6734,14.6542,14.6734,454212.0
2019-09-04 15:50:00,15.32,15.34,15.31,15.32,962772.0,14.6734,14.6925,14.6638,14.6734,962772.0
2019-09-04 15:55:00,15.32,15.32,15.29,15.31,1237332.0,14.6734,14.6734,14.6446,14.6638,1237332.0
2019-09-05 09:30:00,15.81,15.9,15.78,15.87,3958368.0,15.1427,15.2289,15.1139,15.2001,3958368.0
2019-09-05 09:35:00,15.87,15.95,15.87,15.94,2924424.0,15.2001,15.2768,15.2001,15.2672,2924424.0
2019-09-05 09:40:00,15.94,15.95,15.9,15.94,1379792.0,15.2672,15.2768,15.2289,15.2672,1379792.0
2019-09-05 09:45:00,15.94,16.02,15.92,15.98,2754212.0,15.2672,15.3438,15.248,15.3055,2754212.0
2019-09-05 09:50:00,15.98,16.04,15.97,16.02,1901348.0,15.3055,15.363,15.2959,15.3438,1901348.0
2019-09-05 09:55:00,16.03,16.05,16.01,16.02,1037100.0,15.3534,15.3725,15.3342,15.3438,1037100.0
2019-09-05 10:00:00,16.03,16.13,16.03,16.09,2611932.0,15.3534,15.4492,15.3534,15.4109,2611932.0
2019-09-05 10:05:00,16.09,16.12,16.07,16.12,1206264.0,15.4109,15.4396,15.3917,15.4396,1206264.0
2019-09-05 10:10:00,16.12,16.16,16.09,16.14,1501140.0,15.4396,15.4779,15.4109,15.4587,1501140.0
2019-09-05 10:15:00,16.14,16.28,16.14,16.27,2272256.0,15.4587,15.5928,15.4587,15.5833,2272256.0
2019-09-05 10:20:00,16.27,16.27,16.2,16.2,1435140.0,15.5833,15.5833,15.5162,15.5162,1435140.0
2019-09-05 10:25:00,16.2,16.21,16.17,16.19,1425564.0,15.5162,15.5258,15.4875,15.5066,1425564.0
2019-09-05 10:30:00,16.19,16.23,16.18,16.22,960740.0,15.5066,15.5449,15.4971,15.5354,960740.0
2019-09-05 10:35:00,16.22,16.24,16.18,16.2,976488.0,15.5354,15.5545,15.4971,15.5162,976488.0
2019-09-05 10:40:00,16.19,16.21,16.16,16.17,807740.0,15.5066,15.5258,15.4779,15.4875,807740.0
2019-09-05 10:45:00,16.17,16.18,16.11,16.12,1071308.0,15.4875,15.4971,15.43,15.4396,1071308.0
2019-09-05 10:50:00,16.12,16.14,16.11,16.13,458528.0,15.4396,15.4587,15.43,15.4492,458528.0
2019-09-05 10:55:00,16.13,16.15,16.1,16.13,520836.0,15.4492,15.4683,15.4204,15.4492,520836.0
2019-09-05 11:00:00,16.13,16.19,16.11,16.15,840324.0,15.4492,15.5066,15.43,15.4683,840324.0
2019-09-05 11:05:00,16.15,16.17,16.14,16.15,660324.0,15.4683,15.4875,15.4587,15.4683,660324.0
2019-09-05 11:10:00,16.15,16.17,16.12,16.14,394772.0,15.4683,15.4875,15.4396,15.4587,394772.0
2019-09-05 11:15:00,16.14,16.14,16.09,16.11,624564.0,15.4587,15.4587,15.4109,15.43,624564.0
2019-09-05 11:20:00,16.11,16.12,16.09,16.11,495100.0,15.43,15.4396,15.4109,15.43,495100.0
2019-09-05 11:25:00,16.1,16.14,16.09,16.14,649856.0,15.4204,15.4587,15.4109,15.4587,649856.0
2019-09-05 11:30:00,16.14,16.16,16.11,16.15,721152.0,15.4587,15.4779,15.43,15.4683,721152.0
2019-09-05 11:35:00,16.15,16.18,16.14,16.15,1396920.0,15.4683,15.4971,15.4587,15.4683,1396920.0
2019-09-05 11:40:00,16.16,16.16,16.14,16.15,353280.0,15.4779,15.4779,15.4587,15.4683,353280.0
2019-09-05 11:45:00,16.14,16.14,16.09,16.12,489400.0,15.4587,15.4587,15.4109,15.4396,489400.0
2019-09-05 11:50:00,16.12,16.13,16.1,16.11,266512.0,15.4396,15.4492,15.4204,15.43,266512.0
2019-09-05 11:55:00,16.11,16.11,16.08,16.08,344472.0,15.43,15.43,15.4013,15.4013,344472.0
2019-09-05 12:00:00,16.08,16.11,16.07,16.09,353296.0,15.4013,15.43,15.3917,15.4109,353296.0
2019-09-05 12:05:00,16.09,16.11,16.06,16.1,532324.0,15.4109,15.43,15.3821,15.4204,532324.0
2019-09-05 12:10:00,16.09,16.14,16.08,16.13,621520.0,15.4109,15.4587,15.4013,15.4492,621520.0
2019-09-05 12:15:00,16.13,16.15,16.11,16.11,1042596.0,15.4492,15.4683,15.43,15.43,1042596.0
2019-09-05 12:20:00,16.11,16.11,16.05,16.07,676868.0,15.43,15.43,15.3725,15.3917,676868.0
2019-09-05 12:25:00,16.07,16.09,16.06,16.07,474100.0,15.3917,15.4109,15.3821,15.3917,474100.0
2019-09-05 12:30:00,16.07,16.09,16.05,16.08,744788.0,15.3917,15.4109,15.3725,15.4013,744788.0
2019-09-05 12:35:00,16.08,16.09,16.07,16.08,272944.0,15.4013,15.4109,15.3917,15.4013,272944.0
2019-09-05 12:40:00,16.08,16.1,16.08,16.09,148636.0,15.4013,15.4204,15.4013,15.4109,148636.0
2019-09-05 12:45:00,16.09,16.11,16.07,16.08,289060.0,15.4109,15.43,15.3917,15.4013,289060.0
2019-09-05 12:50:00,16.08,16.09,16.07,16.08,191432.0,15.4013,15.4109,15.3917,15.4013,191432.0
2019-09-05 12:55:00,16.08,16.09,16.07,16.09,141496.0,15.4013,15.4109,15.3917,15.4109,141496.0
2019-09-05 13:00:00,16.09,16.11,16.03,16.05,583996.0,15.4109,15.43,15.3534,15.3725,583996.0
2019-09-05 13:05:00,16.06,16.06,15.99,16.04,704768.0,15.3821,15.3821,15.3151,15.363,704768.0
2019-09-05 13:10:00,16.04,16.06,16.03,16.06,229788.0,15.363,15.3821,15.3534,15.3821,229788.0
2019-09-05 13:15:00,16.06,16.06,16.04,16.04,184848.0,15.3821,15.3821,15.363,15.363,184848.0
2019-09-05 13:20:00,16.05,16.07,16.05,16.06,255380.0,15.3725,15.3917,15.3725,15.3821,255380.0
2019-09-05 13:25:00,16.06,16.1,16.06,16.09,343284.0,15.3821,15.4204,15.3821,15.4109,343284.0
2019-09-05 13:30:00,16.09,16.09,16.05,16.06,216236.0,15.4109,15.4109,15.3725,15.3821,216236.0
2019-09-05 13:35:00,16.06,16.06,16.04,16.05,231892.0,15.3821,15.3821,15.363,15.3725,231892.0
2019-09-05 13:40:00,16.05,16.06,16.04,16.06,406196.0,15.3725,15.3821,15.363,15.3821,406196.0
2019-09-05 13:45:00,16.06,16.08,16.05,16.06,236908.0,15.3821,15.4013,15.3725,15.3821,236908.0
2019-09-05 13:50:00,16.06,16.08,16.06,16.08,273788.0,15.3821,15.4013,15.3821,15.4013,273788.0
2019-09-05 13:55:00,16.08,16.08,16.07,16.07,220840.0,15.4013,15.4013,15.3917,15.3917,220840.0
2019-09-05 14:00:00,16.08,16.08,16.03,16.06,369536.0,15.4013,15.4013,15.3534,15.3821,369536.0
2019-09-05 14:05:00,16.06,16.08,16.06,16.07,272900.0,15.3821,15.4013,15.3821,15.3917,272900.0
2019-09-05 14:10:00,16.08,16.13,16.07,16.11,604272.0,15.4013,15.4492,15.3917,15.43,604272.0
2019-09-05 14:15:00,16.11,16.11,16.1,16.1,243764.0,15.43,15.43,15.4204,15.4204,243764.0
2019-09-05 14:20:00,16.1,16.1,16.05,16.06,601012.0,15.4204,15.4204,15.3725,15.3821,601012.0
2019-09-05 14:25:00,16.06,16.09,16.06,16.08,185228.0,15.3821,15.4109,15.3821,15.4013,185228.0
2019-09-05 14:30:00,16.08,16.09,16.07,16.09,219424.0,15.4013,15.4109,15.3917,15.4109,219424.0
2019-09-05 14:35:00,16.08,16.1,16.07,16.09,267452.0,15.4013,15.4204,15.3917,15.4109,267452.0
2019-09-05 14:40:00,16.08,16.11,16.08,16.11,159592.0,15.4013,15.43,15.4013,15.43,159592.0
2019-09-05 14:45:00,16.11,16.13,16.1,16.12,258812.0,15.43,15.4492,15.4204,15.4396,258812.0
2019-09-05 14:50:00,16.12,16.15,16.11,16.13,417528.0,15.4396,15.4683,15.43,15.4492,417528.0
2019-09-05 14:55:00,16.12,16.14,16.11,16.14,192900.0,15.4396,15.4587,15.43,15.4587,192900.0
2019-09-05 15:00:00,16.14,16.18,16.14,16.15,975092.0,15.4587,15.4971,15.4587,15.4683,975092.0
2019-09-05 15:05:00,16.15,16.16,16.14,16.15,279848.0,15.4683,15.4779,15.4587,15.4683,279848.0
2019-09-05 15:10:00,16.15,16.17,16.14,16.16,187936.0,15.4683,15.4875,15.4587,15.4779,187936.0
2019-09-05 15:15:00,16.17,16.18,16.16,16.18,414392.0,15.4875,15.4971,15.4779,15.4971,414392.0
2019-09-05 15:20:00,16.18,16.19,16.17,16.18,506360.0,15.4971,15.5066,15.4875,15.4971,506360.0
2019-09-05 15:25:00,16.18,16.19,16.16,16.17,278348.0,15.4971,15.5066,15.4779,15.4875,278348.0
2019-09-05 15:30:00,16.18,16.19,16.17,16.19,401480.0,15.4971,15.5066,15.4875,15.5066,401480.0
2019-09-05 15:35:00,16.19,16.2,16.16,16.16,556612.0,15.5066,15.5162,15.4779,15.4779,556612.0
2019-09-05 15:40:00,16.17,16.18,16.15,16.16,289492.0,15.4875,15.4971,15.4683,15.4779,289492.0
2019-09-05 15:45:00,16.15,16.15,16.13,16.13,781720.0,15.4683,15.4683,15.4492,15.4492,781720.0
2019-09-05 15:50:00,16.13,16.17,16.11,16.15,1595772.0,15.4492,15.4875,15.43,15.4683,1595772.0
2019-09-05 15:55:00,16.15,16.18,16.13,16.16,1490336.0,15.4683,15.4971,15.4492,15.4779,1490336.0
2019-09-06 09:30:00,16.21,16.22,16.08,16.08,2638148.0,15.5258,15.5354,15.4013,15.4013,2638148.0
2019-09-06 09:35:00,16.08,16.1,16.0,16.03,1608660.0,15.4013,15.4204,15.3246,15.3534,1608660.0
2019-09-06 09:40:00,16.03,16.07,16.02,16.04,1588716.0,15.3534,15.3917,15.3438,15.363,1588716.0
2019-09-06 09:45:00,16.04,16.19,16.02,16.17,1884068.0,15.363,15.5066,15.3438,15.4875,1884068.0
2019-09-06 09:50:00,16.16,16.17,16.11,16.12,1476776.0,15.4779,15.4875,15.43,15.4396,1476776.0
2019-09-06 09:55:00,16.12,16.13,16.03,16.06,1279548.0,15.4396,15.4492,15.3534,15.3821,1279548.0
2019-09-06 10:00:00,16.08,16.09,16.04,16.07,1065376.0,15.4013,15.4109,15.363,15.3917,1065376.0
2019-09-06 10:05:00,16.07,16.12,16.02,16.06,1234472.0,15.3917,15.4396,15.3438,15.3821,1234472.0
2019-09-06 10:10:00,16.06,16.09,16.04,16.09,663136.0,15.3821,15.4109,15.363,15.4109,663136.0
2019-09-06 10:15:00,16.09,16.11,16.07,16.07,656796.0,15.4109,15.43,15.3917,15.3917,656796.0
2019-09-06 10:20:00,16.07,16.13,16.05,16.12,547416.0,15.3917,15.4492,15.3725,15.4396,547416.0
2019-09-06 10:25:00,16.12,16.14,16.1,16.14,778720.0,15.4396,15.4587,15.4204,15.4587,778720.0
2019-09-06 10:30:00,16.14,16.15,16.1,16.13,682508.0,15.4587,15.4683,15.4204,15.4492,682508.0
2019-09-06 10:35:00,16.13,16.16,16.13,16.14,415648.0,15.4492,15.4779,15.4492,15.4587,415648.0
2019-09-06 10:40:00,16.14,16.18,16.14,16.18,641324.0,15.4587,15.4971,15.4587,15.4971,641324.0
2019-09-06 10:45:00,16.18,16.22,16.18,16.21,1030936.0,15.4971,15.5354,15.4971,15.5258,1030936.0
2019-09-06 10:50:00,16.21,16.23,16.2,16.21,1437936.0,15.5258,15.5449,15.5162,15.5258,1437936.0
2019-09-06 10:55:00,16.21,16.21,16.16,16.18,756444.0,15.5258,15.5258,15.4779,15.4971,756444.0
2019-09-06 11:00:00,16.18,16.19,16.17,16.18,270080.0,15.4971,15.5066,15.4875,15.4971,270080.0
2019-09-06 11:05:00,16.18,16.21,16.18,16.19,1192156.0,15.4971,15.5258,15.4971,15.5066,1192156.0
2019-09-06 11:10:00,16.19,16.21,16.17,16.18,692464.0,15.5066,15.5258,15.4875,15.4971,692464.0
2019-09-06 11:15:00,16.19,16.19,16.15,16.17,1288172.0,15.5066,15.5066,15.4683,15.4875,1288172.0
2019-09-06 11:20:00,16.17,16.18,16.16,16.17,588580.0,15.4875,15.4971,15.4779,15.4875,588580.0
2019-09-06 11:25:00,16.17,16.18,16.15,16.16,581680.0,15.4875,15.4971,15.4683,15.4779,581680.0
2019-09-06 11:30:00,16.17,16.17,16.11,16.14,601404.0,15.4875,15.4875,15.43,15.4587,601404.0
2019-09-06 11:35:00,16.14,16.18,16.14,16.16,1627452.0,15.4587,15.4971,15.4587,15.4779,1627452.0
2019-09-06 11:40:00,16.16,16.17,16.15,16.16,289208.0,15.4779,15.4875,15.4683,15.4779,289208.0
2019-09-06 11:45:00,16.16,16.18,16.15,16.15,415088.0,15.4779,15.4971,15.4683,15.4683,415088.0
2019-09-06 11:50:00,16.15,16.16,16.13,16.13,498072.0,15.4683,15.4779,15.4492,15.4492,498072.0
2019-09-06 11:55:00,16.13,16.14,16.1,16.11,391928.0,15.4492,15.4587,15.4204,15.43,391928.0
2019-09-06 12:00:00,16.11,16.13,16.1,16.12,625172.0,15.43,15.4492,15.4204,15.4396,625172.0
2019-09-06 12:05:00,16.13,16.13,16.11,16.13,537808.0,15.4492,15.4492,15.43,15.4492,537808.0
2019-09-06 12:10:00,16.12,16.13,16.11,16.13,273012.0,15.4396,15.4492,15.43,15.4492,273012.0
2019-09-06 12:15:00,16.13,16.14,16.13,16.14,284016.0,15.4492,15.4587,15.4492,15.4587,284016.0
2019-09-06 12:20:00,16.14,16.15,16.13,16.13,232544.0,15.4587,15.4683,15.4492,15.4492,232544.0
2019-09-06 12:25:00,16.13,16.14,16.12,16.13,294888.0,15.4492,15.4587,15.4396,15.4492,294888.0
2019-09-06 12:30:00,16.14,16.14,16.11,16.11,251112.0,15.4587,15.4587,15.43,15.43,251112.0
2019-09-06 12:35:00,16.11,16.14,16.11,16.13,382016.0,15.43,15.4587,15.43,15.4492,382016.0
2019-09-06 12:40:00,16.13,16.14,16.09,16.11,591416.0,15.4492,15.4587,15.4109,15.43,591416.0
2019-09-06 12:45:00,16.1,16.11,16.04,16.05,855792.0,15.4204,15.43,15.363,15.3725,855792.0
2019-09-06 12:50:00,16.05,16.09,15.99,16.09,2091564.0,15.3725,15.4109,15.3151,15.4109,2091564.0
2019-09-06 12:55:00,16.09,16.12,16.07,16.11,910740.0,15.4109,15.4396,15.3917,15.43,910740.0
2019-09-06 13:00:00,16.11,16.17,16.1,16.17,777380.0,15.43,15.4875,15.4204,15.4875,777380.0
2019-09-06 13:05:00,16.17,16.17,16.13,16.13,844900.0,15.4875,15.4875,15.4492,15.4492,844900.0
2019-09-06 13:10:00,16.13,16.15,16.12,16.14,190140.0,15.4492,15.4683,15.4396,15.4587,190140.0
2019-09-06 13:15:00,16.15,16.18,16.14,16.15,295236.0,15.4683,15.4971,15.4587,15.4683,295236.0
2019-09-06 13:20:00,16.15,16.19,16.15,16.19,566852.0,15.4683,15.5066,15.4683,15.5066,566852.0
2019-09-06 13:25:00,16.19,16.2,16.18,16.19,757212.0,15.5066,15.5162,15.4971,15.5066,757212.0
2019-09-06 13:30:00,16.2,16.23,16.19,16.2,699976.0,15.5162,15.5449,15.5066,15.5162,699976.0
2019-09-06 13:35:00,16.21,16.23,16.2,16.23,448144.0,15.5258,15.5449,15.5162,15.5449,448144.0
2019-09-06 13:40:00,16.22,16.22,16.2,16.2,544528.0,15.5354,15.5354,15.5162,15.5162,544528.0
2019-09-06 13:45:00,16.2,16.21,16.19,16.2,155844.0,15.5162,15.5258,15.5066,15.5162,155844.0
2019-09-06 13:50:00,16.2,16.22,16.2,16.21,106292.0,15.5162,15.5354,15.5162,15.5258,106292.0
2019-09-06 13:55:00,16.21,16.22,16.21,16.22,267056.0,15.5258,15.5354,15.5258,15.5354,267056.0
2019-09-06 14:00:00,16.22,16.22,16.18,16.2,338480.0,15.5354,15.5354,15.4971,15.5162,338480.0
2019-09-06 14:05:00,16.19,16.2,16.18,16.18,217900.0,15.5066,15.5162,15.4971,15.4971,217900.0
2019-09-06 14:10:00,16.19,16.2,16.18,16.2,105564.0,15.5066,15.5162,15.4971,15.5162,105564.0
2019-09-06 14:15:00,16.2,16.2,16.18,16.19,201632.0,15.5162,15.5162,15.4971,15.5066,201632.0
2019-09-06 14:20:00,16.2,16.2,16.18,16.19,181276.0,15.5162,15.5162,15.4971,15.5066,181276.0
2019-09-06 14:25:00,16.19,16.21,16.18,16.2,226340.0,15.5066,15.5258,15.4971,15.5162,226340.0
2019-09-06 14:30:00,16.21,16.22,16.19,16.21,233372.0,15.5258,15.5354,15.5066,15.5258,233372.0
2019-09-06 14:35:00,16.21,16.22,16.19,16.19,259884.0,15.5258,15.5354,15.5066,15.5066,259884.0
2019-09-06 14:40:00,16.2,16.2,16.18,16.19,183092.0,15.5162,15.5162,15.4971,15.5066,183092.0
2019-09-06 14:45:00,16.2,16.21,16.18,16.2,149164.0,15.5162,15.5258,15.4971,15.5162,149164.0
2019-09-06 14:50:00,16.2,16.21,16.18,16.19,137436.0,15.5162,15.5258,15.4971,15.5066,137436.0
2019-09-06 14:55:00,16.19,16.2,16.18,16.19,207388.0,15.5066,15.5162,15.4971,15.5066,207388.0
2019-09-06 15:00:00,16.19,16.2,16.18,16.18,224464.0,15.5066,15.5162,15.4971,15.4971,224464.0
2019-09-06 15:05:00,16.18,16.2,16.18,16.18,192544.0,15.4971,15.5162,15.4971,15.4971,192544.0
2019-09-06 15:10:00,16.18,16.19,16.17,16.18,231308.0,15.4971,15.5066,15.4875,15.4971,231308.0
2019-09-06 15:15:00,16.19,16.19,16.18,16.18,155880.0,15.5066,15.5066,15.4971,15.4971,155880.0
2019-09-06 15:20:00,16.18,16.21,16.18,16.21,417944.0,15.4971,15.5258,15.4971,15.5258,417944.0
2019-09-06 15:25:00,16.21,16.23,16.21,16.22,441852.0,15.5258,15.5449,15.5258,15.5354,441852.0
2019-09-06 15:30:00,16.22,16.24,16.21,16.22,597948.0,15.5354,15.5545,15.5258,15.5354,597948.0
2019-09-06 15:35:00,16.22,16.22,16.19,16.19,459476.0,15.5354,15.5354,15.5066,15.5066,459476.0
2019-09-06 15:40:00,16.2,16.2,16.15,16.16,530516.0,15.5162,15.5162,15.4683,15.4779,530516.0
2019-09-06 15:45:00,16.16,16.16,16.12,16.14,685416.0,15.4779,15.4779,15.4396,15.4587,685416.0
2019-09-06 15:50:00,16.14,16.14,16.1,16.11,866900.0,15.4587,15.4587,15.4204,15.43,866900.0
2019-09-06 15:55:00,16.1,16.11,16.07,16.1,1354624.0,15.4204,15.43,15.3917,15.4204,1354624.0
2019-09-09 09:30:00,16.24,16.27,16.17,16.18,1694616.0,15.5545,15.5833,15.4875,15.4971,1694616.0
2019-09-09 09:35:00,16.18,16.18,16.11,16.14,2460464.0,15.4971,15.4971,15.43,15.4587,2460464.0
2019-09-09 09:40:00,16.14,16.21,16.13,16.18,1691376.0,15.4587,15.5258,15.4492,15.4971,1691376.0
2019-09-09 09:45:00,16.19,16.21,16.16,16.17,951668.0,15.5066,15.5258,15.4779,15.4875,951668.0
2019-09-09 09:50:00,16.17,16.2,16.13,16.14,962584.0,15.4875,15.5162,15.4492,15.4587,962584.0
2019-09-09 09:55:00,16.14,16.16,16.06,16.07,1449980.0,15.4587,15.4779,15.3821,15.3917,1449980.0
2019-09-09 10:00:00,16.07,16.12,16.06,16.1,948780.0,15.3917,15.4396,15.3821,15.4204,948780.0
2019-09-09 10:05:00,16.1,16.14,16.1,16.11,676596.0,15.4204,15.4587,15.4204,15.43,676596.0
2019-09-09 10:10:00,16.11,16.12,16.08,16.09,792184.0,15.43,15.4396,15.4013,15.4109,792184.0
2019-09-09 10:15:00,16.08,16.12,16.08,16.1,705928.0,15.4013,15.4396,15.4013,15.4204,705928.0
2019-09-09 10:20:00,16.09,16.12,16.03,16.11,1225636.0,15.4109,15.4396,15.3534,15.43,1225636.0
2019-09-09 10:25:00,16.11,16.13,16.08,16.13,685580.0,15.43,15.4492,15.4013,15.4492,685580.0
2019-09-09 10:30:00,16.13,16.16,16.1,16.15,580108.0,15.4492,15.4779,15.4204,15.4683,580108.0
2019-09-09 10:35:00,16.15,16.15,16.12,16.13,664312.0,15.4683,15.4683,15.4396,15.4492,664312.0
2019-09-09 10:40:00,16.13,16.17,16.11,16.15,758696.0,15.4492,15.4875,15.43,15.4683,758696.0
2019-09-09 10:45:00,16.15,16.17,16.14,16.15,483496.0,15.4683,15.4875,15.4587,15.4683,483496.0
2019-09-09 10:50:00,16.16,16.19,16.15,16.18,643736.0,15.4779,15.5066,15.4683,15.4971,643736.0
2019-09-09 10:55:00,16.18,16.21,16.17,16.2,696996.0,15.4971,15.5258,15.4875,15.5162,696996.0
2019-09-09 11:00:00,16.2,16.23,16.18,16.2,624436.0,15.5162,15.5449,15.4971,15.5162,624436.0
2019-09-09 11:05:00,16.19,16.21,16.17,16.18,840380.0,15.5066,15.5258,15.4875,15.4971,840380.0
2019-09-09 11:10:00,16.18,16.21,16.15,16.18,606176.0,15.4971,15.5258,15.4683,15.4971,606176.0
2019-09-09 11:15:00,16.18,16.18,16.15,16.16,412712.0,15.4971,15.4971,15.4683,15.4779,412712.0
2019-09-09 11:20:00,16.16,16.18,16.16,16.16,238732.0,15.4779,15.4971,15.4779,15.4779,238732.0
2019-09-09 11:25:00,16.16,16.2,16.16,16.2,299408.0,15.4779,15.5162,15.4779,15.5162,299408.0
2019-09-09 11:30:00,16.19,16.2,16.18,16.2,310404.0,15.5066,15.5162,15.4971,15.5162,310404.0
2019-09-09 11:35:00,16.2,16.21,16.17,16.17,286176.0,15.5162,15.5258,15.4875,15.4875,286176.0
2019-09-09 11:40:00,16.17,16.18,16.13,16.15,487304.0,15.4875,15.4971,15.4492,15.4683,487304.0
2019-09-09 11:45:00,16.15,16.15,16.12,16.13,227140.0,15.4683,15.4683,15.4396,15.4492,227140.0
2019-09-09 11:50:00,16.13,16.14,16.11,16.13,218428.0,15.4492,15.4587,15.43,15.4492,218428.0
2019-09-09 11:55:00,16.13,16.15,16.13,16.14,329160.0,15.4492,15.4683,15.4492,15.4587,329160.0
2019-09-09 12:00:00,16.14,16.15,16.1,16.11,617440.0,15.4587,15.4683,15.4204,15.43,617440.0
2019-09-09 12:05:00,16.11,16.12,16.08,16.08,404812.0,15.43,15.4396,15.4013,15.4013,404812.0
2019-09-09 12:10:00,16.08,16.08,16.0,16.01,1428596.0,15.4013,15.4013,15.3246,15.3342,1428596.0
2019-09-09 12:15:00,16.0,16.01,15.95,15.97,1542456.0,15.3246,15.3342,15.2768,15.2959,1542456.0
2019-09-09 12:20:00,15.97,15.99,15.96,15.97,560780.0,15.2959,15.3151,15.2863,15.2959,560780.0
2019-09-09 12:25:00,15.97,15.97,15.9,15.92,902800.0,15.2959,15.2959,15.2289,15.248,902800.0
2019-09-09 12:30:00,15.91,15.93,15.87,15.89,1034120.0,15.2384,15.2576,15.2001,15.2193,1034120.0
2019-09-09 12:35:00,15.88,15.88,15.77,15.83,1916784.0,15.2097,15.2097,15.1044,15.1618,1916784.0
2019-09-09 12:40:00,15.83,15.87,15.82,15.86,739124.0,15.1618,15.2001,15.1522,15.1906,739124.0
2019-09-09 12:45:00,15.86,15.87,15.84,15.84,613272.0,15.1906,15.2001,15.1714,15.1714,613272.0
2019-09-09 12:50:00,15.85,15.93,15.84,15.92,1022996.0,15.181,15.2576,15.1714,15.248,1022996.0
2019-09-09 12:55:00,15.92,15.95,15.92,15.94,780036.0,15.248,15.2768,15.248,15.2672,780036.0
2019-09-09 13:00:00,15.94,15.96,15.93,15.95,459316.0,15.2672,15.2863,15.2576,15.2768,459316.0
2019-09-09 13:05:00,15.95,15.96,15.93,15.96,457572.0,15.2768,15.2863,15.2576,15.2863,457572.0
2019-09-09 13:10:00,15.96,15.96,15.92,15.93,545664.0,15.2863,15.2863,15.248,15.2576,545664.0
2019-09-09 13:15:00,15.92,15.94,15.92,15.92,165008.0,15.248,15.2672,15.248,15.248,165008.0
2019-09-09 13:20:00,15.92,15.93,15.87,15.87,412692.0,15.248,15.2576,15.2001,15.2001,412692.0
2019-09-09 13:25:00,15.87,15.88,15.85,15.86,482060.0,15.2001,15.2097,15.181,15.1906,482060.0
2019-09-09 13:30:00,15.85,15.86,15.81,15.85,601636.0,15.181,15.1906,15.1427,15.181,601636.0
2019-09-09 13:35:00,15.85,15.85,15.8,15.85,579036.0,15.181,15.181,15.1331,15.181,579036.0
2019-09-09 13:40:00,15.85,15.86,15.83,15.84,229288.0,15.181,15.1906,15.1618,15.1714,229288.0
2019-09-09 13:45:00,15.84,15.88,15.82,15.88,471980.0,15.1714,15.2097,15.1522,15.2097,471980.0
2019-09-09 13:50:00,15.88,15.9,15.88,15.89,464412.0,15.2097,15.2289,15.2097,15.2193,464412.0
2019-09-09 13:55:00,15.89,15.9,15.88,15.88,237152.0,15.2193,15.2289,15.2097,15.2097,237152.0
2019-09-09 14:00:00,15.88,15.89,15.87,15.88,232988.0,15.2097,15.2193,15.2001,15.2097,232988.0
2019-09-09 14:05:00,15.88,15.88,15.83,15.83,271584.0,15.2097,15.2097,15.1618,15.1618,271584.0
2019-09-09 14:10:00,15.83,15.83,15.8,15.81,643284.0,15.1618,15.1618,15.1331,15.1427,643284.0
2019-09-09 14:15:00,15.81,15.84,15.79,15.81,372088.0,15.1427,15.1714,15.1235,15.1427,372088.0
2019-09-09 14:20:00,15.8,15.81,15.77,15.77,402460.0,15.1331,15.1427,15.1044,15.1044,402460.0
2019-09-09 14:25:00,15.78,15.8,15.76,15.77,402508.0,15.1139,15.1331,15.0948,15.1044,402508.0
2019-09-09 14:30:00,15.77,15.82,15.74,15.81,904956.0,15.1044,15.1522,15.0756,15.1427,904956.0
2019-09-09 14:35:00,15.82,15.82,15.78,15.8,267832.0,15.1522,15.1522,15.1139,15.1331,267832.0
2019-09-09 14:40:00,15.8,15.82,15.79,15.8,280216.0,15.1331,15.1522,15.1235,15.1331,280216.0
2019-09-09 14:45:00,15.81,15.83,15.8,15.82,182836.0,15.1427,15.1618,15.1331,15.1522,182836.0
2019-09-09 14:50:00,15.82,15.82,15.78,15.78,210144.0,15.1522,15.1522,15.1139,15.1139,210144.0
2019-09-09 14:55:00,15.78,15.81,15.78,15.81,117596.0,15.1139,15.1427,15.1139,15.1427,117596.0
2019-09-09 15:00:00,15.8,15.89,15.78,15.88,1010740.0,15.1331,15.2193,15.1139,15.2097,1010740.0
2019-09-09 15:05:00,15.88,15.88,15.84,15.85,570600.0,15.2097,15.2097,15.1714,15.181,570600.0
2019-09-09 15:10:00,15.84,15.92,15.84,15.92,820148.0,15.1714,15.248,15.1714,15.248,820148.0
2019-09-09 15:15:00,15.92,15.94,15.9,15.94,847116.0,15.248,15.2672,15.2289,15.2672,847116.0
2019-09-09 15:20:00,15.92,15.95,15.91,15.91,255696.0,15.248,15.2768,15.2384,15.2384,255696.0
2019-09-09 15:25:00,15.91,15.92,15.9,15.9,187804.0,15.2384,15.248,15.2289,15.2289,187804.0
2019-09-09 15:30:00,15.91,15.92,15.88,15.91,474472.0,15.2384,15.248,15.2097,15.2384,474472.0
2019-09-09 15:35:00,15.92,15.96,15.9,15.95,759408.0,15.248,15.2863,15.2289,15.2768,759408.0
2019-09-09 15:40:00,15.95,15.96,15.93,15.94,505016.0,15.2768,15.2863,15.2576,15.2672,505016.0
2019-09-09 15:45:00,15.95,15.99,15.93,15.98,841524.0,15.2768,15.3151,15.2576,15.3055,841524.0
2019-09-09 15:50:00,15.98,16.01,15.97,15.99,900280.0,15.3055,15.3342,15.2959,15.3151,900280.0
2019-09-09 15:55:00,15.99,16.0,15.95,15.99,1226360.0,15.3151,15.3246,15.2768,15.3151,1226360.0
2019-09-10 09:30:00,15.74,15.76,15.61,15.63,2283428.0,15.0756,15.0948,14.9511,14.9703,2283428.0
2019-09-10 09:35:00,15.62,15.62,15.56,15.57,1581936.0,14.9607,14.9607,14.9032,14.9128,1581936.0
2019-09-10 09:40:00,15.56,15.57,15.46,15.5,2681276.0,14.9032,14.9128,14.8074,14.8458,2681276.0
2019-09-10 09:45:00,15.5,15.58,15.47,15.55,1887528.0,14.8458,14.9224,14.817,14.8936,1887528.0
2019-09-10 09:50:00,15.55,15.55,15.43,15.44,1792336.0,14.8936,14.8936,14.7787,14.7883,1792336.0
2019-09-10 09:55:00,15.44,15.55,15.42,15.53,1803268.0,14.7883,14.8936,14.7691,14.8745,1803268.0
2019-09-10 10:00:00,15.52,15.55,15.5,15.53,988956.0,14.8649,14.8936,14.8458,14.8745,988956.0
2019-09-10 10:05:00,15.52,15.54,15.46,15.48,1264696.0,14.8649,14.8841,14.8074,14.8266,1264696.0
2019-09-10 10:10:00,15.48,15.53,15.46,15.5,751760.0,14.8266,14.8745,14.8074,14.8458,751760.0
2019-09-10 10:15:00,15.5,15.58,15.5,15.56,1735952.0,14.8458,14.9224,14.8458,14.9032,1735952.0
2019-09-10 10:20:00,15.57,15.64,15.54,15.63,1617936.0,14.9128,14.9798,14.8841,14.9703,1617936.0
2019-09-10 10:25:00,15.63,15.67,15.62,15.65,1063196.0,14.9703,15.0086,14.9607,14.9894,1063196.0
2019-09-10 10:30:00,15.65,15.66,15.61,15.62,840908.0,14.9894,14.999,14.9511,14.9607,840908.0
2019-09-10 10:35:00,15.62,15.68,15.6,15.62,1092040.0,14.9607,15.0182,14.9415,14.9607,1092040.0
2019-09-10 10:40:00,15.62,15.66,15.6,15.62,668048.0,14.9607,14.999,14.9415,14.9607,668048.0
2019-09-10 10:45:00,15.63,15.64,15.59,15.62,495360.0,14.9703,14.9798,14.932,14.9607,495360.0
2019-09-10 10:50:00,15.62,15.65,15.55,15.56,898932.0,14.9607,14.9894,14.8936,14.9032,898932.0
2019-09-10 10:55:00,15.56,15.57,15.51,15.53,787584.0,14.9032,14.9128,14.8553,14.8745,787584.0
2019-09-10 11:00:00,15.53,15.58,15.52,15.57,790096.0,14.8745,14.9224,14.8649,14.9128,790096.0
2019-09-10 11:05:00,15.57,15.58,15.55,15.58,295260.0,14.9128,14.9224,14.8936,14.9224,295260.0
2019-09-10 11:10:00,15.58,15.59,15.55,15.58,722840.0,14.9224,14.932,14.8936,14.9224,722840.0
2019-09-10 11:15:00,15.57,15.58,15.52,15.55,700376.0,14.9128,14.9224,14.8649,14.8936,700376.0
2019-09-10 11:20:00,15.55,15.55,15.49,15.51,787364.0,14.8936,14.8936,14.8362,14.8553,787364.0
2019-09-10 11:25:00,15.51,15.51,15.47,15.51,711120.0,14.8553,14.8553,14.817,14.8553,711120.0
2019-09-10 11:30:00,15.5,15.53,15.48,15.51,525444.0,14.8458,14.8745,14.8266,14.8553,525444.0
2019-09-10 11:35:00,15.51,15.51,15.48,15.51,193048.0,14.8553,14.8553,14.8266,14.8553,193048.0
2019-09-10 11:40:00,15.5,15.51,15.47,15.48,443624.0,14.8458,14.8553,14.817,14.8266,443624.0
2019-09-10 11:45:00,15.47,15.66,15.47,15.62,2447840.0,14.817,14.999,14.817,14.9607,2447840.0
2019-09-10 11:50:00,15.62,15.72,15.62,15.69,1449300.0,14.9607,15.0565,14.9607,15.0277,1449300.0
2019-09-10 11:55:00,15.7,15.71,15.63,15.65,1358972.0,15.0373,15.0469,14.9703,14.9894,1358972.0
2019-09-10 12:00:00,15.65,15.66,15.57,15.6,1189752.0,14.9894,14.999,14.9128,14.9415,1189752.0
2019-09-10 12:05:00,15.59,15.63,15.57,15.62,790980.0,14.932,14.9703,14.9128,14.9607,790980.0
2019-09-10 12:10:00,15.62,15.67,15.61,15.65,1133604.0,14.9607,15.0086,14.9511,14.9894,1133604.0
2019-09-10 12:15:00,15.65,15.69,15.65,15.69,566436.0,14.9894,15.0277,14.9894,15.0277,566436.0
2019-09-10 12:20:00,15.69,15.8,15.69,15.78,1518692.0,15.0277,15.1331,15.0277,15.1139,1518692.0
2019-09-10 12:25:00,15.78,15.79,15.75,15.76,631124.0,15.1139,15.1235,15.0852,15.0948,631124.0
2019-09-10 12:30:00,15.75,15.75,15.74,15.74,419168.0,15.0852,15.0852,15.0756,15.0756,419168.0
2019-09-10 12:35:00,15.74,15.77,15.72,15.72,397320.0,15.0756,15.1044,15.0565,15.0565,397320.0
2019-09-10 12:40:00,15.72,15.75,15.71,15.74,190844.0,15.0565,15.0852,15.0469,15.0756,190844.0
2019-09-10 12:45:00,15.74,15.81,15.74,15.8,733228.0,15.0756,15.1427,15.0756,15.1331,733228.0
2019-09-10 12:50:00,15.8,15.83,15.79,15.83,535744.0,15.1331,15.1618,15.1235,15.1618,535744.0
2019-09-10 12:55:00,15.82,15.83,15.77,15.78,379560.0,15.1522,15.1618,15.1044,15.1139,379560.0
2019-09-10 13:00:00,15.79,15.79,15.74,15.74,387052.0,15.1235,15.1235,15.0756,15.0756,387052.0
2019-09-10 13:05:00,15.74,15.75,15.7,15.71,432828.0,15.0756,15.0852,15.0373,15.0469,432828.0
2019-09-10 13:10:00,15.71,15.74,15.7,15.73,238248.0,15.0469,15.0756,15.0373,15.066,238248.0
2019-09-10 13:15:00,15.73,15.74,15.63,15.65,1145576.0,15.066,15.0756,14.9703,14.9894,1145576.0
2019-09-10 13:20:00,15.65,15.71,15.64,15.71,330456.0,14.9894,15.0469,14.9798,15.0469,330456.0
2019-09-10 13:25:00,15.71,15.72,15.69,15.69,217768.0,15.0469,15.0565,15.0277,15.0277,217768.0
2019-09-10 13:30:00,15.69,15.74,15.69,15.72,329404.0,15.0277,15.0756,15.0277,15.0565,329404.0
2019-09-10 13:35:00,15.72,15.74,15.72,15.72,195948.0,15.0565,15.0756,15.0565,15.0565,195948.0
2019-09-10 13:40:00,15.72,15.73,15.7,15.7,214580.0,15.0565,15.066,15.0373,15.0373,214580.0
2019-09-10 13:45:00,15.7,15.75,15.7,15.74,266516.0,15.0373,15.0852,15.0373,15.0756,266516.0
2019-09-10 13:50:00,15.74,15.77,15.72,15.72,419484.0,15.0756,15.1044,15.0565,15.0565,419484.0
2019-09-10 13:55:00,15.72,15.73,15.65,15.65,524300.0,15.0565,15.066,14.9894,14.9894,524300.0
2019-09-10 14:00:00,15.65,15.68,15.62,15.62,671904.0,14.9894,15.0182,14.9607,14.9607,671904.0
2019-09-10 14:05:00,15.62,15.66,15.6,15.62,738944.0,14.9607,14.999,14.9415,14.9607,738944.0
2019-09-10 14:10:00,15.62,15.63,15.58,15.59,270564.0,14.9607,14.9703,14.9224,14.932,270564.0
2019-09-10 14:15:00,15.6,15.61,15.58,15.6,467056.0,14.9415,14.9511,14.9224,14.9415,467056.0
2019-09-10 14:20:00,15.6,15.63,15.59,15.61,504108.0,14.9415,14.9703,14.932,14.9511,504108.0
2019-09-10 14:25:00,15.61,15.63,15.57,15.58,803108.0,14.9511,14.9703,14.9128,14.9224,803108.0
2019-09-10 14:30:00,15.58,15.63,15.58,15.62,457404.0,14.9224,14.9703,14.9224,14.9607,457404.0
2019-09-10 14:35:00,15.62,15.62,15.54,15.56,767916.0,14.9607,14.9607,14.8841,14.9032,767916.0
2019-09-10 14:40:00,15.56,15.56,15.52,15.54,532536.0,14.9032,14.9032,14.8649,14.8841,532536.0
2019-09-10 14:45:00,15.54,15.56,15.53,15.54,215308.0,14.8841,14.9032,14.8745,14.8841,215308.0
2019-09-10 14:50:00,15.53,15.57,15.52,15.56,270592.0,14.8745,14.9128,14.8649,14.9032,270592.0
2019-09-10 14:55:00,15.57,15.6,15.56,15.59,462852.0,14.9128,14.9415,14.9032,14.932,462852.0
2019-09-10 15:00:00,15.59,15.61,15.58,15.61,470532.0,14.932,14.9511,14.9224,14.9511,470532.0
2019-09-10 15:05:00,15.61,15.61,15.58,15.58,282884.0,14.9511,14.9511,14.9224,14.9224,282884.0
2019-09-10 15:10:00,15.58,15.61,15.58,15.59,224536.0,14.9224,14.9511,14.9224,14.932,224536.0
2019-09-10 15:15:00,15.59,15.62,15.59,15.62,343172.0,14.932,14.9607,14.932,14.9607,343172.0
2019-09-10 15:20:00,15.62,15.62,15.56,15.57,411040.0,14.9607,14.9607,14.9032,14.9128,411040.0
2019-09-10 15:25:00,15.57,15.59,15.56,15.58,89948.0,14.9128,14.932,14.9032,14.9224,89948.0
2019-09-10 15:30:00,15.58,15.62,15.58,15.61,442476.0,14.9224,14.9607,14.9224,14.9511,442476.0
2019-09-10 15:35:00,15.61,15.62,15.61,15.61,500540.0,14.9511,14.9607,14.9511,14.9511,500540.0
2019-09-10 15:40:00,15.61,15.66,15.61,15.66,948420.0,14.9511,14.999,14.9511,14.999,948420.0
2019-09-10 15:45:00,15.66,15.69,15.65,15.67,841708.0,14.999,15.0277,14.9894,15.0086,841708.0
2019-09-10 15:50:00,15.67,15.69,15.67,15.68,728436.0,15.0086,15.0277,15.0086,15.0182,728436.0
2019-09-10 15:55:00,15.68,15.87,15.68,15.87,2716328.0,15.0182,15.2001,15.0182,15.2001,2716328.0
2019-09-11 09:30:00,15.93,15.94,15.83,15.9,2793732.0,15.2576,15.2672,15.1618,15.2289,2793732.0
2019-09-11 09:35:00,15.89,16.01,15.86,15.99,1842236.0,15.2193,15.3342,15.1906,15.3151,1842236.0
2019-09-11 09:40:00,16.01,16.05,15.95,15.96,1486448.0,15.3342,15.3725,15.2768,15.2863,1486448.0
2019-09-11 09:45:00,15.96,16.08,15.96,16.05,3196492.0,15.2863,15.4013,15.2863,15.3725,3196492.0
2019-09-11 09:50:00,16.05,16.06,16.0,16.03,1704160.0,15.3725,15.3821,15.3246,15.3534,1704160.0
2019-09-11 09:55:00,16.03,16.05,15.98,16.05,1287984.0,15.3534,15.3725,15.3055,15.3725,1287984.0
2019-09-11 10:00:00,16.04,16.1,16.02,16.07,1692192.0,15.363,15.4204,15.3438,15.3917,1692192.0
2019-09-11 10:05:00,16.07,16.08,16.03,16.08,1277368.0,15.3917,15.4013,15.3534,15.4013,1277368.0
2019-09-11 10:10:00,16.08,16.17,16.05,16.15,1250036.0,15.4013,15.4875,15.3725,15.4683,1250036.0
2019-09-11 10:15:00,16.15,16.16,16.12,16.15,982640.0,15.4683,15.4779,15.4396,15.4683,982640.0
2019-09-11 10:20:00,16.15,16.17,16.13,16.14,626928.0,15.4683,15.4875,15.4492,15.4587,626928.0
2019-09-11 10:25:00,16.14,16.15,16.11,16.13,559796.0,15.4587,15.4683,15.43,15.4492,559796.0
2019-09-11 10:30:00,16.13,16.18,16.12,16.14,1253428.0,15.4492,15.4971,15.4396,15.4587,1253428.0
2019-09-11 10:35:00,16.14,16.18,16.14,16.15,770660.0,15.4587,15.4971,15.4587,15.4683,770660.0
2019-09-11 10:40:00,16.15,16.16,16.12,16.15,629900.0,15.4683,15.4779,15.4396,15.4683,629900.0
2019-09-11 10:45:00,16.16,16.17,16.1,16.11,1048972.0,15.4779,15.4875,15.4204,15.43,1048972.0
2019-09-11 10:50:00,16.11,16.14,16.1,16.11,673956.0,15.43,15.4587,15.4204,15.43,673956.0
2019-09-11 10:55:00,16.12,16.14,16.1,16.13,259556.0,15.4396,15.4587,15.4204,15.4492,259556.0
2019-09-11 11:00:00,16.13,16.15,16.12,16.13,310800.0,15.4492,15.4683,15.4396,15.4492,310800.0
2019-09-11 11:05:00,16.12,16.12,16.1,16.11,301592.0,15.4396,15.4396,15.4204,15.43,301592.0
2019-09-11 11:10:00,16.11,16.13,16.11,16.12,372780.0,15.43,15.4492,15.43,15.4396,372780.0
2019-09-11 11:15:00,16.13,16.14,16.11,16.13,341276.0,15.4492,15.4587,15.43,15.4492,341276.0
2019-09-11 11:20:00,16.13,16.17,16.13,16.16,455956.0,15.4492,15.4875,15.4492,15.4779,455956.0
2019-09-11 11:25:00,16.15,16.17,16.13,16.15,476696.0,15.4683,15.4875,15.4492,15.4683,476696.0
2019-09-11 11:30:00,16.15,16.22,16.15,16.21,1485768.0,15.4683,15.5354,15.4683,15.5258,1485768.0
2019-09-11 11:35:00,16.21,16.23,16.2,16.21,897876.0,15.5258,15.5449,15.5162,15.5258,897876.0
2019-09-11 11:40:00,16.21,16.22,16.19,16.22,504404.0,15.5258,15.5354,15.5066,15.5354,504404.0
2019-09-11 11:45:00,16.22,16.22,16.19,16.2,213844.0,15.5354,15.5354,15.5066,15.5162,213844.0
2019-09-11 11:50:00,16.2,16.24,16.19,16.23,286724.0,15.5162,15.5545,15.5066,15.5449,286724.0
2019-09-11 11:55:00,16.24,16.24,16.22,16.23,298068.0,15.5545,15.5545,15.5354,15.5449,298068.0
2019-09-11 12:00:00,16.23,16.27,16.23,16.27,1249200.0,15.5449,15.5833,15.5449,15.5833,1249200.0
2019-09-11 12:05:00,16.27,16.31,16.27,16.28,696868.0,15.5833,15.6216,15.5833,15.5928,696868.0
2019-09-11 12:10:00,16.28,16.3,16.28,16.28,386324.0,15.5928,15.612,15.5928,15.5928,386324.0
2019-09-11 12:15:00,16.28,16.28,16.26,16.27,379200.0,15.5928,15.5928,15.5737,15.5833,379200.0
2019-09-11 12:20:00,16.27,16.27,16.25,16.25,163252.0,15.5833,15.5833,15.5641,15.5641,163252.0
2019-09-11 12:25:00,16.25,16.25,16.24,16.25,208248.0,15.5641,15.5641,15.5545,15.5641,208248.0
2019-09-11 12:30:00,16.25,16.27,16.25,16.27,221844.0,15.5641,15.5833,15.5641,15.5833,221844.0
2019-09-11 12:35:00,16.27,16.28,16.26,16.27,351268.0,15.5833,15.5928,15.5737,15.5833,351268.0
2019-09-11 12:40:00,16.27,16.27,16.25,16.26,188408.0,15.5833,15.5833,15.5641,15.5737,188408.0
2019-09-11 12:45:00,16.26,16.29,16.26,16.27,340832.0,15.5737,15.6024,15.5737,15.5833,340832.0
2019-09-11 12:50:00,16.27,16.28,16.26,16.26,130352.0,15.5833,15.5928,15.5737,15.5737,130352.0
2019-09-11 12:55:00,16.27,16.31,16.27,16.27,656224.0,15.5833,15.6216,15.5833,15.5833,656224.0
2019-09-11 13:00:00,16.27,16.28,16.25,16.26,188692.0,15.5833,15.5928,15.5641,15.5737,188692.0
2019-09-11 13:05:00,16.26,16.27,16.25,16.26,239164.0,15.5737,15.5833,15.5641,15.5737,239164.0
2019-09-11 13:10:00,16.26,16.29,16.25,16.28,305848.0,15.5737,15.6024,15.5641,15.5928,305848.0
2019-09-11 13:15:00,16.28,16.29,16.27,16.28,199964.0,15.5928,15.6024,15.5833,15.5928,199964.0
2019-09-11 13:20:00,16.28,16.29,16.28,16.28,87116.0,15.5928,15.6024,15.5928,15.5928,87116.0
2019-09-11 13:25:00,16.28,16.29,16.23,16.24,349196.0,15.5928,15.6024,15.5449,15.5545,349196.0
2019-09-11 13:30:00,16.24,16.26,16.24,16.25,297160.0,15.5545,15.5737,15.5545,15.5641,297160.0
2019-09-11 13:35:00,16.25,16.26,16.24,16.25,242500.0,15.5641,15.5737,15.5545,15.5641,242500.0
2019-09-11 13:40:00,16.25,16.26,16.2,16.21,467684.0,15.5641,15.5737,15.5162,15.5258,467684.0
2019-09-11 13:45:00,16.21,16.22,16.21,16.22,197236.0,15.5258,15.5354,15.5258,15.5354,197236.0
2019-09-11 13:50:00,16.22,16.23,16.2,16.2,285376.0,15.5354,15.5449,15.5162,15.5162,285376.0
2019-09-11 13:55:00,16.19,16.2,16.17,16.19,440816.0,15.5066,15.5162,15.4875,15.5066,440816.0
2019-09-11 14:00:00,16.19,16.2,16.17,16.17,136156.0,15.5066,15.5162,15.4875,15.4875,136156.0
2019-09-11 14:05:00,16.17,16.2,16.17,16.19,481532.0,15.4875,15.5162,15.4875,15.5066,481532.0
2019-09-11 14:10:00,16.19,16.19,16.18,16.18,210036.0,15.5066,15.5066,15.4971,15.4971,210036.0
2019-09-11 14:15:00,16.18,16.18,16.16,16.17,125764.0,15.4971,15.4971,15.4779,15.4875,125764.0
2019-09-11 14:20:00,16.17,16.19,16.16,16.16,191224.0,15.4875,15.5066,15.4779,15.4779,191224.0
2019-09-11 14:25:00,16.16,16.17,16.14,16.16,280140.0,15.4779,15.4875,15.4587,15.4779,280140.0
2019-09-11 14:30:00,16.16,16.16,16.13,16.14,275468.0,15.4779,15.4779,15.4492,15.4587,275468.0
2019-09-11 14:35:00,16.14,16.14,16.13,16.14,183572.0,15.4587,15.4587,15.4492,15.4587,183572.0
2019-09-11 14:40:00,16.14,16.17,16.14,16.17,402584.0,15.4587,15.4875,15.4587,15.4875,402584.0
2019-09-11 14:45:00,16.17,16.17,16.13,16.13,279436.0,15.4875,15.4875,15.4492,15.4492,279436.0
2019-09-11 14:50:00,16.13,16.14,16.11,16.14,496720.0,15.4492,15.4587,15.43,15.4587,496720.0
2019-09-11 14:55:00,16.14,16.17,16.13,16.17,373448.0,15.4587,15.4875,15.4492,15.4875,373448.0
2019-09-11 15:00:00,16.17,16.21,16.16,16.2,558384.0,15.4875,15.5258,15.4779,15.5162,558384.0
2019-09-11 15:05:00,16.2,16.21,16.19,16.19,300492.0,15.5162,15.5258,15.5066,15.5066,300492.0
2019-09-11 15:10:00,16.18,16.2,16.18,16.19,108332.0,15.4971,15.5162,15.4971,15.5066,108332.0
2019-09-11 15:15:00,16.19,16.21,16.19,16.19,656560.0,15.5066,15.5258,15.5066,15.5066,656560.0
2019-09-11 15:20:00,16.2,16.21,16.18,16.18,317636.0,15.5162,15.5258,15.4971,15.4971,317636.0
2019-09-11 15:25:00,16.18,16.21,16.18,16.2,292920.0,15.4971,15.5258,15.4971,15.5162,292920.0
2019-09-11 15:30:00,16.2,16.22,16.2,16.22,304236.0,15.5162,15.5354,15.5162,15.5354,304236.0
2019-09-11 15:35:00,16.22,16.25,16.2,16.24,904336.0,15.5354,15.5641,15.5162,15.5545,904336.0
2019-09-11 15:40:00,16.24,16.25,16.22,16.23,598792.0,15.5545,15.5641,15.5354,15.5449,598792.0
2019-09-11 15:45:00,16.22,16.23,16.17,16.2,850320.0,15.5354,15.5449,15.4875,15.5162,850320.0
2019-09-11 15:50:00,16.2,16.26,16.2,16.26,1135500.0,15.5162,15.5737,15.5162,15.5737,1135500.0
2019-09-11 15:55:00,16.26,16.32,16.22,16.3,1758520.0,15.5737,15.6311,15.5354,15.612,1758520.0
2019-09-12 09:30:00,16.6,16.7,16.52,16.69,3377608.0,15.8993,15.9951,15.8227,15.9855,3377608.0
2019-09-12 09:35:00,16.69,16.71,16.61,16.67,1698516.0,15.9855,16.0047,15.9089,15.9664,1698516.0
2019-09-12 09:40:00,16.68,16.71,16.52,16.53,2048544.0,15.9759,16.0047,15.8227,15.8323,2048544.0
2019-09-12 09:45:00,16.54,16.59,16.44,16.47,2239104.0,15.8419,15.8897,15.7461,15.7748,2239104.0
2019-09-12 09:50:00,16.47,16.51,16.42,16.48,1736664.0,15.7748,15.8131,15.7269,15.7844,1736664.0
2019-09-12 09:55:00,16.48,16.57,16.46,16.56,1271932.0,15.7844,15.8706,15.7652,15.861,1271932.0
2019-09-12 10:00:00,16.57,16.64,16.53,16.63,1790816.0,15.8706,15.9376,15.8323,15.9281,1790816.0
2019-09-12 10:05:00,16.63,16.63,16.58,16.58,1119220.0,15.9281,15.9281,15.8802,15.8802,1119220.0
2019-09-12 10:10:00,16.59,16.87,16.55,16.7,6163096.0,15.8897,16.1579,15.8514,15.9951,6163096.0
2019-09-12 10:15:00,16.7,16.82,16.68,16.77,1869312.0,15.9951,16.11,15.9759,16.0621,1869312.0
2019-09-12 10:20:00,16.77,16.86,16.76,16.77,1481204.0,16.0621,16.1483,16.0526,16.0621,1481204.0
2019-09-12 10:25:00,16.77,16.82,16.75,16.8,926276.0,16.0621,16.11,16.043,16.0909,926276.0
2019-09-12 10:30:00,16.82,16.83,16.76,16.77,1284744.0,16.11,16.1196,16.0526,16.0621,1284744.0
2019-09-12 10:35:00,16.77,16.77,16.71,16.75,1100944.0,16.0621,16.0621,16.0047,16.043,1100944.0
2019-09-12 10:40:00,16.75,16.79,16.71,16.74,798916.0,16.043,16.0813,16.0047,16.0334,798916.0
2019-09-12 10:45:00,16.74,16.78,16.72,16.77,519808.0,16.0334,16.0717,16.0143,16.0621,519808.0
2019-09-12 10:50:00,16.77,16.77,16.46,16.58,4755780.0,16.0621,16.0621,15.7652,15.8802,4755780.0
2019-09-12 10:55:00,16.58,16.61,16.55,16.58,802068.0,15.8802,15.9089,15.8514,15.8802,802068.0
2019-09-12 11:00:00,16.58,16.6,16.52,16.56,1155480.0,15.8802,15.8993,15.8227,15.861,1155480.0
2019-09-12 11:05:00,16.56,16.57,16.51,16.56,794404.0,15.861,15.8706,15.8131,15.861,794404.0
2019-09-12 11:10:00,16.56,16.6,16.55,16.6,477544.0,15.861,15.8993,15.8514,15.8993,477544.0
2019-09-12 11:15:00,16.6,16.65,16.59,16.64,901888.0,15.8993,15.9472,15.8897,15.9376,901888.0
2019-09-12 11:20:00,16.65,16.68,16.61,16.66,972084.0,15.9472,15.9759,15.9089,15.9568,972084.0
2019-09-12 11:25:00,16.67,16.67,16.64,16.64,631832.0,15.9664,15.9664,15.9376,15.9376,631832.0
2019-09-12 11:30:00,16.65,16.66,16.6,16.6,974504.0,15.9472,15.9568,15.8993,15.8993,974504.0
2019-09-12 11:35:00,16.6,16.63,16.6,16.61,498544.0,15.8993,15.9281,15.8993,15.9089,498544.0
2019-09-12 11:40:00,16.61,16.64,16.6,16.64,1089240.0,15.9089,15.9376,15.8993,15.9376,1089240.0
2019-09-12 11:45:00,16.63,16.66,16.63,16.65,630524.0,15.9281,15.9568,15.9281,15.9472,630524.0
2019-09-12 11:50:00,16.64,16.69,16.64,16.68,391036.0,15.9376,15.9855,15.9376,15.9759,391036.0
2019-09-12 11:55:00,16.68,16.68,16.65,16.67,380772.0,15.9759,15.9759,15.9472,15.9664,380772.0
2019-09-12 12:00:00,16.66,16.67,16.61,16.63,689920.0,15.9568,15.9664,15.9089,15.9281,689920.0
2019-09-12 12:05:00,16.63,16.63,16.57,16.58,596628.0,15.9281,15.9281,15.8706,15.8802,596628.0
2019-09-12 12:10:00,16.59,16.62,16.59,16.61,302332.0,15.8897,15.9185,15.8897,15.9089,302332.0
2019-09-12 12:15:00,16.61,16.61,16.57,16.57,336032.0,15.9089,15.9089,15.8706,15.8706,336032.0
2019-09-12 12:20:00,16.58,16.6,16.57,16.58,524320.0,15.8802,15.8993,15.8706,15.8802,524320.0
2019-09-12 12:25:00,16.58,16.63,16.57,16.62,571384.0,15.8802,15.9281,15.8706,15.9185,571384.0
2019-09-12 12:30:00,16.63,16.65,16.61,16.64,603656.0,15.9281,15.9472,15.9089,15.9376,603656.0
2019-09-12 12:35:00,16.64,16.66,16.63,16.64,462220.0,15.9376,15.9568,15.9281,15.9376,462220.0
2019-09-12 12:40:00,16.63,16.66,16.62,16.66,206824.0,15.9281,15.9568,15.9185,15.9568,206824.0
2019-09-12 12:45:00,16.67,16.69,16.66,16.67,482208.0,15.9664,15.9855,15.9568,15.9664,482208.0
2019-09-12 12:50:00,16.67,16.69,16.66,16.68,335580.0,15.9664,15.9855,15.9568,15.9759,335580.0
2019-09-12 12:55:00,16.68,16.7,16.68,16.69,438212.0,15.9759,15.9951,15.9759,15.9855,438212.0
2019-09-12 13:00:00,16.69,16.77,16.69,16.73,1459828.0,15.9855,16.0621,15.9855,16.0238,1459828.0
2019-09-12 13:05:00,16.73,16.74,16.68,16.69,1002072.0,16.0238,16.0334,15.9759,15.9855,1002072.0
2019-09-12 13:10:00,16.68,16.7,16.67,16.68,465552.0,15.9759,15.9951,15.9664,15.9759,465552.0
2019-09-12 13:15:00,16.68,16.68,16.66,16.67,730992.0,15.9759,15.9759,15.9568,15.9664,730992.0
2019-09-12 13:20:00,16.67,16.69,16.66,16.67,334768.0,15.9664,15.9855,15.9568,15.9664,334768.0
2019-09-12 13:25:00,16.67,16.68,16.66,16.68,245524.0,15.9664,15.9759,15.9568,15.9759,245524.0
2019-09-12 13:30:00,16.68,16.71,16.68,16.7,532176.0,15.9759,16.0047,15.9759,15.9951,532176.0
2019-09-12 13:35:00,16.7,16.71,16.68,16.68,434144.0,15.9951,16.0047,15.9759,15.9759,434144.0
2019-09-12 13:40:00,16.68,16.73,16.67,16.72,535840.0,15.9759,16.0238,15.9664,16.0143,535840.0
2019-09-12 13:45:00,16.72,16.73,16.7,16.71,396056.0,16.0143,16.0238,15.9951,16.0047,396056.0
2019-09-12 13:50:00,16.72,16.74,16.7,16.71,230872.0,16.0143,16.0334,15.9951,16.0047,230872.0
2019-09-12 13:55:00,16.71,16.71,16.69,16.7,357260.0,16.0047,16.0047,15.9855,15.9951,357260.0
2019-09-12 14:00:00,16.69,16.7,16.67,16.68,349236.0,15.9855,15.9951,15.9664,15.9759,349236.0
2019-09-12 14:05:00,16.68,16.69,16.66,16.67,234568.0,15.9759,15.9855,15.9568,15.9664,234568.0
2019-09-12 14:10:00,16.67,16.7,16.67,16.68,158680.0,15.9664,15.9951,15.9664,15.9759,158680.0
2019-09-12 14:15:00,16.68,16.69,16.66,16.68,138580.0,15.9759,15.9855,15.9568,15.9759,138580.0
2019-09-12 14:20:00,16.68,16.68,16.64,16.65,333512.0,15.9759,15.9759,15.9376,15.9472,333512.0
2019-09-12 14:25:00,16.66,16.68,16.65,16.67,292256.0,15.9568,15.9759,15.9472,15.9664,292256.0
2019-09-12 14:30:00,16.67,16.71,16.66,16.7,215880.0,15.9664,16.0047,15.9568,15.9951,215880.0
2019-09-12 14:35:00,16.7,16.72,16.69,16.71,267484.0,15.9951,16.0143,15.9855,16.0047,267484.0
2019-09-12 14:40:00,16.71,16.74,16.71,16.71,363892.0,16.0047,16.0334,16.0047,16.0047,363892.0
2019-09-12 14:45:00,16.71,16.72,16.7,16.71,221000.0,16.0047,16.0143,15.9951,16.0047,221000.0
2019-09-12 14:50:00,16.7,16.72,16.7,16.71,94364.0,15.9951,16.0143,15.9951,16.0047,94364.0
2019-09-12 14:55:00,16.7,16.7,16.68,16.7,325848.0,15.9951,15.9951,15.9759,15.9951,325848.0
2019-09-12 15:00:00,16.7,16.7,16.66,16.68,260804.0,15.9951,15.9951,15.9568,15.9759,260804.0
2019-09-12 15:05:00,16.67,16.68,16.66,16.67,173380.0,15.9664,15.9759,15.9568,15.9664,173380.0
2019-09-12 15:10:00,16.67,16.68,16.65,16.67,265984.0,15.9664,15.9759,15.9472,15.9664,265984.0
2019-09-12 15:15:00,16.67,16.67,16.65,16.65,144616.0,15.9664,15.9664,15.9472,15.9472,144616.0
2019-09-12 15:20:00,16.65,16.68,16.64,16.67,398492.0,15.9472,15.9759,15.9376,15.9664,398492.0
2019-09-12 15:25:00,16.67,16.67,16.63,16.64,219648.0,15.9664,15.9664,15.9281,15.9376,219648.0
2019-09-12 15:30:00,16.64,16.68,16.63,16.65,358604.0,15.9376,15.9759,15.9281,15.9472,358604.0
2019-09-12 15:35:00,16.65,16.67,16.64,16.65,336860.0,15.9472,15.9664,15.9376,15.9472,336860.0
2019-09-12 15:40:00,16.65,16.65,16.6,16.62,565664.0,15.9472,15.9472,15.8993,15.9185,565664.0
2019-09-12 15:45:00,16.62,16.63,16.58,16.58,802012.0,15.9185,15.9281,15.8802,15.8802,802012.0
2019-09-12 15:50:00,16.58,16.6,16.55,16.56,759816.0,15.8802,15.8993,15.8514,15.861,759816.0
2019-09-12 15:55:00,16.57,16.57,16.48,16.49,1229688.0,15.8706,15.8706,15.7844,15.794,1229688.0
2019-09-13 09:30:00,16.42,16.44,16.28,16.3,2012624.0,15.7269,15.7461,15.5928,15.612,2012624.0
2019-09-13 09:35:00,16.3,16.38,16.28,16.34,1523552.0,15.612,15.6886,15.5928,15.6503,1523552.0
2019-09-13 09:40:00,16.34,16.41,16.3,16.39,1473372.0,15.6503,15.7173,15.612,15.6982,1473372.0
2019-09-13 09:45:00,16.39,16.42,16.37,16.41,1475392.0,15.6982,15.7269,15.679,15.7173,1475392.0
2019-09-13 09:50:00,16.41,16.49,16.41,16.46,2490180.0,15.7173,15.794,15.7173,15.7652,2490180.0
2019-09-13 09:55:00,16.46,16.47,16.36,16.4,851496.0,15.7652,15.7748,15.6695,15.7078,851496.0
2019-09-13 10:00:00,16.4,16.42,16.35,16.36,887748.0,15.7078,15.7269,15.6599,15.6695,887748.0
2019-09-13 10:05:00,16.37,16.39,16.29,16.31,721236.0,15.679,15.6982,15.6024,15.6216,721236.0
2019-09-13 10:10:00,16.31,16.34,16.28,16.32,937172.0,15.6216,15.6503,15.5928,15.6311,937172.0
2019-09-13 10:15:00,16.32,16.4,16.31,16.39,832904.0,15.6311,15.7078,15.6216,15.6982,832904.0
2019-09-13 10:20:00,16.39,16.45,16.38,16.42,916080.0,15.6982,15.7557,15.6886,15.7269,916080.0
2019-09-13 10:25:00,16.42,16.46,16.41,16.43,994592.0,15.7269,15.7652,15.7173,15.7365,994592.0
2019-09-13 10:30:00,16.43,16.46,16.41,16.42,718256.0,15.7365,15.7652,15.7173,15.7269,718256.0
2019-09-13 10:35:00,16.41,16.45,16.36,16.43,611828.0,15.7173,15.7557,15.6695,15.7365,611828.0
2019-09-13 10:40:00,16.44,16.44,16.41,16.41,470028.0,15.7461,15.7461,15.7173,15.7173,470028.0
2019-09-13 10:45:00,16.4,16.47,16.4,16.47,461756.0,15.7078,15.7748,15.7078,15.7748,461756.0
2019-09-13 10:50:00,16.47,16.49,16.45,16.48,816412.0,15.7748,15.794,15.7557,15.7844,816412.0
2019-09-13 10:55:00,16.48,16.5,16.45,16.45,610592.0,15.7844,15.8035,15.7557,15.7557,610592.0
2019-09-13 11:00:00,16.45,16.48,16.44,16.47,264736.0,15.7557,15.7844,15.7461,15.7748,264736.0
2019-09-13 11:05:00,16.46,16.54,16.46,16.51,1039016.0,15.7652,15.8419,15.7652,15.8131,1039016.0
2019-09-13 11:10:00,16.51,16.51,16.49,16.5,442772.0,15.8131,15.8131,15.794,15.8035,442772.0
2019-09-13 11:15:00,16.49,16.51,16.48,16.5,432856.0,15.794,15.8131,15.7844,15.8035,432856.0
2019-09-13 11:20:00,16.5,16.51,16.47,16.48,454928.0,15.8035,15.8131,15.7748,15.7844,454928.0
2019-09-13 11:25:00,16.49,16.49,16.37,16.4,839620.0,15.794,15.794,15.679,15.7078,839620.0
2019-09-13 11:30:00,16.39,16.42,16.38,16.39,932072.0,15.6982,15.7269,15.6886,15.6982,932072.0
2019-09-13 11:35:00,16.4,16.41,16.35,16.38,642604.0,15.7078,15.7173,15.6599,15.6886,642604.0
2019-09-13 11:40:00,16.37,16.39,16.36,16.39,373008.0,15.679,15.6982,15.6695,15.6982,373008.0
2019-09-13 11:45:00,16.39,16.4,16.36,16.39,279296.0,15.6982,15.7078,15.6695,15.6982,279296.0
2019-09-13 11:50:00,16.39,16.42,16.38,16.39,1016708.0,15.6982,15.7269,15.6886,15.6982,1016708.0
2019-09-13 11:55:00,16.39,16.41,16.38,16.38,238384.0,15.6982,15.7173,15.6886,15.6886,238384.0
2019-09-13 12:00:00,16.38,16.4,16.35,16.4,479216.0,15.6886,15.7078,15.6599,15.7078,479216.0
2019-09-13 12:05:00,16.4,16.45,16.4,16.43,528296.0,15.7078,15.7557,15.7078,15.7365,528296.0
2019-09-13 12:10:00,16.43,16.43,16.4,16.41,161264.0,15.7365,15.7365,15.7078,15.7173,161264.0
2019-09-13 12:15:00,16.42,16.43,16.4,16.41,246696.0,15.7269,15.7365,15.7078,15.7173,246696.0
2019-09-13 12:20:00,16.41,16.41,16.34,16.36,400688.0,15.7173,15.7173,15.6503,15.6695,400688.0
2019-09-13 12:25:00,16.35,16.36,16.32,16.34,373008.0,15.6599,15.6695,15.6311,15.6503,373008.0
2019-09-13 12:30:00,16.34,16.35,16.32,16.35,611412.0,15.6503,15.6599,15.6311,15.6599,611412.0
2019-09-13 12:35:00,16.35,16.36,16.34,16.34,576440.0,15.6599,15.6695,15.6503,15.6503,576440.0
2019-09-13 12:40:00,16.34,16.35,16.31,16.33,250260.0,15.6503,15.6599,15.6216,15.6407,250260.0
2019-09-13 12:45:00,16.34,16.34,16.31,16.32,305276.0,15.6503,15.6503,15.6216,15.6311,305276.0
2019-09-13 12:50:00,16.31,16.36,16.3,16.34,589972.0,15.6216,15.6695,15.612,15.6503,589972.0
2019-09-13 12:55:00,16.34,16.35,16.33,16.33,205992.0,15.6503,15.6599,15.6407,15.6407,205992.0
2019-09-13 13:00:00,16.33,16.34,16.31,16.31,227616.0,15.6407,15.6503,15.6216,15.6216,227616.0
2019-09-13 13:05:00,16.31,16.36,16.31,16.36,814316.0,15.6216,15.6695,15.6216,15.6695,814316.0
2019-09-13 13:10:00,16.36,16.37,16.35,16.36,393448.0,15.6695,15.679,15.6599,15.6695,393448.0
2019-09-13 13:15:00,16.36,16.39,16.36,16.37,446540.0,15.6695,15.6982,15.6695,15.679,446540.0
2019-09-13 13:20:00,16.37,16.37,16.35,16.36,330340.0,15.679,15.679,15.6599,15.6695,330340.0
2019-09-13 13:25:00,16.36,16.36,16.34,16.36,119280.0,15.6695,15.6695,15.6503,15.6695,119280.0
2019-09-13 13:30:00,16.36,16.36,16.34,16.36,76140.0,15.6695,15.6695,15.6503,15.6695,76140.0
2019-09-13 13:35:00,16.36,16.36,16.33,16.35,744252.0,15.6695,15.6695,15.6407,15.6599,744252.0
2019-09-13 13:40:00,16.35,16.35,16.27,16.29,621952.0,15.6599,15.6599,15.5833,15.6024,621952.0
2019-09-13 13:45:00,16.29,16.34,16.28,16.34,811308.0,15.6024,15.6503,15.5928,15.6503,811308.0
2019-09-13 13:50:00,16.34,16.36,16.34,16.36,414352.0,15.6503,15.6695,15.6503,15.6695,414352.0
2019-09-13 13:55:00,16.36,16.36,16.28,16.29,394784.0,15.6695,15.6695,15.5928,15.6024,394784.0
2019-09-13 14:00:00,16.29,16.32,16.28,16.3,499528.0,15.6024,15.6311,15.5928,15.612,499528.0
2019-09-13 14:05:00,16.3,16.35,16.3,16.35,654564.0,15.612,15.6599,15.612,15.6599,654564.0
2019-09-13 14:10:00,16.35,16.36,16.32,16.34,427472.0,15.6599,15.6695,15.6311,15.6503,427472.0
2019-09-13 14:15:00,16.34,16.35,16.31,16.32,287840.0,15.6503,15.6599,15.6216,15.6311,287840.0
2019-09-13 14:20:00,16.32,16.36,16.31,16.35,222328.0,15.6311,15.6695,15.6216,15.6599,222328.0
2019-09-13 14:25:00,16.35,16.35,16.31,16.33,238916.0,15.6599,15.6599,15.6216,15.6407,238916.0
2019-09-13 14:30:00,16.33,16.36,16.33,16.36,428536.0,15.6407,15.6695,15.6407,15.6695,428536.0
2019-09-13 14:35:00,16.36,16.37,16.34,16.35,296856.0,15.6695,15.679,15.6503,15.6599,296856.0
2019-09-13 14:40:00,16.35,16.39,16.35,16.37,362248.0,15.6599,15.6982,15.6599,15.679,362248.0
2019-09-13 14:45:00,16.37,16.37,16.33,16.33,257644.0,15.679,15.679,15.6407,15.6407,257644.0
2019-09-13 14:50:00,16.33,16.38,16.33,16.35,401976.0,15.6407,15.6886,15.6407,15.6599,401976.0
2019-09-13 14:55:00,16.35,16.38,16.35,16.36,199432.0,15.6599,15.6886,15.6599,15.6695,199432.0
2019-09-13 15:00:00,16.36,16.36,16.32,16.33,184760.0,15.6695,15.6695,15.6311,15.6407,184760.0
2019-09-13 15:05:00,16.33,16.34,16.28,16.28,850336.0,15.6407,15.6503,15.5928,15.5928,850336.0
2019-09-13 15:10:00,16.28,16.3,16.26,16.28,757324.0,15.5928,15.612,15.5737,15.5928,757324.0
2019-09-13 15:15:00,16.28,16.28,16.25,16.27,733364.0,15.5928,15.5928,15.5641,15.5833,733364.0
2019-09-13 15:20:00,16.27,16.3,16.26,16.3,275012.0,15.5833,15.612,15.5737,15.612,275012.0
2019-09-13 15:25:00,16.3,16.31,16.29,16.3,270232.0,15.612,15.6216,15.6024,15.612,270232.0
2019-09-13 15:30:00,16.3,16.32,16.29,16.32,335300.0,15.612,15.6311,15.6024,15.6311,335300.0
2019-09-13 15:35:00,16.32,16.34,16.32,16.32,356732.0,15.6311,15.6503,15.6311,15.6311,356732.0
2019-09-13 15:40:00,16.32,16.35,16.31,16.34,410676.0,15.6311,15.6599,15.6216,15.6503,410676.0
2019-09-13 15:45:00,16.35,16.36,16.33,16.35,354084.0,15.6599,15.6695,15.6407,15.6599,354084.0
2019-09-13 15:50:00,16.35,16.37,16.34,16.35,653016.0,15.6599,15.679,15.6503,15.6599,653016.0
2019-09-13 15:55:00,16.35,16.39,16.31,16.32,1155192.0,15.6599,15.6982,15.6216,15.6311,1155192.0
2019-09-16 09:30:00,15.99,16.08,15.96,16.03,2800144.0,15.3151,15.4013,15.2863,15.3534,2800144.0
2019-09-16 09:35:00,16.03,16.1,16.03,16.06,1293940.0,15.3534,15.4204,15.3534,15.3821,1293940.0
2019-09-16 09:40:00,16.06,16.14,16.03,16.1,1414468.0,15.3821,15.4587,15.3534,15.4204,1414468.0
2019-09-16 09:45:00,16.11,16.12,16.04,16.07,622628.0,15.43,15.4396,15.363,15.3917,622628.0
2019-09-16 09:50:00,16.07,16.17,16.07,16.15,799676.0,15.3917,15.4875,15.3917,15.4683,799676.0
2019-09-16 09:55:00,16.15,16.18,16.11,16.18,1105544.0,15.4683,15.4971,15.43,15.4971,1105544.0
2019-09-16 10:00:00,16.17,16.18,16.11,16.14,609568.0,15.4875,15.4971,15.43,15.4587,609568.0
2019-09-16 10:05:00,16.14,16.18,16.13,16.16,534820.0,15.4587,15.4971,15.4492,15.4779,534820.0
2019-09-16 10:10:00,16.17,16.19,16.13,16.14,642200.0,15.4875,15.5066,15.4492,15.4587,642200.0
2019-09-16 10:15:00,16.14,16.18,16.12,16.13,435056.0,15.4587,15.4971,15.4396,15.4492,435056.0
2019-09-16 10:20:00,16.13,16.2,16.11,16.17,880204.0,15.4492,15.5162,15.43,15.4875,880204.0
2019-09-16 10:25:00,16.17,16.17,16.07,16.07,490148.0,15.4875,15.4875,15.3917,15.3917,490148.0
2019-09-16 10:30:00,16.08,16.08,16.03,16.07,1139764.0,15.4013,15.4013,15.3534,15.3917,1139764.0
2019-09-16 10:35:00,16.07,16.08,16.04,16.06,858500.0,15.3917,15.4013,15.363,15.3821,858500.0
2019-09-16 10:40:00,16.07,16.11,16.04,16.07,1155168.0,15.3917,15.43,15.363,15.3917,1155168.0
2019-09-16 10:45:00,16.08,16.1,16.04,16.05,586440.0,15.4013,15.4204,15.363,15.3725,586440.0
2019-09-16 10:50:00,16.05,16.11,15.99,16.0,939912.0,15.3725,15.43,15.3151,15.3246,939912.0
2019-09-16 10:55:00,16.0,16.07,15.99,16.03,546076.0,15.3246,15.3917,15.3151,15.3534,546076.0
2019-09-16 11:00:00,16.04,16.07,16.0,16.04,641240.0,15.363,15.3917,15.3246,15.363,641240.0
2019-09-16 11:05:00,16.05,16.14,16.04,16.13,571036.0,15.3725,15.4587,15.363,15.4492,571036.0
2019-09-16 11:10:00,16.14,16.15,16.11,16.13,456360.0,15.4587,15.4683,15.43,15.4492,456360.0
2019-09-16 11:15:00,16.13,16.16,16.1,16.11,1144616.0,15.4492,15.4779,15.4204,15.43,1144616.0
2019-09-16 11:20:00,16.11,16.12,16.09,16.1,227724.0,15.43,15.4396,15.4109,15.4204,227724.0
2019-09-16 11:25:00,16.11,16.16,16.1,16.12,649632.0,15.43,15.4779,15.4204,15.4396,649632.0
2019-09-16 11:30:00,16.13,16.13,16.07,16.07,577784.0,15.4492,15.4492,15.3917,15.3917,577784.0
2019-09-16 11:35:00,16.07,16.1,16.06,16.08,233800.0,15.3917,15.4204,15.3821,15.4013,233800.0
2019-09-16 11:40:00,16.07,16.09,16.04,16.06,314224.0,15.3917,15.4109,15.363,15.3821,314224.0
2019-09-16 11:45:00,16.06,16.07,16.02,16.03,226392.0,15.3821,15.3917,15.3438,15.3534,226392.0
2019-09-16 11:50:00,16.02,16.03,15.99,16.03,625360.0,15.3438,15.3534,15.3151,15.3534,625360.0
2019-09-16 11:55:00,16.03,16.03,15.95,15.96,815496.0,15.3534,15.3534,15.2768,15.2863,815496.0
2019-09-16 12:00:00,15.95,16.0,15.95,15.99,571432.0,15.2768,15.3246,15.2768,15.3151,571432.0
2019-09-16 12:05:00,15.99,16.02,15.97,16.01,459368.0,15.3151,15.3438,15.2959,15.3342,459368.0
2019-09-16 12:10:00,16.01,16.02,15.99,15.99,456560.0,15.3342,15.3438,15.3151,15.3151,456560.0
2019-09-16 12:15:00,15.99,16.0,15.97,15.97,249572.0,15.3151,15.3246,15.2959,15.2959,249572.0
2019-09-16 12:20:00,15.97,15.99,15.96,15.98,272004.0,15.2959,15.3151,15.2863,15.3055,272004.0
2019-09-16 12:25:00,15.98,16.02,15.97,16.01,330132.0,15.3055,15.3438,15.2959,15.3342,330132.0
2019-09-16 12:30:00,16.01,16.03,16.0,16.01,484760.0,15.3342,15.3534,15.3246,15.3342,484760.0
2019-09-16 12:35:00,16.01,16.02,15.99,16.01,313600.0,15.3342,15.3438,15.3151,15.3342,313600.0
2019-09-16 12:40:00,16.02,16.03,15.96,15.97,458584.0,15.3438,15.3534,15.2863,15.2959,458584.0
2019-09-16 12:45:00,15.97,16.01,15.96,16.0,558872.0,15.2959,15.3342,15.2863,15.3246,558872.0
2019-09-16 12:50:00,16.01,16.04,16.0,16.02,336296.0,15.3342,15.363,15.3246,15.3438,336296.0
2019-09-16 12:55:00,16.02,16.02,15.99,16.0,207500.0,15.3438,15.3438,15.3151,15.3246,207500.0
2019-09-16 13:00:00,15.99,16.0,15.98,16.0,193068.0,15.3151,15.3246,15.3055,15.3246,193068.0
2019-09-16 13:05:00,16.01,16.02,16.0,16.01,343604.0,15.3342,15.3438,15.3246,15.3342,343604.0
2019-09-16 13:10:00,16.01,16.01,15.99,16.01,196944.0,15.3342,15.3342,15.3151,15.3342,196944.0
2019-09-16 13:15:00,16.01,16.03,16.0,16.02,224720.0,15.3342,15.3534,15.3246,15.3438,224720.0
2019-09-16 13:20:00,16.01,16.03,16.01,16.02,158184.0,15.3342,15.3534,15.3342,15.3438,158184.0
2019-09-16 13:25:00,16.02,16.03,16.01,16.02,102628.0,15.3438,15.3534,15.3342,15.3438,102628.0
2019-09-16 13:30:00,16.02,16.05,16.02,16.02,257488.0,15.3438,15.3725,15.3438,15.3438,257488.0
2019-09-16 13:35:00,16.02,16.05,16.01,16.03,251252.0,15.3438,15.3725,15.3342,15.3534,251252.0
2019-09-16 13:40:00,16.02,16.04,16.02,16.02,163324.0,15.3438,15.363,15.3438,15.3438,163324.0
2019-09-16 13:45:00,16.02,16.03,16.0,16.03,112912.0,15.3438,15.3534,15.3246,15.3534,112912.0
2019-09-16 13:50:00,16.03,16.08,16.02,16.08,338448.0,15.3534,15.4013,15.3438,15.4013,338448.0
2019-09-16 13:55:00,16.08,16.1,16.07,16.09,283048.0,15.4013,15.4204,15.3917,15.4109,283048.0
2019-09-16 14:00:00,16.09,16.11,16.07,16.07,353316.0,15.4109,15.43,15.3917,15.3917,353316.0
2019-09-16 14:05:00,16.08,16.08,16.04,16.04,218852.0,15.4013,15.4013,15.363,15.363,218852.0
2019-09-16 14:10:00,16.04,16.06,16.04,16.04,161288.0,15.363,15.3821,15.363,15.363,161288.0
2019-09-16 14:15:00,16.04,16.07,16.03,16.07,250844.0,15.363,15.3917,15.3534,15.3917,250844.0
2019-09-16 14:20:00,16.07,16.08,16.07,16.07,204608.0,15.3917,15.4013,15.3917,15.3917,204608.0
2019-09-16 14:25:00,16.07,16.09,16.06,16.08,192336.0,15.3917,15.4109,15.3821,15.4013,192336.0
2019-09-16 14:30:00,16.08,16.11,16.06,16.08,248460.0,15.4013,15.43,15.3821,15.4013,248460.0
2019-09-16 14:35:00,16.09,16.09,16.06,16.06,156072.0,15.4109,15.4109,15.3821,15.3821,156072.0
2019-09-16 14:40:00,16.06,16.08,16.05,16.06,264572.0,15.3821,15.4013,15.3725,15.3821,264572.0
2019-09-16 14:45:00,16.06,16.09,16.05,16.07,183872.0,15.3821,15.4109,15.3725,15.3917,183872.0
2019-09-16 14:50:00,16.08,16.09,16.07,16.08,152832.0,15.4013,15.4109,15.3917,15.4013,152832.0
2019-09-16 14:55:00,16.08,16.09,16.07,16.08,126484.0,15.4013,15.4109,15.3917,15.4013,126484.0
2019-09-16 15:00:00,16.08,16.1,16.07,16.08,148252.0,15.4013,15.4204,15.3917,15.4013,148252.0
2019-09-16 15:05:00,16.08,16.08,16.05,16.06,323240.0,15.4013,15.4013,15.3725,15.3821,323240.0
2019-09-16 15:10:00,16.06,16.13,16.06,16.11,400144.0,15.3821,15.4492,15.3821,15.43,400144.0
2019-09-16 15:15:00,16.11,16.11,16.08,16.09,224276.0,15.43,15.43,15.4013,15.4109,224276.0
2019-09-16 15:20:00,16.09,16.09,16.06,16.08,375816.0,15.4109,15.4109,15.3821,15.4013,375816.0
2019-09-16 15:25:00,16.08,16.09,16.05,16.06,443912.0,15.4013,15.4109,15.3725,15.3821,443912.0
2019-09-16 15:30:00,16.06,16.09,16.04,16.08,353952.0,15.3821,15.4109,15.363,15.4013,353952.0
2019-09-16 15:35:00,16.08,16.09,16.06,16.07,301628.0,15.4013,15.4109,15.3821,15.3917,301628.0
2019-09-16 15:40:00,16.07,16.07,16.05,16.07,414336.0,15.3917,15.3917,15.3725,15.3917,414336.0
2019-09-16 15:45:00,16.06,16.09,16.05,16.05,467224.0,15.3821,15.4109,15.3725,15.3725,467224.0
2019-09-16 15:50:00,16.05,16.08,16.04,16.07,602944.0,15.3725,15.4013,15.363,15.3917,602944.0
2019-09-16 15:55:00,16.07,16.1,16.04,16.08,1308320.0,15.3917,15.4204,15.363,15.4013,1308320.0
2019-09-17 09:30:00,16.09,16.14,16.06,16.09,2310264.0,15.4109,15.4587,15.3821,15.4109,2310264.0
2019-09-17 09:35:00,16.09,16.11,15.99,16.11,1580052.0,15.4109,15.43,15.3151,15.43,1580052.0
2019-09-17 09:40:00,16.11,16.18,16.08,16.13,1266972.0,15.43,15.4971,15.4013,15.4492,1266972.0
2019-09-17 09:45:00,16.13,16.16,16.1,16.15,1117492.0,15.4492,15.4779,15.4204,15.4683,1117492.0
2019-09-17 09:50:00,16.16,16.17,16.07,16.1,651064.0,15.4779,15.4875,15.3917,15.4204,651064.0
2019-09-17 09:55:00,16.1,16.13,16.08,16.09,846840.0,15.4204,15.4492,15.4013,15.4109,846840.0
2019-09-17 10:00:00,16.1,16.11,16.06,16.07,997456.0,15.4204,15.43,15.3821,15.3917,997456.0
2019-09-17 10:05:00,16.07,16.08,16.04,16.05,927740.0,15.3917,15.4013,15.363,15.3725,927740.0
2019-09-17 10:10:00,16.05,16.07,16.03,16.06,775876.0,15.3725,15.3917,15.3534,15.3821,775876.0
2019-09-17 10:15:00,16.06,16.11,16.06,16.08,2096496.0,15.3821,15.43,15.3821,15.4013,2096496.0
2019-09-17 10:20:00,16.08,16.09,16.04,16.04,296148.0,15.4013,15.4109,15.363,15.363,296148.0
2019-09-17 10:25:00,16.05,16.09,16.04,16.07,480216.0,15.3725,15.4109,15.363,15.3917,480216.0
2019-09-17 10:30:00,16.07,16.12,16.07,16.11,429392.0,15.3917,15.4396,15.3917,15.43,429392.0
2019-09-17 10:35:00,16.11,16.11,16.08,16.1,296536.0,15.43,15.43,15.4013,15.4204,296536.0
2019-09-17 10:40:00,16.1,16.1,16.08,16.09,330956.0,15.4204,15.4204,15.4013,15.4109,330956.0
2019-09-17 10:45:00,16.08,16.1,16.04,16.06,618084.0,15.4013,15.4204,15.363,15.3821,618084.0
2019-09-17 10:50:00,16.06,16.08,16.05,16.06,189084.0,15.3821,15.4013,15.3725,15.3821,189084.0
2019-09-17 10:55:00,16.06,16.08,16.05,16.05,226612.0,15.3821,15.4013,15.3725,15.3725,226612.0
2019-09-17 11:00:00,16.05,16.13,16.05,16.12,757376.0,15.3725,15.4492,15.3725,15.4396,757376.0
2019-09-17 11:05:00,16.12,16.14,16.1,16.12,641760.0,15.4396,15.4587,15.4204,15.4396,641760.0
2019-09-17 11:10:00,16.12,16.14,16.1,16.13,235192.0,15.4396,15.4587,15.4204,15.4492,235192.0
2019-09-17 11:15:00,16.13,16.16,16.11,16.11,685924.0,15.4492,15.4779,15.43,15.43,685924.0
2019-09-17 11:20:00,16.12,16.17,16.11,16.16,661500.0,15.4396,15.4875,15.43,15.4779,661500.0
2019-09-17 11:25:00,16.16,16.16,16.11,16.12,523788.0,15.4779,15.4779,15.43,15.4396,523788.0
2019-09-17 11:30:00,16.11,16.14,16.11,16.12,764024.0,15.43,15.4587,15.43,15.4396,764024.0
2019-09-17 11:35:00,16.12,16.15,16.11,16.15,230312.0,15.4396,15.4683,15.43,15.4683,230312.0
2019-09-17 11:40:00,16.15,16.15,16.14,16.15,235100.0,15.4683,15.4683,15.4587,15.4683,235100.0
2019-09-17 11:45:00,16.14,16.16,16.12,16.14,263652.0,15.4587,15.4779,15.4396,15.4587,263652.0
2019-09-17 11:50:00,16.13,16.15,16.12,16.14,168184.0,15.4492,15.4683,15.4396,15.4587,168184.0
2019-09-17 11:55:00,16.14,16.14,16.11,16.13,251264.0,15.4587,15.4587,15.43,15.4492,251264.0
2019-09-17 12:00:00,16.13,16.14,16.12,16.14,271380.0,15.4492,15.4587,15.4396,15.4587,271380.0
2019-09-17 12:05:00,16.14,16.16,16.11,16.12,364572.0,15.4587,15.4779,15.43,15.4396,364572.0
2019-09-17 12:10:00,16.12,16.13,16.1,16.11,299744.0,15.4396,15.4492,15.4204,15.43,299744.0
2019-09-17 12:15:00,16.1,16.11,16.1,16.11,321428.0,15.4204,15.43,15.4204,15.43,321428.0
2019-09-17 12:20:00,16.11,16.11,16.09,16.1,306140.0,15.43,15.43,15.4109,15.4204,306140.0
2019-09-17 12:25:00,16.1,16.11,16.09,16.11,482888.0,15.4204,15.43,15.4109,15.43,482888.0
2019-09-17 12:30:00,16.11,16.11,16.08,16.09,850480.0,15.43,15.43,15.4013,15.4109,850480.0
2019-09-17 12:35:00,16.09,16.1,16.06,16.07,350692.0,15.4109,15.4204,15.3821,15.3917,350692.0
2019-09-17 12:40:00,16.07,16.11,16.07,16.1,492104.0,15.3917,15.43,15.3917,15.4204,492104.0
2019-09-17 12:45:00,16.1,16.11,16.09,16.1,61172.0,15.4204,15.43,15.4109,15.4204,61172.0
2019-09-17 12:50:00,16.1,16.11,16.08,16.09,103668.0,15.4204,15.43,15.4013,15.4109,103668.0
2019-09-17 12:55:00,16.09,16.09,16.08,16.09,273404.0,15.4109,15.4109,15.4013,15.4109,273404.0
2019-09-17 13:00:00,16.09,16.1,16.09,16.1,182280.0,15.4109,15.4204,15.4109,15.4204,182280.0
2019-09-17 13:05:00,16.1,16.11,16.1,16.11,275604.0,15.4204,15.43,15.4204,15.43,275604.0
2019-09-17 13:10:00,16.11,16.12,16.1,16.11,248448.0,15.43,15.4396,15.4204,15.43,248448.0
2019-09-17 13:15:00,16.11,16.13,16.11,16.13,327116.0,15.43,15.4492,15.43,15.4492,327116.0
2019-09-17 13:20:00,16.13,16.14,16.13,16.13,153896.0,15.4492,15.4587,15.4492,15.4492,153896.0
2019-09-17 13:25:00,16.13,16.13,16.1,16.11,117296.0,15.4492,15.4492,15.4204,15.43,117296.0
2019-09-17 13:30:00,16.11,16.12,16.1,16.11,184740.0,15.43,15.4396,15.4204,15.43,184740.0
2019-09-17 13:35:00,16.12,16.12,16.11,16.11,151484.0,15.4396,15.4396,15.43,15.43,151484.0
2019-09-17 13:40:00,16.11,16.14,16.1,16.13,181168.0,15.43,15.4587,15.4204,15.4492,181168.0
2019-09-17 13:45:00,16.13,16.15,16.12,16.15,292928.0,15.4492,15.4683,15.4396,15.4683,292928.0
2019-09-17 13:50:00,16.15,16.16,16.13,16.14,852960.0,15.4683,15.4779,15.4492,15.4587,852960.0
2019-09-17 13:55:00,16.14,16.2,16.12,16.13,907572.0,15.4587,15.5162,15.4396,15.4492,907572.0
2019-09-17 14:00:00,16.14,16.18,16.14,16.16,302292.0,15.4587,15.4971,15.4587,15.4779,302292.0
2019-09-17 14:05:00,16.16,16.16,16.1,16.12,463948.0,15.4779,15.4779,15.4204,15.4396,463948.0
2019-09-17 14:10:00,16.12,16.13,16.11,16.12,132592.0,15.4396,15.4492,15.43,15.4396,132592.0
2019-09-17 14:15:00,16.12,16.14,16.12,16.14,158880.0,15.4396,15.4587,15.4396,15.4587,158880.0
2019-09-17 14:20:00,16.14,16.14,16.12,16.12,92068.0,15.4587,15.4587,15.4396,15.4396,92068.0
2019-09-17 14:25:00,16.13,16.13,16.11,16.13,193872.0,15.4492,15.4492,15.43,15.4492,193872.0
2019-09-17 14:30:00,16.13,16.14,16.13,16.14,114728.0,15.4492,15.4587,15.4492,15.4587,114728.0
2019-09-17 14:35:00,16.14,16.14,16.12,16.13,227152.0,15.4587,15.4587,15.4396,15.4492,227152.0
2019-09-17 14:40:00,16.14,16.16,16.13,16.15,280764.0,15.4587,15.4779,15.4492,15.4683,280764.0
2019-09-17 14:45:00,16.15,16.16,16.15,16.16,118364.0,15.4683,15.4779,15.4683,15.4779,118364.0
2019-09-17 14:50:00,16.15,16.17,16.15,16.16,265152.0,15.4683,15.4875,15.4683,15.4779,265152.0
2019-09-17 14:55:00,16.16,16.17,16.15,16.16,227628.0,15.4779,15.4875,15.4683,15.4779,227628.0
2019-09-17 15:00:00,16.16,16.17,16.15,16.15,203072.0,15.4779,15.4875,15.4683,15.4683,203072.0
2019-09-17 15:05:00,16.15,16.17,16.15,16.16,172104.0,15.4683,15.4875,15.4683,15.4779,172104.0
2019-09-17 15:10:00,16.16,16.17,16.15,16.16,59952.0,15.4779,15.4875,15.4683,15.4779,59952.0
2019-09-17 15:15:00,16.16,16.16,16.14,16.15,88864.0,15.4779,15.4779,15.4587,15.4683,88864.0
2019-09-17 15:20:00,16.15,16.16,16.14,16.16,253088.0,15.4683,15.4779,15.4587,15.4779,253088.0
2019-09-17 15:25:00,16.16,16.19,16.16,16.19,276848.0,15.4779,15.5066,15.4779,15.5066,276848.0
2019-09-17 15:30:00,16.19,16.23,16.18,16.22,590928.0,15.5066,15.5449,15.4971,15.5354,590928.0
2019-09-17 15:35:00,16.22,16.26,16.22,16.25,538532.0,15.5354,15.5737,15.5354,15.5641,538532.0
2019-09-17 15:40:00,16.25,16.28,16.25,16.27,926012.0,15.5641,15.5928,15.5641,15.5833,926012.0
2019-09-17 15:45:00,16.27,16.31,16.27,16.3,827088.0,15.5833,15.6216,15.5833,15.612,827088.0
2019-09-17 15:50:00,16.3,16.31,16.28,16.29,587960.0,15.612,15.6216,15.5928,15.6024,587960.0
2019-09-17 15:55:00,16.29,16.32,16.28,16.3,1354852.0,15.6024,15.6311,15.5928,15.612,1354852.0
2019-09-18 09:30:00,16.22,16.23,16.15,16.17,2168396.0,15.5354,15.5449,15.4683,15.4875,2168396.0
2019-09-18 09:35:00,16.16,16.22,16.13,16.2,2411368.0,15.4779,15.5354,15.4492,15.5162,2411368.0
2019-09-18 09:40:00,16.2,16.2,16.14,16.14,645472.0,15.5162,15.5162,15.4587,15.4587,645472.0
2019-09-18 09:45:00,16.14,16.16,16.11,16.15,1177632.0,15.4587,15.4779,15.43,15.4683,1177632.0
2019-09-18 09:50:00,16.15,16.17,16.12,16.15,626956.0,15.4683,15.4875,15.4396,15.4683,626956.0
2019-09-18 09:55:00,16.15,16.18,16.14,16.16,653708.0,15.4683,15.4971,15.4587,15.4779,653708.0
2019-09-18 10:00:00,16.16,16.18,16.16,16.18,470296.0,15.4779,15.4971,15.4779,15.4971,470296.0
2019-09-18 10:05:00,16.18,16.2,16.17,16.2,575116.0,15.4971,15.5162,15.4875,15.5162,575116.0
2019-09-18 10:10:00,16.2,16.2,16.16,16.17,744404.0,15.5162,15.5162,15.4779,15.4875,744404.0
2019-09-18 10:15:00,16.16,16.2,16.15,16.19,952080.0,15.4779,15.5162,15.4683,15.5066,952080.0
2019-09-18 10:20:00,16.19,16.2,16.17,16.19,252360.0,15.5066,15.5162,15.4875,15.5066,252360.0
2019-09-18 10:25:00,16.2,16.21,16.18,16.19,352556.0,15.5162,15.5258,15.4971,15.5066,352556.0
2019-09-18 10:30:00,16.19,16.2,16.18,16.19,231656.0,15.5066,15.5162,15.4971,15.5066,231656.0
2019-09-18 10:35:00,16.19,16.2,16.18,16.18,331716.0,15.5066,15.5162,15.4971,15.4971,331716.0
2019-09-18 10:40:00,16.18,16.2,16.17,16.18,304536.0,15.4971,15.5162,15.4875,15.4971,304536.0
2019-09-18 10:45:00,16.19,16.2,16.16,16.17,197684.0,15.5066,15.5162,15.4779,15.4875,197684.0
2019-09-18 10:50:00,16.16,16.17,16.15,16.17,317396.0,15.4779,15.4875,15.4683,15.4875,317396.0
2019-09-18 10:55:00,16.17,16.2,16.17,16.18,350172.0,15.4875,15.5162,15.4875,15.4971,350172.0
2019-09-18 11:00:00,16.18,16.2,16.16,16.16,230764.0,15.4971,15.5162,15.4779,15.4779,230764.0
2019-09-18 11:05:00,16.16,16.17,16.15,16.16,253072.0,15.4779,15.4875,15.4683,15.4779,253072.0
2019-09-18 11:10:00,16.16,16.18,16.15,16.17,248564.0,15.4779,15.4971,15.4683,15.4875,248564.0
2019-09-18 11:15:00,16.17,16.18,16.15,16.17,334000.0,15.4875,15.4971,15.4683,15.4875,334000.0
2019-09-18 11:20:00,16.17,16.18,16.16,16.17,240500.0,15.4875,15.4971,15.4779,15.4875,240500.0
2019-09-18 11:25:00,16.18,16.18,16.16,16.17,181084.0,15.4971,15.4971,15.4779,15.4875,181084.0
2019-09-18 11:30:00,16.17,16.17,16.15,16.17,208832.0,15.4875,15.4875,15.4683,15.4875,208832.0
2019-09-18 11:35:00,16.17,16.18,16.16,16.17,244288.0,15.4875,15.4971,15.4779,15.4875,244288.0
2019-09-18 11:40:00,16.17,16.17,16.15,16.17,87964.0,15.4875,15.4875,15.4683,15.4875,87964.0
2019-09-18 11:45:00,16.17,16.18,16.16,16.18,144076.0,15.4875,15.4971,15.4779,15.4971,144076.0
2019-09-18 11:50:00,16.18,16.18,16.16,16.16,123808.0,15.4971,15.4971,15.4779,15.4779,123808.0
2019-09-18 11:55:00,16.16,16.16,16.15,16.16,315792.0,15.4779,15.4779,15.4683,15.4779,315792.0
2019-09-18 12:00:00,16.16,16.17,16.16,16.16,122176.0,15.4779,15.4875,15.4779,15.4779,122176.0
2019-09-18 12:05:00,16.16,16.17,16.15,16.16,306440.0,15.4779,15.4875,15.4683,15.4779,306440.0
2019-09-18 12:10:00,16.16,16.17,16.15,16.15,131016.0,15.4779,15.4875,15.4683,15.4683,131016.0
2019-09-18 12:15:00,16.15,16.16,16.15,16.16,143736.0,15.4683,15.4779,15.4683,15.4779,143736.0
2019-09-18 12:20:00,16.16,16.17,16.14,16.16,155624.0,15.4779,15.4875,15.4587,15.4779,155624.0
2019-09-18 12:25:00,16.16,16.16,16.16,16.16,78240.0,15.4779,15.4779,15.4779,15.4779,78240.0
2019-09-18 12:30:00,16.16,16.17,16.16,16.17,158356.0,15.4779,15.4875,15.4779,15.4875,158356.0
2019-09-18 12:35:00,16.17,16.17,16.15,16.15,58464.0,15.4875,15.4875,15.4683,15.4683,58464.0
2019-09-18 12:40:00,16.15,16.15,16.12,16.13,363572.0,15.4683,15.4683,15.4396,15.4492,363572.0
2019-09-18 12:45:00,16.13,16.14,16.12,16.13,87864.0,15.4492,15.4587,15.4396,15.4492,87864.0
2019-09-18 12:50:00,16.14,16.14,16.12,16.12,199180.0,15.4587,15.4587,15.4396,15.4396,199180.0
2019-09-18 12:55:00,16.12,16.13,16.09,16.09,499328.0,15.4396,15.4492,15.4109,15.4109,499328.0
2019-09-18 13:00:00,16.09,16.09,16.05,16.06,581744.0,15.4109,15.4109,15.3725,15.3821,581744.0
2019-09-18 13:05:00,16.06,16.06,16.04,16.06,244580.0,15.3821,15.3821,15.363,15.3821,244580.0
2019-09-18 13:10:00,16.06,16.06,16.04,16.06,276596.0,15.3821,15.3821,15.363,15.3821,276596.0
2019-09-18 13:15:00,16.05,16.06,16.05,16.05,161816.0,15.3725,15.3821,15.3725,15.3725,161816.0
2019-09-18 13:20:00,16.05,16.06,16.05,16.05,125748.0,15.3725,15.3821,15.3725,15.3725,125748.0
2019-09-18 13:25:00,16.05,16.05,15.99,16.0,1020164.0,15.3725,15.3725,15.3151,15.3246,1020164.0
2019-09-18 13:30:00,15.99,16.02,15.99,16.01,486072.0,15.3151,15.3438,15.3151,15.3342,486072.0
2019-09-18 13:35:00,16.01,16.05,15.99,16.05,438772.0,15.3342,15.3725,15.3151,15.3725,438772.0
2019-09-18 13:40:00,16.05,16.06,16.04,16.06,264764.0,15.3725,15.3821,15.363,15.3821,264764.0
2019-09-18 13:45:00,16.06,16.06,16.04,16.05,165024.0,15.3821,15.3821,15.363,15.3725,165024.0
2019-09-18 13:50:00,16.05,16.08,16.04,16.07,239688.0,15.3725,15.4013,15.363,15.3917,239688.0
2019-09-18 13:55:00,16.07,16.11,16.06,16.08,596040.0,15.3917,15.43,15.3821,15.4013,596040.0
2019-09-18 14:00:00,16.09,16.17,15.84,16.01,3693812.0,15.4109,15.4875,15.1714,15.3342,3693812.0
2019-09-18 14:05:00,16.01,16.15,15.99,16.02,2278740.0,15.3342,15.4683,15.3151,15.3438,2278740.0
2019-09-18 14:10:00,16.01,16.01,15.81,15.83,3012084.0,15.3342,15.3342,15.1427,15.1618,3012084.0
2019-09-18 14:15:00,15.81,15.9,15.77,15.83,2356944.0,15.1427,15.2289,15.1044,15.1618,2356944.0
2019-09-18 14:20:00,15.83,15.85,15.76,15.81,1051684.0,15.1618,15.181,15.0948,15.1427,1051684.0
2019-09-18 14:25:00,15.81,15.83,15.77,15.8,663156.0,15.1427,15.1618,15.1044,15.1331,663156.0
2019-09-18 14:30:00,15.8,15.85,15.73,15.85,1153332.0,15.1331,15.181,15.066,15.181,1153332.0
2019-09-18 14:35:00,15.84,15.85,15.75,15.78,1226728.0,15.1714,15.181,15.0852,15.1139,1226728.0
2019-09-18 14:40:00,15.79,15.86,15.77,15.84,783252.0,15.1235,15.1906,15.1044,15.1714,783252.0
2019-09-18 14:45:00,15.83,15.83,15.69,15.74,1374888.0,15.1618,15.1618,15.0277,15.0756,1374888.0
2019-09-18 14:50:00,15.76,15.9,15.73,15.88,976752.0,15.0948,15.2289,15.066,15.2097,976752.0
2019-09-18 14:55:00,15.88,15.89,15.84,15.87,1119856.0,15.2097,15.2193,15.1714,15.2001,1119856.0
2019-09-18 15:00:00,15.86,15.9,15.82,15.87,726012.0,15.1906,15.2289,15.1522,15.2001,726012.0
2019-09-18 15:05:00,15.86,15.96,15.86,15.95,860156.0,15.1906,15.2863,15.1906,15.2768,860156.0
2019-09-18 15:10:00,15.95,16.02,15.95,15.99,1580236.0,15.2768,15.3438,15.2768,15.3151,1580236.0
2019-09-18 15:15:00,15.99,16.05,15.97,16.04,1459456.0,15.3151,15.3725,15.2959,15.363,1459456.0
2019-09-18 15:20:00,16.04,16.07,16.02,16.05,1280384.0,15.363,15.3917,15.3438,15.3725,1280384.0
2019-09-18 15:25:00,16.05,16.1,16.04,16.08,1485040.0,15.3725,15.4204,15.363,15.4013,1485040.0
2019-09-18 15:30:00,16.08,16.23,16.08,16.23,2806016.0,15.4013,15.5449,15.4013,15.5449,2806016.0
2019-09-18 15:35:00,16.23,16.28,16.21,16.23,2202560.0,15.5449,15.5928,15.5258,15.5449,2202560.0
2019-09-18 15:40:00,16.23,16.3,16.23,16.29,1674840.0,15.5449,15.612,15.5449,15.6024,1674840.0
2019-09-18 15:45:00,16.29,16.32,16.25,16.3,1529468.0,15.6024,15.6311,15.5641,15.612,1529468.0
2019-09-18 15:50:00,16.3,16.31,16.25,16.26,1070252.0,15.612,15.6216,15.5641,15.5737,1070252.0
2019-09-18 15:55:00,16.26,16.32,16.25,16.3,1803620.0,15.5737,15.6311,15.5641,15.612,1803620.0
2019-09-19 09:30:00,16.38,16.53,16.38,16.5,4281892.0,15.6886,15.8323,15.6886,15.8035,4281892.0
2019-09-19 09:35:00,16.51,16.62,16.49,16.57,2690156.0,15.8131,15.9185,15.794,15.8706,2690156.0
2019-09-19 09:40:00,16.57,16.59,16.53,16.58,1537412.0,15.8706,15.8897,15.8323,15.8802,1537412.0
2019-09-19 09:45:00,16.58,16.59,16.5,16.54,1418332.0,15.8802,15.8897,15.8035,15.8419,1418332.0
2019-09-19 09:50:00,16.54,16.56,16.53,16.55,778012.0,15.8419,15.861,15.8323,15.8514,778012.0
2019-09-19 09:55:00,16.55,16.6,16.55,16.56,1628908.0,15.8514,15.8993,15.8514,15.861,1628908.0
2019-09-19 10:00:00,16.56,16.63,16.56,16.6,1204760.0,15.861,15.9281,15.861,15.8993,1204760.0
2019-09-19 10:05:00,16.6,16.65,16.6,16.61,1310904.0,15.8993,15.9472,15.8993,15.9089,1310904.0
2019-09-19 10:10:00,16.61,16.61,16.57,16.61,799500.0,15.9089,15.9089,15.8706,15.9089,799500.0
2019-09-19 10:15:00,16.61,16.65,16.6,16.6,2204284.0,15.9089,15.9472,15.8993,15.8993,2204284.0
2019-09-19 10:20:00,16.61,16.62,16.6,16.61,398036.0,15.9089,15.9185,15.8993,15.9089,398036.0
2019-09-19 10:25:00,16.61,16.63,16.59,16.61,521996.0,15.9089,15.9281,15.8897,15.9089,521996.0
2019-09-19 10:30:00,16.61,16.66,16.61,16.65,1066084.0,15.9089,15.9568,15.9089,15.9472,1066084.0
2019-09-19 10:35:00,16.65,16.66,16.63,16.64,507172.0,15.9472,15.9568,15.9281,15.9376,507172.0
2019-09-19 10:40:00,16.64,16.66,16.63,16.63,451404.0,15.9376,15.9568,15.9281,15.9281,451404.0
2019-09-19 10:45:00,16.64,16.65,16.61,16.64,824876.0,15.9376,15.9472,15.9089,15.9376,824876.0
2019-09-19 10:50:00,16.64,16.68,16.64,16.67,681508.0,15.9376,15.9759,15.9376,15.9664,681508.0
2019-09-19 10:55:00,16.67,16.67,16.61,16.61,573448.0,15.9664,15.9664,15.9089,15.9089,573448.0
2019-09-19 11:00:00,16.6,16.61,16.58,16.59,680432.0,15.8993,15.9089,15.8802,15.8897,680432.0
2019-09-19 11:05:00,16.59,16.61,16.59,16.61,529044.0,15.8897,15.9089,15.8897,15.9089,529044.0
2019-09-19 11:10:00,16.61,16.61,16.58,16.59,629128.0,15.9089,15.9089,15.8802,15.8897,629128.0
2019-09-19 11:15:00,16.59,16.61,16.57,16.6,595000.0,15.8897,15.9089,15.8706,15.8993,595000.0
2019-09-19 11:20:00,16.61,16.61,16.58,16.59,379616.0,15.9089,15.9089,15.8802,15.8897,379616.0
2019-09-19 11:25:00,16.59,16.6,16.56,16.59,519252.0,15.8897,15.8993,15.861,15.8897,519252.0
2019-09-19 11:30:00,16.59,16.61,16.58,16.61,541132.0,15.8897,15.9089,15.8802,15.9089,541132.0
2019-09-19 11:35:00,16.61,16.64,16.6,16.63,595804.0,15.9089,15.9376,15.8993,15.9281,595804.0
2019-09-19 11:40:00,16.63,16.63,16.55,16.55,1551660.0,15.9281,15.9281,15.8514,15.8514,1551660.0
2019-09-19 11:45:00,16.55,16.56,16.53,16.54,439092.0,15.8514,15.861,15.8323,15.8419,439092.0
2019-09-19 11:50:00,16.54,16.54,16.51,16.53,340508.0,15.8419,15.8419,15.8131,15.8323,340508.0
2019-09-19 11:55:00,16.53,16.55,16.52,16.54,353916.0,15.8323,15.8514,15.8227,15.8419,353916.0
2019-09-19 12:00:00,16.54,16.56,16.54,16.56,261888.0,15.8419,15.861,15.8419,15.861,261888.0
2019-09-19 12:05:00,16.56,16.57,16.54,16.56,363904.0,15.861,15.8706,15.8419,15.861,363904.0
2019-09-19 12:10:00,16.55,16.56,16.55,16.55,144212.0,15.8514,15.861,15.8514,15.8514,144212.0
2019-09-19 12:15:00,16.55,16.55,16.5,16.5,682060.0,15.8514,15.8514,15.8035,15.8035,682060.0
2019-09-19 12:20:00,16.5,16.5,16.48,16.49,563532.0,15.8035,15.8035,15.7844,15.794,563532.0
2019-09-19 12:25:00,16.49,16.5,16.36,16.38,1462644.0,15.794,15.8035,15.6695,15.6886,1462644.0
2019-09-19 12:30:00,16.38,16.42,16.36,16.41,891644.0,15.6886,15.7269,15.6695,15.7173,891644.0
2019-09-19 12:35:00,16.41,16.44,16.39,16.44,630240.0,15.7173,15.7461,15.6982,15.7461,630240.0
2019-09-19 12:40:00,16.43,16.45,16.43,16.44,554532.0,15.7365,15.7557,15.7365,15.7461,554532.0
2019-09-19 12:45:00,16.44,16.47,16.44,16.46,499788.0,15.7461,15.7748,15.7461,15.7652,499788.0
2019-09-19 12:50:00,16.45,16.45,16.42,16.44,523488.0,15.7557,15.7557,15.7269,15.7461,523488.0
2019-09-19 12:55:00,16.43,16.46,16.43,16.43,297764.0,15.7365,15.7652,15.7365,15.7365,297764.0
2019-09-19 13:00:00,16.43,16.45,16.42,16.44,373468.0,15.7365,15.7557,15.7269,15.7461,373468.0
2019-09-19 13:05:00,16.44,16.46,16.38,16.38,597252.0,15.7461,15.7652,15.6886,15.6886,597252.0
2019-09-19 13:10:00,16.38,16.39,16.35,16.38,1146000.0,15.6886,15.6982,15.6599,15.6886,1146000.0
2019-09-19 13:15:00,16.38,16.43,16.38,16.42,698608.0,15.6886,15.7365,15.6886,15.7269,698608.0
2019-09-19 13:20:00,16.42,16.42,16.39,16.42,708504.0,15.7269,15.7269,15.6982,15.7269,708504.0
2019-09-19 13:25:00,16.42,16.42,16.4,16.41,475752.0,15.7269,15.7269,15.7078,15.7173,475752.0
2019-09-19 13:30:00,16.41,16.41,16.29,16.37,1544960.0,15.7173,15.7173,15.6024,15.679,1544960.0
2019-09-19 13:35:00,16.37,16.39,16.33,16.35,550868.0,15.679,15.6982,15.6407,15.6599,550868.0
2019-09-19 13:40:00,16.36,16.36,16.28,16.34,958432.0,15.6695,15.6695,15.5928,15.6503,958432.0
2019-09-19 13:45:00,16.33,16.38,16.33,16.37,382156.0,15.6407,15.6886,15.6407,15.679,382156.0
2019-09-19 13:50:00,16.37,16.42,16.36,16.41,695240.0,15.679,15.7269,15.6695,15.7173,695240.0
2019-09-19 13:55:00,16.4,16.42,16.39,16.42,466220.0,15.7078,15.7269,15.6982,15.7269,466220.0
2019-09-19 14:00:00,16.42,16.44,16.41,16.42,448404.0,15.7269,15.7461,15.7173,15.7269,448404.0
2019-09-19 14:05:00,16.43,16.44,16.42,16.43,251616.0,15.7365,15.7461,15.7269,15.7365,251616.0
2019-09-19 14:10:00,16.43,16.45,16.42,16.44,244756.0,15.7365,15.7557,15.7269,15.7461,244756.0
2019-09-19 14:15:00,16.44,16.45,16.43,16.45,332420.0,15.7461,15.7557,15.7365,15.7557,332420.0
2019-09-19 14:20:00,16.45,16.46,16.42,16.43,645588.0,15.7557,15.7652,15.7269,15.7365,645588.0
2019-09-19 14:25:00,16.43,16.43,16.41,16.43,185520.0,15.7365,15.7365,15.7173,15.7365,185520.0
2019-09-19 14:30:00,16.43,16.43,16.39,16.41,405528.0,15.7365,15.7365,15.6982,15.7173,405528.0
2019-09-19 14:35:00,16.41,16.42,16.37,16.39,381820.0,15.7173,15.7269,15.679,15.6982,381820.0
2019-09-19 14:40:00,16.39,16.42,16.39,16.41,128336.0,15.6982,15.7269,15.6982,15.7173,128336.0
2019-09-19 14:45:00,16.39,16.4,16.37,16.4,471200.0,15.6982,15.7078,15.679,15.7078,471200.0
2019-09-19 14:50:00,16.4,16.43,16.4,16.42,280588.0,15.7078,15.7365,15.7078,15.7269,280588.0
2019-09-19 14:55:00,16.41,16.43,16.4,16.42,211772.0,15.7173,15.7365,15.7078,15.7269,211772.0
2019-09-19 15:00:00,16.42,16.43,16.39,16.41,503776.0,15.7269,15.7365,15.6982,15.7173,503776.0
2019-09-19 15:05:00,16.4,16.42,16.39,16.42,337592.0,15.7078,15.7269,15.6982,15.7269,337592.0
2019-09-19 15:10:00,16.42,16.43,16.39,16.41,297336.0,15.7269,15.7365,15.6982,15.7173,297336.0
2019-09-19 15:15:00,16.4,16.42,16.39,16.41,253416.0,15.7078,15.7269,15.6982,15.7173,253416.0
2019-09-19 15:20:00,16.41,16.45,16.4,16.44,784764.0,15.7173,15.7557,15.7078,15.7461,784764.0
2019-09-19 15:25:00,16.44,16.46,16.42,16.43,778404.0,15.7461,15.7652,15.7269,15.7365,778404.0
2019-09-19 15:30:00,16.43,16.43,16.34,16.34,1070392.0,15.7365,15.7365,15.6503,15.6503,1070392.0
2019-09-19 15:35:00,16.34,16.4,16.33,16.4,729372.0,15.6503,15.7078,15.6407,15.7078,729372.0
2019-09-19 15:40:00,16.4,16.41,16.38,16.4,534420.0,15.7078,15.7173,15.6886,15.7078,534420.0
2019-09-19 15:45:00,16.4,16.4,16.35,16.36,518596.0,15.7078,15.7078,15.6599,15.6695,518596.0
2019-09-19 15:50:00,16.36,16.36,16.31,16.34,907080.0,15.6695,15.6695,15.6216,15.6503,907080.0
2019-09-19 15:55:00,16.35,16.4,16.34,16.36,1697948.0,15.6599,15.7078,15.6503,15.6695,1697948.0
2019-09-20 09:30:00,16.44,16.46,16.39,16.41,2411860.0,15.7461,15.7652,15.6982,15.7173,2411860.0
2019-09-20 09:35:00,16.41,16.48,16.4,16.48,1322512.0,15.7173,15.7844,15.7078,15.7844,1322512.0
2019-09-20 09:40:00,16.48,16.49,16.45,16.47,1167700.0,15.7844,15.794,15.7557,15.7748,1167700.0
2019-09-20 09:45:00,16.47,16.48,16.42,16.42,772660.0,15.7748,15.7844,15.7269,15.7269,772660.0
2019-09-20 09:50:00,16.42,16.45,16.41,16.43,816400.0,15.7269,15.7557,15.7173,15.7365,816400.0
2019-09-20 09:55:00,16.44,16.44,16.39,16.39,728244.0,15.7461,15.7461,15.6982,15.6982,728244.0
2019-09-20 10:00:00,16.39,16.42,16.38,16.41,757120.0,15.6982,15.7269,15.6886,15.7173,757120.0
2019-09-20 10:05:00,16.41,16.45,16.39,16.44,665516.0,15.7173,15.7557,15.6982,15.7461,665516.0
2019-09-20 10:10:00,16.44,16.46,16.39,16.4,925152.0,15.7461,15.7652,15.6982,15.7078,925152.0
2019-09-20 10:15:00,16.4,16.43,16.38,16.43,674024.0,15.7078,15.7365,15.6886,15.7365,674024.0
2019-09-20 10:20:00,16.43,16.43,16.4,16.42,237488.0,15.7365,15.7365,15.7078,15.7269,237488.0
2019-09-20 10:25:00,16.42,16.43,16.4,16.41,390756.0,15.7269,15.7365,15.7078,15.7173,390756.0
2019-09-20 10:30:00,16.41,16.43,16.4,16.4,337880.0,15.7173,15.7365,15.7078,15.7078,337880.0
2019-09-20 10:35:00,16.4,16.41,16.35,16.35,730000.0,15.7078,15.7173,15.6599,15.6599,730000.0
2019-09-20 10:40:00,16.35,16.36,16.33,16.35,862824.0,15.6599,15.6695,15.6407,15.6599,862824.0
2019-09-20 10:45:00,16.35,16.39,16.34,16.36,498364.0,15.6599,15.6982,15.6503,15.6695,498364.0
2019-09-20 10:50:00,16.36,16.36,16.32,16.34,663040.0,15.6695,15.6695,15.6311,15.6503,663040.0
2019-09-20 10:55:00,16.33,16.34,16.31,16.34,658468.0,15.6407,15.6503,15.6216,15.6503,658468.0
2019-09-20 11:00:00,16.33,16.33,16.3,16.31,688808.0,15.6407,15.6407,15.612,15.6216,688808.0
2019-09-20 11:05:00,16.31,16.34,16.29,16.34,515312.0,15.6216,15.6503,15.6024,15.6503,515312.0
2019-09-20 11:10:00,16.34,16.35,16.31,16.32,435456.0,15.6503,15.6599,15.6216,15.6311,435456.0
2019-09-20 11:15:00,16.31,16.33,16.25,16.28,1112924.0,15.6216,15.6407,15.5641,15.5928,1112924.0
2019-09-20 11:20:00,16.28,16.3,16.27,16.29,334288.0,15.5928,15.612,15.5833,15.6024,334288.0
2019-09-20 11:25:00,16.29,16.29,16.25,16.26,668656.0,15.6024,15.6024,15.5641,15.5737,668656.0
2019-09-20 11:30:00,16.26,16.27,16.24,16.27,613756.0,15.5737,15.5833,15.5545,15.5833,613756.0
2019-09-20 11:35:00,16.26,16.26,16.18,16.19,633332.0,15.5737,15.5737,15.4971,15.5066,633332.0
2019-09-20 11:40:00,16.2,16.21,16.13,16.16,834940.0,15.5162,15.5258,15.4492,15.4779,834940.0
2019-09-20 11:45:00,16.16,16.2,16.15,16.19,836488.0,15.4779,15.5162,15.4683,15.5066,836488.0
2019-09-20 11:50:00,16.19,16.2,16.18,16.2,618564.0,15.5066,15.5162,15.4971,15.5162,618564.0
2019-09-20 11:55:00,16.2,16.23,16.19,16.23,609904.0,15.5162,15.5449,15.5066,15.5449,609904.0
2019-09-20 12:00:00,16.23,16.23,16.21,16.22,707532.0,15.5449,15.5449,15.5258,15.5354,707532.0
2019-09-20 12:05:00,16.22,16.22,16.21,16.21,222248.0,15.5354,15.5354,15.5258,15.5258,222248.0
2019-09-20 12:10:00,16.21,16.25,16.21,16.25,794376.0,15.5258,15.5641,15.5258,15.5641,794376.0
2019-09-20 12:15:00,16.25,16.25,16.22,16.22,472516.0,15.5641,15.5641,15.5354,15.5354,472516.0
2019-09-20 12:20:00,16.23,16.24,16.2,16.2,346328.0,15.5449,15.5545,15.5162,15.5162,346328.0
2019-09-20 12:25:00,16.21,16.22,16.18,16.2,473100.0,15.5258,15.5354,15.4971,15.5162,473100.0
2019-09-20 12:30:00,16.2,16.2,16.14,16.14,723000.0,15.5162,15.5162,15.4587,15.4587,723000.0
2019-09-20 12:35:00,16.14,16.15,16.08,16.13,931644.0,15.4587,15.4683,15.4013,15.4492,931644.0
2019-09-20 12:40:00,16.13,16.14,16.09,16.14,496076.0,15.4492,15.4587,15.4109,15.4587,496076.0
2019-09-20 12:45:00,16.14,16.16,16.13,16.16,381908.0,15.4587,15.4779,15.4492,15.4779,381908.0
2019-09-20 12:50:00,16.16,16.17,16.15,16.17,458500.0,15.4779,15.4875,15.4683,15.4875,458500.0
2019-09-20 12:55:00,16.16,16.18,16.16,16.17,177624.0,15.4779,15.4971,15.4779,15.4875,177624.0
2019-09-20 13:00:00,16.17,16.18,16.17,16.18,133452.0,15.4875,15.4971,15.4875,15.4971,133452.0
2019-09-20 13:05:00,16.18,16.18,16.17,16.18,136132.0,15.4971,15.4971,15.4875,15.4971,136132.0
2019-09-20 13:10:00,16.17,16.17,15.81,15.82,3002040.0,15.4875,15.4875,15.1427,15.1522,3002040.0
2019-09-20 13:15:00,15.83,15.92,15.69,15.9,2778804.0,15.1618,15.248,15.0277,15.2289,2778804.0
2019-09-20 13:20:00,15.9,15.91,15.8,15.9,963276.0,15.2289,15.2384,15.1331,15.2289,963276.0
2019-09-20 13:25:00,15.91,15.96,15.89,15.94,619388.0,15.2384,15.2863,15.2193,15.2672,619388.0
2019-09-20 13:30:00,15.94,15.95,15.85,15.88,764628.0,15.2672,15.2768,15.181,15.2097,764628.0
2019-09-20 13:35:00,15.88,15.93,15.86,15.87,541472.0,15.2097,15.2576,15.1906,15.2001,541472.0
2019-09-20 13:40:00,15.88,15.89,15.84,15.85,1409720.0,15.2097,15.2193,15.1714,15.181,1409720.0
2019-09-20 13:45:00,15.85,15.87,15.78,15.79,527796.0,15.181,15.2001,15.1139,15.1235,527796.0
2019-09-20 13:50:00,15.79,15.81,15.77,15.78,620204.0,15.1235,15.1427,15.1044,15.1139,620204.0
2019-09-20 13:55:00,15.78,15.91,15.78,15.9,1061324.0,15.1139,15.2384,15.1139,15.2289,1061324.0
2019-09-20 14:00:00,15.9,16.01,15.9,15.94,1593556.0,15.2289,15.3342,15.2289,15.2672,1593556.0
2019-09-20 14:05:00,15.94,15.97,15.88,15.91,713456.0,15.2672,15.2959,15.2097,15.2384,713456.0
2019-09-20 14:10:00,15.92,15.93,15.88,15.88,529264.0,15.248,15.2576,15.2097,15.2097,529264.0
2019-09-20 14:15:00,15.88,15.94,15.88,15.92,453016.0,15.2097,15.2672,15.2097,15.248,453016.0
2019-09-20 14:20:00,15.91,16.0,15.91,15.99,578416.0,15.2384,15.3246,15.2384,15.3151,578416.0
2019-09-20 14:25:00,15.99,16.0,15.96,16.0,371120.0,15.3151,15.3246,15.2863,15.3246,371120.0
2019-09-20 14:30:00,16.0,16.04,15.99,16.03,855192.0,15.3246,15.363,15.3151,15.3534,855192.0
2019-09-20 14:35:00,16.04,16.07,16.03,16.05,585572.0,15.363,15.3917,15.3534,15.3725,585572.0
2019-09-20 14:40:00,16.05,16.06,16.01,16.01,285576.0,15.3725,15.3821,15.3342,15.3342,285576.0
2019-09-20 14:45:00,16.01,16.05,16.01,16.03,260772.0,15.3342,15.3725,15.3342,15.3534,260772.0
2019-09-20 14:50:00,16.03,16.03,15.99,16.01,280720.0,15.3534,15.3534,15.3151,15.3342,280720.0
2019-09-20 14:55:00,16.0,16.02,15.97,15.99,264216.0,15.3246,15.3438,15.2959,15.3151,264216.0
2019-09-20 15:00:00,15.99,16.02,15.98,16.02,244028.0,15.3151,15.3438,15.3055,15.3438,244028.0
2019-09-20 15:05:00,16.02,16.03,15.98,15.98,401784.0,15.3438,15.3534,15.3055,15.3055,401784.0
2019-09-20 15:10:00,15.99,16.02,15.97,16.02,211592.0,15.3151,15.3438,15.2959,15.3438,211592.0
2019-09-20 15:15:00,16.02,16.04,16.01,16.02,394588.0,15.3438,15.363,15.3342,15.3438,394588.0
2019-09-20 15:20:00,16.02,16.03,15.98,15.99,307132.0,15.3438,15.3534,15.3055,15.3151,307132.0
2019-09-20 15:25:00,16.0,16.0,15.94,15.96,427556.0,15.3246,15.3246,15.2672,15.2863,427556.0
2019-09-20 15:30:00,15.96,15.98,15.94,15.95,367564.0,15.2863,15.3055,15.2672,15.2768,367564.0
2019-09-20 15:35:00,15.95,15.97,15.94,15.97,329132.0,15.2768,15.2959,15.2672,15.2959,329132.0
2019-09-20 15:40:00,15.97,15.97,15.94,15.94,253816.0,15.2959,15.2959,15.2672,15.2672,253816.0
2019-09-20 15:45:00,15.95,15.95,15.86,15.87,1008060.0,15.2768,15.2768,15.1906,15.2001,1008060.0
2019-09-20 15:50:00,15.87,15.95,15.86,15.95,1159252.0,15.2001,15.2768,15.1906,15.2768,1159252.0
2019-09-20 15:55:00,15.95,15.99,15.85,15.86,2259356.0,15.2768,15.3151,15.181,15.1906,2259356.0
2019-09-23 09:30:00,15.83,15.89,15.77,15.78,2162380.0,15.1618,15.2193,15.1044,15.1139,2162380.0
2019-09-23 09:35:00,15.78,15.86,15.74,15.81,1983628.0,15.1139,15.1906,15.0756,15.1427,1983628.0
2019-09-23 09:40:00,15.8,15.86,15.76,15.86,1266800.0,15.1331,15.1906,15.0948,15.1906,1266800.0
2019-09-23 09:45:00,15.86,15.89,15.82,15.86,1327160.0,15.1906,15.2193,15.1522,15.1906,1327160.0
2019-09-23 09:50:00,15.86,15.92,15.85,15.9,1417404.0,15.1906,15.248,15.181,15.2289,1417404.0
2019-09-23 09:55:00,15.9,15.91,15.84,15.84,815700.0,15.2289,15.2384,15.1714,15.1714,815700.0
2019-09-23 10:00:00,15.85,15.85,15.77,15.78,1013624.0,15.181,15.181,15.1044,15.1139,1013624.0
2019-09-23 10:05:00,15.78,15.79,15.73,15.73,1544708.0,15.1139,15.1235,15.066,15.066,1544708.0
2019-09-23 10:10:00,15.73,15.74,15.68,15.71,1269668.0,15.066,15.0756,15.0182,15.0469,1269668.0
2019-09-23 10:15:00,15.71,15.76,15.7,15.76,774540.0,15.0469,15.0948,15.0373,15.0948,774540.0
2019-09-23 10:20:00,15.76,15.85,15.76,15.82,1538632.0,15.0948,15.181,15.0948,15.1522,1538632.0
2019-09-23 10:25:00,15.82,15.84,15.8,15.84,763708.0,15.1522,15.1714,15.1331,15.1714,763708.0
2019-09-23 10:30:00,15.84,15.88,15.81,15.81,941344.0,15.1714,15.2097,15.1427,15.1427,941344.0
2019-09-23 10:35:00,15.82,15.85,15.81,15.81,520324.0,15.1522,15.181,15.1427,15.1427,520324.0
2019-09-23 10:40:00,15.81,15.82,15.79,15.79,683212.0,15.1427,15.1522,15.1235,15.1235,683212.0
2019-09-23 10:45:00,15.79,15.8,15.76,15.78,482080.0,15.1235,15.1331,15.0948,15.1139,482080.0
2019-09-23 10:50:00,15.78,15.82,15.71,15.72,1040068.0,15.1139,15.1522,15.0469,15.0565,1040068.0
2019-09-23 10:55:00,15.72,15.74,15.71,15.74,501500.0,15.0565,15.0756,15.0469,15.0756,501500.0
2019-09-23 11:00:00,15.74,15.83,15.74,15.81,987016.0,15.0756,15.1618,15.0756,15.1427,987016.0
2019-09-23 11:05:00,15.81,15.82,15.77,15.78,558512.0,15.1427,15.1522,15.1044,15.1139,558512.0
2019-09-23 11:10:00,15.78,15.79,15.76,15.78,326460.0,15.1139,15.1235,15.0948,15.1139,326460.0
2019-09-23 11:15:00,15.77,15.84,15.77,15.82,633468.0,15.1044,15.1714,15.1044,15.1522,633468.0
2019-09-23 11:20:00,15.82,15.86,15.81,15.86,599240.0,15.1522,15.1906,15.1427,15.1906,599240.0
2019-09-23 11:25:00,15.86,15.88,15.84,15.88,691188.0,15.1906,15.2097,15.1714,15.2097,691188.0
2019-09-23 11:30:00,15.88,15.91,15.88,15.88,645188.0,15.2097,15.2384,15.2097,15.2097,645188.0
2019-09-23 11:35:00,15.89,15.94,15.89,15.9,609220.0,15.2193,15.2672,15.2193,15.2289,609220.0
2019-09-23 11:40:00,15.91,15.94,15.9,15.92,737756.0,15.2384,15.2672,15.2289,15.248,737756.0
2019-09-23 11:45:00,15.91,15.92,15.9,15.92,382636.0,15.2384,15.248,15.2289,15.248,382636.0
2019-09-23 11:50:00,15.92,15.92,15.88,15.88,340368.0,15.248,15.248,15.2097,15.2097,340368.0
2019-09-23 11:55:00,15.88,15.9,15.87,15.89,246780.0,15.2097,15.2289,15.2001,15.2193,246780.0
2019-09-23 12:00:00,15.89,15.91,15.88,15.9,184916.0,15.2193,15.2384,15.2097,15.2289,184916.0
2019-09-23 12:05:00,15.91,15.96,15.9,15.95,453304.0,15.2384,15.2863,15.2289,15.2768,453304.0
2019-09-23 12:10:00,15.95,15.96,15.93,15.94,299732.0,15.2768,15.2863,15.2576,15.2672,299732.0
2019-09-23 12:15:00,15.94,15.95,15.91,15.92,181660.0,15.2672,15.2768,15.2384,15.248,181660.0
2019-09-23 12:20:00,15.91,15.94,15.9,15.94,208580.0,15.2384,15.2672,15.2289,15.2672,208580.0
2019-09-23 12:25:00,15.94,15.97,15.93,15.94,601948.0,15.2672,15.2959,15.2576,15.2672,601948.0
2019-09-23 12:30:00,15.93,15.95,15.92,15.94,108272.0,15.2576,15.2768,15.248,15.2672,108272.0
2019-09-23 12:35:00,15.94,15.94,15.92,15.94,185128.0,15.2672,15.2672,15.248,15.2672,185128.0
2019-09-23 12:40:00,15.94,15.97,15.93,15.96,165488.0,15.2672,15.2959,15.2576,15.2863,165488.0
2019-09-23 12:45:00,15.96,15.96,15.93,15.93,185180.0,15.2863,15.2863,15.2576,15.2576,185180.0
2019-09-23 12:50:00,15.93,15.94,15.91,15.92,215128.0,15.2576,15.2672,15.2384,15.248,215128.0
2019-09-23 12:55:00,15.92,15.93,15.87,15.9,355636.0,15.248,15.2576,15.2001,15.2289,355636.0
2019-09-23 13:00:00,15.9,15.93,15.9,15.91,529380.0,15.2289,15.2576,15.2289,15.2384,529380.0
2019-09-23 13:05:00,15.91,15.91,15.88,15.9,341784.0,15.2384,15.2384,15.2097,15.2289,341784.0
2019-09-23 13:10:00,15.91,15.92,15.89,15.9,191660.0,15.2384,15.248,15.2193,15.2289,191660.0
2019-09-23 13:15:00,15.9,15.94,15.9,15.93,312172.0,15.2289,15.2672,15.2289,15.2576,312172.0
2019-09-23 13:20:00,15.93,15.93,15.9,15.92,104044.0,15.2576,15.2576,15.2289,15.248,104044.0
2019-09-23 13:25:00,15.92,15.95,15.91,15.94,263424.0,15.248,15.2768,15.2384,15.2672,263424.0
2019-09-23 13:30:00,15.94,15.95,15.92,15.92,277008.0,15.2672,15.2768,15.248,15.248,277008.0
2019-09-23 13:35:00,15.92,15.94,15.92,15.94,137424.0,15.248,15.2672,15.248,15.2672,137424.0
2019-09-23 13:40:00,15.94,15.97,15.93,15.96,278964.0,15.2672,15.2959,15.2576,15.2863,278964.0
2019-09-23 13:45:00,15.96,15.99,15.96,15.97,590196.0,15.2863,15.3151,15.2863,15.2959,590196.0
2019-09-23 13:50:00,15.97,15.98,15.95,15.96,178552.0,15.2959,15.3055,15.2768,15.2863,178552.0
2019-09-23 13:55:00,15.96,15.97,15.95,15.96,92688.0,15.2863,15.2959,15.2768,15.2863,92688.0
2019-09-23 14:00:00,15.96,15.97,15.94,15.95,240448.0,15.2863,15.2959,15.2672,15.2768,240448.0
2019-09-23 14:05:00,15.95,15.96,15.91,15.91,263376.0,15.2768,15.2863,15.2384,15.2384,263376.0
2019-09-23 14:10:00,15.91,15.94,15.91,15.93,224268.0,15.2384,15.2672,15.2384,15.2576,224268.0
2019-09-23 14:15:00,15.93,15.94,15.91,15.93,380212.0,15.2576,15.2672,15.2384,15.2576,380212.0
2019-09-23 14:20:00,15.93,15.94,15.91,15.93,138980.0,15.2576,15.2672,15.2384,15.2576,138980.0
2019-09-23 14:25:00,15.93,15.93,15.91,15.92,112924.0,15.2576,15.2576,15.2384,15.248,112924.0
2019-09-23 14:30:00,15.92,15.92,15.9,15.92,156404.0,15.248,15.248,15.2289,15.248,156404.0
2019-09-23 14:35:00,15.92,15.92,15.9,15.92,113912.0,15.248,15.248,15.2289,15.248,113912.0
2019-09-23 14:40:00,15.92,15.95,15.9,15.94,309508.0,15.248,15.2768,15.2289,15.2672,309508.0
2019-09-23 14:45:00,15.95,15.96,15.94,15.95,138564.0,15.2768,15.2863,15.2672,15.2768,138564.0
2019-09-23 14:50:00,15.95,15.96,15.94,15.94,145808.0,15.2768,15.2863,15.2672,15.2672,145808.0
2019-09-23 14:55:00,15.94,15.96,15.94,15.94,249332.0,15.2672,15.2863,15.2672,15.2672,249332.0
2019-09-23 15:00:00,15.94,15.96,15.94,15.96,205520.0,15.2672,15.2863,15.2672,15.2863,205520.0
2019-09-23 15:05:00,15.96,16.01,15.95,15.99,771388.0,15.2863,15.3342,15.2768,15.3151,771388.0
2019-09-23 15:10:00,15.99,15.99,15.99,15.99,105908.0,15.3151,15.3151,15.3151,15.3151,105908.0
2019-09-23 15:15:00,15.99,16.01,15.99,16.0,290640.0,15.3151,15.3342,15.3151,15.3246,290640.0
2019-09-23 15:20:00,16.0,16.0,15.97,15.97,281708.0,15.3246,15.3246,15.2959,15.2959,281708.0
2019-09-23 15:25:00,15.97,15.99,15.97,15.97,273788.0,15.2959,15.3151,15.2959,15.2959,273788.0
2019-09-23 15:30:00,15.97,15.97,15.93,15.95,509620.0,15.2959,15.2959,15.2576,15.2768,509620.0
2019-09-23 15:35:00,15.96,15.96,15.93,15.94,375136.0,15.2863,15.2863,15.2576,15.2672,375136.0
2019-09-23 15:40:00,15.94,15.94,15.92,15.92,380572.0,15.2672,15.2672,15.248,15.248,380572.0
2019-09-23 15:45:00,15.93,15.94,15.91,15.93,334632.0,15.2576,15.2672,15.2384,15.2576,334632.0
2019-09-23 15:50:00,15.94,15.96,15.9,15.9,804684.0,15.2672,15.2863,15.2289,15.2289,804684.0
2019-09-23 15:55:00,15.9,15.9,15.85,15.86,1323112.0,15.2289,15.2289,15.181,15.1906,1323112.0
2019-09-24 09:30:00,16.09,16.11,16.02,16.05,3364372.0,15.4109,15.43,15.3438,15.3725,3364372.0
2019-09-24 09:35:00,16.06,16.12,16.05,16.11,2143968.0,15.3821,15.4396,15.3725,15.43,2143968.0
2019-09-24 09:40:00,16.12,16.15,16.12,16.13,1867632.0,15.4396,15.4683,15.4396,15.4492,1867632.0
2019-09-24 09:45:00,16.13,16.17,16.11,16.15,1408932.0,15.4492,15.4875,15.43,15.4683,1408932.0
2019-09-24 09:50:00,16.15,16.17,16.14,16.16,941036.0,15.4683,15.4875,15.4587,15.4779,941036.0
2019-09-24 09:55:00,16.16,16.18,16.13,16.14,1295496.0,15.4779,15.4971,15.4492,15.4587,1295496.0
2019-09-24 10:00:00,16.13,16.14,16.08,16.12,1505852.0,15.4492,15.4587,15.4013,15.4396,1505852.0
2019-09-24 10:05:00,16.12,16.12,16.02,16.06,1719972.0,15.4396,15.4396,15.3438,15.3821,1719972.0
2019-09-24 10:10:00,16.06,16.07,16.02,16.04,1145108.0,15.3821,15.3917,15.3438,15.363,1145108.0
2019-09-24 10:15:00,16.04,16.05,15.96,16.03,1789988.0,15.363,15.3725,15.2863,15.3534,1789988.0
2019-09-24 10:20:00,16.03,16.07,15.91,15.92,2304160.0,15.3534,15.3917,15.2384,15.248,2304160.0
2019-09-24 10:25:00,15.92,15.97,15.92,15.95,1351960.0,15.248,15.2959,15.248,15.2768,1351960.0
2019-09-24 10:30:00,15.95,16.0,15.93,15.98,1082844.0,15.2768,15.3246,15.2576,15.3055,1082844.0
2019-09-24 10:35:00,15.99,16.01,15.95,15.97,829912.0,15.3151,15.3342,15.2768,15.2959,829912.0
2019-09-24 10:40:00,15.98,15.98,15.89,15.92,1749140.0,15.3055,15.3055,15.2193,15.248,1749140.0
2019-09-24 10:45:00,15.91,15.91,15.83,15.86,1209372.0,15.2384,15.2384,15.1618,15.1906,1209372.0
2019-09-24 10:50:00,15.86,15.91,15.86,15.89,1107456.0,15.1906,15.2384,15.1906,15.2193,1107456.0
2019-09-24 10:55:00,15.89,15.9,15.87,15.88,722100.0,15.2193,15.2289,15.2001,15.2097,722100.0
2019-09-24 11:00:00,15.88,15.88,15.76,15.77,1543168.0,15.2097,15.2097,15.0948,15.1044,1543168.0
2019-09-24 11:05:00,15.77,15.81,15.76,15.81,1095192.0,15.1044,15.1427,15.0948,15.1427,1095192.0
2019-09-24 11:10:00,15.81,15.83,15.8,15.83,769516.0,15.1427,15.1618,15.1331,15.1618,769516.0
2019-09-24 11:15:00,15.83,15.83,15.79,15.81,626192.0,15.1618,15.1618,15.1235,15.1427,626192.0
2019-09-24 11:20:00,15.81,15.83,15.8,15.8,784132.0,15.1427,15.1618,15.1331,15.1331,784132.0
2019-09-24 11:25:00,15.8,15.82,15.78,15.79,859908.0,15.1331,15.1522,15.1139,15.1235,859908.0
2019-09-24 11:30:00,15.79,15.8,15.73,15.74,1627396.0,15.1235,15.1331,15.066,15.0756,1627396.0
2019-09-24 11:35:00,15.74,15.74,15.57,15.58,2747944.0,15.0756,15.0756,14.9128,14.9224,2747944.0
2019-09-24 11:40:00,15.58,15.61,15.48,15.49,1952388.0,14.9224,14.9511,14.8266,14.8362,1952388.0
2019-09-24 11:45:00,15.49,15.6,15.49,15.6,1183976.0,14.8362,14.9415,14.8362,14.9415,1183976.0
2019-09-24 11:50:00,15.6,15.6,15.54,15.55,1198696.0,14.9415,14.9415,14.8841,14.8936,1198696.0
2019-09-24 11:55:00,15.55,15.59,15.54,15.57,591592.0,14.8936,14.932,14.8841,14.9128,591592.0
2019-09-24 12:00:00,15.56,15.6,15.52,15.59,815192.0,14.9032,14.9415,14.8649,14.932,815192.0
2019-09-24 12:05:00,15.6,15.63,15.59,15.63,933744.0,14.9415,14.9703,14.932,14.9703,933744.0
2019-09-24 12:10:00,15.64,15.64,15.59,15.6,619736.0,14.9798,14.9798,14.932,14.9415,619736.0
2019-09-24 12:15:00,15.59,15.62,15.52,15.52,750228.0,14.932,14.9607,14.8649,14.8649,750228.0
2019-09-24 12:20:00,15.52,15.54,15.23,15.36,3469932.0,14.8649,14.8841,14.5872,14.7117,3469932.0
2019-09-24 12:25:00,15.37,15.38,15.24,15.32,1630000.0,14.7212,14.7308,14.5967,14.6734,1630000.0
2019-09-24 12:30:00,15.31,15.35,15.27,15.34,1726528.0,14.6638,14.7021,14.6255,14.6925,1726528.0
2019-09-24 12:35:00,15.34,15.34,15.2,15.24,1456256.0,14.6925,14.6925,14.5584,14.5967,1456256.0
2019-09-24 12:40:00,15.24,15.27,15.15,15.22,1622644.0,14.5967,14.6255,14.5105,14.5776,1622644.0
2019-09-24 12:45:00,15.22,15.25,15.18,15.25,969860.0,14.5776,14.6063,14.5393,14.6063,969860.0
2019-09-24 12:50:00,15.25,15.25,15.1,15.11,1471588.0,14.6063,14.6063,14.4626,14.4722,1471588.0
2019-09-24 12:55:00,15.11,15.15,15.1,15.13,1310432.0,14.4722,14.5105,14.4626,14.4914,1310432.0
2019-09-24 13:00:00,15.13,15.2,15.12,15.2,861784.0,14.4914,14.5584,14.4818,14.5584,861784.0
2019-09-24 13:05:00,15.19,15.24,15.17,15.2,962420.0,14.5488,14.5967,14.5297,14.5584,962420.0
2019-09-24 13:10:00,15.2,15.21,15.1,15.15,1263428.0,14.5584,14.568,14.4626,14.5105,1263428.0
2019-09-24 13:15:00,15.16,15.17,15.11,15.14,909212.0,14.5201,14.5297,14.4722,14.5009,909212.0
2019-09-24 13:20:00,15.14,15.15,15.06,15.09,1098832.0,14.5009,14.5105,14.4243,14.4531,1098832.0
2019-09-24 13:25:00,15.08,15.16,15.08,15.1,997408.0,14.4435,14.5201,14.4435,14.4626,997408.0
2019-09-24 13:30:00,15.1,15.22,15.1,15.18,1086548.0,14.4626,14.5776,14.4626,14.5393,1086548.0
2019-09-24 13:35:00,15.18,15.22,15.16,15.2,673356.0,14.5393,14.5776,14.5201,14.5584,673356.0
2019-09-24 13:40:00,15.21,15.21,15.17,15.21,505576.0,14.568,14.568,14.5297,14.568,505576.0
2019-09-24 13:45:00,15.21,15.22,15.18,15.21,420596.0,14.568,14.5776,14.5393,14.568,420596.0
2019-09-24 13:50:00,15.21,15.24,15.14,15.14,767228.0,14.568,14.5967,14.5009,14.5009,767228.0
2019-09-24 13:55:00,15.15,15.19,15.14,15.15,509688.0,14.5105,14.5488,14.5009,14.5105,509688.0
2019-09-24 14:00:00,15.15,15.16,15.08,15.09,778200.0,14.5105,14.5201,14.4435,14.4531,778200.0
2019-09-24 14:05:00,15.09,15.11,15.04,15.05,706816.0,14.4531,14.4722,14.4052,14.4147,706816.0
2019-09-24 14:10:00,15.05,15.4,15.04,15.33,3444076.0,14.4147,14.75,14.4052,14.6829,3444076.0
2019-09-24 14:15:00,15.33,15.45,15.29,15.41,2665252.0,14.6829,14.7979,14.6446,14.7596,2665252.0
2019-09-24 14:20:00,15.41,15.43,15.35,15.35,1237324.0,14.7596,14.7787,14.7021,14.7021,1237324.0
2019-09-24 14:25:00,15.35,15.4,15.35,15.39,603328.0,14.7021,14.75,14.7021,14.7404,603328.0
2019-09-24 14:30:00,15.39,15.4,15.34,15.34,820800.0,14.7404,14.75,14.6925,14.6925,820800.0
2019-09-24 14:35:00,15.34,15.4,15.18,15.25,2461724.0,14.6925,14.75,14.5393,14.6063,2461724.0
2019-09-24 14:40:00,15.25,15.27,15.19,15.21,932540.0,14.6063,14.6255,14.5488,14.568,932540.0
2019-09-24 14:45:00,15.22,15.27,15.18,15.26,515060.0,14.5776,14.6255,14.5393,14.6159,515060.0
2019-09-24 14:50:00,15.25,15.31,15.23,15.27,1128932.0,14.6063,14.6638,14.5872,14.6255,1128932.0
2019-09-24 14:55:00,15.27,15.28,15.21,15.22,564064.0,14.6255,14.635,14.568,14.5776,564064.0
2019-09-24 15:00:00,15.21,15.22,15.16,15.22,588552.0,14.568,14.5776,14.5201,14.5776,588552.0
2019-09-24 15:05:00,15.23,15.24,15.2,15.21,423428.0,14.5872,14.5967,14.5584,14.568,423428.0
2019-09-24 15:10:00,15.21,15.28,15.2,15.27,622500.0,14.568,14.635,14.5584,14.6255,622500.0
2019-09-24 15:15:00,15.26,15.27,15.21,15.22,245108.0,14.6159,14.6255,14.568,14.5776,245108.0
2019-09-24 15:20:00,15.21,15.21,15.1,15.11,817540.0,14.568,14.568,14.4626,14.4722,817540.0
2019-09-24 15:25:00,15.11,15.18,15.11,15.16,1109740.0,14.4722,14.5393,14.4722,14.5201,1109740.0
2019-09-24 15:30:00,15.16,15.16,15.1,15.12,710620.0,14.5201,14.5201,14.4626,14.4818,710620.0
2019-09-24 15:35:00,15.12,15.14,15.09,15.12,968212.0,14.4818,14.5009,14.4531,14.4818,968212.0
2019-09-24 15:40:00,15.12,15.15,15.09,15.12,667408.0,14.4818,14.5105,14.4531,14.4818,667408.0
2019-09-24 15:45:00,15.12,15.24,15.11,15.23,858732.0,14.4818,14.5967,14.4722,14.5872,858732.0
2019-09-24 15:50:00,15.23,15.23,15.15,15.21,1295924.0,14.5872,14.5872,14.5105,14.568,1295924.0
2019-09-24 15:55:00,15.21,15.24,15.15,15.21,2026736.0,14.568,14.5967,14.5105,14.568,2026736.0
2019-09-25 09:30:00,15.19,15.26,15.15,15.23,2355372.0,14.5488,14.6159,14.5105,14.5872,2355372.0
2019-09-25 09:35:00,15.23,15.26,15.17,15.19,1355100.0,14.5872,14.6159,14.5297,14.5488,1355100.0
2019-09-25 09:40:00,15.19,15.22,15.11,15.12,1290352.0,14.5488,14.5776,14.4722,14.4818,1290352.0
2019-09-25 09:45:00,15.12,15.13,15.04,15.08,1378516.0,14.4818,14.4914,14.4052,14.4435,1378516.0
2019-09-25 09:50:00,15.08,15.08,14.98,15.06,2044372.0,14.4435,14.4435,14.3477,14.4243,2044372.0
2019-09-25 09:55:00,15.05,15.06,14.96,15.01,1746420.0,14.4147,14.4243,14.3285,14.3764,1746420.0
2019-09-25 10:00:00,15.01,15.03,14.81,14.99,3730168.0,14.3764,14.3956,14.1849,14.3573,3730168.0
2019-09-25 10:05:00,15.0,15.13,14.94,15.07,2956876.0,14.3669,14.4914,14.3094,14.4339,2956876.0
2019-09-25 10:10:00,15.07,15.12,15.0,15.02,1366412.0,14.4339,14.4818,14.3669,14.386,1366412.0
2019-09-25 10:15:00,15.02,15.04,14.96,15.0,1483264.0,14.386,14.4052,14.3285,14.3669,1483264.0
2019-09-25 10:20:00,15.0,15.05,14.95,14.98,869832.0,14.3669,14.4147,14.319,14.3477,869832.0
2019-09-25 10:25:00,14.98,15.11,14.98,15.11,1023292.0,14.3477,14.4722,14.3477,14.4722,1023292.0
2019-09-25 10:30:00,15.1,15.21,15.08,15.15,1986104.0,14.4626,14.568,14.4435,14.5105,1986104.0
2019-09-25 10:35:00,15.16,15.21,15.13,15.16,1299296.0,14.5201,14.568,14.4914,14.5201,1299296.0
2019-09-25 10:40:00,15.17,15.18,15.09,15.14,746580.0,14.5297,14.5393,14.4531,14.5009,746580.0
2019-09-25 10:45:00,15.13,15.16,15.1,15.12,703076.0,14.4914,14.5201,14.4626,14.4818,703076.0
2019-09-25 10:50:00,15.12,15.31,15.07,15.27,3369184.0,14.4818,14.6638,14.4339,14.6255,3369184.0
2019-09-25 10:55:00,15.27,15.32,15.24,15.26,1532364.0,14.6255,14.6734,14.5967,14.6159,1532364.0
2019-09-25 11:00:00,15.27,15.35,15.26,15.31,1709768.0,14.6255,14.7021,14.6159,14.6638,1709768.0
2019-09-25 11:05:00,15.32,15.36,15.32,15.34,764244.0,14.6734,14.7117,14.6734,14.6925,764244.0
2019-09-25 11:10:00,15.34,15.39,15.3,15.38,844252.0,14.6925,14.7404,14.6542,14.7308,844252.0
2019-09-25 11:15:00,15.38,15.42,15.34,15.34,782076.0,14.7308,14.7691,14.6925,14.6925,782076.0
2019-09-25 11:20:00,15.34,15.4,15.34,15.36,550416.0,14.6925,14.75,14.6925,14.7117,550416.0
2019-09-25 11:25:00,15.36,15.38,15.32,15.34,419688.0,14.7117,14.7308,14.6734,14.6925,419688.0
2019-09-25 11:30:00,15.34,15.34,15.3,15.31,603324.0,14.6925,14.6925,14.6542,14.6638,603324.0
2019-09-25 11:35:00,15.31,15.31,15.26,15.31,1405248.0,14.6638,14.6638,14.6159,14.6638,1405248.0
2019-09-25 11:40:00,15.31,15.36,15.31,15.33,1332428.0,14.6638,14.7117,14.6638,14.6829,1332428.0
2019-09-25 11:45:00,15.34,15.35,15.31,15.31,289268.0,14.6925,14.7021,14.6638,14.6638,289268.0
2019-09-25 11:50:00,15.32,15.32,15.27,15.32,527852.0,14.6734,14.6734,14.6255,14.6734,527852.0
2019-09-25 11:55:00,15.33,15.34,15.28,15.32,464696.0,14.6829,14.6925,14.635,14.6734,464696.0
2019-09-25 12:00:00,15.33,15.39,15.31,15.39,1200004.0,14.6829,14.7404,14.6638,14.7404,1200004.0
2019-09-25 12:05:00,15.39,15.44,15.36,15.4,1287768.0,14.7404,14.7883,14.7117,14.75,1287768.0
2019-09-25 12:10:00,15.41,15.41,15.35,15.37,564692.0,14.7596,14.7596,14.7021,14.7212,564692.0
2019-09-25 12:15:00,15.37,15.39,15.33,15.37,589100.0,14.7212,14.7404,14.6829,14.7212,589100.0
2019-09-25 12:20:00,15.37,15.38,15.34,15.38,406040.0,14.7212,14.7308,14.6925,14.7308,406040.0
2019-09-25 12:25:00,15.38,15.42,15.38,15.41,501184.0,14.7308,14.7691,14.7308,14.7596,501184.0
2019-09-25 12:30:00,15.41,15.44,15.4,15.41,545128.0,14.7596,14.7883,14.75,14.7596,545128.0
2019-09-25 12:35:00,15.42,15.45,15.41,15.42,420392.0,14.7691,14.7979,14.7596,14.7691,420392.0
2019-09-25 12:40:00,15.43,15.43,15.38,15.41,299096.0,14.7787,14.7787,14.7308,14.7596,299096.0
2019-09-25 12:45:00,15.41,15.42,15.38,15.4,171460.0,14.7596,14.7691,14.7308,14.75,171460.0
2019-09-25 12:50:00,15.4,15.41,15.36,15.4,565496.0,14.75,14.7596,14.7117,14.75,565496.0
2019-09-25 12:55:00,15.4,15.46,15.36,15.39,927252.0,14.75,14.8074,14.7117,14.7404,927252.0
2019-09-25 13:00:00,15.4,15.43,15.38,15.4,346888.0,14.75,14.7787,14.7308,14.75,346888.0
2019-09-25 13:05:00,15.4,15.45,15.4,15.44,213540.0,14.75,14.7979,14.75,14.7883,213540.0
2019-09-25 13:10:00,15.44,15.47,15.43,15.46,270108.0,14.7883,14.817,14.7787,14.8074,270108.0
2019-09-25 13:15:00,15.47,15.47,15.4,15.4,429828.0,14.817,14.817,14.75,14.75,429828.0
2019-09-25 13:20:00,15.4,15.43,15.39,15.43,214276.0,14.75,14.7787,14.7404,14.7787,214276.0
2019-09-25 13:25:00,15.43,15.43,15.4,15.41,191928.0,14.7787,14.7787,14.75,14.7596,191928.0
2019-09-25 13:30:00,15.41,15.44,15.4,15.41,235588.0,14.7596,14.7883,14.75,14.7596,235588.0
2019-09-25 13:35:00,15.41,15.45,15.41,15.43,288072.0,14.7596,14.7979,14.7596,14.7787,288072.0
2019-09-25 13:40:00,15.43,15.46,15.42,15.45,226696.0,14.7787,14.8074,14.7691,14.7979,226696.0
2019-09-25 13:45:00,15.45,15.48,15.44,15.46,359252.0,14.7979,14.8266,14.7883,14.8074,359252.0
2019-09-25 13:50:00,15.46,15.51,15.45,15.5,721572.0,14.8074,14.8553,14.7979,14.8458,721572.0
2019-09-25 13:55:00,15.51,15.52,15.49,15.49,484488.0,14.8553,14.8649,14.8362,14.8362,484488.0
2019-09-25 14:00:00,15.5,15.56,15.49,15.52,750880.0,14.8458,14.9032,14.8362,14.8649,750880.0
2019-09-25 14:05:00,15.52,15.58,15.52,15.56,1604768.0,14.8649,14.9224,14.8649,14.9032,1604768.0
2019-09-25 14:10:00,15.56,15.6,15.56,15.58,778380.0,14.9032,14.9415,14.9032,14.9224,778380.0
2019-09-25 14:15:00,15.58,15.6,15.56,15.6,1328000.0,14.9224,14.9415,14.9032,14.9415,1328000.0
2019-09-25 14:20:00,15.6,15.6,15.58,15.59,528228.0,14.9415,14.9415,14.9224,14.932,528228.0
2019-09-25 14:25:00,15.58,15.59,15.57,15.58,401336.0,14.9224,14.932,14.9128,14.9224,401336.0
2019-09-25 14:30:00,15.57,15.59,15.55,15.56,235916.0,14.9128,14.932,14.8936,14.9032,235916.0
2019-09-25 14:35:00,15.56,15.6,15.56,15.59,1034992.0,14.9032,14.9415,14.9032,14.932,1034992.0
2019-09-25 14:40:00,15.59,15.65,15.59,15.65,871848.0,14.932,14.9894,14.932,14.9894,871848.0
2019-09-25 14:45:00,15.65,15.69,15.65,15.68,752716.0,14.9894,15.0277,14.9894,15.0182,752716.0
2019-09-25 14:50:00,15.68,15.69,15.65,15.67,606848.0,15.0182,15.0277,14.9894,15.0086,606848.0
2019-09-25 14:55:00,15.67,15.7,15.66,15.68,504416.0,15.0086,15.0373,14.999,15.0182,504416.0
2019-09-25 15:00:00,15.69,15.7,15.67,15.7,585528.0,15.0277,15.0373,15.0086,15.0373,585528.0
2019-09-25 15:05:00,15.71,15.74,15.7,15.72,698852.0,15.0469,15.0756,15.0373,15.0565,698852.0
2019-09-25 15:10:00,15.72,15.78,15.72,15.77,754080.0,15.0565,15.1139,15.0565,15.1044,754080.0
2019-09-25 15:15:00,15.77,15.78,15.75,15.77,439484.0,15.1044,15.1139,15.0852,15.1044,439484.0
2019-09-25 15:20:00,15.77,15.79,15.77,15.78,408824.0,15.1044,15.1235,15.1044,15.1139,408824.0
2019-09-25 15:25:00,15.78,15.79,15.76,15.77,436768.0,15.1139,15.1235,15.0948,15.1044,436768.0
2019-09-25 15:30:00,15.77,15.79,15.75,15.79,423468.0,15.1044,15.1235,15.0852,15.1235,423468.0
2019-09-25 15:35:00,15.79,15.8,15.78,15.8,706020.0,15.1235,15.1331,15.1139,15.1331,706020.0
2019-09-25 15:40:00,15.8,15.81,15.79,15.81,769280.0,15.1331,15.1427,15.1235,15.1427,769280.0
2019-09-25 15:45:00,15.81,15.83,15.77,15.83,1394008.0,15.1427,15.1618,15.1044,15.1618,1394008.0
2019-09-25 15:50:00,15.83,15.86,15.79,15.8,1038064.0,15.1618,15.1906,15.1235,15.1331,1038064.0
2019-09-25 15:55:00,15.8,15.8,15.73,15.74,1351612.0,15.1331,15.1331,15.066,15.0756,1351612.0
2019-09-26 09:30:00,15.68,15.69,15.54,15.54,2123332.0,15.0182,15.0277,14.8841,14.8841,2123332.0
2019-09-26 09:35:00,15.54,15.57,15.47,15.5,1709196.0,14.8841,14.9128,14.817,14.8458,1709196.0
2019-09-26 09:40:00,15.5,15.51,15.44,15.51,1492252.0,14.8458,14.8553,14.7883,14.8553,1492252.0
2019-09-26 09:45:00,15.51,15.53,15.45,15.52,1252584.0,14.8553,14.8745,14.7979,14.8649,1252584.0
2019-09-26 09:50:00,15.51,15.52,15.44,15.45,1003444.0,14.8553,14.8649,14.7883,14.7979,1003444.0
2019-09-26 09:55:00,15.45,15.47,15.4,15.45,1081996.0,14.7979,14.817,14.75,14.7979,1081996.0
2019-09-26 10:00:00,15.45,15.54,15.42,15.53,1582136.0,14.7979,14.8841,14.7691,14.8745,1582136.0
2019-09-26 10:05:00,15.53,15.55,15.44,15.45,1780672.0,14.8745,14.8936,14.7883,14.7979,1780672.0
2019-09-26 10:10:00,15.45,15.47,15.41,15.44,1024988.0,14.7979,14.817,14.7596,14.7883,1024988.0
2019-09-26 10:15:00,15.44,15.44,15.35,15.39,1674572.0,14.7883,14.7883,14.7021,14.7404,1674572.0
2019-09-26 10:20:00,15.39,15.43,15.37,15.41,696756.0,14.7404,14.7787,14.7212,14.7596,696756.0
2019-09-26 10:25:00,15.41,15.49,15.38,15.48,1094120.0,14.7596,14.8362,14.7308,14.8266,1094120.0
2019-09-26 10:30:00,15.49,15.51,15.46,15.47,1569196.0,14.8362,14.8553,14.8074,14.817,1569196.0
2019-09-26 10:35:00,15.48,15.51,15.45,15.5,549508.0,14.8266,14.8553,14.7979,14.8458,549508.0
2019-09-26 10:40:00,15.51,15.52,15.47,15.51,819780.0,14.8553,14.8649,14.817,14.8553,819780.0
2019-09-26 10:45:00,15.5,15.59,15.49,15.58,1271708.0,14.8458,14.932,14.8362,14.9224,1271708.0
2019-09-26 10:50:00,15.57,15.58,15.54,15.56,873444.0,14.9128,14.9224,14.8841,14.9032,873444.0
2019-09-26 10:55:00,15.55,15.58,15.39,15.44,2231076.0,14.8936,14.9224,14.7404,14.7883,2231076.0
2019-09-26 11:00:00,15.44,15.45,15.28,15.35,1902396.0,14.7883,14.7979,14.635,14.7021,1902396.0
2019-09-26 11:05:00,15.35,15.39,15.32,15.35,879372.0,14.7021,14.7404,14.6734,14.7021,879372.0
2019-09-26 11:10:00,15.35,15.39,15.35,15.35,597624.0,14.7021,14.7404,14.7021,14.7021,597624.0
2019-09-26 11:15:00,15.35,15.37,15.22,15.26,1454200.0,14.7021,14.7212,14.5776,14.6159,1454200.0
2019-09-26 11:20:00,15.26,15.26,15.22,15.23,868532.0,14.6159,14.6159,14.5776,14.5872,868532.0
2019-09-26 11:25:00,15.24,15.31,15.22,15.31,1014992.0,14.5967,14.6638,14.5776,14.6638,1014992.0
2019-09-26 11:30:00,15.31,15.33,15.27,15.33,699140.0,14.6638,14.6829,14.6255,14.6829,699140.0
2019-09-26 11:35:00,15.32,15.38,15.32,15.37,1152456.0,14.6734,14.7308,14.6734,14.7212,1152456.0
2019-09-26 11:40:00,15.37,15.37,15.31,15.32,404756.0,14.7212,14.7212,14.6638,14.6734,404756.0
2019-09-26 11:45:00,15.32,15.32,15.27,15.3,366532.0,14.6734,14.6734,14.6255,14.6542,366532.0
2019-09-26 11:50:00,15.3,15.3,15.26,15.29,345472.0,14.6542,14.6542,14.6159,14.6446,345472.0
2019-09-26 11:55:00,15.29,15.34,15.29,15.32,520560.0,14.6446,14.6925,14.6446,14.6734,520560.0
2019-09-26 12:00:00,15.32,15.4,15.27,15.37,679204.0,14.6734,14.75,14.6255,14.7212,679204.0
2019-09-26 12:05:00,15.37,15.41,15.36,15.4,373940.0,14.7212,14.7596,14.7117,14.75,373940.0
2019-09-26 12:10:00,15.4,15.41,15.37,15.41,407416.0,14.75,14.7596,14.7212,14.7596,407416.0
2019-09-26 12:15:00,15.4,15.43,15.4,15.43,864160.0,14.75,14.7787,14.75,14.7787,864160.0
2019-09-26 12:20:00,15.43,15.44,15.4,15.41,506936.0,14.7787,14.7883,14.75,14.7596,506936.0
2019-09-26 12:25:00,15.42,15.5,15.39,15.47,1115364.0,14.7691,14.8458,14.7404,14.817,1115364.0
2019-09-26 12:30:00,15.47,15.47,15.42,15.43,814392.0,14.817,14.817,14.7691,14.7787,814392.0
2019-09-26 12:35:00,15.42,15.47,15.41,15.47,572368.0,14.7691,14.817,14.7596,14.817,572368.0
2019-09-26 12:40:00,15.47,15.47,15.43,15.43,347020.0,14.817,14.817,14.7787,14.7787,347020.0
2019-09-26 12:45:00,15.43,15.45,15.41,15.44,723936.0,14.7787,14.7979,14.7596,14.7883,723936.0
2019-09-26 12:50:00,15.44,15.44,15.38,15.4,803396.0,14.7883,14.7883,14.7308,14.75,803396.0
2019-09-26 12:55:00,15.4,15.42,15.37,15.42,557320.0,14.75,14.7691,14.7212,14.7691,557320.0
2019-09-26 13:00:00,15.42,15.44,15.41,15.44,314568.0,14.7691,14.7883,14.7596,14.7883,314568.0
2019-09-26 13:05:00,15.44,15.46,15.43,15.44,639788.0,14.7883,14.8074,14.7787,14.7883,639788.0
2019-09-26 13:10:00,15.44,15.44,15.4,15.4,403940.0,14.7883,14.7883,14.75,14.75,403940.0
2019-09-26 13:15:00,15.4,15.4,15.37,15.37,425964.0,14.75,14.75,14.7212,14.7212,425964.0
2019-09-26 13:20:00,15.37,15.37,15.33,15.34,669920.0,14.7212,14.7212,14.6829,14.6925,669920.0
2019-09-26 13:25:00,15.34,15.36,15.33,15.36,251480.0,14.6925,14.7117,14.6829,14.7117,251480.0
2019-09-26 13:30:00,15.36,15.38,15.35,15.35,479232.0,14.7117,14.7308,14.7021,14.7021,479232.0
2019-09-26 13:35:00,15.35,15.43,15.35,15.42,650224.0,14.7021,14.7787,14.7021,14.7691,650224.0
2019-09-26 13:40:00,15.42,15.45,15.4,15.45,400772.0,14.7691,14.7979,14.75,14.7979,400772.0
2019-09-26 13:45:00,15.44,15.46,15.43,15.43,280848.0,14.7883,14.8074,14.7787,14.7787,280848.0
2019-09-26 13:50:00,15.44,15.46,15.41,15.46,631972.0,14.7883,14.8074,14.7596,14.8074,631972.0
2019-09-26 13:55:00,15.46,15.49,15.44,15.48,388852.0,14.8074,14.8362,14.7883,14.8266,388852.0
2019-09-26 14:00:00,15.49,15.54,15.49,15.53,1147936.0,14.8362,14.8841,14.8362,14.8745,1147936.0
2019-09-26 14:05:00,15.52,15.6,15.52,15.59,838096.0,14.8649,14.9415,14.8649,14.932,838096.0
2019-09-26 14:10:00,15.6,15.61,15.55,15.56,785316.0,14.9415,14.9511,14.8936,14.9032,785316.0
2019-09-26 14:15:00,15.56,15.59,15.55,15.57,696504.0,14.9032,14.932,14.8936,14.9128,696504.0
2019-09-26 14:20:00,15.57,15.61,15.56,15.57,560780.0,14.9128,14.9511,14.9032,14.9128,560780.0
2019-09-26 14:25:00,15.58,15.58,15.53,15.55,443188.0,14.9224,14.9224,14.8745,14.8936,443188.0
2019-09-26 14:30:00,15.56,15.59,15.56,15.56,402716.0,14.9032,14.932,14.9032,14.9032,402716.0
2019-09-26 14:35:00,15.56,15.56,15.54,15.56,354336.0,14.9032,14.9032,14.8841,14.9032,354336.0
2019-09-26 14:40:00,15.56,15.59,15.56,15.58,334048.0,14.9032,14.932,14.9032,14.9224,334048.0
2019-09-26 14:45:00,15.58,15.59,15.56,15.58,292500.0,14.9224,14.932,14.9032,14.9224,292500.0
2019-09-26 14:50:00,15.58,15.58,15.52,15.53,316600.0,14.9224,14.9224,14.8649,14.8745,316600.0
2019-09-26 14:55:00,15.53,15.55,15.5,15.51,607656.0,14.8745,14.8936,14.8458,14.8553,607656.0
2019-09-26 15:00:00,15.51,15.56,15.51,15.55,337384.0,14.8553,14.9032,14.8553,14.8936,337384.0
2019-09-26 15:05:00,15.55,15.56,15.51,15.55,416524.0,14.8936,14.9032,14.8553,14.8936,416524.0
2019-09-26 15:10:00,15.55,15.58,15.54,15.55,244384.0,14.8936,14.9224,14.8841,14.8936,244384.0
2019-09-26 15:15:00,15.55,15.56,15.53,15.56,322388.0,14.8936,14.9032,14.8745,14.9032,322388.0
2019-09-26 15:20:00,15.56,15.58,15.54,15.55,359420.0,14.9032,14.9224,14.8841,14.8936,359420.0
2019-09-26 15:25:00,15.55,15.65,15.55,15.63,2041692.0,14.8936,14.9894,14.8936,14.9703,2041692.0
2019-09-26 15:30:00,15.63,15.72,15.63,15.69,1393348.0,14.9703,15.0565,14.9703,15.0277,1393348.0
2019-09-26 15:35:00,15.69,15.7,15.63,15.63,434636.0,15.0277,15.0373,14.9703,14.9703,434636.0
2019-09-26 15:40:00,15.63,15.64,15.56,15.59,1385640.0,14.9703,14.9798,14.9032,14.932,1385640.0
2019-09-26 15:45:00,15.58,15.61,15.57,15.6,433548.0,14.9224,14.9511,14.9128,14.9415,433548.0
2019-09-26 15:50:00,15.61,15.61,15.54,15.56,1182868.0,14.9511,14.9511,14.8841,14.9032,1182868.0
2019-09-26 15:55:00,15.56,15.56,15.5,15.56,1018808.0,14.9032,14.9032,14.8458,14.9032,1018808.0
2019-09-27 09:30:00,15.64,15.67,15.54,15.55,1964920.0,14.9798,15.0086,14.8841,14.8936,1964920.0
2019-09-27 09:35:00,15.56,15.59,15.51,15.53,1273612.0,14.9032,14.932,14.8553,14.8745,1273612.0
2019-09-27 09:40:00,15.53,15.56,15.51,15.54,737796.0,14.8745,14.9032,14.8553,14.8841,737796.0
2019-09-27 09:45:00,15.55,15.57,15.48,15.5,890984.0,14.8936,14.9128,14.8266,14.8458,890984.0
2019-09-27 09:50:00,15.5,15.51,15.39,15.4,1631016.0,14.8458,14.8553,14.7404,14.75,1631016.0
2019-09-27 09:55:00,15.39,15.39,15.33,15.38,2184108.0,14.7404,14.7404,14.6829,14.7308,2184108.0
2019-09-27 10:00:00,15.38,15.4,15.3,15.3,1297008.0,14.7308,14.75,14.6542,14.6542,1297008.0
2019-09-27 10:05:00,15.3,15.35,15.28,15.33,1063588.0,14.6542,14.7021,14.635,14.6829,1063588.0
2019-09-27 10:10:00,15.33,15.36,15.31,15.32,740684.0,14.6829,14.7117,14.6638,14.6734,740684.0
2019-09-27 10:15:00,15.32,15.35,15.27,15.35,962376.0,14.6734,14.7021,14.6255,14.7021,962376.0
2019-09-27 10:20:00,15.35,15.38,15.35,15.36,953984.0,14.7021,14.7308,14.7021,14.7117,953984.0
2019-09-27 10:25:00,15.36,15.4,15.34,15.4,880700.0,14.7117,14.75,14.6925,14.75,880700.0
2019-09-27 10:30:00,15.4,15.4,15.34,15.36,918216.0,14.75,14.75,14.6925,14.7117,918216.0
2019-09-27 10:35:00,15.36,15.44,15.35,15.44,1278052.0,14.7117,14.7883,14.7021,14.7883,1278052.0
2019-09-27 10:40:00,15.44,15.48,15.43,15.47,1209608.0,14.7883,14.8266,14.7787,14.817,1209608.0
2019-09-27 10:45:00,15.47,15.52,15.46,15.51,1720424.0,14.817,14.8649,14.8074,14.8553,1720424.0
2019-09-27 10:50:00,15.51,15.51,15.48,15.48,887024.0,14.8553,14.8553,14.8266,14.8266,887024.0
2019-09-27 10:55:00,15.48,15.54,15.48,15.52,1048548.0,14.8266,14.8841,14.8266,14.8649,1048548.0
2019-09-27 11:00:00,15.52,15.55,15.49,15.52,1107284.0,14.8649,14.8936,14.8362,14.8649,1107284.0
2019-09-27 11:05:00,15.52,15.54,15.52,15.53,511220.0,14.8649,14.8841,14.8649,14.8745,511220.0
2019-09-27 11:10:00,15.53,15.56,15.51,15.56,754180.0,14.8745,14.9032,14.8553,14.9032,754180.0
2019-09-27 11:15:00,15.56,15.57,15.49,15.49,1649968.0,14.9032,14.9128,14.8362,14.8362,1649968.0
2019-09-27 11:20:00,15.49,15.54,15.49,15.53,661924.0,14.8362,14.8841,14.8362,14.8745,661924.0
2019-09-27 11:25:00,15.53,15.56,15.52,15.54,458004.0,14.8745,14.9032,14.8649,14.8841,458004.0
2019-09-27 11:30:00,15.54,15.55,15.5,15.54,311112.0,14.8841,14.8936,14.8458,14.8841,311112.0
2019-09-27 11:35:00,15.54,15.55,15.06,15.22,4734712.0,14.8841,14.8936,14.4243,14.5776,4734712.0
2019-09-27 11:40:00,15.22,15.3,15.15,15.2,2543940.0,14.5776,14.6542,14.5105,14.5584,2543940.0
2019-09-27 11:45:00,15.2,15.27,15.16,15.25,1256568.0,14.5584,14.6255,14.5201,14.6063,1256568.0
2019-09-27 11:50:00,15.24,15.26,15.2,15.25,773904.0,14.5967,14.6159,14.5584,14.6063,773904.0
2019-09-27 11:55:00,15.26,15.5,15.26,15.36,2247364.0,14.6159,14.8458,14.6159,14.7117,2247364.0
2019-09-27 12:00:00,15.36,15.37,15.27,15.29,869896.0,14.7117,14.7212,14.6255,14.6446,869896.0
2019-09-27 12:05:00,15.3,15.32,15.25,15.3,679972.0,14.6542,14.6734,14.6063,14.6542,679972.0
2019-09-27 12:10:00,15.31,15.39,15.3,15.36,991236.0,14.6638,14.7404,14.6542,14.7117,991236.0
2019-09-27 12:15:00,15.36,15.38,15.24,15.25,1098844.0,14.7117,14.7308,14.5967,14.6063,1098844.0
2019-09-27 12:20:00,15.24,15.28,15.24,15.24,671512.0,14.5967,14.635,14.5967,14.5967,671512.0
2019-09-27 12:25:00,15.24,15.27,15.21,15.25,518928.0,14.5967,14.6255,14.568,14.6063,518928.0
2019-09-27 12:30:00,15.24,15.24,15.18,15.21,601160.0,14.5967,14.5967,14.5393,14.568,601160.0
2019-09-27 12:35:00,15.21,15.24,15.2,15.23,466668.0,14.568,14.5967,14.5584,14.5872,466668.0
2019-09-27 12:40:00,15.23,15.27,15.16,15.17,609504.0,14.5872,14.6255,14.5201,14.5297,609504.0
2019-09-27 12:45:00,15.17,15.19,15.09,15.1,967308.0,14.5297,14.5488,14.4531,14.4626,967308.0
2019-09-27 12:50:00,15.09,15.15,15.08,15.09,1219740.0,14.4531,14.5105,14.4435,14.4531,1219740.0
2019-09-27 12:55:00,15.09,15.12,14.96,14.96,2064100.0,14.4531,14.4818,14.3285,14.3285,2064100.0
2019-09-27 13:00:00,14.96,15.01,14.92,15.01,1885828.0,14.3285,14.3764,14.2902,14.3764,1885828.0
2019-09-27 13:05:00,15.01,15.09,14.99,15.07,1069396.0,14.3764,14.4531,14.3573,14.4339,1069396.0
2019-09-27 13:10:00,15.06,15.08,15.03,15.04,870056.0,14.4243,14.4435,14.3956,14.4052,870056.0
2019-09-27 13:15:00,15.04,15.04,14.96,14.98,944308.0,14.4052,14.4052,14.3285,14.3477,944308.0
2019-09-27 13:20:00,14.98,15.02,14.94,14.96,879232.0,14.3477,14.386,14.3094,14.3285,879232.0
2019-09-27 13:25:00,14.96,15.0,14.93,15.0,728136.0,14.3285,14.3669,14.2998,14.3669,728136.0
2019-09-27 13:30:00,15.0,15.0,14.91,14.96,828196.0,14.3669,14.3669,14.2807,14.3285,828196.0
2019-09-27 13:35:00,14.96,14.98,14.93,14.97,798560.0,14.3285,14.3477,14.2998,14.3381,798560.0
2019-09-27 13:40:00,14.97,15.04,14.97,15.02,1197168.0,14.3381,14.4052,14.3381,14.386,1197168.0
2019-09-27 13:45:00,15.01,15.02,14.95,14.96,553140.0,14.3764,14.386,14.319,14.3285,553140.0
2019-09-27 13:50:00,14.96,14.99,14.9,14.97,1150044.0,14.3285,14.3573,14.2711,14.3381,1150044.0
2019-09-27 13:55:00,14.97,15.02,14.97,15.02,397820.0,14.3381,14.386,14.3381,14.386,397820.0
2019-09-27 14:00:00,15.02,15.02,14.93,14.96,714008.0,14.386,14.386,14.2998,14.3285,714008.0
2019-09-27 14:05:00,14.96,14.96,14.9,14.9,391768.0,14.3285,14.3285,14.2711,14.2711,391768.0
2019-09-27 14:10:00,14.9,14.92,14.85,14.92,979460.0,14.2711,14.2902,14.2232,14.2902,979460.0
2019-09-27 14:15:00,14.91,14.93,14.87,14.9,578176.0,14.2807,14.2998,14.2423,14.2711,578176.0
2019-09-27 14:20:00,14.9,14.93,14.87,14.87,1138600.0,14.2711,14.2998,14.2423,14.2423,1138600.0
2019-09-27 14:25:00,14.87,14.91,14.84,14.87,1115496.0,14.2423,14.2807,14.2136,14.2423,1115496.0
2019-09-27 14:30:00,14.87,14.88,14.83,14.83,931308.0,14.2423,14.2519,14.204,14.204,931308.0
2019-09-27 14:35:00,14.83,14.88,14.83,14.84,763480.0,14.204,14.2519,14.204,14.2136,763480.0
2019-09-27 14:40:00,14.84,14.86,14.81,14.81,582892.0,14.2136,14.2328,14.1849,14.1849,582892.0
2019-09-27 14:45:00,14.81,14.83,14.73,14.73,1519584.0,14.1849,14.204,14.1083,14.1083,1519584.0
2019-09-27 14:50:00,14.73,14.75,14.67,14.7,1282740.0,14.1083,14.1274,14.0508,14.0795,1282740.0
2019-09-27 14:55:00,14.69,14.76,14.69,14.73,880448.0,14.0699,14.137,14.0699,14.1083,880448.0
2019-09-27 15:00:00,14.74,14.81,14.74,14.79,1306752.0,14.1178,14.1849,14.1178,14.1657,1306752.0
2019-09-27 15:05:00,14.79,14.8,14.72,14.75,1308812.0,14.1657,14.1753,14.0987,14.1274,1308812.0
2019-09-27 15:10:00,14.76,14.78,14.74,14.74,841104.0,14.137,14.1561,14.1178,14.1178,841104.0
2019-09-27 15:15:00,14.74,14.87,14.73,14.86,1526244.0,14.1178,14.2423,14.1083,14.2328,1526244.0
2019-09-27 15:20:00,14.86,14.89,14.85,14.89,1137692.0,14.2328,14.2615,14.2232,14.2615,1137692.0
2019-09-27 15:25:00,14.89,14.89,14.81,14.84,1126988.0,14.2615,14.2615,14.1849,14.2136,1126988.0
2019-09-27 15:30:00,14.83,14.94,14.82,14.93,1194868.0,14.204,14.3094,14.1945,14.2998,1194868.0
2019-09-27 15:35:00,14.94,14.96,14.88,14.93,974684.0,14.3094,14.3285,14.2519,14.2998,974684.0
2019-09-27 15:40:00,14.92,14.95,14.9,14.92,592404.0,14.2902,14.319,14.2711,14.2902,592404.0
2019-09-27 15:45:00,14.92,14.95,14.91,14.94,693044.0,14.2902,14.319,14.2807,14.3094,693044.0
2019-09-27 15:50:00,14.94,15.03,14.94,14.98,2241956.0,14.3094,14.3956,14.3094,14.3477,2241956.0
2019-09-27 15:55:00,14.99,15.01,14.93,15.01,2521832.0,14.3573,14.3764,14.2998,14.3764,2521832.0
2019-09-30 09:30:00,15.15,15.2,15.11,15.2,1908836.0,14.5105,14.5584,14.4722,14.5584,1908836.0
2019-09-30 09:35:00,15.19,15.21,15.08,15.1,1577672.0,14.5488,14.568,14.4435,14.4626,1577672.0
2019-09-30 09:40:00,15.1,15.17,15.07,15.14,1219884.0,14.4626,14.5297,14.4339,14.5009,1219884.0
2019-09-30 09:45:00,15.14,15.2,15.1,15.19,827380.0,14.5009,14.5584,14.4626,14.5488,827380.0
2019-09-30 09:50:00,15.19,15.27,15.19,15.22,1754860.0,14.5488,14.6255,14.5488,14.5776,1754860.0
2019-09-30 09:55:00,15.22,15.24,15.18,15.21,1009504.0,14.5776,14.5967,14.5393,14.568,1009504.0
2019-09-30 10:00:00,15.2,15.24,15.19,15.22,858460.0,14.5584,14.5967,14.5488,14.5776,858460.0
2019-09-30 10:05:00,15.22,15.23,15.18,15.19,712212.0,14.5776,14.5872,14.5393,14.5488,712212.0
2019-09-30 10:10:00,15.2,15.27,15.18,15.26,1148796.0,14.5584,14.6255,14.5393,14.6159,1148796.0
2019-09-30 10:15:00,15.27,15.31,15.23,15.23,1491160.0,14.6255,14.6638,14.5872,14.5872,1491160.0
2019-09-30 10:20:00,15.24,15.25,15.2,15.22,485008.0,14.5967,14.6063,14.5584,14.5776,485008.0
2019-09-30 10:25:00,15.22,15.24,15.2,15.21,696828.0,14.5776,14.5967,14.5584,14.568,696828.0
2019-09-30 10:30:00,15.22,15.25,15.2,15.22,1052048.0,14.5776,14.6063,14.5584,14.5776,1052048.0
2019-09-30 10:35:00,15.22,15.24,15.21,15.22,935252.0,14.5776,14.5967,14.568,14.5776,935252.0
2019-09-30 10:40:00,15.22,15.25,15.17,15.17,1198104.0,14.5776,14.6063,14.5297,14.5297,1198104.0
2019-09-30 10:45:00,15.17,15.21,15.15,15.2,661640.0,14.5297,14.568,14.5105,14.5584,661640.0
2019-09-30 10:50:00,15.2,15.25,15.19,15.25,1003040.0,14.5584,14.6063,14.5488,14.6063,1003040.0
2019-09-30 10:55:00,15.24,15.26,15.22,15.24,1006036.0,14.5967,14.6159,14.5776,14.5967,1006036.0
2019-09-30 11:00:00,15.24,15.28,15.2,15.21,1304496.0,14.5967,14.635,14.5584,14.568,1304496.0
2019-09-30 11:05:00,15.21,15.25,15.19,15.25,792872.0,14.568,14.6063,14.5488,14.6063,792872.0
2019-09-30 11:10:00,15.25,15.26,15.22,15.23,753044.0,14.6063,14.6159,14.5776,14.5872,753044.0
2019-09-30 11:15:00,15.23,15.27,15.22,15.22,1105680.0,14.5872,14.6255,14.5776,14.5776,1105680.0
2019-09-30 11:20:00,15.22,15.27,15.22,15.25,549148.0,14.5776,14.6255,14.5776,14.6063,549148.0
2019-09-30 11:25:00,15.26,15.33,15.26,15.33,1028292.0,14.6159,14.6829,14.6159,14.6829,1028292.0
2019-09-30 11:30:00,15.33,15.34,15.3,15.32,736972.0,14.6829,14.6925,14.6542,14.6734,736972.0
2019-09-30 11:35:00,15.32,15.33,15.29,15.3,350140.0,14.6734,14.6829,14.6446,14.6542,350140.0
2019-09-30 11:40:00,15.3,15.34,15.28,15.32,808328.0,14.6542,14.6925,14.635,14.6734,808328.0
2019-09-30 11:45:00,15.32,15.33,15.3,15.31,709804.0,14.6734,14.6829,14.6542,14.6638,709804.0
2019-09-30 11:50:00,15.31,15.32,15.3,15.3,328352.0,14.6638,14.6734,14.6542,14.6542,328352.0
2019-09-30 11:55:00,15.3,15.32,15.29,15.32,348800.0,14.6542,14.6734,14.6446,14.6734,348800.0
2019-09-30 12:00:00,15.32,15.36,15.32,15.33,901700.0,14.6734,14.7117,14.6734,14.6829,901700.0
2019-09-30 12:05:00,15.33,15.34,15.32,15.34,523696.0,14.6829,14.6925,14.6734,14.6925,523696.0
2019-09-30 12:10:00,15.33,15.37,15.33,15.35,559356.0,14.6829,14.7212,14.6829,14.7021,559356.0
2019-09-30 12:15:00,15.36,15.36,15.34,15.35,422692.0,14.7117,14.7117,14.6925,14.7021,422692.0
2019-09-30 12:20:00,15.36,15.4,15.35,15.4,603796.0,14.7117,14.75,14.7021,14.75,603796.0
2019-09-30 12:25:00,15.4,15.43,15.4,15.43,988040.0,14.75,14.7787,14.75,14.7787,988040.0
2019-09-30 12:30:00,15.43,15.45,15.42,15.42,636628.0,14.7787,14.7979,14.7691,14.7691,636628.0
2019-09-30 12:35:00,15.42,15.44,15.42,15.43,261064.0,14.7691,14.7883,14.7691,14.7787,261064.0
2019-09-30 12:40:00,15.43,15.48,15.43,15.47,809920.0,14.7787,14.8266,14.7787,14.817,809920.0
2019-09-30 12:45:00,15.48,15.48,15.45,15.45,494144.0,14.8266,14.8266,14.7979,14.7979,494144.0
2019-09-30 12:50:00,15.46,15.46,15.44,15.44,242784.0,14.8074,14.8074,14.7883,14.7883,242784.0
2019-09-30 12:55:00,15.44,15.46,15.44,15.45,539632.0,14.7883,14.8074,14.7883,14.7979,539632.0
2019-09-30 13:00:00,15.45,15.47,15.45,15.46,244228.0,14.7979,14.817,14.7979,14.8074,244228.0
2019-09-30 13:05:00,15.46,15.46,15.45,15.45,87380.0,14.8074,14.8074,14.7979,14.7979,87380.0
2019-09-30 13:10:00,15.45,15.46,15.44,15.46,265812.0,14.7979,14.8074,14.7883,14.8074,265812.0
2019-09-30 13:15:00,15.45,15.46,15.44,15.44,224324.0,14.7979,14.8074,14.7883,14.7883,224324.0
2019-09-30 13:20:00,15.45,15.47,15.42,15.43,947296.0,14.7979,14.817,14.7691,14.7787,947296.0
2019-09-30 13:25:00,15.42,15.43,15.4,15.41,591876.0,14.7691,14.7787,14.75,14.7596,591876.0
2019-09-30 13:30:00,15.41,15.43,15.4,15.42,353392.0,14.7596,14.7787,14.75,14.7691,353392.0
2019-09-30 13:35:00,15.43,15.43,15.4,15.42,449332.0,14.7787,14.7787,14.75,14.7691,449332.0
2019-09-30 13:40:00,15.42,15.43,15.42,15.42,360480.0,14.7691,14.7787,14.7691,14.7691,360480.0
2019-09-30 13:45:00,15.41,15.46,15.41,15.46,294560.0,14.7596,14.8074,14.7596,14.8074,294560.0
2019-09-30 13:50:00,15.46,15.47,15.44,15.44,512620.0,14.8074,14.817,14.7883,14.7883,512620.0
2019-09-30 13:55:00,15.43,15.45,15.42,15.44,329620.0,14.7787,14.7979,14.7691,14.7883,329620.0
2019-09-30 14:00:00,15.44,15.45,15.42,15.43,153776.0,14.7883,14.7979,14.7691,14.7787,153776.0
2019-09-30 14:05:00,15.43,15.45,15.43,15.45,192100.0,14.7787,14.7979,14.7787,14.7979,192100.0
2019-09-30 14:10:00,15.45,15.46,15.41,15.44,438460.0,14.7979,14.8074,14.7596,14.7883,438460.0
2019-09-30 14:15:00,15.44,15.45,15.43,15.44,196036.0,14.7883,14.7979,14.7787,14.7883,196036.0
2019-09-30 14:20:00,15.43,15.44,15.42,15.43,171300.0,14.7787,14.7883,14.7691,14.7787,171300.0
2019-09-30 14:25:00,15.43,15.43,15.42,15.43,266700.0,14.7787,14.7787,14.7691,14.7787,266700.0
2019-09-30 14:30:00,15.43,15.43,15.41,15.43,136236.0,14.7787,14.7787,14.7596,14.7787,136236.0
2019-09-30 14:35:00,15.42,15.42,15.38,15.38,597948.0,14.7691,14.7691,14.7308,14.7308,597948.0
2019-09-30 14:40:00,15.39,15.43,15.38,15.43,531372.0,14.7404,14.7787,14.7308,14.7787,531372.0
2019-09-30 14:45:00,15.43,15.44,15.42,15.42,198880.0,14.7787,14.7883,14.7691,14.7691,198880.0
2019-09-30 14:50:00,15.42,15.43,15.4,15.41,273928.0,14.7691,14.7787,14.75,14.7596,273928.0
2019-09-30 14:55:00,15.4,15.41,15.37,15.37,449176.0,14.75,14.7596,14.7212,14.7212,449176.0
2019-09-30 15:00:00,15.38,15.39,15.35,15.35,389956.0,14.7308,14.7404,14.7021,14.7021,389956.0
2019-09-30 15:05:00,15.35,15.38,15.35,15.37,278876.0,14.7021,14.7308,14.7021,14.7212,278876.0
2019-09-30 15:10:00,15.37,15.38,15.36,15.38,460948.0,14.7212,14.7308,14.7117,14.7308,460948.0
2019-09-30 15:15:00,15.38,15.39,15.37,15.38,240792.0,14.7308,14.7404,14.7212,14.7308,240792.0
2019-09-30 15:20:00,15.38,15.4,15.36,15.39,415072.0,14.7308,14.75,14.7117,14.7404,415072.0
2019-09-30 15:25:00,15.39,15.4,15.37,15.37,595020.0,14.7404,14.75,14.7212,14.7212,595020.0
2019-09-30 15:30:00,15.37,15.37,15.32,15.33,617732.0,14.7212,14.7212,14.6734,14.6829,617732.0
2019-09-30 15:35:00,15.32,15.36,15.32,15.36,394916.0,14.6734,14.7117,14.6734,14.7117,394916.0
2019-09-30 15:40:00,15.36,15.38,15.34,15.38,626856.0,14.7117,14.7308,14.6925,14.7308,626856.0
2019-09-30 15:45:00,15.38,15.4,15.31,15.34,1964736.0,14.7308,14.75,14.6638,14.6925,1964736.0
2019-09-30 15:50:00,15.34,15.4,15.33,15.35,1179736.0,14.6925,14.75,14.6829,14.7021,1179736.0
2019-09-30 15:55:00,15.35,15.43,15.34,15.39,3063308.0,14.7021,14.7787,14.6925,14.7404,3063308.0
2019-10-01 09:30:00,15.58,15.72,15.56,15.71,2950256.0,14.9224,15.0565,14.9032,15.0469,2950256.0
2019-10-01 09:35:00,15.7,15.77,15.68,15.76,1946528.0,15.0373,15.1044,15.0182,15.0948,1946528.0
2019-10-01 09:40:00,15.76,15.81,15.73,15.79,1564208.0,15.0948,15.1427,15.066,15.1235,1564208.0
2019-10-01 09:45:00,15.79,15.84,15.79,15.82,2201996.0,15.1235,15.1714,15.1235,15.1522,2201996.0
2019-10-01 09:50:00,15.82,15.84,15.78,15.8,1321796.0,15.1522,15.1714,15.1139,15.1331,1321796.0
2019-10-01 09:55:00,15.8,15.83,15.78,15.8,736548.0,15.1331,15.1618,15.1139,15.1331,736548.0
2019-10-01 10:00:00,15.78,15.79,15.58,15.59,3202728.0,15.1139,15.1235,14.9224,14.932,3202728.0
2019-10-01 10:05:00,15.59,15.59,15.46,15.47,2801652.0,14.932,14.932,14.8074,14.817,2801652.0
2019-10-01 10:10:00,15.47,15.51,15.38,15.4,2614896.0,14.817,14.8553,14.7308,14.75,2614896.0
2019-10-01 10:15:00,15.4,15.47,15.39,15.4,1390288.0,14.75,14.817,14.7404,14.75,1390288.0
2019-10-01 10:20:00,15.41,15.42,15.34,15.42,1786176.0,14.7596,14.7691,14.6925,14.7691,1786176.0
2019-10-01 10:25:00,15.42,15.5,15.38,15.49,1978556.0,14.7691,14.8458,14.7308,14.8362,1978556.0
2019-10-01 10:30:00,15.49,15.49,15.45,15.48,1229664.0,14.8362,14.8362,14.7979,14.8266,1229664.0
2019-10-01 10:35:00,15.48,15.48,15.41,15.45,983324.0,14.8266,14.8266,14.7596,14.7979,983324.0
2019-10-01 10:40:00,15.46,15.47,15.36,15.38,1031044.0,14.8074,14.817,14.7117,14.7308,1031044.0
2019-10-01 10:45:00,15.38,15.44,15.35,15.36,1088232.0,14.7308,14.7883,14.7021,14.7117,1088232.0
2019-10-01 10:50:00,15.35,15.4,15.32,15.38,1027556.0,14.7021,14.75,14.6734,14.7308,1027556.0
2019-10-01 10:55:00,15.38,15.38,15.27,15.28,1135600.0,14.7308,14.7308,14.6255,14.635,1135600.0
2019-10-01 11:00:00,15.28,15.29,15.21,15.24,1732752.0,14.635,14.6446,14.568,14.5967,1732752.0
2019-10-01 11:05:00,15.24,15.31,15.21,15.3,809792.0,14.5967,14.6638,14.568,14.6542,809792.0
2019-10-01 11:10:00,15.31,15.31,15.25,15.26,678124.0,14.6638,14.6638,14.6063,14.6159,678124.0
2019-10-01 11:15:00,15.26,15.3,15.23,15.28,641352.0,14.6159,14.6542,14.5872,14.635,641352.0
2019-10-01 11:20:00,15.28,15.35,15.27,15.33,833784.0,14.635,14.7021,14.6255,14.6829,833784.0
2019-10-01 11:25:00,15.33,15.36,15.3,15.35,759184.0,14.6829,14.7117,14.6542,14.7021,759184.0
2019-10-01 11:30:00,15.35,15.37,15.32,15.32,776832.0,14.7021,14.7212,14.6734,14.6734,776832.0
2019-10-01 11:35:00,15.32,15.35,15.27,15.29,632640.0,14.6734,14.7021,14.6255,14.6446,632640.0
2019-10-01 11:40:00,15.29,15.3,15.2,15.26,856588.0,14.6446,14.6542,14.5584,14.6159,856588.0
2019-10-01 11:45:00,15.26,15.27,15.17,15.17,876560.0,14.6159,14.6255,14.5297,14.5297,876560.0
2019-10-01 11:50:00,15.17,15.21,15.16,15.18,548140.0,14.5297,14.568,14.5201,14.5393,548140.0
2019-10-01 11:55:00,15.18,15.22,15.16,15.2,442908.0,14.5393,14.5776,14.5201,14.5584,442908.0
2019-10-01 12:00:00,15.2,15.2,15.13,15.15,806304.0,14.5584,14.5584,14.4914,14.5105,806304.0
2019-10-01 12:05:00,15.14,15.15,15.1,15.12,1009256.0,14.5009,14.5105,14.4626,14.4818,1009256.0
2019-10-01 12:10:00,15.11,15.12,15.07,15.07,862180.0,14.4722,14.4818,14.4339,14.4339,862180.0
2019-10-01 12:15:00,15.07,15.15,15.06,15.14,678388.0,14.4339,14.5105,14.4243,14.5009,678388.0
2019-10-01 12:20:00,15.14,15.17,15.09,15.11,662492.0,14.5009,14.5297,14.4531,14.4722,662492.0
2019-10-01 12:25:00,15.11,15.16,15.1,15.12,837116.0,14.4722,14.5201,14.4626,14.4818,837116.0
2019-10-01 12:30:00,15.13,15.16,15.11,15.13,375028.0,14.4914,14.5201,14.4722,14.4914,375028.0
2019-10-01 12:35:00,15.13,15.19,15.12,15.13,645712.0,14.4914,14.5488,14.4818,14.4914,645712.0
2019-10-01 12:40:00,15.13,15.2,15.13,15.19,564368.0,14.4914,14.5584,14.4914,14.5488,564368.0
2019-10-01 12:45:00,15.2,15.21,15.17,15.18,692472.0,14.5584,14.568,14.5297,14.5393,692472.0
2019-10-01 12:50:00,15.19,15.2,15.15,15.15,595052.0,14.5488,14.5584,14.5105,14.5105,595052.0
2019-10-01 12:55:00,15.15,15.19,15.13,15.13,430172.0,14.5105,14.5488,14.4914,14.4914,430172.0
2019-10-01 13:00:00,15.13,15.14,15.11,15.13,359576.0,14.4914,14.5009,14.4722,14.4914,359576.0
2019-10-01 13:05:00,15.13,15.13,15.05,15.07,983828.0,14.4914,14.4914,14.4147,14.4339,983828.0
2019-10-01 13:10:00,15.07,15.08,15.04,15.05,438832.0,14.4339,14.4435,14.4052,14.4147,438832.0
2019-10-01 13:15:00,15.05,15.07,15.03,15.06,493364.0,14.4147,14.4339,14.3956,14.4243,493364.0
2019-10-01 13:20:00,15.06,15.08,15.02,15.03,638880.0,14.4243,14.4435,14.386,14.3956,638880.0
2019-10-01 13:25:00,15.04,15.07,15.03,15.03,587316.0,14.4052,14.4339,14.3956,14.3956,587316.0
2019-10-01 13:30:00,15.03,15.04,14.96,14.97,1584156.0,14.3956,14.4052,14.3285,14.3381,1584156.0
2019-10-01 13:35:00,14.97,15.01,14.96,14.99,739840.0,14.3381,14.3764,14.3285,14.3573,739840.0
2019-10-01 13:40:00,14.99,15.02,14.98,15.01,535216.0,14.3573,14.386,14.3477,14.3764,535216.0
2019-10-01 13:45:00,15.01,15.03,14.99,15.03,585148.0,14.3764,14.3956,14.3573,14.3956,585148.0
2019-10-01 13:50:00,15.03,15.03,14.99,15.0,484728.0,14.3956,14.3956,14.3573,14.3669,484728.0
2019-10-01 13:55:00,15.0,15.01,14.98,14.99,368956.0,14.3669,14.3764,14.3477,14.3573,368956.0
2019-10-01 14:00:00,14.99,15.07,14.97,15.05,906948.0,14.3573,14.4339,14.3381,14.4147,906948.0
2019-10-01 14:05:00,15.05,15.05,14.98,14.99,602076.0,14.4147,14.4147,14.3477,14.3573,602076.0
2019-10-01 14:10:00,14.99,15.06,14.99,15.05,621644.0,14.3573,14.4243,14.3573,14.4147,621644.0
2019-10-01 14:15:00,15.05,15.06,15.03,15.05,200336.0,14.4147,14.4243,14.3956,14.4147,200336.0
2019-10-01 14:20:00,15.05,15.1,15.05,15.09,717000.0,14.4147,14.4626,14.4147,14.4531,717000.0
2019-10-01 14:25:00,15.09,15.1,15.05,15.06,613960.0,14.4531,14.4626,14.4147,14.4243,613960.0
2019-10-01 14:30:00,15.07,15.17,15.07,15.16,1040756.0,14.4339,14.5297,14.4339,14.5201,1040756.0
2019-10-01 14:35:00,15.16,15.17,15.11,15.13,708012.0,14.5201,14.5297,14.4722,14.4914,708012.0
2019-10-01 14:40:00,15.13,15.16,15.13,15.15,632864.0,14.4914,14.5201,14.4914,14.5105,632864.0
2019-10-01 14:45:00,15.15,15.2,15.15,15.17,833776.0,14.5105,14.5584,14.5105,14.5297,833776.0
2019-10-01 14:50:00,15.17,15.18,15.15,15.16,619472.0,14.5297,14.5393,14.5105,14.5201,619472.0
2019-10-01 14:55:00,15.16,15.17,15.12,15.15,568612.0,14.5201,14.5297,14.4818,14.5105,568612.0
2019-10-01 15:00:00,15.14,15.16,15.12,15.15,528464.0,14.5009,14.5201,14.4818,14.5105,528464.0
2019-10-01 15:05:00,15.14,15.2,15.13,15.19,861192.0,14.5009,14.5584,14.4914,14.5488,861192.0
2019-10-01 15:10:00,15.19,15.19,15.09,15.1,714232.0,14.5488,14.5488,14.4531,14.4626,714232.0
2019-10-01 15:15:00,15.1,15.12,15.07,15.1,615336.0,14.4626,14.4818,14.4339,14.4626,615336.0
2019-10-01 15:20:00,15.1,15.12,15.08,15.11,323056.0,14.4626,14.4818,14.4435,14.4722,323056.0
2019-10-01 15:25:00,15.11,15.16,15.11,15.15,432612.0,14.4722,14.5201,14.4722,14.5105,432612.0
2019-10-01 15:30:00,15.14,15.14,15.08,15.12,883060.0,14.5009,14.5009,14.4435,14.4818,883060.0
2019-10-01 15:35:00,15.12,15.13,15.06,15.07,508708.0,14.4818,14.4914,14.4243,14.4339,508708.0
2019-10-01 15:40:00,15.08,15.08,15.04,15.08,535624.0,14.4435,14.4435,14.4052,14.4435,535624.0
2019-10-01 15:45:00,15.08,15.1,15.02,15.04,890780.0,14.4435,14.4626,14.386,14.4052,890780.0
2019-10-01 15:50:00,15.03,15.06,15.02,15.05,923736.0,14.3956,14.4243,14.386,14.4147,923736.0
2019-10-01 15:55:00,15.05,15.07,14.99,15.01,1916212.0,14.4147,14.4339,14.3573,14.3764,1916212.0
2019-10-02 09:30:00,14.74,14.74,14.57,14.58,4169268.0,14.1178,14.1178,13.955,13.9646,4169268.0
2019-10-02 09:35:00,14.57,14.59,14.46,14.48,5069644.0,13.955,13.9742,13.8497,13.8688,5069644.0
2019-10-02 09:40:00,14.48,14.53,14.45,14.51,3474340.0,13.8688,13.9167,13.8401,13.8975,3474340.0
2019-10-02 09:45:00,14.51,14.54,14.47,14.49,1927244.0,13.8975,13.9263,13.8592,13.8784,1927244.0
2019-10-02 09:50:00,14.49,14.49,14.41,14.45,2833076.0,13.8784,13.8784,13.8018,13.8401,2833076.0
2019-10-02 09:55:00,14.45,14.47,14.38,14.46,2407140.0,13.8401,13.8592,13.773,13.8497,2407140.0
2019-10-02 10:00:00,14.46,14.46,14.32,14.4,3210568.0,13.8497,13.8497,13.7156,13.7922,3210568.0
2019-10-02 10:05:00,14.4,14.5,14.4,14.46,2081180.0,13.7922,13.888,13.7922,13.8497,2081180.0
2019-10-02 10:10:00,14.46,14.52,14.43,14.49,1485760.0,13.8497,13.9071,13.8209,13.8784,1485760.0
2019-10-02 10:15:00,14.49,14.54,14.48,14.51,1415708.0,13.8784,13.9263,13.8688,13.8975,1415708.0
2019-10-02 10:20:00,14.51,14.54,14.45,14.45,2169988.0,13.8975,13.9263,13.8401,13.8401,2169988.0
2019-10-02 10:25:00,14.45,14.45,14.41,14.42,1637576.0,13.8401,13.8401,13.8018,13.8113,1637576.0
2019-10-02 10:30:00,14.42,14.42,14.27,14.31,3455476.0,13.8113,13.8113,13.6677,13.706,3455476.0
2019-10-02 10:35:00,14.31,14.35,14.27,14.31,3090152.0,13.706,13.7443,13.6677,13.706,3090152.0
2019-10-02 10:40:00,14.31,14.34,14.24,14.3,3123284.0,13.706,13.7347,13.6389,13.6964,3123284.0
2019-10-02 10:45:00,14.3,14.31,14.19,14.21,2453684.0,13.6964,13.706,13.591,13.6102,2453684.0
2019-10-02 10:50:00,14.21,14.32,14.19,14.31,2170420.0,13.6102,13.7156,13.591,13.706,2170420.0
2019-10-02 10:55:00,14.31,14.33,14.27,14.28,2023984.0,13.706,13.7251,13.6677,13.6772,2023984.0
2019-10-02 11:00:00,14.27,14.36,14.25,14.32,1252612.0,13.6677,13.7539,13.6485,13.7156,1252612.0
2019-10-02 11:05:00,14.32,14.34,14.29,14.32,831948.0,13.7156,13.7347,13.6868,13.7156,831948.0
2019-10-02 11:10:00,14.31,14.31,14.22,14.23,1258340.0,13.706,13.706,13.6198,13.6294,1258340.0
2019-10-02 11:15:00,14.24,14.27,14.19,14.26,1876040.0,13.6389,13.6677,13.591,13.6581,1876040.0
2019-10-02 11:20:00,14.26,14.3,14.21,14.27,1364752.0,13.6581,13.6964,13.6102,13.6677,1364752.0
2019-10-02 11:25:00,14.27,14.28,14.2,14.22,1242420.0,13.6677,13.6772,13.6006,13.6198,1242420.0
2019-10-02 11:30:00,14.23,14.26,14.15,14.16,2647788.0,13.6294,13.6581,13.5527,13.5623,2647788.0
2019-10-02 11:35:00,14.17,14.22,14.12,14.21,1722020.0,13.5719,13.6198,13.524,13.6102,1722020.0
2019-10-02 11:40:00,14.21,14.23,14.19,14.21,1164144.0,13.6102,13.6294,13.591,13.6102,1164144.0
2019-10-02 11:45:00,14.21,14.23,14.16,14.18,1074464.0,13.6102,13.6294,13.5623,13.5815,1074464.0
2019-10-02 11:50:00,14.18,14.24,14.16,14.23,1621864.0,13.5815,13.6389,13.5623,13.6294,1621864.0
2019-10-02 11:55:00,14.22,14.25,14.21,14.22,1107556.0,13.6198,13.6485,13.6102,13.6198,1107556.0
2019-10-02 12:00:00,14.22,14.23,14.16,14.2,770916.0,13.6198,13.6294,13.5623,13.6006,770916.0
2019-10-02 12:05:00,14.2,14.22,14.19,14.2,667216.0,13.6006,13.6198,13.591,13.6006,667216.0
2019-10-02 12:10:00,14.2,14.2,14.12,14.14,1898956.0,13.6006,13.6006,13.524,13.5432,1898956.0
2019-10-02 12:15:00,14.13,14.16,14.1,14.15,1837560.0,13.5336,13.5623,13.5048,13.5527,1837560.0
2019-10-02 12:20:00,14.15,14.16,14.11,14.15,948708.0,13.5527,13.5623,13.5144,13.5527,948708.0
2019-10-02 12:25:00,14.15,14.16,14.13,14.15,797816.0,13.5527,13.5623,13.5336,13.5527,797816.0
2019-10-02 12:30:00,14.15,14.16,14.13,14.13,835812.0,13.5527,13.5623,13.5336,13.5336,835812.0
2019-10-02 12:35:00,14.13,14.13,14.08,14.09,1339152.0,13.5336,13.5336,13.4857,13.4953,1339152.0
2019-10-02 12:40:00,14.09,14.11,14.06,14.09,1244792.0,13.4953,13.5144,13.4665,13.4953,1244792.0
2019-10-02 12:45:00,14.09,14.1,14.03,14.05,1289940.0,13.4953,13.5048,13.4378,13.457,1289940.0
2019-10-02 12:50:00,14.04,14.05,14.02,14.03,1280388.0,13.4474,13.457,13.4282,13.4378,1280388.0
2019-10-02 12:55:00,14.03,14.07,14.01,14.06,1430812.0,13.4378,13.4761,13.4186,13.4665,1430812.0
2019-10-02 13:00:00,14.06,14.11,14.02,14.1,1760976.0,13.4665,13.5144,13.4282,13.5048,1760976.0
2019-10-02 13:05:00,14.1,14.13,14.08,14.13,1990040.0,13.5048,13.5336,13.4857,13.5336,1990040.0
2019-10-02 13:10:00,14.13,14.21,14.13,14.18,1914864.0,13.5336,13.6102,13.5336,13.5815,1914864.0
2019-10-02 13:15:00,14.18,14.19,14.14,14.16,1116512.0,13.5815,13.591,13.5432,13.5623,1116512.0
2019-10-02 13:20:00,14.16,14.18,14.13,14.14,774212.0,13.5623,13.5815,13.5336,13.5432,774212.0
2019-10-02 13:25:00,14.15,14.2,14.14,14.18,693344.0,13.5527,13.6006,13.5432,13.5815,693344.0
2019-10-02 13:30:00,14.18,14.19,14.1,14.11,1295020.0,13.5815,13.591,13.5048,13.5144,1295020.0
2019-10-02 13:35:00,14.11,14.14,14.09,14.13,950348.0,13.5144,13.5432,13.4953,13.5336,950348.0
2019-10-02 13:40:00,14.13,14.15,14.1,14.11,665136.0,13.5336,13.5527,13.5048,13.5144,665136.0
2019-10-02 13:45:00,14.11,14.12,14.06,14.07,1490636.0,13.5144,13.524,13.4665,13.4761,1490636.0
2019-10-02 13:50:00,14.07,14.09,14.05,14.09,662872.0,13.4761,13.4953,13.457,13.4953,662872.0
2019-10-02 13:55:00,14.09,14.11,14.08,14.1,703304.0,13.4953,13.5144,13.4857,13.5048,703304.0
2019-10-02 14:00:00,14.1,14.16,14.06,14.15,1445592.0,13.5048,13.5623,13.4665,13.5527,1445592.0
2019-10-02 14:05:00,14.14,14.16,14.1,14.13,1146456.0,13.5432,13.5623,13.5048,13.5336,1146456.0
2019-10-02 14:10:00,14.13,14.14,14.1,14.12,407656.0,13.5336,13.5432,13.5048,13.524,407656.0
2019-10-02 14:15:00,14.13,14.2,14.13,14.19,1438080.0,13.5336,13.6006,13.5336,13.591,1438080.0
2019-10-02 14:20:00,14.19,14.24,14.19,14.24,1471184.0,13.591,13.6389,13.591,13.6389,1471184.0
2019-10-02 14:25:00,14.24,14.24,14.19,14.2,1202464.0,13.6389,13.6389,13.591,13.6006,1202464.0
2019-10-02 14:30:00,14.2,14.21,14.16,14.21,890704.0,13.6006,13.6102,13.5623,13.6102,890704.0
2019-10-02 14:35:00,14.21,14.22,14.16,14.2,924520.0,13.6102,13.6198,13.5623,13.6006,924520.0
2019-10-02 14:40:00,14.2,14.24,14.18,14.23,732400.0,13.6006,13.6389,13.5815,13.6294,732400.0
2019-10-02 14:45:00,14.24,14.31,14.23,14.29,2270788.0,13.6389,13.706,13.6294,13.6868,2270788.0
2019-10-02 14:50:00,14.29,14.31,14.25,14.26,957764.0,13.6868,13.706,13.6485,13.6581,957764.0
2019-10-02 14:55:00,14.26,14.29,14.25,14.29,530368.0,13.6581,13.6868,13.6485,13.6868,530368.0
2019-10-02 15:00:00,14.29,14.31,14.22,14.22,1322852.0,13.6868,13.706,13.6198,13.6198,1322852.0
2019-10-02 15:05:00,14.23,14.26,14.22,14.24,905216.0,13.6294,13.6581,13.6198,13.6389,905216.0
2019-10-02 15:10:00,14.24,14.35,14.24,14.33,1886088.0,13.6389,13.7443,13.6389,13.7251,1886088.0
2019-10-02 15:15:00,14.32,14.38,14.3,14.35,1567664.0,13.7156,13.773,13.6964,13.7443,1567664.0
2019-10-02 15:20:00,14.34,14.39,14.31,14.35,2665692.0,13.7347,13.7826,13.706,13.7443,2665692.0
2019-10-02 15:25:00,14.35,14.37,14.29,14.29,1344480.0,13.7443,13.7635,13.6868,13.6868,1344480.0
2019-10-02 15:30:00,14.29,14.35,14.25,14.33,1529228.0,13.6868,13.7443,13.6485,13.7251,1529228.0
2019-10-02 15:35:00,14.33,14.35,14.29,14.3,1031432.0,13.7251,13.7443,13.6868,13.6964,1031432.0
2019-10-02 15:40:00,14.3,14.35,14.29,14.3,909996.0,13.6964,13.7443,13.6868,13.6964,909996.0
2019-10-02 15:45:00,14.31,14.32,14.21,14.22,1498136.0,13.706,13.7156,13.6102,13.6198,1498136.0
2019-10-02 15:50:00,14.22,14.28,14.18,14.27,1843892.0,13.6198,13.6772,13.5815,13.6677,1843892.0
2019-10-02 15:55:00,14.27,14.27,14.21,14.24,2264236.0,13.6677,13.6677,13.6102,13.6389,2264236.0
2019-10-03 09:30:00,14.26,14.34,14.15,14.32,3047308.0,13.6581,13.7347,13.5527,13.7156,3047308.0
2019-10-03 09:35:00,14.32,14.35,14.21,14.25,2578632.0,13.7156,13.7443,13.6102,13.6485,2578632.0
2019-10-03 09:40:00,14.25,14.25,14.19,14.22,1474984.0,13.6485,13.6485,13.591,13.6198,1474984.0
2019-10-03 09:45:00,14.22,14.34,14.22,14.3,1891872.0,13.6198,13.7347,13.6198,13.6964,1891872.0
2019-10-03 09:50:00,14.31,14.32,14.25,14.26,815616.0,13.706,13.7156,13.6485,13.6581,815616.0
2019-10-03 09:55:00,14.26,14.31,14.24,14.28,845164.0,13.6581,13.706,13.6389,13.6772,845164.0
2019-10-03 10:00:00,14.26,14.28,13.83,13.87,6015632.0,13.6581,13.6772,13.2462,13.2846,6015632.0
2019-10-03 10:05:00,13.87,13.88,13.73,13.81,5149744.0,13.2846,13.2941,13.1505,13.2271,5149744.0
2019-10-03 10:10:00,13.81,13.88,13.77,13.86,3223872.0,13.2271,13.2941,13.1888,13.275,3223872.0
2019-10-03 10:15:00,13.85,13.97,13.84,13.94,3018920.0,13.2654,13.3803,13.2558,13.3516,3018920.0
2019-10-03 10:20:00,13.94,14.02,13.91,13.99,3800624.0,13.3516,13.4282,13.3229,13.3995,3800624.0
2019-10-03 10:25:00,13.99,14.2,13.97,14.1,4840708.0,13.3995,13.6006,13.3803,13.5048,4840708.0
2019-10-03 10:30:00,14.1,14.13,14.04,14.12,2083536.0,13.5048,13.5336,13.4474,13.524,2083536.0
2019-10-03 10:35:00,14.12,14.2,14.08,14.15,1868032.0,13.524,13.6006,13.4857,13.5527,1868032.0
2019-10-03 10:40:00,14.15,14.16,14.09,14.09,1468028.0,13.5527,13.5623,13.4953,13.4953,1468028.0
2019-10-03 10:45:00,14.1,14.17,14.04,14.05,1728692.0,13.5048,13.5719,13.4474,13.457,1728692.0
2019-10-03 10:50:00,14.05,14.08,13.98,14.01,1445384.0,13.457,13.4857,13.3899,13.4186,1445384.0
2019-10-03 10:55:00,14.01,14.18,13.98,14.16,1852896.0,13.4186,13.5815,13.3899,13.5623,1852896.0
2019-10-03 11:00:00,14.16,14.36,14.12,14.32,3314208.0,13.5623,13.7539,13.524,13.7156,3314208.0
2019-10-03 11:05:00,14.31,14.47,14.31,14.43,4503928.0,13.706,13.8592,13.706,13.8209,4503928.0
2019-10-03 11:10:00,14.43,14.47,14.38,14.43,2194900.0,13.8209,13.8592,13.773,13.8209,2194900.0
2019-10-03 11:15:00,14.43,14.55,14.4,14.53,3363304.0,13.8209,13.9359,13.7922,13.9167,3363304.0
2019-10-03 11:20:00,14.52,14.53,14.45,14.46,1760048.0,13.9071,13.9167,13.8401,13.8497,1760048.0
2019-10-03 11:25:00,14.46,14.49,14.42,14.44,1407132.0,13.8497,13.8784,13.8113,13.8305,1407132.0
2019-10-03 11:30:00,14.44,14.45,14.36,14.37,1188888.0,13.8305,13.8401,13.7539,13.7635,1188888.0
2019-10-03 11:35:00,14.37,14.4,14.34,14.36,897492.0,13.7635,13.7922,13.7347,13.7539,897492.0
2019-10-03 11:40:00,14.36,14.42,14.34,14.42,787528.0,13.7539,13.8113,13.7347,13.8113,787528.0
2019-10-03 11:45:00,14.42,14.43,14.34,14.35,1483684.0,13.8113,13.8209,13.7347,13.7443,1483684.0
2019-10-03 11:50:00,14.35,14.39,14.34,14.38,472116.0,13.7443,13.7826,13.7347,13.773,472116.0
2019-10-03 11:55:00,14.38,14.41,14.34,14.36,1059380.0,13.773,13.8018,13.7347,13.7539,1059380.0
2019-10-03 12:00:00,14.36,14.4,14.36,14.38,819792.0,13.7539,13.7922,13.7539,13.773,819792.0
2019-10-03 12:05:00,14.39,14.46,14.39,14.45,1010488.0,13.7826,13.8497,13.7826,13.8401,1010488.0
2019-10-03 12:10:00,14.45,14.49,14.43,14.49,1155812.0,13.8401,13.8784,13.8209,13.8784,1155812.0
2019-10-03 12:15:00,14.49,14.49,14.39,14.4,864556.0,13.8784,13.8784,13.7826,13.7922,864556.0
2019-10-03 12:20:00,14.4,14.46,14.39,14.46,395488.0,13.7922,13.8497,13.7826,13.8497,395488.0
2019-10-03 12:25:00,14.46,14.56,14.45,14.53,2132120.0,13.8497,13.9454,13.8401,13.9167,2132120.0
2019-10-03 12:30:00,14.53,14.59,14.51,14.55,1956080.0,13.9167,13.9742,13.8975,13.9359,1956080.0
2019-10-03 12:35:00,14.55,14.59,14.54,14.59,1446864.0,13.9359,13.9742,13.9263,13.9742,1446864.0
2019-10-03 12:40:00,14.59,14.6,14.56,14.58,1060768.0,13.9742,13.9837,13.9454,13.9646,1060768.0
2019-10-03 12:45:00,14.58,14.65,14.56,14.62,1505956.0,13.9646,14.0316,13.9454,14.0029,1505956.0
2019-10-03 12:50:00,14.62,14.64,14.57,14.59,1143120.0,14.0029,14.0221,13.955,13.9742,1143120.0
2019-10-03 12:55:00,14.59,14.65,14.59,14.62,1392784.0,13.9742,14.0316,13.9742,14.0029,1392784.0
2019-10-03 13:00:00,14.62,14.66,14.59,14.61,1081932.0,14.0029,14.0412,13.9742,13.9933,1081932.0
2019-10-03 13:05:00,14.62,14.63,14.59,14.59,794984.0,14.0029,14.0125,13.9742,13.9742,794984.0
2019-10-03 13:10:00,14.59,14.63,14.59,14.61,677124.0,13.9742,14.0125,13.9742,13.9933,677124.0
2019-10-03 13:15:00,14.61,14.61,14.58,14.59,515596.0,13.9933,13.9933,13.9646,13.9742,515596.0
2019-10-03 13:20:00,14.6,14.64,14.58,14.63,548116.0,13.9837,14.0221,13.9646,14.0125,548116.0
2019-10-03 13:25:00,14.64,14.64,14.6,14.6,681064.0,14.0221,14.0221,13.9837,13.9837,681064.0
2019-10-03 13:30:00,14.61,14.64,14.6,14.63,487756.0,13.9933,14.0221,13.9837,14.0125,487756.0
2019-10-03 13:35:00,14.63,14.63,14.59,14.62,683784.0,14.0125,14.0125,13.9742,14.0029,683784.0
2019-10-03 13:40:00,14.62,14.7,14.62,14.69,2527644.0,14.0029,14.0795,14.0029,14.0699,2527644.0
2019-10-03 13:45:00,14.69,14.74,14.69,14.73,1148188.0,14.0699,14.1178,14.0699,14.1083,1148188.0
2019-10-03 13:50:00,14.73,14.73,14.7,14.7,1118200.0,14.1083,14.1083,14.0795,14.0795,1118200.0
2019-10-03 13:55:00,14.7,14.72,14.69,14.7,566200.0,14.0795,14.0987,14.0699,14.0795,566200.0
2019-10-03 14:00:00,14.71,14.71,14.66,14.67,858864.0,14.0891,14.0891,14.0412,14.0508,858864.0
2019-10-03 14:05:00,14.67,14.69,14.64,14.65,949548.0,14.0508,14.0699,14.0221,14.0316,949548.0
2019-10-03 14:10:00,14.65,14.67,14.64,14.66,502636.0,14.0316,14.0508,14.0221,14.0412,502636.0
2019-10-03 14:15:00,14.66,14.7,14.66,14.68,558344.0,14.0412,14.0795,14.0412,14.0604,558344.0
2019-10-03 14:20:00,14.68,14.71,14.67,14.71,395228.0,14.0604,14.0891,14.0508,14.0891,395228.0
2019-10-03 14:25:00,14.71,14.73,14.7,14.71,680340.0,14.0891,14.1083,14.0795,14.0891,680340.0
2019-10-03 14:30:00,14.72,14.72,14.68,14.69,784360.0,14.0987,14.0987,14.0604,14.0699,784360.0
2019-10-03 14:35:00,14.69,14.7,14.65,14.66,547760.0,14.0699,14.0795,14.0316,14.0412,547760.0
2019-10-03 14:40:00,14.65,14.68,14.65,14.67,397708.0,14.0316,14.0604,14.0316,14.0508,397708.0
2019-10-03 14:45:00,14.67,14.68,14.65,14.68,391520.0,14.0508,14.0604,14.0316,14.0604,391520.0
2019-10-03 14:50:00,14.68,14.69,14.65,14.65,774660.0,14.0604,14.0699,14.0316,14.0316,774660.0
2019-10-03 14:55:00,14.65,14.68,14.65,14.65,435340.0,14.0316,14.0604,14.0316,14.0316,435340.0
2019-10-03 15:00:00,14.65,14.67,14.63,14.64,531520.0,14.0316,14.0508,14.0125,14.0221,531520.0
2019-10-03 15:05:00,14.64,14.65,14.63,14.63,480224.0,14.0221,14.0316,14.0125,14.0125,480224.0
2019-10-03 15:10:00,14.63,14.66,14.62,14.63,442380.0,14.0125,14.0412,14.0029,14.0125,442380.0
2019-10-03 15:15:00,14.63,14.64,14.57,14.61,1235432.0,14.0125,14.0221,13.955,13.9933,1235432.0
2019-10-03 15:20:00,14.61,14.63,14.6,14.61,335888.0,13.9933,14.0125,13.9837,13.9933,335888.0
2019-10-03 15:25:00,14.61,14.62,14.59,14.62,749280.0,13.9933,14.0029,13.9742,14.0029,749280.0
2019-10-03 15:30:00,14.62,14.62,14.58,14.58,572780.0,14.0029,14.0029,13.9646,13.9646,572780.0
2019-10-03 15:35:00,14.59,14.62,14.59,14.62,417680.0,13.9742,14.0029,13.9742,14.0029,417680.0
2019-10-03 15:40:00,14.62,14.67,14.61,14.64,857016.0,14.0029,14.0508,13.9933,14.0221,857016.0
2019-10-03 15:45:00,14.64,14.65,14.58,14.58,867528.0,14.0221,14.0316,13.9646,13.9646,867528.0
2019-10-03 15:50:00,14.58,14.64,14.56,14.62,1415740.0,13.9646,14.0221,13.9454,14.0029,1415740.0
2019-10-03 15:55:00,14.62,14.73,14.62,14.73,2489556.0,14.0029,14.1083,14.0029,14.1083,2489556.0
2019-10-04 09:30:00,14.93,15.06,14.9,14.96,4794292.0,14.2998,14.4243,14.2711,14.3285,4794292.0
2019-10-04 09:35:00,14.96,15.07,14.96,15.02,3616628.0,14.3285,14.4339,14.3285,14.386,3616628.0
2019-10-04 09:40:00,15.02,15.03,14.94,14.95,2378828.0,14.386,14.3956,14.3094,14.319,2378828.0
2019-10-04 09:45:00,14.95,15.01,14.93,14.96,2063160.0,14.319,14.3764,14.2998,14.3285,2063160.0
2019-10-04 09:50:00,14.96,15.05,14.92,15.04,1977212.0,14.3285,14.4147,14.2902,14.4052,1977212.0
2019-10-04 09:55:00,15.04,15.11,15.0,15.1,2518308.0,14.4052,14.4722,14.3669,14.4626,2518308.0
2019-10-04 10:00:00,15.11,15.16,15.09,15.13,2493352.0,14.4722,14.5201,14.4531,14.4914,2493352.0
2019-10-04 10:05:00,15.13,15.13,15.05,15.08,1778648.0,14.4914,14.4914,14.4147,14.4435,1778648.0
2019-10-04 10:10:00,15.09,15.09,15.05,15.09,1077180.0,14.4531,14.4531,14.4147,14.4531,1077180.0
2019-10-04 10:15:00,15.09,15.12,15.04,15.08,1410772.0,14.4531,14.4818,14.4052,14.4435,1410772.0
2019-10-04 10:20:00,15.08,15.1,15.06,15.1,857404.0,14.4435,14.4626,14.4243,14.4626,857404.0
2019-10-04 10:25:00,15.1,15.12,15.02,15.02,1544300.0,14.4626,14.4818,14.386,14.386,1544300.0
2019-10-04 10:30:00,15.02,15.04,14.99,15.0,1542712.0,14.386,14.4052,14.3573,14.3669,1542712.0
2019-10-04 10:35:00,15.01,15.02,14.96,14.97,1346240.0,14.3764,14.386,14.3285,14.3381,1346240.0
2019-10-04 10:40:00,14.97,15.02,14.97,14.99,619296.0,14.3381,14.386,14.3381,14.3573,619296.0
2019-10-04 10:45:00,14.99,15.01,14.93,14.99,1414340.0,14.3573,14.3764,14.2998,14.3573,1414340.0
2019-10-04 10:50:00,14.99,15.08,14.99,15.07,1510828.0,14.3573,14.4435,14.3573,14.4339,1510828.0
2019-10-04 10:55:00,15.07,15.09,15.04,15.04,952984.0,14.4339,14.4531,14.4052,14.4052,952984.0
2019-10-04 11:00:00,15.04,15.11,15.0,15.08,1556076.0,14.4052,14.4722,14.3669,14.4435,1556076.0
2019-10-04 11:05:00,15.08,15.12,15.06,15.09,1152092.0,14.4435,14.4818,14.4243,14.4531,1152092.0
2019-10-04 11:10:00,15.1,15.13,15.07,15.12,1001456.0,14.4626,14.4914,14.4339,14.4818,1001456.0
2019-10-04 11:15:00,15.12,15.14,15.09,15.1,587228.0,14.4818,14.5009,14.4531,14.4626,587228.0
2019-10-04 11:20:00,15.1,15.11,15.06,15.11,641784.0,14.4626,14.4722,14.4243,14.4722,641784.0
2019-10-04 11:25:00,15.1,15.14,15.09,15.12,896640.0,14.4626,14.5009,14.4531,14.4818,896640.0
2019-10-04 11:30:00,15.13,15.2,15.12,15.17,1788728.0,14.4914,14.5584,14.4818,14.5297,1788728.0
2019-10-04 11:35:00,15.18,15.22,15.17,15.21,1456716.0,14.5393,14.5776,14.5297,14.568,1456716.0
2019-10-04 11:40:00,15.21,15.22,15.17,15.19,864924.0,14.568,14.5776,14.5297,14.5488,864924.0
2019-10-04 11:45:00,15.19,15.22,15.18,15.22,450240.0,14.5488,14.5776,14.5393,14.5776,450240.0
2019-10-04 11:50:00,15.22,15.26,15.22,15.24,1549720.0,14.5776,14.6159,14.5776,14.5967,1549720.0
2019-10-04 11:55:00,15.24,15.26,15.21,15.21,1370784.0,14.5967,14.6159,14.568,14.568,1370784.0
2019-10-04 12:00:00,15.21,15.23,15.2,15.22,805412.0,14.568,14.5872,14.5584,14.5776,805412.0
2019-10-04 12:05:00,15.22,15.24,15.2,15.23,542032.0,14.5776,14.5967,14.5584,14.5872,542032.0
2019-10-04 12:10:00,15.23,15.23,15.2,15.2,411848.0,14.5872,14.5872,14.5584,14.5584,411848.0
2019-10-04 12:15:00,15.19,15.21,15.18,15.2,291836.0,14.5488,14.568,14.5393,14.5584,291836.0
2019-10-04 12:20:00,15.21,15.24,15.2,15.23,476612.0,14.568,14.5967,14.5584,14.5872,476612.0
2019-10-04 12:25:00,15.23,15.24,15.2,15.2,466344.0,14.5872,14.5967,14.5584,14.5584,466344.0
2019-10-04 12:30:00,15.2,15.21,15.18,15.19,382440.0,14.5584,14.568,14.5393,14.5488,382440.0
2019-10-04 12:35:00,15.18,15.22,15.18,15.2,331856.0,14.5393,14.5776,14.5393,14.5584,331856.0
2019-10-04 12:40:00,15.19,15.21,15.18,15.18,231648.0,14.5488,14.568,14.5393,14.5393,231648.0
2019-10-04 12:45:00,15.18,15.22,15.18,15.22,570796.0,14.5393,14.5776,14.5393,14.5776,570796.0
2019-10-04 12:50:00,15.22,15.23,15.21,15.22,285608.0,14.5776,14.5872,14.568,14.5776,285608.0
2019-10-04 12:55:00,15.22,15.22,15.19,15.2,394744.0,14.5776,14.5776,14.5488,14.5584,394744.0
2019-10-04 13:00:00,15.2,15.22,15.18,15.21,374468.0,14.5584,14.5776,14.5393,14.568,374468.0
2019-10-04 13:05:00,15.21,15.22,15.19,15.19,195096.0,14.568,14.5776,14.5488,14.5488,195096.0
2019-10-04 13:10:00,15.19,15.22,15.19,15.21,185804.0,14.5488,14.5776,14.5488,14.568,185804.0
2019-10-04 13:15:00,15.21,15.23,15.2,15.22,215280.0,14.568,14.5872,14.5584,14.5776,215280.0
2019-10-04 13:20:00,15.23,15.23,15.21,15.21,269560.0,14.5872,14.5872,14.568,14.568,269560.0
2019-10-04 13:25:00,15.21,15.23,15.2,15.23,193120.0,14.568,14.5872,14.5584,14.5872,193120.0
2019-10-04 13:30:00,15.22,15.25,15.22,15.23,544640.0,14.5776,14.6063,14.5776,14.5872,544640.0
2019-10-04 13:35:00,15.23,15.23,15.22,15.22,408564.0,14.5872,14.5872,14.5776,14.5776,408564.0
2019-10-04 13:40:00,15.23,15.28,15.23,15.26,1190616.0,14.5872,14.635,14.5872,14.6159,1190616.0
2019-10-04 13:45:00,15.26,15.26,15.22,15.23,632744.0,14.6159,14.6159,14.5776,14.5872,632744.0
2019-10-04 13:50:00,15.23,15.24,15.19,15.2,555584.0,14.5872,14.5967,14.5488,14.5584,555584.0
2019-10-04 13:55:00,15.2,15.22,15.19,15.2,149708.0,14.5584,14.5776,14.5488,14.5584,149708.0
2019-10-04 14:00:00,15.21,15.22,15.18,15.21,503768.0,14.568,14.5776,14.5393,14.568,503768.0
2019-10-04 14:05:00,15.21,15.24,15.2,15.24,273304.0,14.568,14.5967,14.5584,14.5967,273304.0
2019-10-04 14:10:00,15.24,15.26,15.23,15.25,560888.0,14.5967,14.6159,14.5872,14.6063,560888.0
2019-10-04 14:15:00,15.25,15.3,15.25,15.28,949152.0,14.6063,14.6542,14.6063,14.635,949152.0
2019-10-04 14:20:00,15.28,15.28,15.26,15.28,598128.0,14.635,14.635,14.6159,14.635,598128.0
2019-10-04 14:25:00,15.28,15.29,15.27,15.28,256076.0,14.635,14.6446,14.6255,14.635,256076.0
2019-10-04 14:30:00,15.28,15.31,15.28,15.3,516548.0,14.635,14.6638,14.635,14.6542,516548.0
2019-10-04 14:35:00,15.3,15.33,15.3,15.32,678472.0,14.6542,14.6829,14.6542,14.6734,678472.0
2019-10-04 14:40:00,15.32,15.34,15.32,15.33,357292.0,14.6734,14.6925,14.6734,14.6829,357292.0
2019-10-04 14:45:00,15.33,15.34,15.31,15.31,622436.0,14.6829,14.6925,14.6638,14.6638,622436.0
2019-10-04 14:50:00,15.31,15.31,15.3,15.3,693724.0,14.6638,14.6638,14.6542,14.6542,693724.0
2019-10-04 14:55:00,15.3,15.32,15.29,15.31,287488.0,14.6542,14.6734,14.6446,14.6638,287488.0
2019-10-04 15:00:00,15.31,15.32,15.29,15.3,225452.0,14.6638,14.6734,14.6446,14.6542,225452.0
2019-10-04 15:05:00,15.29,15.32,15.29,15.31,588104.0,14.6446,14.6734,14.6446,14.6638,588104.0
2019-10-04 15:10:00,15.31,15.32,15.3,15.3,477004.0,14.6638,14.6734,14.6542,14.6542,477004.0
2019-10-04 15:15:00,15.3,15.33,15.3,15.33,315416.0,14.6542,14.6829,14.6542,14.6829,315416.0
2019-10-04 15:20:00,15.33,15.33,15.3,15.31,247912.0,14.6829,14.6829,14.6542,14.6638,247912.0
2019-10-04 15:25:00,15.3,15.33,15.29,15.3,893156.0,14.6542,14.6829,14.6446,14.6542,893156.0
2019-10-04 15:30:00,15.3,15.36,15.29,15.34,978512.0,14.6542,14.7117,14.6446,14.6925,978512.0
2019-10-04 15:35:00,15.35,15.36,15.33,15.35,560432.0,14.7021,14.7117,14.6829,14.7021,560432.0
2019-10-04 15:40:00,15.35,15.37,15.34,15.36,797496.0,14.7021,14.7212,14.6925,14.7117,797496.0
2019-10-04 15:45:00,15.36,15.41,15.36,15.4,1444308.0,14.7117,14.7596,14.7117,14.75,1444308.0
2019-10-04 15:50:00,15.4,15.42,15.34,15.38,2101960.0,14.75,14.7691,14.6925,14.7308,2101960.0
2019-10-04 15:55:00,15.38,15.42,15.36,15.38,3947216.0,14.7308,14.7691,14.7117,14.7308,3947216.0
2019-10-07 09:30:00,15.21,15.32,15.2,15.29,2858208.0,14.568,14.6734,14.5584,14.6446,2858208.0
2019-10-07 09:35:00,15.29,15.3,15.17,15.22,2248564.0,14.6446,14.6542,14.5297,14.5776,2248564.0
2019-10-07 09:40:00,15.22,15.23,15.15,15.19,1286596.0,14.5776,14.5872,14.5105,14.5488,1286596.0
2019-10-07 09:45:00,15.19,15.19,15.13,15.18,1541796.0,14.5488,14.5488,14.4914,14.5393,1541796.0
2019-10-07 09:50:00,15.18,15.27,15.18,15.23,1359856.0,14.5393,14.6255,14.5393,14.5872,1359856.0
2019-10-07 09:55:00,15.23,15.28,15.21,15.22,1181448.0,14.5872,14.635,14.568,14.5776,1181448.0
2019-10-07 10:00:00,15.23,15.24,15.17,15.23,1232808.0,14.5872,14.5967,14.5297,14.5872,1232808.0
2019-10-07 10:05:00,15.23,15.32,15.23,15.32,1520148.0,14.5872,14.6734,14.5872,14.6734,1520148.0
2019-10-07 10:10:00,15.31,15.34,15.29,15.3,1096512.0,14.6638,14.6925,14.6446,14.6542,1096512.0
2019-10-07 10:15:00,15.3,15.35,15.27,15.28,1266268.0,14.6542,14.7021,14.6255,14.635,1266268.0
2019-10-07 10:20:00,15.28,15.32,15.28,15.3,752392.0,14.635,14.6734,14.635,14.6542,752392.0
2019-10-07 10:25:00,15.3,15.37,15.29,15.35,1103752.0,14.6542,14.7212,14.6446,14.7021,1103752.0
2019-10-07 10:30:00,15.35,15.37,15.34,15.35,838300.0,14.7021,14.7212,14.6925,14.7021,838300.0
2019-10-07 10:35:00,15.34,15.36,15.28,15.3,934840.0,14.6925,14.7117,14.635,14.6542,934840.0
2019-10-07 10:40:00,15.3,15.37,15.3,15.34,1035088.0,14.6542,14.7212,14.6542,14.6925,1035088.0
2019-10-07 10:45:00,15.35,15.36,15.31,15.33,374092.0,14.7021,14.7117,14.6638,14.6829,374092.0
2019-10-07 10:50:00,15.33,15.37,15.33,15.36,668912.0,14.6829,14.7212,14.6829,14.7117,668912.0
2019-10-07 10:55:00,15.36,15.42,15.36,15.41,1378500.0,14.7117,14.7691,14.7117,14.7596,1378500.0
2019-10-07 11:00:00,15.41,15.49,15.4,15.47,2097500.0,14.7596,14.8362,14.75,14.817,2097500.0
2019-10-07 11:05:00,15.47,15.5,15.44,15.49,1585592.0,14.817,14.8458,14.7883,14.8362,1585592.0
2019-10-07 11:10:00,15.49,15.5,15.42,15.44,1424248.0,14.8362,14.8458,14.7691,14.7883,1424248.0
2019-10-07 11:15:00,15.44,15.45,15.42,15.44,501248.0,14.7883,14.7979,14.7691,14.7883,501248.0
2019-10-07 11:20:00,15.45,15.45,15.4,15.41,638096.0,14.7979,14.7979,14.75,14.7596,638096.0
2019-10-07 11:25:00,15.42,15.46,15.41,15.42,636072.0,14.7691,14.8074,14.7596,14.7691,636072.0
2019-10-07 11:30:00,15.42,15.48,15.41,15.47,949808.0,14.7691,14.8266,14.7596,14.817,949808.0
2019-10-07 11:35:00,15.47,15.47,15.44,15.45,416272.0,14.817,14.817,14.7883,14.7979,416272.0
2019-10-07 11:40:00,15.45,15.49,15.42,15.48,811628.0,14.7979,14.8362,14.7691,14.8266,811628.0
2019-10-07 11:45:00,15.49,15.49,15.46,15.46,327304.0,14.8362,14.8362,14.8074,14.8074,327304.0
2019-10-07 11:50:00,15.46,15.49,15.46,15.49,517104.0,14.8074,14.8362,14.8074,14.8362,517104.0
2019-10-07 11:55:00,15.48,15.51,15.47,15.51,1429116.0,14.8266,14.8553,14.817,14.8553,1429116.0
2019-10-07 12:00:00,15.51,15.51,15.47,15.47,841612.0,14.8553,14.8553,14.817,14.817,841612.0
2019-10-07 12:05:00,15.47,15.48,15.45,15.46,308268.0,14.817,14.8266,14.7979,14.8074,308268.0
2019-10-07 12:10:00,15.46,15.47,15.43,15.47,1394320.0,14.8074,14.817,14.7787,14.817,1394320.0
2019-10-07 12:15:00,15.47,15.48,15.45,15.46,450444.0,14.817,14.8266,14.7979,14.8074,450444.0
2019-10-07 12:20:00,15.45,15.47,15.45,15.45,501296.0,14.7979,14.817,14.7979,14.7979,501296.0
2019-10-07 12:25:00,15.45,15.45,15.4,15.4,1043452.0,14.7979,14.7979,14.75,14.75,1043452.0
2019-10-07 12:30:00,15.4,15.4,15.38,15.39,536236.0,14.75,14.75,14.7308,14.7404,536236.0
2019-10-07 12:35:00,15.39,15.41,15.38,15.4,616616.0,14.7404,14.7596,14.7308,14.75,616616.0
2019-10-07 12:40:00,15.4,15.43,15.4,15.42,1309080.0,14.75,14.7787,14.75,14.7691,1309080.0
2019-10-07 12:45:00,15.43,15.45,15.42,15.45,367760.0,14.7787,14.7979,14.7691,14.7979,367760.0
2019-10-07 12:50:00,15.44,15.45,15.4,15.4,680708.0,14.7883,14.7979,14.75,14.75,680708.0
2019-10-07 12:55:00,15.41,15.42,15.4,15.41,282660.0,14.7596,14.7691,14.75,14.7596,282660.0
2019-10-07 13:00:00,15.4,15.45,15.4,15.43,396460.0,14.75,14.7979,14.75,14.7787,396460.0
2019-10-07 13:05:00,15.43,15.43,15.33,15.33,864824.0,14.7787,14.7787,14.6829,14.6829,864824.0
2019-10-07 13:10:00,15.33,15.34,15.31,15.32,802500.0,14.6829,14.6925,14.6638,14.6734,802500.0
2019-10-07 13:15:00,15.32,15.33,15.3,15.32,815788.0,14.6734,14.6829,14.6542,14.6734,815788.0
2019-10-07 13:20:00,15.32,15.37,15.32,15.36,539072.0,14.6734,14.7212,14.6734,14.7117,539072.0
2019-10-07 13:25:00,15.36,15.37,15.35,15.35,224732.0,14.7117,14.7212,14.7021,14.7021,224732.0
2019-10-07 13:30:00,15.35,15.55,15.34,15.47,2742292.0,14.7021,14.8936,14.6925,14.817,2742292.0
2019-10-07 13:35:00,15.47,15.58,15.45,15.55,2480600.0,14.817,14.9224,14.7979,14.8936,2480600.0
2019-10-07 13:40:00,15.55,15.56,15.51,15.52,637580.0,14.8936,14.9032,14.8553,14.8649,637580.0
2019-10-07 13:45:00,15.52,15.55,15.49,15.52,643676.0,14.8649,14.8936,14.8362,14.8649,643676.0
2019-10-07 13:50:00,15.53,15.54,15.51,15.54,487344.0,14.8745,14.8841,14.8553,14.8841,487344.0
2019-10-07 13:55:00,15.53,15.55,15.52,15.54,314936.0,14.8745,14.8936,14.8649,14.8841,314936.0
2019-10-07 14:00:00,15.54,15.55,15.5,15.5,501652.0,14.8841,14.8936,14.8458,14.8458,501652.0
2019-10-07 14:05:00,15.51,15.51,15.4,15.43,1358140.0,14.8553,14.8553,14.75,14.7787,1358140.0
2019-10-07 14:10:00,15.43,15.44,15.38,15.4,721536.0,14.7787,14.7883,14.7308,14.75,721536.0
2019-10-07 14:15:00,15.4,15.41,15.36,15.39,610624.0,14.75,14.7596,14.7117,14.7404,610624.0
2019-10-07 14:20:00,15.39,15.39,15.35,15.39,700000.0,14.7404,14.7404,14.7021,14.7404,700000.0
2019-10-07 14:25:00,15.38,15.41,15.37,15.4,444104.0,14.7308,14.7596,14.7212,14.75,444104.0
2019-10-07 14:30:00,15.4,15.4,15.31,15.33,874332.0,14.75,14.75,14.6638,14.6829,874332.0
2019-10-07 14:35:00,15.33,15.34,15.3,15.33,745380.0,14.6829,14.6925,14.6542,14.6829,745380.0
2019-10-07 14:40:00,15.33,15.34,15.29,15.33,800412.0,14.6829,14.6925,14.6446,14.6829,800412.0
2019-10-07 14:45:00,15.33,15.34,15.28,15.29,1911544.0,14.6829,14.6925,14.635,14.6446,1911544.0
2019-10-07 14:50:00,15.29,15.3,15.22,15.24,1342516.0,14.6446,14.6542,14.5776,14.5967,1342516.0
2019-10-07 14:55:00,15.24,15.31,15.23,15.31,570096.0,14.5967,14.6638,14.5872,14.6638,570096.0
2019-10-07 15:00:00,15.31,15.32,15.28,15.29,415048.0,14.6638,14.6734,14.635,14.6446,415048.0
2019-10-07 15:05:00,15.29,15.35,15.29,15.34,640924.0,14.6446,14.7021,14.6446,14.6925,640924.0
2019-10-07 15:10:00,15.34,15.36,15.28,15.34,1006904.0,14.6925,14.7117,14.635,14.6925,1006904.0
2019-10-07 15:15:00,15.35,15.36,15.34,15.35,876892.0,14.7021,14.7117,14.6925,14.7021,876892.0
2019-10-07 15:20:00,15.35,15.36,15.3,15.32,840020.0,14.7021,14.7117,14.6542,14.6734,840020.0
2019-10-07 15:25:00,15.32,15.38,15.32,15.36,939248.0,14.6734,14.7308,14.6734,14.7117,939248.0
2019-10-07 15:30:00,15.36,15.36,15.28,15.29,786624.0,14.7117,14.7117,14.635,14.6446,786624.0
2019-10-07 15:35:00,15.29,15.31,15.28,15.31,385272.0,14.6446,14.6638,14.635,14.6638,385272.0
2019-10-07 15:40:00,15.31,15.31,15.26,15.28,598028.0,14.6638,14.6638,14.6159,14.635,598028.0
2019-10-07 15:45:00,15.28,15.31,15.26,15.26,1079500.0,14.635,14.6638,14.6159,14.6159,1079500.0
2019-10-07 15:50:00,15.26,15.27,15.21,15.22,2023136.0,14.6159,14.6255,14.568,14.5776,2023136.0
2019-10-07 15:55:00,15.21,15.3,15.2,15.2,2606128.0,14.568,14.6542,14.5584,14.5584,2606128.0
2019-10-08 09:30:00,14.91,14.96,14.83,14.93,3451872.0,14.2807,14.3285,14.204,14.2998,3451872.0
2019-10-08 09:35:00,14.93,14.93,14.78,14.81,2344464.0,14.2998,14.2998,14.1561,14.1849,2344464.0
2019-10-08 09:40:00,14.8,14.83,14.75,14.81,1935808.0,14.1753,14.204,14.1274,14.1849,1935808.0
2019-10-08 09:45:00,14.81,14.86,14.76,14.78,1646076.0,14.1849,14.2328,14.137,14.1561,1646076.0
2019-10-08 09:50:00,14.77,14.77,14.7,14.73,1640164.0,14.1466,14.1466,14.0795,14.1083,1640164.0
2019-10-08 09:55:00,14.73,14.74,14.66,14.68,1877280.0,14.1083,14.1178,14.0412,14.0604,1877280.0
2019-10-08 10:00:00,14.68,14.71,14.58,14.63,3821336.0,14.0604,14.0891,13.9646,14.0125,3821336.0
2019-10-08 10:05:00,14.63,14.66,14.56,14.62,2785444.0,14.0125,14.0412,13.9454,14.0029,2785444.0
2019-10-08 10:10:00,14.61,14.68,14.59,14.68,1913008.0,13.9933,14.0604,13.9742,14.0604,1913008.0
2019-10-08 10:15:00,14.68,14.72,14.64,14.71,1516552.0,14.0604,14.0987,14.0221,14.0891,1516552.0
2019-10-08 10:20:00,14.72,14.73,14.67,14.69,1130260.0,14.0987,14.1083,14.0508,14.0699,1130260.0
2019-10-08 10:25:00,14.68,14.7,14.65,14.67,1212920.0,14.0604,14.0795,14.0316,14.0508,1212920.0
2019-10-08 10:30:00,14.67,14.74,14.61,14.62,1758876.0,14.0508,14.1178,13.9933,14.0029,1758876.0
2019-10-08 10:35:00,14.62,14.73,14.6,14.72,1805288.0,14.0029,14.1083,13.9837,14.0987,1805288.0
2019-10-08 10:40:00,14.72,14.76,14.7,14.71,1558324.0,14.0987,14.137,14.0795,14.0891,1558324.0
2019-10-08 10:45:00,14.71,14.73,14.65,14.67,1755672.0,14.0891,14.1083,14.0316,14.0508,1755672.0
2019-10-08 10:50:00,14.67,14.69,14.64,14.68,1009232.0,14.0508,14.0699,14.0221,14.0604,1009232.0
2019-10-08 10:55:00,14.68,14.81,14.68,14.79,2177552.0,14.0604,14.1849,14.0604,14.1657,2177552.0
2019-10-08 11:00:00,14.79,14.81,14.75,14.78,1322448.0,14.1657,14.1849,14.1274,14.1561,1322448.0
2019-10-08 11:05:00,14.79,14.81,14.74,14.74,998072.0,14.1657,14.1849,14.1178,14.1178,998072.0
2019-10-08 11:10:00,14.74,14.78,14.73,14.76,1064224.0,14.1178,14.1561,14.1083,14.137,1064224.0
2019-10-08 11:15:00,14.77,14.85,14.76,14.8,1734244.0,14.1466,14.2232,14.137,14.1753,1734244.0
2019-10-08 11:20:00,14.8,14.81,14.71,14.75,1194832.0,14.1753,14.1849,14.0891,14.1274,1194832.0
2019-10-08 11:25:00,14.75,14.75,14.68,14.69,673544.0,14.1274,14.1274,14.0604,14.0699,673544.0
2019-10-08 11:30:00,14.69,14.7,14.61,14.64,1918160.0,14.0699,14.0795,13.9933,14.0221,1918160.0
2019-10-08 11:35:00,14.64,14.72,14.63,14.68,1282508.0,14.0221,14.0987,14.0125,14.0604,1282508.0
2019-10-08 11:40:00,14.69,14.71,14.66,14.69,710436.0,14.0699,14.0891,14.0412,14.0699,710436.0
2019-10-08 11:45:00,14.68,14.72,14.65,14.67,935568.0,14.0604,14.0987,14.0316,14.0508,935568.0
2019-10-08 11:50:00,14.67,14.72,14.65,14.72,832436.0,14.0508,14.0987,14.0316,14.0987,832436.0
2019-10-08 11:55:00,14.72,14.76,14.69,14.72,1073060.0,14.0987,14.137,14.0699,14.0987,1073060.0
2019-10-08 12:00:00,14.72,14.74,14.69,14.7,730616.0,14.0987,14.1178,14.0699,14.0795,730616.0
2019-10-08 12:05:00,14.7,14.73,14.68,14.71,506104.0,14.0795,14.1083,14.0604,14.0891,506104.0
2019-10-08 12:10:00,14.71,14.74,14.7,14.74,352748.0,14.0891,14.1178,14.0795,14.1178,352748.0
2019-10-08 12:15:00,14.74,14.74,14.71,14.72,443248.0,14.1178,14.1178,14.0891,14.0987,443248.0
2019-10-08 12:20:00,14.73,14.8,14.73,14.8,1844876.0,14.1083,14.1753,14.1083,14.1753,1844876.0
2019-10-08 12:25:00,14.8,14.82,14.79,14.8,849884.0,14.1753,14.1945,14.1657,14.1753,849884.0
2019-10-08 12:30:00,14.8,14.8,14.77,14.78,333976.0,14.1753,14.1753,14.1466,14.1561,333976.0
2019-10-08 12:35:00,14.78,14.79,14.75,14.76,336232.0,14.1561,14.1657,14.1274,14.137,336232.0
2019-10-08 12:40:00,14.76,14.85,14.76,14.83,563096.0,14.137,14.2232,14.137,14.204,563096.0
2019-10-08 12:45:00,14.84,14.99,14.83,14.9,2772788.0,14.2136,14.3573,14.204,14.2711,2772788.0
2019-10-08 12:50:00,14.91,14.93,14.88,14.9,693120.0,14.2807,14.2998,14.2519,14.2711,693120.0
2019-10-08 12:55:00,14.89,14.9,14.84,14.86,786996.0,14.2615,14.2711,14.2136,14.2328,786996.0
2019-10-08 13:00:00,14.85,14.88,14.83,14.84,1037360.0,14.2232,14.2519,14.204,14.2136,1037360.0
2019-10-08 13:05:00,14.84,14.86,14.82,14.83,641368.0,14.2136,14.2328,14.1945,14.204,641368.0
2019-10-08 13:10:00,14.83,14.86,14.8,14.82,476508.0,14.204,14.2328,14.1753,14.1945,476508.0
2019-10-08 13:15:00,14.83,14.86,14.82,14.85,416184.0,14.204,14.2328,14.1945,14.2232,416184.0
2019-10-08 13:20:00,14.86,14.89,14.85,14.88,731884.0,14.2328,14.2615,14.2232,14.2519,731884.0
2019-10-08 13:25:00,14.88,14.9,14.88,14.9,645600.0,14.2519,14.2711,14.2519,14.2711,645600.0
2019-10-08 13:30:00,14.9,14.94,14.9,14.91,678488.0,14.2711,14.3094,14.2711,14.2807,678488.0
2019-10-08 13:35:00,14.92,14.92,14.84,14.9,2460324.0,14.2902,14.2902,14.2136,14.2711,2460324.0
2019-10-08 13:40:00,14.9,14.95,14.9,14.95,1168268.0,14.2711,14.319,14.2711,14.319,1168268.0
2019-10-08 13:45:00,14.95,14.97,14.94,14.97,956000.0,14.319,14.3381,14.3094,14.3381,956000.0
2019-10-08 13:50:00,14.97,14.97,14.91,14.92,508868.0,14.3381,14.3381,14.2807,14.2902,508868.0
2019-10-08 13:55:00,14.92,14.93,14.88,14.89,493084.0,14.2902,14.2998,14.2519,14.2615,493084.0
2019-10-08 14:00:00,14.89,14.9,14.81,14.84,1034776.0,14.2615,14.2711,14.1849,14.2136,1034776.0
2019-10-08 14:05:00,14.84,14.9,14.84,14.87,653528.0,14.2136,14.2711,14.2136,14.2423,653528.0
2019-10-08 14:10:00,14.87,14.88,14.84,14.87,392892.0,14.2423,14.2519,14.2136,14.2423,392892.0
2019-10-08 14:15:00,14.87,14.88,14.85,14.87,335416.0,14.2423,14.2519,14.2232,14.2423,335416.0
2019-10-08 14:20:00,14.87,14.89,14.85,14.88,464852.0,14.2423,14.2615,14.2232,14.2519,464852.0
2019-10-08 14:25:00,14.88,14.88,14.86,14.87,267496.0,14.2519,14.2519,14.2328,14.2423,267496.0
2019-10-08 14:30:00,14.87,14.98,14.86,14.94,3127264.0,14.2423,14.3477,14.2328,14.3094,3127264.0
2019-10-08 14:35:00,14.94,15.05,14.93,14.97,3446452.0,14.3094,14.4147,14.2998,14.3381,3446452.0
2019-10-08 14:40:00,14.97,15.0,14.96,14.99,1394308.0,14.3381,14.3669,14.3285,14.3573,1394308.0
2019-10-08 14:45:00,15.0,15.12,14.98,15.11,2382448.0,14.3669,14.4818,14.3477,14.4722,2382448.0
2019-10-08 14:50:00,15.12,15.12,15.02,15.02,1343244.0,14.4818,14.4818,14.386,14.386,1343244.0
2019-10-08 14:55:00,15.03,15.06,14.67,14.84,4943340.0,14.3956,14.4243,14.0508,14.2136,4943340.0
2019-10-08 15:00:00,14.83,14.97,14.78,14.8,1933368.0,14.204,14.3381,14.1561,14.1753,1933368.0
2019-10-08 15:05:00,14.8,14.86,14.76,14.77,1254836.0,14.1753,14.2328,14.137,14.1466,1254836.0
2019-10-08 15:10:00,14.78,14.78,14.71,14.75,1436556.0,14.1561,14.1561,14.0891,14.1274,1436556.0
2019-10-08 15:15:00,14.76,14.81,14.73,14.8,866028.0,14.137,14.1849,14.1083,14.1753,866028.0
2019-10-08 15:20:00,14.8,14.86,14.79,14.8,1191224.0,14.1753,14.2328,14.1657,14.1753,1191224.0
2019-10-08 15:25:00,14.79,14.84,14.79,14.81,571304.0,14.1657,14.2136,14.1657,14.1849,571304.0
2019-10-08 15:30:00,14.81,14.86,14.78,14.78,678176.0,14.1849,14.2328,14.1561,14.1561,678176.0
2019-10-08 15:35:00,14.78,14.79,14.67,14.68,1575796.0,14.1561,14.1657,14.0508,14.0604,1575796.0
2019-10-08 15:40:00,14.67,14.69,14.61,14.65,2129952.0,14.0508,14.0699,13.9933,14.0316,2129952.0
2019-10-08 15:45:00,14.66,14.69,14.59,14.62,1138016.0,14.0412,14.0699,13.9742,14.0029,1138016.0
2019-10-08 15:50:00,14.62,14.65,14.57,14.59,1847880.0,14.0029,14.0316,13.955,13.9742,1847880.0
2019-10-08 15:55:00,14.59,14.59,14.5,14.5,3503684.0,13.9742,13.9742,13.888,13.888,3503684.0
2019-10-09 09:30:00,14.9,14.94,14.81,14.83,2722088.0,14.2711,14.3094,14.1849,14.204,2722088.0
2019-10-09 09:35:00,14.82,14.91,14.81,14.9,2193468.0,14.1945,14.2807,14.1849,14.2711,2193468.0
2019-10-09 09:40:00,14.9,14.97,14.88,14.9,2848792.0,14.2711,14.3381,14.2519,14.2711,2848792.0
2019-10-09 09:45:00,14.9,14.96,14.89,14.92,1504672.0,14.2711,14.3285,14.2615,14.2902,1504672.0
2019-10-09 09:50:00,14.93,14.93,14.77,14.81,2034820.0,14.2998,14.2998,14.1466,14.1849,2034820.0
2019-10-09 09:55:00,14.8,14.85,14.8,14.83,1498348.0,14.1753,14.2232,14.1753,14.204,1498348.0
2019-10-09 10:00:00,14.83,14.9,14.81,14.85,2096608.0,14.204,14.2711,14.1849,14.2232,2096608.0
2019-10-09 10:05:00,14.85,14.89,14.85,14.86,1268040.0,14.2232,14.2615,14.2232,14.2328,1268040.0
2019-10-09 10:10:00,14.86,14.91,14.81,14.83,1224776.0,14.2328,14.2807,14.1849,14.204,1224776.0
2019-10-09 10:15:00,14.83,14.89,14.82,14.89,564952.0,14.204,14.2615,14.1945,14.2615,564952.0
2019-10-09 10:20:00,14.89,14.93,14.87,14.91,876912.0,14.2615,14.2998,14.2423,14.2807,876912.0
2019-10-09 10:25:00,14.91,14.92,14.88,14.91,667368.0,14.2807,14.2902,14.2519,14.2807,667368.0
2019-10-09 10:30:00,14.91,14.94,14.88,14.9,875936.0,14.2807,14.3094,14.2519,14.2711,875936.0
2019-10-09 10:35:00,14.9,14.92,14.87,14.89,550868.0,14.2711,14.2902,14.2423,14.2615,550868.0
2019-10-09 10:40:00,14.89,14.92,14.88,14.91,645420.0,14.2615,14.2902,14.2519,14.2807,645420.0
2019-10-09 10:45:00,14.91,14.94,14.9,14.92,1137920.0,14.2807,14.3094,14.2711,14.2902,1137920.0
2019-10-09 10:50:00,14.92,14.93,14.88,14.9,665148.0,14.2902,14.2998,14.2519,14.2711,665148.0
2019-10-09 10:55:00,14.9,14.93,14.87,14.93,700948.0,14.2711,14.2998,14.2423,14.2998,700948.0
2019-10-09 11:00:00,14.93,14.96,14.81,14.87,1954596.0,14.2998,14.3285,14.1849,14.2423,1954596.0
2019-10-09 11:05:00,14.86,14.88,14.83,14.85,482260.0,14.2328,14.2519,14.204,14.2232,482260.0
2019-10-09 11:10:00,14.86,14.87,14.81,14.83,622484.0,14.2328,14.2423,14.1849,14.204,622484.0
2019-10-09 11:15:00,14.83,14.9,14.82,14.87,978776.0,14.204,14.2711,14.1945,14.2423,978776.0
2019-10-09 11:20:00,14.87,14.89,14.85,14.87,705132.0,14.2423,14.2615,14.2232,14.2423,705132.0
2019-10-09 11:25:00,14.87,14.88,14.84,14.86,542692.0,14.2423,14.2519,14.2136,14.2328,542692.0
2019-10-09 11:30:00,14.86,14.91,14.85,14.9,775920.0,14.2328,14.2807,14.2232,14.2711,775920.0
2019-10-09 11:35:00,14.9,14.93,14.88,14.92,888480.0,14.2711,14.2998,14.2519,14.2902,888480.0
2019-10-09 11:40:00,14.91,14.95,14.9,14.93,859212.0,14.2807,14.319,14.2711,14.2998,859212.0
2019-10-09 11:45:00,14.94,15.01,14.94,14.99,1996716.0,14.3094,14.3764,14.3094,14.3573,1996716.0
2019-10-09 11:50:00,14.99,15.02,14.97,14.98,757560.0,14.3573,14.386,14.3381,14.3477,757560.0
2019-10-09 11:55:00,14.98,14.99,14.96,14.96,622964.0,14.3477,14.3573,14.3285,14.3285,622964.0
2019-10-09 12:00:00,14.96,14.98,14.96,14.98,395324.0,14.3285,14.3477,14.3285,14.3477,395324.0
2019-10-09 12:05:00,14.99,15.01,14.97,14.98,1112428.0,14.3573,14.3764,14.3381,14.3477,1112428.0
2019-10-09 12:10:00,14.98,15.01,14.98,15.01,530076.0,14.3477,14.3764,14.3477,14.3764,530076.0
2019-10-09 12:15:00,15.01,15.01,14.96,14.97,1177004.0,14.3764,14.3764,14.3285,14.3381,1177004.0
2019-10-09 12:20:00,14.97,14.99,14.97,14.98,472672.0,14.3381,14.3573,14.3381,14.3477,472672.0
2019-10-09 12:25:00,14.98,14.99,14.94,14.96,865376.0,14.3477,14.3573,14.3094,14.3285,865376.0
2019-10-09 12:30:00,14.96,15.01,14.96,15.0,370976.0,14.3285,14.3764,14.3285,14.3669,370976.0
2019-10-09 12:35:00,15.0,15.03,14.99,15.0,671764.0,14.3669,14.3956,14.3573,14.3669,671764.0
2019-10-09 12:40:00,15.0,15.01,14.99,15.01,317428.0,14.3669,14.3764,14.3573,14.3764,317428.0
2019-10-09 12:45:00,15.0,15.0,14.97,14.99,332476.0,14.3669,14.3669,14.3381,14.3573,332476.0
2019-10-09 12:50:00,14.99,14.99,14.96,14.97,330264.0,14.3573,14.3573,14.3285,14.3381,330264.0
2019-10-09 12:55:00,14.97,15.02,14.97,15.02,412132.0,14.3381,14.386,14.3381,14.386,412132.0
2019-10-09 13:00:00,15.02,15.09,15.01,15.02,2498536.0,14.386,14.4531,14.3764,14.386,2498536.0
2019-10-09 13:05:00,15.02,15.02,14.99,15.0,801704.0,14.386,14.386,14.3573,14.3669,801704.0
2019-10-09 13:10:00,15.0,15.0,14.97,14.98,411168.0,14.3669,14.3669,14.3381,14.3477,411168.0
2019-10-09 13:15:00,14.99,14.99,14.95,14.96,448740.0,14.3573,14.3573,14.319,14.3285,448740.0
2019-10-09 13:20:00,14.96,14.97,14.95,14.96,208528.0,14.3285,14.3381,14.319,14.3285,208528.0
2019-10-09 13:25:00,14.97,14.98,14.96,14.97,356512.0,14.3381,14.3477,14.3285,14.3381,356512.0
2019-10-09 13:30:00,14.97,14.99,14.96,14.98,638436.0,14.3381,14.3573,14.3285,14.3477,638436.0
2019-10-09 13:35:00,14.98,14.99,14.98,14.99,404360.0,14.3477,14.3573,14.3477,14.3573,404360.0
2019-10-09 13:40:00,14.99,15.01,14.98,14.99,322084.0,14.3573,14.3764,14.3477,14.3573,322084.0
2019-10-09 13:45:00,14.99,15.03,14.99,15.02,480200.0,14.3573,14.3956,14.3573,14.386,480200.0
2019-10-09 13:50:00,15.02,15.04,15.01,15.02,841176.0,14.386,14.4052,14.3764,14.386,841176.0
2019-10-09 13:55:00,15.02,15.02,15.0,15.0,443304.0,14.386,14.386,14.3669,14.3669,443304.0
2019-10-09 14:00:00,15.0,15.04,14.96,14.97,687408.0,14.3669,14.4052,14.3285,14.3381,687408.0
2019-10-09 14:05:00,14.97,15.01,14.97,14.99,286100.0,14.3381,14.3764,14.3381,14.3573,286100.0
2019-10-09 14:10:00,14.99,15.03,14.98,15.01,309564.0,14.3573,14.3956,14.3477,14.3764,309564.0
2019-10-09 14:15:00,15.02,15.05,15.01,15.04,664148.0,14.386,14.4147,14.3764,14.4052,664148.0
2019-10-09 14:20:00,15.03,15.06,15.03,15.04,883856.0,14.3956,14.4243,14.3956,14.4052,883856.0
2019-10-09 14:25:00,15.04,15.04,15.02,15.03,468580.0,14.4052,14.4052,14.386,14.3956,468580.0
2019-10-09 14:30:00,15.03,15.06,15.03,15.04,481920.0,14.3956,14.4243,14.3956,14.4052,481920.0
2019-10-09 14:35:00,15.05,15.07,15.04,15.07,765228.0,14.4147,14.4339,14.4052,14.4339,765228.0
2019-10-09 14:40:00,15.06,15.08,15.05,15.07,1049516.0,14.4243,14.4435,14.4147,14.4339,1049516.0
2019-10-09 14:45:00,15.07,15.08,15.06,15.06,385588.0,14.4339,14.4435,14.4243,14.4243,385588.0
2019-10-09 14:50:00,15.07,15.13,15.06,15.13,975048.0,14.4339,14.4914,14.4243,14.4914,975048.0
2019-10-09 14:55:00,15.13,15.13,15.08,15.1,903064.0,14.4914,14.4914,14.4435,14.4626,903064.0
2019-10-09 15:00:00,15.1,15.14,15.09,15.12,1020316.0,14.4626,14.5009,14.4531,14.4818,1020316.0
2019-10-09 15:05:00,15.12,15.13,15.12,15.13,491104.0,14.4818,14.4914,14.4818,14.4914,491104.0
2019-10-09 15:10:00,15.13,15.13,15.11,15.11,538660.0,14.4914,14.4914,14.4722,14.4722,538660.0
2019-10-09 15:15:00,15.11,15.12,15.11,15.11,229000.0,14.4722,14.4818,14.4722,14.4722,229000.0
2019-10-09 15:20:00,15.12,15.12,15.09,15.11,405068.0,14.4818,14.4818,14.4531,14.4722,405068.0
2019-10-09 15:25:00,15.11,15.12,15.09,15.12,317964.0,14.4722,14.4818,14.4531,14.4818,317964.0
2019-10-09 15:30:00,15.12,15.13,15.11,15.13,524280.0,14.4818,14.4914,14.4722,14.4914,524280.0
2019-10-09 15:35:00,15.13,15.15,15.13,15.15,840036.0,14.4914,14.5105,14.4914,14.5105,840036.0
2019-10-09 15:40:00,15.15,15.15,14.99,14.99,3261636.0,14.5105,14.5105,14.3573,14.3573,3261636.0
2019-10-09 15:45:00,14.99,15.04,14.96,14.98,2008464.0,14.3573,14.4052,14.3285,14.3477,2008464.0
2019-10-09 15:50:00,14.98,15.05,14.98,15.04,1343972.0,14.3477,14.4147,14.3477,14.4052,1343972.0
2019-10-09 15:55:00,15.05,15.07,14.95,14.97,1241564.0,14.4147,14.4339,14.319,14.3381,1241564.0
2019-10-10 09:30:00,14.96,15.03,14.92,15.02,2136012.0,14.3285,14.3956,14.2902,14.386,2136012.0
2019-10-10 09:35:00,15.03,15.06,14.96,15.05,1920288.0,14.3956,14.4243,14.3285,14.4147,1920288.0
2019-10-10 09:40:00,15.04,15.05,15.0,15.02,873676.0,14.4052,14.4147,14.3669,14.386,873676.0
2019-10-10 09:45:00,15.02,15.13,15.01,15.12,1949428.0,14.386,14.4914,14.3764,14.4818,1949428.0
2019-10-10 09:50:00,15.12,15.26,15.1,15.23,4513768.0,14.4818,14.6159,14.4626,14.5872,4513768.0
2019-10-10 09:55:00,15.22,15.33,15.22,15.3,3528924.0,14.5776,14.6829,14.5776,14.6542,3528924.0
2019-10-10 10:00:00,15.3,15.32,15.26,15.27,3413932.0,14.6542,14.6734,14.6159,14.6255,3413932.0
2019-10-10 10:05:00,15.27,15.29,15.23,15.24,1553940.0,14.6255,14.6446,14.5872,14.5967,1553940.0
2019-10-10 10:10:00,15.24,15.29,15.22,15.24,1539512.0,14.5967,14.6446,14.5776,14.5967,1539512.0
2019-10-10 10:15:00,15.23,15.34,15.23,15.3,1825520.0,14.5872,14.6925,14.5872,14.6542,1825520.0
2019-10-10 10:20:00,15.31,15.34,15.27,15.29,1053304.0,14.6638,14.6925,14.6255,14.6446,1053304.0
2019-10-10 10:25:00,15.29,15.32,15.26,15.28,852580.0,14.6446,14.6734,14.6159,14.635,852580.0
2019-10-10 10:30:00,15.29,15.31,15.25,15.28,597948.0,14.6446,14.6638,14.6063,14.635,597948.0
2019-10-10 10:35:00,15.28,15.31,15.25,15.28,963288.0,14.635,14.6638,14.6063,14.635,963288.0
2019-10-10 10:40:00,15.28,15.3,15.26,15.29,615816.0,14.635,14.6542,14.6159,14.6446,615816.0
2019-10-10 10:45:00,15.3,15.31,15.25,15.26,849068.0,14.6542,14.6638,14.6063,14.6159,849068.0
2019-10-10 10:50:00,15.26,15.35,15.25,15.35,1064968.0,14.6159,14.7021,14.6063,14.7021,1064968.0
2019-10-10 10:55:00,15.35,15.41,15.34,15.41,1884308.0,14.7021,14.7596,14.6925,14.7596,1884308.0
2019-10-10 11:00:00,15.41,15.41,15.37,15.39,1155836.0,14.7596,14.7596,14.7212,14.7404,1155836.0
2019-10-10 11:05:00,15.39,15.44,15.39,15.43,1434708.0,14.7404,14.7883,14.7404,14.7787,1434708.0
2019-10-10 11:10:00,15.43,15.47,15.42,15.46,1081976.0,14.7787,14.817,14.7691,14.8074,1081976.0
2019-10-10 11:15:00,15.46,15.47,15.43,15.45,1306264.0,14.8074,14.817,14.7787,14.7979,1306264.0
2019-10-10 11:20:00,15.46,15.46,15.43,15.44,790920.0,14.8074,14.8074,14.7787,14.7883,790920.0
2019-10-10 11:25:00,15.44,15.44,15.42,15.43,860136.0,14.7883,14.7883,14.7691,14.7787,860136.0
2019-10-10 11:30:00,15.43,15.45,15.42,15.43,694700.0,14.7787,14.7979,14.7691,14.7787,694700.0
2019-10-10 11:35:00,15.43,15.44,15.4,15.42,675000.0,14.7787,14.7883,14.75,14.7691,675000.0
2019-10-10 11:40:00,15.42,15.42,15.4,15.4,402380.0,14.7691,14.7691,14.75,14.75,402380.0
2019-10-10 11:45:00,15.4,15.43,15.4,15.42,489048.0,14.75,14.7787,14.75,14.7691,489048.0
2019-10-10 11:50:00,15.42,15.43,15.4,15.42,430008.0,14.7691,14.7787,14.75,14.7691,430008.0
2019-10-10 11:55:00,15.42,15.43,15.4,15.41,477696.0,14.7691,14.7787,14.75,14.7596,477696.0
2019-10-10 12:00:00,15.41,15.42,15.4,15.42,311720.0,14.7596,14.7691,14.75,14.7691,311720.0
2019-10-10 12:05:00,15.42,15.42,15.36,15.36,1006880.0,14.7691,14.7691,14.7117,14.7117,1006880.0
2019-10-10 12:10:00,15.36,15.38,15.34,15.35,1348996.0,14.7117,14.7308,14.6925,14.7021,1348996.0
2019-10-10 12:15:00,15.35,15.36,15.31,15.32,745864.0,14.7021,14.7117,14.6638,14.6734,745864.0
2019-10-10 12:20:00,15.31,15.33,15.28,15.28,1281756.0,14.6638,14.6829,14.635,14.635,1281756.0
2019-10-10 12:25:00,15.28,15.29,15.24,15.25,1052468.0,14.635,14.6446,14.5967,14.6063,1052468.0
2019-10-10 12:30:00,15.24,15.25,15.16,15.18,1851308.0,14.5967,14.6063,14.5201,14.5393,1851308.0
2019-10-10 12:35:00,15.18,15.22,15.17,15.2,870664.0,14.5393,14.5776,14.5297,14.5584,870664.0
2019-10-10 12:40:00,15.2,15.24,15.19,15.24,555464.0,14.5584,14.5967,14.5488,14.5967,555464.0
2019-10-10 12:45:00,15.23,15.24,15.21,15.24,698052.0,14.5872,14.5967,14.568,14.5967,698052.0
2019-10-10 12:50:00,15.24,15.25,15.21,15.22,885284.0,14.5967,14.6063,14.568,14.5776,885284.0
2019-10-10 12:55:00,15.22,15.26,15.2,15.25,774604.0,14.5776,14.6159,14.5584,14.6063,774604.0
2019-10-10 13:00:00,15.26,15.26,15.22,15.24,1004176.0,14.6159,14.6159,14.5776,14.5967,1004176.0
2019-10-10 13:05:00,15.24,15.26,15.23,15.25,383696.0,14.5967,14.6159,14.5872,14.6063,383696.0
2019-10-10 13:10:00,15.25,15.26,15.22,15.23,412736.0,14.6063,14.6159,14.5776,14.5872,412736.0
2019-10-10 13:15:00,15.22,15.23,15.2,15.21,576824.0,14.5776,14.5872,14.5584,14.568,576824.0
2019-10-10 13:20:00,15.22,15.24,15.22,15.23,330544.0,14.5776,14.5967,14.5776,14.5872,330544.0
2019-10-10 13:25:00,15.23,15.24,15.21,15.21,375788.0,14.5872,14.5967,14.568,14.568,375788.0
2019-10-10 13:30:00,15.21,15.21,15.13,15.17,1346976.0,14.568,14.568,14.4914,14.5297,1346976.0
2019-10-10 13:35:00,15.17,15.18,15.16,15.17,362928.0,14.5297,14.5393,14.5201,14.5297,362928.0
2019-10-10 13:40:00,15.18,15.2,15.17,15.19,387264.0,14.5393,14.5584,14.5297,14.5488,387264.0
2019-10-10 13:45:00,15.19,15.22,15.18,15.22,449396.0,14.5488,14.5776,14.5393,14.5776,449396.0
2019-10-10 13:50:00,15.22,15.24,15.21,15.22,458344.0,14.5776,14.5967,14.568,14.5776,458344.0
2019-10-10 13:55:00,15.22,15.3,15.22,15.26,1321532.0,14.5776,14.6542,14.5776,14.6159,1321532.0
2019-10-10 14:00:00,15.26,15.28,15.24,15.27,953008.0,14.6159,14.635,14.5967,14.6255,953008.0
2019-10-10 14:05:00,15.27,15.29,15.01,15.09,3657692.0,14.6255,14.6446,14.3764,14.4531,3657692.0
2019-10-10 14:10:00,15.09,15.19,15.06,15.18,1891796.0,14.4531,14.5488,14.4243,14.5393,1891796.0
2019-10-10 14:15:00,15.18,15.21,15.17,15.19,844236.0,14.5393,14.568,14.5297,14.5488,844236.0
2019-10-10 14:20:00,15.19,15.21,15.18,15.18,545336.0,14.5488,14.568,14.5393,14.5393,545336.0
2019-10-10 14:25:00,15.18,15.19,15.13,15.19,638432.0,14.5393,14.5488,14.4914,14.5488,638432.0
2019-10-10 14:30:00,15.19,15.24,15.18,15.22,669080.0,14.5488,14.5967,14.5393,14.5776,669080.0
2019-10-10 14:35:00,15.22,15.22,15.2,15.21,281852.0,14.5776,14.5776,14.5584,14.568,281852.0
2019-10-10 14:40:00,15.2,15.2,15.15,15.16,358172.0,14.5584,14.5584,14.5105,14.5201,358172.0
2019-10-10 14:45:00,15.16,15.19,15.15,15.19,279160.0,14.5201,14.5488,14.5105,14.5488,279160.0
2019-10-10 14:50:00,15.19,15.22,15.15,15.18,491580.0,14.5488,14.5776,14.5105,14.5393,491580.0
2019-10-10 14:55:00,15.18,15.21,15.17,15.2,313600.0,14.5393,14.568,14.5297,14.5584,313600.0
2019-10-10 15:00:00,15.2,15.24,15.19,15.22,637148.0,14.5584,14.5967,14.5488,14.5776,637148.0
2019-10-10 15:05:00,15.22,15.22,15.2,15.22,560152.0,14.5776,14.5776,14.5584,14.5776,560152.0
2019-10-10 15:10:00,15.21,15.24,15.2,15.24,647912.0,14.568,14.5967,14.5584,14.5967,647912.0
2019-10-10 15:15:00,15.24,15.25,15.2,15.24,820636.0,14.5967,14.6063,14.5584,14.5967,820636.0
2019-10-10 15:20:00,15.25,15.27,15.23,15.27,875748.0,14.6063,14.6255,14.5872,14.6255,875748.0
2019-10-10 15:25:00,15.27,15.29,15.27,15.28,941364.0,14.6255,14.6446,14.6255,14.635,941364.0
2019-10-10 15:30:00,15.29,15.31,15.27,15.27,973748.0,14.6446,14.6638,14.6255,14.6255,973748.0
2019-10-10 15:35:00,15.27,15.28,15.23,15.24,710528.0,14.6255,14.635,14.5872,14.5967,710528.0
2019-10-10 15:40:00,15.24,15.26,15.22,15.24,617936.0,14.5967,14.6159,14.5776,14.5967,617936.0
2019-10-10 15:45:00,15.24,15.3,15.24,15.3,916636.0,14.5967,14.6542,14.5967,14.6542,916636.0
2019-10-10 15:50:00,15.29,15.33,15.28,15.3,1684236.0,14.6446,14.6829,14.635,14.6542,1684236.0
2019-10-10 15:55:00,15.3,15.3,15.24,15.29,1843236.0,14.6542,14.6542,14.5967,14.6446,1843236.0
2019-10-11 09:30:00,15.81,15.87,15.8,15.87,4073808.0,15.1427,15.2001,15.1331,15.2001,4073808.0
2019-10-11 09:35:00,15.87,15.93,15.85,15.9,3652280.0,15.2001,15.2576,15.181,15.2289,3652280.0
2019-10-11 09:40:00,15.9,15.95,15.9,15.95,2162968.0,15.2289,15.2768,15.2289,15.2768,2162968.0
2019-10-11 09:45:00,15.95,16.06,15.95,15.97,5061216.0,15.2768,15.3821,15.2768,15.2959,5061216.0
2019-10-11 09:50:00,15.97,16.03,15.97,15.99,2389988.0,15.2959,15.3534,15.2959,15.3151,2389988.0
2019-10-11 09:55:00,15.99,16.01,15.97,15.99,1551892.0,15.3151,15.3342,15.2959,15.3151,1551892.0
2019-10-11 10:00:00,15.99,16.06,15.99,16.05,2169684.0,15.3151,15.3821,15.3151,15.3725,2169684.0
2019-10-11 10:05:00,16.04,16.06,16.01,16.04,1036528.0,15.363,15.3821,15.3342,15.363,1036528.0
2019-10-11 10:10:00,16.04,16.07,16.02,16.05,1381460.0,15.363,15.3917,15.3438,15.3725,1381460.0
2019-10-11 10:15:00,16.06,16.07,16.03,16.06,1752996.0,15.3821,15.3917,15.3534,15.3821,1752996.0
2019-10-11 10:20:00,16.07,16.08,16.05,16.07,1473032.0,15.3917,15.4013,15.3725,15.3917,1473032.0
2019-10-11 10:25:00,16.07,16.1,16.05,16.1,2036008.0,15.3917,15.4204,15.3725,15.4204,2036008.0
2019-10-11 10:30:00,16.1,16.12,16.08,16.09,1705332.0,15.4204,15.4396,15.4013,15.4109,1705332.0
2019-10-11 10:35:00,16.09,16.11,16.05,16.06,1400748.0,15.4109,15.43,15.3725,15.3821,1400748.0
2019-10-11 10:40:00,16.06,16.07,16.03,16.03,1698288.0,15.3821,15.3917,15.3534,15.3534,1698288.0
2019-10-11 10:45:00,16.03,16.05,16.02,16.05,718980.0,15.3534,15.3725,15.3438,15.3725,718980.0
2019-10-11 10:50:00,16.05,16.08,16.05,16.07,910276.0,15.3725,15.4013,15.3725,15.3917,910276.0
2019-10-11 10:55:00,16.07,16.09,16.07,16.08,717588.0,15.3917,15.4109,15.3917,15.4013,717588.0
2019-10-11 11:00:00,16.08,16.13,16.08,16.1,1766784.0,15.4013,15.4492,15.4013,15.4204,1766784.0
2019-10-11 11:05:00,16.1,16.12,16.07,16.1,1183204.0,15.4204,15.4396,15.3917,15.4204,1183204.0
2019-10-11 11:10:00,16.11,16.11,16.08,16.1,1030592.0,15.43,15.43,15.4013,15.4204,1030592.0
2019-10-11 11:15:00,16.1,16.14,16.09,16.12,1672520.0,15.4204,15.4587,15.4109,15.4396,1672520.0
2019-10-11 11:20:00,16.11,16.15,16.11,16.11,1641976.0,15.43,15.4683,15.43,15.43,1641976.0
2019-10-11 11:25:00,16.11,16.14,16.11,16.14,1021956.0,15.43,15.4587,15.43,15.4587,1021956.0
2019-10-11 11:30:00,16.14,16.21,16.13,16.18,1728852.0,15.4587,15.5258,15.4492,15.4971,1728852.0
2019-10-11 11:35:00,16.18,16.18,16.16,16.17,1066188.0,15.4971,15.4971,15.4779,15.4875,1066188.0
2019-10-11 11:40:00,16.17,16.17,16.12,16.13,1211320.0,15.4875,15.4875,15.4396,15.4492,1211320.0
2019-10-11 11:45:00,16.13,16.19,16.05,16.1,3073288.0,15.4492,15.5066,15.3725,15.4204,3073288.0
2019-10-11 11:50:00,16.09,16.09,16.04,16.04,845396.0,15.4109,15.4109,15.363,15.363,845396.0
2019-10-11 11:55:00,16.04,16.06,16.03,16.06,626648.0,15.363,15.3821,15.3534,15.3821,626648.0
2019-10-11 12:00:00,16.06,16.08,15.98,16.02,1890356.0,15.3821,15.4013,15.3055,15.3438,1890356.0
2019-10-11 12:05:00,16.02,16.04,16.0,16.02,800848.0,15.3438,15.363,15.3246,15.3438,800848.0
2019-10-11 12:10:00,16.01,16.05,16.01,16.03,756204.0,15.3342,15.3725,15.3342,15.3534,756204.0
2019-10-11 12:15:00,16.03,16.03,15.98,16.01,1383228.0,15.3534,15.3534,15.3055,15.3342,1383228.0
2019-10-11 12:20:00,16.01,16.04,16.0,16.04,675816.0,15.3342,15.363,15.3246,15.363,675816.0
2019-10-11 12:25:00,16.04,16.05,16.03,16.04,535292.0,15.363,15.3725,15.3534,15.363,535292.0
2019-10-11 12:30:00,16.04,16.05,15.79,15.97,4274044.0,15.363,15.3725,15.1235,15.2959,4274044.0
2019-10-11 12:35:00,15.97,16.01,15.96,15.97,728340.0,15.2959,15.3342,15.2863,15.2959,728340.0
2019-10-11 12:40:00,15.98,16.01,15.95,15.99,475700.0,15.3055,15.3342,15.2768,15.3151,475700.0
2019-10-11 12:45:00,16.0,16.03,16.0,16.01,480236.0,15.3246,15.3534,15.3246,15.3342,480236.0
2019-10-11 12:50:00,16.02,16.1,16.02,16.05,963148.0,15.3438,15.4204,15.3438,15.3725,963148.0
2019-10-11 12:55:00,16.05,16.08,16.05,16.08,526132.0,15.3725,15.4013,15.3725,15.4013,526132.0
2019-10-11 13:00:00,16.07,16.09,16.05,16.07,713208.0,15.3917,15.4109,15.3725,15.3917,713208.0
2019-10-11 13:05:00,16.07,16.08,16.05,16.05,371612.0,15.3917,15.4013,15.3725,15.3725,371612.0
2019-10-11 13:10:00,16.05,16.07,16.0,16.0,613956.0,15.3725,15.3917,15.3246,15.3246,613956.0
2019-10-11 13:15:00,16.0,16.04,16.0,16.02,552004.0,15.3246,15.363,15.3246,15.3438,552004.0
2019-10-11 13:20:00,16.03,16.03,16.0,16.02,217056.0,15.3534,15.3534,15.3246,15.3438,217056.0
2019-10-11 13:25:00,16.01,16.17,16.01,16.06,3343740.0,15.3342,15.4875,15.3342,15.3821,3343740.0
2019-10-11 13:30:00,16.07,16.11,16.02,16.1,1237180.0,15.3917,15.43,15.3438,15.4204,1237180.0
2019-10-11 13:35:00,16.1,16.12,16.1,16.1,588580.0,15.4204,15.4396,15.4204,15.4204,588580.0
2019-10-11 13:40:00,16.11,16.16,16.1,16.16,722316.0,15.43,15.4779,15.4204,15.4779,722316.0
2019-10-11 13:45:00,16.15,16.16,16.14,16.15,594024.0,15.4683,15.4779,15.4587,15.4683,594024.0
2019-10-11 13:50:00,16.15,16.17,16.12,16.15,774548.0,15.4683,15.4875,15.4396,15.4683,774548.0
2019-10-11 13:55:00,16.15,16.18,16.15,16.16,504824.0,15.4683,15.4971,15.4683,15.4779,504824.0
2019-10-11 14:00:00,16.16,16.16,16.13,16.14,495532.0,15.4779,15.4779,15.4492,15.4587,495532.0
2019-10-11 14:05:00,16.13,16.15,16.13,16.13,259108.0,15.4492,15.4683,15.4492,15.4492,259108.0
2019-10-11 14:10:00,16.14,16.14,16.09,16.11,680720.0,15.4587,15.4587,15.4109,15.43,680720.0
2019-10-11 14:15:00,16.12,16.14,16.11,16.14,356624.0,15.4396,15.4587,15.43,15.4587,356624.0
2019-10-11 14:20:00,16.14,16.15,16.12,16.15,389832.0,15.4587,15.4683,15.4396,15.4683,389832.0
2019-10-11 14:25:00,16.15,16.18,16.14,16.17,531884.0,15.4683,15.4971,15.4587,15.4875,531884.0
2019-10-11 14:30:00,16.17,16.18,16.16,16.18,204372.0,15.4875,15.4971,15.4779,15.4971,204372.0
2019-10-11 14:35:00,16.18,16.18,16.16,16.18,401308.0,15.4971,15.4971,15.4779,15.4971,401308.0
2019-10-11 14:40:00,16.18,16.19,16.17,16.18,366116.0,15.4971,15.5066,15.4875,15.4971,366116.0
2019-10-11 14:45:00,16.18,16.2,16.17,16.18,629180.0,15.4971,15.5162,15.4875,15.4971,629180.0
2019-10-11 14:50:00,16.18,16.2,16.17,16.18,533876.0,15.4971,15.5162,15.4875,15.4971,533876.0
2019-10-11 14:55:00,16.18,16.19,16.16,16.18,325576.0,15.4971,15.5066,15.4779,15.4971,325576.0
2019-10-11 15:00:00,16.18,16.18,16.15,16.15,937892.0,15.4971,15.4971,15.4683,15.4683,937892.0
2019-10-11 15:05:00,16.15,16.19,16.15,16.18,585032.0,15.4683,15.5066,15.4683,15.4971,585032.0
2019-10-11 15:10:00,16.18,16.21,16.17,16.2,672140.0,15.4971,15.5258,15.4875,15.5162,672140.0
2019-10-11 15:15:00,16.2,16.2,16.18,16.19,361672.0,15.5162,15.5162,15.4971,15.5066,361672.0
2019-10-11 15:20:00,16.19,16.2,16.17,16.19,784560.0,15.5066,15.5162,15.4875,15.5066,784560.0
2019-10-11 15:25:00,16.19,16.2,16.18,16.18,429752.0,15.5066,15.5162,15.4971,15.4971,429752.0
2019-10-11 15:30:00,16.19,16.19,16.11,16.18,1136972.0,15.5066,15.5066,15.43,15.4971,1136972.0
2019-10-11 15:35:00,16.18,16.24,16.1,16.24,3004736.0,15.4971,15.5545,15.4204,15.5545,3004736.0
2019-10-11 15:40:00,16.24,16.25,16.06,16.06,3710220.0,15.5545,15.5641,15.3821,15.3821,3710220.0
2019-10-11 15:45:00,16.06,16.09,15.95,15.99,4011676.0,15.3821,15.4109,15.2768,15.3151,4011676.0
2019-10-11 15:50:00,15.99,16.03,15.92,15.94,1869864.0,15.3151,15.3534,15.248,15.2672,1869864.0
2019-10-11 15:55:00,15.94,15.96,15.84,15.86,2909040.0,15.2672,15.2863,15.1714,15.1906,2909040.0
2019-10-14 09:30:00,15.8,15.94,15.8,15.84,2249760.0,15.1331,15.2672,15.1331,15.1714,2249760.0
2019-10-14 09:35:00,15.84,15.86,15.77,15.79,1370196.0,15.1714,15.1906,15.1044,15.1235,1370196.0
2019-10-14 09:40:00,15.79,15.84,15.77,15.8,906316.0,15.1235,15.1714,15.1044,15.1331,906316.0
2019-10-14 09:45:00,15.8,15.9,15.78,15.9,1112752.0,15.1331,15.2289,15.1139,15.2289,1112752.0
2019-10-14 09:50:00,15.9,15.9,15.84,15.84,899240.0,15.2289,15.2289,15.1714,15.1714,899240.0
2019-10-14 09:55:00,15.85,15.91,15.83,15.89,895232.0,15.181,15.2384,15.1618,15.2193,895232.0
2019-10-14 10:00:00,15.89,15.93,15.88,15.92,1160172.0,15.2193,15.2576,15.2097,15.248,1160172.0
2019-10-14 10:05:00,15.92,16.0,15.9,15.99,1170868.0,15.248,15.3246,15.2289,15.3151,1170868.0
2019-10-14 10:10:00,15.99,15.99,15.93,15.93,983188.0,15.3151,15.3151,15.2576,15.2576,983188.0
2019-10-14 10:15:00,15.93,15.94,15.88,15.88,1130800.0,15.2576,15.2672,15.2097,15.2097,1130800.0
2019-10-14 10:20:00,15.88,15.9,15.87,15.87,787156.0,15.2097,15.2289,15.2001,15.2001,787156.0
2019-10-14 10:25:00,15.87,15.88,15.85,15.87,601404.0,15.2001,15.2097,15.181,15.2001,601404.0
2019-10-14 10:30:00,15.88,15.94,15.88,15.92,1418916.0,15.2097,15.2672,15.2097,15.248,1418916.0
2019-10-14 10:35:00,15.92,15.97,15.92,15.96,726836.0,15.248,15.2959,15.248,15.2863,726836.0
2019-10-14 10:40:00,15.96,15.98,15.95,15.97,745528.0,15.2863,15.3055,15.2768,15.2959,745528.0
2019-10-14 10:45:00,15.97,15.98,15.96,15.97,478316.0,15.2959,15.3055,15.2863,15.2959,478316.0
2019-10-14 10:50:00,15.97,15.98,15.96,15.97,367356.0,15.2959,15.3055,15.2863,15.2959,367356.0
2019-10-14 10:55:00,15.97,16.02,15.97,16.01,777720.0,15.2959,15.3438,15.2959,15.3342,777720.0
2019-10-14 11:00:00,16.01,16.03,15.94,15.95,1802828.0,15.3342,15.3534,15.2672,15.2768,1802828.0
2019-10-14 11:05:00,15.95,15.97,15.92,15.96,707452.0,15.2768,15.2959,15.248,15.2863,707452.0
2019-10-14 11:10:00,15.95,15.97,15.93,15.97,548636.0,15.2768,15.2959,15.2576,15.2959,548636.0
2019-10-14 11:15:00,15.97,15.97,15.95,15.96,189212.0,15.2959,15.2959,15.2768,15.2863,189212.0
2019-10-14 11:20:00,15.96,15.96,15.93,15.95,387924.0,15.2863,15.2863,15.2576,15.2768,387924.0
2019-10-14 11:25:00,15.95,15.95,15.91,15.93,240960.0,15.2768,15.2768,15.2384,15.2576,240960.0
2019-10-14 11:30:00,15.93,15.96,15.92,15.95,263812.0,15.2576,15.2863,15.248,15.2768,263812.0
2019-10-14 11:35:00,15.96,15.98,15.95,15.98,985400.0,15.2863,15.3055,15.2768,15.3055,985400.0
2019-10-14 11:40:00,15.98,15.99,15.95,15.95,1020876.0,15.3055,15.3151,15.2768,15.2768,1020876.0
2019-10-14 11:45:00,15.95,15.96,15.94,15.94,205864.0,15.2768,15.2863,15.2672,15.2672,205864.0
2019-10-14 11:50:00,15.94,15.97,15.94,15.96,297612.0,15.2672,15.2959,15.2672,15.2863,297612.0
2019-10-14 11:55:00,15.96,15.97,15.93,15.94,267332.0,15.2863,15.2959,15.2576,15.2672,267332.0
2019-10-14 12:00:00,15.94,15.96,15.9,15.9,423160.0,15.2672,15.2863,15.2289,15.2289,423160.0
2019-10-14 12:05:00,15.9,15.93,15.9,15.93,237076.0,15.2289,15.2576,15.2289,15.2576,237076.0
2019-10-14 12:10:00,15.93,15.93,15.9,15.91,216752.0,15.2576,15.2576,15.2289,15.2384,216752.0
2019-10-14 12:15:00,15.91,15.94,15.91,15.93,207328.0,15.2384,15.2672,15.2384,15.2576,207328.0
2019-10-14 12:20:00,15.93,15.93,15.88,15.9,620212.0,15.2576,15.2576,15.2097,15.2289,620212.0
2019-10-14 12:25:00,15.9,15.9,15.88,15.88,337672.0,15.2289,15.2289,15.2097,15.2097,337672.0
2019-10-14 12:30:00,15.88,15.9,15.88,15.9,369744.0,15.2097,15.2289,15.2097,15.2289,369744.0
2019-10-14 12:35:00,15.9,15.92,15.89,15.9,294916.0,15.2289,15.248,15.2193,15.2289,294916.0
2019-10-14 12:40:00,15.89,15.9,15.88,15.88,183388.0,15.2193,15.2289,15.2097,15.2097,183388.0
2019-10-14 12:45:00,15.89,15.9,15.88,15.88,246800.0,15.2193,15.2289,15.2097,15.2097,246800.0
2019-10-14 12:50:00,15.88,15.9,15.87,15.87,458172.0,15.2097,15.2289,15.2001,15.2001,458172.0
2019-10-14 12:55:00,15.88,15.89,15.86,15.89,293496.0,15.2097,15.2193,15.1906,15.2193,293496.0
2019-10-14 13:00:00,15.88,15.9,15.88,15.9,392796.0,15.2097,15.2289,15.2097,15.2289,392796.0
2019-10-14 13:05:00,15.89,15.93,15.89,15.92,411312.0,15.2193,15.2576,15.2193,15.248,411312.0
2019-10-14 13:10:00,15.92,15.93,15.91,15.92,297896.0,15.248,15.2576,15.2384,15.248,297896.0
2019-10-14 13:15:00,15.92,15.93,15.9,15.9,364876.0,15.248,15.2576,15.2289,15.2289,364876.0
2019-10-14 13:20:00,15.9,15.92,15.88,15.89,277552.0,15.2289,15.248,15.2097,15.2193,277552.0
2019-10-14 13:25:00,15.89,15.91,15.88,15.9,139312.0,15.2193,15.2384,15.2097,15.2289,139312.0
2019-10-14 13:30:00,15.9,15.9,15.88,15.88,215176.0,15.2289,15.2289,15.2097,15.2097,215176.0
2019-10-14 13:35:00,15.89,15.89,15.86,15.88,193196.0,15.2193,15.2193,15.1906,15.2097,193196.0
2019-10-14 13:40:00,15.88,15.92,15.88,15.9,312304.0,15.2097,15.248,15.2097,15.2289,312304.0
2019-10-14 13:45:00,15.9,15.92,15.9,15.92,250404.0,15.2289,15.248,15.2289,15.248,250404.0
2019-10-14 13:50:00,15.92,15.93,15.89,15.92,439876.0,15.248,15.2576,15.2193,15.248,439876.0
2019-10-14 13:55:00,15.93,15.95,15.92,15.95,237248.0,15.2576,15.2768,15.248,15.2768,237248.0
2019-10-14 14:00:00,15.95,15.97,15.94,15.94,421280.0,15.2768,15.2959,15.2672,15.2672,421280.0
2019-10-14 14:05:00,15.94,15.96,15.93,15.96,253824.0,15.2672,15.2863,15.2576,15.2863,253824.0
2019-10-14 14:10:00,15.96,15.98,15.95,15.98,391088.0,15.2863,15.3055,15.2768,15.3055,391088.0
2019-10-14 14:15:00,15.98,15.99,15.96,15.97,343964.0,15.3055,15.3151,15.2863,15.2959,343964.0
2019-10-14 14:20:00,15.97,15.99,15.96,15.97,303492.0,15.2959,15.3151,15.2863,15.2959,303492.0
2019-10-14 14:25:00,15.97,15.98,15.96,15.97,273928.0,15.2959,15.3055,15.2863,15.2959,273928.0
2019-10-14 14:30:00,15.97,15.97,15.96,15.97,166720.0,15.2959,15.2959,15.2863,15.2959,166720.0
2019-10-14 14:35:00,15.97,15.97,15.95,15.95,294664.0,15.2959,15.2959,15.2768,15.2768,294664.0
2019-10-14 14:40:00,15.95,15.96,15.94,15.95,132256.0,15.2768,15.2863,15.2672,15.2768,132256.0
2019-10-14 14:45:00,15.95,15.95,15.93,15.94,153256.0,15.2768,15.2768,15.2576,15.2672,153256.0
2019-10-14 14:50:00,15.95,15.96,15.93,15.94,415740.0,15.2768,15.2863,15.2576,15.2672,415740.0
2019-10-14 14:55:00,15.94,15.96,15.94,15.95,181956.0,15.2672,15.2863,15.2672,15.2768,181956.0
2019-10-14 15:00:00,15.94,15.96,15.93,15.93,260724.0,15.2672,15.2863,15.2576,15.2576,260724.0
2019-10-14 15:05:00,15.93,15.94,15.92,15.93,279524.0,15.2576,15.2672,15.248,15.2576,279524.0
2019-10-14 15:10:00,15.93,15.95,15.92,15.94,263232.0,15.2576,15.2768,15.248,15.2672,263232.0
2019-10-14 15:15:00,15.94,15.97,15.93,15.96,351340.0,15.2672,15.2959,15.2576,15.2863,351340.0
2019-10-14 15:20:00,15.96,15.97,15.95,15.97,303068.0,15.2863,15.2959,15.2768,15.2959,303068.0
2019-10-14 15:25:00,15.97,15.98,15.95,15.96,701444.0,15.2959,15.3055,15.2768,15.2863,701444.0
2019-10-14 15:30:00,15.96,15.96,15.91,15.93,641664.0,15.2863,15.2863,15.2384,15.2576,641664.0
2019-10-14 15:35:00,15.92,15.94,15.92,15.93,330536.0,15.248,15.2672,15.248,15.2576,330536.0
2019-10-14 15:40:00,15.93,15.93,15.89,15.91,282660.0,15.2576,15.2576,15.2193,15.2384,282660.0
2019-10-14 15:45:00,15.91,15.92,15.89,15.9,333008.0,15.2384,15.248,15.2193,15.2289,333008.0
2019-10-14 15:50:00,15.9,15.94,15.89,15.94,611720.0,15.2289,15.2672,15.2193,15.2672,611720.0
2019-10-14 15:55:00,15.94,15.94,15.88,15.88,1175204.0,15.2672,15.2672,15.2097,15.2097,1175204.0
2019-10-15 09:30:00,16.01,16.12,15.99,16.11,3090232.0,15.3342,15.4396,15.3151,15.43,3090232.0
2019-10-15 09:35:00,16.11,16.14,16.07,16.14,2083708.0,15.43,15.4587,15.3917,15.4587,2083708.0
2019-10-15 09:40:00,16.14,16.17,16.13,16.15,2078872.0,15.4587,15.4875,15.4492,15.4683,2078872.0
2019-10-15 09:45:00,16.15,16.17,16.13,16.16,1706220.0,15.4683,15.4875,15.4492,15.4779,1706220.0
2019-10-15 09:50:00,16.16,16.16,16.12,16.12,715700.0,15.4779,15.4779,15.4396,15.4396,715700.0
2019-10-15 09:55:00,16.13,16.14,16.1,16.13,1131576.0,15.4492,15.4587,15.4204,15.4492,1131576.0
2019-10-15 10:00:00,16.13,16.18,16.13,16.18,1444196.0,15.4492,15.4971,15.4492,15.4971,1444196.0
2019-10-15 10:05:00,16.18,16.2,16.17,16.18,871348.0,15.4971,15.5162,15.4875,15.4971,871348.0
2019-10-15 10:10:00,16.19,16.25,16.18,16.25,2373248.0,15.5066,15.5641,15.4971,15.5641,2373248.0
2019-10-15 10:15:00,16.25,16.27,16.24,16.25,1366892.0,15.5641,15.5833,15.5545,15.5641,1366892.0
2019-10-15 10:20:00,16.25,16.27,16.23,16.24,1286480.0,15.5641,15.5833,15.5449,15.5545,1286480.0
2019-10-15 10:25:00,16.24,16.33,16.24,16.3,1975988.0,15.5545,15.6407,15.5545,15.612,1975988.0
2019-10-15 10:30:00,16.3,16.34,16.29,16.33,2047456.0,15.612,15.6503,15.6024,15.6407,2047456.0
2019-10-15 10:35:00,16.33,16.4,16.33,16.39,1903456.0,15.6407,15.7078,15.6407,15.6982,1903456.0
2019-10-15 10:40:00,16.39,16.45,16.39,16.42,2359452.0,15.6982,15.7557,15.6982,15.7269,2359452.0
2019-10-15 10:45:00,16.43,16.44,16.42,16.42,874440.0,15.7365,15.7461,15.7269,15.7269,874440.0
2019-10-15 10:50:00,16.42,16.46,16.42,16.45,1105344.0,15.7269,15.7652,15.7269,15.7557,1105344.0
2019-10-15 10:55:00,16.45,16.48,16.43,16.48,1130316.0,15.7557,15.7844,15.7365,15.7844,1130316.0
2019-10-15 11:00:00,16.48,16.5,16.45,16.45,1924760.0,15.7844,15.8035,15.7557,15.7557,1924760.0
2019-10-15 11:05:00,16.46,16.47,16.43,16.46,1142648.0,15.7652,15.7748,15.7365,15.7652,1142648.0
2019-10-15 11:10:00,16.46,16.46,16.4,16.41,1096732.0,15.7652,15.7652,15.7078,15.7173,1096732.0
2019-10-15 11:15:00,16.41,16.42,16.38,16.4,1205052.0,15.7173,15.7269,15.6886,15.7078,1205052.0
2019-10-15 11:20:00,16.4,16.41,16.37,16.39,798196.0,15.7078,15.7173,15.679,15.6982,798196.0
2019-10-15 11:25:00,16.4,16.45,16.39,16.43,730660.0,15.7078,15.7557,15.6982,15.7365,730660.0
2019-10-15 11:30:00,16.43,16.44,16.4,16.4,686184.0,15.7365,15.7461,15.7078,15.7078,686184.0
2019-10-15 11:35:00,16.4,16.41,16.35,16.36,1203484.0,15.7078,15.7173,15.6599,15.6695,1203484.0
2019-10-15 11:40:00,16.36,16.4,16.36,16.4,713036.0,15.6695,15.7078,15.6695,15.7078,713036.0
2019-10-15 11:45:00,16.4,16.43,16.38,16.42,1166732.0,15.7078,15.7365,15.6886,15.7269,1166732.0
2019-10-15 11:50:00,16.42,16.44,16.41,16.42,1231244.0,15.7269,15.7461,15.7173,15.7269,1231244.0
2019-10-15 11:55:00,16.42,16.46,16.41,16.45,588388.0,15.7269,15.7652,15.7173,15.7557,588388.0
2019-10-15 12:00:00,16.45,16.49,16.45,16.47,1529792.0,15.7557,15.794,15.7557,15.7748,1529792.0
2019-10-15 12:05:00,16.47,16.48,16.44,16.45,816452.0,15.7748,15.7844,15.7461,15.7557,816452.0
2019-10-15 12:10:00,16.45,16.47,16.44,16.46,334692.0,15.7557,15.7748,15.7461,15.7652,334692.0
2019-10-15 12:15:00,16.46,16.47,16.45,16.45,430936.0,15.7652,15.7748,15.7557,15.7557,430936.0
2019-10-15 12:20:00,16.45,16.47,16.44,16.44,433968.0,15.7557,15.7748,15.7461,15.7461,433968.0
2019-10-15 12:25:00,16.44,16.45,16.41,16.42,536436.0,15.7461,15.7557,15.7173,15.7269,536436.0
2019-10-15 12:30:00,16.42,16.44,16.41,16.43,304692.0,15.7269,15.7461,15.7173,15.7365,304692.0
2019-10-15 12:35:00,16.43,16.45,16.42,16.45,248240.0,15.7365,15.7557,15.7269,15.7557,248240.0
2019-10-15 12:40:00,16.45,16.45,16.42,16.43,233528.0,15.7557,15.7557,15.7269,15.7365,233528.0
2019-10-15 12:45:00,16.43,16.43,16.42,16.43,156128.0,15.7365,15.7365,15.7269,15.7365,156128.0
2019-10-15 12:50:00,16.43,16.46,16.42,16.46,284672.0,15.7365,15.7652,15.7269,15.7652,284672.0
2019-10-15 12:55:00,16.45,16.47,16.45,16.47,475916.0,15.7557,15.7748,15.7557,15.7748,475916.0
2019-10-15 13:00:00,16.47,16.49,16.47,16.48,663088.0,15.7748,15.794,15.7748,15.7844,663088.0
2019-10-15 13:05:00,16.48,16.5,16.47,16.48,698948.0,15.7844,15.8035,15.7748,15.7844,698948.0
2019-10-15 13:10:00,16.48,16.5,16.48,16.49,794628.0,15.7844,15.8035,15.7844,15.794,794628.0
2019-10-15 13:15:00,16.49,16.5,16.48,16.5,289296.0,15.794,15.8035,15.7844,15.8035,289296.0
2019-10-15 13:20:00,16.5,16.51,16.47,16.47,574104.0,15.8035,15.8131,15.7748,15.7748,574104.0
2019-10-15 13:25:00,16.47,16.49,16.46,16.49,564308.0,15.7748,15.794,15.7652,15.794,564308.0
2019-10-15 13:30:00,16.49,16.5,16.48,16.49,286992.0,15.794,15.8035,15.7844,15.794,286992.0
2019-10-15 13:35:00,16.49,16.5,16.49,16.5,137280.0,15.794,15.8035,15.794,15.8035,137280.0
2019-10-15 13:40:00,16.5,16.51,16.49,16.5,204484.0,15.8035,15.8131,15.794,15.8035,204484.0
2019-10-15 13:45:00,16.5,16.54,16.5,16.53,690848.0,15.8035,15.8419,15.8035,15.8323,690848.0
2019-10-15 13:50:00,16.53,16.55,16.52,16.55,1009932.0,15.8323,15.8514,15.8227,15.8514,1009932.0
2019-10-15 13:55:00,16.55,16.56,16.54,16.55,640668.0,15.8514,15.861,15.8419,15.8514,640668.0
2019-10-15 14:00:00,16.55,16.57,16.55,16.56,491156.0,15.8514,15.8706,15.8514,15.861,491156.0
2019-10-15 14:05:00,16.56,16.56,16.54,16.55,607612.0,15.861,15.861,15.8419,15.8514,607612.0
2019-10-15 14:10:00,16.56,16.57,16.56,16.57,268720.0,15.861,15.8706,15.861,15.8706,268720.0
2019-10-15 14:15:00,16.57,16.58,16.57,16.57,326872.0,15.8706,15.8802,15.8706,15.8706,326872.0
2019-10-15 14:20:00,16.57,16.59,16.57,16.58,410420.0,15.8706,15.8897,15.8706,15.8802,410420.0
2019-10-15 14:25:00,16.58,16.58,16.56,16.57,238804.0,15.8802,15.8802,15.861,15.8706,238804.0
2019-10-15 14:30:00,16.57,16.58,16.55,16.55,296900.0,15.8706,15.8802,15.8514,15.8514,296900.0
2019-10-15 14:35:00,16.56,16.56,16.55,16.55,267300.0,15.861,15.861,15.8514,15.8514,267300.0
2019-10-15 14:40:00,16.56,16.58,16.55,16.57,697020.0,15.861,15.8802,15.8514,15.8706,697020.0
2019-10-15 14:45:00,16.57,16.58,16.55,16.56,413964.0,15.8706,15.8802,15.8514,15.861,413964.0
2019-10-15 14:50:00,16.55,16.56,16.54,16.55,278852.0,15.8514,15.861,15.8419,15.8514,278852.0
2019-10-15 14:55:00,16.55,16.56,16.51,16.53,484380.0,15.8514,15.861,15.8131,15.8323,484380.0
2019-10-15 15:00:00,16.53,16.53,16.5,16.52,473768.0,15.8323,15.8323,15.8035,15.8227,473768.0
2019-10-15 15:05:00,16.52,16.53,16.49,16.5,460732.0,15.8227,15.8323,15.794,15.8035,460732.0
2019-10-15 15:10:00,16.5,16.5,16.49,16.49,474412.0,15.8035,15.8035,15.794,15.794,474412.0
2019-10-15 15:15:00,16.49,16.51,16.47,16.5,524288.0,15.794,15.8131,15.7748,15.8035,524288.0
2019-10-15 15:20:00,16.5,16.52,16.5,16.52,229020.0,15.8035,15.8227,15.8035,15.8227,229020.0
2019-10-15 15:25:00,16.51,16.54,16.51,16.54,741220.0,15.8131,15.8419,15.8131,15.8419,741220.0
2019-10-15 15:30:00,16.54,16.55,16.49,16.51,818848.0,15.8419,15.8514,15.794,15.8131,818848.0
2019-10-15 15:35:00,16.51,16.52,16.49,16.5,580632.0,15.8131,15.8227,15.794,15.8035,580632.0
2019-10-15 15:40:00,16.5,16.51,16.49,16.49,488472.0,15.8035,15.8131,15.794,15.794,488472.0
2019-10-15 15:45:00,16.49,16.51,16.48,16.49,740776.0,15.794,15.8131,15.7844,15.794,740776.0
2019-10-15 15:50:00,16.49,16.5,16.47,16.47,1128924.0,15.794,15.8035,15.7748,15.7748,1128924.0
2019-10-15 15:55:00,16.47,16.51,16.46,16.48,1050524.0,15.7748,15.8131,15.7652,15.7844,1050524.0
2019-10-16 09:30:00,16.31,16.34,16.25,16.33,2464928.0,15.6216,15.6503,15.5641,15.6407,2464928.0
2019-10-16 09:35:00,16.33,16.35,16.27,16.32,2062072.0,15.6407,15.6599,15.5833,15.6311,2062072.0
2019-10-16 09:40:00,16.32,16.36,16.3,16.34,1067200.0,15.6311,15.6695,15.612,15.6503,1067200.0
2019-10-16 09:45:00,16.34,16.34,16.28,16.34,868608.0,15.6503,15.6503,15.5928,15.6503,868608.0
2019-10-16 09:50:00,16.35,16.35,16.28,16.32,1059620.0,15.6599,15.6599,15.5928,15.6311,1059620.0
2019-10-16 09:55:00,16.32,16.33,16.25,16.28,1148476.0,15.6311,15.6407,15.5641,15.5928,1148476.0
2019-10-16 10:00:00,16.28,16.29,16.2,16.22,1477584.0,15.5928,15.6024,15.5162,15.5354,1477584.0
2019-10-16 10:05:00,16.22,16.29,16.2,16.27,1273536.0,15.5354,15.6024,15.5162,15.5833,1273536.0
2019-10-16 10:10:00,16.27,16.31,16.27,16.29,811856.0,15.5833,15.6216,15.5833,15.6024,811856.0
2019-10-16 10:15:00,16.29,16.34,16.27,16.33,711824.0,15.6024,15.6503,15.5833,15.6407,711824.0
2019-10-16 10:20:00,16.33,16.34,16.32,16.33,445708.0,15.6407,15.6503,15.6311,15.6407,445708.0
2019-10-16 10:25:00,16.34,16.38,16.32,16.37,1396384.0,15.6503,15.6886,15.6311,15.679,1396384.0
2019-10-16 10:30:00,16.37,16.39,16.34,16.36,985340.0,15.679,15.6982,15.6503,15.6695,985340.0
2019-10-16 10:35:00,16.36,16.41,16.36,16.39,587120.0,15.6695,15.7173,15.6695,15.6982,587120.0
2019-10-16 10:40:00,16.39,16.4,16.35,16.36,569064.0,15.6982,15.7078,15.6599,15.6695,569064.0
2019-10-16 10:45:00,16.36,16.39,16.34,16.37,729844.0,15.6695,15.6982,15.6503,15.679,729844.0
2019-10-16 10:50:00,16.37,16.44,16.37,16.42,1812480.0,15.679,15.7461,15.679,15.7269,1812480.0
2019-10-16 10:55:00,16.42,16.46,16.41,16.43,1521996.0,15.7269,15.7652,15.7173,15.7365,1521996.0
2019-10-16 11:00:00,16.43,16.46,16.42,16.45,819936.0,15.7365,15.7652,15.7269,15.7557,819936.0
2019-10-16 11:05:00,16.46,16.48,16.43,16.43,1265532.0,15.7652,15.7844,15.7365,15.7365,1265532.0
2019-10-16 11:10:00,16.43,16.44,16.41,16.42,463108.0,15.7365,15.7461,15.7173,15.7269,463108.0
2019-10-16 11:15:00,16.42,16.42,16.36,16.36,919836.0,15.7269,15.7269,15.6695,15.6695,919836.0
2019-10-16 11:20:00,16.36,16.39,16.36,16.37,340852.0,15.6695,15.6982,15.6695,15.679,340852.0
2019-10-16 11:25:00,16.37,16.38,16.35,16.35,565688.0,15.679,15.6886,15.6599,15.6599,565688.0
2019-10-16 11:30:00,16.35,16.36,16.29,16.3,968760.0,15.6599,15.6695,15.6024,15.612,968760.0
2019-10-16 11:35:00,16.3,16.34,16.29,16.32,641004.0,15.612,15.6503,15.6024,15.6311,641004.0
2019-10-16 11:40:00,16.32,16.36,16.31,16.35,398324.0,15.6311,15.6695,15.6216,15.6599,398324.0
2019-10-16 11:45:00,16.35,16.42,16.35,16.41,1274456.0,15.6599,15.7269,15.6599,15.7173,1274456.0
2019-10-16 11:50:00,16.41,16.42,16.37,16.37,539912.0,15.7173,15.7269,15.679,15.679,539912.0
2019-10-16 11:55:00,16.37,16.37,16.34,16.34,429748.0,15.679,15.679,15.6503,15.6503,429748.0
2019-10-16 12:00:00,16.35,16.37,16.34,16.36,296152.0,15.6599,15.679,15.6503,15.6695,296152.0
2019-10-16 12:05:00,16.36,16.38,16.35,16.36,422336.0,15.6695,15.6886,15.6599,15.6695,422336.0
2019-10-16 12:10:00,16.36,16.36,16.33,16.33,233128.0,15.6695,15.6695,15.6407,15.6407,233128.0
2019-10-16 12:15:00,16.33,16.34,16.32,16.32,414112.0,15.6407,15.6503,15.6311,15.6311,414112.0
2019-10-16 12:20:00,16.32,16.34,16.31,16.32,758384.0,15.6311,15.6503,15.6216,15.6311,758384.0
2019-10-16 12:25:00,16.32,16.33,16.3,16.32,311624.0,15.6311,15.6407,15.612,15.6311,311624.0
2019-10-16 12:30:00,16.32,16.33,16.29,16.3,269948.0,15.6311,15.6407,15.6024,15.612,269948.0
2019-10-16 12:35:00,16.3,16.31,16.29,16.29,344840.0,15.612,15.6216,15.6024,15.6024,344840.0
2019-10-16 12:40:00,16.29,16.3,16.27,16.29,440792.0,15.6024,15.612,15.5833,15.6024,440792.0
2019-10-16 12:45:00,16.29,16.31,16.28,16.3,752644.0,15.6024,15.6216,15.5928,15.612,752644.0
2019-10-16 12:50:00,16.3,16.3,16.26,16.27,520608.0,15.612,15.612,15.5737,15.5833,520608.0
2019-10-16 12:55:00,16.27,16.29,16.27,16.27,537812.0,15.5833,15.6024,15.5833,15.5833,537812.0
2019-10-16 13:00:00,16.27,16.31,16.26,16.28,554808.0,15.5833,15.6216,15.5737,15.5928,554808.0
2019-10-16 13:05:00,16.28,16.29,16.25,16.26,992568.0,15.5928,15.6024,15.5641,15.5737,992568.0
2019-10-16 13:10:00,16.26,16.27,16.23,16.25,612980.0,15.5737,15.5833,15.5449,15.5641,612980.0
2019-10-16 13:15:00,16.25,16.25,16.24,16.25,294024.0,15.5641,15.5641,15.5545,15.5641,294024.0
2019-10-16 13:20:00,16.25,16.27,16.24,16.24,617656.0,15.5641,15.5833,15.5545,15.5545,617656.0
2019-10-16 13:25:00,16.24,16.26,16.24,16.26,364356.0,15.5545,15.5737,15.5545,15.5737,364356.0
2019-10-16 13:30:00,16.26,16.29,16.26,16.29,1397344.0,15.5737,15.6024,15.5737,15.6024,1397344.0
2019-10-16 13:35:00,16.29,16.3,16.29,16.3,657372.0,15.6024,15.612,15.6024,15.612,657372.0
2019-10-16 13:40:00,16.3,16.32,16.25,16.3,1314356.0,15.612,15.6311,15.5641,15.612,1314356.0
2019-10-16 13:45:00,16.3,16.3,16.26,16.29,1093348.0,15.612,15.612,15.5737,15.6024,1093348.0
2019-10-16 13:50:00,16.29,16.3,16.28,16.28,249180.0,15.6024,15.612,15.5928,15.5928,249180.0
2019-10-16 13:55:00,16.28,16.28,16.25,16.25,608940.0,15.5928,15.5928,15.5641,15.5641,608940.0
2019-10-16 14:00:00,16.25,16.27,16.24,16.26,436696.0,15.5641,15.5833,15.5545,15.5737,436696.0
2019-10-16 14:05:00,16.26,16.27,16.25,16.27,215916.0,15.5737,15.5833,15.5641,15.5833,215916.0
2019-10-16 14:10:00,16.27,16.29,16.27,16.29,353320.0,15.5833,15.6024,15.5833,15.6024,353320.0
2019-10-16 14:15:00,16.3,16.3,16.28,16.3,345572.0,15.612,15.612,15.5928,15.612,345572.0
2019-10-16 14:20:00,16.3,16.31,16.29,16.3,439600.0,15.612,15.6216,15.6024,15.612,439600.0
2019-10-16 14:25:00,16.3,16.31,16.29,16.3,292688.0,15.612,15.6216,15.6024,15.612,292688.0
2019-10-16 14:30:00,16.3,16.33,16.3,16.33,710288.0,15.612,15.6407,15.612,15.6407,710288.0
2019-10-16 14:35:00,16.33,16.35,16.32,16.34,593124.0,15.6407,15.6599,15.6311,15.6503,593124.0
2019-10-16 14:40:00,16.35,16.36,16.34,16.35,318312.0,15.6599,15.6695,15.6503,15.6599,318312.0
2019-10-16 14:45:00,16.35,16.36,16.34,16.35,203156.0,15.6599,15.6695,15.6503,15.6599,203156.0
2019-10-16 14:50:00,16.35,16.36,16.34,16.35,398816.0,15.6599,15.6695,15.6503,15.6599,398816.0
2019-10-16 14:55:00,16.35,16.36,16.34,16.35,433508.0,15.6599,15.6695,15.6503,15.6599,433508.0
2019-10-16 15:00:00,16.35,16.35,16.33,16.33,438800.0,15.6599,15.6599,15.6407,15.6407,438800.0
2019-10-16 15:05:00,16.33,16.34,16.31,16.32,375100.0,15.6407,15.6503,15.6216,15.6311,375100.0
2019-10-16 15:10:00,16.32,16.32,16.29,16.3,573816.0,15.6311,15.6311,15.6024,15.612,573816.0
2019-10-16 15:15:00,16.3,16.31,16.27,16.29,637268.0,15.612,15.6216,15.5833,15.6024,637268.0
2019-10-16 15:20:00,16.28,16.3,16.28,16.29,226604.0,15.5928,15.612,15.5928,15.6024,226604.0
2019-10-16 15:25:00,16.29,16.3,16.29,16.29,282484.0,15.6024,15.612,15.6024,15.6024,282484.0
2019-10-16 15:30:00,16.29,16.32,16.29,16.31,425240.0,15.6024,15.6311,15.6024,15.6216,425240.0
2019-10-16 15:35:00,16.31,16.34,16.31,16.33,356984.0,15.6216,15.6503,15.6216,15.6407,356984.0
2019-10-16 15:40:00,16.33,16.35,16.31,16.31,505428.0,15.6407,15.6599,15.6216,15.6216,505428.0
2019-10-16 15:45:00,16.31,16.35,16.3,16.33,521244.0,15.6216,15.6599,15.612,15.6407,521244.0
2019-10-16 15:50:00,16.33,16.38,16.33,16.38,1017816.0,15.6407,15.6886,15.6407,15.6886,1017816.0
2019-10-16 15:55:00,16.38,16.38,16.33,16.35,1534316.0,15.6886,15.6886,15.6407,15.6599,1534316.0
2019-10-17 09:30:00,16.64,16.71,16.63,16.65,2983112.0,15.9376,16.0047,15.9281,15.9472,2983112.0
2019-10-17 09:35:00,16.65,16.68,16.57,16.58,1981796.0,15.9472,15.9759,15.8706,15.8802,1981796.0
2019-10-17 09:40:00,16.59,16.64,16.56,16.64,1314680.0,15.8897,15.9376,15.861,15.9376,1314680.0
2019-10-17 09:45:00,16.64,16.7,16.64,16.68,1446564.0,15.9376,15.9951,15.9376,15.9759,1446564.0
2019-10-17 09:50:00,16.68,16.72,16.68,16.69,1663948.0,15.9759,16.0143,15.9759,15.9855,1663948.0
2019-10-17 09:55:00,16.69,16.7,16.64,16.67,970696.0,15.9855,15.9951,15.9376,15.9664,970696.0
2019-10-17 10:00:00,16.67,16.68,16.61,16.62,1438176.0,15.9664,15.9759,15.9089,15.9185,1438176.0
2019-10-17 10:05:00,16.61,16.66,16.61,16.62,995024.0,15.9089,15.9568,15.9089,15.9185,995024.0
2019-10-17 10:10:00,16.62,16.64,16.58,16.63,1199956.0,15.9185,15.9376,15.8802,15.9281,1199956.0
2019-10-17 10:15:00,16.63,16.67,16.63,16.65,1077420.0,15.9281,15.9664,15.9281,15.9472,1077420.0
2019-10-17 10:20:00,16.65,16.67,16.62,16.63,755852.0,15.9472,15.9664,15.9185,15.9281,755852.0
2019-10-17 10:25:00,16.62,16.63,16.51,16.56,1230576.0,15.9185,15.9281,15.8131,15.861,1230576.0
2019-10-17 10:30:00,16.55,16.56,16.5,16.51,857380.0,15.8514,15.861,15.8035,15.8131,857380.0
2019-10-17 10:35:00,16.5,16.5,16.45,16.49,1424108.0,15.8035,15.8035,15.7557,15.794,1424108.0
2019-10-17 10:40:00,16.49,16.51,16.46,16.5,1006416.0,15.794,15.8131,15.7652,15.8035,1006416.0
2019-10-17 10:45:00,16.5,16.52,16.4,16.41,1342716.0,15.8035,15.8227,15.7078,15.7173,1342716.0
2019-10-17 10:50:00,16.4,16.43,16.39,16.4,993772.0,15.7078,15.7365,15.6982,15.7078,993772.0
2019-10-17 10:55:00,16.4,16.47,16.4,16.43,1481400.0,15.7078,15.7748,15.7078,15.7365,1481400.0
2019-10-17 11:00:00,16.43,16.43,16.33,16.38,1608280.0,15.7365,15.7365,15.6407,15.6886,1608280.0
2019-10-17 11:05:00,16.38,16.45,16.38,16.42,1014064.0,15.6886,15.7557,15.6886,15.7269,1014064.0
2019-10-17 11:10:00,16.43,16.49,16.42,16.48,1089036.0,15.7365,15.794,15.7269,15.7844,1089036.0
2019-10-17 11:15:00,16.48,16.49,16.46,16.47,390548.0,15.7844,15.794,15.7652,15.7748,390548.0
2019-10-17 11:20:00,16.47,16.48,16.44,16.45,604068.0,15.7748,15.7844,15.7461,15.7557,604068.0
2019-10-17 11:25:00,16.45,16.46,16.43,16.44,434772.0,15.7557,15.7652,15.7365,15.7461,434772.0
2019-10-17 11:30:00,16.44,16.45,16.37,16.38,665860.0,15.7461,15.7557,15.679,15.6886,665860.0
2019-10-17 11:35:00,16.39,16.44,16.37,16.43,624972.0,15.6982,15.7461,15.679,15.7365,624972.0
2019-10-17 11:40:00,16.43,16.44,16.38,16.4,1175760.0,15.7365,15.7461,15.6886,15.7078,1175760.0
2019-10-17 11:45:00,16.4,16.42,16.37,16.39,545700.0,15.7078,15.7269,15.679,15.6982,545700.0
2019-10-17 11:50:00,16.39,16.4,16.31,16.35,1091104.0,15.6982,15.7078,15.6216,15.6599,1091104.0
2019-10-17 11:55:00,16.35,16.37,16.35,16.37,510536.0,15.6599,15.679,15.6599,15.679,510536.0
2019-10-17 12:00:00,16.38,16.38,16.29,16.33,844128.0,15.6886,15.6886,15.6024,15.6407,844128.0
2019-10-17 12:05:00,16.33,16.36,16.33,16.36,648852.0,15.6407,15.6695,15.6407,15.6695,648852.0
2019-10-17 12:10:00,16.36,16.37,16.33,16.36,340560.0,15.6695,15.679,15.6407,15.6695,340560.0
2019-10-17 12:15:00,16.36,16.38,16.34,16.37,482832.0,15.6695,15.6886,15.6503,15.679,482832.0
2019-10-17 12:20:00,16.37,16.38,16.35,16.38,424004.0,15.679,15.6886,15.6599,15.6886,424004.0
2019-10-17 12:25:00,16.38,16.41,16.38,16.39,1127236.0,15.6886,15.7173,15.6886,15.6982,1127236.0
2019-10-17 12:30:00,16.39,16.44,16.39,16.43,607840.0,15.6982,15.7461,15.6982,15.7365,607840.0
2019-10-17 12:35:00,16.43,16.43,16.4,16.41,312268.0,15.7365,15.7365,15.7078,15.7173,312268.0
2019-10-17 12:40:00,16.41,16.42,16.41,16.41,265940.0,15.7173,15.7269,15.7173,15.7173,265940.0
2019-10-17 12:45:00,16.42,16.43,16.41,16.42,282688.0,15.7269,15.7365,15.7173,15.7269,282688.0
2019-10-17 12:50:00,16.42,16.43,16.41,16.43,317412.0,15.7269,15.7365,15.7173,15.7365,317412.0
2019-10-17 12:55:00,16.43,16.45,16.42,16.45,400060.0,15.7365,15.7557,15.7269,15.7557,400060.0
2019-10-17 13:00:00,16.45,16.46,16.44,16.45,603136.0,15.7557,15.7652,15.7461,15.7557,603136.0
2019-10-17 13:05:00,16.44,16.44,16.41,16.41,492212.0,15.7461,15.7461,15.7173,15.7173,492212.0
2019-10-17 13:10:00,16.41,16.42,16.41,16.42,231884.0,15.7173,15.7269,15.7173,15.7269,231884.0
2019-10-17 13:15:00,16.41,16.47,16.4,16.46,798996.0,15.7173,15.7748,15.7078,15.7652,798996.0
2019-10-17 13:20:00,16.46,16.46,16.43,16.43,292472.0,15.7652,15.7652,15.7365,15.7365,292472.0
2019-10-17 13:25:00,16.44,16.45,16.43,16.44,179416.0,15.7461,15.7557,15.7365,15.7461,179416.0
2019-10-17 13:30:00,16.45,16.48,16.45,16.48,361892.0,15.7557,15.7844,15.7557,15.7844,361892.0
2019-10-17 13:35:00,16.48,16.49,16.47,16.48,524428.0,15.7844,15.794,15.7748,15.7844,524428.0
2019-10-17 13:40:00,16.48,16.48,16.45,16.47,236300.0,15.7844,15.7844,15.7557,15.7748,236300.0
2019-10-17 13:45:00,16.47,16.49,16.47,16.49,339736.0,15.7748,15.794,15.7748,15.794,339736.0
2019-10-17 13:50:00,16.49,16.5,16.48,16.49,461532.0,15.794,15.8035,15.7844,15.794,461532.0
2019-10-17 13:55:00,16.5,16.5,16.47,16.48,596100.0,15.8035,15.8035,15.7748,15.7844,596100.0
2019-10-17 14:00:00,16.49,16.49,16.42,16.43,872864.0,15.794,15.794,15.7269,15.7365,872864.0
2019-10-17 14:05:00,16.43,16.45,16.42,16.45,351052.0,15.7365,15.7557,15.7269,15.7557,351052.0
2019-10-17 14:10:00,16.45,16.45,16.41,16.43,455000.0,15.7557,15.7557,15.7173,15.7365,455000.0
2019-10-17 14:15:00,16.43,16.45,16.41,16.44,431680.0,15.7365,15.7557,15.7173,15.7461,431680.0
2019-10-17 14:20:00,16.43,16.45,16.43,16.45,314984.0,15.7365,15.7557,15.7365,15.7557,314984.0
2019-10-17 14:25:00,16.45,16.49,16.45,16.49,942320.0,15.7557,15.794,15.7557,15.794,942320.0
2019-10-17 14:30:00,16.48,16.49,16.43,16.46,566324.0,15.7844,15.794,15.7365,15.7652,566324.0
2019-10-17 14:35:00,16.47,16.49,16.46,16.47,427804.0,15.7748,15.794,15.7652,15.7748,427804.0
2019-10-17 14:40:00,16.48,16.49,16.46,16.47,210120.0,15.7844,15.794,15.7652,15.7748,210120.0
2019-10-17 14:45:00,16.47,16.5,16.47,16.5,415576.0,15.7748,15.8035,15.7748,15.8035,415576.0
2019-10-17 14:50:00,16.49,16.53,16.48,16.51,780852.0,15.794,15.8323,15.7844,15.8131,780852.0
2019-10-17 14:55:00,16.51,16.51,16.49,16.5,338660.0,15.8131,15.8131,15.794,15.8035,338660.0
2019-10-17 15:00:00,16.5,16.51,16.49,16.5,271172.0,15.8035,15.8131,15.794,15.8035,271172.0
2019-10-17 15:05:00,16.5,16.5,16.47,16.47,406680.0,15.8035,15.8035,15.7748,15.7748,406680.0
2019-10-17 15:10:00,16.47,16.5,16.46,16.49,394468.0,15.7748,15.8035,15.7652,15.794,394468.0
2019-10-17 15:15:00,16.49,16.5,16.45,16.45,503352.0,15.794,15.8035,15.7557,15.7557,503352.0
2019-10-17 15:20:00,16.46,16.47,16.45,16.47,226488.0,15.7652,15.7748,15.7557,15.7748,226488.0
2019-10-17 15:25:00,16.47,16.49,16.46,16.48,346256.0,15.7748,15.794,15.7652,15.7844,346256.0
2019-10-17 15:30:00,16.48,16.53,16.48,16.49,832024.0,15.7844,15.8323,15.7844,15.794,832024.0
2019-10-17 15:35:00,16.49,16.5,16.47,16.48,450652.0,15.794,15.8035,15.7748,15.7844,450652.0
2019-10-17 15:40:00,16.48,16.49,16.47,16.48,319932.0,15.7844,15.794,15.7748,15.7844,319932.0
2019-10-17 15:45:00,16.48,16.49,16.46,16.46,378464.0,15.7844,15.794,15.7652,15.7652,378464.0
2019-10-17 15:50:00,16.46,16.5,16.44,16.5,663604.0,15.7652,15.8035,15.7461,15.8035,663604.0
2019-10-17 15:55:00,16.49,16.49,16.45,16.48,838564.0,15.794,15.794,15.7557,15.7844,838564.0
2019-10-18 09:30:00,16.41,16.48,16.4,16.47,1413976.0,15.7173,15.7844,15.7078,15.7748,1413976.0
2019-10-18 09:35:00,16.46,16.48,16.43,16.45,1076120.0,15.7652,15.7844,15.7365,15.7557,1076120.0
2019-10-18 09:40:00,16.45,16.46,16.41,16.44,775344.0,15.7557,15.7652,15.7173,15.7461,775344.0
2019-10-18 09:45:00,16.43,16.51,16.41,16.48,1349404.0,15.7365,15.8131,15.7173,15.7844,1349404.0
2019-10-18 09:50:00,16.48,16.5,16.46,16.47,731896.0,15.7844,15.8035,15.7652,15.7748,731896.0
2019-10-18 09:55:00,16.47,16.48,16.42,16.46,612948.0,15.7748,15.7844,15.7269,15.7652,612948.0
2019-10-18 10:00:00,16.46,16.46,16.38,16.38,817136.0,15.7652,15.7652,15.6886,15.6886,817136.0
2019-10-18 10:05:00,16.38,16.41,16.36,16.4,712960.0,15.6886,15.7173,15.6695,15.7078,712960.0
2019-10-18 10:10:00,16.41,16.43,16.34,16.35,1101860.0,15.7173,15.7365,15.6503,15.6599,1101860.0
2019-10-18 10:15:00,16.35,16.36,16.31,16.36,1119988.0,15.6599,15.6695,15.6216,15.6695,1119988.0
2019-10-18 10:20:00,16.35,16.36,16.32,16.34,681636.0,15.6599,15.6695,15.6311,15.6503,681636.0
2019-10-18 10:25:00,16.34,16.36,16.28,16.31,1082900.0,15.6503,15.6695,15.5928,15.6216,1082900.0
2019-10-18 10:30:00,16.31,16.31,16.23,16.23,1526484.0,15.6216,15.6216,15.5449,15.5449,1526484.0
2019-10-18 10:35:00,16.23,16.26,16.21,16.24,1209232.0,15.5449,15.5737,15.5258,15.5545,1209232.0
2019-10-18 10:40:00,16.24,16.25,16.13,16.16,1497740.0,15.5545,15.5641,15.4492,15.4779,1497740.0
2019-10-18 10:45:00,16.16,16.18,16.13,16.17,772208.0,15.4779,15.4971,15.4492,15.4875,772208.0
2019-10-18 10:50:00,16.17,16.22,16.17,16.21,1206052.0,15.4875,15.5354,15.4875,15.5258,1206052.0
2019-10-18 10:55:00,16.21,16.23,16.2,16.23,421760.0,15.5258,15.5449,15.5162,15.5449,421760.0
2019-10-18 11:00:00,16.23,16.24,16.2,16.23,875556.0,15.5449,15.5545,15.5162,15.5449,875556.0
2019-10-18 11:05:00,16.23,16.23,16.17,16.18,749504.0,15.5449,15.5449,15.4875,15.4971,749504.0
2019-10-18 11:10:00,16.18,16.25,16.16,16.24,1451532.0,15.4971,15.5641,15.4779,15.5545,1451532.0
2019-10-18 11:15:00,16.24,16.25,16.22,16.23,506256.0,15.5545,15.5641,15.5354,15.5449,506256.0
2019-10-18 11:20:00,16.23,16.24,16.22,16.24,423776.0,15.5449,15.5545,15.5354,15.5545,423776.0
2019-10-18 11:25:00,16.23,16.23,16.2,16.21,670988.0,15.5449,15.5449,15.5162,15.5258,670988.0
2019-10-18 11:30:00,16.21,16.24,16.15,16.16,915036.0,15.5258,15.5545,15.4683,15.4779,915036.0
2019-10-18 11:35:00,16.16,16.19,16.14,16.18,1048352.0,15.4779,15.5066,15.4587,15.4971,1048352.0
2019-10-18 11:40:00,16.18,16.19,16.1,16.11,1165376.0,15.4971,15.5066,15.4204,15.43,1165376.0
2019-10-18 11:45:00,16.1,16.12,16.07,16.09,987572.0,15.4204,15.4396,15.3917,15.4109,987572.0
2019-10-18 11:50:00,16.08,16.08,15.99,16.0,2015500.0,15.4013,15.4013,15.3151,15.3246,2015500.0
2019-10-18 11:55:00,16.0,16.02,15.93,15.94,2029224.0,15.3246,15.3438,15.2576,15.2672,2029224.0
2019-10-18 12:00:00,15.94,15.99,15.91,15.98,1286424.0,15.2672,15.3151,15.2384,15.3055,1286424.0
2019-10-18 12:05:00,15.98,16.02,15.97,15.97,878812.0,15.3055,15.3438,15.2959,15.2959,878812.0
2019-10-18 12:10:00,15.97,16.0,15.96,15.96,485764.0,15.2959,15.3246,15.2863,15.2863,485764.0
2019-10-18 12:15:00,15.96,15.97,15.85,15.85,1717332.0,15.2863,15.2959,15.181,15.181,1717332.0
2019-10-18 12:20:00,15.85,15.85,15.75,15.82,2004320.0,15.181,15.181,15.0852,15.1522,2004320.0
2019-10-18 12:25:00,15.81,15.84,15.79,15.81,1048192.0,15.1427,15.1714,15.1235,15.1427,1048192.0
2019-10-18 12:30:00,15.81,15.84,15.77,15.83,1080404.0,15.1427,15.1714,15.1044,15.1618,1080404.0
2019-10-18 12:35:00,15.83,15.86,15.82,15.83,781044.0,15.1618,15.1906,15.1522,15.1618,781044.0
2019-10-18 12:40:00,15.83,15.88,15.83,15.88,878056.0,15.1618,15.2097,15.1618,15.2097,878056.0
2019-10-18 12:45:00,15.88,15.92,15.86,15.92,1469772.0,15.2097,15.248,15.1906,15.248,1469772.0
2019-10-18 12:50:00,15.92,15.95,15.9,15.95,957660.0,15.248,15.2768,15.2289,15.2768,957660.0
2019-10-18 12:55:00,15.95,15.96,15.92,15.94,746964.0,15.2768,15.2863,15.248,15.2672,746964.0
2019-10-18 13:00:00,15.94,15.98,15.93,15.97,916356.0,15.2672,15.3055,15.2576,15.2959,916356.0
2019-10-18 13:05:00,15.98,16.03,15.97,16.02,1146656.0,15.3055,15.3534,15.2959,15.3438,1146656.0
2019-10-18 13:10:00,16.03,16.03,15.99,16.03,786456.0,15.3534,15.3534,15.3151,15.3534,786456.0
2019-10-18 13:15:00,16.03,16.08,16.01,16.07,1359836.0,15.3534,15.4013,15.3342,15.3917,1359836.0
2019-10-18 13:20:00,16.07,16.08,16.05,16.06,679556.0,15.3917,15.4013,15.3725,15.3821,679556.0
2019-10-18 13:25:00,16.07,16.07,16.02,16.04,905652.0,15.3917,15.3917,15.3438,15.363,905652.0
2019-10-18 13:30:00,16.04,16.05,16.02,16.04,517980.0,15.363,15.3725,15.3438,15.363,517980.0
2019-10-18 13:35:00,16.04,16.04,16.02,16.03,342024.0,15.363,15.363,15.3438,15.3534,342024.0
2019-10-18 13:40:00,16.03,16.07,16.01,16.07,616036.0,15.3534,15.3917,15.3342,15.3917,616036.0
2019-10-18 13:45:00,16.07,16.1,16.06,16.1,895576.0,15.3917,15.4204,15.3821,15.4204,895576.0
2019-10-18 13:50:00,16.11,16.12,16.07,16.07,624328.0,15.43,15.4396,15.3917,15.3917,624328.0
2019-10-18 13:55:00,16.07,16.09,16.07,16.09,399596.0,15.3917,15.4109,15.3917,15.4109,399596.0
2019-10-18 14:00:00,16.1,16.11,16.05,16.06,490908.0,15.4204,15.43,15.3725,15.3821,490908.0
2019-10-18 14:05:00,16.06,16.1,16.05,16.07,507192.0,15.3821,15.4204,15.3725,15.3917,507192.0
2019-10-18 14:10:00,16.07,16.09,16.06,16.08,324232.0,15.3917,15.4109,15.3821,15.4013,324232.0
2019-10-18 14:15:00,16.07,16.11,16.06,16.1,491104.0,15.3917,15.43,15.3821,15.4204,491104.0
2019-10-18 14:20:00,16.1,16.14,16.1,16.1,1257660.0,15.4204,15.4587,15.4204,15.4204,1257660.0
2019-10-18 14:25:00,16.1,16.13,16.09,16.12,649704.0,15.4204,15.4492,15.4109,15.4396,649704.0
2019-10-18 14:30:00,16.12,16.12,16.1,16.11,317928.0,15.4396,15.4396,15.4204,15.43,317928.0
2019-10-18 14:35:00,16.11,16.11,16.07,16.08,485100.0,15.43,15.43,15.3917,15.4013,485100.0
2019-10-18 14:40:00,16.08,16.09,16.06,16.08,452764.0,15.4013,15.4109,15.3821,15.4013,452764.0
2019-10-18 14:45:00,16.08,16.09,16.07,16.07,413740.0,15.4013,15.4109,15.3917,15.3917,413740.0
2019-10-18 14:50:00,16.07,16.1,16.07,16.09,620916.0,15.3917,15.4204,15.3917,15.4109,620916.0
2019-10-18 14:55:00,16.1,16.13,16.09,16.12,824724.0,15.4204,15.4492,15.4109,15.4396,824724.0
2019-10-18 15:00:00,16.13,16.15,16.12,16.15,1072716.0,15.4492,15.4683,15.4396,15.4683,1072716.0
2019-10-18 15:05:00,16.15,16.17,16.14,16.15,915724.0,15.4683,15.4875,15.4587,15.4683,915724.0
2019-10-18 15:10:00,16.16,16.22,16.15,16.2,884560.0,15.4779,15.5354,15.4683,15.5162,884560.0
2019-10-18 15:15:00,16.2,16.2,16.17,16.18,951420.0,15.5162,15.5162,15.4875,15.4971,951420.0
2019-10-18 15:20:00,16.18,16.19,16.14,16.15,1187216.0,15.4971,15.5066,15.4587,15.4683,1187216.0
2019-10-18 15:25:00,16.15,16.17,16.14,16.14,859256.0,15.4683,15.4875,15.4587,15.4587,859256.0
2019-10-18 15:30:00,16.14,16.18,16.14,16.16,743060.0,15.4587,15.4971,15.4587,15.4779,743060.0
2019-10-18 15:35:00,16.16,16.17,16.14,16.15,500928.0,15.4779,15.4875,15.4587,15.4683,500928.0
2019-10-18 15:40:00,16.15,16.15,16.11,16.13,759732.0,15.4683,15.4683,15.43,15.4492,759732.0
2019-10-18 15:45:00,16.12,16.13,16.09,16.1,875248.0,15.4396,15.4492,15.4109,15.4204,875248.0
2019-10-18 15:50:00,16.1,16.12,16.08,16.12,1635852.0,15.4204,15.4396,15.4013,15.4396,1635852.0
2019-10-18 15:55:00,16.11,16.11,16.0,16.0,2369532.0,15.43,15.43,15.3246,15.3246,2369532.0
2019-10-21 09:30:00,16.26,16.3,16.21,16.22,2562392.0,15.5737,15.612,15.5258,15.5354,2562392.0
2019-10-21 09:35:00,16.22,16.36,16.22,16.32,2278492.0,15.5354,15.6695,15.5354,15.6311,2278492.0
2019-10-21 09:40:00,16.32,16.35,16.27,16.29,846240.0,15.6311,15.6599,15.5833,15.6024,846240.0
2019-10-21 09:45:00,16.3,16.32,16.19,16.2,1405660.0,15.612,15.6311,15.5066,15.5162,1405660.0
2019-10-21 09:50:00,16.2,16.26,16.2,16.24,1512604.0,15.5162,15.5737,15.5162,15.5545,1512604.0
2019-10-21 09:55:00,16.23,16.25,16.17,16.2,1059508.0,15.5449,15.5641,15.4875,15.5162,1059508.0
2019-10-21 10:00:00,16.2,16.24,16.15,16.16,866644.0,15.5162,15.5545,15.4683,15.4779,866644.0
2019-10-21 10:05:00,16.16,16.19,16.11,16.16,953436.0,15.4779,15.5066,15.43,15.4779,953436.0
2019-10-21 10:10:00,16.17,16.23,16.13,16.21,1294816.0,15.4875,15.5449,15.4492,15.5258,1294816.0
2019-10-21 10:15:00,16.21,16.25,16.18,16.24,932384.0,15.5258,15.5641,15.4971,15.5545,932384.0
2019-10-21 10:20:00,16.24,16.27,16.22,16.25,1517296.0,15.5545,15.5833,15.5354,15.5641,1517296.0
2019-10-21 10:25:00,16.25,16.29,16.25,16.28,577632.0,15.5641,15.6024,15.5641,15.5928,577632.0
2019-10-21 10:30:00,16.28,16.29,16.26,16.26,596980.0,15.5928,15.6024,15.5737,15.5737,596980.0
2019-10-21 10:35:00,16.26,16.32,16.23,16.32,1573144.0,15.5737,15.6311,15.5449,15.6311,1573144.0
2019-10-21 10:40:00,16.32,16.35,16.3,16.31,944016.0,15.6311,15.6599,15.612,15.6216,944016.0
2019-10-21 10:45:00,16.3,16.32,16.27,16.28,444672.0,15.612,15.6311,15.5833,15.5928,444672.0
2019-10-21 10:50:00,16.28,16.31,16.27,16.3,725572.0,15.5928,15.6216,15.5833,15.612,725572.0
2019-10-21 10:55:00,16.3,16.32,16.29,16.31,721732.0,15.612,15.6311,15.6024,15.6216,721732.0
2019-10-21 11:00:00,16.31,16.34,16.29,16.34,531808.0,15.6216,15.6503,15.6024,15.6503,531808.0
2019-10-21 11:05:00,16.34,16.36,16.32,16.33,981672.0,15.6503,15.6695,15.6311,15.6407,981672.0
2019-10-21 11:10:00,16.33,16.37,16.33,16.36,610308.0,15.6407,15.679,15.6407,15.6695,610308.0
2019-10-21 11:15:00,16.36,16.37,16.33,16.33,724424.0,15.6695,15.679,15.6407,15.6407,724424.0
2019-10-21 11:20:00,16.33,16.36,16.32,16.35,602064.0,15.6407,15.6695,15.6311,15.6599,602064.0
2019-10-21 11:25:00,16.35,16.38,16.35,16.36,838552.0,15.6599,15.6886,15.6599,15.6695,838552.0
2019-10-21 11:30:00,16.37,16.37,16.34,16.35,368816.0,15.679,15.679,15.6503,15.6599,368816.0
2019-10-21 11:35:00,16.35,16.35,16.29,16.32,581212.0,15.6599,15.6599,15.6024,15.6311,581212.0
2019-10-21 11:40:00,16.32,16.34,16.32,16.32,341668.0,15.6311,15.6503,15.6311,15.6311,341668.0
2019-10-21 11:45:00,16.32,16.35,16.32,16.35,320920.0,15.6311,15.6599,15.6311,15.6599,320920.0
2019-10-21 11:50:00,16.35,16.35,16.32,16.34,269484.0,15.6599,15.6599,15.6311,15.6503,269484.0
2019-10-21 11:55:00,16.35,16.35,16.31,16.32,264104.0,15.6599,15.6599,15.6216,15.6311,264104.0
2019-10-21 12:00:00,16.33,16.33,16.3,16.31,472252.0,15.6407,15.6407,15.612,15.6216,472252.0
2019-10-21 12:05:00,16.31,16.35,16.31,16.35,312164.0,15.6216,15.6599,15.6216,15.6599,312164.0
2019-10-21 12:10:00,16.35,16.37,16.34,16.35,708448.0,15.6599,15.679,15.6503,15.6599,708448.0
2019-10-21 12:15:00,16.35,16.36,16.34,16.35,305144.0,15.6599,15.6695,15.6503,15.6599,305144.0
2019-10-21 12:20:00,16.35,16.37,16.34,16.37,344336.0,15.6599,15.679,15.6503,15.679,344336.0
2019-10-21 12:25:00,16.37,16.38,16.36,16.38,291480.0,15.679,15.6886,15.6695,15.6886,291480.0
2019-10-21 12:30:00,16.38,16.39,16.37,16.38,612068.0,15.6886,15.6982,15.679,15.6886,612068.0
2019-10-21 12:35:00,16.37,16.38,16.36,16.38,231636.0,15.679,15.6886,15.6695,15.6886,231636.0
2019-10-21 12:40:00,16.38,16.39,16.37,16.38,168376.0,15.6886,15.6982,15.679,15.6886,168376.0
2019-10-21 12:45:00,16.38,16.38,16.36,16.38,434464.0,15.6886,15.6886,15.6695,15.6886,434464.0
2019-10-21 12:50:00,16.38,16.41,16.38,16.39,617872.0,15.6886,15.7173,15.6886,15.6982,617872.0
2019-10-21 12:55:00,16.39,16.39,16.36,16.36,226220.0,15.6982,15.6982,15.6695,15.6695,226220.0
2019-10-21 13:00:00,16.36,16.38,16.35,16.37,254716.0,15.6695,15.6886,15.6599,15.679,254716.0
2019-10-21 13:05:00,16.38,16.38,16.35,16.36,220868.0,15.6886,15.6886,15.6599,15.6695,220868.0
2019-10-21 13:10:00,16.36,16.38,16.35,16.38,289776.0,15.6695,15.6886,15.6599,15.6886,289776.0
2019-10-21 13:15:00,16.38,16.39,16.37,16.37,209420.0,15.6886,15.6982,15.679,15.679,209420.0
2019-10-21 13:20:00,16.37,16.38,16.36,16.38,129128.0,15.679,15.6886,15.6695,15.6886,129128.0
2019-10-21 13:25:00,16.38,16.39,16.37,16.39,112432.0,15.6886,15.6982,15.679,15.6982,112432.0
2019-10-21 13:30:00,16.39,16.4,16.38,16.39,195264.0,15.6982,15.7078,15.6886,15.6982,195264.0
2019-10-21 13:35:00,16.39,16.39,16.38,16.38,76764.0,15.6982,15.6982,15.6886,15.6886,76764.0
2019-10-21 13:40:00,16.38,16.38,16.36,16.37,236916.0,15.6886,15.6886,15.6695,15.679,236916.0
2019-10-21 13:45:00,16.37,16.38,16.35,16.35,240492.0,15.679,15.6886,15.6599,15.6599,240492.0
2019-10-21 13:50:00,16.35,16.36,16.35,16.36,248816.0,15.6599,15.6695,15.6599,15.6695,248816.0
2019-10-21 13:55:00,16.36,16.37,16.36,16.36,100668.0,15.6695,15.679,15.6695,15.6695,100668.0
2019-10-21 14:00:00,16.36,16.4,16.36,16.4,266788.0,15.6695,15.7078,15.6695,15.7078,266788.0
2019-10-21 14:05:00,16.4,16.41,16.39,16.41,348696.0,15.7078,15.7173,15.6982,15.7173,348696.0
2019-10-21 14:10:00,16.41,16.42,16.4,16.4,340148.0,15.7173,15.7269,15.7078,15.7078,340148.0
2019-10-21 14:15:00,16.4,16.4,16.38,16.39,165244.0,15.7078,15.7078,15.6886,15.6982,165244.0
2019-10-21 14:20:00,16.39,16.39,16.36,16.37,398988.0,15.6982,15.6982,15.6695,15.679,398988.0
2019-10-21 14:25:00,16.37,16.38,16.36,16.37,221848.0,15.679,15.6886,15.6695,15.679,221848.0
2019-10-21 14:30:00,16.37,16.4,16.37,16.38,189524.0,15.679,15.7078,15.679,15.6886,189524.0
2019-10-21 14:35:00,16.38,16.4,16.37,16.39,159944.0,15.6886,15.7078,15.679,15.6982,159944.0
2019-10-21 14:40:00,16.39,16.39,16.37,16.39,167276.0,15.6982,15.6982,15.679,15.6982,167276.0
2019-10-21 14:45:00,16.39,16.39,16.38,16.38,79580.0,15.6982,15.6982,15.6886,15.6886,79580.0
2019-10-21 14:50:00,16.38,16.4,16.37,16.4,155424.0,15.6886,15.7078,15.679,15.7078,155424.0
2019-10-21 14:55:00,16.4,16.4,16.39,16.4,116584.0,15.7078,15.7078,15.6982,15.7078,116584.0
2019-10-21 15:00:00,16.4,16.41,16.38,16.4,431944.0,15.7078,15.7173,15.6886,15.7078,431944.0
2019-10-21 15:05:00,16.4,16.4,16.38,16.38,232244.0,15.7078,15.7078,15.6886,15.6886,232244.0
2019-10-21 15:10:00,16.38,16.4,16.38,16.39,124488.0,15.6886,15.7078,15.6886,15.6982,124488.0
2019-10-21 15:15:00,16.4,16.4,16.39,16.4,83832.0,15.7078,15.7078,15.6982,15.7078,83832.0
2019-10-21 15:20:00,16.4,16.4,16.38,16.39,99184.0,15.7078,15.7078,15.6886,15.6982,99184.0
2019-10-21 15:25:00,16.39,16.4,16.38,16.39,190648.0,15.6982,15.7078,15.6886,15.6982,190648.0
2019-10-21 15:30:00,16.39,16.4,16.38,16.38,345788.0,15.6982,15.7078,15.6886,15.6886,345788.0
2019-10-21 15:35:00,16.38,16.39,16.38,16.39,169800.0,15.6886,15.6982,15.6886,15.6982,169800.0
2019-10-21 15:40:00,16.39,16.41,16.38,16.4,438240.0,15.6982,15.7173,15.6886,15.7078,438240.0
2019-10-21 15:45:00,16.4,16.42,16.39,16.41,358200.0,15.7078,15.7269,15.6982,15.7173,358200.0
2019-10-21 15:50:00,16.41,16.43,16.4,16.43,1076092.0,15.7173,15.7365,15.7078,15.7365,1076092.0
2019-10-21 15:55:00,16.43,16.46,16.4,16.43,2094576.0,15.7365,15.7652,15.7078,15.7365,2094576.0
2019-10-22 09:30:00,16.59,16.67,16.59,16.66,2015464.0,15.8897,15.9664,15.8897,15.9568,2015464.0
2019-10-22 09:35:00,16.65,16.67,16.58,16.6,1265332.0,15.9472,15.9664,15.8802,15.8993,1265332.0
2019-10-22 09:40:00,16.6,16.67,16.59,16.66,1139776.0,15.8993,15.9664,15.8897,15.9568,1139776.0
2019-10-22 09:45:00,16.66,16.68,16.53,16.55,1413124.0,15.9568,15.9759,15.8323,15.8514,1413124.0
2019-10-22 09:50:00,16.55,16.56,16.51,16.55,794124.0,15.8514,15.861,15.8131,15.8514,794124.0
2019-10-22 09:55:00,16.55,16.59,16.55,16.57,1782404.0,15.8514,15.8897,15.8514,15.8706,1782404.0
2019-10-22 10:00:00,16.58,16.61,16.54,16.57,1597840.0,15.8802,15.9089,15.8419,15.8706,1597840.0
2019-10-22 10:05:00,16.57,16.6,16.54,16.56,1134532.0,15.8706,15.8993,15.8419,15.861,1134532.0
2019-10-22 10:10:00,16.56,16.57,16.5,16.52,957472.0,15.861,15.8706,15.8035,15.8227,957472.0
2019-10-22 10:15:00,16.52,16.53,16.49,16.52,671992.0,15.8227,15.8323,15.794,15.8227,671992.0
2019-10-22 10:20:00,16.51,16.54,16.5,16.53,201640.0,15.8131,15.8419,15.8035,15.8323,201640.0
2019-10-22 10:25:00,16.53,16.56,16.52,16.53,1116380.0,15.8323,15.861,15.8227,15.8323,1116380.0
2019-10-22 10:30:00,16.53,16.58,16.51,16.51,1199556.0,15.8323,15.8802,15.8131,15.8131,1199556.0
2019-10-22 10:35:00,16.51,16.54,16.5,16.54,754516.0,15.8131,15.8419,15.8035,15.8419,754516.0
2019-10-22 10:40:00,16.54,16.56,16.53,16.54,421752.0,15.8419,15.861,15.8323,15.8419,421752.0
2019-10-22 10:45:00,16.54,16.55,16.51,16.53,1081740.0,15.8419,15.8514,15.8131,15.8323,1081740.0
2019-10-22 10:50:00,16.53,16.56,16.53,16.54,469384.0,15.8323,15.861,15.8323,15.8419,469384.0
2019-10-22 10:55:00,16.54,16.54,16.49,16.5,478700.0,15.8419,15.8419,15.794,15.8035,478700.0
2019-10-22 11:00:00,16.49,16.5,16.45,16.48,1252436.0,15.794,15.8035,15.7557,15.7844,1252436.0
2019-10-22 11:05:00,16.48,16.52,16.47,16.47,1189188.0,15.7844,15.8227,15.7748,15.7748,1189188.0
2019-10-22 11:10:00,16.47,16.48,16.4,16.42,921076.0,15.7748,15.7844,15.7078,15.7269,921076.0
2019-10-22 11:15:00,16.42,16.44,16.41,16.41,779232.0,15.7269,15.7461,15.7173,15.7173,779232.0
2019-10-22 11:20:00,16.42,16.42,16.38,16.38,625828.0,15.7269,15.7269,15.6886,15.6886,625828.0
2019-10-22 11:25:00,16.38,16.38,16.34,16.35,603564.0,15.6886,15.6886,15.6503,15.6599,603564.0
2019-10-22 11:30:00,16.35,16.38,16.33,16.37,924748.0,15.6599,15.6886,15.6407,15.679,924748.0
2019-10-22 11:35:00,16.37,16.4,16.37,16.38,544808.0,15.679,15.7078,15.679,15.6886,544808.0
2019-10-22 11:40:00,16.38,16.4,16.36,16.4,511544.0,15.6886,15.7078,15.6695,15.7078,511544.0
2019-10-22 11:45:00,16.4,16.4,16.36,16.37,535096.0,15.7078,15.7078,15.6695,15.679,535096.0
2019-10-22 11:50:00,16.37,16.39,16.34,16.34,408784.0,15.679,15.6982,15.6503,15.6503,408784.0
2019-10-22 11:55:00,16.34,16.35,16.27,16.29,1109592.0,15.6503,15.6599,15.5833,15.6024,1109592.0
2019-10-22 12:00:00,16.29,16.31,16.27,16.3,626020.0,15.6024,15.6216,15.5833,15.612,626020.0
2019-10-22 12:05:00,16.3,16.34,16.3,16.34,620748.0,15.612,15.6503,15.612,15.6503,620748.0
2019-10-22 12:10:00,16.34,16.36,16.34,16.36,476088.0,15.6503,15.6695,15.6503,15.6695,476088.0
2019-10-22 12:15:00,16.36,16.37,16.34,16.37,527420.0,15.6695,15.679,15.6503,15.679,527420.0
2019-10-22 12:20:00,16.37,16.37,16.33,16.35,454936.0,15.679,15.679,15.6407,15.6599,454936.0
2019-10-22 12:25:00,16.36,16.39,16.34,16.38,505240.0,15.6695,15.6982,15.6503,15.6886,505240.0
2019-10-22 12:30:00,16.38,16.41,16.38,16.38,1078032.0,15.6886,15.7173,15.6886,15.6886,1078032.0
2019-10-22 12:35:00,16.38,16.38,16.36,16.36,569376.0,15.6886,15.6886,15.6695,15.6695,569376.0
2019-10-22 12:40:00,16.36,16.37,16.35,16.36,514784.0,15.6695,15.679,15.6599,15.6695,514784.0
2019-10-22 12:45:00,16.36,16.38,16.35,16.36,592944.0,15.6695,15.6886,15.6599,15.6695,592944.0
2019-10-22 12:50:00,16.36,16.38,16.35,16.36,343712.0,15.6695,15.6886,15.6599,15.6695,343712.0
2019-10-22 12:55:00,16.36,16.39,16.35,16.39,502084.0,15.6695,15.6982,15.6599,15.6982,502084.0
2019-10-22 13:00:00,16.39,16.39,16.31,16.34,786384.0,15.6982,15.6982,15.6216,15.6503,786384.0
2019-10-22 13:05:00,16.35,16.35,16.34,16.34,308696.0,15.6599,15.6599,15.6503,15.6503,308696.0
2019-10-22 13:10:00,16.34,16.36,16.32,16.35,454388.0,15.6503,15.6695,15.6311,15.6599,454388.0
2019-10-22 13:15:00,16.34,16.35,16.32,16.33,268516.0,15.6503,15.6599,15.6311,15.6407,268516.0
2019-10-22 13:20:00,16.33,16.35,16.33,16.34,342724.0,15.6407,15.6599,15.6407,15.6503,342724.0
2019-10-22 13:25:00,16.34,16.36,16.34,16.35,580516.0,15.6503,15.6695,15.6503,15.6599,580516.0
2019-10-22 13:30:00,16.35,16.35,16.33,16.33,252440.0,15.6599,15.6599,15.6407,15.6407,252440.0
2019-10-22 13:35:00,16.34,16.36,16.32,16.36,430416.0,15.6503,15.6695,15.6311,15.6695,430416.0
2019-10-22 13:40:00,16.36,16.37,16.34,16.34,673152.0,15.6695,15.679,15.6503,15.6503,673152.0
2019-10-22 13:45:00,16.34,16.34,16.3,16.32,579832.0,15.6503,15.6503,15.612,15.6311,579832.0
2019-10-22 13:50:00,16.32,16.32,16.27,16.28,506460.0,15.6311,15.6311,15.5833,15.5928,506460.0
2019-10-22 13:55:00,16.28,16.28,16.24,16.28,1067052.0,15.5928,15.5928,15.5545,15.5928,1067052.0
2019-10-22 14:00:00,16.28,16.3,16.27,16.29,329556.0,15.5928,15.612,15.5833,15.6024,329556.0
2019-10-22 14:05:00,16.3,16.31,16.29,16.3,307940.0,15.612,15.6216,15.6024,15.612,307940.0
2019-10-22 14:10:00,16.31,16.34,16.3,16.33,417952.0,15.6216,15.6503,15.612,15.6407,417952.0
2019-10-22 14:15:00,16.33,16.35,16.32,16.35,337732.0,15.6407,15.6599,15.6311,15.6599,337732.0
2019-10-22 14:20:00,16.35,16.35,16.29,16.3,483324.0,15.6599,15.6599,15.6024,15.612,483324.0
2019-10-22 14:25:00,16.3,16.33,16.28,16.31,394784.0,15.612,15.6407,15.5928,15.6216,394784.0
2019-10-22 14:30:00,16.31,16.33,16.21,16.25,1521876.0,15.6216,15.6407,15.5258,15.5641,1521876.0
2019-10-22 14:35:00,16.25,16.27,16.23,16.25,643496.0,15.5641,15.5833,15.5449,15.5641,643496.0
2019-10-22 14:40:00,16.25,16.25,16.21,16.23,624556.0,15.5641,15.5641,15.5258,15.5449,624556.0
2019-10-22 14:45:00,16.23,16.23,16.17,16.19,906364.0,15.5449,15.5449,15.4875,15.5066,906364.0
2019-10-22 14:50:00,16.19,16.19,16.12,16.16,1427748.0,15.5066,15.5066,15.4396,15.4779,1427748.0
2019-10-22 14:55:00,16.16,16.19,16.13,16.16,609532.0,15.4779,15.5066,15.4492,15.4779,609532.0
2019-10-22 15:00:00,16.16,16.18,16.09,16.11,635768.0,15.4779,15.4971,15.4109,15.43,635768.0
2019-10-22 15:05:00,16.11,16.16,16.09,16.15,447600.0,15.43,15.4779,15.4109,15.4683,447600.0
2019-10-22 15:10:00,16.14,16.15,16.12,16.13,492684.0,15.4587,15.4683,15.4396,15.4492,492684.0
2019-10-22 15:15:00,16.14,16.17,16.1,16.13,396548.0,15.4587,15.4875,15.4204,15.4492,396548.0
2019-10-22 15:20:00,16.13,16.17,16.11,16.15,324484.0,15.4492,15.4875,15.43,15.4683,324484.0
2019-10-22 15:25:00,16.15,16.18,16.15,16.17,377000.0,15.4683,15.4971,15.4683,15.4875,377000.0
2019-10-22 15:30:00,16.17,16.2,16.15,16.18,714800.0,15.4875,15.5162,15.4683,15.4971,714800.0
2019-10-22 15:35:00,16.18,16.21,16.16,16.17,625096.0,15.4971,15.5258,15.4779,15.4875,625096.0
2019-10-22 15:40:00,16.17,16.17,16.11,16.11,1032988.0,15.4875,15.4875,15.43,15.43,1032988.0
2019-10-22 15:45:00,16.11,16.12,16.03,16.07,1166064.0,15.43,15.4396,15.3534,15.3917,1166064.0
2019-10-22 15:50:00,16.07,16.09,16.03,16.06,1081316.0,15.3917,15.4109,15.3534,15.3821,1081316.0
2019-10-22 15:55:00,16.06,16.08,16.02,16.04,1420184.0,15.3821,15.4013,15.3438,15.363,1420184.0
2019-10-23 09:30:00,15.93,15.97,15.87,15.88,1973672.0,15.2576,15.2959,15.2001,15.2097,1973672.0
2019-10-23 09:35:00,15.87,16.02,15.85,16.0,1564412.0,15.2001,15.3438,15.181,15.3246,1564412.0
2019-10-23 09:40:00,16.0,16.04,15.98,16.03,1381448.0,15.3246,15.363,15.3055,15.3534,1381448.0
2019-10-23 09:45:00,16.03,16.06,16.01,16.02,1127004.0,15.3534,15.3821,15.3342,15.3438,1127004.0
2019-10-23 09:50:00,16.01,16.05,15.98,15.99,1018520.0,15.3342,15.3725,15.3055,15.3151,1018520.0
2019-10-23 09:55:00,15.99,16.02,15.97,16.0,751592.0,15.3151,15.3438,15.2959,15.3246,751592.0
2019-10-23 10:00:00,16.01,16.02,15.97,16.0,814092.0,15.3342,15.3438,15.2959,15.3246,814092.0
2019-10-23 10:05:00,16.0,16.03,15.93,15.94,882684.0,15.3246,15.3534,15.2576,15.2672,882684.0
2019-10-23 10:10:00,15.95,15.97,15.93,15.94,644220.0,15.2768,15.2959,15.2576,15.2672,644220.0
2019-10-23 10:15:00,15.95,15.96,15.9,15.93,857704.0,15.2768,15.2863,15.2289,15.2576,857704.0
2019-10-23 10:20:00,15.93,15.96,15.92,15.92,510512.0,15.2576,15.2863,15.248,15.248,510512.0
2019-10-23 10:25:00,15.92,15.96,15.89,15.95,543044.0,15.248,15.2863,15.2193,15.2768,543044.0
2019-10-23 10:30:00,15.95,15.99,15.88,15.89,983912.0,15.2768,15.3151,15.2097,15.2193,983912.0
2019-10-23 10:35:00,15.88,15.9,15.86,15.87,911132.0,15.2097,15.2289,15.1906,15.2001,911132.0
2019-10-23 10:40:00,15.87,15.94,15.85,15.93,723620.0,15.2001,15.2672,15.181,15.2576,723620.0
2019-10-23 10:45:00,15.93,15.99,15.93,15.97,719324.0,15.2576,15.3151,15.2576,15.2959,719324.0
2019-10-23 10:50:00,15.97,16.07,15.96,16.07,1567796.0,15.2959,15.3917,15.2863,15.3917,1567796.0
2019-10-23 10:55:00,16.07,16.09,16.05,16.05,1143092.0,15.3917,15.4109,15.3725,15.3725,1143092.0
2019-10-23 11:00:00,16.05,16.07,16.03,16.05,436284.0,15.3725,15.3917,15.3534,15.3725,436284.0
2019-10-23 11:05:00,16.04,16.06,16.03,16.03,555680.0,15.363,15.3821,15.3534,15.3534,555680.0
2019-10-23 11:10:00,16.03,16.06,16.02,16.05,754356.0,15.3534,15.3821,15.3438,15.3725,754356.0
2019-10-23 11:15:00,16.05,16.12,16.05,16.08,976268.0,15.3725,15.4396,15.3725,15.4013,976268.0
2019-10-23 11:20:00,16.08,16.11,16.08,16.08,648776.0,15.4013,15.43,15.4013,15.4013,648776.0
2019-10-23 11:25:00,16.08,16.12,16.08,16.11,607460.0,15.4013,15.4396,15.4013,15.43,607460.0
2019-10-23 11:30:00,16.11,16.13,16.07,16.08,958976.0,15.43,15.4492,15.3917,15.4013,958976.0
2019-10-23 11:35:00,16.09,16.1,16.07,16.08,449636.0,15.4109,15.4204,15.3917,15.4013,449636.0
2019-10-23 11:40:00,16.09,16.11,16.08,16.1,460172.0,15.4109,15.43,15.4013,15.4204,460172.0
2019-10-23 11:45:00,16.1,16.12,16.09,16.09,398020.0,15.4204,15.4396,15.4109,15.4109,398020.0
2019-10-23 11:50:00,16.09,16.1,16.04,16.04,412504.0,15.4109,15.4204,15.363,15.363,412504.0
2019-10-23 11:55:00,16.04,16.06,16.01,16.02,827540.0,15.363,15.3821,15.3342,15.3438,827540.0
2019-10-23 12:00:00,16.02,16.04,15.99,16.02,840132.0,15.3438,15.363,15.3151,15.3438,840132.0
2019-10-23 12:05:00,16.02,16.02,15.97,15.98,664128.0,15.3438,15.3438,15.2959,15.3055,664128.0
2019-10-23 12:10:00,15.98,16.01,15.97,16.0,570972.0,15.3055,15.3342,15.2959,15.3246,570972.0
2019-10-23 12:15:00,16.0,16.03,16.0,16.02,514420.0,15.3246,15.3534,15.3246,15.3438,514420.0
2019-10-23 12:20:00,16.02,16.03,15.99,16.0,156556.0,15.3438,15.3534,15.3151,15.3246,156556.0
2019-10-23 12:25:00,16.0,16.01,15.98,16.0,286396.0,15.3246,15.3342,15.3055,15.3246,286396.0
2019-10-23 12:30:00,16.0,16.03,15.99,16.01,489352.0,15.3246,15.3534,15.3151,15.3342,489352.0
2019-10-23 12:35:00,16.01,16.06,16.01,16.06,380172.0,15.3342,15.3821,15.3342,15.3821,380172.0
2019-10-23 12:40:00,16.06,16.08,16.04,16.06,536760.0,15.3821,15.4013,15.363,15.3821,536760.0
2019-10-23 12:45:00,16.06,16.06,16.04,16.06,282648.0,15.3821,15.3821,15.363,15.3821,282648.0
2019-10-23 12:50:00,16.06,16.07,16.04,16.06,377900.0,15.3821,15.3917,15.363,15.3821,377900.0
2019-10-23 12:55:00,16.06,16.06,16.05,16.05,202204.0,15.3821,15.3821,15.3725,15.3725,202204.0
2019-10-23 13:00:00,16.05,16.08,16.05,16.07,323900.0,15.3725,15.4013,15.3725,15.3917,323900.0
2019-10-23 13:05:00,16.07,16.09,16.07,16.07,349888.0,15.3917,15.4109,15.3917,15.3917,349888.0
2019-10-23 13:10:00,16.07,16.07,16.01,16.02,398792.0,15.3917,15.3917,15.3342,15.3438,398792.0
2019-10-23 13:15:00,16.02,16.04,16.02,16.03,202908.0,15.3438,15.363,15.3438,15.3534,202908.0
2019-10-23 13:20:00,16.03,16.04,16.02,16.02,169412.0,15.3534,15.363,15.3438,15.3438,169412.0
2019-10-23 13:25:00,16.02,16.05,16.02,16.04,300836.0,15.3438,15.3725,15.3438,15.363,300836.0
2019-10-23 13:30:00,16.04,16.05,16.03,16.04,131112.0,15.363,15.3725,15.3534,15.363,131112.0
2019-10-23 13:35:00,16.04,16.05,16.03,16.05,163648.0,15.363,15.3725,15.3534,15.3725,163648.0
2019-10-23 13:40:00,16.05,16.06,16.04,16.05,328168.0,15.3725,15.3821,15.363,15.3725,328168.0
2019-10-23 13:45:00,16.06,16.06,16.05,16.05,177072.0,15.3821,15.3821,15.3725,15.3725,177072.0
2019-10-23 13:50:00,16.05,16.07,16.05,16.05,166804.0,15.3725,15.3917,15.3725,15.3725,166804.0
2019-10-23 13:55:00,16.05,16.06,16.04,16.04,140448.0,15.3725,15.3821,15.363,15.363,140448.0
2019-10-23 14:00:00,16.04,16.04,16.0,16.0,338108.0,15.363,15.363,15.3246,15.3246,338108.0
2019-10-23 14:05:00,16.0,16.01,15.98,16.01,248720.0,15.3246,15.3342,15.3055,15.3342,248720.0
2019-10-23 14:10:00,16.01,16.01,15.98,15.99,192300.0,15.3342,15.3342,15.3055,15.3151,192300.0
2019-10-23 14:15:00,15.99,16.0,15.93,15.95,366920.0,15.3151,15.3246,15.2576,15.2768,366920.0
2019-10-23 14:20:00,15.95,15.96,15.93,15.96,569036.0,15.2768,15.2863,15.2576,15.2863,569036.0
2019-10-23 14:25:00,15.95,15.96,15.92,15.94,336736.0,15.2768,15.2863,15.248,15.2672,336736.0
2019-10-23 14:30:00,15.94,15.96,15.93,15.95,158104.0,15.2672,15.2863,15.2576,15.2768,158104.0
2019-10-23 14:35:00,15.95,15.97,15.92,15.93,442000.0,15.2768,15.2959,15.248,15.2576,442000.0
2019-10-23 14:40:00,15.93,15.96,15.93,15.96,213364.0,15.2576,15.2863,15.2576,15.2863,213364.0
2019-10-23 14:45:00,15.96,15.98,15.96,15.98,363124.0,15.2863,15.3055,15.2863,15.3055,363124.0
2019-10-23 14:50:00,15.98,15.98,15.96,15.97,107264.0,15.3055,15.3055,15.2863,15.2959,107264.0
2019-10-23 14:55:00,15.97,15.99,15.97,15.98,141600.0,15.2959,15.3151,15.2959,15.3055,141600.0
2019-10-23 15:00:00,15.97,16.0,15.97,15.99,313308.0,15.2959,15.3246,15.2959,15.3151,313308.0
2019-10-23 15:05:00,15.99,16.0,15.98,15.99,293828.0,15.3151,15.3246,15.3055,15.3151,293828.0
2019-10-23 15:10:00,16.0,16.0,15.96,15.96,354236.0,15.3246,15.3246,15.2863,15.2863,354236.0
2019-10-23 15:15:00,15.96,15.98,15.96,15.98,257116.0,15.2863,15.3055,15.2863,15.3055,257116.0
2019-10-23 15:20:00,15.98,16.02,15.98,16.0,412708.0,15.3055,15.3438,15.3055,15.3246,412708.0
2019-10-23 15:25:00,16.0,16.04,16.0,16.04,445648.0,15.3246,15.363,15.3246,15.363,445648.0
2019-10-23 15:30:00,16.04,16.08,16.03,16.06,744956.0,15.363,15.4013,15.3534,15.3821,744956.0
2019-10-23 15:35:00,16.06,16.08,16.05,16.06,689940.0,15.3821,15.4013,15.3725,15.3821,689940.0
2019-10-23 15:40:00,16.06,16.08,16.06,16.07,450848.0,15.3821,15.4013,15.3821,15.3917,450848.0
2019-10-23 15:45:00,16.07,16.1,16.07,16.1,681632.0,15.3917,15.4204,15.3917,15.4204,681632.0
2019-10-23 15:50:00,16.1,16.11,16.06,16.07,1256376.0,15.4204,15.43,15.3821,15.3917,1256376.0
2019-10-23 15:55:00,16.07,16.12,16.07,16.11,1518572.0,15.3917,15.4396,15.3917,15.43,1518572.0
2019-10-24 09:30:00,16.46,16.5,16.4,16.46,3423744.0,15.7652,15.8035,15.7078,15.7652,3423744.0
2019-10-24 09:35:00,16.46,16.48,16.43,16.45,1717260.0,15.7652,15.7844,15.7365,15.7557,1717260.0
2019-10-24 09:40:00,16.44,16.47,16.42,16.47,1109004.0,15.7461,15.7748,15.7269,15.7748,1109004.0
2019-10-24 09:45:00,16.47,16.48,16.42,16.45,1324996.0,15.7748,15.7844,15.7269,15.7557,1324996.0
2019-10-24 09:50:00,16.44,16.46,16.36,16.36,1623788.0,15.7461,15.7652,15.6695,15.6695,1623788.0
2019-10-24 09:55:00,16.36,16.36,16.3,16.33,1566536.0,15.6695,15.6695,15.612,15.6407,1566536.0
2019-10-24 10:00:00,16.33,16.36,16.24,16.27,1923784.0,15.6407,15.6695,15.5545,15.5833,1923784.0
2019-10-24 10:05:00,16.27,16.31,16.25,16.31,1221520.0,15.5833,15.6216,15.5641,15.6216,1221520.0
2019-10-24 10:10:00,16.31,16.32,16.28,16.31,880388.0,15.6216,15.6311,15.5928,15.6216,880388.0
2019-10-24 10:15:00,16.31,16.34,16.28,16.3,815700.0,15.6216,15.6503,15.5928,15.612,815700.0
2019-10-24 10:20:00,16.3,16.36,16.3,16.34,972268.0,15.612,15.6695,15.612,15.6503,972268.0
2019-10-24 10:25:00,16.34,16.35,16.32,16.34,899580.0,15.6503,15.6599,15.6311,15.6503,899580.0
2019-10-24 10:30:00,16.34,16.34,16.27,16.31,1007204.0,15.6503,15.6503,15.5833,15.6216,1007204.0
2019-10-24 10:35:00,16.31,16.35,16.3,16.34,665920.0,15.6216,15.6599,15.612,15.6503,665920.0
2019-10-24 10:40:00,16.34,16.38,16.33,16.37,801532.0,15.6503,15.6886,15.6407,15.679,801532.0
2019-10-24 10:45:00,16.37,16.37,16.35,16.36,626084.0,15.679,15.679,15.6599,15.6695,626084.0
2019-10-24 10:50:00,16.37,16.37,16.34,16.37,346184.0,15.679,15.679,15.6503,15.679,346184.0
2019-10-24 10:55:00,16.37,16.4,16.34,16.39,940080.0,15.679,15.7078,15.6503,15.6982,940080.0
2019-10-24 11:00:00,16.39,16.44,16.39,16.43,830316.0,15.6982,15.7461,15.6982,15.7365,830316.0
2019-10-24 11:05:00,16.43,16.47,16.42,16.46,1046120.0,15.7365,15.7748,15.7269,15.7652,1046120.0
2019-10-24 11:10:00,16.46,16.48,16.45,16.46,847992.0,15.7652,15.7844,15.7557,15.7652,847992.0
2019-10-24 11:15:00,16.46,16.47,16.45,16.46,335484.0,15.7652,15.7748,15.7557,15.7652,335484.0
2019-10-24 11:20:00,16.46,16.49,16.45,16.48,668988.0,15.7652,15.794,15.7557,15.7844,668988.0
2019-10-24 11:25:00,16.47,16.53,16.47,16.52,1251796.0,15.7748,15.8323,15.7748,15.8227,1251796.0
2019-10-24 11:30:00,16.52,16.58,16.52,16.58,1520784.0,15.8227,15.8802,15.8227,15.8802,1520784.0
2019-10-24 11:35:00,16.58,16.6,16.55,16.55,858808.0,15.8802,15.8993,15.8514,15.8514,858808.0
2019-10-24 11:40:00,16.55,16.57,16.54,16.56,429028.0,15.8514,15.8706,15.8419,15.861,429028.0
2019-10-24 11:45:00,16.56,16.56,16.54,16.54,366964.0,15.861,15.861,15.8419,15.8419,366964.0
2019-10-24 11:50:00,16.54,16.57,16.49,16.55,1665212.0,15.8419,15.8706,15.794,15.8514,1665212.0
2019-10-24 11:55:00,16.55,16.59,16.54,16.58,650752.0,15.8514,15.8897,15.8419,15.8802,650752.0
2019-10-24 12:00:00,16.58,16.61,16.57,16.57,867680.0,15.8802,15.9089,15.8706,15.8706,867680.0
2019-10-24 12:05:00,16.57,16.58,16.48,16.5,1265644.0,15.8706,15.8802,15.7844,15.8035,1265644.0
2019-10-24 12:10:00,16.5,16.51,16.46,16.47,449920.0,15.8035,15.8131,15.7652,15.7748,449920.0
2019-10-24 12:15:00,16.46,16.46,16.38,16.43,1393108.0,15.7652,15.7652,15.6886,15.7365,1393108.0
2019-10-24 12:20:00,16.43,16.45,16.41,16.43,556372.0,15.7365,15.7557,15.7173,15.7365,556372.0
2019-10-24 12:25:00,16.44,16.49,16.44,16.48,1189236.0,15.7461,15.794,15.7461,15.7844,1189236.0
2019-10-24 12:30:00,16.48,16.51,16.47,16.5,348792.0,15.7844,15.8131,15.7748,15.8035,348792.0
2019-10-24 12:35:00,16.5,16.52,16.49,16.52,423480.0,15.8035,15.8227,15.794,15.8227,423480.0
2019-10-24 12:40:00,16.52,16.53,16.5,16.5,291508.0,15.8227,15.8323,15.8035,15.8035,291508.0
2019-10-24 12:45:00,16.5,16.55,16.5,16.54,324544.0,15.8035,15.8514,15.8035,15.8419,324544.0
2019-10-24 12:50:00,16.54,16.55,16.52,16.53,248704.0,15.8419,15.8514,15.8227,15.8323,248704.0
2019-10-24 12:55:00,16.53,16.56,16.51,16.52,737384.0,15.8323,15.861,15.8131,15.8227,737384.0
2019-10-24 13:00:00,16.52,16.53,16.49,16.49,438820.0,15.8227,15.8323,15.794,15.794,438820.0
2019-10-24 13:05:00,16.49,16.51,16.46,16.46,389244.0,15.794,15.8131,15.7652,15.7652,389244.0
2019-10-24 13:10:00,16.46,16.5,16.46,16.48,406872.0,15.7652,15.8035,15.7652,15.7844,406872.0
2019-10-24 13:15:00,16.48,16.49,16.46,16.48,219768.0,15.7844,15.794,15.7652,15.7844,219768.0
2019-10-24 13:20:00,16.47,16.49,16.46,16.48,320220.0,15.7748,15.794,15.7652,15.7844,320220.0
2019-10-24 13:25:00,16.48,16.5,16.47,16.49,411652.0,15.7844,15.8035,15.7748,15.794,411652.0
2019-10-24 13:30:00,16.49,16.5,16.43,16.45,552404.0,15.794,15.8035,15.7365,15.7557,552404.0
2019-10-24 13:35:00,16.45,16.48,16.45,16.48,314080.0,15.7557,15.7844,15.7557,15.7844,314080.0
2019-10-24 13:40:00,16.48,16.48,16.46,16.46,433144.0,15.7844,15.7844,15.7652,15.7652,433144.0
2019-10-24 13:45:00,16.46,16.47,16.45,16.47,274988.0,15.7652,15.7748,15.7557,15.7748,274988.0
2019-10-24 13:50:00,16.47,16.47,16.42,16.43,754064.0,15.7748,15.7748,15.7269,15.7365,754064.0
2019-10-24 13:55:00,16.43,16.44,16.42,16.44,206648.0,15.7365,15.7461,15.7269,15.7461,206648.0
2019-10-24 14:00:00,16.44,16.47,16.42,16.46,779032.0,15.7461,15.7748,15.7269,15.7652,779032.0
2019-10-24 14:05:00,16.46,16.48,16.46,16.48,454976.0,15.7652,15.7844,15.7652,15.7844,454976.0
2019-10-24 14:10:00,16.47,16.49,16.47,16.47,324108.0,15.7748,15.794,15.7748,15.7748,324108.0
2019-10-24 14:15:00,16.47,16.48,16.46,16.47,259960.0,15.7748,15.7844,15.7652,15.7748,259960.0
2019-10-24 14:20:00,16.47,16.5,16.47,16.5,438656.0,15.7748,15.8035,15.7748,15.8035,438656.0
2019-10-24 14:25:00,16.5,16.5,16.48,16.5,625148.0,15.8035,15.8035,15.7844,15.8035,625148.0
2019-10-24 14:30:00,16.5,16.53,16.49,16.52,452184.0,15.8035,15.8323,15.794,15.8227,452184.0
2019-10-24 14:35:00,16.52,16.53,16.51,16.52,331092.0,15.8227,15.8323,15.8131,15.8227,331092.0
2019-10-24 14:40:00,16.53,16.53,16.52,16.52,167564.0,15.8323,15.8323,15.8227,15.8227,167564.0
2019-10-24 14:45:00,16.52,16.52,16.49,16.5,488384.0,15.8227,15.8227,15.794,15.8035,488384.0
2019-10-24 14:50:00,16.5,16.52,16.5,16.51,226964.0,15.8035,15.8227,15.8035,15.8131,226964.0
2019-10-24 14:55:00,16.51,16.51,16.5,16.5,206648.0,15.8131,15.8131,15.8035,15.8035,206648.0
2019-10-24 15:00:00,16.5,16.53,16.5,16.53,586824.0,15.8035,15.8323,15.8035,15.8323,586824.0
2019-10-24 15:05:00,16.53,16.54,16.51,16.52,243192.0,15.8323,15.8419,15.8131,15.8227,243192.0
2019-10-24 15:10:00,16.52,16.53,16.51,16.52,106168.0,15.8227,15.8323,15.8131,15.8227,106168.0
2019-10-24 15:15:00,16.52,16.54,16.51,16.54,154680.0,15.8227,15.8419,15.8131,15.8419,154680.0
2019-10-24 15:20:00,16.53,16.54,16.52,16.53,203004.0,15.8323,15.8419,15.8227,15.8323,203004.0
2019-10-24 15:25:00,16.54,16.55,16.52,16.53,251672.0,15.8419,15.8514,15.8227,15.8323,251672.0
2019-10-24 15:30:00,16.53,16.53,16.52,16.53,363836.0,15.8323,15.8323,15.8227,15.8323,363836.0
2019-10-24 15:35:00,16.53,16.55,16.53,16.54,602208.0,15.8323,15.8514,15.8323,15.8419,602208.0
2019-10-24 15:40:00,16.54,16.55,16.52,16.52,439336.0,15.8419,15.8514,15.8227,15.8227,439336.0
2019-10-24 15:45:00,16.52,16.55,16.5,16.55,657080.0,15.8227,15.8514,15.8035,15.8514,657080.0
2019-10-24 15:50:00,16.55,16.57,16.54,16.56,1017168.0,15.8514,15.8706,15.8419,15.861,1017168.0
2019-10-24 15:55:00,16.56,16.59,16.55,16.58,1767508.0,15.861,15.8897,15.8514,15.8802,1767508.0
2019-10-25 09:30:00,16.32,16.45,16.31,16.43,2391776.0,15.6311,15.7557,15.6216,15.7365,2391776.0
2019-10-25 09:35:00,16.43,16.49,16.42,16.47,1539892.0,15.7365,15.794,15.7269,15.7748,1539892.0
2019-10-25 09:40:00,16.47,16.48,16.41,16.46,1257636.0,15.7748,15.7844,15.7173,15.7652,1257636.0
2019-10-25 09:45:00,16.46,16.49,16.43,16.49,1213260.0,15.7652,15.794,15.7365,15.794,1213260.0
2019-10-25 09:50:00,16.49,16.55,16.49,16.52,1564748.0,15.794,15.8514,15.794,15.8227,1564748.0
2019-10-25 09:55:00,16.52,16.57,16.5,16.53,1352916.0,15.8227,15.8706,15.8035,15.8323,1352916.0
2019-10-25 10:00:00,16.53,16.58,16.52,16.53,1359908.0,15.8323,15.8802,15.8227,15.8323,1359908.0
2019-10-25 10:05:00,16.53,16.59,16.53,16.58,1060360.0,15.8323,15.8897,15.8323,15.8802,1060360.0
2019-10-25 10:10:00,16.58,16.63,16.58,16.61,1228248.0,15.8802,15.9281,15.8802,15.9089,1228248.0
2019-10-25 10:15:00,16.61,16.62,16.58,16.61,970048.0,15.9089,15.9185,15.8802,15.9089,970048.0
2019-10-25 10:20:00,16.61,16.72,16.6,16.71,1663444.0,15.9089,16.0143,15.8993,16.0047,1663444.0
2019-10-25 10:25:00,16.72,16.72,16.68,16.7,858772.0,16.0143,16.0143,15.9759,15.9951,858772.0
2019-10-25 10:30:00,16.7,16.73,16.68,16.68,1153348.0,15.9951,16.0238,15.9759,15.9759,1153348.0
2019-10-25 10:35:00,16.68,16.72,16.67,16.71,783104.0,15.9759,16.0143,15.9664,16.0047,783104.0
2019-10-25 10:40:00,16.7,16.7,16.66,16.68,544456.0,15.9951,15.9951,15.9568,15.9759,544456.0
2019-10-25 10:45:00,16.68,16.78,16.67,16.77,1767980.0,15.9759,16.0717,15.9664,16.0621,1767980.0
2019-10-25 10:50:00,16.77,16.8,16.75,16.79,1015088.0,16.0621,16.0909,16.043,16.0813,1015088.0
2019-10-25 10:55:00,16.79,16.8,16.77,16.78,613476.0,16.0813,16.0909,16.0621,16.0717,613476.0
2019-10-25 11:00:00,16.78,16.81,16.77,16.79,1142424.0,16.0717,16.1005,16.0621,16.0813,1142424.0
2019-10-25 11:05:00,16.78,16.82,16.78,16.78,1510716.0,16.0717,16.11,16.0717,16.0717,1510716.0
2019-10-25 11:10:00,16.78,16.86,16.77,16.85,1326740.0,16.0717,16.1483,16.0621,16.1388,1326740.0
2019-10-25 11:15:00,16.85,16.91,16.84,16.89,1562204.0,16.1388,16.1962,16.1292,16.1771,1562204.0
2019-10-25 11:20:00,16.89,16.93,16.89,16.93,1328076.0,16.1771,16.2154,16.1771,16.2154,1328076.0
2019-10-25 11:25:00,16.93,16.98,16.92,16.94,1989276.0,16.2154,16.2633,16.2058,16.225,1989276.0
2019-10-25 11:30:00,16.94,16.95,16.9,16.93,1072700.0,16.225,16.2346,16.1867,16.2154,1072700.0
2019-10-25 11:35:00,16.93,16.94,16.9,16.93,631680.0,16.2154,16.225,16.1867,16.2154,631680.0
2019-10-25 11:40:00,16.93,16.98,16.92,16.96,987772.0,16.2154,16.2633,16.2058,16.2441,987772.0
2019-10-25 11:45:00,16.96,16.99,16.95,16.96,817580.0,16.2441,16.2729,16.2346,16.2441,817580.0
2019-10-25 11:50:00,16.96,16.99,16.95,16.99,749360.0,16.2441,16.2729,16.2346,16.2729,749360.0
2019-10-25 11:55:00,16.99,16.99,16.94,16.95,467588.0,16.2729,16.2729,16.225,16.2346,467588.0
2019-10-25 12:00:00,16.95,16.96,16.9,16.91,802208.0,16.2346,16.2441,16.1867,16.1962,802208.0
2019-10-25 12:05:00,16.91,16.91,16.85,16.89,1108336.0,16.1962,16.1962,16.1388,16.1771,1108336.0
2019-10-25 12:10:00,16.88,16.91,16.88,16.91,535688.0,16.1675,16.1962,16.1675,16.1962,535688.0
2019-10-25 12:15:00,16.91,16.92,16.87,16.89,482312.0,16.1962,16.2058,16.1579,16.1771,482312.0
2019-10-25 12:20:00,16.9,16.93,16.9,16.92,411320.0,16.1867,16.2154,16.1867,16.2058,411320.0
2019-10-25 12:25:00,16.92,16.95,16.91,16.94,258608.0,16.2058,16.2346,16.1962,16.225,258608.0
2019-10-25 12:30:00,16.94,16.95,16.92,16.92,274400.0,16.225,16.2346,16.2058,16.2058,274400.0
2019-10-25 12:35:00,16.92,16.93,16.91,16.91,372584.0,16.2058,16.2154,16.1962,16.1962,372584.0
2019-10-25 12:40:00,16.91,16.91,16.88,16.91,508136.0,16.1962,16.1962,16.1675,16.1962,508136.0
2019-10-25 12:45:00,16.91,16.91,16.9,16.91,144988.0,16.1962,16.1962,16.1867,16.1962,144988.0
2019-10-25 12:50:00,16.91,16.93,16.91,16.93,737324.0,16.1962,16.2154,16.1962,16.2154,737324.0
2019-10-25 12:55:00,16.93,16.93,16.89,16.9,204408.0,16.2154,16.2154,16.1771,16.1867,204408.0
2019-10-25 13:00:00,16.9,16.92,16.9,16.9,164324.0,16.1867,16.2058,16.1867,16.1867,164324.0
2019-10-25 13:05:00,16.9,16.92,16.88,16.9,298808.0,16.1867,16.2058,16.1675,16.1867,298808.0
2019-10-25 13:10:00,16.9,16.94,16.9,16.93,268952.0,16.1867,16.225,16.1867,16.2154,268952.0
2019-10-25 13:15:00,16.93,16.96,16.93,16.95,299744.0,16.2154,16.2441,16.2154,16.2346,299744.0
2019-10-25 13:20:00,16.95,16.95,16.92,16.93,260116.0,16.2346,16.2346,16.2058,16.2154,260116.0
2019-10-25 13:25:00,16.92,16.94,16.92,16.93,432052.0,16.2058,16.225,16.2058,16.2154,432052.0
2019-10-25 13:30:00,16.93,16.93,16.89,16.9,375332.0,16.2154,16.2154,16.1771,16.1867,375332.0
2019-10-25 13:35:00,16.9,16.92,16.89,16.92,324804.0,16.1867,16.2058,16.1771,16.2058,324804.0
2019-10-25 13:40:00,16.91,16.92,16.9,16.92,292184.0,16.1962,16.2058,16.1867,16.2058,292184.0
2019-10-25 13:45:00,16.92,16.93,16.9,16.91,561088.0,16.2058,16.2154,16.1867,16.1962,561088.0
2019-10-25 13:50:00,16.92,16.94,16.91,16.94,180436.0,16.2058,16.225,16.1962,16.225,180436.0
2019-10-25 13:55:00,16.94,16.94,16.91,16.91,340020.0,16.225,16.225,16.1962,16.1962,340020.0
2019-10-25 14:00:00,16.91,16.93,16.86,16.87,898108.0,16.1962,16.2154,16.1483,16.1579,898108.0
2019-10-25 14:05:00,16.86,16.86,16.83,16.84,721848.0,16.1483,16.1483,16.1196,16.1292,721848.0
2019-10-25 14:10:00,16.85,16.88,16.84,16.88,529556.0,16.1388,16.1675,16.1292,16.1675,529556.0
2019-10-25 14:15:00,16.88,16.88,16.86,16.86,265600.0,16.1675,16.1675,16.1483,16.1483,265600.0
2019-10-25 14:20:00,16.86,16.88,16.86,16.87,164668.0,16.1483,16.1675,16.1483,16.1579,164668.0
2019-10-25 14:25:00,16.87,16.89,16.86,16.89,257880.0,16.1579,16.1771,16.1483,16.1771,257880.0
2019-10-25 14:30:00,16.89,16.89,16.85,16.85,304288.0,16.1771,16.1771,16.1388,16.1388,304288.0
2019-10-25 14:35:00,16.85,16.85,16.83,16.85,412384.0,16.1388,16.1388,16.1196,16.1388,412384.0
2019-10-25 14:40:00,16.85,16.87,16.85,16.87,373084.0,16.1388,16.1579,16.1388,16.1579,373084.0
2019-10-25 14:45:00,16.87,16.88,16.86,16.88,330296.0,16.1579,16.1675,16.1483,16.1675,330296.0
2019-10-25 14:50:00,16.88,16.88,16.87,16.88,208588.0,16.1675,16.1675,16.1579,16.1675,208588.0
2019-10-25 14:55:00,16.88,16.91,16.88,16.9,559744.0,16.1675,16.1962,16.1675,16.1867,559744.0
2019-10-25 15:00:00,16.9,16.9,16.89,16.89,244012.0,16.1867,16.1867,16.1771,16.1771,244012.0
2019-10-25 15:05:00,16.89,16.9,16.87,16.88,348972.0,16.1771,16.1867,16.1579,16.1675,348972.0
2019-10-25 15:10:00,16.88,16.91,16.87,16.9,440636.0,16.1675,16.1962,16.1579,16.1867,440636.0
2019-10-25 15:15:00,16.9,16.91,16.9,16.91,246380.0,16.1867,16.1962,16.1867,16.1962,246380.0
2019-10-25 15:20:00,16.9,16.93,16.9,16.92,592696.0,16.1867,16.2154,16.1867,16.2058,592696.0
2019-10-25 15:25:00,16.93,16.93,16.92,16.92,269600.0,16.2154,16.2154,16.2058,16.2058,269600.0
2019-10-25 15:30:00,16.92,16.95,16.91,16.95,484772.0,16.2058,16.2346,16.1962,16.2346,484772.0
2019-10-25 15:35:00,16.95,16.95,16.93,16.94,388272.0,16.2346,16.2346,16.2154,16.225,388272.0
2019-10-25 15:40:00,16.94,16.94,16.92,16.93,455952.0,16.225,16.225,16.2058,16.2154,455952.0
2019-10-25 15:45:00,16.93,16.94,16.92,16.92,555076.0,16.2154,16.225,16.2058,16.2058,555076.0
2019-10-25 15:50:00,16.92,16.94,16.91,16.93,1083324.0,16.2058,16.225,16.1962,16.2154,1083324.0
2019-10-25 15:55:00,16.93,17.0,16.91,16.96,2198028.0,16.2154,16.2824,16.1962,16.2441,2198028.0
2019-10-28 09:30:00,17.22,17.34,17.22,17.33,3445504.0,16.4932,16.6081,16.4932,16.5985,3445504.0
2019-10-28 09:35:00,17.33,17.37,17.31,17.31,2284836.0,16.5985,16.6368,16.5794,16.5794,2284836.0
2019-10-28 09:40:00,17.31,17.34,17.27,17.29,1583184.0,16.5794,16.6081,16.541,16.5602,1583184.0
2019-10-28 09:45:00,17.3,17.35,17.29,17.33,1224728.0,16.5698,16.6177,16.5602,16.5985,1224728.0
2019-10-28 09:50:00,17.32,17.33,17.26,17.31,1405636.0,16.5889,16.5985,16.5315,16.5794,1405636.0
2019-10-28 09:55:00,17.31,17.32,17.29,17.32,637532.0,16.5794,16.5889,16.5602,16.5889,637532.0
2019-10-28 10:00:00,17.33,17.35,17.3,17.32,1070236.0,16.5985,16.6177,16.5698,16.5889,1070236.0
2019-10-28 10:05:00,17.32,17.35,17.31,17.34,753396.0,16.5889,16.6177,16.5794,16.6081,753396.0
2019-10-28 10:10:00,17.34,17.36,17.32,17.34,593208.0,16.6081,16.6272,16.5889,16.6081,593208.0
2019-10-28 10:15:00,17.34,17.39,17.33,17.39,1351988.0,16.6081,16.656,16.5985,16.656,1351988.0
2019-10-28 10:20:00,17.4,17.42,17.39,17.42,1468448.0,16.6656,16.6847,16.656,16.6847,1468448.0
2019-10-28 10:25:00,17.42,17.42,17.39,17.39,590524.0,16.6847,16.6847,16.656,16.656,590524.0
2019-10-28 10:30:00,17.39,17.43,17.37,17.41,1016052.0,16.656,16.6943,16.6368,16.6751,1016052.0
2019-10-28 10:35:00,17.41,17.42,17.35,17.36,1077132.0,16.6751,16.6847,16.6177,16.6272,1077132.0
2019-10-28 10:40:00,17.36,17.42,17.35,17.41,794536.0,16.6272,16.6847,16.6177,16.6751,794536.0
2019-10-28 10:45:00,17.41,17.43,17.4,17.41,688800.0,16.6751,16.6943,16.6656,16.6751,688800.0
2019-10-28 10:50:00,17.41,17.41,17.36,17.36,766924.0,16.6751,16.6751,16.6272,16.6272,766924.0
2019-10-28 10:55:00,17.36,17.4,17.36,17.38,592652.0,16.6272,16.6656,16.6272,16.6464,592652.0
2019-10-28 11:00:00,17.38,17.42,17.37,17.41,501116.0,16.6464,16.6847,16.6368,16.6751,501116.0
2019-10-28 11:05:00,17.4,17.41,17.38,17.4,590952.0,16.6656,16.6751,16.6464,16.6656,590952.0
2019-10-28 11:10:00,17.4,17.43,17.39,17.39,586500.0,16.6656,16.6943,16.656,16.656,586500.0
2019-10-28 11:15:00,17.39,17.4,17.36,17.39,450836.0,16.656,16.6656,16.6272,16.656,450836.0
2019-10-28 11:20:00,17.4,17.4,17.36,17.37,519088.0,16.6656,16.6656,16.6272,16.6368,519088.0
2019-10-28 11:25:00,17.38,17.41,17.36,17.41,410556.0,16.6464,16.6751,16.6272,16.6751,410556.0
2019-10-28 11:30:00,17.4,17.42,17.37,17.4,728612.0,16.6656,16.6847,16.6368,16.6656,728612.0
2019-10-28 11:35:00,17.4,17.43,17.39,17.41,817932.0,16.6656,16.6943,16.656,16.6751,817932.0
2019-10-28 11:40:00,17.41,17.46,17.4,17.46,832324.0,16.6751,16.723,16.6656,16.723,832324.0
2019-10-28 11:45:00,17.46,17.48,17.42,17.45,1056564.0,16.723,16.7422,16.6847,16.7134,1056564.0
2019-10-28 11:50:00,17.45,17.45,17.41,17.44,716400.0,16.7134,16.7134,16.6751,16.7039,716400.0
2019-10-28 11:55:00,17.43,17.45,17.42,17.45,269712.0,16.6943,16.7134,16.6847,16.7134,269712.0
2019-10-28 12:00:00,17.45,17.45,17.41,17.43,609420.0,16.7134,16.7134,16.6751,16.6943,609420.0
2019-10-28 12:05:00,17.43,17.43,17.42,17.42,202928.0,16.6943,16.6943,16.6847,16.6847,202928.0
2019-10-28 12:10:00,17.42,17.43,17.41,17.43,404440.0,16.6847,16.6943,16.6751,16.6943,404440.0
2019-10-28 12:15:00,17.43,17.46,17.42,17.46,488728.0,16.6943,16.723,16.6847,16.723,488728.0
2019-10-28 12:20:00,17.46,17.47,17.45,17.45,446664.0,16.723,16.7326,16.7134,16.7134,446664.0
2019-10-28 12:25:00,17.45,17.5,17.45,17.48,1162892.0,16.7134,16.7613,16.7134,16.7422,1162892.0
2019-10-28 12:30:00,17.48,17.48,17.44,17.44,818388.0,16.7422,16.7422,16.7039,16.7039,818388.0
2019-10-28 12:35:00,17.44,17.47,17.43,17.46,224104.0,16.7039,16.7326,16.6943,16.723,224104.0
2019-10-28 12:40:00,17.46,17.47,17.45,17.46,345008.0,16.723,16.7326,16.7134,16.723,345008.0
2019-10-28 12:45:00,17.47,17.48,17.46,17.47,427444.0,16.7326,16.7422,16.723,16.7326,427444.0
2019-10-28 12:50:00,17.47,17.48,17.45,17.45,321836.0,16.7326,16.7422,16.7134,16.7134,321836.0
2019-10-28 12:55:00,17.45,17.45,17.42,17.43,622144.0,16.7134,16.7134,16.6847,16.6943,622144.0
2019-10-28 13:00:00,17.43,17.44,17.42,17.44,696888.0,16.6943,16.7039,16.6847,16.7039,696888.0
2019-10-28 13:05:00,17.44,17.45,17.43,17.43,311384.0,16.7039,16.7134,16.6943,16.6943,311384.0
2019-10-28 13:10:00,17.44,17.46,17.43,17.46,213612.0,16.7039,16.723,16.6943,16.723,213612.0
2019-10-28 13:15:00,17.46,17.48,17.45,17.47,404520.0,16.723,16.7422,16.7134,16.7326,404520.0
2019-10-28 13:20:00,17.48,17.48,17.45,17.47,226640.0,16.7422,16.7422,16.7134,16.7326,226640.0
2019-10-28 13:25:00,17.47,17.48,17.46,17.47,257160.0,16.7326,16.7422,16.723,16.7326,257160.0
2019-10-28 13:30:00,17.47,17.47,17.45,17.46,308868.0,16.7326,16.7326,16.7134,16.723,308868.0
2019-10-28 13:35:00,17.46,17.47,17.45,17.47,179560.0,16.723,16.7326,16.7134,16.7326,179560.0
2019-10-28 13:40:00,17.47,17.48,17.47,17.48,283468.0,16.7326,16.7422,16.7326,16.7422,283468.0
2019-10-28 13:45:00,17.48,17.48,17.47,17.48,211760.0,16.7422,16.7422,16.7326,16.7422,211760.0
2019-10-28 13:50:00,17.48,17.48,17.47,17.47,142876.0,16.7422,16.7422,16.7326,16.7326,142876.0
2019-10-28 13:55:00,17.47,17.48,17.43,17.45,1080624.0,16.7326,16.7422,16.6943,16.7134,1080624.0
2019-10-28 14:00:00,17.45,17.47,17.44,17.45,393112.0,16.7134,16.7326,16.7039,16.7134,393112.0
2019-10-28 14:05:00,17.46,17.46,17.45,17.46,204280.0,16.723,16.723,16.7134,16.723,204280.0
2019-10-28 14:10:00,17.46,17.47,17.45,17.47,204800.0,16.723,16.7326,16.7134,16.7326,204800.0
2019-10-28 14:15:00,17.47,17.48,17.46,17.47,382428.0,16.7326,16.7422,16.723,16.7326,382428.0
2019-10-28 14:20:00,17.47,17.48,17.47,17.48,222104.0,16.7326,16.7422,16.7326,16.7422,222104.0
2019-10-28 14:25:00,17.48,17.48,17.47,17.47,147760.0,16.7422,16.7422,16.7326,16.7326,147760.0
2019-10-28 14:30:00,17.47,17.49,17.45,17.49,321800.0,16.7326,16.7518,16.7134,16.7518,321800.0
2019-10-28 14:35:00,17.49,17.5,17.48,17.5,965852.0,16.7518,16.7613,16.7422,16.7613,965852.0
2019-10-28 14:40:00,17.5,17.5,17.49,17.5,229540.0,16.7613,16.7613,16.7518,16.7613,229540.0
2019-10-28 14:45:00,17.5,17.5,17.49,17.49,194784.0,16.7613,16.7613,16.7518,16.7518,194784.0
2019-10-28 14:50:00,17.49,17.5,17.48,17.5,364216.0,16.7518,16.7613,16.7422,16.7613,364216.0
2019-10-28 14:55:00,17.5,17.52,17.49,17.49,1175184.0,16.7613,16.7805,16.7518,16.7518,1175184.0
2019-10-28 15:00:00,17.49,17.5,17.47,17.49,326232.0,16.7518,16.7613,16.7326,16.7518,326232.0
2019-10-28 15:05:00,17.49,17.5,17.48,17.5,433952.0,16.7518,16.7613,16.7422,16.7613,433952.0
2019-10-28 15:10:00,17.5,17.52,17.5,17.52,514780.0,16.7613,16.7805,16.7613,16.7805,514780.0
2019-10-28 15:15:00,17.52,17.52,17.5,17.51,293900.0,16.7805,16.7805,16.7613,16.7709,293900.0
2019-10-28 15:20:00,17.51,17.53,17.5,17.53,644536.0,16.7709,16.7901,16.7613,16.7901,644536.0
2019-10-28 15:25:00,17.53,17.54,17.52,17.54,396384.0,16.7901,16.7996,16.7805,16.7996,396384.0
2019-10-28 15:30:00,17.54,17.54,17.52,17.53,443152.0,16.7996,16.7996,16.7805,16.7901,443152.0
2019-10-28 15:35:00,17.53,17.53,17.5,17.52,365628.0,16.7901,16.7901,16.7613,16.7805,365628.0
2019-10-28 15:40:00,17.52,17.52,17.5,17.5,477696.0,16.7805,16.7805,16.7613,16.7613,477696.0
2019-10-28 15:45:00,17.5,17.5,17.48,17.5,651616.0,16.7613,16.7613,16.7422,16.7613,651616.0
2019-10-28 15:50:00,17.5,17.51,17.47,17.48,817872.0,16.7613,16.7709,16.7326,16.7422,817872.0
2019-10-28 15:55:00,17.48,17.51,17.47,17.48,1114132.0,16.7422,16.7709,16.7326,16.7422,1114132.0
2019-10-29 09:30:00,17.39,17.46,17.38,17.41,1925952.0,16.656,16.723,16.6464,16.6751,1925952.0
2019-10-29 09:35:00,17.41,17.41,17.31,17.35,1713104.0,16.6751,16.6751,16.5794,16.6177,1713104.0
2019-10-29 09:40:00,17.34,17.35,17.29,17.33,1071904.0,16.6081,16.6177,16.5602,16.5985,1071904.0
2019-10-29 09:45:00,17.32,17.35,17.28,17.31,845000.0,16.5889,16.6177,16.5506,16.5794,845000.0
2019-10-29 09:50:00,17.31,17.39,17.3,17.38,1311940.0,16.5794,16.656,16.5698,16.6464,1311940.0
2019-10-29 09:55:00,17.38,17.38,17.31,17.31,837384.0,16.6464,16.6464,16.5794,16.5794,837384.0
2019-10-29 10:00:00,17.31,17.32,17.26,17.26,882616.0,16.5794,16.5889,16.5315,16.5315,882616.0
2019-10-29 10:05:00,17.25,17.25,17.21,17.22,1554484.0,16.5219,16.5219,16.4836,16.4932,1554484.0
2019-10-29 10:10:00,17.22,17.28,17.21,17.27,884936.0,16.4932,16.5506,16.4836,16.541,884936.0
2019-10-29 10:15:00,17.27,17.29,17.22,17.22,797164.0,16.541,16.5602,16.4932,16.4932,797164.0
2019-10-29 10:20:00,17.22,17.26,17.22,17.25,672644.0,16.4932,16.5315,16.4932,16.5219,672644.0
2019-10-29 10:25:00,17.25,17.27,17.23,17.24,431776.0,16.5219,16.541,16.5027,16.5123,431776.0
2019-10-29 10:30:00,17.24,17.3,17.2,17.3,1350476.0,16.5123,16.5698,16.474,16.5698,1350476.0
2019-10-29 10:35:00,17.3,17.33,17.29,17.32,1148876.0,16.5698,16.5985,16.5602,16.5889,1148876.0
2019-10-29 10:40:00,17.32,17.36,17.3,17.34,958264.0,16.5889,16.6272,16.5698,16.6081,958264.0
2019-10-29 10:45:00,17.34,17.4,17.33,17.36,1772656.0,16.6081,16.6656,16.5985,16.6272,1772656.0
2019-10-29 10:50:00,17.36,17.37,17.3,17.31,661176.0,16.6272,16.6368,16.5698,16.5794,661176.0
2019-10-29 10:55:00,17.31,17.33,17.29,17.3,766700.0,16.5794,16.5985,16.5602,16.5698,766700.0
2019-10-29 11:00:00,17.29,17.34,17.29,17.31,774948.0,16.5602,16.6081,16.5602,16.5794,774948.0
2019-10-29 11:05:00,17.32,17.33,17.26,17.28,629360.0,16.5889,16.5985,16.5315,16.5506,629360.0
2019-10-29 11:10:00,17.28,17.28,17.21,17.22,771696.0,16.5506,16.5506,16.4836,16.4932,771696.0
2019-10-29 11:15:00,17.21,17.24,17.19,17.2,735492.0,16.4836,16.5123,16.4644,16.474,735492.0
2019-10-29 11:20:00,17.19,17.21,17.15,17.15,846648.0,16.4644,16.4836,16.4261,16.4261,846648.0
2019-10-29 11:25:00,17.15,17.18,17.15,17.18,382808.0,16.4261,16.4548,16.4261,16.4548,382808.0
2019-10-29 11:30:00,17.18,17.2,17.17,17.19,366048.0,16.4548,16.474,16.4453,16.4644,366048.0
2019-10-29 11:35:00,17.2,17.2,17.13,17.16,1095052.0,16.474,16.474,16.407,16.4357,1095052.0
2019-10-29 11:40:00,17.15,17.17,17.14,17.15,477284.0,16.4261,16.4453,16.4165,16.4261,477284.0
2019-10-29 11:45:00,17.15,17.18,17.15,17.16,580012.0,16.4261,16.4548,16.4261,16.4357,580012.0
2019-10-29 11:50:00,17.16,17.22,17.13,17.22,937212.0,16.4357,16.4932,16.407,16.4932,937212.0
2019-10-29 11:55:00,17.22,17.23,17.07,17.11,2198672.0,16.4932,16.5027,16.3495,16.3878,2198672.0
2019-10-29 12:00:00,17.11,17.16,17.06,17.11,1411508.0,16.3878,16.4357,16.3399,16.3878,1411508.0
2019-10-29 12:05:00,17.11,17.18,17.1,17.17,693296.0,16.3878,16.4548,16.3782,16.4453,693296.0
2019-10-29 12:10:00,17.17,17.2,17.15,17.19,515176.0,16.4453,16.474,16.4261,16.4644,515176.0
2019-10-29 12:15:00,17.2,17.24,17.18,17.23,641024.0,16.474,16.5123,16.4548,16.5027,641024.0
2019-10-29 12:20:00,17.23,17.26,17.22,17.26,620852.0,16.5027,16.5315,16.4932,16.5315,620852.0
2019-10-29 12:25:00,17.26,17.28,17.25,17.28,561208.0,16.5315,16.5506,16.5219,16.5506,561208.0
2019-10-29 12:30:00,17.28,17.29,17.27,17.27,449756.0,16.5506,16.5602,16.541,16.541,449756.0
2019-10-29 12:35:00,17.27,17.28,17.25,17.25,390556.0,16.541,16.5506,16.5219,16.5219,390556.0
2019-10-29 12:40:00,17.25,17.25,17.23,17.25,247664.0,16.5219,16.5219,16.5027,16.5219,247664.0
2019-10-29 12:45:00,17.25,17.26,17.24,17.25,179548.0,16.5219,16.5315,16.5123,16.5219,179548.0
2019-10-29 12:50:00,17.25,17.25,17.23,17.25,104972.0,16.5219,16.5219,16.5027,16.5219,104972.0
2019-10-29 12:55:00,17.25,17.26,17.22,17.22,353852.0,16.5219,16.5315,16.4932,16.4932,353852.0
2019-10-29 13:00:00,17.22,17.26,17.22,17.26,366992.0,16.4932,16.5315,16.4932,16.5315,366992.0
2019-10-29 13:05:00,17.26,17.27,17.25,17.27,222304.0,16.5315,16.541,16.5219,16.541,222304.0
2019-10-29 13:10:00,17.27,17.29,17.25,17.25,472764.0,16.541,16.5602,16.5219,16.5219,472764.0
2019-10-29 13:15:00,17.25,17.25,17.23,17.23,236432.0,16.5219,16.5219,16.5027,16.5027,236432.0
2019-10-29 13:20:00,17.24,17.25,17.22,17.23,158740.0,16.5123,16.5219,16.4932,16.5027,158740.0
2019-10-29 13:25:00,17.23,17.23,17.21,17.22,233788.0,16.5027,16.5027,16.4836,16.4932,233788.0
2019-10-29 13:30:00,17.22,17.24,17.22,17.23,188100.0,16.4932,16.5123,16.4932,16.5027,188100.0
2019-10-29 13:35:00,17.23,17.23,17.21,17.22,115364.0,16.5027,16.5027,16.4836,16.4932,115364.0
2019-10-29 13:40:00,17.21,17.21,17.19,17.2,221484.0,16.4836,16.4836,16.4644,16.474,221484.0
2019-10-29 13:45:00,17.2,17.21,17.19,17.2,197876.0,16.474,16.4836,16.4644,16.474,197876.0
2019-10-29 13:50:00,17.2,17.23,17.19,17.23,280148.0,16.474,16.5027,16.4644,16.5027,280148.0
2019-10-29 13:55:00,17.23,17.24,17.22,17.22,416844.0,16.5027,16.5123,16.4932,16.4932,416844.0
2019-10-29 14:00:00,17.22,17.22,17.17,17.17,616488.0,16.4932,16.4932,16.4453,16.4453,616488.0
2019-10-29 14:05:00,17.17,17.19,17.17,17.18,165744.0,16.4453,16.4644,16.4453,16.4548,165744.0
2019-10-29 14:10:00,17.18,17.19,17.17,17.18,216136.0,16.4548,16.4644,16.4453,16.4548,216136.0
2019-10-29 14:15:00,17.18,17.19,17.17,17.17,192996.0,16.4548,16.4644,16.4453,16.4453,192996.0
2019-10-29 14:20:00,17.17,17.18,17.16,17.17,161644.0,16.4453,16.4548,16.4357,16.4453,161644.0
2019-10-29 14:25:00,17.17,17.17,17.15,17.16,327800.0,16.4453,16.4453,16.4261,16.4357,327800.0
2019-10-29 14:30:00,17.16,17.18,17.16,17.16,317228.0,16.4357,16.4548,16.4357,16.4357,317228.0
2019-10-29 14:35:00,17.16,17.17,17.15,17.16,408568.0,16.4357,16.4453,16.4261,16.4357,408568.0
2019-10-29 14:40:00,17.16,17.16,17.12,17.13,390852.0,16.4357,16.4357,16.3974,16.407,390852.0
2019-10-29 14:45:00,17.13,17.15,17.12,17.14,232100.0,16.407,16.4261,16.3974,16.4165,232100.0
2019-10-29 14:50:00,17.14,17.16,17.14,17.14,342580.0,16.4165,16.4357,16.4165,16.4165,342580.0
2019-10-29 14:55:00,17.14,17.15,17.1,17.11,539844.0,16.4165,16.4261,16.3782,16.3878,539844.0
2019-10-29 15:00:00,17.1,17.13,17.1,17.13,416856.0,16.3782,16.407,16.3782,16.407,416856.0
2019-10-29 15:05:00,17.13,17.13,17.11,17.12,295264.0,16.407,16.407,16.3878,16.3974,295264.0
2019-10-29 15:10:00,17.12,17.15,17.12,17.15,254408.0,16.3974,16.4261,16.3974,16.4261,254408.0
2019-10-29 15:15:00,17.15,17.18,17.14,17.18,428708.0,16.4261,16.4548,16.4165,16.4548,428708.0
2019-10-29 15:20:00,17.18,17.19,17.16,17.17,567788.0,16.4548,16.4644,16.4357,16.4453,567788.0
2019-10-29 15:25:00,17.16,17.17,17.12,17.13,388904.0,16.4357,16.4453,16.3974,16.407,388904.0
2019-10-29 15:30:00,17.13,17.14,17.11,17.11,483424.0,16.407,16.4165,16.3878,16.3878,483424.0
2019-10-29 15:35:00,17.11,17.11,17.08,17.08,766084.0,16.3878,16.3878,16.3591,16.3591,766084.0
2019-10-29 15:40:00,17.08,17.1,17.07,17.1,686880.0,16.3591,16.3782,16.3495,16.3782,686880.0
2019-10-29 15:45:00,17.1,17.1,17.06,17.08,656184.0,16.3782,16.3782,16.3399,16.3591,656184.0
2019-10-29 15:50:00,17.08,17.1,17.07,17.07,1105308.0,16.3591,16.3782,16.3495,16.3495,1105308.0
2019-10-29 15:55:00,17.07,17.1,17.06,17.08,1280756.0,16.3495,16.3782,16.3399,16.3591,1280756.0
2019-10-30 09:30:00,17.16,17.16,17.07,17.08,2318364.0,16.4357,16.4357,16.3495,16.3591,2318364.0
2019-10-30 09:35:00,17.07,17.08,16.99,17.02,1416268.0,16.3495,16.3591,16.2729,16.3016,1416268.0
2019-10-30 09:40:00,17.02,17.04,16.98,17.02,1248520.0,16.3016,16.3208,16.2633,16.3016,1248520.0
2019-10-30 09:45:00,17.02,17.07,17.0,17.06,961316.0,16.3016,16.3495,16.2824,16.3399,961316.0
2019-10-30 09:50:00,17.06,17.1,17.05,17.08,679556.0,16.3399,16.3782,16.3303,16.3591,679556.0
2019-10-30 09:55:00,17.08,17.09,17.05,17.06,446664.0,16.3591,16.3686,16.3303,16.3399,446664.0
2019-10-30 10:00:00,17.06,17.07,16.87,17.01,2407636.0,16.3399,16.3495,16.1579,16.292,2407636.0
2019-10-30 10:05:00,17.0,17.06,16.99,17.04,1139292.0,16.2824,16.3399,16.2729,16.3208,1139292.0
2019-10-30 10:10:00,17.04,17.08,17.04,17.06,647268.0,16.3208,16.3591,16.3208,16.3399,647268.0
2019-10-30 10:15:00,17.06,17.09,17.03,17.08,610448.0,16.3399,16.3686,16.3112,16.3591,610448.0
2019-10-30 10:20:00,17.08,17.09,17.05,17.06,628024.0,16.3591,16.3686,16.3303,16.3399,628024.0
2019-10-30 10:25:00,17.06,17.11,17.05,17.08,790056.0,16.3399,16.3878,16.3303,16.3591,790056.0
2019-10-30 10:30:00,17.08,17.08,17.03,17.04,757296.0,16.3591,16.3591,16.3112,16.3208,757296.0
2019-10-30 10:35:00,17.04,17.11,17.04,17.1,815932.0,16.3208,16.3878,16.3208,16.3782,815932.0
2019-10-30 10:40:00,17.09,17.11,17.08,17.09,501904.0,16.3686,16.3878,16.3591,16.3686,501904.0
2019-10-30 10:45:00,17.09,17.14,17.09,17.12,615796.0,16.3686,16.4165,16.3686,16.3974,615796.0
2019-10-30 10:50:00,17.12,17.16,17.11,17.15,414032.0,16.3974,16.4357,16.3878,16.4261,414032.0
2019-10-30 10:55:00,17.16,17.16,17.14,17.15,438548.0,16.4357,16.4357,16.4165,16.4261,438548.0
2019-10-30 11:00:00,17.16,17.16,17.11,17.13,422752.0,16.4357,16.4357,16.3878,16.407,422752.0
2019-10-30 11:05:00,17.13,17.13,17.09,17.1,504980.0,16.407,16.407,16.3686,16.3782,504980.0
2019-10-30 11:10:00,17.1,17.14,17.1,17.11,205324.0,16.3782,16.4165,16.3782,16.3878,205324.0
2019-10-30 11:15:00,17.1,17.12,17.06,17.06,490768.0,16.3782,16.3974,16.3399,16.3399,490768.0
2019-10-30 11:20:00,17.06,17.07,17.04,17.05,586052.0,16.3399,16.3495,16.3208,16.3303,586052.0
2019-10-30 11:25:00,17.04,17.07,17.03,17.06,300956.0,16.3208,16.3495,16.3112,16.3399,300956.0
2019-10-30 11:30:00,17.07,17.07,17.05,17.07,123404.0,16.3495,16.3495,16.3303,16.3495,123404.0
2019-10-30 11:35:00,17.07,17.07,17.03,17.04,292124.0,16.3495,16.3495,16.3112,16.3208,292124.0
2019-10-30 11:40:00,17.04,17.05,17.0,17.0,574116.0,16.3208,16.3303,16.2824,16.2824,574116.0
2019-10-30 11:45:00,17.0,17.06,17.0,17.06,330692.0,16.2824,16.3399,16.2824,16.3399,330692.0
2019-10-30 11:50:00,17.06,17.07,17.04,17.06,272048.0,16.3399,16.3495,16.3208,16.3399,272048.0
2019-10-30 11:55:00,17.06,17.07,17.04,17.05,237944.0,16.3399,16.3495,16.3208,16.3303,237944.0
2019-10-30 12:00:00,17.05,17.06,17.02,17.04,259348.0,16.3303,16.3399,16.3016,16.3208,259348.0
2019-10-30 12:05:00,17.03,17.06,17.03,17.05,228348.0,16.3112,16.3399,16.3112,16.3303,228348.0
2019-10-30 12:10:00,17.05,17.06,17.04,17.04,152260.0,16.3303,16.3399,16.3208,16.3208,152260.0
2019-10-30 12:15:00,17.04,17.06,17.03,17.05,154980.0,16.3208,16.3399,16.3112,16.3303,154980.0
2019-10-30 12:20:00,17.05,17.09,17.04,17.08,360064.0,16.3303,16.3686,16.3208,16.3591,360064.0
2019-10-30 12:25:00,17.08,17.1,17.07,17.09,481340.0,16.3591,16.3782,16.3495,16.3686,481340.0
2019-10-30 12:30:00,17.09,17.1,17.07,17.09,276668.0,16.3686,16.3782,16.3495,16.3686,276668.0
2019-10-30 12:35:00,17.09,17.11,17.08,17.1,331248.0,16.3686,16.3878,16.3591,16.3782,331248.0
2019-10-30 12:40:00,17.1,17.11,17.08,17.09,129288.0,16.3782,16.3878,16.3591,16.3686,129288.0
2019-10-30 12:45:00,17.09,17.09,17.05,17.05,362788.0,16.3686,16.3686,16.3303,16.3303,362788.0
2019-10-30 12:50:00,17.05,17.07,17.05,17.05,212388.0,16.3303,16.3495,16.3303,16.3303,212388.0
2019-10-30 12:55:00,17.05,17.06,17.04,17.04,118132.0,16.3303,16.3399,16.3208,16.3208,118132.0
2019-10-30 13:00:00,17.04,17.07,17.03,17.06,277672.0,16.3208,16.3495,16.3112,16.3399,277672.0
2019-10-30 13:05:00,17.06,17.07,17.04,17.07,180288.0,16.3399,16.3495,16.3208,16.3495,180288.0
2019-10-30 13:10:00,17.07,17.08,17.06,17.08,209028.0,16.3495,16.3591,16.3399,16.3591,209028.0
2019-10-30 13:15:00,17.08,17.09,17.06,17.06,204892.0,16.3591,16.3686,16.3399,16.3399,204892.0
2019-10-30 13:20:00,17.06,17.08,17.06,17.08,225436.0,16.3399,16.3591,16.3399,16.3591,225436.0
2019-10-30 13:25:00,17.07,17.08,17.06,17.07,198108.0,16.3495,16.3591,16.3399,16.3495,198108.0
2019-10-30 13:30:00,17.07,17.07,17.06,17.07,262232.0,16.3495,16.3495,16.3399,16.3495,262232.0
2019-10-30 13:35:00,17.07,17.07,17.04,17.04,206968.0,16.3495,16.3495,16.3208,16.3208,206968.0
2019-10-30 13:40:00,17.05,17.06,17.03,17.05,112572.0,16.3303,16.3399,16.3112,16.3303,112572.0
2019-10-30 13:45:00,17.05,17.1,17.02,17.03,959696.0,16.3303,16.3782,16.3016,16.3112,959696.0
2019-10-30 13:50:00,17.02,17.03,17.0,17.03,360660.0,16.3016,16.3112,16.2824,16.3112,360660.0
2019-10-30 13:55:00,17.03,17.03,16.97,16.97,842552.0,16.3112,16.3112,16.2537,16.2537,842552.0
2019-10-30 14:00:00,16.98,17.06,16.9,17.02,2226572.0,16.2633,16.3399,16.1867,16.3016,2226572.0
2019-10-30 14:05:00,17.03,17.04,16.97,17.03,822852.0,16.3112,16.3208,16.2537,16.3112,822852.0
2019-10-30 14:10:00,17.03,17.11,17.03,17.11,1199276.0,16.3112,16.3878,16.3112,16.3878,1199276.0
2019-10-30 14:15:00,17.11,17.18,17.11,17.14,1894744.0,16.3878,16.4548,16.3878,16.4165,1894744.0
2019-10-30 14:20:00,17.14,17.15,17.1,17.11,720528.0,16.4165,16.4261,16.3782,16.3878,720528.0
2019-10-30 14:25:00,17.11,17.12,17.09,17.09,497756.0,16.3878,16.3974,16.3686,16.3686,497756.0
2019-10-30 14:30:00,17.09,17.1,16.99,17.0,1281704.0,16.3686,16.3782,16.2729,16.2824,1281704.0
2019-10-30 14:35:00,17.0,17.08,16.99,17.0,1017908.0,16.2824,16.3591,16.2729,16.2824,1017908.0
2019-10-30 14:40:00,17.01,17.11,17.0,17.1,968088.0,16.292,16.3878,16.2824,16.3782,968088.0
2019-10-30 14:45:00,17.09,17.12,17.08,17.12,909824.0,16.3686,16.3974,16.3591,16.3974,909824.0
2019-10-30 14:50:00,17.12,17.25,17.11,17.21,2102748.0,16.3974,16.5219,16.3878,16.4836,2102748.0
2019-10-30 14:55:00,17.21,17.25,17.21,17.24,1235956.0,16.4836,16.5219,16.4836,16.5123,1235956.0
2019-10-30 15:00:00,17.24,17.29,17.23,17.28,1216308.0,16.5123,16.5602,16.5027,16.5506,1216308.0
2019-10-30 15:05:00,17.28,17.28,17.24,17.26,741736.0,16.5506,16.5506,16.5123,16.5315,741736.0
2019-10-30 15:10:00,17.26,17.29,17.26,17.26,680580.0,16.5315,16.5602,16.5315,16.5315,680580.0
2019-10-30 15:15:00,17.26,17.31,17.25,17.3,767592.0,16.5315,16.5794,16.5219,16.5698,767592.0
2019-10-30 15:20:00,17.3,17.4,17.3,17.37,2271460.0,16.5698,16.6656,16.5698,16.6368,2271460.0
2019-10-30 15:25:00,17.37,17.38,17.32,17.33,755736.0,16.6368,16.6464,16.5889,16.5985,755736.0
2019-10-30 15:30:00,17.33,17.36,17.31,17.31,649564.0,16.5985,16.6272,16.5794,16.5794,649564.0
2019-10-30 15:35:00,17.31,17.32,17.29,17.29,399108.0,16.5794,16.5889,16.5602,16.5602,399108.0
2019-10-30 15:40:00,17.29,17.32,17.29,17.31,499584.0,16.5602,16.5889,16.5602,16.5794,499584.0
2019-10-30 15:45:00,17.31,17.32,17.29,17.31,732964.0,16.5794,16.5889,16.5602,16.5794,732964.0
2019-10-30 15:50:00,17.31,17.35,17.31,17.34,1110108.0,16.5794,16.6177,16.5794,16.6081,1110108.0
2019-10-30 15:55:00,17.34,17.35,17.28,17.31,1131792.0,16.6081,16.6177,16.5506,16.5794,1131792.0
2019-10-31 09:30:00,17.45,17.45,17.32,17.43,2812104.0,16.7134,16.7134,16.5889,16.6943,2812104.0
2019-10-31 09:35:00,17.43,17.46,17.38,17.43,1565852.0,16.6943,16.723,16.6464,16.6943,1565852.0
2019-10-31 09:40:00,17.43,17.48,17.32,17.33,1793244.0,16.6943,16.7422,16.5889,16.5985,1793244.0
2019-10-31 09:45:00,17.33,17.39,17.29,17.31,1741684.0,16.5985,16.656,16.5602,16.5794,1741684.0
2019-10-31 09:50:00,17.31,17.36,17.28,17.32,1215144.0,16.5794,16.6272,16.5506,16.5889,1215144.0
2019-10-31 09:55:00,17.32,17.36,17.29,17.29,818956.0,16.5889,16.6272,16.5602,16.5602,818956.0
2019-10-31 10:00:00,17.28,17.29,17.23,17.25,1410608.0,16.5506,16.5602,16.5027,16.5219,1410608.0
2019-10-31 10:05:00,17.26,17.33,17.25,17.33,898608.0,16.5315,16.5985,16.5219,16.5985,898608.0
2019-10-31 10:10:00,17.33,17.33,17.16,17.16,1333764.0,16.5985,16.5985,16.4357,16.4357,1333764.0
2019-10-31 10:15:00,17.16,17.21,17.14,17.19,743564.0,16.4357,16.4836,16.4165,16.4644,743564.0
2019-10-31 10:20:00,17.19,17.21,17.1,17.11,1334284.0,16.4644,16.4836,16.3782,16.3878,1334284.0
2019-10-31 10:25:00,17.11,17.17,17.11,17.15,778104.0,16.3878,16.4453,16.3878,16.4261,778104.0
2019-10-31 10:30:00,17.15,17.15,17.04,17.06,1361908.0,16.4261,16.4261,16.3208,16.3399,1361908.0
2019-10-31 10:35:00,17.06,17.1,17.03,17.09,957036.0,16.3399,16.3782,16.3112,16.3686,957036.0
2019-10-31 10:40:00,17.09,17.16,17.07,17.14,853528.0,16.3686,16.4357,16.3495,16.4165,853528.0
2019-10-31 10:45:00,17.14,17.21,17.12,17.2,1145572.0,16.4165,16.4836,16.3974,16.474,1145572.0
2019-10-31 10:50:00,17.2,17.23,17.18,17.23,829256.0,16.474,16.5027,16.4548,16.5027,829256.0
2019-10-31 10:55:00,17.22,17.26,17.2,17.26,910144.0,16.4932,16.5315,16.474,16.5315,910144.0
2019-10-31 11:00:00,17.26,17.26,17.22,17.23,539856.0,16.5315,16.5315,16.4932,16.5027,539856.0
2019-10-31 11:05:00,17.23,17.32,17.23,17.32,1281852.0,16.5027,16.5889,16.5027,16.5889,1281852.0
2019-10-31 11:10:00,17.31,17.32,17.3,17.32,786104.0,16.5794,16.5889,16.5698,16.5889,786104.0
2019-10-31 11:15:00,17.32,17.35,17.27,17.28,1053636.0,16.5889,16.6177,16.541,16.5506,1053636.0
2019-10-31 11:20:00,17.28,17.3,17.27,17.29,469816.0,16.5506,16.5698,16.541,16.5602,469816.0
2019-10-31 11:25:00,17.29,17.31,17.23,17.26,618676.0,16.5602,16.5794,16.5027,16.5315,618676.0
2019-10-31 11:30:00,17.26,17.3,17.24,17.24,652248.0,16.5315,16.5698,16.5123,16.5123,652248.0
2019-10-31 11:35:00,17.24,17.31,17.22,17.31,967036.0,16.5123,16.5794,16.4932,16.5794,967036.0
2019-10-31 11:40:00,17.31,17.34,17.3,17.31,746500.0,16.5794,16.6081,16.5698,16.5794,746500.0
2019-10-31 11:45:00,17.31,17.32,17.27,17.28,478756.0,16.5794,16.5889,16.541,16.5506,478756.0
2019-10-31 11:50:00,17.28,17.31,17.27,17.3,380860.0,16.5506,16.5794,16.541,16.5698,380860.0
2019-10-31 11:55:00,17.3,17.31,17.23,17.23,572588.0,16.5698,16.5794,16.5027,16.5027,572588.0
2019-10-31 12:00:00,17.23,17.25,17.15,17.15,816464.0,16.5027,16.5219,16.4261,16.4261,816464.0
2019-10-31 12:05:00,17.16,17.21,17.14,17.2,767440.0,16.4357,16.4836,16.4165,16.474,767440.0
2019-10-31 12:10:00,17.2,17.24,17.18,17.23,428780.0,16.474,16.5123,16.4548,16.5027,428780.0
2019-10-31 12:15:00,17.23,17.23,17.16,17.16,307728.0,16.5027,16.5027,16.4357,16.4357,307728.0
2019-10-31 12:20:00,17.16,17.2,17.14,17.16,512056.0,16.4357,16.474,16.4165,16.4357,512056.0
2019-10-31 12:25:00,17.16,17.2,17.16,17.2,440232.0,16.4357,16.474,16.4357,16.474,440232.0
2019-10-31 12:30:00,17.2,17.2,17.16,17.16,274552.0,16.474,16.474,16.4357,16.4357,274552.0
2019-10-31 12:35:00,17.16,17.19,17.13,17.15,536392.0,16.4357,16.4644,16.407,16.4261,536392.0
2019-10-31 12:40:00,17.14,17.14,17.1,17.13,893396.0,16.4165,16.4165,16.3782,16.407,893396.0
2019-10-31 12:45:00,17.14,17.14,17.1,17.13,641240.0,16.4165,16.4165,16.3782,16.407,641240.0
2019-10-31 12:50:00,17.12,17.15,17.11,17.14,449008.0,16.3974,16.4261,16.3878,16.4165,449008.0
2019-10-31 12:55:00,17.14,17.16,17.14,17.15,198320.0,16.4165,16.4357,16.4165,16.4261,198320.0
2019-10-31 13:00:00,17.15,17.19,17.13,17.18,630400.0,16.4261,16.4644,16.407,16.4548,630400.0
2019-10-31 13:05:00,17.18,17.21,17.17,17.2,464340.0,16.4548,16.4836,16.4453,16.474,464340.0
2019-10-31 13:10:00,17.2,17.2,17.14,17.17,814520.0,16.474,16.474,16.4165,16.4453,814520.0
2019-10-31 13:15:00,17.17,17.18,17.15,17.17,289784.0,16.4453,16.4548,16.4261,16.4453,289784.0
2019-10-31 13:20:00,17.18,17.2,17.17,17.18,383176.0,16.4548,16.474,16.4453,16.4548,383176.0
2019-10-31 13:25:00,17.18,17.21,17.17,17.21,285248.0,16.4548,16.4836,16.4453,16.4836,285248.0
2019-10-31 13:30:00,17.21,17.24,17.2,17.23,704664.0,16.4836,16.5123,16.474,16.5027,704664.0
2019-10-31 13:35:00,17.23,17.25,17.22,17.23,428784.0,16.5027,16.5219,16.4932,16.5027,428784.0
2019-10-31 13:40:00,17.23,17.25,17.21,17.21,237480.0,16.5027,16.5219,16.4836,16.4836,237480.0
2019-10-31 13:45:00,17.21,17.21,17.17,17.17,316008.0,16.4836,16.4836,16.4453,16.4453,316008.0
2019-10-31 13:50:00,17.17,17.2,17.16,17.19,321124.0,16.4453,16.474,16.4357,16.4644,321124.0
2019-10-31 13:55:00,17.2,17.21,17.18,17.18,183404.0,16.474,16.4836,16.4548,16.4548,183404.0
2019-10-31 14:00:00,17.18,17.18,17.12,17.14,532604.0,16.4548,16.4548,16.3974,16.4165,532604.0
2019-10-31 14:05:00,17.14,17.17,17.14,17.14,373236.0,16.4165,16.4453,16.4165,16.4165,373236.0
2019-10-31 14:10:00,17.14,17.17,17.13,17.17,252444.0,16.4165,16.4453,16.407,16.4453,252444.0
2019-10-31 14:15:00,17.17,17.17,17.13,17.14,609192.0,16.4453,16.4453,16.407,16.4165,609192.0
2019-10-31 14:20:00,17.14,17.16,17.12,17.14,761460.0,16.4165,16.4357,16.3974,16.4165,761460.0
2019-10-31 14:25:00,17.15,17.17,17.14,17.16,543184.0,16.4261,16.4453,16.4165,16.4357,543184.0
2019-10-31 14:30:00,17.15,17.18,17.14,17.15,301116.0,16.4261,16.4548,16.4165,16.4261,301116.0
2019-10-31 14:35:00,17.16,17.17,17.13,17.13,290896.0,16.4357,16.4453,16.407,16.407,290896.0
2019-10-31 14:40:00,17.13,17.13,17.09,17.12,502912.0,16.407,16.407,16.3686,16.3974,502912.0
2019-10-31 14:45:00,17.13,17.13,17.07,17.13,545096.0,16.407,16.407,16.3495,16.407,545096.0
2019-10-31 14:50:00,17.13,17.14,17.12,17.14,269784.0,16.407,16.4165,16.3974,16.4165,269784.0
2019-10-31 14:55:00,17.14,17.18,17.14,17.17,697436.0,16.4165,16.4548,16.4165,16.4453,697436.0
2019-10-31 15:00:00,17.17,17.19,17.16,17.19,361720.0,16.4453,16.4644,16.4357,16.4644,361720.0
2019-10-31 15:05:00,17.19,17.21,17.18,17.2,436104.0,16.4644,16.4836,16.4548,16.474,436104.0
2019-10-31 15:10:00,17.2,17.24,17.18,17.23,843188.0,16.474,16.5123,16.4548,16.5027,843188.0
2019-10-31 15:15:00,17.23,17.24,17.21,17.23,630184.0,16.5027,16.5123,16.4836,16.5027,630184.0
2019-10-31 15:20:00,17.23,17.23,17.2,17.21,543800.0,16.5027,16.5027,16.474,16.4836,543800.0
2019-10-31 15:25:00,17.21,17.22,17.18,17.18,264160.0,16.4836,16.4932,16.4548,16.4548,264160.0
2019-10-31 15:30:00,17.19,17.28,17.18,17.27,1015516.0,16.4644,16.5506,16.4548,16.541,1015516.0
2019-10-31 15:35:00,17.27,17.27,17.22,17.23,750856.0,16.541,16.541,16.4932,16.5027,750856.0
2019-10-31 15:40:00,17.23,17.25,17.21,17.22,533464.0,16.5027,16.5219,16.4836,16.4932,533464.0
2019-10-31 15:45:00,17.22,17.23,17.21,17.21,696040.0,16.4932,16.5027,16.4836,16.4836,696040.0
2019-10-31 15:50:00,17.22,17.24,17.17,17.21,1205112.0,16.4932,16.5123,16.4453,16.4836,1205112.0
2019-10-31 15:55:00,17.21,17.33,17.18,17.32,1631312.0,16.4836,16.5985,16.4548,16.5889,1631312.0
2019-11-01 09:30:00,17.55,17.61,17.49,17.52,3170728.0,16.8092,16.8667,16.7518,16.7805,3170728.0
2019-11-01 09:35:00,17.52,17.57,17.5,17.54,1743800.0,16.7805,16.8284,16.7613,16.7996,1743800.0
2019-11-01 09:40:00,17.54,17.56,17.5,17.56,957924.0,16.7996,16.8188,16.7613,16.8188,957924.0
2019-11-01 09:45:00,17.56,17.59,17.54,17.57,1342164.0,16.8188,16.8475,16.7996,16.8284,1342164.0
2019-11-01 09:50:00,17.57,17.66,17.57,17.66,2531312.0,16.8284,16.9146,16.8284,16.9146,2531312.0
2019-11-01 09:55:00,17.66,17.68,17.61,17.63,1723900.0,16.9146,16.9337,16.8667,16.8858,1723900.0
2019-11-01 10:00:00,17.61,17.75,17.56,17.72,2839408.0,16.8667,17.0008,16.8188,16.972,2839408.0
2019-11-01 10:05:00,17.72,17.77,17.71,17.74,1540868.0,16.972,17.0199,16.9625,16.9912,1540868.0
2019-11-01 10:10:00,17.74,17.77,17.74,17.75,905072.0,16.9912,17.0199,16.9912,17.0008,905072.0
2019-11-01 10:15:00,17.75,17.77,17.72,17.73,772016.0,17.0008,17.0199,16.972,16.9816,772016.0
2019-11-01 10:20:00,17.73,17.74,17.7,17.72,816920.0,16.9816,16.9912,16.9529,16.972,816920.0
2019-11-01 10:25:00,17.72,17.73,17.68,17.71,616056.0,16.972,16.9816,16.9337,16.9625,616056.0
2019-11-01 10:30:00,17.71,17.73,17.67,17.68,1066368.0,16.9625,16.9816,16.9242,16.9337,1066368.0
2019-11-01 10:35:00,17.68,17.68,17.64,17.67,797964.0,16.9337,16.9337,16.8954,16.9242,797964.0
2019-11-01 10:40:00,17.66,17.68,17.65,17.68,659252.0,16.9146,16.9337,16.905,16.9337,659252.0
2019-11-01 10:45:00,17.68,17.7,17.66,17.67,493656.0,16.9337,16.9529,16.9146,16.9242,493656.0
2019-11-01 10:50:00,17.67,17.7,17.67,17.7,255580.0,16.9242,16.9529,16.9242,16.9529,255580.0
2019-11-01 10:55:00,17.7,17.71,17.68,17.69,300864.0,16.9529,16.9625,16.9337,16.9433,300864.0
2019-11-01 11:00:00,17.69,17.69,17.64,17.65,459336.0,16.9433,16.9433,16.8954,16.905,459336.0
2019-11-01 11:05:00,17.65,17.68,17.65,17.68,406016.0,16.905,16.9337,16.905,16.9337,406016.0
2019-11-01 11:10:00,17.68,17.69,17.67,17.68,211984.0,16.9337,16.9433,16.9242,16.9337,211984.0
2019-11-01 11:15:00,17.68,17.69,17.67,17.67,434176.0,16.9337,16.9433,16.9242,16.9242,434176.0
2019-11-01 11:20:00,17.67,17.68,17.65,17.66,298496.0,16.9242,16.9337,16.905,16.9146,298496.0
2019-11-01 11:25:00,17.66,17.66,17.61,17.63,733176.0,16.9146,16.9146,16.8667,16.8858,733176.0
2019-11-01 11:30:00,17.63,17.63,17.61,17.62,397544.0,16.8858,16.8858,16.8667,16.8763,397544.0
2019-11-01 11:35:00,17.63,17.65,17.62,17.63,586136.0,16.8858,16.905,16.8763,16.8858,586136.0
2019-11-01 11:40:00,17.62,17.65,17.62,17.65,256000.0,16.8763,16.905,16.8763,16.905,256000.0
2019-11-01 11:45:00,17.65,17.66,17.64,17.66,395260.0,16.905,16.9146,16.8954,16.9146,395260.0
2019-11-01 11:50:00,17.66,17.67,17.64,17.64,254404.0,16.9146,16.9242,16.8954,16.8954,254404.0
2019-11-01 11:55:00,17.64,17.64,17.63,17.64,248080.0,16.8954,16.8954,16.8858,16.8954,248080.0
2019-11-01 12:00:00,17.64,17.64,17.58,17.58,503556.0,16.8954,16.8954,16.838,16.838,503556.0
2019-11-01 12:05:00,17.59,17.59,17.53,17.54,907536.0,16.8475,16.8475,16.7901,16.7996,907536.0
2019-11-01 12:10:00,17.54,17.54,17.48,17.51,1714540.0,16.7996,16.7996,16.7422,16.7709,1714540.0
2019-11-01 12:15:00,17.51,17.51,17.47,17.5,783052.0,16.7709,16.7709,16.7326,16.7613,783052.0
2019-11-01 12:20:00,17.5,17.55,17.5,17.55,845904.0,16.7613,16.8092,16.7613,16.8092,845904.0
2019-11-01 12:25:00,17.55,17.56,17.53,17.56,505768.0,16.8092,16.8188,16.7901,16.8188,505768.0
2019-11-01 12:30:00,17.56,17.57,17.54,17.56,329096.0,16.8188,16.8284,16.7996,16.8188,329096.0
2019-11-01 12:35:00,17.55,17.57,17.55,17.56,443984.0,16.8092,16.8284,16.8092,16.8188,443984.0
2019-11-01 12:40:00,17.56,17.57,17.55,17.55,287864.0,16.8188,16.8284,16.8092,16.8092,287864.0
2019-11-01 12:45:00,17.56,17.57,17.54,17.54,353588.0,16.8188,16.8284,16.7996,16.7996,353588.0
2019-11-01 12:50:00,17.54,17.56,17.54,17.54,218660.0,16.7996,16.8188,16.7996,16.7996,218660.0
2019-11-01 12:55:00,17.54,17.55,17.52,17.52,329544.0,16.7996,16.8092,16.7805,16.7805,329544.0
2019-11-01 13:00:00,17.52,17.57,17.51,17.57,363348.0,16.7805,16.8284,16.7709,16.8284,363348.0
2019-11-01 13:05:00,17.57,17.58,17.55,17.57,403568.0,16.8284,16.838,16.8092,16.8284,403568.0
2019-11-01 13:10:00,17.57,17.6,17.56,17.6,523092.0,16.8284,16.8571,16.8188,16.8571,523092.0
2019-11-01 13:15:00,17.6,17.61,17.6,17.6,599124.0,16.8571,16.8667,16.8571,16.8571,599124.0
2019-11-01 13:20:00,17.61,17.63,17.6,17.61,374336.0,16.8667,16.8858,16.8571,16.8667,374336.0
2019-11-01 13:25:00,17.61,17.62,17.61,17.62,258572.0,16.8667,16.8763,16.8667,16.8763,258572.0
2019-11-01 13:30:00,17.62,17.64,17.62,17.63,576960.0,16.8763,16.8954,16.8763,16.8858,576960.0
2019-11-01 13:35:00,17.63,17.65,17.61,17.64,616276.0,16.8858,16.905,16.8667,16.8954,616276.0
2019-11-01 13:40:00,17.64,17.66,17.64,17.66,408868.0,16.8954,16.9146,16.8954,16.9146,408868.0
2019-11-01 13:45:00,17.66,17.69,17.65,17.68,614944.0,16.9146,16.9433,16.905,16.9337,614944.0
2019-11-01 13:50:00,17.68,17.68,17.67,17.68,402540.0,16.9337,16.9337,16.9242,16.9337,402540.0
2019-11-01 13:55:00,17.68,17.68,17.66,17.67,277184.0,16.9337,16.9337,16.9146,16.9242,277184.0
2019-11-01 14:00:00,17.67,17.68,17.64,17.65,400852.0,16.9242,16.9337,16.8954,16.905,400852.0
2019-11-01 14:05:00,17.65,17.66,17.65,17.66,188944.0,16.905,16.9146,16.905,16.9146,188944.0
2019-11-01 14:10:00,17.66,17.68,17.66,17.68,383444.0,16.9146,16.9337,16.9146,16.9337,383444.0
2019-11-01 14:15:00,17.68,17.68,17.66,17.66,335320.0,16.9337,16.9337,16.9146,16.9146,335320.0
2019-11-01 14:20:00,17.66,17.67,17.64,17.65,232016.0,16.9146,16.9242,16.8954,16.905,232016.0
2019-11-01 14:25:00,17.65,17.68,17.65,17.68,246380.0,16.905,16.9337,16.905,16.9337,246380.0
2019-11-01 14:30:00,17.68,17.68,17.66,17.67,336696.0,16.9337,16.9337,16.9146,16.9242,336696.0
2019-11-01 14:35:00,17.67,17.68,17.67,17.67,136440.0,16.9242,16.9337,16.9242,16.9242,136440.0
2019-11-01 14:40:00,17.67,17.68,17.67,17.67,157020.0,16.9242,16.9337,16.9242,16.9242,157020.0
2019-11-01 14:45:00,17.67,17.68,17.67,17.67,109536.0,16.9242,16.9337,16.9242,16.9242,109536.0
2019-11-01 14:50:00,17.67,17.67,17.65,17.66,280988.0,16.9242,16.9242,16.905,16.9146,280988.0
2019-11-01 14:55:00,17.65,17.68,17.65,17.68,346820.0,16.905,16.9337,16.905,16.9337,346820.0
2019-11-01 15:00:00,17.68,17.68,17.65,17.65,270640.0,16.9337,16.9337,16.905,16.905,270640.0
2019-11-01 15:05:00,17.65,17.67,17.65,17.67,235000.0,16.905,16.9242,16.905,16.9242,235000.0
2019-11-01 15:10:00,17.66,17.68,17.66,17.67,480124.0,16.9146,16.9337,16.9146,16.9242,480124.0
2019-11-01 15:15:00,17.67,17.68,17.66,17.67,257328.0,16.9242,16.9337,16.9146,16.9242,257328.0
2019-11-01 15:20:00,17.67,17.68,17.64,17.65,389372.0,16.9242,16.9337,16.8954,16.905,389372.0
2019-11-01 15:25:00,17.65,17.67,17.64,17.67,329032.0,16.905,16.9242,16.8954,16.9242,329032.0
2019-11-01 15:30:00,17.67,17.68,17.66,17.68,434240.0,16.9242,16.9337,16.9146,16.9337,434240.0
2019-11-01 15:35:00,17.68,17.71,17.68,17.7,739408.0,16.9337,16.9625,16.9337,16.9529,739408.0
2019-11-01 15:40:00,17.7,17.71,17.69,17.69,701504.0,16.9529,16.9625,16.9433,16.9433,701504.0
2019-11-01 15:45:00,17.69,17.7,17.66,17.67,853632.0,16.9433,16.9529,16.9146,16.9242,853632.0
2019-11-01 15:50:00,17.67,17.7,17.65,17.7,1195352.0,16.9242,16.9529,16.905,16.9529,1195352.0
2019-11-01 15:55:00,17.7,17.8,17.69,17.8,3344332.0,16.9529,17.0487,16.9433,17.0487,3344332.0
2019-11-04 09:30:00,18.15,18.2,18.11,18.18,2805872.0,17.3839,17.4318,17.3456,17.4126,2805872.0
2019-11-04 09:35:00,18.18,18.21,18.16,18.2,1454324.0,17.4126,17.4414,17.3935,17.4318,1454324.0
2019-11-04 09:40:00,18.19,18.24,18.16,18.18,2130764.0,17.4222,17.4701,17.3935,17.4126,2130764.0
2019-11-04 09:45:00,18.17,18.21,18.14,18.17,1551604.0,17.4031,17.4414,17.3743,17.4031,1551604.0
2019-11-04 09:50:00,18.17,18.19,18.13,18.14,1307576.0,17.4031,17.4222,17.3647,17.3743,1307576.0
2019-11-04 09:55:00,18.14,18.16,18.12,18.15,1068636.0,17.3743,17.3935,17.3552,17.3839,1068636.0
2019-11-04 10:00:00,18.15,18.16,18.05,18.09,1636960.0,17.3839,17.3935,17.2881,17.3264,1636960.0
2019-11-04 10:05:00,18.09,18.12,18.08,18.08,867796.0,17.3264,17.3552,17.3169,17.3169,867796.0
2019-11-04 10:10:00,18.08,18.12,18.08,18.08,690688.0,17.3169,17.3552,17.3169,17.3169,690688.0
2019-11-04 10:15:00,18.08,18.11,18.06,18.11,955280.0,17.3169,17.3456,17.2977,17.3456,955280.0
2019-11-04 10:20:00,18.11,18.14,18.1,18.14,843900.0,17.3456,17.3743,17.336,17.3743,843900.0
2019-11-04 10:25:00,18.14,18.18,18.12,18.17,1128108.0,17.3743,17.4126,17.3552,17.4031,1128108.0
2019-11-04 10:30:00,18.18,18.18,18.14,18.14,941656.0,17.4126,17.4126,17.3743,17.3743,941656.0
2019-11-04 10:35:00,18.15,18.15,18.09,18.11,801616.0,17.3839,17.3839,17.3264,17.3456,801616.0
2019-11-04 10:40:00,18.11,18.14,18.11,18.13,329648.0,17.3456,17.3743,17.3456,17.3647,329648.0
2019-11-04 10:45:00,18.13,18.13,18.1,18.1,546968.0,17.3647,17.3647,17.336,17.336,546968.0
2019-11-04 10:50:00,18.1,18.1,18.06,18.07,854016.0,17.336,17.336,17.2977,17.3073,854016.0
2019-11-04 10:55:00,18.06,18.09,18.05,18.08,641904.0,17.2977,17.3264,17.2881,17.3169,641904.0
2019-11-04 11:00:00,18.08,18.13,18.06,18.12,998316.0,17.3169,17.3647,17.2977,17.3552,998316.0
2019-11-04 11:05:00,18.13,18.14,18.12,18.13,328264.0,17.3647,17.3743,17.3552,17.3647,328264.0
2019-11-04 11:10:00,18.13,18.14,18.1,18.12,310580.0,17.3647,17.3743,17.336,17.3552,310580.0
2019-11-04 11:15:00,18.12,18.13,18.1,18.11,357728.0,17.3552,17.3647,17.336,17.3456,357728.0
2019-11-04 11:20:00,18.11,18.12,18.08,18.09,339324.0,17.3456,17.3552,17.3169,17.3264,339324.0
2019-11-04 11:25:00,18.09,18.11,18.06,18.07,527424.0,17.3264,17.3456,17.2977,17.3073,527424.0
2019-11-04 11:30:00,18.07,18.09,18.05,18.08,599612.0,17.3073,17.3264,17.2881,17.3169,599612.0
2019-11-04 11:35:00,18.07,18.09,18.06,18.06,276184.0,17.3073,17.3264,17.2977,17.2977,276184.0
2019-11-04 11:40:00,18.06,18.07,18.03,18.06,439124.0,17.2977,17.3073,17.269,17.2977,439124.0
2019-11-04 11:45:00,18.06,18.09,18.06,18.08,364124.0,17.2977,17.3264,17.2977,17.3169,364124.0
2019-11-04 11:50:00,18.08,18.09,18.07,18.08,274016.0,17.3169,17.3264,17.3073,17.3169,274016.0
2019-11-04 11:55:00,18.07,18.07,18.04,18.04,311128.0,17.3073,17.3073,17.2785,17.2785,311128.0
2019-11-04 12:00:00,18.04,18.06,18.03,18.06,265324.0,17.2785,17.2977,17.269,17.2977,265324.0
2019-11-04 12:05:00,18.06,18.08,18.06,18.06,230184.0,17.2977,17.3169,17.2977,17.2977,230184.0
2019-11-04 12:10:00,18.06,18.11,18.06,18.1,224516.0,17.2977,17.3456,17.2977,17.336,224516.0
2019-11-04 12:15:00,18.09,18.11,18.08,18.1,246288.0,17.3264,17.3456,17.3169,17.336,246288.0
2019-11-04 12:20:00,18.1,18.1,18.08,18.08,123284.0,17.336,17.336,17.3169,17.3169,123284.0
2019-11-04 12:25:00,18.08,18.09,18.07,18.08,228772.0,17.3169,17.3264,17.3073,17.3169,228772.0
2019-11-04 12:30:00,18.08,18.09,18.06,18.08,267216.0,17.3169,17.3264,17.2977,17.3169,267216.0
2019-11-04 12:35:00,18.09,18.09,18.05,18.06,438232.0,17.3264,17.3264,17.2881,17.2977,438232.0
2019-11-04 12:40:00,18.07,18.09,18.05,18.09,341888.0,17.3073,17.3264,17.2881,17.3264,341888.0
2019-11-04 12:45:00,18.09,18.1,18.09,18.09,251528.0,17.3264,17.336,17.3264,17.3264,251528.0
2019-11-04 12:50:00,18.09,18.12,18.09,18.12,266688.0,17.3264,17.3552,17.3264,17.3552,266688.0
2019-11-04 12:55:00,18.11,18.13,18.11,18.13,301556.0,17.3456,17.3647,17.3456,17.3647,301556.0
2019-11-04 13:00:00,18.13,18.13,18.11,18.12,396552.0,17.3647,17.3647,17.3456,17.3552,396552.0
2019-11-04 13:05:00,18.12,18.13,18.11,18.11,72968.0,17.3552,17.3647,17.3456,17.3456,72968.0
2019-11-04 13:10:00,18.11,18.13,18.11,18.11,65096.0,17.3456,17.3647,17.3456,17.3456,65096.0
2019-11-04 13:15:00,18.11,18.14,18.11,18.13,199844.0,17.3456,17.3743,17.3456,17.3647,199844.0
2019-11-04 13:20:00,18.13,18.16,18.13,18.15,455048.0,17.3647,17.3935,17.3647,17.3839,455048.0
2019-11-04 13:25:00,18.15,18.16,18.15,18.16,452136.0,17.3839,17.3935,17.3839,17.3935,452136.0
2019-11-04 13:30:00,18.16,18.16,18.15,18.15,257200.0,17.3935,17.3935,17.3839,17.3839,257200.0
2019-11-04 13:35:00,18.15,18.16,18.15,18.15,302488.0,17.3839,17.3935,17.3839,17.3839,302488.0
2019-11-04 13:40:00,18.15,18.17,18.15,18.17,289680.0,17.3839,17.4031,17.3839,17.4031,289680.0
2019-11-04 13:45:00,18.17,18.18,18.16,18.18,312552.0,17.4031,17.4126,17.3935,17.4126,312552.0
2019-11-04 13:50:00,18.18,18.18,18.16,18.16,296844.0,17.4126,17.4126,17.3935,17.3935,296844.0
2019-11-04 13:55:00,18.16,18.17,18.16,18.17,138532.0,17.3935,17.4031,17.3935,17.4031,138532.0
2019-11-04 14:00:00,18.17,18.17,18.15,18.15,282232.0,17.4031,17.4031,17.3839,17.3839,282232.0
2019-11-04 14:05:00,18.15,18.16,18.13,18.14,508612.0,17.3839,17.3935,17.3647,17.3743,508612.0
2019-11-04 14:10:00,18.14,18.15,18.14,18.15,184636.0,17.3743,17.3839,17.3743,17.3839,184636.0
2019-11-04 14:15:00,18.15,18.16,18.14,18.16,484336.0,17.3839,17.3935,17.3743,17.3935,484336.0
2019-11-04 14:20:00,18.15,18.17,18.15,18.17,241824.0,17.3839,17.4031,17.3839,17.4031,241824.0
2019-11-04 14:25:00,18.17,18.18,18.16,18.17,586648.0,17.4031,17.4126,17.3935,17.4031,586648.0
2019-11-04 14:30:00,18.17,18.19,18.17,18.18,424864.0,17.4031,17.4222,17.4031,17.4126,424864.0
2019-11-04 14:35:00,18.18,18.2,18.18,18.19,317648.0,17.4126,17.4318,17.4126,17.4222,317648.0
2019-11-04 14:40:00,18.19,18.2,18.18,18.18,399420.0,17.4222,17.4318,17.4126,17.4126,399420.0
2019-11-04 14:45:00,18.18,18.19,18.18,18.18,166808.0,17.4126,17.4222,17.4126,17.4126,166808.0
2019-11-04 14:50:00,18.18,18.19,18.16,18.17,298764.0,17.4126,17.4222,17.3935,17.4031,298764.0
2019-11-04 14:55:00,18.18,18.18,18.16,18.17,269232.0,17.4126,17.4126,17.3935,17.4031,269232.0
2019-11-04 15:00:00,18.17,18.17,18.14,18.14,422188.0,17.4031,17.4031,17.3743,17.3743,422188.0
2019-11-04 15:05:00,18.15,18.15,18.13,18.14,343860.0,17.3839,17.3839,17.3647,17.3743,343860.0
2019-11-04 15:10:00,18.14,18.14,18.09,18.09,594888.0,17.3743,17.3743,17.3264,17.3264,594888.0
2019-11-04 15:15:00,18.09,18.11,18.08,18.1,775704.0,17.3264,17.3456,17.3169,17.336,775704.0
2019-11-04 15:20:00,18.1,18.13,18.09,18.13,694980.0,17.336,17.3647,17.3264,17.3647,694980.0
2019-11-04 15:25:00,18.12,18.13,18.08,18.1,472028.0,17.3552,17.3647,17.3169,17.336,472028.0
2019-11-04 15:30:00,18.1,18.13,18.08,18.11,587860.0,17.336,17.3647,17.3169,17.3456,587860.0
2019-11-04 15:35:00,18.11,18.11,18.08,18.09,476092.0,17.3456,17.3456,17.3169,17.3264,476092.0
2019-11-04 15:40:00,18.09,18.12,18.09,18.11,466952.0,17.3264,17.3552,17.3264,17.3456,466952.0
2019-11-04 15:45:00,18.11,18.12,18.1,18.12,358188.0,17.3456,17.3552,17.336,17.3552,358188.0
2019-11-04 15:50:00,18.12,18.17,18.11,18.13,1266176.0,17.3552,17.4031,17.3456,17.3647,1266176.0
2019-11-04 15:55:00,18.13,18.13,18.08,18.11,1096520.0,17.3647,17.3647,17.3169,17.3456,1096520.0
2019-11-05 09:30:00,18.19,18.23,18.13,18.15,2389552.0,17.4222,17.4605,17.3647,17.3839,2389552.0
2019-11-05 09:35:00,18.15,18.17,18.08,18.11,1596500.0,17.3839,17.4031,17.3169,17.3456,1596500.0
2019-11-05 09:40:00,18.11,18.12,18.09,18.12,1237280.0,17.3456,17.3552,17.3264,17.3552,1237280.0
2019-11-05 09:45:00,18.12,18.14,18.08,18.14,1239980.0,17.3552,17.3743,17.3169,17.3743,1239980.0
2019-11-05 09:50:00,18.14,18.16,18.13,18.15,573296.0,17.3743,17.3935,17.3647,17.3839,573296.0
2019-11-05 09:55:00,18.15,18.16,18.14,18.14,832868.0,17.3839,17.3935,17.3743,17.3743,832868.0
2019-11-05 10:00:00,18.16,18.25,18.15,18.2,2305408.0,17.3935,17.4797,17.3839,17.4318,2305408.0
2019-11-05 10:05:00,18.2,18.2,18.04,18.08,1209368.0,17.4318,17.4318,17.2785,17.3169,1209368.0
2019-11-05 10:10:00,18.07,18.07,17.97,18.04,1920972.0,17.3073,17.3073,17.2115,17.2785,1920972.0
2019-11-05 10:15:00,18.04,18.09,18.0,18.08,1672328.0,17.2785,17.3264,17.2402,17.3169,1672328.0
2019-11-05 10:20:00,18.08,18.12,18.07,18.09,815016.0,17.3169,17.3552,17.3073,17.3264,815016.0
2019-11-05 10:25:00,18.09,18.1,18.03,18.05,618808.0,17.3264,17.336,17.269,17.2881,618808.0
2019-11-05 10:30:00,18.05,18.1,18.05,18.08,533840.0,17.2881,17.336,17.2881,17.3169,533840.0
2019-11-05 10:35:00,18.08,18.13,18.07,18.09,1159436.0,17.3169,17.3647,17.3073,17.3264,1159436.0
2019-11-05 10:40:00,18.09,18.11,18.04,18.04,1060840.0,17.3264,17.3456,17.2785,17.2785,1060840.0
2019-11-05 10:45:00,18.05,18.07,18.03,18.06,613896.0,17.2881,17.3073,17.269,17.2977,613896.0
2019-11-05 10:50:00,18.06,18.1,18.04,18.06,709844.0,17.2977,17.336,17.2785,17.2977,709844.0
2019-11-05 10:55:00,18.06,18.1,18.05,18.07,547400.0,17.2977,17.336,17.2881,17.3073,547400.0
2019-11-05 11:00:00,18.08,18.12,18.08,18.11,1036676.0,17.3169,17.3552,17.3169,17.3456,1036676.0
2019-11-05 11:05:00,18.11,18.17,18.1,18.15,1204960.0,17.3456,17.4031,17.336,17.3839,1204960.0
2019-11-05 11:10:00,18.15,18.17,18.14,18.16,362304.0,17.3839,17.4031,17.3743,17.3935,362304.0
2019-11-05 11:15:00,18.16,18.19,18.16,18.17,955368.0,17.3935,17.4222,17.3935,17.4031,955368.0
2019-11-05 11:20:00,18.17,18.18,18.13,18.15,924560.0,17.4031,17.4126,17.3647,17.3839,924560.0
2019-11-05 11:25:00,18.15,18.18,18.14,18.16,439312.0,17.3839,17.4126,17.3743,17.3935,439312.0
2019-11-05 11:30:00,18.16,18.17,18.15,18.17,258264.0,17.3935,17.4031,17.3839,17.4031,258264.0
2019-11-05 11:35:00,18.17,18.19,18.15,18.15,856768.0,17.4031,17.4222,17.3839,17.3839,856768.0
2019-11-05 11:40:00,18.15,18.15,18.13,18.14,499852.0,17.3839,17.3839,17.3647,17.3743,499852.0
2019-11-05 11:45:00,18.15,18.15,18.12,18.13,512340.0,17.3839,17.3839,17.3552,17.3647,512340.0
2019-11-05 11:50:00,18.12,18.16,18.12,18.15,277088.0,17.3552,17.3935,17.3552,17.3839,277088.0
2019-11-05 11:55:00,18.15,18.18,18.15,18.17,454896.0,17.3839,17.4126,17.3839,17.4031,454896.0
2019-11-05 12:00:00,18.17,18.21,18.16,18.2,983064.0,17.4031,17.4414,17.3935,17.4318,983064.0
2019-11-05 12:05:00,18.2,18.22,18.18,18.21,916192.0,17.4318,17.4509,17.4126,17.4414,916192.0
2019-11-05 12:10:00,18.21,18.22,18.17,18.17,258572.0,17.4414,17.4509,17.4031,17.4031,258572.0
2019-11-05 12:15:00,18.17,18.18,18.16,18.17,200848.0,17.4031,17.4126,17.3935,17.4031,200848.0
2019-11-05 12:20:00,18.17,18.19,18.15,18.15,335320.0,17.4031,17.4222,17.3839,17.3839,335320.0
2019-11-05 12:25:00,18.15,18.17,18.14,18.17,373172.0,17.3839,17.4031,17.3743,17.4031,373172.0
2019-11-05 12:30:00,18.17,18.17,18.14,18.15,219668.0,17.4031,17.4031,17.3743,17.3839,219668.0
2019-11-05 12:35:00,18.15,18.18,18.15,18.17,189184.0,17.3839,17.4126,17.3839,17.4031,189184.0
2019-11-05 12:40:00,18.17,18.21,18.17,18.2,618888.0,17.4031,17.4414,17.4031,17.4318,618888.0
2019-11-05 12:45:00,18.2,18.22,18.19,18.19,600068.0,17.4318,17.4509,17.4222,17.4222,600068.0
2019-11-05 12:50:00,18.19,18.21,18.18,18.2,271592.0,17.4222,17.4414,17.4126,17.4318,271592.0
2019-11-05 12:55:00,18.2,18.21,18.2,18.21,341184.0,17.4318,17.4414,17.4318,17.4414,341184.0
2019-11-05 13:00:00,18.21,18.21,18.19,18.2,290148.0,17.4414,17.4414,17.4222,17.4318,290148.0
2019-11-05 13:05:00,18.2,18.21,18.19,18.2,474804.0,17.4318,17.4414,17.4222,17.4318,474804.0
2019-11-05 13:10:00,18.2,18.23,18.2,18.22,719560.0,17.4318,17.4605,17.4318,17.4509,719560.0
2019-11-05 13:15:00,18.22,18.23,18.21,18.22,397424.0,17.4509,17.4605,17.4414,17.4509,397424.0
2019-11-05 13:20:00,18.22,18.22,18.2,18.21,304664.0,17.4509,17.4509,17.4318,17.4414,304664.0
2019-11-05 13:25:00,18.22,18.23,18.21,18.21,303004.0,17.4509,17.4605,17.4414,17.4414,303004.0
2019-11-05 13:30:00,18.21,18.23,18.19,18.22,347804.0,17.4414,17.4605,17.4222,17.4509,347804.0
2019-11-05 13:35:00,18.22,18.22,18.18,18.2,563240.0,17.4509,17.4509,17.4126,17.4318,563240.0
2019-11-05 13:40:00,18.21,18.22,18.2,18.21,184756.0,17.4414,17.4509,17.4318,17.4414,184756.0
2019-11-05 13:45:00,18.21,18.21,18.19,18.2,237480.0,17.4414,17.4414,17.4222,17.4318,237480.0
2019-11-05 13:50:00,18.2,18.21,18.2,18.21,307292.0,17.4318,17.4414,17.4318,17.4414,307292.0
2019-11-05 13:55:00,18.21,18.23,18.21,18.21,414732.0,17.4414,17.4605,17.4414,17.4414,414732.0
2019-11-05 14:00:00,18.2,18.21,18.18,18.2,322684.0,17.4318,17.4414,17.4126,17.4318,322684.0
2019-11-05 14:05:00,18.2,18.23,18.2,18.23,289720.0,17.4318,17.4605,17.4318,17.4605,289720.0
2019-11-05 14:10:00,18.22,18.23,18.21,18.21,339772.0,17.4509,17.4605,17.4414,17.4414,339772.0
2019-11-05 14:15:00,18.22,18.23,18.21,18.22,107544.0,17.4509,17.4605,17.4414,17.4509,107544.0
2019-11-05 14:20:00,18.22,18.22,18.21,18.22,89288.0,17.4509,17.4509,17.4414,17.4509,89288.0
2019-11-05 14:25:00,18.22,18.22,18.21,18.22,139660.0,17.4509,17.4509,17.4414,17.4509,139660.0
2019-11-05 14:30:00,18.22,18.24,18.22,18.23,342912.0,17.4509,17.4701,17.4509,17.4605,342912.0
2019-11-05 14:35:00,18.23,18.24,18.21,18.21,382752.0,17.4605,17.4701,17.4414,17.4414,382752.0
2019-11-05 14:40:00,18.21,18.22,18.2,18.21,639492.0,17.4414,17.4509,17.4318,17.4414,639492.0
2019-11-05 14:45:00,18.21,18.22,18.2,18.21,209772.0,17.4414,17.4509,17.4318,17.4414,209772.0
2019-11-05 14:50:00,18.22,18.22,18.2,18.21,135452.0,17.4509,17.4509,17.4318,17.4414,135452.0
2019-11-05 14:55:00,18.21,18.22,18.2,18.21,117000.0,17.4414,17.4509,17.4318,17.4414,117000.0
2019-11-05 15:00:00,18.21,18.22,18.19,18.22,394904.0,17.4414,17.4509,17.4222,17.4509,394904.0
2019-11-05 15:05:00,18.22,18.22,18.18,18.21,415952.0,17.4509,17.4509,17.4126,17.4414,415952.0
2019-11-05 15:10:00,18.21,18.21,18.19,18.2,217820.0,17.4414,17.4414,17.4222,17.4318,217820.0
2019-11-05 15:15:00,18.19,18.2,18.18,18.2,263456.0,17.4222,17.4318,17.4126,17.4318,263456.0
2019-11-05 15:20:00,18.19,18.22,18.19,18.22,312532.0,17.4222,17.4509,17.4222,17.4509,312532.0
2019-11-05 15:25:00,18.22,18.22,18.18,18.18,265308.0,17.4509,17.4509,17.4126,17.4126,265308.0
2019-11-05 15:30:00,18.18,18.2,18.16,18.17,872196.0,17.4126,17.4318,17.3935,17.4031,872196.0
2019-11-05 15:35:00,18.17,18.19,18.17,18.19,429388.0,17.4031,17.4222,17.4031,17.4222,429388.0
2019-11-05 15:40:00,18.19,18.2,18.18,18.18,237400.0,17.4222,17.4318,17.4126,17.4126,237400.0
2019-11-05 15:45:00,18.18,18.2,18.16,18.17,521772.0,17.4126,17.4318,17.3935,17.4031,521772.0
2019-11-05 15:50:00,18.17,18.18,18.15,18.16,743084.0,17.4031,17.4126,17.3839,17.3935,743084.0
2019-11-05 15:55:00,18.16,18.16,18.1,18.12,999788.0,17.3935,17.3935,17.336,17.3552,999788.0
2019-11-06 09:30:00,18.09,18.1,17.97,17.98,1601232.0,17.3264,17.336,17.2115,17.2211,1601232.0
2019-11-06 09:35:00,17.98,18.0,17.95,17.98,1338932.0,17.2211,17.2402,17.1923,17.2211,1338932.0
2019-11-06 09:40:00,17.98,18.02,17.96,17.99,1385640.0,17.2211,17.2594,17.2019,17.2307,1385640.0
2019-11-06 09:45:00,18.0,18.0,17.97,17.99,441924.0,17.2402,17.2402,17.2115,17.2307,441924.0
2019-11-06 09:50:00,17.99,18.0,17.95,18.0,1042808.0,17.2307,17.2402,17.1923,17.2402,1042808.0
2019-11-06 09:55:00,18.0,18.03,17.99,18.01,999176.0,17.2402,17.269,17.2307,17.2498,999176.0
2019-11-06 10:00:00,18.01,18.03,18.0,18.02,731280.0,17.2498,17.269,17.2402,17.2594,731280.0
2019-11-06 10:05:00,18.02,18.04,18.0,18.03,1207760.0,17.2594,17.2785,17.2402,17.269,1207760.0
2019-11-06 10:10:00,18.03,18.05,17.99,18.0,1583536.0,17.269,17.2881,17.2307,17.2402,1583536.0
2019-11-06 10:15:00,18.0,18.0,17.95,17.98,1016136.0,17.2402,17.2402,17.1923,17.2211,1016136.0
2019-11-06 10:20:00,17.98,18.0,17.96,18.0,636616.0,17.2211,17.2402,17.2019,17.2402,636616.0
2019-11-06 10:25:00,18.01,18.01,17.93,17.93,1265780.0,17.2498,17.2498,17.1732,17.1732,1265780.0
2019-11-06 10:30:00,17.93,17.93,17.9,17.93,817972.0,17.1732,17.1732,17.1445,17.1732,817972.0
2019-11-06 10:35:00,17.93,17.94,17.89,17.93,886596.0,17.1732,17.1828,17.1349,17.1732,886596.0
2019-11-06 10:40:00,17.93,17.97,17.93,17.96,791500.0,17.1732,17.2115,17.1732,17.2019,791500.0
2019-11-06 10:45:00,17.96,17.97,17.93,17.95,770804.0,17.2019,17.2115,17.1732,17.1923,770804.0
2019-11-06 10:50:00,17.94,17.95,17.91,17.91,476420.0,17.1828,17.1923,17.154,17.154,476420.0
2019-11-06 10:55:00,17.91,17.92,17.88,17.9,811180.0,17.154,17.1636,17.1253,17.1445,811180.0
2019-11-06 11:00:00,17.9,17.92,17.88,17.91,653688.0,17.1445,17.1636,17.1253,17.154,653688.0
2019-11-06 11:05:00,17.92,17.94,17.91,17.93,284164.0,17.1636,17.1828,17.154,17.1732,284164.0
2019-11-06 11:10:00,17.93,17.93,17.9,17.91,398880.0,17.1732,17.1732,17.1445,17.154,398880.0
2019-11-06 11:15:00,17.91,17.96,17.91,17.95,559992.0,17.154,17.2019,17.154,17.1923,559992.0
2019-11-06 11:20:00,17.95,17.95,17.92,17.92,205532.0,17.1923,17.1923,17.1636,17.1636,205532.0
2019-11-06 11:25:00,17.92,17.94,17.92,17.93,265016.0,17.1636,17.1828,17.1636,17.1732,265016.0
2019-11-06 11:30:00,17.93,18.0,17.93,18.0,841092.0,17.1732,17.2402,17.1732,17.2402,841092.0
2019-11-06 11:35:00,18.0,18.01,17.99,18.0,418296.0,17.2402,17.2498,17.2307,17.2402,418296.0
2019-11-06 11:40:00,18.0,18.06,17.86,17.87,2622796.0,17.2402,17.2977,17.1061,17.1157,2622796.0
2019-11-06 11:45:00,17.88,17.95,17.81,17.84,2310088.0,17.1253,17.1923,17.0582,17.087,2310088.0
2019-11-06 11:50:00,17.83,17.84,17.76,17.79,1268408.0,17.0774,17.087,17.0104,17.0391,1268408.0
2019-11-06 11:55:00,17.78,17.85,17.78,17.83,1038304.0,17.0295,17.0966,17.0295,17.0774,1038304.0
2019-11-06 12:00:00,17.84,17.89,17.83,17.87,926600.0,17.087,17.1349,17.0774,17.1157,926600.0
2019-11-06 12:05:00,17.87,17.9,17.86,17.9,874348.0,17.1157,17.1445,17.1061,17.1445,874348.0
2019-11-06 12:10:00,17.9,17.9,17.86,17.88,630484.0,17.1445,17.1445,17.1061,17.1253,630484.0
2019-11-06 12:15:00,17.87,17.88,17.85,17.86,395372.0,17.1157,17.1253,17.0966,17.1061,395372.0
2019-11-06 12:20:00,17.86,17.89,17.85,17.86,542320.0,17.1061,17.1349,17.0966,17.1061,542320.0
2019-11-06 12:25:00,17.87,17.88,17.84,17.85,830920.0,17.1157,17.1253,17.087,17.0966,830920.0
2019-11-06 12:30:00,17.85,17.86,17.84,17.86,286544.0,17.0966,17.1061,17.087,17.1061,286544.0
2019-11-06 12:35:00,17.86,17.9,17.86,17.9,1124780.0,17.1061,17.1445,17.1061,17.1445,1124780.0
2019-11-06 12:40:00,17.9,17.9,17.88,17.89,455676.0,17.1445,17.1445,17.1253,17.1349,455676.0
2019-11-06 12:45:00,17.89,17.89,17.85,17.87,730440.0,17.1349,17.1349,17.0966,17.1157,730440.0
2019-11-06 12:50:00,17.87,17.88,17.85,17.86,408740.0,17.1157,17.1253,17.0966,17.1061,408740.0
2019-11-06 12:55:00,17.87,17.89,17.86,17.88,358100.0,17.1157,17.1349,17.1061,17.1253,358100.0
2019-11-06 13:00:00,17.88,17.91,17.87,17.89,541708.0,17.1253,17.154,17.1157,17.1349,541708.0
2019-11-06 13:05:00,17.89,17.89,17.86,17.86,585328.0,17.1349,17.1349,17.1061,17.1061,585328.0
2019-11-06 13:10:00,17.86,17.91,17.86,17.91,653212.0,17.1061,17.154,17.1061,17.154,653212.0
2019-11-06 13:15:00,17.91,17.95,17.91,17.95,892300.0,17.154,17.1923,17.154,17.1923,892300.0
2019-11-06 13:20:00,17.95,17.96,17.94,17.95,999936.0,17.1923,17.2019,17.1828,17.1923,999936.0
2019-11-06 13:25:00,17.95,17.97,17.94,17.96,661552.0,17.1923,17.2115,17.1828,17.2019,661552.0
2019-11-06 13:30:00,17.96,17.97,17.94,17.94,525476.0,17.2019,17.2115,17.1828,17.1828,525476.0
2019-11-06 13:35:00,17.94,17.97,17.93,17.97,359680.0,17.1828,17.2115,17.1732,17.2115,359680.0
2019-11-06 13:40:00,17.96,18.0,17.96,17.99,948116.0,17.2019,17.2402,17.2019,17.2307,948116.0
2019-11-06 13:45:00,17.99,18.0,17.96,17.97,362484.0,17.2307,17.2402,17.2019,17.2115,362484.0
2019-11-06 13:50:00,17.97,17.99,17.97,17.98,243860.0,17.2115,17.2307,17.2115,17.2211,243860.0
2019-11-06 13:55:00,17.98,18.0,17.98,18.0,475208.0,17.2211,17.2402,17.2211,17.2402,475208.0
2019-11-06 14:00:00,18.0,18.0,17.98,17.99,430712.0,17.2402,17.2402,17.2211,17.2307,430712.0
2019-11-06 14:05:00,18.0,18.0,17.98,17.99,208372.0,17.2402,17.2402,17.2211,17.2307,208372.0
2019-11-06 14:10:00,17.98,18.0,17.97,17.99,139004.0,17.2211,17.2402,17.2115,17.2307,139004.0
2019-11-06 14:15:00,17.99,17.99,17.97,17.98,116892.0,17.2307,17.2307,17.2115,17.2211,116892.0
2019-11-06 14:20:00,17.98,17.99,17.94,17.97,744764.0,17.2211,17.2307,17.1828,17.2115,744764.0
2019-11-06 14:25:00,17.97,17.99,17.96,17.97,259156.0,17.2115,17.2307,17.2019,17.2115,259156.0
2019-11-06 14:30:00,17.97,17.98,17.96,17.97,162376.0,17.2115,17.2211,17.2019,17.2115,162376.0
2019-11-06 14:35:00,17.97,17.97,17.96,17.97,205412.0,17.2115,17.2115,17.2019,17.2115,205412.0
2019-11-06 14:40:00,17.97,17.98,17.96,17.96,410836.0,17.2115,17.2211,17.2019,17.2019,410836.0
2019-11-06 14:45:00,17.96,17.98,17.96,17.98,212916.0,17.2019,17.2211,17.2019,17.2211,212916.0
2019-11-06 14:50:00,17.97,17.99,17.97,17.98,253940.0,17.2115,17.2307,17.2115,17.2211,253940.0
2019-11-06 14:55:00,17.98,17.99,17.97,17.99,116060.0,17.2211,17.2307,17.2115,17.2307,116060.0
2019-11-06 15:00:00,17.99,17.99,17.96,17.97,266160.0,17.2307,17.2307,17.2019,17.2115,266160.0
2019-11-06 15:05:00,17.97,17.98,17.96,17.97,289932.0,17.2115,17.2211,17.2019,17.2115,289932.0
2019-11-06 15:10:00,17.98,18.01,17.98,18.0,953264.0,17.2211,17.2498,17.2211,17.2402,953264.0
2019-11-06 15:15:00,18.0,18.0,17.99,18.0,286172.0,17.2402,17.2402,17.2307,17.2402,286172.0
2019-11-06 15:20:00,18.0,18.01,17.99,17.99,426628.0,17.2402,17.2498,17.2307,17.2307,426628.0
2019-11-06 15:25:00,17.99,17.99,17.97,17.98,443072.0,17.2307,17.2307,17.2115,17.2211,443072.0
2019-11-06 15:30:00,17.98,17.98,17.95,17.96,786896.0,17.2211,17.2211,17.1923,17.2019,786896.0
2019-11-06 15:35:00,17.96,17.99,17.96,17.98,448068.0,17.2019,17.2307,17.2019,17.2211,448068.0
2019-11-06 15:40:00,17.98,17.98,17.96,17.97,481276.0,17.2211,17.2211,17.2019,17.2115,481276.0
2019-11-06 15:45:00,17.96,17.98,17.95,17.98,401948.0,17.2019,17.2211,17.1923,17.2211,401948.0
2019-11-06 15:50:00,17.98,18.01,17.98,18.0,1110680.0,17.2211,17.2498,17.2211,17.2402,1110680.0
2019-11-06 15:55:00,18.0,18.03,17.99,18.03,1077180.0,17.2402,17.269,17.2307,17.269,1077180.0
2019-11-07 09:30:00,18.3,18.33,18.25,18.28,2607296.0,17.5276,17.5563,17.4797,17.5084,2607296.0
2019-11-07 09:35:00,18.28,18.38,18.28,18.36,3240448.0,17.5084,17.6042,17.5084,17.585,3240448.0
2019-11-07 09:40:00,18.36,18.42,18.36,18.38,2200872.0,17.585,17.6425,17.585,17.6042,2200872.0
2019-11-07 09:45:00,18.38,18.4,18.36,18.37,992176.0,17.6042,17.6233,17.585,17.5946,992176.0
2019-11-07 09:50:00,18.36,18.39,18.35,18.38,797344.0,17.585,17.6138,17.5755,17.6042,797344.0
2019-11-07 09:55:00,18.38,18.38,18.36,18.37,598616.0,17.6042,17.6042,17.585,17.5946,598616.0
2019-11-07 10:00:00,18.38,18.4,18.35,18.35,1152348.0,17.6042,17.6233,17.5755,17.5755,1152348.0
2019-11-07 10:05:00,18.35,18.36,18.33,18.36,561788.0,17.5755,17.585,17.5563,17.585,561788.0
2019-11-07 10:10:00,18.36,18.41,18.35,18.41,1590080.0,17.585,17.6329,17.5755,17.6329,1590080.0
2019-11-07 10:15:00,18.41,18.45,18.41,18.44,1547296.0,17.6329,17.6712,17.6329,17.6617,1547296.0
2019-11-07 10:20:00,18.44,18.44,18.42,18.43,455772.0,17.6617,17.6617,17.6425,17.6521,455772.0
2019-11-07 10:25:00,18.43,18.44,18.42,18.42,604524.0,17.6521,17.6617,17.6425,17.6425,604524.0
2019-11-07 10:30:00,18.43,18.47,18.42,18.42,916656.0,17.6521,17.6904,17.6425,17.6425,916656.0
2019-11-07 10:35:00,18.42,18.48,18.4,18.47,1504928.0,17.6425,17.7,17.6233,17.6904,1504928.0
2019-11-07 10:40:00,18.47,18.49,18.46,18.47,520928.0,17.6904,17.7095,17.6808,17.6904,520928.0
2019-11-07 10:45:00,18.48,18.48,18.45,18.46,791480.0,17.7,17.7,17.6712,17.6808,791480.0
2019-11-07 10:50:00,18.45,18.5,18.42,18.45,1303908.0,17.6712,17.7191,17.6425,17.6712,1303908.0
2019-11-07 10:55:00,18.45,18.48,18.45,18.46,322584.0,17.6712,17.7,17.6712,17.6808,322584.0
2019-11-07 11:00:00,18.46,18.48,18.45,18.46,577224.0,17.6808,17.7,17.6712,17.6808,577224.0
2019-11-07 11:05:00,18.46,18.48,18.46,18.47,225612.0,17.6808,17.7,17.6808,17.6904,225612.0
2019-11-07 11:10:00,18.47,18.49,18.46,18.48,559628.0,17.6904,17.7095,17.6808,17.7,559628.0
2019-11-07 11:15:00,18.48,18.5,18.47,18.49,545408.0,17.7,17.7191,17.6904,17.7095,545408.0
2019-11-07 11:20:00,18.49,18.49,18.45,18.45,560696.0,17.7095,17.7095,17.6712,17.6712,560696.0
2019-11-07 11:25:00,18.45,18.46,18.44,18.45,379736.0,17.6712,17.6808,17.6617,17.6712,379736.0
2019-11-07 11:30:00,18.44,18.46,18.43,18.45,303744.0,17.6617,17.6808,17.6521,17.6712,303744.0
2019-11-07 11:35:00,18.46,18.47,18.43,18.45,487040.0,17.6808,17.6904,17.6521,17.6712,487040.0
2019-11-07 11:40:00,18.45,18.45,18.41,18.42,593064.0,17.6712,17.6712,17.6329,17.6425,593064.0
2019-11-07 11:45:00,18.43,18.44,18.4,18.42,733600.0,17.6521,17.6617,17.6233,17.6425,733600.0
2019-11-07 11:50:00,18.42,18.42,18.39,18.4,896968.0,17.6425,17.6425,17.6138,17.6233,896968.0
2019-11-07 11:55:00,18.4,18.55,18.39,18.52,2254472.0,17.6233,17.767,17.6138,17.7383,2254472.0
2019-11-07 12:00:00,18.53,18.54,18.43,18.45,1503368.0,17.7479,17.7574,17.6521,17.6712,1503368.0
2019-11-07 12:05:00,18.45,18.47,18.43,18.47,523996.0,17.6712,17.6904,17.6521,17.6904,523996.0
2019-11-07 12:10:00,18.46,18.49,18.45,18.45,353036.0,17.6808,17.7095,17.6712,17.6712,353036.0
2019-11-07 12:15:00,18.45,18.46,18.43,18.45,362876.0,17.6712,17.6808,17.6521,17.6712,362876.0
2019-11-07 12:20:00,18.45,18.47,18.45,18.46,370568.0,17.6712,17.6904,17.6712,17.6808,370568.0
2019-11-07 12:25:00,18.46,18.47,18.45,18.47,427808.0,17.6808,17.6904,17.6712,17.6904,427808.0
2019-11-07 12:30:00,18.47,18.47,18.45,18.45,291748.0,17.6904,17.6904,17.6712,17.6712,291748.0
2019-11-07 12:35:00,18.46,18.46,18.44,18.45,310056.0,17.6808,17.6808,17.6617,17.6712,310056.0
2019-11-07 12:40:00,18.45,18.45,18.42,18.43,380580.0,17.6712,17.6712,17.6425,17.6521,380580.0
2019-11-07 12:45:00,18.43,18.45,18.41,18.45,469528.0,17.6521,17.6712,17.6329,17.6712,469528.0
2019-11-07 12:50:00,18.45,18.46,18.44,18.45,477236.0,17.6712,17.6808,17.6617,17.6712,477236.0
2019-11-07 12:55:00,18.45,18.47,18.45,18.46,166000.0,17.6712,17.6904,17.6712,17.6808,166000.0
2019-11-07 13:00:00,18.46,18.46,18.43,18.43,279824.0,17.6808,17.6808,17.6521,17.6521,279824.0
2019-11-07 13:05:00,18.43,18.43,18.42,18.43,217100.0,17.6521,17.6521,17.6425,17.6521,217100.0
2019-11-07 13:10:00,18.43,18.44,18.42,18.43,178184.0,17.6521,17.6617,17.6425,17.6521,178184.0
2019-11-07 13:15:00,18.43,18.44,18.42,18.43,265912.0,17.6521,17.6617,17.6425,17.6521,265912.0
2019-11-07 13:20:00,18.43,18.44,18.42,18.42,527392.0,17.6521,17.6617,17.6425,17.6425,527392.0
2019-11-07 13:25:00,18.42,18.44,18.42,18.43,189460.0,17.6425,17.6617,17.6425,17.6521,189460.0
2019-11-07 13:30:00,18.43,18.43,18.39,18.41,450736.0,17.6521,17.6521,17.6138,17.6329,450736.0
2019-11-07 13:35:00,18.41,18.41,18.39,18.41,389536.0,17.6329,17.6329,17.6138,17.6329,389536.0
2019-11-07 13:40:00,18.41,18.42,18.4,18.41,209800.0,17.6329,17.6425,17.6233,17.6329,209800.0
2019-11-07 13:45:00,18.41,18.41,18.4,18.41,219428.0,17.6329,17.6329,17.6233,17.6329,219428.0
2019-11-07 13:50:00,18.4,18.41,18.4,18.4,175144.0,17.6233,17.6329,17.6233,17.6233,175144.0
2019-11-07 13:55:00,18.4,18.41,18.38,18.4,337580.0,17.6233,17.6329,17.6042,17.6233,337580.0
2019-11-07 14:00:00,18.4,18.43,18.39,18.43,531344.0,17.6233,17.6521,17.6138,17.6521,531344.0
2019-11-07 14:05:00,18.43,18.43,18.41,18.41,503564.0,17.6521,17.6521,17.6329,17.6329,503564.0
2019-11-07 14:10:00,18.4,18.41,18.39,18.41,419832.0,17.6233,17.6329,17.6138,17.6329,419832.0
2019-11-07 14:15:00,18.41,18.42,18.4,18.41,310452.0,17.6329,17.6425,17.6233,17.6329,310452.0
2019-11-07 14:20:00,18.41,18.42,18.4,18.42,289596.0,17.6329,17.6425,17.6233,17.6425,289596.0
2019-11-07 14:25:00,18.42,18.42,18.39,18.4,462000.0,17.6425,17.6425,17.6138,17.6233,462000.0
2019-11-07 14:30:00,18.4,18.4,18.38,18.38,386056.0,17.6233,17.6233,17.6042,17.6042,386056.0
2019-11-07 14:35:00,18.38,18.39,18.37,18.39,494596.0,17.6042,17.6138,17.5946,17.6138,494596.0
2019-11-07 14:40:00,18.39,18.4,18.2,18.27,2559272.0,17.6138,17.6233,17.4318,17.4988,2559272.0
2019-11-07 14:45:00,18.26,18.31,18.21,18.22,1401116.0,17.4893,17.5371,17.4414,17.4509,1401116.0
2019-11-07 14:50:00,18.22,18.26,18.17,18.22,1282892.0,17.4509,17.4893,17.4031,17.4509,1282892.0
2019-11-07 14:55:00,18.21,18.25,18.21,18.25,691876.0,17.4414,17.4797,17.4414,17.4797,691876.0
2019-11-07 15:00:00,18.25,18.29,18.25,18.27,641392.0,17.4797,17.518,17.4797,17.4988,641392.0
2019-11-07 15:05:00,18.27,18.28,18.24,18.25,364552.0,17.4988,17.5084,17.4701,17.4797,364552.0
2019-11-07 15:10:00,18.25,18.25,18.2,18.2,307012.0,17.4797,17.4797,17.4318,17.4318,307012.0
2019-11-07 15:15:00,18.2,18.2,18.1,18.1,1179056.0,17.4318,17.4318,17.336,17.336,1179056.0
2019-11-07 15:20:00,18.1,18.11,18.04,18.09,1767304.0,17.336,17.3456,17.2785,17.3264,1767304.0
2019-11-07 15:25:00,18.09,18.14,18.08,18.14,711888.0,17.3264,17.3743,17.3169,17.3743,711888.0
2019-11-07 15:30:00,18.14,18.16,18.13,18.16,548372.0,17.3743,17.3935,17.3647,17.3935,548372.0
2019-11-07 15:35:00,18.16,18.16,18.11,18.12,456076.0,17.3935,17.3935,17.3456,17.3552,456076.0
2019-11-07 15:40:00,18.13,18.14,18.08,18.09,642140.0,17.3647,17.3743,17.3169,17.3264,642140.0
2019-11-07 15:45:00,18.09,18.18,18.09,18.18,577292.0,17.3264,17.4126,17.3264,17.4126,577292.0
2019-11-07 15:50:00,18.17,18.19,18.11,18.13,818960.0,17.4031,17.4222,17.3456,17.3647,818960.0
2019-11-07 15:55:00,18.14,18.2,18.11,18.2,1099544.0,17.3743,17.4318,17.3456,17.4318,1099544.0
2019-11-08 09:30:00,18.09,18.14,18.06,18.11,1387272.0,17.3264,17.3743,17.2977,17.3456,1387272.0
2019-11-08 09:35:00,18.11,18.2,18.1,18.18,1463932.0,17.3456,17.4318,17.336,17.4126,1463932.0
2019-11-08 09:40:00,18.18,18.24,18.18,18.23,881820.0,17.4126,17.4701,17.4126,17.4605,881820.0
2019-11-08 09:45:00,18.23,18.24,18.21,18.21,838680.0,17.4605,17.4701,17.4414,17.4414,838680.0
2019-11-08 09:50:00,18.22,18.24,18.19,18.2,541644.0,17.4509,17.4701,17.4222,17.4318,541644.0
2019-11-08 09:55:00,18.2,18.22,18.05,18.05,1780376.0,17.4318,17.4509,17.2881,17.2881,1780376.0
2019-11-08 10:00:00,18.07,18.11,17.96,18.05,1791316.0,17.3073,17.3456,17.2019,17.2881,1791316.0
2019-11-08 10:05:00,18.06,18.08,18.01,18.07,1202784.0,17.2977,17.3169,17.2498,17.3073,1202784.0
2019-11-08 10:10:00,18.07,18.12,18.05,18.12,1037356.0,17.3073,17.3552,17.2881,17.3552,1037356.0
2019-11-08 10:15:00,18.12,18.13,18.1,18.11,793732.0,17.3552,17.3647,17.336,17.3456,793732.0
2019-11-08 10:20:00,18.11,18.14,18.09,18.13,699856.0,17.3456,17.3743,17.3264,17.3647,699856.0
2019-11-08 10:25:00,18.13,18.19,18.13,18.17,804144.0,17.3647,17.4222,17.3647,17.4031,804144.0
2019-11-08 10:30:00,18.18,18.21,18.16,18.2,441672.0,17.4126,17.4414,17.3935,17.4318,441672.0
2019-11-08 10:35:00,18.2,18.21,18.18,18.19,531200.0,17.4318,17.4414,17.4126,17.4222,531200.0
2019-11-08 10:40:00,18.2,18.26,18.18,18.25,768040.0,17.4318,17.4893,17.4126,17.4797,768040.0
2019-11-08 10:45:00,18.25,18.27,18.24,18.24,672196.0,17.4797,17.4988,17.4701,17.4701,672196.0
2019-11-08 10:50:00,18.25,18.25,18.22,18.23,261900.0,17.4797,17.4797,17.4509,17.4605,261900.0
2019-11-08 10:55:00,18.23,18.25,18.22,18.25,223212.0,17.4605,17.4797,17.4509,17.4797,223212.0
2019-11-08 11:00:00,18.25,18.31,18.23,18.3,914560.0,17.4797,17.5371,17.4605,17.5276,914560.0
2019-11-08 11:05:00,18.29,18.3,18.25,18.26,492752.0,17.518,17.5276,17.4797,17.4893,492752.0
2019-11-08 11:10:00,18.26,18.28,18.24,18.25,392196.0,17.4893,17.5084,17.4701,17.4797,392196.0
2019-11-08 11:15:00,18.25,18.25,18.21,18.23,414984.0,17.4797,17.4797,17.4414,17.4605,414984.0
2019-11-08 11:20:00,18.23,18.23,18.18,18.19,413060.0,17.4605,17.4605,17.4126,17.4222,413060.0
2019-11-08 11:25:00,18.19,18.21,18.18,18.2,197796.0,17.4222,17.4414,17.4126,17.4318,197796.0
2019-11-08 11:30:00,18.2,18.23,18.19,18.23,422544.0,17.4318,17.4605,17.4222,17.4605,422544.0
2019-11-08 11:35:00,18.23,18.26,18.22,18.25,364148.0,17.4605,17.4893,17.4509,17.4797,364148.0
2019-11-08 11:40:00,18.25,18.27,18.25,18.27,406364.0,17.4797,17.4988,17.4797,17.4988,406364.0
2019-11-08 11:45:00,18.26,18.3,18.26,18.27,278244.0,17.4893,17.5276,17.4893,17.4988,278244.0
2019-11-08 11:50:00,18.27,18.28,18.25,18.27,251620.0,17.4988,17.5084,17.4797,17.4988,251620.0
2019-11-08 11:55:00,18.27,18.28,18.25,18.27,155444.0,17.4988,17.5084,17.4797,17.4988,155444.0
2019-11-08 12:00:00,18.27,18.28,18.26,18.28,170108.0,17.4988,17.5084,17.4893,17.5084,170108.0
2019-11-08 12:05:00,18.28,18.29,18.27,18.29,410968.0,17.5084,17.518,17.4988,17.518,410968.0
2019-11-08 12:10:00,18.29,18.3,18.28,18.3,242168.0,17.518,17.5276,17.5084,17.5276,242168.0
2019-11-08 12:15:00,18.3,18.3,18.26,18.29,282792.0,17.5276,17.5276,17.4893,17.518,282792.0
2019-11-08 12:20:00,18.29,18.3,18.27,18.28,164472.0,17.518,17.5276,17.4988,17.5084,164472.0
2019-11-08 12:25:00,18.28,18.3,18.28,18.29,251656.0,17.5084,17.5276,17.5084,17.518,251656.0
2019-11-08 12:30:00,18.29,18.33,18.29,18.32,656928.0,17.518,17.5563,17.518,17.5467,656928.0
2019-11-08 12:35:00,18.31,18.33,18.3,18.33,498100.0,17.5371,17.5563,17.5276,17.5563,498100.0
2019-11-08 12:40:00,18.33,18.33,18.28,18.28,281380.0,17.5563,17.5563,17.5084,17.5084,281380.0
2019-11-08 12:45:00,18.28,18.3,18.27,18.27,354816.0,17.5084,17.5276,17.4988,17.4988,354816.0
2019-11-08 12:50:00,18.27,18.28,18.25,18.28,217404.0,17.4988,17.5084,17.4797,17.5084,217404.0
2019-11-08 12:55:00,18.28,18.28,18.27,18.28,165584.0,17.5084,17.5084,17.4988,17.5084,165584.0
2019-11-08 13:00:00,18.28,18.29,18.27,18.28,169088.0,17.5084,17.518,17.4988,17.5084,169088.0
2019-11-08 13:05:00,18.28,18.29,18.25,18.25,283976.0,17.5084,17.518,17.4797,17.4797,283976.0
2019-11-08 13:10:00,18.26,18.28,18.25,18.26,367064.0,17.4893,17.5084,17.4797,17.4893,367064.0
2019-11-08 13:15:00,18.27,18.28,18.25,18.25,163704.0,17.4988,17.5084,17.4797,17.4797,163704.0
2019-11-08 13:20:00,18.25,18.26,18.24,18.24,293944.0,17.4797,17.4893,17.4701,17.4701,293944.0
2019-11-08 13:25:00,18.24,18.25,18.23,18.25,273140.0,17.4701,17.4797,17.4605,17.4797,273140.0
2019-11-08 13:30:00,18.25,18.25,18.24,18.25,148460.0,17.4797,17.4797,17.4701,17.4797,148460.0
2019-11-08 13:35:00,18.25,18.25,18.22,18.24,199832.0,17.4797,17.4797,17.4509,17.4701,199832.0
2019-11-08 13:40:00,18.24,18.25,18.24,18.25,207724.0,17.4701,17.4797,17.4701,17.4797,207724.0
2019-11-08 13:45:00,18.24,18.25,18.24,18.25,74676.0,17.4701,17.4797,17.4701,17.4797,74676.0
2019-11-08 13:50:00,18.24,18.24,18.22,18.23,196840.0,17.4701,17.4701,17.4509,17.4605,196840.0
2019-11-08 13:55:00,18.23,18.25,18.21,18.21,256080.0,17.4605,17.4797,17.4414,17.4414,256080.0
2019-11-08 14:00:00,18.22,18.23,18.21,18.22,249124.0,17.4509,17.4605,17.4414,17.4509,249124.0
2019-11-08 14:05:00,18.22,18.24,18.22,18.24,135652.0,17.4509,17.4701,17.4509,17.4701,135652.0
2019-11-08 14:10:00,18.24,18.24,18.21,18.23,171548.0,17.4701,17.4701,17.4414,17.4605,171548.0
2019-11-08 14:15:00,18.23,18.23,18.21,18.22,168112.0,17.4605,17.4605,17.4414,17.4509,168112.0
2019-11-08 14:20:00,18.22,18.23,18.22,18.22,148684.0,17.4509,17.4605,17.4509,17.4509,148684.0
2019-11-08 14:25:00,18.22,18.24,18.21,18.23,384032.0,17.4509,17.4701,17.4414,17.4605,384032.0
2019-11-08 14:30:00,18.23,18.26,18.23,18.26,283624.0,17.4605,17.4893,17.4605,17.4893,283624.0
2019-11-08 14:35:00,18.26,18.26,18.24,18.24,206048.0,17.4893,17.4893,17.4701,17.4701,206048.0
2019-11-08 14:40:00,18.24,18.26,18.24,18.26,165812.0,17.4701,17.4893,17.4701,17.4893,165812.0
2019-11-08 14:45:00,18.26,18.26,18.23,18.23,286524.0,17.4893,17.4893,17.4605,17.4605,286524.0
2019-11-08 14:50:00,18.23,18.23,18.22,18.23,108060.0,17.4605,17.4605,17.4509,17.4605,108060.0
2019-11-08 14:55:00,18.23,18.24,18.23,18.24,245156.0,17.4605,17.4701,17.4605,17.4701,245156.0
2019-11-08 15:00:00,18.24,18.26,18.24,18.26,311552.0,17.4701,17.4893,17.4701,17.4893,311552.0
2019-11-08 15:05:00,18.26,18.27,18.25,18.27,334796.0,17.4893,17.4988,17.4797,17.4988,334796.0
2019-11-08 15:10:00,18.27,18.32,18.27,18.32,624992.0,17.4988,17.5467,17.4988,17.5467,624992.0
2019-11-08 15:15:00,18.32,18.33,18.31,18.33,517180.0,17.5467,17.5563,17.5371,17.5563,517180.0
2019-11-08 15:20:00,18.33,18.35,18.33,18.34,476004.0,17.5563,17.5755,17.5563,17.5659,476004.0
2019-11-08 15:25:00,18.35,18.35,18.33,18.35,372612.0,17.5755,17.5755,17.5563,17.5755,372612.0
2019-11-08 15:30:00,18.35,18.37,18.34,18.35,873328.0,17.5755,17.5946,17.5659,17.5755,873328.0
2019-11-08 15:35:00,18.35,18.37,18.35,18.36,410080.0,17.5755,17.5946,17.5755,17.585,410080.0
2019-11-08 15:40:00,18.36,18.37,18.34,18.35,452732.0,17.585,17.5946,17.5659,17.5755,452732.0
2019-11-08 15:45:00,18.35,18.36,18.32,18.33,781832.0,17.5755,17.585,17.5467,17.5563,781832.0
2019-11-08 15:50:00,18.33,18.38,18.33,18.38,1771092.0,17.5563,17.6042,17.5563,17.6042,1771092.0
2019-11-08 15:55:00,18.38,18.42,18.36,18.42,1308772.0,17.6042,17.6425,17.585,17.6425,1308772.0
2019-11-11 09:30:00,18.15,18.16,18.09,18.14,2085740.0,17.3839,17.3935,17.3264,17.3743,2085740.0
2019-11-11 09:35:00,18.14,18.16,18.11,18.11,1574032.0,17.3743,17.3935,17.3456,17.3456,1574032.0
2019-11-11 09:40:00,18.11,18.11,18.06,18.07,1506428.0,17.3456,17.3456,17.2977,17.3073,1506428.0
2019-11-11 09:45:00,18.08,18.2,18.07,18.19,1586912.0,17.3169,17.4318,17.3073,17.4222,1586912.0
2019-11-11 09:50:00,18.19,18.2,18.16,18.18,773648.0,17.4222,17.4318,17.3935,17.4126,773648.0
2019-11-11 09:55:00,18.18,18.21,18.15,18.21,685004.0,17.4126,17.4414,17.3839,17.4414,685004.0
2019-11-11 10:00:00,18.21,18.23,18.18,18.19,690300.0,17.4414,17.4605,17.4126,17.4222,690300.0
2019-11-11 10:05:00,18.19,18.21,18.16,18.2,549268.0,17.4222,17.4414,17.3935,17.4318,549268.0
2019-11-11 10:10:00,18.21,18.23,18.21,18.22,575088.0,17.4414,17.4605,17.4414,17.4509,575088.0
2019-11-11 10:15:00,18.22,18.24,18.21,18.22,453884.0,17.4509,17.4701,17.4414,17.4509,453884.0
2019-11-11 10:20:00,18.23,18.24,18.2,18.23,674312.0,17.4605,17.4701,17.4318,17.4605,674312.0
2019-11-11 10:25:00,18.24,18.27,18.24,18.26,729880.0,17.4701,17.4988,17.4701,17.4893,729880.0
2019-11-11 10:30:00,18.26,18.28,18.25,18.25,646416.0,17.4893,17.5084,17.4797,17.4797,646416.0
2019-11-11 10:35:00,18.25,18.26,18.24,18.25,408076.0,17.4797,17.4893,17.4701,17.4797,408076.0
2019-11-11 10:40:00,18.25,18.29,18.25,18.28,454384.0,17.4797,17.518,17.4797,17.5084,454384.0
2019-11-11 10:45:00,18.29,18.3,18.27,18.29,607784.0,17.518,17.5276,17.4988,17.518,607784.0
2019-11-11 10:50:00,18.29,18.29,18.26,18.28,411528.0,17.518,17.518,17.4893,17.5084,411528.0
2019-11-11 10:55:00,18.28,18.28,18.23,18.24,475616.0,17.5084,17.5084,17.4605,17.4701,475616.0
2019-11-11 11:00:00,18.24,18.28,18.24,18.25,490324.0,17.4701,17.5084,17.4701,17.4797,490324.0
2019-11-11 11:05:00,18.26,18.27,18.25,18.27,397724.0,17.4893,17.4988,17.4797,17.4988,397724.0
2019-11-11 11:10:00,18.27,18.28,18.26,18.27,398320.0,17.4988,17.5084,17.4893,17.4988,398320.0
2019-11-11 11:15:00,18.27,18.27,18.25,18.26,235264.0,17.4988,17.4988,17.4797,17.4893,235264.0
2019-11-11 11:20:00,18.26,18.26,18.22,18.23,388888.0,17.4893,17.4893,17.4509,17.4605,388888.0
2019-11-11 11:25:00,18.23,18.25,18.22,18.24,444488.0,17.4605,17.4797,17.4509,17.4701,444488.0
2019-11-11 11:30:00,18.24,18.26,18.24,18.24,218524.0,17.4701,17.4893,17.4701,17.4701,218524.0
2019-11-11 11:35:00,18.24,18.25,18.23,18.24,148048.0,17.4701,17.4797,17.4605,17.4701,148048.0
2019-11-11 11:40:00,18.24,18.25,18.23,18.25,261800.0,17.4701,17.4797,17.4605,17.4797,261800.0
2019-11-11 11:45:00,18.25,18.26,18.24,18.25,224420.0,17.4797,17.4893,17.4701,17.4797,224420.0
2019-11-11 11:50:00,18.25,18.26,18.24,18.25,80976.0,17.4797,17.4893,17.4701,17.4797,80976.0
2019-11-11 11:55:00,18.25,18.27,18.25,18.27,165052.0,17.4797,17.4988,17.4797,17.4988,165052.0
2019-11-11 12:00:00,18.27,18.29,18.25,18.25,436064.0,17.4988,17.518,17.4797,17.4797,436064.0
2019-11-11 12:05:00,18.25,18.26,18.24,18.26,411404.0,17.4797,17.4893,17.4701,17.4893,411404.0
2019-11-11 12:10:00,18.26,18.27,18.25,18.27,348944.0,17.4893,17.4988,17.4797,17.4988,348944.0
2019-11-11 12:15:00,18.27,18.29,18.26,18.28,509056.0,17.4988,17.518,17.4893,17.5084,509056.0
2019-11-11 12:20:00,18.28,18.29,18.27,18.28,347256.0,17.5084,17.518,17.4988,17.5084,347256.0
2019-11-11 12:25:00,18.27,18.29,18.27,18.28,466308.0,17.4988,17.518,17.4988,17.5084,466308.0
2019-11-11 12:30:00,18.28,18.29,18.27,18.28,255472.0,17.5084,17.518,17.4988,17.5084,255472.0
2019-11-11 12:35:00,18.28,18.3,18.28,18.29,502236.0,17.5084,17.5276,17.5084,17.518,502236.0
2019-11-11 12:40:00,18.29,18.32,18.28,18.31,1000004.0,17.518,17.5467,17.5084,17.5371,1000004.0
2019-11-11 12:45:00,18.31,18.32,18.3,18.31,230304.0,17.5371,17.5467,17.5276,17.5371,230304.0
2019-11-11 12:50:00,18.31,18.32,18.3,18.31,272980.0,17.5371,17.5467,17.5276,17.5371,272980.0
2019-11-11 12:55:00,18.31,18.32,18.31,18.31,313804.0,17.5371,17.5467,17.5371,17.5371,313804.0
2019-11-11 13:00:00,18.31,18.32,18.31,18.32,281464.0,17.5371,17.5467,17.5371,17.5467,281464.0
2019-11-11 13:05:00,18.32,18.32,18.3,18.31,196300.0,17.5467,17.5467,17.5276,17.5371,196300.0
2019-11-11 13:10:00,18.31,18.32,18.3,18.31,206332.0,17.5371,17.5467,17.5276,17.5371,206332.0
2019-11-11 13:15:00,18.31,18.33,18.31,18.32,397516.0,17.5371,17.5563,17.5371,17.5467,397516.0
2019-11-11 13:20:00,18.32,18.33,18.32,18.32,165156.0,17.5467,17.5563,17.5467,17.5467,165156.0
2019-11-11 13:25:00,18.32,18.34,18.32,18.33,196256.0,17.5467,17.5659,17.5467,17.5563,196256.0
2019-11-11 13:30:00,18.33,18.35,18.33,18.34,429656.0,17.5563,17.5755,17.5563,17.5659,429656.0
2019-11-11 13:35:00,18.34,18.36,18.34,18.35,398532.0,17.5659,17.585,17.5659,17.5755,398532.0
2019-11-11 13:40:00,18.35,18.36,18.35,18.36,213640.0,17.5755,17.585,17.5755,17.585,213640.0
2019-11-11 13:45:00,18.36,18.36,18.35,18.36,351124.0,17.585,17.585,17.5755,17.585,351124.0
2019-11-11 13:50:00,18.36,18.36,18.34,18.35,419304.0,17.585,17.585,17.5659,17.5755,419304.0
2019-11-11 13:55:00,18.34,18.36,18.34,18.36,460204.0,17.5659,17.585,17.5659,17.585,460204.0
2019-11-11 14:00:00,18.36,18.36,18.33,18.34,412640.0,17.585,17.585,17.5563,17.5659,412640.0
2019-11-11 14:05:00,18.34,18.35,18.34,18.34,250800.0,17.5659,17.5755,17.5659,17.5659,250800.0
2019-11-11 14:10:00,18.34,18.35,18.33,18.34,131880.0,17.5659,17.5755,17.5563,17.5659,131880.0
2019-11-11 14:15:00,18.34,18.35,18.34,18.35,233456.0,17.5659,17.5755,17.5659,17.5755,233456.0
2019-11-11 14:20:00,18.34,18.35,18.34,18.35,88864.0,17.5659,17.5755,17.5659,17.5755,88864.0
2019-11-11 14:25:00,18.35,18.35,18.34,18.34,295264.0,17.5755,17.5755,17.5659,17.5659,295264.0
2019-11-11 14:30:00,18.34,18.36,18.34,18.35,257940.0,17.5659,17.585,17.5659,17.5755,257940.0
2019-11-11 14:35:00,18.35,18.36,18.34,18.34,197436.0,17.5755,17.585,17.5659,17.5659,197436.0
2019-11-11 14:40:00,18.35,18.35,18.33,18.34,269144.0,17.5755,17.5755,17.5563,17.5659,269144.0
2019-11-11 14:45:00,18.34,18.34,18.32,18.33,251524.0,17.5659,17.5659,17.5467,17.5563,251524.0
2019-11-11 14:50:00,18.32,18.34,18.31,18.33,299408.0,17.5467,17.5659,17.5371,17.5563,299408.0
2019-11-11 14:55:00,18.33,18.34,18.33,18.33,284816.0,17.5563,17.5659,17.5563,17.5563,284816.0
2019-11-11 15:00:00,18.34,18.35,18.33,18.35,252924.0,17.5659,17.5755,17.5563,17.5755,252924.0
2019-11-11 15:05:00,18.35,18.36,18.34,18.34,215892.0,17.5755,17.585,17.5659,17.5659,215892.0
2019-11-11 15:10:00,18.34,18.36,18.34,18.35,207000.0,17.5659,17.585,17.5659,17.5755,207000.0
2019-11-11 15:15:00,18.35,18.36,18.33,18.33,367672.0,17.5755,17.585,17.5563,17.5563,367672.0
2019-11-11 15:20:00,18.33,18.34,18.32,18.32,319724.0,17.5563,17.5659,17.5467,17.5467,319724.0
2019-11-11 15:25:00,18.32,18.33,18.31,18.32,263668.0,17.5467,17.5563,17.5371,17.5467,263668.0
2019-11-11 15:30:00,18.32,18.33,18.29,18.3,629220.0,17.5467,17.5563,17.518,17.5276,629220.0
2019-11-11 15:35:00,18.3,18.31,18.29,18.31,312020.0,17.5276,17.5371,17.518,17.5371,312020.0
2019-11-11 15:40:00,18.3,18.31,18.28,18.29,352056.0,17.5276,17.5371,17.5084,17.518,352056.0
2019-11-11 15:45:00,18.29,18.31,18.28,18.3,365848.0,17.518,17.5371,17.5084,17.5276,365848.0
2019-11-11 15:50:00,18.3,18.3,18.28,18.3,580080.0,17.5276,17.5276,17.5084,17.5276,580080.0
2019-11-11 15:55:00,18.31,18.34,18.3,18.34,830000.0,17.5371,17.5659,17.5276,17.5659,830000.0
2019-11-12 09:30:00,18.38,18.44,18.36,18.43,2777244.0,17.6042,17.6617,17.585,17.6521,2777244.0
2019-11-12 09:35:00,18.43,18.48,18.42,18.47,1472824.0,17.6521,17.7,17.6425,17.6904,1472824.0
2019-11-12 09:40:00,18.47,18.5,18.45,18.46,1555304.0,17.6904,17.7191,17.6712,17.6808,1555304.0
2019-11-12 09:45:00,18.46,18.48,18.45,18.47,1146456.0,17.6808,17.7,17.6712,17.6904,1146456.0
2019-11-12 09:50:00,18.47,18.5,18.46,18.47,1568092.0,17.6904,17.7191,17.6808,17.6904,1568092.0
2019-11-12 09:55:00,18.48,18.51,18.47,18.5,693320.0,17.7,17.7287,17.6904,17.7191,693320.0
2019-11-12 10:00:00,18.5,18.53,18.48,18.48,1534156.0,17.7191,17.7479,17.7,17.7,1534156.0
2019-11-12 10:05:00,18.48,18.53,18.47,18.53,1410540.0,17.7,17.7479,17.6904,17.7479,1410540.0
2019-11-12 10:10:00,18.53,18.55,18.51,18.51,1337256.0,17.7479,17.767,17.7287,17.7287,1337256.0
2019-11-12 10:15:00,18.5,18.56,18.5,18.55,790728.0,17.7191,17.7766,17.7191,17.767,790728.0
2019-11-12 10:20:00,18.56,18.58,18.56,18.58,1147012.0,17.7766,17.7957,17.7766,17.7957,1147012.0
2019-11-12 10:25:00,18.58,18.6,18.58,18.58,747424.0,17.7957,17.8149,17.7957,17.7957,747424.0
2019-11-12 10:30:00,18.58,18.58,18.56,18.57,737956.0,17.7957,17.7957,17.7766,17.7862,737956.0
2019-11-12 10:35:00,18.57,18.61,18.57,18.61,1216520.0,17.7862,17.8245,17.7862,17.8245,1216520.0
2019-11-12 10:40:00,18.61,18.64,18.61,18.63,1508656.0,17.8245,17.8532,17.8245,17.8436,1508656.0
2019-11-12 10:45:00,18.63,18.65,18.61,18.64,897700.0,17.8436,17.8628,17.8245,17.8532,897700.0
2019-11-12 10:50:00,18.64,18.65,18.62,18.64,627028.0,17.8532,17.8628,17.8341,17.8532,627028.0
2019-11-12 10:55:00,18.64,18.64,18.61,18.61,651020.0,17.8532,17.8532,17.8245,17.8245,651020.0
2019-11-12 11:00:00,18.61,18.62,18.58,18.58,827404.0,17.8245,17.8341,17.7957,17.7957,827404.0
2019-11-12 11:05:00,18.58,18.61,18.57,18.61,722332.0,17.7957,17.8245,17.7862,17.8245,722332.0
2019-11-12 11:10:00,18.61,18.62,18.6,18.62,336520.0,17.8245,17.8341,17.8149,17.8341,336520.0
2019-11-12 11:15:00,18.62,18.66,18.62,18.65,830776.0,17.8341,17.8724,17.8341,17.8628,830776.0
2019-11-12 11:20:00,18.66,18.68,18.65,18.67,663584.0,17.8724,17.8915,17.8628,17.8819,663584.0
2019-11-12 11:25:00,18.67,18.67,18.64,18.65,610208.0,17.8819,17.8819,17.8532,17.8628,610208.0
2019-11-12 11:30:00,18.66,18.66,18.64,18.65,336008.0,17.8724,17.8724,17.8532,17.8628,336008.0
2019-11-12 11:35:00,18.64,18.65,18.62,18.62,299496.0,17.8532,17.8628,17.8341,17.8341,299496.0
2019-11-12 11:40:00,18.62,18.63,18.61,18.62,258524.0,17.8341,17.8436,17.8245,17.8341,258524.0
2019-11-12 11:45:00,18.61,18.63,18.57,18.6,759872.0,17.8245,17.8436,17.7862,17.8149,759872.0
2019-11-12 11:50:00,18.6,18.62,18.58,18.6,636548.0,17.8149,17.8341,17.7957,17.8149,636548.0
2019-11-12 11:55:00,18.6,18.61,18.58,18.59,452836.0,17.8149,17.8245,17.7957,17.8053,452836.0
2019-11-12 12:00:00,18.59,18.6,18.55,18.55,782564.0,17.8053,17.8149,17.767,17.767,782564.0
2019-11-12 12:05:00,18.55,18.58,18.54,18.57,784944.0,17.767,17.7957,17.7574,17.7862,784944.0
2019-11-12 12:10:00,18.57,18.64,18.56,18.61,911868.0,17.7862,17.8532,17.7766,17.8245,911868.0
2019-11-12 12:15:00,18.61,18.61,18.55,18.55,876068.0,17.8245,17.8245,17.767,17.767,876068.0
2019-11-12 12:20:00,18.56,18.57,18.54,18.55,416324.0,17.7766,17.7862,17.7574,17.767,416324.0
2019-11-12 12:25:00,18.55,18.58,18.53,18.58,651032.0,17.767,17.7957,17.7479,17.7957,651032.0
2019-11-12 12:30:00,18.58,18.6,18.57,18.59,374252.0,17.7957,17.8149,17.7862,17.8053,374252.0
2019-11-12 12:35:00,18.59,18.61,18.58,18.6,301776.0,17.8053,17.8245,17.7957,17.8149,301776.0
2019-11-12 12:40:00,18.6,18.61,18.57,18.58,252260.0,17.8149,17.8245,17.7862,17.7957,252260.0
2019-11-12 12:45:00,18.58,18.59,18.56,18.56,243144.0,17.7957,17.8053,17.7766,17.7766,243144.0
2019-11-12 12:50:00,18.56,18.59,18.52,18.57,1037276.0,17.7766,17.8053,17.7383,17.7862,1037276.0
2019-11-12 12:55:00,18.57,18.61,18.57,18.59,448920.0,17.7862,17.8245,17.7862,17.8053,448920.0
2019-11-12 13:00:00,18.59,18.61,18.59,18.61,365448.0,17.8053,17.8245,17.8053,17.8245,365448.0
2019-11-12 13:05:00,18.6,18.61,18.6,18.61,185664.0,17.8149,17.8245,17.8149,17.8245,185664.0
2019-11-12 13:10:00,18.61,18.63,18.59,18.61,582472.0,17.8245,17.8436,17.8053,17.8245,582472.0
2019-11-12 13:15:00,18.6,18.61,18.6,18.6,253212.0,17.8149,17.8245,17.8149,17.8149,253212.0
2019-11-12 13:20:00,18.6,18.61,18.59,18.59,506132.0,17.8149,17.8245,17.8053,17.8053,506132.0
2019-11-12 13:25:00,18.59,18.6,18.58,18.58,201380.0,17.8053,17.8149,17.7957,17.7957,201380.0
2019-11-12 13:30:00,18.58,18.59,18.58,18.58,247864.0,17.7957,17.8053,17.7957,17.7957,247864.0
2019-11-12 13:35:00,18.58,18.59,18.57,18.59,290024.0,17.7957,17.8053,17.7862,17.8053,290024.0
2019-11-12 13:40:00,18.6,18.6,18.59,18.6,283752.0,17.8149,17.8149,17.8053,17.8149,283752.0
2019-11-12 13:45:00,18.6,18.62,18.6,18.62,518588.0,17.8149,17.8341,17.8149,17.8341,518588.0
2019-11-12 13:50:00,18.62,18.63,18.61,18.61,548768.0,17.8341,17.8436,17.8245,17.8245,548768.0
2019-11-12 13:55:00,18.61,18.62,18.6,18.6,512768.0,17.8245,17.8341,17.8149,17.8149,512768.0
2019-11-12 14:00:00,18.6,18.6,18.53,18.53,1350364.0,17.8149,17.8149,17.7479,17.7479,1350364.0
2019-11-12 14:05:00,18.53,18.53,18.5,18.53,950924.0,17.7479,17.7479,17.7191,17.7479,950924.0
2019-11-12 14:10:00,18.53,18.53,18.43,18.44,1152540.0,17.7479,17.7479,17.6521,17.6617,1152540.0
2019-11-12 14:15:00,18.44,18.46,18.42,18.45,1262576.0,17.6617,17.6808,17.6425,17.6712,1262576.0
2019-11-12 14:20:00,18.45,18.46,18.43,18.46,469840.0,17.6712,17.6808,17.6521,17.6808,469840.0
2019-11-12 14:25:00,18.45,18.45,18.41,18.43,1212336.0,17.6712,17.6712,17.6329,17.6521,1212336.0
2019-11-12 14:30:00,18.44,18.46,18.43,18.45,651160.0,17.6617,17.6808,17.6521,17.6712,651160.0
2019-11-12 14:35:00,18.45,18.46,18.42,18.43,621488.0,17.6712,17.6808,17.6425,17.6521,621488.0
2019-11-12 14:40:00,18.43,18.43,18.39,18.39,833152.0,17.6521,17.6521,17.6138,17.6138,833152.0
2019-11-12 14:45:00,18.39,18.42,18.39,18.39,475484.0,17.6138,17.6425,17.6138,17.6138,475484.0
2019-11-12 14:50:00,18.38,18.39,18.33,18.33,1360556.0,17.6042,17.6138,17.5563,17.5563,1360556.0
2019-11-12 14:55:00,18.33,18.37,18.3,18.36,887376.0,17.5563,17.5946,17.5276,17.585,887376.0
2019-11-12 15:00:00,18.36,18.39,18.36,18.38,761016.0,17.585,17.6138,17.585,17.6042,761016.0
2019-11-12 15:05:00,18.38,18.42,18.38,18.41,669664.0,17.6042,17.6425,17.6042,17.6329,669664.0
2019-11-12 15:10:00,18.4,18.42,18.38,18.39,658200.0,17.6233,17.6425,17.6042,17.6138,658200.0
2019-11-12 15:15:00,18.38,18.39,18.36,18.39,962072.0,17.6042,17.6138,17.585,17.6138,962072.0
2019-11-12 15:20:00,18.39,18.41,18.38,18.41,797044.0,17.6138,17.6329,17.6042,17.6329,797044.0
2019-11-12 15:25:00,18.41,18.43,18.4,18.42,841864.0,17.6329,17.6521,17.6233,17.6425,841864.0
2019-11-12 15:30:00,18.42,18.46,18.41,18.45,1063320.0,17.6425,17.6808,17.6329,17.6712,1063320.0
2019-11-12 15:35:00,18.45,18.46,18.43,18.43,473700.0,17.6712,17.6808,17.6521,17.6521,473700.0
2019-11-12 15:40:00,18.44,18.45,18.43,18.45,444532.0,17.6617,17.6712,17.6521,17.6712,444532.0
2019-11-12 15:45:00,18.45,18.47,18.43,18.46,1039660.0,17.6712,17.6904,17.6521,17.6808,1039660.0
2019-11-12 15:50:00,18.46,18.49,18.45,18.46,1060140.0,17.6808,17.7095,17.6712,17.6808,1060140.0
2019-11-12 15:55:00,18.46,18.51,18.46,18.49,1077564.0,17.6808,17.7287,17.6808,17.7095,1077564.0
2019-11-13 09:30:00,18.31,18.36,18.27,18.36,2368120.0,17.5371,17.585,17.4988,17.585,2368120.0
2019-11-13 09:35:00,18.36,18.44,18.36,18.4,1578064.0,17.585,17.6617,17.585,17.6233,1578064.0
2019-11-13 09:40:00,18.4,18.41,18.36,18.36,904612.0,17.6233,17.6329,17.585,17.585,904612.0
2019-11-13 09:45:00,18.36,18.39,18.31,18.32,957924.0,17.585,17.6138,17.5371,17.5467,957924.0
2019-11-13 09:50:00,18.31,18.33,18.27,18.32,1129172.0,17.5371,17.5563,17.4988,17.5467,1129172.0
2019-11-13 09:55:00,18.32,18.38,18.32,18.38,773708.0,17.5467,17.6042,17.5467,17.6042,773708.0
2019-11-13 10:00:00,18.38,18.43,18.35,18.43,1267376.0,17.6042,17.6521,17.5755,17.6521,1267376.0
2019-11-13 10:05:00,18.43,18.43,18.4,18.42,1050348.0,17.6521,17.6521,17.6233,17.6425,1050348.0
2019-11-13 10:10:00,18.42,18.43,18.39,18.42,654700.0,17.6425,17.6521,17.6138,17.6425,654700.0
2019-11-13 10:15:00,18.42,18.46,18.41,18.44,938740.0,17.6425,17.6808,17.6329,17.6617,938740.0
2019-11-13 10:20:00,18.44,18.47,18.43,18.44,1071728.0,17.6617,17.6904,17.6521,17.6617,1071728.0
2019-11-13 10:25:00,18.44,18.46,18.43,18.45,515360.0,17.6617,17.6808,17.6521,17.6712,515360.0
2019-11-13 10:30:00,18.45,18.48,18.39,18.4,1408396.0,17.6712,17.7,17.6138,17.6233,1408396.0
2019-11-13 10:35:00,18.4,18.5,18.38,18.5,1907304.0,17.6233,17.7191,17.6042,17.7191,1907304.0
2019-11-13 10:40:00,18.5,18.51,18.47,18.47,963896.0,17.7191,17.7287,17.6904,17.6904,963896.0
2019-11-13 10:45:00,18.48,18.5,18.46,18.47,584560.0,17.7,17.7191,17.6808,17.6904,584560.0
2019-11-13 10:50:00,18.47,18.5,18.46,18.48,652072.0,17.6904,17.7191,17.6808,17.7,652072.0
2019-11-13 10:55:00,18.47,18.5,18.47,18.5,320852.0,17.6904,17.7191,17.6904,17.7191,320852.0
2019-11-13 11:00:00,18.5,18.5,18.47,18.47,731252.0,17.7191,17.7191,17.6904,17.6904,731252.0
2019-11-13 11:05:00,18.47,18.48,18.44,18.45,422476.0,17.6904,17.7,17.6617,17.6712,422476.0
2019-11-13 11:10:00,18.45,18.46,18.42,18.44,436912.0,17.6712,17.6808,17.6425,17.6617,436912.0
2019-11-13 11:15:00,18.44,18.48,18.44,18.47,438644.0,17.6617,17.7,17.6617,17.6904,438644.0
2019-11-13 11:20:00,18.48,18.49,18.46,18.47,197968.0,17.7,17.7095,17.6808,17.6904,197968.0
2019-11-13 11:25:00,18.47,18.47,18.42,18.42,561320.0,17.6904,17.6904,17.6425,17.6425,561320.0
2019-11-13 11:30:00,18.42,18.46,18.41,18.46,378924.0,17.6425,17.6808,17.6329,17.6808,378924.0
2019-11-13 11:35:00,18.46,18.47,18.45,18.46,351428.0,17.6808,17.6904,17.6712,17.6808,351428.0
2019-11-13 11:40:00,18.46,18.53,18.44,18.53,909792.0,17.6808,17.7479,17.6617,17.7479,909792.0
2019-11-13 11:45:00,18.53,18.53,18.49,18.53,679916.0,17.7479,17.7479,17.7095,17.7479,679916.0
2019-11-13 11:50:00,18.53,18.55,18.52,18.54,1019088.0,17.7479,17.767,17.7383,17.7574,1019088.0
2019-11-13 11:55:00,18.54,18.55,18.52,18.53,386060.0,17.7574,17.767,17.7383,17.7479,386060.0
2019-11-13 12:00:00,18.52,18.54,18.49,18.49,358920.0,17.7383,17.7574,17.7095,17.7095,358920.0
2019-11-13 12:05:00,18.49,18.5,18.49,18.5,302892.0,17.7095,17.7191,17.7095,17.7191,302892.0
2019-11-13 12:10:00,18.5,18.54,18.5,18.53,463200.0,17.7191,17.7574,17.7191,17.7479,463200.0
2019-11-13 12:15:00,18.53,18.55,18.52,18.54,339788.0,17.7479,17.767,17.7383,17.7574,339788.0
2019-11-13 12:20:00,18.54,18.54,18.5,18.52,419164.0,17.7574,17.7574,17.7191,17.7383,419164.0
2019-11-13 12:25:00,18.52,18.53,18.5,18.51,238648.0,17.7383,17.7479,17.7191,17.7287,238648.0
2019-11-13 12:30:00,18.5,18.52,18.5,18.52,295804.0,17.7191,17.7383,17.7191,17.7383,295804.0
2019-11-13 12:35:00,18.52,18.54,18.51,18.54,328348.0,17.7383,17.7574,17.7287,17.7574,328348.0
2019-11-13 12:40:00,18.54,18.56,18.52,18.53,733204.0,17.7574,17.7766,17.7383,17.7479,733204.0
2019-11-13 12:45:00,18.53,18.55,18.51,18.55,419724.0,17.7479,17.767,17.7287,17.767,419724.0
2019-11-13 12:50:00,18.54,18.56,18.53,18.53,274816.0,17.7574,17.7766,17.7479,17.7479,274816.0
2019-11-13 12:55:00,18.53,18.55,18.53,18.53,71980.0,17.7479,17.767,17.7479,17.7479,71980.0
2019-11-13 13:00:00,18.53,18.54,18.52,18.53,225608.0,17.7479,17.7574,17.7383,17.7479,225608.0
2019-11-13 13:05:00,18.53,18.55,18.53,18.53,522884.0,17.7479,17.767,17.7479,17.7479,522884.0
2019-11-13 13:10:00,18.53,18.54,18.52,18.53,163144.0,17.7479,17.7574,17.7383,17.7479,163144.0
2019-11-13 13:15:00,18.53,18.53,18.51,18.53,206324.0,17.7479,17.7479,17.7287,17.7479,206324.0
2019-11-13 13:20:00,18.53,18.53,18.49,18.5,337212.0,17.7479,17.7479,17.7095,17.7191,337212.0
2019-11-13 13:25:00,18.5,18.52,18.49,18.5,301668.0,17.7191,17.7383,17.7095,17.7191,301668.0
2019-11-13 13:30:00,18.5,18.54,18.5,18.53,197532.0,17.7191,17.7574,17.7191,17.7479,197532.0
2019-11-13 13:35:00,18.53,18.54,18.52,18.52,149488.0,17.7479,17.7574,17.7383,17.7383,149488.0
2019-11-13 13:40:00,18.52,18.53,18.51,18.51,86528.0,17.7383,17.7479,17.7287,17.7287,86528.0
2019-11-13 13:45:00,18.52,18.54,18.51,18.53,120636.0,17.7383,17.7574,17.7287,17.7479,120636.0
2019-11-13 13:50:00,18.53,18.55,18.52,18.53,247152.0,17.7479,17.767,17.7383,17.7479,247152.0
2019-11-13 13:55:00,18.52,18.53,18.32,18.4,3797876.0,17.7383,17.7479,17.5467,17.6233,3797876.0
2019-11-13 14:00:00,18.4,18.4,18.29,18.35,2471644.0,17.6233,17.6233,17.518,17.5755,2471644.0
2019-11-13 14:05:00,18.36,18.37,18.31,18.35,1290348.0,17.585,17.5946,17.5371,17.5755,1290348.0
2019-11-13 14:10:00,18.35,18.35,18.28,18.31,1044352.0,17.5755,17.5755,17.5084,17.5371,1044352.0
2019-11-13 14:15:00,18.31,18.34,18.28,18.31,834136.0,17.5371,17.5659,17.5084,17.5371,834136.0
2019-11-13 14:20:00,18.32,18.34,18.3,18.31,618776.0,17.5467,17.5659,17.5276,17.5371,618776.0
2019-11-13 14:25:00,18.31,18.35,18.28,18.34,565028.0,17.5371,17.5755,17.5084,17.5659,565028.0
2019-11-13 14:30:00,18.34,18.38,18.34,18.36,700252.0,17.5659,17.6042,17.5659,17.585,700252.0
2019-11-13 14:35:00,18.36,18.38,18.35,18.38,574348.0,17.585,17.6042,17.5755,17.6042,574348.0
2019-11-13 14:40:00,18.38,18.43,18.38,18.42,766952.0,17.6042,17.6521,17.6042,17.6425,766952.0
2019-11-13 14:45:00,18.42,18.43,18.4,18.42,397204.0,17.6425,17.6521,17.6233,17.6425,397204.0
2019-11-13 14:50:00,18.42,18.44,18.42,18.43,302684.0,17.6425,17.6617,17.6425,17.6521,302684.0
2019-11-13 14:55:00,18.43,18.46,18.43,18.45,330344.0,17.6521,17.6808,17.6521,17.6712,330344.0
2019-11-13 15:00:00,18.45,18.5,18.45,18.49,790492.0,17.6712,17.7191,17.6712,17.7095,790492.0
2019-11-13 15:05:00,18.49,18.51,18.48,18.48,507472.0,17.7095,17.7287,17.7,17.7,507472.0
2019-11-13 15:10:00,18.48,18.49,18.47,18.47,241208.0,17.7,17.7095,17.6904,17.6904,241208.0
2019-11-13 15:15:00,18.47,18.49,18.47,18.49,182680.0,17.6904,17.7095,17.6904,17.7095,182680.0
2019-11-13 15:20:00,18.49,18.5,18.48,18.49,310632.0,17.7095,17.7191,17.7,17.7095,310632.0
2019-11-13 15:25:00,18.49,18.49,18.47,18.48,402716.0,17.7095,17.7095,17.6904,17.7,402716.0
2019-11-13 15:30:00,18.47,18.5,18.44,18.48,566244.0,17.6904,17.7191,17.6617,17.7,566244.0
2019-11-13 15:35:00,18.47,18.49,18.44,18.44,565080.0,17.6904,17.7095,17.6617,17.6617,565080.0
2019-11-13 15:40:00,18.44,18.48,18.43,18.48,421372.0,17.6617,17.7,17.6521,17.7,421372.0
2019-11-13 15:45:00,18.48,18.48,18.45,18.46,448268.0,17.7,17.7,17.6712,17.6808,448268.0
2019-11-13 15:50:00,18.47,18.47,18.4,18.43,996096.0,17.6904,17.6904,17.6233,17.6521,996096.0
2019-11-13 15:55:00,18.43,18.47,18.43,18.45,724944.0,17.6521,17.6904,17.6521,17.6712,724944.0
2019-11-14 09:30:00,18.3,18.37,18.27,18.35,2770100.0,17.5276,17.5946,17.4988,17.5755,2770100.0
2019-11-14 09:35:00,18.36,18.41,18.35,18.38,1366360.0,17.585,17.6329,17.5755,17.6042,1366360.0
2019-11-14 09:40:00,18.38,18.38,18.31,18.31,1029008.0,17.6042,17.6042,17.5371,17.5371,1029008.0
2019-11-14 09:45:00,18.31,18.37,18.3,18.37,983712.0,17.5371,17.5946,17.5276,17.5946,983712.0
2019-11-14 09:50:00,18.36,18.4,18.33,18.37,758976.0,17.585,17.6233,17.5563,17.5946,758976.0
2019-11-14 09:55:00,18.38,18.38,18.35,18.37,824376.0,17.6042,17.6042,17.5755,17.5946,824376.0
2019-11-14 10:00:00,18.37,18.45,18.36,18.44,963628.0,17.5946,17.6712,17.585,17.6617,963628.0
2019-11-14 10:05:00,18.45,18.45,18.41,18.43,747332.0,17.6712,17.6712,17.6329,17.6521,747332.0
2019-11-14 10:10:00,18.43,18.43,18.4,18.41,343200.0,17.6521,17.6521,17.6233,17.6329,343200.0
2019-11-14 10:15:00,18.41,18.43,18.39,18.42,708736.0,17.6329,17.6521,17.6138,17.6425,708736.0
2019-11-14 10:20:00,18.42,18.43,18.39,18.39,548512.0,17.6425,17.6521,17.6138,17.6138,548512.0
2019-11-14 10:25:00,18.39,18.4,18.35,18.36,706356.0,17.6138,17.6233,17.5755,17.585,706356.0
2019-11-14 10:30:00,18.36,18.37,18.32,18.33,507800.0,17.585,17.5946,17.5467,17.5563,507800.0
2019-11-14 10:35:00,18.33,18.37,18.33,18.35,457832.0,17.5563,17.5946,17.5563,17.5755,457832.0
2019-11-14 10:40:00,18.35,18.38,18.33,18.34,536572.0,17.5755,17.6042,17.5563,17.5659,536572.0
2019-11-14 10:45:00,18.34,18.35,18.3,18.31,581640.0,17.5659,17.5755,17.5276,17.5371,581640.0
2019-11-14 10:50:00,18.32,18.33,18.29,18.3,690840.0,17.5467,17.5563,17.518,17.5276,690840.0
2019-11-14 10:55:00,18.3,18.31,18.23,18.24,1033484.0,17.5276,17.5371,17.4605,17.4701,1033484.0
2019-11-14 11:00:00,18.23,18.3,18.22,18.3,943796.0,17.4605,17.5276,17.4509,17.5276,943796.0
2019-11-14 11:05:00,18.3,18.32,18.29,18.31,547612.0,17.5276,17.5467,17.518,17.5371,547612.0
2019-11-14 11:10:00,18.31,18.32,18.3,18.3,457200.0,17.5371,17.5467,17.5276,17.5276,457200.0
2019-11-14 11:15:00,18.3,18.36,18.3,18.35,699756.0,17.5276,17.585,17.5276,17.5755,699756.0
2019-11-14 11:20:00,18.36,18.36,18.33,18.33,539292.0,17.585,17.585,17.5563,17.5563,539292.0
2019-11-14 11:25:00,18.33,18.34,18.32,18.33,339524.0,17.5563,17.5659,17.5467,17.5563,339524.0
2019-11-14 11:30:00,18.34,18.35,18.29,18.29,818168.0,17.5659,17.5755,17.518,17.518,818168.0
2019-11-14 11:35:00,18.29,18.3,18.26,18.28,712108.0,17.518,17.5276,17.4893,17.5084,712108.0
2019-11-14 11:40:00,18.28,18.28,18.19,18.19,936520.0,17.5084,17.5084,17.4222,17.4222,936520.0
2019-11-14 11:45:00,18.19,18.23,18.13,18.17,1341456.0,17.4222,17.4605,17.3647,17.4031,1341456.0
2019-11-14 11:50:00,18.17,18.19,18.15,18.19,961084.0,17.4031,17.4222,17.3839,17.4222,961084.0
2019-11-14 11:55:00,18.2,18.22,18.18,18.18,654732.0,17.4318,17.4509,17.4126,17.4126,654732.0
2019-11-14 12:00:00,18.18,18.2,18.16,18.19,1085592.0,17.4126,17.4318,17.3935,17.4222,1085592.0
2019-11-14 12:05:00,18.2,18.21,18.18,18.21,435736.0,17.4318,17.4414,17.4126,17.4414,435736.0
2019-11-14 12:10:00,18.21,18.22,18.19,18.2,301352.0,17.4414,17.4509,17.4222,17.4318,301352.0
2019-11-14 12:15:00,18.2,18.23,18.18,18.23,573744.0,17.4318,17.4605,17.4126,17.4605,573744.0
2019-11-14 12:20:00,18.23,18.24,18.21,18.23,675596.0,17.4605,17.4701,17.4414,17.4605,675596.0
2019-11-14 12:25:00,18.23,18.27,18.22,18.27,512436.0,17.4605,17.4988,17.4509,17.4988,512436.0
2019-11-14 12:30:00,18.27,18.29,18.27,18.29,709484.0,17.4988,17.518,17.4988,17.518,709484.0
2019-11-14 12:35:00,18.29,18.32,18.28,18.31,707012.0,17.518,17.5467,17.5084,17.5371,707012.0
2019-11-14 12:40:00,18.32,18.35,18.31,18.34,925028.0,17.5467,17.5755,17.5371,17.5659,925028.0
2019-11-14 12:45:00,18.34,18.35,18.33,18.34,336104.0,17.5659,17.5755,17.5563,17.5659,336104.0
2019-11-14 12:50:00,18.35,18.35,18.32,18.32,513964.0,17.5755,17.5755,17.5467,17.5467,513964.0
2019-11-14 12:55:00,18.33,18.36,18.31,18.35,629944.0,17.5563,17.585,17.5371,17.5755,629944.0
2019-11-14 13:00:00,18.35,18.38,18.35,18.38,950676.0,17.5755,17.6042,17.5755,17.6042,950676.0
2019-11-14 13:05:00,18.38,18.4,18.37,18.38,550976.0,17.6042,17.6233,17.5946,17.6042,550976.0
2019-11-14 13:10:00,18.39,18.4,18.37,18.39,390632.0,17.6138,17.6233,17.5946,17.6138,390632.0
2019-11-14 13:15:00,18.39,18.4,18.37,18.39,460604.0,17.6138,17.6233,17.5946,17.6138,460604.0
2019-11-14 13:20:00,18.39,18.39,18.36,18.36,488356.0,17.6138,17.6138,17.585,17.585,488356.0
2019-11-14 13:25:00,18.36,18.36,18.35,18.36,434328.0,17.585,17.585,17.5755,17.585,434328.0
2019-11-14 13:30:00,18.36,18.38,18.36,18.38,465100.0,17.585,17.6042,17.585,17.6042,465100.0
2019-11-14 13:35:00,18.38,18.38,18.36,18.38,248152.0,17.6042,17.6042,17.585,17.6042,248152.0
2019-11-14 13:40:00,18.38,18.38,18.35,18.37,333836.0,17.6042,17.6042,17.5755,17.5946,333836.0
2019-11-14 13:45:00,18.37,18.4,18.37,18.38,697636.0,17.5946,17.6233,17.5946,17.6042,697636.0
2019-11-14 13:50:00,18.38,18.39,18.38,18.38,401680.0,17.6042,17.6138,17.6042,17.6042,401680.0
2019-11-14 13:55:00,18.39,18.4,18.24,18.33,2617544.0,17.6138,17.6233,17.4701,17.5563,2617544.0
2019-11-14 14:00:00,18.33,18.36,18.31,18.34,725176.0,17.5563,17.585,17.5371,17.5659,725176.0
2019-11-14 14:05:00,18.34,18.38,18.34,18.38,546340.0,17.5659,17.6042,17.5659,17.6042,546340.0
2019-11-14 14:10:00,18.38,18.38,18.36,18.37,355560.0,17.6042,17.6042,17.585,17.5946,355560.0
2019-11-14 14:15:00,18.37,18.41,18.37,18.4,649604.0,17.5946,17.6329,17.5946,17.6233,649604.0
2019-11-14 14:20:00,18.4,18.4,18.39,18.39,177420.0,17.6233,17.6233,17.6138,17.6138,177420.0
2019-11-14 14:25:00,18.39,18.4,18.37,18.4,189800.0,17.6138,17.6233,17.5946,17.6233,189800.0
2019-11-14 14:30:00,18.4,18.42,18.39,18.42,280116.0,17.6233,17.6425,17.6138,17.6425,280116.0
2019-11-14 14:35:00,18.41,18.41,18.39,18.4,228992.0,17.6329,17.6329,17.6138,17.6233,228992.0
2019-11-14 14:40:00,18.39,18.4,18.38,18.4,356664.0,17.6138,17.6233,17.6042,17.6233,356664.0
2019-11-14 14:45:00,18.4,18.41,18.38,18.41,268776.0,17.6233,17.6329,17.6042,17.6329,268776.0
2019-11-14 14:50:00,18.41,18.41,18.4,18.4,108560.0,17.6329,17.6329,17.6233,17.6233,108560.0
2019-11-14 14:55:00,18.4,18.42,18.4,18.41,97608.0,17.6233,17.6425,17.6233,17.6329,97608.0
2019-11-14 15:00:00,18.42,18.42,18.4,18.41,217924.0,17.6425,17.6425,17.6233,17.6329,217924.0
2019-11-14 15:05:00,18.41,18.44,18.41,18.44,368304.0,17.6329,17.6617,17.6329,17.6617,368304.0
2019-11-14 15:10:00,18.44,18.44,18.41,18.42,388976.0,17.6617,17.6617,17.6329,17.6425,388976.0
2019-11-14 15:15:00,18.42,18.43,18.41,18.43,166828.0,17.6425,17.6521,17.6329,17.6521,166828.0
2019-11-14 15:20:00,18.43,18.46,18.42,18.45,643868.0,17.6521,17.6808,17.6425,17.6712,643868.0
2019-11-14 15:25:00,18.45,18.46,18.45,18.46,257208.0,17.6712,17.6808,17.6712,17.6808,257208.0
2019-11-14 15:30:00,18.46,18.48,18.45,18.47,446964.0,17.6808,17.7,17.6712,17.6904,446964.0
2019-11-14 15:35:00,18.47,18.49,18.46,18.48,508468.0,17.6904,17.7095,17.6808,17.7,508468.0
2019-11-14 15:40:00,18.48,18.48,18.46,18.46,475392.0,17.7,17.7,17.6808,17.6808,475392.0
2019-11-14 15:45:00,18.46,18.47,18.44,18.46,456900.0,17.6808,17.6904,17.6617,17.6808,456900.0
2019-11-14 15:50:00,18.46,18.49,18.43,18.44,1242112.0,17.6808,17.7095,17.6521,17.6617,1242112.0
2019-11-14 15:55:00,18.43,18.46,18.43,18.46,580276.0,17.6521,17.6808,17.6521,17.6808,580276.0
2019-11-15 09:30:00,18.78,18.8,18.68,18.69,2809464.0,17.9873,18.0065,17.8915,17.9011,2809464.0
2019-11-15 09:35:00,18.69,18.7,18.66,18.7,1452936.0,17.9011,17.9107,17.8724,17.9107,1452936.0
2019-11-15 09:40:00,18.7,18.71,18.65,18.68,1068220.0,17.9107,17.9203,17.8628,17.8915,1068220.0
2019-11-15 09:45:00,18.68,18.7,18.67,18.68,1113372.0,17.8915,17.9107,17.8819,17.8915,1113372.0
2019-11-15 09:50:00,18.68,18.7,18.67,18.68,482920.0,17.8915,17.9107,17.8819,17.8915,482920.0
2019-11-15 09:55:00,18.67,18.67,18.61,18.62,984008.0,17.8819,17.8819,17.8245,17.8341,984008.0
2019-11-15 10:00:00,18.62,18.66,18.61,18.65,604864.0,17.8341,17.8724,17.8245,17.8628,604864.0
2019-11-15 10:05:00,18.64,18.66,18.62,18.66,468232.0,17.8532,17.8724,17.8341,17.8724,468232.0
2019-11-15 10:10:00,18.65,18.7,18.64,18.7,787352.0,17.8628,17.9107,17.8532,17.9107,787352.0
2019-11-15 10:15:00,18.7,18.74,18.69,18.73,1288452.0,17.9107,17.949,17.9011,17.9394,1288452.0
2019-11-15 10:20:00,18.73,18.77,18.73,18.73,1165224.0,17.9394,17.9777,17.9394,17.9394,1165224.0
2019-11-15 10:25:00,18.73,18.77,18.72,18.75,713480.0,17.9394,17.9777,17.9298,17.9586,713480.0
2019-11-15 10:30:00,18.76,18.77,18.71,18.72,544644.0,17.9682,17.9777,17.9203,17.9298,544644.0
2019-11-15 10:35:00,18.72,18.74,18.71,18.72,517732.0,17.9298,17.949,17.9203,17.9298,517732.0
2019-11-15 10:40:00,18.72,18.74,18.71,18.74,280848.0,17.9298,17.949,17.9203,17.949,280848.0
2019-11-15 10:45:00,18.74,18.75,18.72,18.75,664456.0,17.949,17.9586,17.9298,17.9586,664456.0
2019-11-15 10:50:00,18.75,18.76,18.73,18.74,490388.0,17.9586,17.9682,17.9394,17.949,490388.0
2019-11-15 10:55:00,18.75,18.77,18.73,18.75,510424.0,17.9586,17.9777,17.9394,17.9586,510424.0
2019-11-15 11:00:00,18.75,18.81,18.75,18.8,1110240.0,17.9586,18.016,17.9586,18.0065,1110240.0
2019-11-15 11:05:00,18.81,18.84,18.8,18.82,1026712.0,18.016,18.0448,18.0065,18.0256,1026712.0
2019-11-15 11:10:00,18.83,18.83,18.8,18.8,758808.0,18.0352,18.0352,18.0065,18.0065,758808.0
2019-11-15 11:15:00,18.8,18.81,18.78,18.78,692576.0,18.0065,18.016,17.9873,17.9873,692576.0
2019-11-15 11:20:00,18.78,18.8,18.77,18.78,463308.0,17.9873,18.0065,17.9777,17.9873,463308.0
2019-11-15 11:25:00,18.78,18.82,18.78,18.81,416736.0,17.9873,18.0256,17.9873,18.016,416736.0
2019-11-15 11:30:00,18.81,18.82,18.79,18.79,766876.0,18.016,18.0256,17.9969,17.9969,766876.0
2019-11-15 11:35:00,18.79,18.8,18.78,18.78,408600.0,17.9969,18.0065,17.9873,17.9873,408600.0
2019-11-15 11:40:00,18.78,18.79,18.75,18.75,419012.0,17.9873,17.9969,17.9586,17.9586,419012.0
2019-11-15 11:45:00,18.75,18.76,18.74,18.75,377972.0,17.9586,17.9682,17.949,17.9586,377972.0
2019-11-15 11:50:00,18.76,18.76,18.74,18.74,399388.0,17.9682,17.9682,17.949,17.949,399388.0
2019-11-15 11:55:00,18.74,18.76,18.73,18.75,437964.0,17.949,17.9682,17.9394,17.9586,437964.0
2019-11-15 12:00:00,18.75,18.79,18.75,18.78,481404.0,17.9586,17.9969,17.9586,17.9873,481404.0
2019-11-15 12:05:00,18.78,18.78,18.77,18.78,239952.0,17.9873,17.9873,17.9777,17.9873,239952.0
2019-11-15 12:10:00,18.78,18.79,18.77,18.77,240416.0,17.9873,17.9969,17.9777,17.9777,240416.0
2019-11-15 12:15:00,18.77,18.79,18.77,18.77,425584.0,17.9777,17.9969,17.9777,17.9777,425584.0
2019-11-15 12:20:00,18.77,18.78,18.74,18.75,303468.0,17.9777,17.9873,17.949,17.9586,303468.0
2019-11-15 12:25:00,18.75,18.76,18.72,18.73,436108.0,17.9586,17.9682,17.9298,17.9394,436108.0
2019-11-15 12:30:00,18.73,18.75,18.72,18.75,341512.0,17.9394,17.9586,17.9298,17.9586,341512.0
2019-11-15 12:35:00,18.75,18.76,18.75,18.75,370400.0,17.9586,17.9682,17.9586,17.9586,370400.0
2019-11-15 12:40:00,18.75,18.78,18.74,18.78,407304.0,17.9586,17.9873,17.949,17.9873,407304.0
2019-11-15 12:45:00,18.78,18.79,18.77,18.79,558944.0,17.9873,17.9969,17.9777,17.9969,558944.0
2019-11-15 12:50:00,18.79,18.79,18.77,18.78,366756.0,17.9969,17.9969,17.9777,17.9873,366756.0
2019-11-15 12:55:00,18.78,18.78,18.76,18.77,134860.0,17.9873,17.9873,17.9682,17.9777,134860.0
2019-11-15 13:00:00,18.77,18.78,18.75,18.77,239816.0,17.9777,17.9873,17.9586,17.9777,239816.0
2019-11-15 13:05:00,18.77,18.78,18.75,18.77,174048.0,17.9777,17.9873,17.9586,17.9777,174048.0
2019-11-15 13:10:00,18.77,18.78,18.77,18.78,198584.0,17.9777,17.9873,17.9777,17.9873,198584.0
2019-11-15 13:15:00,18.78,18.79,18.77,18.78,186220.0,17.9873,17.9969,17.9777,17.9873,186220.0
2019-11-15 13:20:00,18.78,18.79,18.75,18.75,346120.0,17.9873,17.9969,17.9586,17.9586,346120.0
2019-11-15 13:25:00,18.75,18.77,18.75,18.75,210240.0,17.9586,17.9777,17.9586,17.9586,210240.0
2019-11-15 13:30:00,18.75,18.76,18.75,18.75,304936.0,17.9586,17.9682,17.9586,17.9586,304936.0
2019-11-15 13:35:00,18.75,18.76,18.74,18.75,352152.0,17.9586,17.9682,17.949,17.9586,352152.0
2019-11-15 13:40:00,18.75,18.76,18.75,18.75,244352.0,17.9586,17.9682,17.9586,17.9586,244352.0
2019-11-15 13:45:00,18.75,18.75,18.75,18.75,113056.0,17.9586,17.9586,17.9586,17.9586,113056.0
2019-11-15 13:50:00,18.75,18.77,18.75,18.77,253608.0,17.9586,17.9777,17.9586,17.9777,253608.0
2019-11-15 13:55:00,18.77,18.77,18.75,18.75,136348.0,17.9777,17.9777,17.9586,17.9586,136348.0
2019-11-15 14:00:00,18.75,18.76,18.75,18.76,123912.0,17.9586,17.9682,17.9586,17.9682,123912.0
2019-11-15 14:05:00,18.76,18.77,18.75,18.77,145988.0,17.9682,17.9777,17.9586,17.9777,145988.0
2019-11-15 14:10:00,18.77,18.79,18.77,18.79,204636.0,17.9777,17.9969,17.9777,17.9969,204636.0
2019-11-15 14:15:00,18.79,18.8,18.78,18.78,114160.0,17.9969,18.0065,17.9873,17.9873,114160.0
2019-11-15 14:20:00,18.78,18.79,18.78,18.78,151300.0,17.9873,17.9969,17.9873,17.9873,151300.0
2019-11-15 14:25:00,18.78,18.78,18.75,18.76,156004.0,17.9873,17.9873,17.9586,17.9682,156004.0
2019-11-15 14:30:00,18.76,18.76,18.73,18.74,392052.0,17.9682,17.9682,17.9394,17.949,392052.0
2019-11-15 14:35:00,18.74,18.75,18.73,18.75,312564.0,17.949,17.9586,17.9394,17.9586,312564.0
2019-11-15 14:40:00,18.75,18.76,18.74,18.76,329436.0,17.9586,17.9682,17.949,17.9682,329436.0
2019-11-15 14:45:00,18.76,18.76,18.74,18.75,178328.0,17.9682,17.9682,17.949,17.9586,178328.0
2019-11-15 14:50:00,18.74,18.75,18.74,18.75,149400.0,17.949,17.9586,17.949,17.9586,149400.0
2019-11-15 14:55:00,18.75,18.75,18.74,18.75,183004.0,17.9586,17.9586,17.949,17.9586,183004.0
2019-11-15 15:00:00,18.75,18.76,18.74,18.75,357084.0,17.9586,17.9682,17.949,17.9586,357084.0
2019-11-15 15:05:00,18.75,18.75,18.73,18.73,419860.0,17.9586,17.9586,17.9394,17.9394,419860.0
2019-11-15 15:10:00,18.73,18.74,18.72,18.73,297156.0,17.9394,17.949,17.9298,17.9394,297156.0
2019-11-15 15:15:00,18.73,18.73,18.71,18.72,219428.0,17.9394,17.9394,17.9203,17.9298,219428.0
2019-11-15 15:20:00,18.72,18.72,18.67,18.7,644908.0,17.9298,17.9298,17.8819,17.9107,644908.0
2019-11-15 15:25:00,18.69,18.7,18.68,18.68,375764.0,17.9011,17.9107,17.8915,17.8915,375764.0
2019-11-15 15:30:00,18.68,18.69,18.67,18.68,575888.0,17.8915,17.9011,17.8819,17.8915,575888.0
2019-11-15 15:35:00,18.68,18.69,18.67,18.69,412744.0,17.8915,17.9011,17.8819,17.9011,412744.0
2019-11-15 15:40:00,18.69,18.71,18.68,18.71,553576.0,17.9011,17.9203,17.8915,17.9203,553576.0
2019-11-15 15:45:00,18.71,18.75,18.71,18.74,956136.0,17.9203,17.9586,17.9203,17.949,956136.0
2019-11-15 15:50:00,18.74,18.78,18.74,18.78,1210892.0,17.949,17.9873,17.949,17.9873,1210892.0
2019-11-15 15:55:00,18.78,18.81,18.76,18.81,1386004.0,17.9873,18.016,17.9682,18.016,1386004.0
2019-11-18 09:30:00,18.78,18.78,18.66,18.68,2066760.0,17.9873,17.9873,17.8724,17.8915,2066760.0
2019-11-18 09:35:00,18.69,18.7,18.62,18.64,1706300.0,17.9011,17.9107,17.8341,17.8532,1706300.0
2019-11-18 09:40:00,18.63,18.63,18.55,18.56,1608912.0,17.8436,17.8436,17.767,17.7766,1608912.0
2019-11-18 09:45:00,18.56,18.65,18.56,18.65,1125900.0,17.7766,17.8628,17.7766,17.8628,1125900.0
2019-11-18 09:50:00,18.65,18.66,18.62,18.62,1016024.0,17.8628,17.8724,17.8341,17.8341,1016024.0
2019-11-18 09:55:00,18.62,18.68,18.61,18.66,750604.0,17.8341,17.8915,17.8245,17.8724,750604.0
2019-11-18 10:00:00,18.66,18.7,18.66,18.68,892696.0,17.8724,17.9107,17.8724,17.8915,892696.0
2019-11-18 10:05:00,18.68,18.69,18.63,18.64,909332.0,17.8915,17.9011,17.8436,17.8532,909332.0
2019-11-18 10:10:00,18.64,18.7,18.64,18.67,731032.0,17.8532,17.9107,17.8532,17.8819,731032.0
2019-11-18 10:15:00,18.67,18.67,18.61,18.62,889744.0,17.8819,17.8819,17.8245,17.8341,889744.0
2019-11-18 10:20:00,18.61,18.66,18.61,18.61,509336.0,17.8245,17.8724,17.8245,17.8245,509336.0
2019-11-18 10:25:00,18.61,18.63,18.58,18.61,531232.0,17.8245,17.8436,17.7957,17.8245,531232.0
2019-11-18 10:30:00,18.61,18.68,18.61,18.67,1046504.0,17.8245,17.8915,17.8245,17.8819,1046504.0
2019-11-18 10:35:00,18.67,18.7,18.65,18.69,745280.0,17.8819,17.9107,17.8628,17.9011,745280.0
2019-11-18 10:40:00,18.7,18.74,18.69,18.74,583108.0,17.9107,17.949,17.9011,17.949,583108.0
2019-11-18 10:45:00,18.74,18.76,18.73,18.75,814700.0,17.949,17.9682,17.9394,17.9586,814700.0
2019-11-18 10:50:00,18.75,18.78,18.75,18.77,531324.0,17.9586,17.9873,17.9586,17.9777,531324.0
2019-11-18 10:55:00,18.77,18.77,18.73,18.74,832608.0,17.9777,17.9777,17.9394,17.949,832608.0
2019-11-18 11:00:00,18.74,18.75,18.71,18.72,470728.0,17.949,17.9586,17.9203,17.9298,470728.0
2019-11-18 11:05:00,18.73,18.73,18.7,18.71,429896.0,17.9394,17.9394,17.9107,17.9203,429896.0
2019-11-18 11:10:00,18.71,18.8,18.7,18.7,1799844.0,17.9203,18.0065,17.9107,17.9107,1799844.0
2019-11-18 11:15:00,18.7,18.73,18.69,18.72,630216.0,17.9107,17.9394,17.9011,17.9298,630216.0
2019-11-18 11:20:00,18.73,18.78,18.72,18.77,772020.0,17.9394,17.9873,17.9298,17.9777,772020.0
2019-11-18 11:25:00,18.78,18.79,18.76,18.77,589472.0,17.9873,17.9969,17.9682,17.9777,589472.0
2019-11-18 11:30:00,18.77,18.82,18.77,18.82,814872.0,17.9777,18.0256,17.9777,18.0256,814872.0
2019-11-18 11:35:00,18.82,18.84,18.81,18.82,1375128.0,18.0256,18.0448,18.016,18.0256,1375128.0
2019-11-18 11:40:00,18.82,18.84,18.81,18.82,466156.0,18.0256,18.0448,18.016,18.0256,466156.0
2019-11-18 11:45:00,18.82,18.85,18.78,18.83,583952.0,18.0256,18.0544,17.9873,18.0352,583952.0
2019-11-18 11:50:00,18.83,18.85,18.82,18.83,467360.0,18.0352,18.0544,18.0256,18.0352,467360.0
2019-11-18 11:55:00,18.83,18.84,18.83,18.83,118168.0,18.0352,18.0448,18.0352,18.0352,118168.0
2019-11-18 12:00:00,18.83,18.83,18.82,18.83,119776.0,18.0352,18.0352,18.0256,18.0352,119776.0
2019-11-18 12:05:00,18.83,18.84,18.82,18.83,188232.0,18.0352,18.0448,18.0256,18.0352,188232.0
2019-11-18 12:10:00,18.83,18.84,18.81,18.83,134368.0,18.0352,18.0448,18.016,18.0352,134368.0
2019-11-18 12:15:00,18.83,18.84,18.82,18.83,185800.0,18.0352,18.0448,18.0256,18.0352,185800.0
2019-11-18 12:20:00,18.83,18.84,18.82,18.82,116904.0,18.0352,18.0448,18.0256,18.0256,116904.0
2019-11-18 12:25:00,18.82,18.82,18.76,18.77,544556.0,18.0256,18.0256,17.9682,17.9777,544556.0
2019-11-18 12:30:00,18.77,18.79,18.75,18.79,394876.0,17.9777,17.9969,17.9586,17.9969,394876.0
2019-11-18 12:35:00,18.79,18.8,18.78,18.8,281732.0,17.9969,18.0065,17.9873,18.0065,281732.0
2019-11-18 12:40:00,18.8,18.82,18.8,18.81,329964.0,18.0065,18.0256,18.0065,18.016,329964.0
2019-11-18 12:45:00,18.81,18.81,18.79,18.8,192960.0,18.016,18.016,17.9969,18.0065,192960.0
2019-11-18 12:50:00,18.8,18.81,18.79,18.8,182908.0,18.0065,18.016,17.9969,18.0065,182908.0
2019-11-18 12:55:00,18.8,18.81,18.79,18.81,192772.0,18.0065,18.016,17.9969,18.016,192772.0
2019-11-18 13:00:00,18.81,18.81,18.79,18.8,174732.0,18.016,18.016,17.9969,18.0065,174732.0
2019-11-18 13:05:00,18.8,18.8,18.79,18.79,134812.0,18.0065,18.0065,17.9969,17.9969,134812.0
2019-11-18 13:10:00,18.79,18.81,18.79,18.81,337380.0,17.9969,18.016,17.9969,18.016,337380.0
2019-11-18 13:15:00,18.81,18.83,18.81,18.83,410008.0,18.016,18.0352,18.016,18.0352,410008.0
2019-11-18 13:20:00,18.83,18.85,18.82,18.85,637792.0,18.0352,18.0544,18.0256,18.0544,637792.0
2019-11-18 13:25:00,18.85,18.86,18.85,18.86,536304.0,18.0544,18.0639,18.0544,18.0639,536304.0
2019-11-18 13:30:00,18.86,18.87,18.86,18.87,360476.0,18.0639,18.0735,18.0639,18.0735,360476.0
2019-11-18 13:35:00,18.87,18.89,18.87,18.88,757268.0,18.0735,18.0927,18.0735,18.0831,757268.0
2019-11-18 13:40:00,18.89,18.92,18.88,18.9,1009848.0,18.0927,18.1214,18.0831,18.1022,1009848.0
2019-11-18 13:45:00,18.9,18.91,18.88,18.91,489528.0,18.1022,18.1118,18.0831,18.1118,489528.0
2019-11-18 13:50:00,18.91,18.91,18.89,18.9,194648.0,18.1118,18.1118,18.0927,18.1022,194648.0
2019-11-18 13:55:00,18.9,18.91,18.9,18.9,175844.0,18.1022,18.1118,18.1022,18.1022,175844.0
2019-11-18 14:00:00,18.9,18.9,18.87,18.87,294616.0,18.1022,18.1022,18.0735,18.0735,294616.0
2019-11-18 14:05:00,18.87,18.91,18.87,18.91,302260.0,18.0735,18.1118,18.0735,18.1118,302260.0
2019-11-18 14:10:00,18.91,18.92,18.91,18.92,279872.0,18.1118,18.1214,18.1118,18.1214,279872.0
2019-11-18 14:15:00,18.92,18.93,18.92,18.93,260636.0,18.1214,18.131,18.1214,18.131,260636.0
2019-11-18 14:20:00,18.93,18.98,18.93,18.97,1244072.0,18.131,18.1789,18.131,18.1693,1244072.0
2019-11-18 14:25:00,18.97,18.98,18.95,18.97,318944.0,18.1693,18.1789,18.1501,18.1693,318944.0
2019-11-18 14:30:00,18.97,18.97,18.95,18.96,250976.0,18.1693,18.1693,18.1501,18.1597,250976.0
2019-11-18 14:35:00,18.96,18.98,18.96,18.97,234620.0,18.1597,18.1789,18.1597,18.1693,234620.0
2019-11-18 14:40:00,18.98,19.0,18.97,18.98,419032.0,18.1789,18.198,18.1693,18.1789,419032.0
2019-11-18 14:45:00,18.98,18.99,18.96,18.96,319632.0,18.1789,18.1884,18.1597,18.1597,319632.0
2019-11-18 14:50:00,18.96,18.97,18.96,18.97,95296.0,18.1597,18.1693,18.1597,18.1693,95296.0
2019-11-18 14:55:00,18.97,18.97,18.96,18.96,160908.0,18.1693,18.1693,18.1597,18.1597,160908.0
2019-11-18 15:00:00,18.96,18.97,18.94,18.94,489092.0,18.1597,18.1693,18.1406,18.1406,489092.0
2019-11-18 15:05:00,18.95,18.95,18.94,18.95,93796.0,18.1501,18.1501,18.1406,18.1501,93796.0
2019-11-18 15:10:00,18.95,18.97,18.93,18.96,270708.0,18.1501,18.1693,18.131,18.1597,270708.0
2019-11-18 15:15:00,18.96,18.96,18.87,18.9,688748.0,18.1597,18.1597,18.0735,18.1022,688748.0
2019-11-18 15:20:00,18.89,18.92,18.89,18.91,377008.0,18.0927,18.1214,18.0927,18.1118,377008.0
2019-11-18 15:25:00,18.91,18.92,18.91,18.91,282500.0,18.1118,18.1214,18.1118,18.1118,282500.0
2019-11-18 15:30:00,18.91,18.91,18.89,18.89,210332.0,18.1118,18.1118,18.0927,18.0927,210332.0
2019-11-18 15:35:00,18.9,18.9,18.86,18.9,645792.0,18.1022,18.1022,18.0639,18.1022,645792.0
2019-11-18 15:40:00,18.9,18.9,18.87,18.88,244000.0,18.1022,18.1022,18.0735,18.0831,244000.0
2019-11-18 15:45:00,18.88,18.88,18.85,18.85,380892.0,18.0831,18.0831,18.0544,18.0544,380892.0
2019-11-18 15:50:00,18.85,18.89,18.84,18.89,887004.0,18.0544,18.0927,18.0448,18.0927,887004.0
2019-11-18 15:55:00,18.89,18.91,18.86,18.91,878788.0,18.0927,18.1118,18.0639,18.1118,878788.0
2019-11-19 09:30:00,19.12,19.12,19.03,19.05,1603916.0,18.313,18.313,18.2268,18.2459,1603916.0
2019-11-19 09:35:00,19.06,19.08,19.02,19.06,1456188.0,18.2555,18.2746,18.2172,18.2555,1456188.0
2019-11-19 09:40:00,19.06,19.07,19.02,19.02,938044.0,18.2555,18.2651,18.2172,18.2172,938044.0
2019-11-19 09:45:00,19.02,19.04,19.0,19.03,998004.0,18.2172,18.2363,18.198,18.2268,998004.0
2019-11-19 09:50:00,19.03,19.06,18.95,18.96,1379424.0,18.2268,18.2555,18.1501,18.1597,1379424.0
2019-11-19 09:55:00,18.97,19.0,18.95,18.97,712652.0,18.1693,18.198,18.1501,18.1693,712652.0
2019-11-19 10:00:00,18.96,18.99,18.92,18.93,774920.0,18.1597,18.1884,18.1214,18.131,774920.0
2019-11-19 10:05:00,18.92,18.94,18.89,18.92,880884.0,18.1214,18.1406,18.0927,18.1214,880884.0
2019-11-19 10:10:00,18.92,18.98,18.92,18.96,1272912.0,18.1214,18.1789,18.1214,18.1597,1272912.0
2019-11-19 10:15:00,18.96,19.02,18.96,19.0,907792.0,18.1597,18.2172,18.1597,18.198,907792.0
2019-11-19 10:20:00,19.0,19.0,18.96,18.98,905916.0,18.198,18.198,18.1597,18.1789,905916.0
2019-11-19 10:25:00,18.98,19.0,18.94,18.99,855952.0,18.1789,18.198,18.1406,18.1884,855952.0
2019-11-19 10:30:00,18.99,18.99,18.93,18.97,868252.0,18.1884,18.1884,18.131,18.1693,868252.0
2019-11-19 10:35:00,18.96,18.98,18.95,18.97,372016.0,18.1597,18.1789,18.1501,18.1693,372016.0
2019-11-19 10:40:00,18.98,18.99,18.95,18.95,348108.0,18.1789,18.1884,18.1501,18.1501,348108.0
2019-11-19 10:45:00,18.95,18.96,18.86,18.86,1362952.0,18.1501,18.1597,18.0639,18.0639,1362952.0
2019-11-19 10:50:00,18.87,18.89,18.81,18.83,997640.0,18.0735,18.0927,18.016,18.0352,997640.0
2019-11-19 10:55:00,18.83,18.83,18.77,18.8,968120.0,18.0352,18.0352,17.9777,18.0065,968120.0
2019-11-19 11:00:00,18.81,18.86,18.8,18.84,1178064.0,18.016,18.0639,18.0065,18.0448,1178064.0
2019-11-19 11:05:00,18.84,18.86,18.82,18.86,441708.0,18.0448,18.0639,18.0256,18.0639,441708.0
2019-11-19 11:10:00,18.86,18.87,18.83,18.87,893716.0,18.0639,18.0735,18.0352,18.0735,893716.0
2019-11-19 11:15:00,18.87,18.91,18.86,18.9,1207472.0,18.0735,18.1118,18.0639,18.1022,1207472.0
2019-11-19 11:20:00,18.9,18.92,18.88,18.91,684004.0,18.1022,18.1214,18.0831,18.1118,684004.0
2019-11-19 11:25:00,18.91,18.95,18.9,18.95,1000504.0,18.1118,18.1501,18.1022,18.1501,1000504.0
2019-11-19 11:30:00,18.95,18.98,18.94,18.97,593988.0,18.1501,18.1789,18.1406,18.1693,593988.0
2019-11-19 11:35:00,18.97,19.07,18.95,19.04,2337308.0,18.1693,18.2651,18.1501,18.2363,2337308.0
2019-11-19 11:40:00,19.04,19.05,19.0,19.02,839784.0,18.2363,18.2459,18.198,18.2172,839784.0
2019-11-19 11:45:00,19.02,19.03,18.98,19.01,775420.0,18.2172,18.2268,18.1789,18.2076,775420.0
2019-11-19 11:50:00,19.01,19.04,19.01,19.04,483360.0,18.2076,18.2363,18.2076,18.2363,483360.0
2019-11-19 11:55:00,19.04,19.05,19.02,19.05,439728.0,18.2363,18.2459,18.2172,18.2459,439728.0
2019-11-19 12:00:00,19.05,19.06,19.02,19.04,597340.0,18.2459,18.2555,18.2172,18.2363,597340.0
2019-11-19 12:05:00,19.04,19.04,18.95,18.99,1383244.0,18.2363,18.2363,18.1501,18.1884,1383244.0
2019-11-19 12:10:00,18.99,19.01,18.98,19.0,526332.0,18.1884,18.2076,18.1789,18.198,526332.0
2019-11-19 12:15:00,19.0,19.03,18.99,19.02,543720.0,18.198,18.2268,18.1884,18.2172,543720.0
2019-11-19 12:20:00,19.02,19.06,19.02,19.05,585012.0,18.2172,18.2555,18.2172,18.2459,585012.0
2019-11-19 12:25:00,19.05,19.05,19.01,19.02,402604.0,18.2459,18.2459,18.2076,18.2172,402604.0
2019-11-19 12:30:00,19.02,19.02,18.98,18.98,437888.0,18.2172,18.2172,18.1789,18.1789,437888.0
2019-11-19 12:35:00,18.98,19.0,18.97,18.99,677668.0,18.1789,18.198,18.1693,18.1884,677668.0
2019-11-19 12:40:00,18.99,18.99,18.94,18.95,606724.0,18.1884,18.1884,18.1406,18.1501,606724.0
2019-11-19 12:45:00,18.95,19.0,18.94,19.0,457588.0,18.1501,18.198,18.1406,18.198,457588.0
2019-11-19 12:50:00,19.0,19.0,18.99,18.99,300652.0,18.198,18.198,18.1884,18.1884,300652.0
2019-11-19 12:55:00,18.99,19.0,18.99,19.0,288772.0,18.1884,18.198,18.1884,18.198,288772.0
2019-11-19 13:00:00,19.0,19.01,18.96,18.98,447420.0,18.198,18.2076,18.1597,18.1789,447420.0
2019-11-19 13:05:00,18.98,18.99,18.97,18.98,200692.0,18.1789,18.1884,18.1693,18.1789,200692.0
2019-11-19 13:10:00,18.98,19.0,18.97,19.0,300948.0,18.1789,18.198,18.1693,18.198,300948.0
2019-11-19 13:15:00,19.0,19.02,19.0,19.01,259560.0,18.198,18.2172,18.198,18.2076,259560.0
2019-11-19 13:20:00,19.01,19.03,19.0,19.0,465172.0,18.2076,18.2268,18.198,18.198,465172.0
2019-11-19 13:25:00,19.0,19.02,19.0,19.0,186916.0,18.198,18.2172,18.198,18.198,186916.0
2019-11-19 13:30:00,19.0,19.01,18.99,19.01,244580.0,18.198,18.2076,18.1884,18.2076,244580.0
2019-11-19 13:35:00,19.01,19.02,18.99,19.01,300224.0,18.2076,18.2172,18.1884,18.2076,300224.0
2019-11-19 13:40:00,19.02,19.03,19.01,19.02,313480.0,18.2172,18.2268,18.2076,18.2172,313480.0
2019-11-19 13:45:00,19.02,19.03,19.02,19.03,259324.0,18.2172,18.2268,18.2172,18.2268,259324.0
2019-11-19 13:50:00,19.03,19.03,19.0,19.01,489840.0,18.2268,18.2268,18.198,18.2076,489840.0
2019-11-19 13:55:00,19.01,19.02,19.0,19.01,337212.0,18.2076,18.2172,18.198,18.2076,337212.0
2019-11-19 14:00:00,19.01,19.06,19.01,19.05,707384.0,18.2076,18.2555,18.2076,18.2459,707384.0
2019-11-19 14:05:00,19.05,19.09,19.04,19.08,1055528.0,18.2459,18.2842,18.2363,18.2746,1055528.0
2019-11-19 14:10:00,19.08,19.08,19.06,19.08,492532.0,18.2746,18.2746,18.2555,18.2746,492532.0
2019-11-19 14:15:00,19.08,19.08,19.06,19.08,183896.0,18.2746,18.2746,18.2555,18.2746,183896.0
2019-11-19 14:20:00,19.08,19.1,19.06,19.1,913652.0,18.2746,18.2938,18.2555,18.2938,913652.0
2019-11-19 14:25:00,19.1,19.11,19.09,19.1,385800.0,18.2938,18.3034,18.2842,18.2938,385800.0
2019-11-19 14:30:00,19.1,19.1,19.07,19.08,258584.0,18.2938,18.2938,18.2651,18.2746,258584.0
2019-11-19 14:35:00,19.08,19.08,19.07,19.07,106068.0,18.2746,18.2746,18.2651,18.2651,106068.0
2019-11-19 14:40:00,19.07,19.08,19.07,19.07,268160.0,18.2651,18.2746,18.2651,18.2651,268160.0
2019-11-19 14:45:00,19.07,19.08,19.06,19.07,386476.0,18.2651,18.2746,18.2555,18.2651,386476.0
2019-11-19 14:50:00,19.07,19.07,19.03,19.03,503488.0,18.2651,18.2651,18.2268,18.2268,503488.0
2019-11-19 14:55:00,19.03,19.04,19.02,19.03,299988.0,18.2268,18.2363,18.2172,18.2268,299988.0
2019-11-19 15:00:00,19.03,19.04,19.02,19.03,255244.0,18.2268,18.2363,18.2172,18.2268,255244.0
2019-11-19 15:05:00,19.02,19.05,19.02,19.04,331792.0,18.2172,18.2459,18.2172,18.2363,331792.0
2019-11-19 15:10:00,19.04,19.07,19.04,19.06,392640.0,18.2363,18.2651,18.2363,18.2555,392640.0
2019-11-19 15:15:00,19.06,19.06,19.04,19.04,485272.0,18.2555,18.2555,18.2363,18.2363,485272.0
2019-11-19 15:20:00,19.04,19.05,19.0,19.01,1042292.0,18.2363,18.2459,18.198,18.2076,1042292.0
2019-11-19 15:25:00,19.01,19.01,18.98,18.99,419724.0,18.2076,18.2076,18.1789,18.1884,419724.0
2019-11-19 15:30:00,18.99,19.02,18.99,19.01,377596.0,18.1884,18.2172,18.1884,18.2076,377596.0
2019-11-19 15:35:00,19.01,19.04,19.01,19.03,380432.0,18.2076,18.2363,18.2076,18.2268,380432.0
2019-11-19 15:40:00,19.03,19.03,19.01,19.02,335428.0,18.2268,18.2268,18.2076,18.2172,335428.0
2019-11-19 15:45:00,19.02,19.03,18.99,19.01,593988.0,18.2172,18.2268,18.1884,18.2076,593988.0
2019-11-19 15:50:00,19.0,19.01,18.97,18.99,1432496.0,18.198,18.2076,18.1693,18.1884,1432496.0
2019-11-19 15:55:00,19.0,19.0,18.96,18.98,1024088.0,18.198,18.198,18.1597,18.1789,1024088.0
2019-11-20 09:30:00,18.85,18.89,18.8,18.86,1814896.0,18.0544,18.0927,18.0065,18.0639,1814896.0
2019-11-20 09:35:00,18.86,18.88,18.82,18.86,1142076.0,18.0639,18.0831,18.0256,18.0639,1142076.0
2019-11-20 09:40:00,18.86,18.9,18.81,18.82,1080688.0,18.0639,18.1022,18.016,18.0256,1080688.0
2019-11-20 09:45:00,18.83,18.91,18.83,18.88,938512.0,18.0352,18.1118,18.0352,18.0831,938512.0
2019-11-20 09:50:00,18.88,18.9,18.83,18.85,980664.0,18.0831,18.1022,18.0352,18.0544,980664.0
2019-11-20 09:55:00,18.85,18.91,18.84,18.9,916056.0,18.0544,18.1118,18.0448,18.1022,916056.0
2019-11-20 10:00:00,18.91,18.93,18.89,18.91,824844.0,18.1118,18.131,18.0927,18.1118,824844.0
2019-11-20 10:05:00,18.91,18.95,18.9,18.92,659628.0,18.1118,18.1501,18.1022,18.1214,659628.0
2019-11-20 10:10:00,18.92,18.92,18.88,18.89,683220.0,18.1214,18.1214,18.0831,18.0927,683220.0
2019-11-20 10:15:00,18.89,18.9,18.86,18.9,632384.0,18.0927,18.1022,18.0639,18.1022,632384.0
2019-11-20 10:20:00,18.9,18.91,18.84,18.84,935716.0,18.1022,18.1118,18.0448,18.0448,935716.0
2019-11-20 10:25:00,18.84,18.93,18.84,18.91,1213080.0,18.0448,18.131,18.0448,18.1118,1213080.0
2019-11-20 10:30:00,18.91,18.96,18.91,18.96,693076.0,18.1118,18.1597,18.1118,18.1597,693076.0
2019-11-20 10:35:00,18.96,19.0,18.96,18.97,951868.0,18.1597,18.198,18.1597,18.1693,951868.0
2019-11-20 10:40:00,18.97,18.98,18.93,18.94,245408.0,18.1693,18.1789,18.131,18.1406,245408.0
2019-11-20 10:45:00,18.94,18.97,18.93,18.97,469692.0,18.1406,18.1693,18.131,18.1693,469692.0
2019-11-20 10:50:00,18.97,19.01,18.96,19.0,671392.0,18.1693,18.2076,18.1597,18.198,671392.0
2019-11-20 10:55:00,19.0,19.0,18.97,18.97,452696.0,18.198,18.198,18.1693,18.1693,452696.0
2019-11-20 11:00:00,18.97,19.0,18.96,18.99,456340.0,18.1693,18.198,18.1597,18.1884,456340.0
2019-11-20 11:05:00,18.99,18.99,18.93,18.93,339572.0,18.1884,18.1884,18.131,18.131,339572.0
2019-11-20 11:10:00,18.93,18.93,18.89,18.93,797004.0,18.131,18.131,18.0927,18.131,797004.0
2019-11-20 11:15:00,18.93,18.95,18.92,18.92,455108.0,18.131,18.1501,18.1214,18.1214,455108.0
2019-11-20 11:20:00,18.92,18.95,18.92,18.94,273136.0,18.1214,18.1501,18.1214,18.1406,273136.0
2019-11-20 11:25:00,18.94,18.95,18.9,18.9,334920.0,18.1406,18.1501,18.1022,18.1022,334920.0
2019-11-20 11:30:00,18.9,18.91,18.84,18.86,646868.0,18.1022,18.1118,18.0448,18.0639,646868.0
2019-11-20 11:35:00,18.86,18.92,18.86,18.9,455596.0,18.0639,18.1214,18.0639,18.1022,455596.0
2019-11-20 11:40:00,18.91,18.91,18.86,18.88,236340.0,18.1118,18.1118,18.0639,18.0831,236340.0
2019-11-20 11:45:00,18.87,18.87,18.83,18.85,464348.0,18.0735,18.0735,18.0352,18.0544,464348.0
2019-11-20 11:50:00,18.85,18.87,18.83,18.86,344284.0,18.0544,18.0735,18.0352,18.0639,344284.0
2019-11-20 11:55:00,18.86,18.88,18.82,18.84,296044.0,18.0639,18.0831,18.0256,18.0448,296044.0
2019-11-20 12:00:00,18.84,18.85,18.8,18.82,501352.0,18.0448,18.0544,18.0065,18.0256,501352.0
2019-11-20 12:05:00,18.82,18.86,18.8,18.85,723300.0,18.0256,18.0639,18.0065,18.0544,723300.0
2019-11-20 12:10:00,18.85,18.86,18.83,18.83,449340.0,18.0544,18.0639,18.0352,18.0352,449340.0
2019-11-20 12:15:00,18.83,18.86,18.82,18.86,551816.0,18.0352,18.0639,18.0256,18.0639,551816.0
2019-11-20 12:20:00,18.86,18.86,18.84,18.85,262212.0,18.0639,18.0639,18.0448,18.0544,262212.0
2019-11-20 12:25:00,18.85,18.86,18.84,18.84,371240.0,18.0544,18.0639,18.0448,18.0448,371240.0
2019-11-20 12:30:00,18.84,18.85,18.83,18.85,332564.0,18.0448,18.0544,18.0352,18.0544,332564.0
2019-11-20 12:35:00,18.85,18.88,18.85,18.87,379520.0,18.0544,18.0831,18.0544,18.0735,379520.0
2019-11-20 12:40:00,18.88,18.89,18.87,18.87,374872.0,18.0831,18.0927,18.0735,18.0735,374872.0
2019-11-20 12:45:00,18.87,18.88,18.84,18.85,332060.0,18.0735,18.0831,18.0448,18.0544,332060.0
2019-11-20 12:50:00,18.85,18.86,18.77,18.78,1082320.0,18.0544,18.0639,17.9777,17.9873,1082320.0
2019-11-20 12:55:00,18.78,18.78,18.39,18.54,5035012.0,17.9873,17.9873,17.6138,17.7574,5035012.0
2019-11-20 13:00:00,18.55,18.57,18.5,18.53,1704052.0,17.767,17.7862,17.7191,17.7479,1704052.0
2019-11-20 13:05:00,18.53,18.53,18.38,18.39,1988944.0,17.7479,17.7479,17.6042,17.6138,1988944.0
2019-11-20 13:10:00,18.39,18.39,18.26,18.28,3080072.0,17.6138,17.6138,17.4893,17.5084,3080072.0
2019-11-20 13:15:00,18.28,18.31,18.21,18.23,2128816.0,17.5084,17.5371,17.4414,17.4605,2128816.0
2019-11-20 13:20:00,18.23,18.35,18.23,18.33,1735756.0,17.4605,17.5755,17.4605,17.5563,1735756.0
2019-11-20 13:25:00,18.33,18.41,18.3,18.32,2561504.0,17.5563,17.6329,17.5276,17.5467,2561504.0
2019-11-20 13:30:00,18.32,18.36,18.28,18.35,792560.0,17.5467,17.585,17.5084,17.5755,792560.0
2019-11-20 13:35:00,18.35,18.38,18.3,18.31,956680.0,17.5755,17.6042,17.5276,17.5371,956680.0
2019-11-20 13:40:00,18.31,18.4,18.29,18.35,811360.0,17.5371,17.6233,17.518,17.5755,811360.0
2019-11-20 13:45:00,18.35,18.4,18.32,18.35,789136.0,17.5755,17.6233,17.5467,17.5755,789136.0
2019-11-20 13:50:00,18.35,18.49,18.34,18.45,2223540.0,17.5755,17.7095,17.5659,17.6712,2223540.0
2019-11-20 13:55:00,18.45,18.47,18.4,18.46,1056188.0,17.6712,17.6904,17.6233,17.6808,1056188.0
2019-11-20 14:00:00,18.46,18.48,18.41,18.42,971656.0,17.6808,17.7,17.6329,17.6425,971656.0
2019-11-20 14:05:00,18.43,18.43,18.36,18.42,594440.0,17.6521,17.6521,17.585,17.6425,594440.0
2019-11-20 14:10:00,18.42,18.48,18.41,18.41,873136.0,17.6425,17.7,17.6329,17.6329,873136.0
2019-11-20 14:15:00,18.42,18.45,18.38,18.45,753116.0,17.6425,17.6712,17.6042,17.6712,753116.0
2019-11-20 14:20:00,18.45,18.47,18.42,18.43,329184.0,17.6712,17.6904,17.6425,17.6521,329184.0
2019-11-20 14:25:00,18.44,18.52,18.43,18.52,1106412.0,17.6617,17.7383,17.6521,17.7383,1106412.0
2019-11-20 14:30:00,18.52,18.58,18.51,18.55,1050588.0,17.7383,17.7957,17.7287,17.767,1050588.0
2019-11-20 14:35:00,18.55,18.56,18.54,18.56,473628.0,17.767,17.7766,17.7574,17.7766,473628.0
2019-11-20 14:40:00,18.56,18.6,18.55,18.58,1182444.0,17.7766,17.8149,17.767,17.7957,1182444.0
2019-11-20 14:45:00,18.58,18.59,18.5,18.53,1108836.0,17.7957,17.8053,17.7191,17.7479,1108836.0
2019-11-20 14:50:00,18.53,18.57,18.53,18.53,344860.0,17.7479,17.7862,17.7479,17.7479,344860.0
2019-11-20 14:55:00,18.53,18.55,18.52,18.53,310512.0,17.7479,17.767,17.7383,17.7479,310512.0
2019-11-20 15:00:00,18.53,18.56,18.49,18.5,902796.0,17.7479,17.7766,17.7095,17.7191,902796.0
2019-11-20 15:05:00,18.5,18.57,18.5,18.56,574488.0,17.7191,17.7862,17.7191,17.7766,574488.0
2019-11-20 15:10:00,18.57,18.59,18.56,18.58,886120.0,17.7862,17.8053,17.7766,17.7957,886120.0
2019-11-20 15:15:00,18.57,18.57,18.49,18.5,788900.0,17.7862,17.7862,17.7095,17.7191,788900.0
2019-11-20 15:20:00,18.5,18.53,18.48,18.52,562480.0,17.7191,17.7479,17.7,17.7383,562480.0
2019-11-20 15:25:00,18.52,18.52,18.47,18.47,351692.0,17.7383,17.7383,17.6904,17.6904,351692.0
2019-11-20 15:30:00,18.46,18.48,18.44,18.46,555488.0,17.6808,17.7,17.6617,17.6808,555488.0
2019-11-20 15:35:00,18.46,18.49,18.46,18.48,401212.0,17.6808,17.7095,17.6808,17.7,401212.0
2019-11-20 15:40:00,18.48,18.56,18.48,18.55,837240.0,17.7,17.7766,17.7,17.767,837240.0
2019-11-20 15:45:00,18.56,18.58,18.55,18.56,759444.0,17.7766,17.7957,17.767,17.7766,759444.0
2019-11-20 15:50:00,18.56,18.6,18.55,18.6,760304.0,17.7766,17.8149,17.767,17.8149,760304.0
2019-11-20 15:55:00,18.6,18.64,18.56,18.64,1478280.0,17.8149,17.8532,17.7766,17.8532,1478280.0
2019-11-21 09:30:00,18.58,18.59,18.47,18.48,1849340.0,17.7957,17.8053,17.6904,17.7,1849340.0
2019-11-21 09:35:00,18.48,18.55,18.47,18.54,1132432.0,17.7,17.767,17.6904,17.7574,1132432.0
2019-11-21 09:40:00,18.54,18.54,18.44,18.45,1030148.0,17.7574,17.7574,17.6617,17.6712,1030148.0
2019-11-21 09:45:00,18.44,18.52,18.43,18.5,880716.0,17.6617,17.7383,17.6521,17.7191,880716.0
2019-11-21 09:50:00,18.5,18.56,18.48,18.52,1046304.0,17.7191,17.7766,17.7,17.7383,1046304.0
2019-11-21 09:55:00,18.52,18.56,18.5,18.51,545088.0,17.7383,17.7766,17.7191,17.7287,545088.0
2019-11-21 10:00:00,18.51,18.51,18.46,18.49,912852.0,17.7287,17.7287,17.6808,17.7095,912852.0
2019-11-21 10:05:00,18.48,18.58,18.46,18.56,804960.0,17.7,17.7957,17.6808,17.7766,804960.0
2019-11-21 10:10:00,18.57,18.6,18.57,18.58,666008.0,17.7862,17.8149,17.7862,17.7957,666008.0
2019-11-21 10:15:00,18.57,18.57,18.4,18.41,1438424.0,17.7862,17.7862,17.6233,17.6329,1438424.0
2019-11-21 10:20:00,18.4,18.44,18.39,18.41,545296.0,17.6233,17.6617,17.6138,17.6329,545296.0
2019-11-21 10:25:00,18.4,18.47,18.38,18.42,1011704.0,17.6233,17.6904,17.6042,17.6425,1011704.0
2019-11-21 10:30:00,18.41,18.44,18.35,18.37,1288320.0,17.6329,17.6617,17.5755,17.5946,1288320.0
2019-11-21 10:35:00,18.36,18.46,18.36,18.45,749680.0,17.585,17.6808,17.585,17.6712,749680.0
2019-11-21 10:40:00,18.44,18.47,18.42,18.45,639656.0,17.6617,17.6904,17.6425,17.6712,639656.0
2019-11-21 10:45:00,18.44,18.46,18.43,18.45,464828.0,17.6617,17.6808,17.6521,17.6712,464828.0
2019-11-21 10:50:00,18.45,18.45,18.39,18.41,942612.0,17.6712,17.6712,17.6138,17.6329,942612.0
2019-11-21 10:55:00,18.41,18.47,18.4,18.46,560416.0,17.6329,17.6904,17.6233,17.6808,560416.0
2019-11-21 11:00:00,18.46,18.54,18.44,18.5,1449088.0,17.6808,17.7574,17.6617,17.7191,1449088.0
2019-11-21 11:05:00,18.5,18.54,18.49,18.52,841600.0,17.7191,17.7574,17.7095,17.7383,841600.0
2019-11-21 11:10:00,18.52,18.52,18.46,18.46,489984.0,17.7383,17.7383,17.6808,17.6808,489984.0
2019-11-21 11:15:00,18.46,18.51,18.45,18.47,461932.0,17.6808,17.7287,17.6712,17.6904,461932.0
2019-11-21 11:20:00,18.47,18.49,18.45,18.47,471076.0,17.6904,17.7095,17.6712,17.6904,471076.0
2019-11-21 11:25:00,18.47,18.5,18.44,18.45,482696.0,17.6904,17.7191,17.6617,17.6712,482696.0
2019-11-21 11:30:00,18.45,18.47,18.4,18.4,423132.0,17.6712,17.6904,17.6233,17.6233,423132.0
2019-11-21 11:35:00,18.41,18.42,18.36,18.38,540468.0,17.6329,17.6425,17.585,17.6042,540468.0
2019-11-21 11:40:00,18.38,18.42,18.36,18.42,514688.0,17.6042,17.6425,17.585,17.6425,514688.0
2019-11-21 11:45:00,18.42,18.45,18.41,18.43,397076.0,17.6425,17.6712,17.6329,17.6521,397076.0
2019-11-21 11:50:00,18.43,18.43,18.36,18.39,446724.0,17.6521,17.6521,17.585,17.6138,446724.0
2019-11-21 11:55:00,18.39,18.41,18.35,18.35,360028.0,17.6138,17.6329,17.5755,17.5755,360028.0
2019-11-21 12:00:00,18.35,18.4,18.34,18.4,624956.0,17.5755,17.6233,17.5659,17.6233,624956.0
2019-11-21 12:05:00,18.4,18.42,18.39,18.4,360320.0,17.6233,17.6425,17.6138,17.6233,360320.0
2019-11-21 12:10:00,18.4,18.44,18.4,18.41,384176.0,17.6233,17.6617,17.6233,17.6329,384176.0
2019-11-21 12:15:00,18.41,18.42,18.38,18.38,247804.0,17.6329,17.6425,17.6042,17.6042,247804.0
2019-11-21 12:20:00,18.38,18.42,18.36,18.41,257368.0,17.6042,17.6425,17.585,17.6329,257368.0
2019-11-21 12:25:00,18.41,18.45,18.41,18.42,370096.0,17.6329,17.6712,17.6329,17.6425,370096.0
2019-11-21 12:30:00,18.43,18.47,18.41,18.47,523032.0,17.6521,17.6904,17.6329,17.6904,523032.0
2019-11-21 12:35:00,18.47,18.49,18.46,18.49,369688.0,17.6904,17.7095,17.6808,17.7095,369688.0
2019-11-21 12:40:00,18.49,18.5,18.48,18.49,223212.0,17.7095,17.7191,17.7,17.7095,223212.0
2019-11-21 12:45:00,18.48,18.49,18.45,18.45,211300.0,17.7,17.7095,17.6712,17.6712,211300.0
2019-11-21 12:50:00,18.45,18.47,18.45,18.47,209996.0,17.6712,17.6904,17.6712,17.6904,209996.0
2019-11-21 12:55:00,18.47,18.49,18.45,18.49,376484.0,17.6904,17.7095,17.6712,17.7095,376484.0
2019-11-21 13:00:00,18.49,18.52,18.49,18.51,460192.0,17.7095,17.7383,17.7095,17.7287,460192.0
2019-11-21 13:05:00,18.5,18.51,18.5,18.5,116984.0,17.7191,17.7287,17.7191,17.7191,116984.0
2019-11-21 13:10:00,18.5,18.52,18.49,18.49,325376.0,17.7191,17.7383,17.7095,17.7095,325376.0
2019-11-21 13:15:00,18.49,18.52,18.49,18.52,226916.0,17.7095,17.7383,17.7095,17.7383,226916.0
2019-11-21 13:20:00,18.52,18.52,18.5,18.5,226780.0,17.7383,17.7383,17.7191,17.7191,226780.0
2019-11-21 13:25:00,18.51,18.52,18.49,18.51,141760.0,17.7287,17.7383,17.7095,17.7287,141760.0
2019-11-21 13:30:00,18.51,18.52,18.48,18.49,307204.0,17.7287,17.7383,17.7,17.7095,307204.0
2019-11-21 13:35:00,18.49,18.5,18.47,18.49,175024.0,17.7095,17.7191,17.6904,17.7095,175024.0
2019-11-21 13:40:00,18.49,18.5,18.47,18.48,205320.0,17.7095,17.7191,17.6904,17.7,205320.0
2019-11-21 13:45:00,18.48,18.5,18.47,18.5,168984.0,17.7,17.7191,17.6904,17.7191,168984.0
2019-11-21 13:50:00,18.5,18.51,18.5,18.5,118144.0,17.7191,17.7287,17.7191,17.7191,118144.0
2019-11-21 13:55:00,18.5,18.5,18.48,18.48,106516.0,17.7191,17.7191,17.7,17.7,106516.0
2019-11-21 14:00:00,18.48,18.48,18.43,18.44,423188.0,17.7,17.7,17.6521,17.6617,423188.0
2019-11-21 14:05:00,18.45,18.53,18.42,18.52,915376.0,17.6712,17.7479,17.6425,17.7383,915376.0
2019-11-21 14:10:00,18.52,18.54,18.5,18.53,458736.0,17.7383,17.7574,17.7191,17.7479,458736.0
2019-11-21 14:15:00,18.54,18.54,18.53,18.54,205792.0,17.7574,17.7574,17.7479,17.7574,205792.0
2019-11-21 14:20:00,18.54,18.58,18.54,18.57,651332.0,17.7574,17.7957,17.7574,17.7862,651332.0
2019-11-21 14:25:00,18.57,18.58,18.55,18.57,257908.0,17.7862,17.7957,17.767,17.7862,257908.0
2019-11-21 14:30:00,18.57,18.61,18.57,18.6,813604.0,17.7862,17.8245,17.7862,17.8149,813604.0
2019-11-21 14:35:00,18.61,18.61,18.59,18.6,329008.0,17.8245,17.8245,17.8053,17.8149,329008.0
2019-11-21 14:40:00,18.59,18.61,18.57,18.58,289128.0,17.8053,17.8245,17.7862,17.7957,289128.0
2019-11-21 14:45:00,18.58,18.59,18.57,18.58,192916.0,17.7957,17.8053,17.7862,17.7957,192916.0
2019-11-21 14:50:00,18.57,18.59,18.56,18.58,173140.0,17.7862,17.8053,17.7766,17.7957,173140.0
2019-11-21 14:55:00,18.58,18.59,18.57,18.58,120588.0,17.7957,17.8053,17.7862,17.7957,120588.0
2019-11-21 15:00:00,18.58,18.59,18.56,18.56,175648.0,17.7957,17.8053,17.7766,17.7766,175648.0
2019-11-21 15:05:00,18.56,18.57,18.55,18.56,273312.0,17.7766,17.7862,17.767,17.7766,273312.0
2019-11-21 15:10:00,18.56,18.59,18.56,18.58,199276.0,17.7766,17.8053,17.7766,17.7957,199276.0
2019-11-21 15:15:00,18.59,18.59,18.55,18.56,267524.0,17.8053,17.8053,17.767,17.7766,267524.0
2019-11-21 15:20:00,18.56,18.57,18.53,18.55,384572.0,17.7766,17.7862,17.7479,17.767,384572.0
2019-11-21 15:25:00,18.55,18.56,18.54,18.54,200400.0,17.767,17.7766,17.7574,17.7574,200400.0
2019-11-21 15:30:00,18.55,18.56,18.51,18.52,385608.0,17.767,17.7766,17.7287,17.7383,385608.0
2019-11-21 15:35:00,18.53,18.54,18.5,18.5,609592.0,17.7479,17.7574,17.7191,17.7191,609592.0
2019-11-21 15:40:00,18.5,18.5,18.47,18.5,674608.0,17.7191,17.7191,17.6904,17.7191,674608.0
2019-11-21 15:45:00,18.5,18.51,18.48,18.5,558460.0,17.7191,17.7287,17.7,17.7191,558460.0
2019-11-21 15:50:00,18.5,18.5,18.41,18.46,1582868.0,17.7191,17.7191,17.6329,17.6808,1582868.0
2019-11-21 15:55:00,18.45,18.53,18.45,18.52,848852.0,17.6712,17.7479,17.6712,17.7383,848852.0
2019-11-22 09:30:00,18.64,18.66,18.56,18.63,1844604.0,17.8532,17.8724,17.7766,17.8436,1844604.0
2019-11-22 09:35:00,18.63,18.68,18.62,18.64,1191040.0,17.8436,17.8915,17.8341,17.8532,1191040.0
2019-11-22 09:40:00,18.64,18.64,18.56,18.57,1129488.0,17.8532,17.8532,17.7766,17.7862,1129488.0
2019-11-22 09:45:00,18.57,18.61,18.57,18.6,1092676.0,17.7862,17.8245,17.7862,17.8149,1092676.0
2019-11-22 09:50:00,18.6,18.6,18.55,18.56,763552.0,17.8149,17.8149,17.767,17.7766,763552.0
2019-11-22 09:55:00,18.56,18.61,18.54,18.59,835184.0,17.7766,17.8245,17.7574,17.8053,835184.0
2019-11-22 10:00:00,18.59,18.64,18.58,18.61,579284.0,17.8053,17.8532,17.7957,17.8245,579284.0
2019-11-22 10:05:00,18.6,18.6,18.52,18.53,754192.0,17.8149,17.8149,17.7383,17.7479,754192.0
2019-11-22 10:10:00,18.52,18.55,18.51,18.53,640520.0,17.7383,17.767,17.7287,17.7479,640520.0
2019-11-22 10:15:00,18.53,18.56,18.5,18.5,656416.0,17.7479,17.7766,17.7191,17.7191,656416.0
2019-11-22 10:20:00,18.5,18.53,18.49,18.52,470980.0,17.7191,17.7479,17.7095,17.7383,470980.0
2019-11-22 10:25:00,18.52,18.54,18.43,18.43,875280.0,17.7383,17.7574,17.6521,17.6521,875280.0
2019-11-22 10:30:00,18.43,18.43,18.34,18.36,1522548.0,17.6521,17.6521,17.5659,17.585,1522548.0
2019-11-22 10:35:00,18.36,18.36,18.32,18.35,1167888.0,17.585,17.585,17.5467,17.5755,1167888.0
2019-11-22 10:40:00,18.35,18.4,18.34,18.39,864804.0,17.5755,17.6233,17.5659,17.6138,864804.0
2019-11-22 10:45:00,18.39,18.4,18.36,18.39,451756.0,17.6138,17.6233,17.585,17.6138,451756.0
2019-11-22 10:50:00,18.38,18.39,18.32,18.34,614320.0,17.6042,17.6138,17.5467,17.5659,614320.0
2019-11-22 10:55:00,18.34,18.39,18.33,18.38,653584.0,17.5659,17.6138,17.5563,17.6042,653584.0
2019-11-22 11:00:00,18.37,18.41,18.27,18.3,941296.0,17.5946,17.6329,17.4988,17.5276,941296.0
2019-11-22 11:05:00,18.3,18.35,18.24,18.35,1570440.0,17.5276,17.5755,17.4701,17.5755,1570440.0
2019-11-22 11:10:00,18.35,18.37,18.32,18.34,609328.0,17.5755,17.5946,17.5467,17.5659,609328.0
2019-11-22 11:15:00,18.35,18.36,18.31,18.31,425468.0,17.5755,17.585,17.5371,17.5371,425468.0
2019-11-22 11:20:00,18.32,18.38,18.31,18.38,358740.0,17.5467,17.6042,17.5371,17.6042,358740.0
2019-11-22 11:25:00,18.38,18.4,18.36,18.4,425804.0,17.6042,17.6233,17.585,17.6233,425804.0
2019-11-22 11:30:00,18.4,18.42,18.38,18.38,538880.0,17.6233,17.6425,17.6042,17.6042,538880.0
2019-11-22 11:35:00,18.39,18.42,18.38,18.41,444792.0,17.6138,17.6425,17.6042,17.6329,444792.0
2019-11-22 11:40:00,18.41,18.43,18.41,18.42,382608.0,17.6329,17.6521,17.6329,17.6425,382608.0
2019-11-22 11:45:00,18.42,18.45,18.42,18.45,433644.0,17.6425,17.6712,17.6425,17.6712,433644.0
2019-11-22 11:50:00,18.44,18.45,18.43,18.44,266080.0,17.6617,17.6712,17.6521,17.6617,266080.0
2019-11-22 11:55:00,18.43,18.45,18.42,18.42,288632.0,17.6521,17.6712,17.6425,17.6425,288632.0
2019-11-22 12:00:00,18.42,18.44,18.41,18.43,290440.0,17.6425,17.6617,17.6329,17.6521,290440.0
2019-11-22 12:05:00,18.43,18.45,18.43,18.44,474672.0,17.6521,17.6712,17.6521,17.6617,474672.0
2019-11-22 12:10:00,18.45,18.46,18.44,18.44,213700.0,17.6712,17.6808,17.6617,17.6617,213700.0
2019-11-22 12:15:00,18.44,18.46,18.42,18.45,315732.0,17.6617,17.6808,17.6425,17.6712,315732.0
2019-11-22 12:20:00,18.45,18.5,18.45,18.49,664716.0,17.6712,17.7191,17.6712,17.7095,664716.0
2019-11-22 12:25:00,18.49,18.5,18.47,18.48,231800.0,17.7095,17.7191,17.6904,17.7,231800.0
2019-11-22 12:30:00,18.48,18.49,18.46,18.46,241048.0,17.7,17.7095,17.6808,17.6808,241048.0
2019-11-22 12:35:00,18.46,18.48,18.46,18.48,258912.0,17.6808,17.7,17.6808,17.7,258912.0
2019-11-22 12:40:00,18.48,18.5,18.48,18.49,231040.0,17.7,17.7191,17.7,17.7095,231040.0
2019-11-22 12:45:00,18.49,18.51,18.48,18.5,250384.0,17.7095,17.7287,17.7,17.7191,250384.0
2019-11-22 12:50:00,18.5,18.52,18.5,18.51,276412.0,17.7191,17.7383,17.7191,17.7287,276412.0
2019-11-22 12:55:00,18.52,18.52,18.5,18.51,166708.0,17.7383,17.7383,17.7191,17.7287,166708.0
2019-11-22 13:00:00,18.51,18.51,18.5,18.51,146856.0,17.7287,17.7287,17.7191,17.7287,146856.0
2019-11-22 13:05:00,18.51,18.53,18.51,18.52,197460.0,17.7287,17.7479,17.7287,17.7383,197460.0
2019-11-22 13:10:00,18.53,18.53,18.51,18.52,328260.0,17.7479,17.7479,17.7287,17.7383,328260.0
2019-11-22 13:15:00,18.52,18.53,18.5,18.52,295216.0,17.7383,17.7479,17.7191,17.7383,295216.0
2019-11-22 13:20:00,18.52,18.52,18.5,18.51,216344.0,17.7383,17.7383,17.7191,17.7287,216344.0
2019-11-22 13:25:00,18.51,18.52,18.49,18.5,187620.0,17.7287,17.7383,17.7095,17.7191,187620.0
2019-11-22 13:30:00,18.5,18.5,18.48,18.5,277368.0,17.7191,17.7191,17.7,17.7191,277368.0
2019-11-22 13:35:00,18.49,18.5,18.48,18.49,147420.0,17.7095,17.7191,17.7,17.7095,147420.0
2019-11-22 13:40:00,18.49,18.49,18.47,18.48,278716.0,17.7095,17.7095,17.6904,17.7,278716.0
2019-11-22 13:45:00,18.49,18.5,18.45,18.45,323360.0,17.7095,17.7191,17.6712,17.6712,323360.0
2019-11-22 13:50:00,18.45,18.46,18.43,18.45,631956.0,17.6712,17.6808,17.6521,17.6712,631956.0
2019-11-22 13:55:00,18.45,18.48,18.45,18.47,217456.0,17.6712,17.7,17.6712,17.6904,217456.0
2019-11-22 14:00:00,18.48,18.48,18.44,18.45,428936.0,17.7,17.7,17.6617,17.6712,428936.0
2019-11-22 14:05:00,18.44,18.46,18.44,18.44,135156.0,17.6617,17.6808,17.6617,17.6617,135156.0
2019-11-22 14:10:00,18.44,18.44,18.42,18.43,335072.0,17.6617,17.6617,17.6425,17.6521,335072.0
2019-11-22 14:15:00,18.43,18.45,18.42,18.44,180764.0,17.6521,17.6712,17.6425,17.6617,180764.0
2019-11-22 14:20:00,18.44,18.46,18.44,18.45,296332.0,17.6617,17.6808,17.6617,17.6712,296332.0
2019-11-22 14:25:00,18.45,18.46,18.43,18.45,136056.0,17.6712,17.6808,17.6521,17.6712,136056.0
2019-11-22 14:30:00,18.44,18.47,18.44,18.46,205220.0,17.6617,17.6904,17.6617,17.6808,205220.0
2019-11-22 14:35:00,18.46,18.48,18.46,18.48,244440.0,17.6808,17.7,17.6808,17.7,244440.0
2019-11-22 14:40:00,18.47,18.49,18.45,18.49,379816.0,17.6904,17.7095,17.6712,17.7095,379816.0
2019-11-22 14:45:00,18.49,18.51,18.49,18.5,242092.0,17.7095,17.7287,17.7095,17.7191,242092.0
2019-11-22 14:50:00,18.5,18.51,18.49,18.5,220096.0,17.7191,17.7287,17.7095,17.7191,220096.0
2019-11-22 14:55:00,18.5,18.5,18.47,18.49,230000.0,17.7191,17.7191,17.6904,17.7095,230000.0
2019-11-22 15:00:00,18.5,18.5,18.48,18.48,253304.0,17.7191,17.7191,17.7,17.7,253304.0
2019-11-22 15:05:00,18.48,18.5,18.47,18.5,142420.0,17.7,17.7191,17.6904,17.7191,142420.0
2019-11-22 15:10:00,18.5,18.52,18.5,18.51,377260.0,17.7191,17.7383,17.7191,17.7287,377260.0
2019-11-22 15:15:00,18.51,18.52,18.5,18.52,284400.0,17.7287,17.7383,17.7191,17.7383,284400.0
2019-11-22 15:20:00,18.52,18.52,18.5,18.52,165768.0,17.7383,17.7383,17.7191,17.7383,165768.0
2019-11-22 15:25:00,18.52,18.54,18.51,18.53,463272.0,17.7383,17.7574,17.7287,17.7479,463272.0
2019-11-22 15:30:00,18.53,18.54,18.52,18.53,339028.0,17.7479,17.7574,17.7383,17.7479,339028.0
2019-11-22 15:35:00,18.53,18.53,18.5,18.5,287896.0,17.7479,17.7479,17.7191,17.7191,287896.0
2019-11-22 15:40:00,18.5,18.5,18.49,18.49,275764.0,17.7191,17.7191,17.7095,17.7095,275764.0
2019-11-22 15:45:00,18.49,18.5,18.46,18.47,449180.0,17.7095,17.7191,17.6808,17.6904,449180.0
2019-11-22 15:50:00,18.47,18.49,18.43,18.49,1011488.0,17.6904,17.7095,17.6521,17.7095,1011488.0
2019-11-22 15:55:00,18.5,18.54,18.5,18.54,1078776.0,17.7191,17.7574,17.7191,17.7574,1078776.0
2019-11-25 09:30:00,18.78,18.95,18.78,18.93,2671252.0,17.9873,18.1501,17.9873,18.131,2671252.0
2019-11-25 09:35:00,18.93,18.99,18.93,18.98,1544324.0,18.131,18.1884,18.131,18.1789,1544324.0
2019-11-25 09:40:00,18.98,19.0,18.96,18.98,1257992.0,18.1789,18.198,18.1597,18.1789,1257992.0
2019-11-25 09:45:00,18.98,19.0,18.97,18.99,1079160.0,18.1789,18.198,18.1693,18.1884,1079160.0
2019-11-25 09:50:00,18.99,19.04,18.98,19.03,1271148.0,18.1884,18.2363,18.1789,18.2268,1271148.0
2019-11-25 09:55:00,19.03,19.05,19.01,19.03,963604.0,18.2268,18.2459,18.2076,18.2268,963604.0
2019-11-25 10:00:00,19.03,19.03,19.01,19.01,644216.0,18.2268,18.2268,18.2076,18.2076,644216.0
2019-11-25 10:05:00,19.01,19.08,19.01,19.08,827512.0,18.2076,18.2746,18.2076,18.2746,827512.0
2019-11-25 10:10:00,19.08,19.09,19.06,19.06,733876.0,18.2746,18.2842,18.2555,18.2555,733876.0
2019-11-25 10:15:00,19.06,19.07,19.05,19.05,332664.0,18.2555,18.2651,18.2459,18.2459,332664.0
2019-11-25 10:20:00,19.06,19.08,19.04,19.08,802316.0,18.2555,18.2746,18.2363,18.2746,802316.0
2019-11-25 10:25:00,19.08,19.09,19.07,19.09,805540.0,18.2746,18.2842,18.2651,18.2842,805540.0
2019-11-25 10:30:00,19.09,19.14,19.09,19.13,1190700.0,18.2842,18.3321,18.2842,18.3225,1190700.0
2019-11-25 10:35:00,19.12,19.14,19.11,19.14,493556.0,18.313,18.3321,18.3034,18.3321,493556.0
2019-11-25 10:40:00,19.14,19.17,19.13,19.14,544612.0,18.3321,18.3608,18.3225,18.3321,544612.0
2019-11-25 10:45:00,19.14,19.16,19.13,19.15,425264.0,18.3321,18.3513,18.3225,18.3417,425264.0
2019-11-25 10:50:00,19.15,19.15,19.12,19.14,404012.0,18.3417,18.3417,18.313,18.3321,404012.0
2019-11-25 10:55:00,19.14,19.15,19.11,19.12,422600.0,18.3321,18.3417,18.3034,18.313,422600.0
2019-11-25 11:00:00,19.12,19.14,19.11,19.12,480116.0,18.313,18.3321,18.3034,18.313,480116.0
2019-11-25 11:05:00,19.12,19.13,19.1,19.11,612204.0,18.313,18.3225,18.2938,18.3034,612204.0
2019-11-25 11:10:00,19.11,19.14,19.11,19.13,370740.0,18.3034,18.3321,18.3034,18.3225,370740.0
2019-11-25 11:15:00,19.13,19.14,19.1,19.11,291436.0,18.3225,18.3321,18.2938,18.3034,291436.0
2019-11-25 11:20:00,19.11,19.12,19.1,19.11,338388.0,18.3034,18.313,18.2938,18.3034,338388.0
2019-11-25 11:25:00,19.11,19.12,19.11,19.12,181708.0,18.3034,18.313,18.3034,18.313,181708.0
2019-11-25 11:30:00,19.12,19.13,19.09,19.1,637364.0,18.313,18.3225,18.2842,18.2938,637364.0
2019-11-25 11:35:00,19.1,19.11,19.1,19.11,344760.0,18.2938,18.3034,18.2938,18.3034,344760.0
2019-11-25 11:40:00,19.11,19.12,19.1,19.11,197984.0,18.3034,18.313,18.2938,18.3034,197984.0
2019-11-25 11:45:00,19.11,19.11,19.1,19.11,352356.0,18.3034,18.3034,18.2938,18.3034,352356.0
2019-11-25 11:50:00,19.11,19.12,19.1,19.11,208872.0,18.3034,18.313,18.2938,18.3034,208872.0
2019-11-25 11:55:00,19.11,19.12,19.1,19.12,251132.0,18.3034,18.313,18.2938,18.313,251132.0
2019-11-25 12:00:00,19.12,19.12,19.11,19.12,208324.0,18.313,18.313,18.3034,18.313,208324.0
2019-11-25 12:05:00,19.12,19.12,19.1,19.11,279880.0,18.313,18.313,18.2938,18.3034,279880.0
2019-11-25 12:10:00,19.11,19.12,19.09,19.1,474228.0,18.3034,18.313,18.2842,18.2938,474228.0
2019-11-25 12:15:00,19.1,19.11,19.09,19.09,184192.0,18.2938,18.3034,18.2842,18.2842,184192.0
2019-11-25 12:20:00,19.09,19.11,19.09,19.11,272164.0,18.2842,18.3034,18.2842,18.3034,272164.0
2019-11-25 12:25:00,19.11,19.11,19.09,19.1,318832.0,18.3034,18.3034,18.2842,18.2938,318832.0
2019-11-25 12:30:00,19.1,19.11,19.09,19.11,280636.0,18.2938,18.3034,18.2842,18.3034,280636.0
2019-11-25 12:35:00,19.11,19.11,19.1,19.11,78992.0,18.3034,18.3034,18.2938,18.3034,78992.0
2019-11-25 12:40:00,19.11,19.11,19.1,19.1,72492.0,18.3034,18.3034,18.2938,18.2938,72492.0
2019-11-25 12:45:00,19.11,19.11,19.1,19.11,166664.0,18.3034,18.3034,18.2938,18.3034,166664.0
2019-11-25 12:50:00,19.11,19.11,19.1,19.1,201184.0,18.3034,18.3034,18.2938,18.2938,201184.0
2019-11-25 12:55:00,19.11,19.11,19.1,19.11,140784.0,18.3034,18.3034,18.2938,18.3034,140784.0
2019-11-25 13:00:00,19.11,19.14,19.11,19.13,801356.0,18.3034,18.3321,18.3034,18.3225,801356.0
2019-11-25 13:05:00,19.13,19.13,19.11,19.11,304320.0,18.3225,18.3225,18.3034,18.3034,304320.0
2019-11-25 13:10:00,19.11,19.12,19.11,19.11,83096.0,18.3034,18.313,18.3034,18.3034,83096.0
2019-11-25 13:15:00,19.11,19.12,19.11,19.12,43992.0,18.3034,18.313,18.3034,18.313,43992.0
2019-11-25 13:20:00,19.12,19.14,19.12,19.13,190524.0,18.313,18.3321,18.313,18.3225,190524.0
2019-11-25 13:25:00,19.13,19.13,19.11,19.11,142948.0,18.3225,18.3225,18.3034,18.3034,142948.0
2019-11-25 13:30:00,19.11,19.13,19.11,19.12,292752.0,18.3034,18.3225,18.3034,18.313,292752.0
2019-11-25 13:35:00,19.12,19.12,19.11,19.12,105232.0,18.313,18.313,18.3034,18.313,105232.0
2019-11-25 13:40:00,19.12,19.13,19.12,19.12,357548.0,18.313,18.3225,18.313,18.313,357548.0
2019-11-25 13:45:00,19.12,19.13,19.11,19.13,186896.0,18.313,18.3225,18.3034,18.3225,186896.0
2019-11-25 13:50:00,19.13,19.14,19.11,19.11,328924.0,18.3225,18.3321,18.3034,18.3034,328924.0
2019-11-25 13:55:00,19.11,19.13,19.11,19.13,375120.0,18.3034,18.3225,18.3034,18.3225,375120.0
2019-11-25 14:00:00,19.12,19.13,19.1,19.12,343676.0,18.313,18.3225,18.2938,18.313,343676.0
2019-11-25 14:05:00,19.12,19.12,19.11,19.12,120424.0,18.313,18.313,18.3034,18.313,120424.0
2019-11-25 14:10:00,19.11,19.13,19.11,19.13,406484.0,18.3034,18.3225,18.3034,18.3225,406484.0
2019-11-25 14:15:00,19.13,19.13,19.13,19.13,129980.0,18.3225,18.3225,18.3225,18.3225,129980.0
2019-11-25 14:20:00,19.13,19.14,19.13,19.14,156316.0,18.3225,18.3321,18.3225,18.3321,156316.0
2019-11-25 14:25:00,19.14,19.14,19.12,19.13,189392.0,18.3321,18.3321,18.313,18.3225,189392.0
2019-11-25 14:30:00,19.12,19.13,19.11,19.12,191764.0,18.313,18.3225,18.3034,18.313,191764.0
2019-11-25 14:35:00,19.12,19.13,19.11,19.12,232616.0,18.313,18.3225,18.3034,18.313,232616.0
2019-11-25 14:40:00,19.12,19.12,19.11,19.11,117288.0,18.313,18.313,18.3034,18.3034,117288.0
2019-11-25 14:45:00,19.11,19.11,19.1,19.11,155744.0,18.3034,18.3034,18.2938,18.3034,155744.0
2019-11-25 14:50:00,19.11,19.11,19.09,19.11,144740.0,18.3034,18.3034,18.2842,18.3034,144740.0
2019-11-25 14:55:00,19.11,19.12,19.1,19.12,119240.0,18.3034,18.313,18.2938,18.313,119240.0
2019-11-25 15:00:00,19.12,19.14,19.11,19.14,276764.0,18.313,18.3321,18.3034,18.3321,276764.0
2019-11-25 15:05:00,19.14,19.14,19.12,19.12,133060.0,18.3321,18.3321,18.313,18.313,133060.0
2019-11-25 15:10:00,19.12,19.13,19.11,19.12,253504.0,18.313,18.3225,18.3034,18.313,253504.0
2019-11-25 15:15:00,19.12,19.14,19.11,19.14,85316.0,18.313,18.3321,18.3034,18.3321,85316.0
2019-11-25 15:20:00,19.13,19.15,19.13,19.15,397016.0,18.3225,18.3417,18.3225,18.3417,397016.0
2019-11-25 15:25:00,19.15,19.17,19.14,19.17,390380.0,18.3417,18.3608,18.3321,18.3608,390380.0
2019-11-25 15:30:00,19.17,19.18,19.15,19.15,1191432.0,18.3608,18.3704,18.3417,18.3417,1191432.0
2019-11-25 15:35:00,19.15,19.17,19.15,19.17,302776.0,18.3417,18.3608,18.3417,18.3608,302776.0
2019-11-25 15:40:00,19.16,19.17,19.14,19.15,358172.0,18.3513,18.3608,18.3321,18.3417,358172.0
2019-11-25 15:45:00,19.15,19.18,19.14,19.15,618312.0,18.3417,18.3704,18.3321,18.3417,618312.0
2019-11-25 15:50:00,19.14,19.19,19.12,19.18,1283812.0,18.3321,18.38,18.313,18.3704,1283812.0
2019-11-25 15:55:00,19.18,19.21,19.17,19.2,1565840.0,18.3704,18.3992,18.3608,18.3896,1565840.0
2019-11-26 09:30:00,19.23,19.27,19.17,19.22,1982516.0,18.4183,18.4566,18.3608,18.4087,1982516.0
2019-11-26 09:35:00,19.22,19.25,19.19,19.23,1370668.0,18.4087,18.4375,18.38,18.4183,1370668.0
2019-11-26 09:40:00,19.22,19.23,19.18,19.18,1475088.0,18.4087,18.4183,18.3704,18.3704,1475088.0
2019-11-26 09:45:00,19.18,19.24,19.15,19.23,1230860.0,18.3704,18.4279,18.3417,18.4183,1230860.0
2019-11-26 09:50:00,19.23,19.27,19.21,19.26,870716.0,18.4183,18.4566,18.3992,18.447,870716.0
2019-11-26 09:55:00,19.27,19.3,19.25,19.27,1711888.0,18.4566,18.4854,18.4375,18.4566,1711888.0
2019-11-26 10:00:00,19.28,19.3,19.24,19.24,800860.0,18.4662,18.4854,18.4279,18.4279,800860.0
2019-11-26 10:05:00,19.24,19.24,19.18,19.24,1038880.0,18.4279,18.4279,18.3704,18.4279,1038880.0
2019-11-26 10:10:00,19.24,19.27,19.23,19.24,639428.0,18.4279,18.4566,18.4183,18.4279,639428.0
2019-11-26 10:15:00,19.24,19.26,19.24,19.25,503812.0,18.4279,18.447,18.4279,18.4375,503812.0
2019-11-26 10:20:00,19.25,19.28,19.24,19.28,504852.0,18.4375,18.4662,18.4279,18.4662,504852.0
2019-11-26 10:25:00,19.28,19.3,19.26,19.27,826708.0,18.4662,18.4854,18.447,18.4566,826708.0
2019-11-26 10:30:00,19.27,19.27,19.24,19.25,649520.0,18.4566,18.4566,18.4279,18.4375,649520.0
2019-11-26 10:35:00,19.26,19.27,19.22,19.23,419132.0,18.447,18.4566,18.4087,18.4183,419132.0
2019-11-26 10:40:00,19.24,19.29,19.23,19.28,428700.0,18.4279,18.4758,18.4183,18.4662,428700.0
2019-11-26 10:45:00,19.29,19.32,19.27,19.29,1173244.0,18.4758,18.5045,18.4566,18.4758,1173244.0
2019-11-26 10:50:00,19.29,19.3,19.27,19.29,415160.0,18.4758,18.4854,18.4566,18.4758,415160.0
2019-11-26 10:55:00,19.29,19.3,19.26,19.29,327880.0,18.4758,18.4854,18.447,18.4758,327880.0
2019-11-26 11:00:00,19.29,19.31,19.27,19.28,440656.0,18.4758,18.4949,18.4566,18.4662,440656.0
2019-11-26 11:05:00,19.29,19.31,19.28,19.3,268592.0,18.4758,18.4949,18.4662,18.4854,268592.0
2019-11-26 11:10:00,19.3,19.33,19.3,19.33,966000.0,18.4854,18.5141,18.4854,18.5141,966000.0
2019-11-26 11:15:00,19.32,19.34,19.31,19.31,511368.0,18.5045,18.5237,18.4949,18.4949,511368.0
2019-11-26 11:20:00,19.31,19.34,19.3,19.32,577084.0,18.4949,18.5237,18.4854,18.5045,577084.0
2019-11-26 11:25:00,19.32,19.32,19.29,19.3,612524.0,18.5045,18.5045,18.4758,18.4854,612524.0
2019-11-26 11:30:00,19.3,19.31,19.28,19.29,337884.0,18.4854,18.4949,18.4662,18.4758,337884.0
2019-11-26 11:35:00,19.28,19.32,19.24,19.31,1659320.0,18.4662,18.5045,18.4279,18.4949,1659320.0
2019-11-26 11:40:00,19.31,19.31,19.3,19.31,209464.0,18.4949,18.4949,18.4854,18.4949,209464.0
2019-11-26 11:45:00,19.31,19.33,19.3,19.31,470708.0,18.4949,18.5141,18.4854,18.4949,470708.0
2019-11-26 11:50:00,19.31,19.32,19.31,19.32,179092.0,18.4949,18.5045,18.4949,18.5045,179092.0
2019-11-26 11:55:00,19.32,19.32,19.3,19.31,110668.0,18.5045,18.5045,18.4854,18.4949,110668.0
2019-11-26 12:00:00,19.31,19.32,19.29,19.29,221272.0,18.4949,18.5045,18.4758,18.4758,221272.0
2019-11-26 12:05:00,19.29,19.33,19.29,19.33,257712.0,18.4758,18.5141,18.4758,18.5141,257712.0
2019-11-26 12:10:00,19.33,19.35,19.33,19.35,777144.0,18.5141,18.5332,18.5141,18.5332,777144.0
2019-11-26 12:15:00,19.35,19.35,19.33,19.34,241820.0,18.5332,18.5332,18.5141,18.5237,241820.0
2019-11-26 12:20:00,19.34,19.35,19.34,19.35,247556.0,18.5237,18.5332,18.5237,18.5332,247556.0
2019-11-26 12:25:00,19.35,19.36,19.33,19.36,183728.0,18.5332,18.5428,18.5141,18.5428,183728.0
2019-11-26 12:30:00,19.36,19.37,19.36,19.36,406620.0,18.5428,18.5524,18.5428,18.5428,406620.0
2019-11-26 12:35:00,19.36,19.38,19.35,19.37,506852.0,18.5428,18.562,18.5332,18.5524,506852.0
2019-11-26 12:40:00,19.37,19.37,19.36,19.36,223364.0,18.5524,18.5524,18.5428,18.5428,223364.0
2019-11-26 12:45:00,19.36,19.37,19.35,19.36,305992.0,18.5428,18.5524,18.5332,18.5428,305992.0
2019-11-26 12:50:00,19.36,19.36,19.35,19.36,174080.0,18.5428,18.5428,18.5332,18.5428,174080.0
2019-11-26 12:55:00,19.36,19.37,19.36,19.37,133248.0,18.5428,18.5524,18.5428,18.5524,133248.0
2019-11-26 13:00:00,19.37,19.38,19.36,19.36,303120.0,18.5524,18.562,18.5428,18.5428,303120.0
2019-11-26 13:05:00,19.36,19.36,19.35,19.36,154952.0,18.5428,18.5428,18.5332,18.5428,154952.0
2019-11-26 13:10:00,19.36,19.36,19.35,19.36,516844.0,18.5428,18.5428,18.5332,18.5428,516844.0
2019-11-26 13:15:00,19.36,19.36,19.35,19.35,237784.0,18.5428,18.5428,18.5332,18.5332,237784.0
2019-11-26 13:20:00,19.35,19.36,19.33,19.34,174904.0,18.5332,18.5428,18.5141,18.5237,174904.0
2019-11-26 13:25:00,19.34,19.34,19.33,19.34,222480.0,18.5237,18.5237,18.5141,18.5237,222480.0
2019-11-26 13:30:00,19.34,19.34,19.3,19.3,529372.0,18.5237,18.5237,18.4854,18.4854,529372.0
2019-11-26 13:35:00,19.3,19.32,19.3,19.31,430444.0,18.4854,18.5045,18.4854,18.4949,430444.0
2019-11-26 13:40:00,19.31,19.32,19.3,19.32,223796.0,18.4949,18.5045,18.4854,18.5045,223796.0
2019-11-26 13:45:00,19.32,19.32,19.3,19.31,365004.0,18.5045,18.5045,18.4854,18.4949,365004.0
2019-11-26 13:50:00,19.31,19.32,19.3,19.32,251836.0,18.4949,18.5045,18.4854,18.5045,251836.0
2019-11-26 13:55:00,19.32,19.32,19.31,19.32,195904.0,18.5045,18.5045,18.4949,18.5045,195904.0
2019-11-26 14:00:00,19.32,19.33,19.31,19.31,424792.0,18.5045,18.5141,18.4949,18.4949,424792.0
2019-11-26 14:05:00,19.31,19.33,19.31,19.32,97788.0,18.4949,18.5141,18.4949,18.5045,97788.0
2019-11-26 14:10:00,19.32,19.34,19.32,19.34,148812.0,18.5045,18.5237,18.5045,18.5237,148812.0
2019-11-26 14:15:00,19.34,19.34,19.33,19.33,217968.0,18.5237,18.5237,18.5141,18.5141,217968.0
2019-11-26 14:20:00,19.33,19.33,19.31,19.31,221676.0,18.5141,18.5141,18.4949,18.4949,221676.0
2019-11-26 14:25:00,19.32,19.32,19.31,19.32,132028.0,18.5045,18.5045,18.4949,18.5045,132028.0
2019-11-26 14:30:00,19.32,19.32,19.3,19.3,309228.0,18.5045,18.5045,18.4854,18.4854,309228.0
2019-11-26 14:35:00,19.3,19.3,19.29,19.3,274380.0,18.4854,18.4854,18.4758,18.4854,274380.0
2019-11-26 14:40:00,19.3,19.3,19.29,19.29,158388.0,18.4854,18.4854,18.4758,18.4758,158388.0
2019-11-26 14:45:00,19.29,19.31,19.29,19.31,189728.0,18.4758,18.4949,18.4758,18.4949,189728.0
2019-11-26 14:50:00,19.31,19.32,19.31,19.32,113268.0,18.4949,18.5045,18.4949,18.5045,113268.0
2019-11-26 14:55:00,19.32,19.33,19.32,19.32,135732.0,18.5045,18.5141,18.5045,18.5045,135732.0
2019-11-26 15:00:00,19.32,19.32,19.29,19.3,231900.0,18.5045,18.5045,18.4758,18.4854,231900.0
2019-11-26 15:05:00,19.3,19.31,19.27,19.28,482372.0,18.4854,18.4949,18.4566,18.4662,482372.0
2019-11-26 15:10:00,19.27,19.27,19.25,19.27,683108.0,18.4566,18.4566,18.4375,18.4566,683108.0
2019-11-26 15:15:00,19.27,19.28,19.27,19.28,264592.0,18.4566,18.4662,18.4566,18.4662,264592.0
2019-11-26 15:20:00,19.28,19.29,19.26,19.26,239148.0,18.4662,18.4758,18.447,18.447,239148.0
2019-11-26 15:25:00,19.26,19.28,19.25,19.28,310864.0,18.447,18.4662,18.4375,18.4662,310864.0
2019-11-26 15:30:00,19.28,19.3,19.27,19.3,312772.0,18.4662,18.4854,18.4566,18.4854,312772.0
2019-11-26 15:35:00,19.3,19.32,19.29,19.32,325028.0,18.4854,18.5045,18.4758,18.5045,325028.0
2019-11-26 15:40:00,19.31,19.34,19.3,19.33,692556.0,18.4949,18.5237,18.4854,18.5141,692556.0
2019-11-26 15:45:00,19.33,19.35,19.33,19.35,387108.0,18.5141,18.5332,18.5141,18.5332,387108.0
2019-11-26 15:50:00,19.35,19.35,19.33,19.33,1061828.0,18.5332,18.5332,18.5141,18.5141,1061828.0
2019-11-26 15:55:00,19.33,19.37,19.3,19.3,1105624.0,18.5141,18.5524,18.4854,18.4854,1105624.0
2019-11-27 09:30:00,19.45,19.46,19.4,19.44,2332968.0,18.629,18.6386,18.5811,18.6194,2332968.0
2019-11-27 09:35:00,19.45,19.48,19.43,19.43,1329528.0,18.629,18.6578,18.6099,18.6099,1329528.0
2019-11-27 09:40:00,19.42,19.44,19.38,19.43,1361328.0,18.6003,18.6194,18.562,18.6099,1361328.0
2019-11-27 09:45:00,19.44,19.46,19.43,19.46,992812.0,18.6194,18.6386,18.6099,18.6386,992812.0
2019-11-27 09:50:00,19.46,19.49,19.45,19.48,940188.0,18.6386,18.6673,18.629,18.6578,940188.0
2019-11-27 09:55:00,19.48,19.49,19.46,19.47,488304.0,18.6578,18.6673,18.6386,18.6482,488304.0
2019-11-27 10:00:00,19.47,19.49,19.43,19.48,1009120.0,18.6482,18.6673,18.6099,18.6578,1009120.0
2019-11-27 10:05:00,19.49,19.49,19.45,19.47,678132.0,18.6673,18.6673,18.629,18.6482,678132.0
2019-11-27 10:10:00,19.47,19.5,19.47,19.5,519004.0,18.6482,18.6769,18.6482,18.6769,519004.0
2019-11-27 10:15:00,19.5,19.51,19.49,19.5,457276.0,18.6769,18.6865,18.6673,18.6769,457276.0
2019-11-27 10:20:00,19.5,19.52,19.5,19.5,330680.0,18.6769,18.6961,18.6769,18.6769,330680.0
2019-11-27 10:25:00,19.51,19.53,19.51,19.53,484608.0,18.6865,18.7056,18.6865,18.7056,484608.0
2019-11-27 10:30:00,19.53,19.55,19.52,19.54,722012.0,18.7056,18.7248,18.6961,18.7152,722012.0
2019-11-27 10:35:00,19.54,19.54,19.52,19.53,419600.0,18.7152,18.7152,18.6961,18.7056,419600.0
2019-11-27 10:40:00,19.53,19.54,19.51,19.52,409548.0,18.7056,18.7152,18.6865,18.6961,409548.0
2019-11-27 10:45:00,19.52,19.56,19.5,19.54,789500.0,18.6961,18.7344,18.6769,18.7152,789500.0
2019-11-27 10:50:00,19.54,19.55,19.53,19.54,286348.0,18.7152,18.7248,18.7056,18.7152,286348.0
2019-11-27 10:55:00,19.54,19.57,19.54,19.56,853292.0,18.7152,18.744,18.7152,18.7344,853292.0
2019-11-27 11:00:00,19.56,19.59,19.56,19.58,797836.0,18.7344,18.7631,18.7344,18.7535,797836.0
2019-11-27 11:05:00,19.58,19.59,19.55,19.56,424408.0,18.7535,18.7631,18.7248,18.7344,424408.0
2019-11-27 11:10:00,19.55,19.56,19.54,19.56,320976.0,18.7248,18.7344,18.7152,18.7344,320976.0
2019-11-27 11:15:00,19.56,19.57,19.55,19.56,240556.0,18.7344,18.744,18.7248,18.7344,240556.0
2019-11-27 11:20:00,19.56,19.57,19.55,19.55,342696.0,18.7344,18.744,18.7248,18.7248,342696.0
2019-11-27 11:25:00,19.55,19.58,19.54,19.58,219160.0,18.7248,18.7535,18.7152,18.7535,219160.0
2019-11-27 11:30:00,19.58,19.58,19.56,19.56,253260.0,18.7535,18.7535,18.7344,18.7344,253260.0
2019-11-27 11:35:00,19.56,19.58,19.56,19.57,156304.0,18.7344,18.7535,18.7344,18.744,156304.0
2019-11-27 11:40:00,19.57,19.6,19.57,19.6,603840.0,18.744,18.7727,18.744,18.7727,603840.0
2019-11-27 11:45:00,19.6,19.61,19.59,19.61,552148.0,18.7727,18.7823,18.7631,18.7823,552148.0
2019-11-27 11:50:00,19.61,19.61,19.59,19.6,409616.0,18.7823,18.7823,18.7631,18.7727,409616.0
2019-11-27 11:55:00,19.6,19.62,19.59,19.61,306564.0,18.7727,18.7919,18.7631,18.7823,306564.0
2019-11-27 12:00:00,19.61,19.63,19.61,19.63,846852.0,18.7823,18.8014,18.7823,18.8014,846852.0
2019-11-27 12:05:00,19.63,19.65,19.63,19.65,648164.0,18.8014,18.8206,18.8014,18.8206,648164.0
2019-11-27 12:10:00,19.65,19.65,19.64,19.65,311684.0,18.8206,18.8206,18.811,18.8206,311684.0
2019-11-27 12:15:00,19.65,19.65,19.63,19.63,310384.0,18.8206,18.8206,18.8014,18.8014,310384.0
2019-11-27 12:20:00,19.63,19.64,19.62,19.63,316504.0,18.8014,18.811,18.7919,18.8014,316504.0
2019-11-27 12:25:00,19.63,19.63,19.61,19.62,224616.0,18.8014,18.8014,18.7823,18.7919,224616.0
2019-11-27 12:30:00,19.62,19.62,19.61,19.62,140500.0,18.7919,18.7919,18.7823,18.7919,140500.0
2019-11-27 12:35:00,19.61,19.63,19.61,19.63,173352.0,18.7823,18.8014,18.7823,18.8014,173352.0
2019-11-27 12:40:00,19.63,19.63,19.61,19.61,256508.0,18.8014,18.8014,18.7823,18.7823,256508.0
2019-11-27 12:45:00,19.61,19.63,19.61,19.63,98976.0,18.7823,18.8014,18.7823,18.8014,98976.0
2019-11-27 12:50:00,19.63,19.64,19.62,19.63,298268.0,18.8014,18.811,18.7919,18.8014,298268.0
2019-11-27 12:55:00,19.63,19.63,19.62,19.62,177528.0,18.8014,18.8014,18.7919,18.7919,177528.0
2019-11-27 13:00:00,19.62,19.63,19.61,19.63,313344.0,18.7919,18.8014,18.7823,18.8014,313344.0
2019-11-27 13:05:00,19.63,19.64,19.63,19.64,335816.0,18.8014,18.811,18.8014,18.811,335816.0
2019-11-27 13:10:00,19.64,19.66,19.62,19.64,625040.0,18.811,18.8302,18.7919,18.811,625040.0
2019-11-27 13:15:00,19.64,19.65,19.62,19.64,673940.0,18.811,18.8206,18.7919,18.811,673940.0
2019-11-27 13:20:00,19.64,19.66,19.64,19.66,299100.0,18.811,18.8302,18.811,18.8302,299100.0
2019-11-27 13:25:00,19.66,19.67,19.65,19.65,495060.0,18.8302,18.8397,18.8206,18.8206,495060.0
2019-11-27 13:30:00,19.65,19.66,19.65,19.66,360472.0,18.8206,18.8302,18.8206,18.8302,360472.0
2019-11-27 13:35:00,19.66,19.68,19.66,19.68,662036.0,18.8302,18.8493,18.8302,18.8493,662036.0
2019-11-27 13:40:00,19.67,19.68,19.65,19.65,359652.0,18.8397,18.8493,18.8206,18.8206,359652.0
2019-11-27 13:45:00,19.65,19.65,19.64,19.65,357780.0,18.8206,18.8206,18.811,18.8206,357780.0
2019-11-27 13:50:00,19.65,19.66,19.64,19.64,406424.0,18.8206,18.8302,18.811,18.811,406424.0
2019-11-27 13:55:00,19.64,19.65,19.63,19.64,354600.0,18.811,18.8206,18.8014,18.811,354600.0
2019-11-27 14:00:00,19.65,19.65,19.63,19.64,295028.0,18.8206,18.8206,18.8014,18.811,295028.0
2019-11-27 14:05:00,19.64,19.66,19.64,19.65,218388.0,18.811,18.8302,18.811,18.8206,218388.0
2019-11-27 14:10:00,19.65,19.67,19.65,19.66,300460.0,18.8206,18.8397,18.8206,18.8302,300460.0
2019-11-27 14:15:00,19.66,19.66,19.64,19.64,644904.0,18.8302,18.8302,18.811,18.811,644904.0
2019-11-27 14:20:00,19.64,19.67,19.64,19.66,147024.0,18.811,18.8397,18.811,18.8302,147024.0
2019-11-27 14:25:00,19.66,19.66,19.65,19.66,235016.0,18.8302,18.8302,18.8206,18.8302,235016.0
2019-11-27 14:30:00,19.66,19.66,19.64,19.65,257072.0,18.8302,18.8302,18.811,18.8206,257072.0
2019-11-27 14:35:00,19.65,19.67,19.65,19.66,199916.0,18.8206,18.8397,18.8206,18.8302,199916.0
2019-11-27 14:40:00,19.66,19.67,19.65,19.66,241364.0,18.8302,18.8397,18.8206,18.8302,241364.0
2019-11-27 14:45:00,19.67,19.67,19.65,19.65,105512.0,18.8397,18.8397,18.8206,18.8206,105512.0
2019-11-27 14:50:00,19.65,19.66,19.64,19.65,337392.0,18.8206,18.8302,18.811,18.8206,337392.0
2019-11-27 14:55:00,19.65,19.65,19.64,19.65,113820.0,18.8206,18.8206,18.811,18.8206,113820.0
2019-11-27 15:00:00,19.65,19.66,19.63,19.65,679636.0,18.8206,18.8302,18.8014,18.8206,679636.0
2019-11-27 15:05:00,19.65,19.65,19.64,19.65,162976.0,18.8206,18.8206,18.811,18.8206,162976.0
2019-11-27 15:10:00,19.65,19.67,19.65,19.66,565684.0,18.8206,18.8397,18.8206,18.8302,565684.0
2019-11-27 15:15:00,19.67,19.67,19.65,19.66,269508.0,18.8397,18.8397,18.8206,18.8302,269508.0
2019-11-27 15:20:00,19.66,19.68,19.66,19.67,583372.0,18.8302,18.8493,18.8302,18.8397,583372.0
2019-11-27 15:25:00,19.67,19.67,19.67,19.67,180504.0,18.8397,18.8397,18.8397,18.8397,180504.0
2019-11-27 15:30:00,19.67,19.68,19.66,19.67,356192.0,18.8397,18.8493,18.8302,18.8397,356192.0
2019-11-27 15:35:00,19.67,19.67,19.66,19.66,333280.0,18.8397,18.8397,18.8302,18.8302,333280.0
2019-11-27 15:40:00,19.66,19.68,19.66,19.68,376872.0,18.8302,18.8493,18.8302,18.8493,376872.0
2019-11-27 15:45:00,19.67,19.68,19.67,19.67,479508.0,18.8397,18.8493,18.8397,18.8397,479508.0
2019-11-27 15:50:00,19.67,19.7,19.66,19.69,1269956.0,18.8397,18.8685,18.8302,18.8589,1269956.0
2019-11-27 15:55:00,19.69,19.71,19.67,19.71,1062868.0,18.8589,18.8781,18.8397,18.8781,1062868.0
2019-11-29 09:30:00,19.57,19.58,19.53,19.55,1444752.0,18.744,18.7535,18.7056,18.7248,1444752.0
2019-11-29 09:35:00,19.55,19.59,19.52,19.58,1113444.0,18.7248,18.7631,18.6961,18.7535,1113444.0
2019-11-29 09:40:00,19.58,19.58,19.51,19.55,947112.0,18.7535,18.7535,18.6865,18.7248,947112.0
2019-11-29 09:45:00,19.55,19.56,19.52,19.55,635576.0,18.7248,18.7344,18.6961,18.7248,635576.0
2019-11-29 09:50:00,19.55,19.59,19.54,19.58,645744.0,18.7248,18.7631,18.7152,18.7535,645744.0
2019-11-29 09:55:00,19.58,19.63,19.58,19.63,667832.0,18.7535,18.8014,18.7535,18.8014,667832.0
2019-11-29 10:00:00,19.62,19.63,19.6,19.61,494368.0,18.7919,18.8014,18.7727,18.7823,494368.0
2019-11-29 10:05:00,19.61,19.64,19.61,19.62,394332.0,18.7823,18.811,18.7823,18.7919,394332.0
2019-11-29 10:10:00,19.63,19.64,19.62,19.63,254676.0,18.8014,18.811,18.7919,18.8014,254676.0
2019-11-29 10:15:00,19.63,19.64,19.62,19.62,506644.0,18.8014,18.811,18.7919,18.7919,506644.0
2019-11-29 10:20:00,19.62,19.63,19.57,19.6,840244.0,18.7919,18.8014,18.744,18.7727,840244.0
2019-11-29 10:25:00,19.6,19.61,19.58,19.58,388264.0,18.7727,18.7823,18.7535,18.7535,388264.0
2019-11-29 10:30:00,19.58,19.58,19.53,19.55,727792.0,18.7535,18.7535,18.7056,18.7248,727792.0
2019-11-29 10:35:00,19.54,19.61,19.54,19.6,761156.0,18.7152,18.7823,18.7152,18.7727,761156.0
2019-11-29 10:40:00,19.6,19.61,19.58,19.59,382352.0,18.7727,18.7823,18.7535,18.7631,382352.0
2019-11-29 10:45:00,19.59,19.61,19.59,19.61,351180.0,18.7631,18.7823,18.7631,18.7823,351180.0
2019-11-29 10:50:00,19.61,19.61,19.59,19.6,382768.0,18.7823,18.7823,18.7631,18.7727,382768.0
2019-11-29 10:55:00,19.6,19.6,19.57,19.57,445424.0,18.7727,18.7727,18.744,18.744,445424.0
2019-11-29 11:00:00,19.58,19.58,19.54,19.55,778316.0,18.7535,18.7535,18.7152,18.7248,778316.0
2019-11-29 11:05:00,19.55,19.56,19.54,19.56,367208.0,18.7248,18.7344,18.7152,18.7344,367208.0
2019-11-29 11:10:00,19.56,19.57,19.53,19.53,479184.0,18.7344,18.744,18.7056,18.7056,479184.0
2019-11-29 11:15:00,19.54,19.55,19.53,19.53,486388.0,18.7152,18.7248,18.7056,18.7056,486388.0
2019-11-29 11:20:00,19.53,19.56,19.52,19.56,507568.0,18.7056,18.7344,18.6961,18.7344,507568.0
2019-11-29 11:25:00,19.56,19.56,19.54,19.55,360392.0,18.7344,18.7344,18.7152,18.7248,360392.0
2019-11-29 11:30:00,19.54,19.56,19.53,19.53,278012.0,18.7152,18.7344,18.7056,18.7056,278012.0
2019-11-29 11:35:00,19.53,19.55,19.51,19.55,408116.0,18.7056,18.7248,18.6865,18.7248,408116.0
2019-11-29 11:40:00,19.55,19.55,19.53,19.53,174084.0,18.7248,18.7248,18.7056,18.7056,174084.0
2019-11-29 11:45:00,19.53,19.53,19.5,19.53,493600.0,18.7056,18.7056,18.6769,18.7056,493600.0
2019-11-29 11:50:00,19.52,19.54,19.48,19.54,1194448.0,18.6961,18.7152,18.6578,18.7152,1194448.0
2019-11-29 11:55:00,19.54,19.56,19.54,19.56,644136.0,18.7152,18.7344,18.7152,18.7344,644136.0
2019-11-29 12:00:00,19.56,19.56,19.54,19.54,252168.0,18.7344,18.7344,18.7152,18.7152,252168.0
2019-11-29 12:05:00,19.54,19.55,19.51,19.52,370292.0,18.7152,18.7248,18.6865,18.6961,370292.0
2019-11-29 12:10:00,19.52,19.53,19.5,19.5,317948.0,18.6961,18.7056,18.6769,18.6769,317948.0
2019-11-29 12:15:00,19.5,19.51,19.46,19.48,440416.0,18.6769,18.6865,18.6386,18.6578,440416.0
2019-11-29 12:20:00,19.47,19.49,19.47,19.48,300824.0,18.6482,18.6673,18.6482,18.6578,300824.0
2019-11-29 12:25:00,19.48,19.48,19.44,19.44,372944.0,18.6578,18.6578,18.6194,18.6194,372944.0
2019-11-29 12:30:00,19.44,19.47,19.44,19.46,595356.0,18.6194,18.6482,18.6194,18.6386,595356.0
2019-11-29 12:35:00,19.46,19.47,19.44,19.44,397408.0,18.6386,18.6482,18.6194,18.6194,397408.0
2019-11-29 12:40:00,19.44,19.44,19.42,19.43,632176.0,18.6194,18.6194,18.6003,18.6099,632176.0
2019-11-29 12:45:00,19.43,19.47,19.43,19.45,674400.0,18.6099,18.6482,18.6099,18.629,674400.0
2019-11-29 12:50:00,19.45,19.47,19.42,19.43,788848.0,18.629,18.6482,18.6003,18.6099,788848.0
2019-11-29 12:55:00,19.43,19.5,19.4,19.43,1171372.0,18.6099,18.6769,18.5811,18.6099,1171372.0
2019-12-02 09:30:00,19.43,19.45,19.32,19.35,2911644.0,18.6099,18.629,18.5045,18.5332,2911644.0
2019-12-02 09:35:00,19.35,19.35,19.14,19.15,2825744.0,18.5332,18.5332,18.3321,18.3417,2825744.0
2019-12-02 09:40:00,19.14,19.16,19.06,19.13,1828940.0,18.3321,18.3513,18.2555,18.3225,1828940.0
2019-12-02 09:45:00,19.14,19.18,19.07,19.08,1275432.0,18.3321,18.3704,18.2651,18.2746,1275432.0
2019-12-02 09:50:00,19.08,19.1,19.03,19.05,1579992.0,18.2746,18.2938,18.2268,18.2459,1579992.0
2019-12-02 09:55:00,19.06,19.07,18.96,18.96,1488556.0,18.2555,18.2651,18.1597,18.1597,1488556.0
2019-12-02 10:00:00,18.95,18.95,18.73,18.75,3945180.0,18.1501,18.1501,17.9394,17.9586,3945180.0
2019-12-02 10:05:00,18.75,18.77,18.66,18.76,2970988.0,17.9586,17.9777,17.8724,17.9682,2970988.0
2019-12-02 10:10:00,18.76,18.88,18.75,18.87,1919872.0,17.9682,18.0831,17.9586,18.0735,1919872.0
2019-12-02 10:15:00,18.87,18.88,18.78,18.78,941280.0,18.0735,18.0831,17.9873,17.9873,941280.0
2019-12-02 10:20:00,18.78,18.81,18.69,18.7,1418664.0,17.9873,18.016,17.9011,17.9107,1418664.0
2019-12-02 10:25:00,18.7,18.75,18.67,18.74,1212020.0,17.9107,17.9586,17.8819,17.949,1212020.0
2019-12-02 10:30:00,18.74,18.74,18.62,18.68,1762192.0,17.949,17.949,17.8341,17.8915,1762192.0
2019-12-02 10:35:00,18.68,18.68,18.51,18.61,2889512.0,17.8915,17.8915,17.7287,17.8245,2889512.0
2019-12-02 10:40:00,18.61,18.76,18.61,18.73,1183216.0,17.8245,17.9682,17.8245,17.9394,1183216.0
2019-12-02 10:45:00,18.72,18.73,18.61,18.63,717768.0,17.9298,17.9394,17.8245,17.8436,717768.0
2019-12-02 10:50:00,18.63,18.66,18.55,18.59,810040.0,17.8436,17.8724,17.767,17.8053,810040.0
2019-12-02 10:55:00,18.58,18.63,18.55,18.57,657780.0,17.7957,17.8436,17.767,17.7862,657780.0
2019-12-02 11:00:00,18.57,18.62,18.56,18.56,630500.0,17.7862,17.8341,17.7766,17.7766,630500.0
2019-12-02 11:05:00,18.56,18.58,18.53,18.55,725112.0,17.7766,17.7957,17.7479,17.767,725112.0
2019-12-02 11:10:00,18.55,18.55,18.51,18.55,810028.0,17.767,17.767,17.7287,17.767,810028.0
2019-12-02 11:15:00,18.56,18.63,18.53,18.62,1050400.0,17.7766,17.8436,17.7479,17.8341,1050400.0
2019-12-02 11:20:00,18.62,18.67,18.61,18.66,926444.0,17.8341,17.8819,17.8245,17.8724,926444.0
2019-12-02 11:25:00,18.65,18.68,18.65,18.65,773852.0,17.8628,17.8915,17.8628,17.8628,773852.0
2019-12-02 11:30:00,18.65,18.67,18.58,18.6,939820.0,17.8628,17.8819,17.7957,17.8149,939820.0
2019-12-02 11:35:00,18.6,18.65,18.57,18.65,733092.0,17.8149,17.8628,17.7862,17.8628,733092.0
2019-12-02 11:40:00,18.65,18.67,18.62,18.65,604432.0,17.8628,17.8819,17.8341,17.8628,604432.0
2019-12-02 11:45:00,18.66,18.71,18.65,18.71,655572.0,17.8724,17.9203,17.8628,17.9203,655572.0
2019-12-02 11:50:00,18.71,18.75,18.7,18.74,762540.0,17.9203,17.9586,17.9107,17.949,762540.0
2019-12-02 11:55:00,18.74,18.76,18.73,18.75,609564.0,17.949,17.9682,17.9394,17.9586,609564.0
2019-12-02 12:00:00,18.74,18.79,18.74,18.78,1151196.0,17.949,17.9969,17.949,17.9873,1151196.0
2019-12-02 12:05:00,18.78,18.8,18.76,18.78,766584.0,17.9873,18.0065,17.9682,17.9873,766584.0
2019-12-02 12:10:00,18.78,18.81,18.77,18.78,529088.0,17.9873,18.016,17.9777,17.9873,529088.0
2019-12-02 12:15:00,18.79,18.8,18.74,18.77,478248.0,17.9969,18.0065,17.949,17.9777,478248.0
2019-12-02 12:20:00,18.77,18.78,18.73,18.74,723016.0,17.9777,17.9873,17.9394,17.949,723016.0
2019-12-02 12:25:00,18.74,18.78,18.59,18.67,1706212.0,17.949,17.9873,17.8053,17.8819,1706212.0
2019-12-02 12:30:00,18.67,18.68,18.63,18.64,587804.0,17.8819,17.8915,17.8436,17.8532,587804.0
2019-12-02 12:35:00,18.64,18.66,18.63,18.64,314836.0,17.8532,17.8724,17.8436,17.8532,314836.0
2019-12-02 12:40:00,18.64,18.7,18.63,18.68,687024.0,17.8532,17.9107,17.8436,17.8915,687024.0
2019-12-02 12:45:00,18.68,18.69,18.64,18.65,584296.0,17.8915,17.9011,17.8532,17.8628,584296.0
2019-12-02 12:50:00,18.64,18.69,18.64,18.67,425192.0,17.8532,17.9011,17.8532,17.8819,425192.0
2019-12-02 12:55:00,18.67,18.7,18.65,18.65,620440.0,17.8819,17.9107,17.8628,17.8628,620440.0
2019-12-02 13:00:00,18.65,18.72,18.65,18.71,540312.0,17.8628,17.9298,17.8628,17.9203,540312.0
2019-12-02 13:05:00,18.71,18.77,18.7,18.76,364596.0,17.9203,17.9777,17.9107,17.9682,364596.0
2019-12-02 13:10:00,18.76,18.79,18.75,18.78,397432.0,17.9682,17.9969,17.9586,17.9873,397432.0
2019-12-02 13:15:00,18.78,18.8,18.77,18.79,355564.0,17.9873,18.0065,17.9777,17.9969,355564.0
2019-12-02 13:20:00,18.79,18.79,18.77,18.78,396820.0,17.9969,17.9969,17.9777,17.9873,396820.0
2019-12-02 13:25:00,18.78,18.82,18.78,18.8,579904.0,17.9873,18.0256,17.9873,18.0065,579904.0
2019-12-02 13:30:00,18.8,18.8,18.75,18.76,831676.0,18.0065,18.0065,17.9586,17.9682,831676.0
2019-12-02 13:35:00,18.76,18.79,18.75,18.76,605740.0,17.9682,17.9969,17.9586,17.9682,605740.0
2019-12-02 13:40:00,18.76,18.8,18.76,18.79,343904.0,17.9682,18.0065,17.9682,17.9969,343904.0
2019-12-02 13:45:00,18.79,18.83,18.78,18.83,417844.0,17.9969,18.0352,17.9873,18.0352,417844.0
2019-12-02 13:50:00,18.83,18.84,18.82,18.82,327216.0,18.0352,18.0448,18.0256,18.0256,327216.0
2019-12-02 13:55:00,18.83,18.84,18.81,18.81,297492.0,18.0352,18.0448,18.016,18.016,297492.0
2019-12-02 14:00:00,18.82,18.82,18.8,18.8,505836.0,18.0256,18.0256,18.0065,18.0065,505836.0
2019-12-02 14:05:00,18.8,18.83,18.8,18.83,326544.0,18.0065,18.0352,18.0065,18.0352,326544.0
2019-12-02 14:10:00,18.83,18.86,18.83,18.85,483288.0,18.0352,18.0639,18.0352,18.0544,483288.0
2019-12-02 14:15:00,18.85,18.87,18.85,18.86,374808.0,18.0544,18.0735,18.0544,18.0639,374808.0
2019-12-02 14:20:00,18.86,18.9,18.86,18.9,808556.0,18.0639,18.1022,18.0639,18.1022,808556.0
2019-12-02 14:25:00,18.9,18.9,18.88,18.9,351332.0,18.1022,18.1022,18.0831,18.1022,351332.0
2019-12-02 14:30:00,18.9,18.91,18.89,18.89,389344.0,18.1022,18.1118,18.0927,18.0927,389344.0
2019-12-02 14:35:00,18.89,18.9,18.87,18.87,420836.0,18.0927,18.1022,18.0735,18.0735,420836.0
2019-12-02 14:40:00,18.88,18.9,18.86,18.9,292212.0,18.0831,18.1022,18.0639,18.1022,292212.0
2019-12-02 14:45:00,18.9,18.92,18.88,18.9,325604.0,18.1022,18.1214,18.0831,18.1022,325604.0
2019-12-02 14:50:00,18.91,18.91,18.86,18.86,572276.0,18.1118,18.1118,18.0639,18.0639,572276.0
2019-12-02 14:55:00,18.86,18.9,18.86,18.89,363964.0,18.0639,18.1022,18.0639,18.0927,363964.0
2019-12-02 15:00:00,18.89,18.89,18.85,18.86,439912.0,18.0927,18.0927,18.0544,18.0639,439912.0
2019-12-02 15:05:00,18.86,18.87,18.82,18.82,719740.0,18.0639,18.0735,18.0256,18.0256,719740.0
2019-12-02 15:10:00,18.82,18.83,18.8,18.82,452176.0,18.0256,18.0352,18.0065,18.0256,452176.0
2019-12-02 15:15:00,18.81,18.86,18.81,18.85,678680.0,18.016,18.0639,18.016,18.0544,678680.0
2019-12-02 15:20:00,18.86,18.86,18.79,18.81,711076.0,18.0639,18.0639,17.9969,18.016,711076.0
2019-12-02 15:25:00,18.81,18.81,18.77,18.78,425180.0,18.016,18.016,17.9777,17.9873,425180.0
2019-12-02 15:30:00,18.78,18.81,18.76,18.81,381604.0,17.9873,18.016,17.9682,18.016,381604.0
2019-12-02 15:35:00,18.81,18.86,18.8,18.85,775340.0,18.016,18.0639,18.0065,18.0544,775340.0
2019-12-02 15:40:00,18.85,18.88,18.84,18.87,458524.0,18.0544,18.0831,18.0448,18.0735,458524.0
2019-12-02 15:45:00,18.87,18.9,18.84,18.85,726712.0,18.0735,18.1022,18.0448,18.0544,726712.0
2019-12-02 15:50:00,18.85,18.85,18.78,18.78,1075716.0,18.0544,18.0544,17.9873,17.9873,1075716.0
2019-12-02 15:55:00,18.79,18.82,18.76,18.78,1265964.0,17.9969,18.0256,17.9682,17.9873,1265964.0
2019-12-03 09:30:00,18.08,18.11,17.89,18.1,5959324.0,17.3169,17.3456,17.1349,17.336,5959324.0
2019-12-03 09:35:00,18.1,18.15,17.97,17.97,2553744.0,17.336,17.3839,17.2115,17.2115,2553744.0
2019-12-03 09:40:00,17.97,18.06,17.93,18.0,2183184.0,17.2115,17.2977,17.1732,17.2402,2183184.0
2019-12-03 09:45:00,18.0,18.03,17.81,17.83,3543352.0,17.2402,17.269,17.0582,17.0774,3543352.0
2019-12-03 09:50:00,17.83,17.93,17.78,17.92,2275320.0,17.0774,17.1732,17.0295,17.1636,2275320.0
2019-12-03 09:55:00,17.92,18.02,17.86,18.01,1660796.0,17.1636,17.2594,17.1061,17.2498,1660796.0
2019-12-03 10:00:00,18.01,18.05,17.96,17.97,1175200.0,17.2498,17.2881,17.2019,17.2115,1175200.0
2019-12-03 10:05:00,17.98,18.02,17.93,17.93,1358848.0,17.2211,17.2594,17.1732,17.1732,1358848.0
2019-12-03 10:10:00,17.94,17.99,17.89,17.98,1314980.0,17.1828,17.2307,17.1349,17.2211,1314980.0
2019-12-03 10:15:00,17.98,18.13,17.95,18.12,1962512.0,17.2211,17.3647,17.1923,17.3552,1962512.0
2019-12-03 10:20:00,18.12,18.12,18.08,18.09,837456.0,17.3552,17.3552,17.3169,17.3264,837456.0
2019-12-03 10:25:00,18.1,18.1,18.01,18.03,1223500.0,17.336,17.336,17.2498,17.269,1223500.0
2019-12-03 10:30:00,18.02,18.11,18.0,18.1,1272248.0,17.2594,17.3456,17.2402,17.336,1272248.0
2019-12-03 10:35:00,18.09,18.1,18.02,18.07,744348.0,17.3264,17.336,17.2594,17.3073,744348.0
2019-12-03 10:40:00,18.06,18.11,18.03,18.1,1057844.0,17.2977,17.3456,17.269,17.336,1057844.0
2019-12-03 10:45:00,18.1,18.11,17.93,17.94,1233820.0,17.336,17.3456,17.1732,17.1828,1233820.0
2019-12-03 10:50:00,17.94,17.98,17.91,17.96,925720.0,17.1828,17.2211,17.154,17.2019,925720.0
2019-12-03 10:55:00,17.95,17.99,17.91,17.96,963604.0,17.1923,17.2307,17.154,17.2019,963604.0
2019-12-03 11:00:00,17.95,17.97,17.89,17.92,1546504.0,17.1923,17.2115,17.1349,17.1636,1546504.0
2019-12-03 11:05:00,17.92,17.97,17.9,17.97,773240.0,17.1636,17.2115,17.1445,17.2115,773240.0
2019-12-03 11:10:00,17.97,18.04,17.94,18.02,708664.0,17.2115,17.2785,17.1828,17.2594,708664.0
2019-12-03 11:15:00,18.02,18.07,18.01,18.02,1219152.0,17.2594,17.3073,17.2498,17.2594,1219152.0
2019-12-03 11:20:00,18.03,18.05,18.0,18.0,716940.0,17.269,17.2881,17.2402,17.2402,716940.0
2019-12-03 11:25:00,18.0,18.02,17.95,17.96,767380.0,17.2402,17.2594,17.1923,17.2019,767380.0
2019-12-03 11:30:00,17.96,17.97,17.93,17.94,572144.0,17.2019,17.2115,17.1732,17.1828,572144.0
2019-12-03 11:35:00,17.94,18.03,17.92,18.02,856772.0,17.1828,17.269,17.1636,17.2594,856772.0
2019-12-03 11:40:00,18.02,18.04,18.0,18.01,474436.0,17.2594,17.2785,17.2402,17.2498,474436.0
2019-12-03 11:45:00,18.01,18.05,18.01,18.03,388112.0,17.2498,17.2881,17.2498,17.269,388112.0
2019-12-03 11:50:00,18.04,18.04,17.98,17.98,568500.0,17.2785,17.2785,17.2211,17.2211,568500.0
2019-12-03 11:55:00,17.98,18.03,17.98,18.03,594872.0,17.2211,17.269,17.2211,17.269,594872.0
2019-12-03 12:00:00,18.03,18.03,17.97,17.98,371488.0,17.269,17.269,17.2115,17.2211,371488.0
2019-12-03 12:05:00,17.98,18.04,17.96,18.04,374596.0,17.2211,17.2785,17.2019,17.2785,374596.0
2019-12-03 12:10:00,18.04,18.05,18.01,18.03,386664.0,17.2785,17.2881,17.2498,17.269,386664.0
2019-12-03 12:15:00,18.04,18.09,18.02,18.08,711656.0,17.2785,17.3264,17.2594,17.3169,711656.0
2019-12-03 12:20:00,18.08,18.11,18.07,18.1,675496.0,17.3169,17.3456,17.3073,17.336,675496.0
2019-12-03 12:25:00,18.1,18.11,18.08,18.09,458140.0,17.336,17.3456,17.3169,17.3264,458140.0
2019-12-03 12:30:00,18.09,18.1,18.06,18.08,275876.0,17.3264,17.336,17.2977,17.3169,275876.0
2019-12-03 12:35:00,18.08,18.1,18.07,18.09,465264.0,17.3169,17.336,17.3073,17.3264,465264.0
2019-12-03 12:40:00,18.09,18.1,18.06,18.07,402028.0,17.3264,17.336,17.2977,17.3073,402028.0
2019-12-03 12:45:00,18.07,18.1,18.05,18.09,234612.0,17.3073,17.336,17.2881,17.3264,234612.0
2019-12-03 12:50:00,18.09,18.11,18.08,18.09,303940.0,17.3264,17.3456,17.3169,17.3264,303940.0
2019-12-03 12:55:00,18.08,18.1,18.07,18.1,286884.0,17.3169,17.336,17.3073,17.336,286884.0
2019-12-03 13:00:00,18.1,18.14,18.1,18.11,779668.0,17.336,17.3743,17.336,17.3456,779668.0
2019-12-03 13:05:00,18.11,18.14,18.1,18.11,442044.0,17.3456,17.3743,17.336,17.3456,442044.0
2019-12-03 13:10:00,18.11,18.16,18.11,18.16,721632.0,17.3456,17.3935,17.3456,17.3935,721632.0
2019-12-03 13:15:00,18.16,18.16,18.14,18.15,427132.0,17.3935,17.3935,17.3743,17.3839,427132.0
2019-12-03 13:20:00,18.15,18.18,18.15,18.16,621024.0,17.3839,17.4126,17.3839,17.3935,621024.0
2019-12-03 13:25:00,18.16,18.21,18.15,18.2,585684.0,17.3935,17.4414,17.3839,17.4318,585684.0
2019-12-03 13:30:00,18.2,18.24,18.19,18.24,860368.0,17.4318,17.4701,17.4222,17.4701,860368.0
2019-12-03 13:35:00,18.23,18.25,18.22,18.25,658172.0,17.4605,17.4797,17.4509,17.4797,658172.0
2019-12-03 13:40:00,18.25,18.26,18.22,18.23,547784.0,17.4797,17.4893,17.4509,17.4605,547784.0
2019-12-03 13:45:00,18.23,18.24,18.21,18.21,528780.0,17.4605,17.4701,17.4414,17.4414,528780.0
2019-12-03 13:50:00,18.21,18.21,18.17,18.21,745648.0,17.4414,17.4414,17.4031,17.4414,745648.0
2019-12-03 13:55:00,18.2,18.21,18.18,18.18,222496.0,17.4318,17.4414,17.4126,17.4126,222496.0
2019-12-03 14:00:00,18.18,18.22,18.18,18.2,409520.0,17.4126,17.4509,17.4126,17.4318,409520.0
2019-12-03 14:05:00,18.2,18.22,18.18,18.18,607420.0,17.4318,17.4509,17.4126,17.4126,607420.0
2019-12-03 14:10:00,18.18,18.19,18.17,18.17,354528.0,17.4126,17.4222,17.4031,17.4031,354528.0
2019-12-03 14:15:00,18.17,18.18,18.11,18.12,847384.0,17.4031,17.4126,17.3456,17.3552,847384.0
2019-12-03 14:20:00,18.12,18.12,18.09,18.11,352400.0,17.3552,17.3552,17.3264,17.3456,352400.0
2019-12-03 14:25:00,18.11,18.13,18.09,18.13,352912.0,17.3456,17.3647,17.3264,17.3647,352912.0
2019-12-03 14:30:00,18.13,18.15,18.1,18.15,368396.0,17.3647,17.3839,17.336,17.3839,368396.0
2019-12-03 14:35:00,18.15,18.15,18.13,18.14,342100.0,17.3839,17.3839,17.3647,17.3743,342100.0
2019-12-03 14:40:00,18.14,18.18,18.14,18.17,341220.0,17.3743,17.4126,17.3743,17.4031,341220.0
2019-12-03 14:45:00,18.17,18.18,18.16,18.18,262168.0,17.4031,17.4126,17.3935,17.4126,262168.0
2019-12-03 14:50:00,18.18,18.19,18.16,18.17,268828.0,17.4126,17.4222,17.3935,17.4031,268828.0
2019-12-03 14:55:00,18.17,18.21,18.16,18.19,437148.0,17.4031,17.4414,17.3935,17.4222,437148.0
2019-12-03 15:00:00,18.2,18.21,18.15,18.16,351884.0,17.4318,17.4414,17.3839,17.3935,351884.0
2019-12-03 15:05:00,18.16,18.19,18.14,18.17,344204.0,17.3935,17.4222,17.3743,17.4031,344204.0
2019-12-03 15:10:00,18.16,18.25,18.16,18.24,863256.0,17.3935,17.4797,17.3935,17.4701,863256.0
2019-12-03 15:15:00,18.24,18.25,18.22,18.24,419704.0,17.4701,17.4797,17.4509,17.4701,419704.0
2019-12-03 15:20:00,18.24,18.35,18.24,18.34,1535244.0,17.4701,17.5755,17.4701,17.5659,1535244.0
2019-12-03 15:25:00,18.34,18.37,18.34,18.36,496736.0,17.5659,17.5946,17.5659,17.585,496736.0
2019-12-03 15:30:00,18.36,18.37,18.32,18.32,812976.0,17.585,17.5946,17.5467,17.5467,812976.0
2019-12-03 15:35:00,18.32,18.32,18.28,18.3,609920.0,17.5467,17.5467,17.5084,17.5276,609920.0
2019-12-03 15:40:00,18.3,18.3,18.26,18.27,473848.0,17.5276,17.5276,17.4893,17.4988,473848.0
2019-12-03 15:45:00,18.27,18.34,18.27,18.34,715272.0,17.4988,17.5659,17.4988,17.5659,715272.0
2019-12-03 15:50:00,18.34,18.38,18.32,18.38,1376084.0,17.5659,17.6042,17.5467,17.6042,1376084.0
2019-12-03 15:55:00,18.38,18.41,18.36,18.38,1563308.0,17.6042,17.6329,17.585,17.6042,1563308.0
2019-12-04 09:30:00,18.68,18.68,18.58,18.62,2324672.0,17.8915,17.8915,17.7957,17.8341,2324672.0
2019-12-04 09:35:00,18.61,18.78,18.61,18.73,2620084.0,17.8245,17.9873,17.8245,17.9394,2620084.0
2019-12-04 09:40:00,18.73,18.74,18.65,18.68,1439212.0,17.9394,17.949,17.8628,17.8915,1439212.0
2019-12-04 09:45:00,18.68,18.73,18.66,18.73,1222580.0,17.8915,17.9394,17.8724,17.9394,1222580.0
2019-12-04 09:50:00,18.73,18.77,18.71,18.76,1012264.0,17.9394,17.9777,17.9203,17.9682,1012264.0
2019-12-04 09:55:00,18.77,18.79,18.73,18.74,1010380.0,17.9777,17.9969,17.9394,17.949,1010380.0
2019-12-04 10:00:00,18.74,18.8,18.71,18.76,1417488.0,17.949,18.0065,17.9203,17.9682,1417488.0
2019-12-04 10:05:00,18.75,18.78,18.73,18.74,818284.0,17.9586,17.9873,17.9394,17.949,818284.0
2019-12-04 10:10:00,18.73,18.75,18.71,18.73,526384.0,17.9394,17.9586,17.9203,17.9394,526384.0
2019-12-04 10:15:00,18.73,18.75,18.69,18.73,885616.0,17.9394,17.9586,17.9011,17.9394,885616.0
2019-12-04 10:20:00,18.74,18.77,18.72,18.74,691236.0,17.949,17.9777,17.9298,17.949,691236.0
2019-12-04 10:25:00,18.74,18.75,18.68,18.68,666368.0,17.949,17.9586,17.8915,17.8915,666368.0
2019-12-04 10:30:00,18.68,18.72,18.66,18.71,670716.0,17.8915,17.9298,17.8724,17.9203,670716.0
2019-12-04 10:35:00,18.71,18.73,18.68,18.7,399020.0,17.9203,17.9394,17.8915,17.9107,399020.0
2019-12-04 10:40:00,18.7,18.72,18.68,18.69,331456.0,17.9107,17.9298,17.8915,17.9011,331456.0
2019-12-04 10:45:00,18.69,18.76,18.68,18.75,700328.0,17.9011,17.9682,17.8915,17.9586,700328.0
2019-12-04 10:50:00,18.75,18.76,18.74,18.75,383520.0,17.9586,17.9682,17.949,17.9586,383520.0
2019-12-04 10:55:00,18.74,18.76,18.73,18.75,323760.0,17.949,17.9682,17.9394,17.9586,323760.0
2019-12-04 11:00:00,18.75,18.78,18.73,18.77,614124.0,17.9586,17.9873,17.9394,17.9777,614124.0
2019-12-04 11:05:00,18.78,18.78,18.72,18.72,517392.0,17.9873,17.9873,17.9298,17.9298,517392.0
2019-12-04 11:10:00,18.72,18.72,18.68,18.71,450956.0,17.9298,17.9298,17.8915,17.9203,450956.0
2019-12-04 11:15:00,18.71,18.72,18.7,18.71,256644.0,17.9203,17.9298,17.9107,17.9203,256644.0
2019-12-04 11:20:00,18.71,18.74,18.71,18.73,140056.0,17.9203,17.949,17.9203,17.9394,140056.0
2019-12-04 11:25:00,18.73,18.74,18.71,18.73,377604.0,17.9394,17.949,17.9203,17.9394,377604.0
2019-12-04 11:30:00,18.74,18.76,18.73,18.75,438104.0,17.949,17.9682,17.9394,17.9586,438104.0
2019-12-04 11:35:00,18.75,18.79,18.75,18.76,369164.0,17.9586,17.9969,17.9586,17.9682,369164.0
2019-12-04 11:40:00,18.76,18.78,18.76,18.77,284328.0,17.9682,17.9873,17.9682,17.9777,284328.0
2019-12-04 11:45:00,18.77,18.77,18.74,18.74,276296.0,17.9777,17.9777,17.949,17.949,276296.0
2019-12-04 11:50:00,18.74,18.75,18.71,18.71,203228.0,17.949,17.9586,17.9203,17.9203,203228.0
2019-12-04 11:55:00,18.71,18.72,18.68,18.69,250952.0,17.9203,17.9298,17.8915,17.9011,250952.0
2019-12-04 12:00:00,18.69,18.72,18.68,18.72,503204.0,17.9011,17.9298,17.8915,17.9298,503204.0
2019-12-04 12:05:00,18.72,18.72,18.69,18.7,328544.0,17.9298,17.9298,17.9011,17.9107,328544.0
2019-12-04 12:10:00,18.69,18.7,18.68,18.7,199108.0,17.9011,17.9107,17.8915,17.9107,199108.0
2019-12-04 12:15:00,18.7,18.7,18.64,18.67,814660.0,17.9107,17.9107,17.8532,17.8819,814660.0
2019-12-04 12:20:00,18.66,18.68,18.63,18.64,469320.0,17.8724,17.8915,17.8436,17.8532,469320.0
2019-12-04 12:25:00,18.64,18.66,18.63,18.66,303880.0,17.8532,17.8724,17.8436,17.8724,303880.0
2019-12-04 12:30:00,18.66,18.68,18.66,18.68,187508.0,17.8724,17.8915,17.8724,17.8915,187508.0
2019-12-04 12:35:00,18.68,18.68,18.66,18.66,239840.0,17.8915,17.8915,17.8724,17.8724,239840.0
2019-12-04 12:40:00,18.66,18.67,18.66,18.66,300112.0,17.8724,17.8819,17.8724,17.8724,300112.0
2019-12-04 12:45:00,18.67,18.7,18.65,18.7,511016.0,17.8819,17.9107,17.8628,17.9107,511016.0
2019-12-04 12:50:00,18.7,18.72,18.69,18.71,660816.0,17.9107,17.9298,17.9011,17.9203,660816.0
2019-12-04 12:55:00,18.71,18.71,18.69,18.7,257384.0,17.9203,17.9203,17.9011,17.9107,257384.0
2019-12-04 13:00:00,18.71,18.71,18.69,18.7,140160.0,17.9203,17.9203,17.9011,17.9107,140160.0
2019-12-04 13:05:00,18.7,18.71,18.68,18.7,375532.0,17.9107,17.9203,17.8915,17.9107,375532.0
2019-12-04 13:10:00,18.7,18.71,18.68,18.68,155940.0,17.9107,17.9203,17.8915,17.8915,155940.0
2019-12-04 13:15:00,18.68,18.68,18.65,18.66,420904.0,17.8915,17.8915,17.8628,17.8724,420904.0
2019-12-04 13:20:00,18.66,18.68,18.65,18.68,198276.0,17.8724,17.8915,17.8628,17.8915,198276.0
2019-12-04 13:25:00,18.68,18.69,18.67,18.69,156752.0,17.8915,17.9011,17.8819,17.9011,156752.0
2019-12-04 13:30:00,18.68,18.68,18.66,18.67,126004.0,17.8915,17.8915,17.8724,17.8819,126004.0
2019-12-04 13:35:00,18.67,18.67,18.66,18.67,93372.0,17.8819,17.8819,17.8724,17.8819,93372.0
2019-12-04 13:40:00,18.67,18.68,18.65,18.67,113388.0,17.8819,17.8915,17.8628,17.8819,113388.0
2019-12-04 13:45:00,18.68,18.68,18.67,18.68,116456.0,17.8915,17.8915,17.8819,17.8915,116456.0
2019-12-04 13:50:00,18.68,18.68,18.67,18.68,105836.0,17.8915,17.8915,17.8819,17.8915,105836.0
2019-12-04 13:55:00,18.67,18.68,18.66,18.68,211276.0,17.8819,17.8915,17.8724,17.8915,211276.0
2019-12-04 14:00:00,18.68,18.71,18.68,18.7,229876.0,17.8915,17.9203,17.8915,17.9107,229876.0
2019-12-04 14:05:00,18.7,18.73,18.7,18.72,409784.0,17.9107,17.9394,17.9107,17.9298,409784.0
2019-12-04 14:10:00,18.72,18.74,18.72,18.73,273532.0,17.9298,17.949,17.9298,17.9394,273532.0
2019-12-04 14:15:00,18.74,18.74,18.72,18.73,152296.0,17.949,17.949,17.9298,17.9394,152296.0
2019-12-04 14:20:00,18.73,18.73,18.72,18.73,103964.0,17.9394,17.9394,17.9298,17.9394,103964.0
2019-12-04 14:25:00,18.73,18.75,18.72,18.75,378152.0,17.9394,17.9586,17.9298,17.9586,378152.0
2019-12-04 14:30:00,18.75,18.76,18.73,18.75,551852.0,17.9586,17.9682,17.9394,17.9586,551852.0
2019-12-04 14:35:00,18.75,18.76,18.75,18.75,310124.0,17.9586,17.9682,17.9586,17.9586,310124.0
2019-12-04 14:40:00,18.75,18.76,18.74,18.75,313312.0,17.9586,17.9682,17.949,17.9586,313312.0
2019-12-04 14:45:00,18.75,18.76,18.74,18.74,123956.0,17.9586,17.9682,17.949,17.949,123956.0
2019-12-04 14:50:00,18.75,18.77,18.75,18.77,447188.0,17.9586,17.9777,17.9586,17.9777,447188.0
2019-12-04 14:55:00,18.77,18.78,18.76,18.76,275900.0,17.9777,17.9873,17.9682,17.9682,275900.0
2019-12-04 15:00:00,18.77,18.77,18.76,18.77,274648.0,17.9777,17.9777,17.9682,17.9777,274648.0
2019-12-04 15:05:00,18.77,18.77,18.73,18.73,346824.0,17.9777,17.9777,17.9394,17.9394,346824.0
2019-12-04 15:10:00,18.73,18.73,18.71,18.72,495100.0,17.9394,17.9394,17.9203,17.9298,495100.0
2019-12-04 15:15:00,18.72,18.73,18.7,18.71,341568.0,17.9298,17.9394,17.9107,17.9203,341568.0
2019-12-04 15:20:00,18.71,18.72,18.71,18.72,285464.0,17.9203,17.9298,17.9203,17.9298,285464.0
2019-12-04 15:25:00,18.72,18.72,18.69,18.7,242244.0,17.9298,17.9298,17.9011,17.9107,242244.0
2019-12-04 15:30:00,18.7,18.72,18.67,18.72,648548.0,17.9107,17.9298,17.8819,17.9298,648548.0
2019-12-04 15:35:00,18.71,18.72,18.69,18.72,300968.0,17.9203,17.9298,17.9011,17.9298,300968.0
2019-12-04 15:40:00,18.71,18.72,18.69,18.71,217008.0,17.9203,17.9298,17.9011,17.9203,217008.0
2019-12-04 15:45:00,18.71,18.72,18.68,18.72,547708.0,17.9203,17.9298,17.8915,17.9298,547708.0
2019-12-04 15:50:00,18.72,18.74,18.67,18.68,1000108.0,17.9298,17.949,17.8819,17.8915,1000108.0
2019-12-04 15:55:00,18.68,18.69,18.65,18.66,971920.0,17.8915,17.9011,17.8628,17.8724,971920.0
2019-12-05 09:30:00,18.86,18.86,18.7,18.77,2301832.0,18.0639,18.0639,17.9107,17.9777,2301832.0
2019-12-05 09:35:00,18.77,18.81,18.75,18.75,897416.0,17.9777,18.016,17.9586,17.9586,897416.0
2019-12-05 09:40:00,18.75,18.81,18.72,18.77,849948.0,17.9586,18.016,17.9298,17.9777,849948.0
2019-12-05 09:45:00,18.78,18.82,18.76,18.76,858280.0,17.9873,18.0256,17.9682,17.9682,858280.0
2019-12-05 09:50:00,18.77,18.78,18.73,18.77,630208.0,17.9777,17.9873,17.9394,17.9777,630208.0
2019-12-05 09:55:00,18.77,18.79,18.69,18.71,910032.0,17.9777,17.9969,17.9011,17.9203,910032.0
2019-12-05 10:00:00,18.71,18.72,18.65,18.7,1142340.0,17.9203,17.9298,17.8628,17.9107,1142340.0
2019-12-05 10:05:00,18.69,18.69,18.52,18.54,1481564.0,17.9011,17.9011,17.7383,17.7574,1481564.0
2019-12-05 10:10:00,18.54,18.56,18.49,18.5,1082976.0,17.7574,17.7766,17.7095,17.7191,1082976.0
2019-12-05 10:15:00,18.5,18.59,18.5,18.58,959956.0,17.7191,17.8053,17.7191,17.7957,959956.0
2019-12-05 10:20:00,18.58,18.6,18.55,18.6,526348.0,17.7957,17.8149,17.767,17.8149,526348.0
2019-12-05 10:25:00,18.6,18.61,18.54,18.6,625004.0,17.8149,17.8245,17.7574,17.8149,625004.0
2019-12-05 10:30:00,18.61,18.65,18.59,18.64,678996.0,17.8245,17.8628,17.8053,17.8532,678996.0
2019-12-05 10:35:00,18.63,18.64,18.59,18.59,547104.0,17.8436,17.8532,17.8053,17.8053,547104.0
2019-12-05 10:40:00,18.59,18.64,18.57,18.58,730868.0,17.8053,17.8532,17.7862,17.7957,730868.0
2019-12-05 10:45:00,18.59,18.63,18.58,18.63,434740.0,17.8053,17.8436,17.7957,17.8436,434740.0
2019-12-05 10:50:00,18.63,18.66,18.6,18.64,540984.0,17.8436,17.8724,17.8149,17.8532,540984.0
2019-12-05 10:55:00,18.64,18.64,18.6,18.62,456404.0,17.8532,17.8532,17.8149,17.8341,456404.0
2019-12-05 11:00:00,18.61,18.64,18.56,18.58,875900.0,17.8245,17.8532,17.7766,17.7957,875900.0
2019-12-05 11:05:00,18.58,18.64,18.57,18.64,519420.0,17.7957,17.8532,17.7862,17.8532,519420.0
2019-12-05 11:10:00,18.64,18.64,18.59,18.63,268756.0,17.8532,17.8532,17.8053,17.8436,268756.0
2019-12-05 11:15:00,18.63,18.67,18.61,18.66,528076.0,17.8436,17.8819,17.8245,17.8724,528076.0
2019-12-05 11:20:00,18.66,18.67,18.61,18.61,605156.0,17.8724,17.8819,17.8245,17.8245,605156.0
2019-12-05 11:25:00,18.61,18.64,18.59,18.63,316504.0,17.8245,17.8532,17.8053,17.8436,316504.0
2019-12-05 11:30:00,18.63,18.65,18.59,18.6,731232.0,17.8436,17.8628,17.8053,17.8149,731232.0
2019-12-05 11:35:00,18.6,18.61,18.56,18.59,722876.0,17.8149,17.8245,17.7766,17.8053,722876.0
2019-12-05 11:40:00,18.59,18.61,18.59,18.61,416044.0,17.8053,17.8245,17.8053,17.8245,416044.0
2019-12-05 11:45:00,18.61,18.62,18.59,18.62,323392.0,17.8245,17.8341,17.8053,17.8341,323392.0
2019-12-05 11:50:00,18.63,18.64,18.61,18.61,296280.0,17.8436,17.8532,17.8245,17.8245,296280.0
2019-12-05 11:55:00,18.61,18.63,18.61,18.63,116176.0,17.8245,17.8436,17.8245,17.8436,116176.0
2019-12-05 12:00:00,18.62,18.65,18.62,18.64,428380.0,17.8341,17.8628,17.8341,17.8532,428380.0
2019-12-05 12:05:00,18.64,18.65,18.63,18.64,145556.0,17.8532,17.8628,17.8436,17.8532,145556.0
2019-12-05 12:10:00,18.64,18.66,18.62,18.63,347704.0,17.8532,17.8724,17.8341,17.8436,347704.0
2019-12-05 12:15:00,18.63,18.64,18.61,18.62,140692.0,17.8436,17.8532,17.8245,17.8341,140692.0
2019-12-05 12:20:00,18.62,18.62,18.6,18.6,210200.0,17.8341,17.8341,17.8149,17.8149,210200.0
2019-12-05 12:25:00,18.6,18.62,18.59,18.61,124752.0,17.8149,17.8341,17.8053,17.8245,124752.0
2019-12-05 12:30:00,18.62,18.62,18.57,18.59,291976.0,17.8341,17.8341,17.7862,17.8053,291976.0
2019-12-05 12:35:00,18.59,18.61,18.58,18.61,272000.0,17.8053,17.8245,17.7957,17.8245,272000.0
2019-12-05 12:40:00,18.61,18.62,18.6,18.6,204808.0,17.8245,17.8341,17.8149,17.8149,204808.0
2019-12-05 12:45:00,18.6,18.61,18.58,18.6,155296.0,17.8149,17.8245,17.7957,17.8149,155296.0
2019-12-05 12:50:00,18.6,18.61,18.59,18.6,121576.0,17.8149,17.8245,17.8053,17.8149,121576.0
2019-12-05 12:55:00,18.6,18.62,18.6,18.61,147712.0,17.8149,17.8341,17.8149,17.8245,147712.0
2019-12-05 13:00:00,18.61,18.62,18.6,18.61,103440.0,17.8245,17.8341,17.8149,17.8245,103440.0
2019-12-05 13:05:00,18.61,18.62,18.61,18.61,90968.0,17.8245,17.8341,17.8245,17.8245,90968.0
2019-12-05 13:10:00,18.61,18.64,18.61,18.64,316476.0,17.8245,17.8532,17.8245,17.8532,316476.0
2019-12-05 13:15:00,18.64,18.64,18.62,18.63,203636.0,17.8532,17.8532,17.8341,17.8436,203636.0
2019-12-05 13:20:00,18.63,18.64,18.62,18.62,175120.0,17.8436,17.8532,17.8341,17.8341,175120.0
2019-12-05 13:25:00,18.62,18.63,18.61,18.62,198956.0,17.8341,17.8436,17.8245,17.8341,198956.0
2019-12-05 13:30:00,18.62,18.66,18.6,18.61,754640.0,17.8341,17.8724,17.8149,17.8245,754640.0
2019-12-05 13:35:00,18.61,18.66,18.61,18.66,546496.0,17.8245,17.8724,17.8245,17.8724,546496.0
2019-12-05 13:40:00,18.66,18.69,18.64,18.68,569068.0,17.8724,17.9011,17.8532,17.8915,569068.0
2019-12-05 13:45:00,18.68,18.69,18.68,18.68,395028.0,17.8915,17.9011,17.8915,17.8915,395028.0
2019-12-05 13:50:00,18.68,18.69,18.66,18.68,474848.0,17.8915,17.9011,17.8724,17.8915,474848.0
2019-12-05 13:55:00,18.68,18.69,18.68,18.68,122568.0,17.8915,17.9011,17.8915,17.8915,122568.0
2019-12-05 14:00:00,18.68,18.68,18.66,18.66,266304.0,17.8915,17.8915,17.8724,17.8724,266304.0
2019-12-05 14:05:00,18.67,18.68,18.67,18.68,168164.0,17.8819,17.8915,17.8819,17.8915,168164.0
2019-12-05 14:10:00,18.68,18.72,18.68,18.71,578780.0,17.8915,17.9298,17.8915,17.9203,578780.0
2019-12-05 14:15:00,18.71,18.71,18.69,18.7,478256.0,17.9203,17.9203,17.9011,17.9107,478256.0
2019-12-05 14:20:00,18.7,18.71,18.7,18.71,183672.0,17.9107,17.9203,17.9107,17.9203,183672.0
2019-12-05 14:25:00,18.71,18.73,18.71,18.73,410856.0,17.9203,17.9394,17.9203,17.9394,410856.0
2019-12-05 14:30:00,18.73,18.74,18.72,18.73,423064.0,17.9394,17.949,17.9298,17.9394,423064.0
2019-12-05 14:35:00,18.74,18.75,18.73,18.75,366320.0,17.949,17.9586,17.9394,17.9586,366320.0
2019-12-05 14:40:00,18.75,18.76,18.74,18.75,452408.0,17.9586,17.9682,17.949,17.9586,452408.0
2019-12-05 14:45:00,18.76,18.76,18.72,18.73,431576.0,17.9682,17.9682,17.9298,17.9394,431576.0
2019-12-05 14:50:00,18.74,18.75,18.74,18.75,153516.0,17.949,17.9586,17.949,17.9586,153516.0
2019-12-05 14:55:00,18.75,18.75,18.58,18.68,3193648.0,17.9586,17.9586,17.7957,17.8915,3193648.0
2019-12-05 15:00:00,18.68,18.71,18.66,18.71,665588.0,17.8915,17.9203,17.8724,17.9203,665588.0
2019-12-05 15:05:00,18.71,18.73,18.69,18.7,527400.0,17.9203,17.9394,17.9011,17.9107,527400.0
2019-12-05 15:10:00,18.7,18.74,18.7,18.73,422512.0,17.9107,17.949,17.9107,17.9394,422512.0
2019-12-05 15:15:00,18.73,18.74,18.72,18.74,183112.0,17.9394,17.949,17.9298,17.949,183112.0
2019-12-05 15:20:00,18.74,18.74,18.72,18.74,269932.0,17.949,17.949,17.9298,17.949,269932.0
2019-12-05 15:25:00,18.74,18.75,18.73,18.75,216664.0,17.949,17.9586,17.9394,17.9586,216664.0
2019-12-05 15:30:00,18.76,18.77,18.74,18.76,507696.0,17.9682,17.9777,17.949,17.9682,507696.0
2019-12-05 15:35:00,18.76,18.77,18.75,18.77,419992.0,17.9682,17.9777,17.9586,17.9777,419992.0
2019-12-05 15:40:00,18.77,18.78,18.76,18.77,312748.0,17.9777,17.9873,17.9682,17.9777,312748.0
2019-12-05 15:45:00,18.77,18.78,18.74,18.74,426404.0,17.9777,17.9873,17.949,17.949,426404.0
2019-12-05 15:50:00,18.74,18.75,18.72,18.73,612252.0,17.949,17.9586,17.9298,17.9394,612252.0
2019-12-05 15:55:00,18.73,18.76,18.71,18.75,698772.0,17.9394,17.9682,17.9203,17.9586,698772.0
2019-12-06 09:30:00,19.16,19.22,19.14,19.18,2555440.0,18.3513,18.4087,18.3321,18.3704,2555440.0
2019-12-06 09:35:00,19.18,19.23,19.15,19.17,1785276.0,18.3704,18.4183,18.3417,18.3608,1785276.0
2019-12-06 09:40:00,19.19,19.24,19.18,19.23,1350732.0,18.38,18.4279,18.3704,18.4183,1350732.0
2019-12-06 09:45:00,19.24,19.29,19.24,19.27,1628852.0,18.4279,18.4758,18.4279,18.4566,1628852.0
2019-12-06 09:50:00,19.27,19.28,19.22,19.23,748924.0,18.4566,18.4662,18.4087,18.4183,748924.0
2019-12-06 09:55:00,19.23,19.26,19.22,19.25,487916.0,18.4183,18.447,18.4087,18.4375,487916.0
2019-12-06 10:00:00,19.25,19.28,19.25,19.25,1019568.0,18.4375,18.4662,18.4375,18.4375,1019568.0
2019-12-06 10:05:00,19.25,19.26,19.23,19.24,531240.0,18.4375,18.447,18.4183,18.4279,531240.0
2019-12-06 10:10:00,19.24,19.27,19.23,19.25,603004.0,18.4279,18.4566,18.4183,18.4375,603004.0
2019-12-06 10:15:00,19.26,19.27,19.18,19.22,2682352.0,18.447,18.4566,18.3704,18.4087,2682352.0
2019-12-06 10:20:00,19.22,19.23,19.2,19.21,345468.0,18.4087,18.4183,18.3896,18.3992,345468.0
2019-12-06 10:25:00,19.21,19.22,19.21,19.21,226608.0,18.3992,18.4087,18.3992,18.3992,226608.0
2019-12-06 10:30:00,19.22,19.26,19.21,19.24,785132.0,18.4087,18.447,18.3992,18.4279,785132.0
2019-12-06 10:35:00,19.25,19.25,19.21,19.25,766460.0,18.4375,18.4375,18.3992,18.4375,766460.0
2019-12-06 10:40:00,19.25,19.27,19.25,19.26,679784.0,18.4375,18.4566,18.4375,18.447,679784.0
2019-12-06 10:45:00,19.26,19.29,19.25,19.28,773212.0,18.447,18.4758,18.4375,18.4662,773212.0
2019-12-06 10:50:00,19.29,19.31,19.28,19.29,759768.0,18.4758,18.4949,18.4662,18.4758,759768.0
2019-12-06 10:55:00,19.29,19.3,19.27,19.27,593284.0,18.4758,18.4854,18.4566,18.4566,593284.0
2019-12-06 11:00:00,19.27,19.29,19.27,19.29,528376.0,18.4566,18.4758,18.4566,18.4758,528376.0
2019-12-06 11:05:00,19.29,19.3,19.27,19.27,792904.0,18.4758,18.4854,18.4566,18.4566,792904.0
2019-12-06 11:10:00,19.27,19.29,19.26,19.28,360884.0,18.4566,18.4758,18.447,18.4662,360884.0
2019-12-06 11:15:00,19.28,19.29,19.27,19.28,218176.0,18.4662,18.4758,18.4566,18.4662,218176.0
2019-12-06 11:20:00,19.28,19.29,19.27,19.29,307580.0,18.4662,18.4758,18.4566,18.4758,307580.0
2019-12-06 11:25:00,19.29,19.31,19.29,19.31,354324.0,18.4758,18.4949,18.4758,18.4949,354324.0
2019-12-06 11:30:00,19.31,19.31,19.29,19.3,354000.0,18.4949,18.4949,18.4758,18.4854,354000.0
2019-12-06 11:35:00,19.3,19.32,19.3,19.31,305284.0,18.4854,18.5045,18.4854,18.4949,305284.0
2019-12-06 11:40:00,19.31,19.32,19.3,19.31,477516.0,18.4949,18.5045,18.4854,18.4949,477516.0
2019-12-06 11:45:00,19.3,19.31,19.29,19.3,261348.0,18.4854,18.4949,18.4758,18.4854,261348.0
2019-12-06 11:50:00,19.3,19.3,19.28,19.29,214648.0,18.4854,18.4854,18.4662,18.4758,214648.0
2019-12-06 11:55:00,19.29,19.29,19.27,19.28,201824.0,18.4758,18.4758,18.4566,18.4662,201824.0
2019-12-06 12:00:00,19.28,19.3,19.28,19.29,642496.0,18.4662,18.4854,18.4662,18.4758,642496.0
2019-12-06 12:05:00,19.3,19.3,19.29,19.29,206236.0,18.4854,18.4854,18.4758,18.4758,206236.0
2019-12-06 12:10:00,19.3,19.31,19.29,19.3,253148.0,18.4854,18.4949,18.4758,18.4854,253148.0
2019-12-06 12:15:00,19.3,19.32,19.3,19.31,229496.0,18.4854,18.5045,18.4854,18.4949,229496.0
2019-12-06 12:20:00,19.31,19.33,19.31,19.32,268188.0,18.4949,18.5141,18.4949,18.5045,268188.0
2019-12-06 12:25:00,19.33,19.33,19.31,19.33,677552.0,18.5141,18.5141,18.4949,18.5141,677552.0
2019-12-06 12:30:00,19.33,19.33,19.32,19.33,429928.0,18.5141,18.5141,18.5045,18.5141,429928.0
2019-12-06 12:35:00,19.33,19.33,19.32,19.33,224432.0,18.5141,18.5141,18.5045,18.5141,224432.0
2019-12-06 12:40:00,19.33,19.35,19.33,19.35,372060.0,18.5141,18.5332,18.5141,18.5332,372060.0
2019-12-06 12:45:00,19.35,19.36,19.34,19.36,269412.0,18.5332,18.5428,18.5237,18.5428,269412.0
2019-12-06 12:50:00,19.36,19.36,19.33,19.36,627108.0,18.5428,18.5428,18.5141,18.5428,627108.0
2019-12-06 12:55:00,19.36,19.36,19.34,19.35,162536.0,18.5428,18.5428,18.5237,18.5332,162536.0
2019-12-06 13:00:00,19.34,19.36,19.34,19.36,202540.0,18.5237,18.5428,18.5237,18.5428,202540.0
2019-12-06 13:05:00,19.36,19.36,19.35,19.35,139164.0,18.5428,18.5428,18.5332,18.5332,139164.0
2019-12-06 13:10:00,19.35,19.38,19.35,19.38,419476.0,18.5332,18.562,18.5332,18.562,419476.0
2019-12-06 13:15:00,19.37,19.39,19.37,19.37,294696.0,18.5524,18.5716,18.5524,18.5524,294696.0
2019-12-06 13:20:00,19.37,19.38,19.36,19.36,162896.0,18.5524,18.562,18.5428,18.5428,162896.0
2019-12-06 13:25:00,19.36,19.37,19.35,19.36,215932.0,18.5428,18.5524,18.5332,18.5428,215932.0
2019-12-06 13:30:00,19.36,19.36,19.36,19.36,115036.0,18.5428,18.5428,18.5428,18.5428,115036.0
2019-12-06 13:35:00,19.36,19.37,19.36,19.37,111544.0,18.5428,18.5524,18.5428,18.5524,111544.0
2019-12-06 13:40:00,19.37,19.38,19.37,19.37,247236.0,18.5524,18.562,18.5524,18.5524,247236.0
2019-12-06 13:45:00,19.37,19.38,19.35,19.36,154504.0,18.5524,18.562,18.5332,18.5428,154504.0
2019-12-06 13:50:00,19.36,19.36,19.34,19.35,367784.0,18.5428,18.5428,18.5237,18.5332,367784.0
2019-12-06 13:55:00,19.35,19.36,19.35,19.35,164932.0,18.5332,18.5428,18.5332,18.5332,164932.0
2019-12-06 14:00:00,19.35,19.37,19.35,19.37,270500.0,18.5332,18.5524,18.5332,18.5524,270500.0
2019-12-06 14:05:00,19.36,19.37,19.36,19.36,173804.0,18.5428,18.5524,18.5428,18.5428,173804.0
2019-12-06 14:10:00,19.36,19.36,19.34,19.35,261220.0,18.5428,18.5428,18.5237,18.5332,261220.0
2019-12-06 14:15:00,19.35,19.36,19.34,19.34,343980.0,18.5332,18.5428,18.5237,18.5237,343980.0
2019-12-06 14:20:00,19.34,19.36,19.34,19.36,331904.0,18.5237,18.5428,18.5237,18.5428,331904.0
2019-12-06 14:25:00,19.36,19.38,19.36,19.37,599744.0,18.5428,18.562,18.5428,18.5524,599744.0
2019-12-06 14:30:00,19.37,19.37,19.35,19.35,242584.0,18.5524,18.5524,18.5332,18.5332,242584.0
2019-12-06 14:35:00,19.35,19.37,19.34,19.36,649576.0,18.5332,18.5524,18.5237,18.5428,649576.0
2019-12-06 14:40:00,19.36,19.37,19.35,19.36,194460.0,18.5428,18.5524,18.5332,18.5428,194460.0
2019-12-06 14:45:00,19.36,19.37,19.35,19.35,177316.0,18.5428,18.5524,18.5332,18.5332,177316.0
2019-12-06 14:50:00,19.36,19.36,19.35,19.35,210484.0,18.5428,18.5428,18.5332,18.5332,210484.0
2019-12-06 14:55:00,19.35,19.36,19.35,19.35,85356.0,18.5332,18.5428,18.5332,18.5332,85356.0
2019-12-06 15:00:00,19.35,19.35,19.33,19.35,541432.0,18.5332,18.5332,18.5141,18.5332,541432.0
2019-12-06 15:05:00,19.35,19.35,19.32,19.33,175128.0,18.5332,18.5332,18.5045,18.5141,175128.0
2019-12-06 15:10:00,19.33,19.34,19.32,19.33,372640.0,18.5141,18.5237,18.5045,18.5141,372640.0
2019-12-06 15:15:00,19.33,19.33,19.31,19.32,213980.0,18.5141,18.5141,18.4949,18.5045,213980.0
2019-12-06 15:20:00,19.32,19.34,19.32,19.33,437732.0,18.5045,18.5237,18.5045,18.5141,437732.0
2019-12-06 15:25:00,19.33,19.35,19.33,19.34,252340.0,18.5141,18.5332,18.5141,18.5237,252340.0
2019-12-06 15:30:00,19.34,19.37,19.33,19.36,643940.0,18.5237,18.5524,18.5141,18.5428,643940.0
2019-12-06 15:35:00,19.36,19.38,19.36,19.38,501896.0,18.5428,18.562,18.5428,18.562,501896.0
2019-12-06 15:40:00,19.38,19.41,19.38,19.4,1047080.0,18.562,18.5907,18.562,18.5811,1047080.0
2019-12-06 15:45:00,19.4,19.4,19.36,19.36,554564.0,18.5811,18.5811,18.5428,18.5428,554564.0
2019-12-06 15:50:00,19.36,19.37,19.33,19.34,1263332.0,18.5428,18.5524,18.5141,18.5237,1263332.0
2019-12-06 15:55:00,19.34,19.36,19.33,19.34,931788.0,18.5237,18.5428,18.5141,18.5237,931788.0
2019-12-09 09:30:00,19.27,19.34,19.26,19.34,1285224.0,18.4566,18.5237,18.447,18.5237,1285224.0
2019-12-09 09:35:00,19.34,19.45,19.34,19.44,1514632.0,18.5237,18.629,18.5237,18.6194,1514632.0
2019-12-09 09:40:00,19.45,19.52,19.44,19.5,1613476.0,18.629,18.6961,18.6194,18.6769,1613476.0
2019-12-09 09:45:00,19.5,19.53,19.49,19.5,875504.0,18.6769,18.7056,18.6673,18.6769,875504.0
2019-12-09 09:50:00,19.5,19.51,19.48,19.5,715472.0,18.6769,18.6865,18.6578,18.6769,715472.0
2019-12-09 09:55:00,19.5,19.5,19.47,19.48,556716.0,18.6769,18.6769,18.6482,18.6578,556716.0
2019-12-09 10:00:00,19.48,19.51,19.48,19.49,481616.0,18.6578,18.6865,18.6578,18.6673,481616.0
2019-12-09 10:05:00,19.49,19.5,19.47,19.48,483324.0,18.6673,18.6769,18.6482,18.6578,483324.0
2019-12-09 10:10:00,19.48,19.49,19.47,19.48,338508.0,18.6578,18.6673,18.6482,18.6578,338508.0
2019-12-09 10:15:00,19.48,19.5,19.46,19.47,508036.0,18.6578,18.6769,18.6386,18.6482,508036.0
2019-12-09 10:20:00,19.48,19.48,19.44,19.46,659172.0,18.6578,18.6578,18.6194,18.6386,659172.0
2019-12-09 10:25:00,19.46,19.47,19.45,19.45,537484.0,18.6386,18.6482,18.629,18.629,537484.0
2019-12-09 10:30:00,19.45,19.47,19.43,19.45,402564.0,18.629,18.6482,18.6099,18.629,402564.0
2019-12-09 10:35:00,19.45,19.48,19.44,19.45,482412.0,18.629,18.6578,18.6194,18.629,482412.0
2019-12-09 10:40:00,19.45,19.45,19.41,19.41,679464.0,18.629,18.629,18.5907,18.5907,679464.0
2019-12-09 10:45:00,19.41,19.43,19.4,19.43,305416.0,18.5907,18.6099,18.5811,18.6099,305416.0
2019-12-09 10:50:00,19.43,19.43,19.41,19.42,166332.0,18.6099,18.6099,18.5907,18.6003,166332.0
2019-12-09 10:55:00,19.42,19.44,19.41,19.43,259600.0,18.6003,18.6194,18.5907,18.6099,259600.0
2019-12-09 11:00:00,19.43,19.43,19.39,19.39,447604.0,18.6099,18.6099,18.5716,18.5716,447604.0
2019-12-09 11:05:00,19.39,19.39,19.36,19.38,378304.0,18.5716,18.5716,18.5428,18.562,378304.0
2019-12-09 11:10:00,19.38,19.38,19.34,19.35,360360.0,18.562,18.562,18.5237,18.5332,360360.0
2019-12-09 11:15:00,19.35,19.36,19.33,19.34,316336.0,18.5332,18.5428,18.5141,18.5237,316336.0
2019-12-09 11:20:00,19.34,19.34,19.31,19.32,440252.0,18.5237,18.5237,18.4949,18.5045,440252.0
2019-12-09 11:25:00,19.32,19.35,19.3,19.35,419776.0,18.5045,18.5332,18.4854,18.5332,419776.0
2019-12-09 11:30:00,19.35,19.35,19.33,19.34,434864.0,18.5332,18.5332,18.5141,18.5237,434864.0
2019-12-09 11:35:00,19.34,19.34,19.31,19.32,222824.0,18.5237,18.5237,18.4949,18.5045,222824.0
2019-12-09 11:40:00,19.31,19.32,19.29,19.29,323172.0,18.4949,18.5045,18.4758,18.4758,323172.0
2019-12-09 11:45:00,19.3,19.32,19.29,19.32,316332.0,18.4854,18.5045,18.4758,18.5045,316332.0
2019-12-09 11:50:00,19.32,19.32,19.29,19.29,294004.0,18.5045,18.5045,18.4758,18.4758,294004.0
2019-12-09 11:55:00,19.29,19.31,19.28,19.31,401404.0,18.4758,18.4949,18.4662,18.4949,401404.0
2019-12-09 12:00:00,19.31,19.33,19.31,19.33,435656.0,18.4949,18.5141,18.4949,18.5141,435656.0
2019-12-09 12:05:00,19.33,19.33,19.32,19.32,270060.0,18.5141,18.5141,18.5045,18.5045,270060.0
2019-12-09 12:10:00,19.32,19.34,19.32,19.33,167372.0,18.5045,18.5237,18.5045,18.5141,167372.0
2019-12-09 12:15:00,19.33,19.34,19.31,19.31,365556.0,18.5141,18.5237,18.4949,18.4949,365556.0
2019-12-09 12:20:00,19.31,19.31,19.26,19.28,676784.0,18.4949,18.4949,18.447,18.4662,676784.0
2019-12-09 12:25:00,19.27,19.28,19.27,19.28,386748.0,18.4566,18.4662,18.4566,18.4662,386748.0
2019-12-09 12:30:00,19.28,19.29,19.27,19.28,211712.0,18.4662,18.4758,18.4566,18.4662,211712.0
2019-12-09 12:35:00,19.28,19.29,19.27,19.28,426924.0,18.4662,18.4758,18.4566,18.4662,426924.0
2019-12-09 12:40:00,19.28,19.3,19.27,19.27,302052.0,18.4662,18.4854,18.4566,18.4566,302052.0
2019-12-09 12:45:00,19.27,19.28,19.25,19.25,630456.0,18.4566,18.4662,18.4375,18.4375,630456.0
2019-12-09 12:50:00,19.25,19.25,19.24,19.25,541536.0,18.4375,18.4375,18.4279,18.4375,541536.0
2019-12-09 12:55:00,19.25,19.28,19.24,19.28,330932.0,18.4375,18.4662,18.4279,18.4662,330932.0
2019-12-09 13:00:00,19.28,19.29,19.26,19.28,290912.0,18.4662,18.4758,18.447,18.4662,290912.0
2019-12-09 13:05:00,19.29,19.29,19.27,19.28,301916.0,18.4758,18.4758,18.4566,18.4662,301916.0
2019-12-09 13:10:00,19.28,19.28,19.27,19.28,124820.0,18.4662,18.4662,18.4566,18.4662,124820.0
2019-12-09 13:15:00,19.28,19.28,19.26,19.26,330756.0,18.4662,18.4662,18.447,18.447,330756.0
2019-12-09 13:20:00,19.26,19.27,19.25,19.27,267504.0,18.447,18.4566,18.4375,18.4566,267504.0
2019-12-09 13:25:00,19.27,19.28,19.25,19.27,333900.0,18.4566,18.4662,18.4375,18.4566,333900.0
2019-12-09 13:30:00,19.27,19.28,19.26,19.27,224092.0,18.4566,18.4662,18.447,18.4566,224092.0
2019-12-09 13:35:00,19.27,19.3,19.27,19.3,401492.0,18.4566,18.4854,18.4566,18.4854,401492.0
2019-12-09 13:40:00,19.3,19.3,19.29,19.3,286992.0,18.4854,18.4854,18.4758,18.4854,286992.0
2019-12-09 13:45:00,19.3,19.3,19.28,19.29,212304.0,18.4854,18.4854,18.4662,18.4758,212304.0
2019-12-09 13:50:00,19.29,19.29,19.27,19.28,219284.0,18.4758,18.4758,18.4566,18.4662,219284.0
2019-12-09 13:55:00,19.28,19.29,19.25,19.27,305048.0,18.4662,18.4758,18.4375,18.4566,305048.0
2019-12-09 14:00:00,19.27,19.28,19.22,19.23,607256.0,18.4566,18.4662,18.4087,18.4183,607256.0
2019-12-09 14:05:00,19.23,19.23,19.16,19.18,1188144.0,18.4183,18.4183,18.3513,18.3704,1188144.0
2019-12-09 14:10:00,19.18,19.18,19.15,19.17,569816.0,18.3704,18.3704,18.3417,18.3608,569816.0
2019-12-09 14:15:00,19.17,19.2,19.17,19.18,515164.0,18.3608,18.3896,18.3608,18.3704,515164.0
2019-12-09 14:20:00,19.18,19.2,19.18,19.18,286720.0,18.3704,18.3896,18.3704,18.3704,286720.0
2019-12-09 14:25:00,19.19,19.21,19.19,19.2,296576.0,18.38,18.3992,18.38,18.3896,296576.0
2019-12-09 14:30:00,19.2,19.22,19.19,19.22,302108.0,18.3896,18.4087,18.38,18.4087,302108.0
2019-12-09 14:35:00,19.21,19.23,19.21,19.22,357560.0,18.3992,18.4183,18.3992,18.4087,357560.0
2019-12-09 14:40:00,19.22,19.23,19.2,19.21,241176.0,18.4087,18.4183,18.3896,18.3992,241176.0
2019-12-09 14:45:00,19.21,19.22,19.2,19.21,249220.0,18.3992,18.4087,18.3896,18.3992,249220.0
2019-12-09 14:50:00,19.21,19.22,19.21,19.22,90232.0,18.3992,18.4087,18.3992,18.4087,90232.0
2019-12-09 14:55:00,19.22,19.23,19.21,19.21,218300.0,18.4087,18.4183,18.3992,18.3992,218300.0
2019-12-09 15:00:00,19.22,19.23,19.21,19.22,237808.0,18.4087,18.4183,18.3992,18.4087,237808.0
2019-12-09 15:05:00,19.22,19.23,19.21,19.22,174556.0,18.4087,18.4183,18.3992,18.4087,174556.0
2019-12-09 15:10:00,19.22,19.23,19.19,19.22,320624.0,18.4087,18.4183,18.38,18.4087,320624.0
2019-12-09 15:15:00,19.22,19.24,19.22,19.23,381900.0,18.4087,18.4279,18.4087,18.4183,381900.0
2019-12-09 15:20:00,19.23,19.24,19.22,19.23,340256.0,18.4183,18.4279,18.4087,18.4183,340256.0
2019-12-09 15:25:00,19.23,19.24,19.22,19.22,299052.0,18.4183,18.4279,18.4087,18.4087,299052.0
2019-12-09 15:30:00,19.22,19.23,19.18,19.19,478016.0,18.4087,18.4183,18.3704,18.38,478016.0
2019-12-09 15:35:00,19.19,19.2,19.16,19.17,512640.0,18.38,18.3896,18.3513,18.3608,512640.0
2019-12-09 15:40:00,19.17,19.19,19.16,19.18,472836.0,18.3608,18.38,18.3513,18.3704,472836.0
2019-12-09 15:45:00,19.18,19.18,19.16,19.17,458792.0,18.3704,18.3704,18.3513,18.3608,458792.0
2019-12-09 15:50:00,19.17,19.17,19.14,19.15,1048204.0,18.3608,18.3608,18.3321,18.3417,1048204.0
2019-12-09 15:55:00,19.15,19.15,19.08,19.1,1609108.0,18.3417,18.3417,18.2746,18.2938,1609108.0
2019-12-10 09:30:00,19.13,19.13,19.04,19.07,2054336.0,18.3225,18.3225,18.2363,18.2651,2054336.0
2019-12-10 09:35:00,19.08,19.08,18.92,18.98,2409680.0,18.2746,18.2746,18.1214,18.1789,2409680.0
2019-12-10 09:40:00,18.98,19.04,18.93,19.03,1609432.0,18.1789,18.2363,18.131,18.2268,1609432.0
2019-12-10 09:45:00,19.04,19.1,19.01,19.05,1421456.0,18.2363,18.2938,18.2076,18.2459,1421456.0
2019-12-10 09:50:00,19.06,19.11,19.05,19.11,687132.0,18.2555,18.3034,18.2459,18.3034,687132.0
2019-12-10 09:55:00,19.11,19.12,19.04,19.08,992548.0,18.3034,18.313,18.2363,18.2746,992548.0
2019-12-10 10:00:00,19.09,19.12,19.06,19.09,1138812.0,18.2842,18.313,18.2555,18.2842,1138812.0
2019-12-10 10:05:00,19.09,19.15,19.09,19.15,1156696.0,18.2842,18.3417,18.2842,18.3417,1156696.0
2019-12-10 10:10:00,19.14,19.2,19.12,19.19,1157496.0,18.3321,18.3896,18.313,18.38,1157496.0
2019-12-10 10:15:00,19.19,19.21,19.18,19.2,1314804.0,18.38,18.3992,18.3704,18.3896,1314804.0
2019-12-10 10:20:00,19.2,19.27,19.19,19.25,1467116.0,18.3896,18.4566,18.38,18.4375,1467116.0
2019-12-10 10:25:00,19.26,19.3,19.25,19.29,1578448.0,18.447,18.4854,18.4375,18.4758,1578448.0
2019-12-10 10:30:00,19.29,19.3,19.23,19.24,1047964.0,18.4758,18.4854,18.4183,18.4279,1047964.0
2019-12-10 10:35:00,19.24,19.26,19.23,19.26,506552.0,18.4279,18.447,18.4183,18.447,506552.0
2019-12-10 10:40:00,19.25,19.27,19.25,19.25,267008.0,18.4375,18.4566,18.4375,18.4375,267008.0
2019-12-10 10:45:00,19.25,19.27,19.22,19.22,620068.0,18.4375,18.4566,18.4087,18.4087,620068.0
2019-12-10 10:50:00,19.22,19.24,19.21,19.22,553980.0,18.4087,18.4279,18.3992,18.4087,553980.0
2019-12-10 10:55:00,19.22,19.28,19.22,19.27,706216.0,18.4087,18.4662,18.4087,18.4566,706216.0
2019-12-10 11:00:00,19.27,19.32,19.11,19.16,3012396.0,18.4566,18.5045,18.3034,18.3513,3012396.0
2019-12-10 11:05:00,19.16,19.26,19.16,19.23,1316984.0,18.3513,18.447,18.3513,18.4183,1316984.0
2019-12-10 11:10:00,19.23,19.26,19.17,19.2,661140.0,18.4183,18.447,18.3608,18.3896,661140.0
2019-12-10 11:15:00,19.2,19.22,19.17,19.19,587124.0,18.3896,18.4087,18.3608,18.38,587124.0
2019-12-10 11:20:00,19.19,19.21,19.17,19.18,287540.0,18.38,18.3992,18.3608,18.3704,287540.0
2019-12-10 11:25:00,19.2,19.23,19.18,19.23,426628.0,18.3896,18.4183,18.3704,18.4183,426628.0
2019-12-10 11:30:00,19.23,19.25,19.18,19.21,621300.0,18.4183,18.4375,18.3704,18.3992,621300.0
2019-12-10 11:35:00,19.21,19.22,19.18,19.2,443592.0,18.3992,18.4087,18.3704,18.3896,443592.0
2019-12-10 11:40:00,19.2,19.23,19.18,19.21,430856.0,18.3896,18.4183,18.3704,18.3992,430856.0
2019-12-10 11:45:00,19.22,19.24,19.2,19.21,359280.0,18.4087,18.4279,18.3896,18.3992,359280.0
2019-12-10 11:50:00,19.21,19.22,19.2,19.21,145768.0,18.3992,18.4087,18.3896,18.3992,145768.0
2019-12-10 11:55:00,19.21,19.21,19.16,19.19,528588.0,18.3992,18.3992,18.3513,18.38,528588.0
2019-12-10 12:00:00,19.19,19.19,19.16,19.18,469328.0,18.38,18.38,18.3513,18.3704,469328.0
2019-12-10 12:05:00,19.17,19.19,19.15,19.16,502432.0,18.3608,18.38,18.3417,18.3513,502432.0
2019-12-10 12:10:00,19.16,19.17,19.15,19.16,452788.0,18.3513,18.3608,18.3417,18.3513,452788.0
2019-12-10 12:15:00,19.16,19.18,19.14,19.18,478756.0,18.3513,18.3704,18.3321,18.3704,478756.0
2019-12-10 12:20:00,19.18,19.19,19.13,19.14,684584.0,18.3704,18.38,18.3225,18.3321,684584.0
2019-12-10 12:25:00,19.14,19.15,19.11,19.11,617016.0,18.3321,18.3417,18.3034,18.3034,617016.0
2019-12-10 12:30:00,19.11,19.16,19.11,19.15,353460.0,18.3034,18.3513,18.3034,18.3417,353460.0
2019-12-10 12:35:00,19.15,19.16,19.13,19.15,241380.0,18.3417,18.3513,18.3225,18.3417,241380.0
2019-12-10 12:40:00,19.15,19.15,19.13,19.14,96712.0,18.3417,18.3417,18.3225,18.3321,96712.0
2019-12-10 12:45:00,19.13,19.14,19.12,19.13,186576.0,18.3225,18.3321,18.313,18.3225,186576.0
2019-12-10 12:50:00,19.13,19.14,19.11,19.13,428948.0,18.3225,18.3321,18.3034,18.3225,428948.0
2019-12-10 12:55:00,19.13,19.18,19.12,19.17,849024.0,18.3225,18.3704,18.313,18.3608,849024.0
2019-12-10 13:00:00,19.17,19.21,19.17,19.19,520316.0,18.3608,18.3992,18.3608,18.38,520316.0
2019-12-10 13:05:00,19.19,19.21,19.19,19.2,258492.0,18.38,18.3992,18.38,18.3896,258492.0
2019-12-10 13:10:00,19.21,19.23,19.2,19.2,335740.0,18.3992,18.4183,18.3896,18.3896,335740.0
2019-12-10 13:15:00,19.21,19.21,19.2,19.2,179060.0,18.3992,18.3992,18.3896,18.3896,179060.0
2019-12-10 13:20:00,19.21,19.21,19.19,19.2,211744.0,18.3992,18.3992,18.38,18.3896,211744.0
2019-12-10 13:25:00,19.2,19.2,19.18,19.19,283472.0,18.3896,18.3896,18.3704,18.38,283472.0
2019-12-10 13:30:00,19.19,19.19,19.17,19.18,239160.0,18.38,18.38,18.3608,18.3704,239160.0
2019-12-10 13:35:00,19.19,19.2,19.18,19.19,240492.0,18.38,18.3896,18.3704,18.38,240492.0
2019-12-10 13:40:00,19.19,19.19,19.17,19.18,178236.0,18.38,18.38,18.3608,18.3704,178236.0
2019-12-10 13:45:00,19.18,19.18,19.16,19.17,167804.0,18.3704,18.3704,18.3513,18.3608,167804.0
2019-12-10 13:50:00,19.16,19.17,19.13,19.15,409904.0,18.3513,18.3608,18.3225,18.3417,409904.0
2019-12-10 13:55:00,19.15,19.15,19.14,19.14,179368.0,18.3417,18.3417,18.3321,18.3321,179368.0
2019-12-10 14:00:00,19.14,19.15,19.13,19.14,214668.0,18.3321,18.3417,18.3225,18.3321,214668.0
2019-12-10 14:05:00,19.14,19.18,19.14,19.17,448520.0,18.3321,18.3704,18.3321,18.3608,448520.0
2019-12-10 14:10:00,19.16,19.19,19.16,19.18,430264.0,18.3513,18.38,18.3513,18.3704,430264.0
2019-12-10 14:15:00,19.18,19.19,19.17,19.18,334752.0,18.3704,18.38,18.3608,18.3704,334752.0
2019-12-10 14:20:00,19.18,19.18,19.16,19.16,208928.0,18.3704,18.3704,18.3513,18.3513,208928.0
2019-12-10 14:25:00,19.16,19.16,19.14,19.14,255436.0,18.3513,18.3513,18.3321,18.3321,255436.0
2019-12-10 14:30:00,19.14,19.17,19.14,19.15,282376.0,18.3321,18.3608,18.3321,18.3417,282376.0
2019-12-10 14:35:00,19.15,19.15,19.12,19.13,329156.0,18.3417,18.3417,18.313,18.3225,329156.0
2019-12-10 14:40:00,19.12,19.14,19.11,19.13,246236.0,18.313,18.3321,18.3034,18.3225,246236.0
2019-12-10 14:45:00,19.13,19.14,19.11,19.13,350800.0,18.3225,18.3321,18.3034,18.3225,350800.0
2019-12-10 14:50:00,19.13,19.15,19.13,19.14,160108.0,18.3225,18.3417,18.3225,18.3321,160108.0
2019-12-10 14:55:00,19.13,19.15,19.13,19.14,165620.0,18.3225,18.3417,18.3225,18.3321,165620.0
2019-12-10 15:00:00,19.14,19.16,19.14,19.14,283064.0,18.3321,18.3513,18.3321,18.3321,283064.0
2019-12-10 15:05:00,19.14,19.14,19.13,19.13,175272.0,18.3321,18.3321,18.3225,18.3225,175272.0
2019-12-10 15:10:00,19.13,19.18,19.13,19.17,532124.0,18.3225,18.3704,18.3225,18.3608,532124.0
2019-12-10 15:15:00,19.17,19.17,19.11,19.12,527056.0,18.3608,18.3608,18.3034,18.313,527056.0
2019-12-10 15:20:00,19.12,19.13,19.09,19.09,407144.0,18.313,18.3225,18.2842,18.2842,407144.0
2019-12-10 15:25:00,19.09,19.1,19.08,19.08,363856.0,18.2842,18.2938,18.2746,18.2746,363856.0
2019-12-10 15:30:00,19.08,19.09,18.95,18.95,1459876.0,18.2746,18.2842,18.1501,18.1501,1459876.0
2019-12-10 15:35:00,18.95,19.0,18.95,18.99,954888.0,18.1501,18.198,18.1501,18.1884,954888.0
2019-12-10 15:40:00,18.99,19.02,18.98,19.01,513152.0,18.1884,18.2172,18.1789,18.2076,513152.0
2019-12-10 15:45:00,19.01,19.02,18.98,19.0,800360.0,18.2076,18.2172,18.1789,18.198,800360.0
2019-12-10 15:50:00,19.01,19.01,18.96,18.98,1285960.0,18.2076,18.2076,18.1597,18.1789,1285960.0
2019-12-10 15:55:00,18.98,19.06,18.97,19.06,1069032.0,18.1789,18.2555,18.1693,18.2555,1069032.0
2019-12-11 09:30:00,19.17,19.18,19.1,19.15,2051320.0,18.3608,18.3704,18.2938,18.3417,2051320.0
2019-12-11 09:35:00,19.16,19.17,19.11,19.13,1176560.0,18.3513,18.3608,18.3034,18.3225,1176560.0
2019-12-11 09:40:00,19.13,19.17,19.09,19.16,992136.0,18.3225,18.3608,18.2842,18.3513,992136.0
2019-12-11 09:45:00,19.17,19.2,19.16,19.2,1079336.0,18.3608,18.3896,18.3513,18.3896,1079336.0
2019-12-11 09:50:00,19.21,19.22,19.19,19.22,629272.0,18.3992,18.4087,18.38,18.4087,629272.0
2019-12-11 09:55:00,19.21,19.26,19.21,19.26,946808.0,18.3992,18.447,18.3992,18.447,946808.0
2019-12-11 10:00:00,19.26,19.31,19.25,19.29,1482280.0,18.447,18.4949,18.4375,18.4758,1482280.0
2019-12-11 10:05:00,19.29,19.3,19.25,19.26,488760.0,18.4758,18.4854,18.4375,18.447,488760.0
2019-12-11 10:10:00,19.26,19.29,19.25,19.25,210260.0,18.447,18.4758,18.4375,18.4375,210260.0
2019-12-11 10:15:00,19.26,19.27,19.25,19.25,501428.0,18.447,18.4566,18.4375,18.4375,501428.0
2019-12-11 10:20:00,19.25,19.26,19.24,19.25,283836.0,18.4375,18.447,18.4279,18.4375,283836.0
2019-12-11 10:25:00,19.25,19.26,19.23,19.25,341496.0,18.4375,18.447,18.4183,18.4375,341496.0
2019-12-11 10:30:00,19.25,19.25,19.21,19.23,492960.0,18.4375,18.4375,18.3992,18.4183,492960.0
2019-12-11 10:35:00,19.23,19.23,19.21,19.23,444772.0,18.4183,18.4183,18.3992,18.4183,444772.0
2019-12-11 10:40:00,19.23,19.27,19.22,19.23,798296.0,18.4183,18.4566,18.4087,18.4183,798296.0
2019-12-11 10:45:00,19.24,19.25,19.22,19.22,404224.0,18.4279,18.4375,18.4087,18.4087,404224.0
2019-12-11 10:50:00,19.22,19.23,19.19,19.2,347652.0,18.4087,18.4183,18.38,18.3896,347652.0
2019-12-11 10:55:00,19.2,19.21,19.18,19.19,431656.0,18.3896,18.3992,18.3704,18.38,431656.0
2019-12-11 11:00:00,19.19,19.2,19.14,19.17,797492.0,18.38,18.3896,18.3321,18.3608,797492.0
2019-12-11 11:05:00,19.17,19.2,19.16,19.2,468852.0,18.3608,18.3896,18.3513,18.3896,468852.0
2019-12-11 11:10:00,19.19,19.22,19.18,19.2,340400.0,18.38,18.4087,18.3704,18.3896,340400.0
2019-12-11 11:15:00,19.21,19.23,19.21,19.23,365108.0,18.3992,18.4183,18.3992,18.4183,365108.0
2019-12-11 11:20:00,19.23,19.24,19.21,19.23,329724.0,18.4183,18.4279,18.3992,18.4183,329724.0
2019-12-11 11:25:00,19.23,19.24,19.22,19.23,215660.0,18.4183,18.4279,18.4087,18.4183,215660.0
2019-12-11 11:30:00,19.23,19.24,19.22,19.22,339524.0,18.4183,18.4279,18.4087,18.4087,339524.0
2019-12-11 11:35:00,19.22,19.23,19.21,19.23,268780.0,18.4087,18.4183,18.3992,18.4183,268780.0
2019-12-11 11:40:00,19.23,19.25,19.23,19.25,485700.0,18.4183,18.4375,18.4183,18.4375,485700.0
2019-12-11 11:45:00,19.24,19.25,19.23,19.24,201448.0,18.4279,18.4375,18.4183,18.4279,201448.0
2019-12-11 11:50:00,19.24,19.24,19.23,19.23,256136.0,18.4279,18.4279,18.4183,18.4183,256136.0
2019-12-11 11:55:00,19.23,19.24,19.17,19.18,470656.0,18.4183,18.4279,18.3608,18.3704,470656.0
2019-12-11 12:00:00,19.18,19.2,19.17,19.19,168860.0,18.3704,18.3896,18.3608,18.38,168860.0
2019-12-11 12:05:00,19.19,19.2,19.18,19.19,114076.0,18.38,18.3896,18.3704,18.38,114076.0
2019-12-11 12:10:00,19.19,19.19,19.17,19.17,204316.0,18.38,18.38,18.3608,18.3608,204316.0
2019-12-11 12:15:00,19.17,19.2,19.17,19.2,299884.0,18.3608,18.3896,18.3608,18.3896,299884.0
2019-12-11 12:20:00,19.19,19.19,19.17,19.18,152764.0,18.38,18.38,18.3608,18.3704,152764.0
2019-12-11 12:25:00,19.18,19.18,19.17,19.18,74404.0,18.3704,18.3704,18.3608,18.3704,74404.0
2019-12-11 12:30:00,19.18,19.19,19.16,19.18,188232.0,18.3704,18.38,18.3513,18.3704,188232.0
2019-12-11 12:35:00,19.18,19.18,19.15,19.16,353236.0,18.3704,18.3704,18.3417,18.3513,353236.0
2019-12-11 12:40:00,19.16,19.17,19.14,19.15,208084.0,18.3513,18.3608,18.3321,18.3417,208084.0
2019-12-11 12:45:00,19.15,19.17,19.14,19.17,145732.0,18.3417,18.3608,18.3321,18.3608,145732.0
2019-12-11 12:50:00,19.16,19.18,19.16,19.16,202056.0,18.3513,18.3704,18.3513,18.3513,202056.0
2019-12-11 12:55:00,19.16,19.18,19.16,19.18,154828.0,18.3513,18.3704,18.3513,18.3704,154828.0
2019-12-11 13:00:00,19.18,19.18,19.16,19.17,265880.0,18.3704,18.3704,18.3513,18.3608,265880.0
2019-12-11 13:05:00,19.16,19.17,19.16,19.17,163164.0,18.3513,18.3608,18.3513,18.3608,163164.0
2019-12-11 13:10:00,19.17,19.18,19.16,19.18,106672.0,18.3608,18.3704,18.3513,18.3704,106672.0
2019-12-11 13:15:00,19.18,19.2,19.18,19.2,166284.0,18.3704,18.3896,18.3704,18.3896,166284.0
2019-12-11 13:20:00,19.19,19.2,19.18,19.19,248048.0,18.38,18.3896,18.3704,18.38,248048.0
2019-12-11 13:25:00,19.19,19.22,19.19,19.21,194900.0,18.38,18.4087,18.38,18.3992,194900.0
2019-12-11 13:30:00,19.21,19.22,19.2,19.21,508928.0,18.3992,18.4087,18.3896,18.3992,508928.0
2019-12-11 13:35:00,19.21,19.22,19.18,19.18,351200.0,18.3992,18.4087,18.3704,18.3704,351200.0
2019-12-11 13:40:00,19.18,19.2,19.18,19.2,209840.0,18.3704,18.3896,18.3704,18.3896,209840.0
2019-12-11 13:45:00,19.19,19.21,19.19,19.21,125140.0,18.38,18.3992,18.38,18.3992,125140.0
2019-12-11 13:50:00,19.21,19.22,19.21,19.21,223204.0,18.3992,18.4087,18.3992,18.3992,223204.0
2019-12-11 13:55:00,19.21,19.22,19.2,19.22,265984.0,18.3992,18.4087,18.3896,18.4087,265984.0
2019-12-11 14:00:00,19.21,19.28,19.18,19.27,1315476.0,18.3992,18.4662,18.3704,18.4566,1315476.0
2019-12-11 14:05:00,19.28,19.31,19.27,19.3,1174760.0,18.4662,18.4949,18.4566,18.4854,1174760.0
2019-12-11 14:10:00,19.3,19.3,19.27,19.27,465016.0,18.4854,18.4854,18.4566,18.4566,465016.0
2019-12-11 14:15:00,19.27,19.33,19.27,19.31,990388.0,18.4566,18.5141,18.4566,18.4949,990388.0
2019-12-11 14:20:00,19.31,19.35,19.3,19.32,1006036.0,18.4949,18.5332,18.4854,18.5045,1006036.0
2019-12-11 14:25:00,19.33,19.33,19.3,19.3,593680.0,18.5141,18.5141,18.4854,18.4854,593680.0
2019-12-11 14:30:00,19.3,19.31,19.27,19.3,474080.0,18.4854,18.4949,18.4566,18.4854,474080.0
2019-12-11 14:35:00,19.29,19.34,19.28,19.32,635196.0,18.4758,18.5237,18.4662,18.5045,635196.0
2019-12-11 14:40:00,19.32,19.36,19.28,19.34,1220824.0,18.5045,18.5428,18.4662,18.5237,1220824.0
2019-12-11 14:45:00,19.34,19.34,19.31,19.34,456432.0,18.5237,18.5237,18.4949,18.5237,456432.0
2019-12-11 14:50:00,19.34,19.38,19.31,19.36,660024.0,18.5237,18.562,18.4949,18.5428,660024.0
2019-12-11 14:55:00,19.36,19.39,19.36,19.38,741984.0,18.5428,18.5716,18.5428,18.562,741984.0
2019-12-11 15:00:00,19.39,19.41,19.36,19.36,769120.0,18.5716,18.5907,18.5428,18.5428,769120.0
2019-12-11 15:05:00,19.36,19.38,19.36,19.37,225304.0,18.5428,18.562,18.5428,18.5524,225304.0
2019-12-11 15:10:00,19.38,19.38,19.33,19.34,909180.0,18.562,18.562,18.5141,18.5237,909180.0
2019-12-11 15:15:00,19.35,19.35,19.32,19.33,693336.0,18.5332,18.5332,18.5045,18.5141,693336.0
2019-12-11 15:20:00,19.33,19.36,19.33,19.36,566260.0,18.5141,18.5428,18.5141,18.5428,566260.0
2019-12-11 15:25:00,19.36,19.39,19.35,19.37,495600.0,18.5428,18.5716,18.5332,18.5524,495600.0
2019-12-11 15:30:00,19.37,19.39,19.36,19.36,625684.0,18.5524,18.5716,18.5428,18.5428,625684.0
2019-12-11 15:35:00,19.37,19.37,19.34,19.35,525260.0,18.5524,18.5524,18.5237,18.5332,525260.0
2019-12-11 15:40:00,19.35,19.36,19.33,19.35,381640.0,18.5332,18.5428,18.5141,18.5332,381640.0
2019-12-11 15:45:00,19.35,19.35,19.3,19.31,788756.0,18.5332,18.5332,18.4854,18.4949,788756.0
2019-12-11 15:50:00,19.3,19.39,19.3,19.39,1364104.0,18.4854,18.5716,18.4854,18.5716,1364104.0
2019-12-11 15:55:00,19.39,19.4,19.35,19.36,1401172.0,18.5716,18.5811,18.5332,18.5428,1401172.0
2019-12-12 09:30:00,19.28,19.34,19.21,19.25,2193952.0,18.4662,18.5237,18.3992,18.4375,2193952.0
2019-12-12 09:35:00,19.26,19.77,19.21,19.72,6788648.0,18.447,18.9355,18.3992,18.8876,6788648.0
2019-12-12 09:40:00,19.72,19.75,19.6,19.67,3222192.0,18.8876,18.9164,18.7727,18.8397,3222192.0
2019-12-12 09:45:00,19.68,19.71,19.62,19.66,2327636.0,18.8493,18.8781,18.7919,18.8302,2327636.0
2019-12-12 09:50:00,19.66,19.73,19.66,19.72,1746840.0,18.8302,18.8972,18.8302,18.8876,1746840.0
2019-12-12 09:55:00,19.72,19.78,19.69,19.77,1908228.0,18.8876,18.9451,18.8589,18.9355,1908228.0
2019-12-12 10:00:00,19.77,19.94,19.77,19.9,4058552.0,18.9355,19.0983,18.9355,19.06,4058552.0
2019-12-12 10:05:00,19.9,19.97,19.85,19.89,2590016.0,19.06,19.1271,19.0121,19.0505,2590016.0
2019-12-12 10:10:00,19.9,19.98,19.87,19.93,1860384.0,19.06,19.1367,19.0313,19.0888,1860384.0
2019-12-12 10:15:00,19.93,19.96,19.91,19.95,1017004.0,19.0888,19.1175,19.0696,19.1079,1017004.0
2019-12-12 10:20:00,19.95,20.0,19.94,19.98,1532312.0,19.1079,19.1558,19.0983,19.1367,1532312.0
2019-12-12 10:25:00,19.98,19.98,19.94,19.98,818808.0,19.1367,19.1367,19.0983,19.1367,818808.0
2019-12-12 10:30:00,19.98,19.99,19.92,19.93,1163764.0,19.1367,19.1462,19.0792,19.0888,1163764.0
2019-12-12 10:35:00,19.93,19.95,19.91,19.91,523124.0,19.0888,19.1079,19.0696,19.0696,523124.0
2019-12-12 10:40:00,19.92,19.92,19.81,19.81,1543496.0,19.0792,19.0792,18.9738,18.9738,1543496.0
2019-12-12 10:45:00,19.81,19.84,19.78,19.8,972360.0,18.9738,19.0026,18.9451,18.9643,972360.0
2019-12-12 10:50:00,19.81,19.88,19.81,19.88,858888.0,18.9738,19.0409,18.9738,19.0409,858888.0
2019-12-12 10:55:00,19.88,19.93,19.87,19.89,869792.0,19.0409,19.0888,19.0313,19.0505,869792.0
2019-12-12 11:00:00,19.89,19.9,19.82,19.82,713416.0,19.0505,19.06,18.9834,18.9834,713416.0
2019-12-12 11:05:00,19.82,19.85,19.8,19.8,615616.0,18.9834,19.0121,18.9643,18.9643,615616.0
2019-12-12 11:10:00,19.8,19.82,19.75,19.77,891380.0,18.9643,18.9834,18.9164,18.9355,891380.0
2019-12-12 11:15:00,19.76,19.77,19.74,19.75,574408.0,18.9259,18.9355,18.9068,18.9164,574408.0
2019-12-12 11:20:00,19.75,19.75,19.68,19.68,1218156.0,18.9164,18.9164,18.8493,18.8493,1218156.0
2019-12-12 11:25:00,19.68,19.68,19.59,19.59,1039200.0,18.8493,18.8493,18.7631,18.7631,1039200.0
2019-12-12 11:30:00,19.59,19.66,19.57,19.59,1159044.0,18.7631,18.8302,18.744,18.7631,1159044.0
2019-12-12 11:35:00,19.59,19.65,19.57,19.62,744080.0,18.7631,18.8206,18.744,18.7919,744080.0
2019-12-12 11:40:00,19.62,19.62,19.55,19.59,862804.0,18.7919,18.7919,18.7248,18.7631,862804.0
2019-12-12 11:45:00,19.58,19.63,19.57,19.6,794432.0,18.7535,18.8014,18.744,18.7727,794432.0
2019-12-12 11:50:00,19.6,19.63,19.56,19.56,973296.0,18.7727,18.8014,18.7344,18.7344,973296.0
2019-12-12 11:55:00,19.56,19.58,19.45,19.55,1528544.0,18.7344,18.7535,18.629,18.7248,1528544.0
2019-12-12 12:00:00,19.54,19.56,19.49,19.5,600364.0,18.7152,18.7344,18.6673,18.6769,600364.0
2019-12-12 12:05:00,19.5,19.56,19.48,19.55,574280.0,18.6769,18.7344,18.6578,18.7248,574280.0
2019-12-12 12:10:00,19.55,19.56,19.49,19.5,638976.0,18.7248,18.7344,18.6673,18.6769,638976.0
2019-12-12 12:15:00,19.5,19.52,19.43,19.45,702840.0,18.6769,18.6961,18.6099,18.629,702840.0
2019-12-12 12:20:00,19.46,19.46,19.35,19.37,798616.0,18.6386,18.6386,18.5332,18.5524,798616.0
2019-12-12 12:25:00,19.37,19.42,19.36,19.41,652388.0,18.5524,18.6003,18.5428,18.5907,652388.0
2019-12-12 12:30:00,19.41,19.53,19.41,19.5,979412.0,18.5907,18.7056,18.5907,18.6769,979412.0
2019-12-12 12:35:00,19.5,19.57,19.5,19.55,889472.0,18.6769,18.744,18.6769,18.7248,889472.0
2019-12-12 12:40:00,19.56,19.57,19.54,19.55,313488.0,18.7344,18.744,18.7152,18.7248,313488.0
2019-12-12 12:45:00,19.55,19.59,19.55,19.58,406112.0,18.7248,18.7631,18.7248,18.7535,406112.0
2019-12-12 12:50:00,19.58,19.59,19.55,19.56,453948.0,18.7535,18.7631,18.7248,18.7344,453948.0
2019-12-12 12:55:00,19.56,19.57,19.51,19.52,444696.0,18.7344,18.744,18.6865,18.6961,444696.0
2019-12-12 13:00:00,19.52,19.61,19.52,19.61,930332.0,18.6961,18.7823,18.6961,18.7823,930332.0
2019-12-12 13:05:00,19.6,19.65,19.59,19.6,878736.0,18.7727,18.8206,18.7631,18.7727,878736.0
2019-12-12 13:10:00,19.61,19.65,19.6,19.64,659584.0,18.7823,18.8206,18.7727,18.811,659584.0
2019-12-12 13:15:00,19.64,19.65,19.63,19.65,339804.0,18.811,18.8206,18.8014,18.8206,339804.0
2019-12-12 13:20:00,19.65,19.65,19.61,19.62,241792.0,18.8206,18.8206,18.7823,18.7919,241792.0
2019-12-12 13:25:00,19.61,19.63,19.6,19.61,396272.0,18.7823,18.8014,18.7727,18.7823,396272.0
2019-12-12 13:30:00,19.61,19.63,19.6,19.61,243060.0,18.7823,18.8014,18.7727,18.7823,243060.0
2019-12-12 13:35:00,19.61,19.61,19.57,19.58,352896.0,18.7823,18.7823,18.744,18.7535,352896.0
2019-12-12 13:40:00,19.58,19.6,19.57,19.59,261680.0,18.7535,18.7727,18.744,18.7631,261680.0
2019-12-12 13:45:00,19.58,19.59,19.57,19.58,159780.0,18.7535,18.7631,18.744,18.7535,159780.0
2019-12-12 13:50:00,19.58,19.61,19.57,19.6,205356.0,18.7535,18.7823,18.744,18.7727,205356.0
2019-12-12 13:55:00,19.6,19.62,19.57,19.61,410456.0,18.7727,18.7919,18.744,18.7823,410456.0
2019-12-12 14:00:00,19.61,19.62,19.57,19.58,336728.0,18.7823,18.7919,18.744,18.7535,336728.0
2019-12-12 14:05:00,19.59,19.62,19.58,19.61,291556.0,18.7631,18.7919,18.7535,18.7823,291556.0
2019-12-12 14:10:00,19.61,19.64,19.47,19.52,1566416.0,18.7823,18.811,18.6482,18.6961,1566416.0
2019-12-12 14:15:00,19.53,19.58,19.51,19.53,489672.0,18.7056,18.7535,18.6865,18.7056,489672.0
2019-12-12 14:20:00,19.54,19.54,19.48,19.48,415612.0,18.7152,18.7152,18.6578,18.6578,415612.0
2019-12-12 14:25:00,19.48,19.53,19.47,19.52,916592.0,18.6578,18.7056,18.6482,18.6961,916592.0
2019-12-12 14:30:00,19.52,19.79,19.49,19.73,3699252.0,18.6961,18.9547,18.6673,18.8972,3699252.0
2019-12-12 14:35:00,19.73,19.74,19.61,19.65,1382676.0,18.8972,18.9068,18.7823,18.8206,1382676.0
2019-12-12 14:40:00,19.65,19.71,19.64,19.66,1250332.0,18.8206,18.8781,18.811,18.8302,1250332.0
2019-12-12 14:45:00,19.66,19.67,19.56,19.57,989508.0,18.8302,18.8397,18.7344,18.744,989508.0
2019-12-12 14:50:00,19.57,19.64,19.54,19.64,559656.0,18.744,18.811,18.7152,18.811,559656.0
2019-12-12 14:55:00,19.64,19.68,19.62,19.65,579660.0,18.811,18.8493,18.7919,18.8206,579660.0
2019-12-12 15:00:00,19.65,19.71,19.63,19.69,1023276.0,18.8206,18.8781,18.8014,18.8589,1023276.0
2019-12-12 15:05:00,19.7,19.72,19.69,19.69,811000.0,18.8685,18.8876,18.8589,18.8589,811000.0
2019-12-12 15:10:00,19.69,19.71,19.63,19.63,556852.0,18.8589,18.8781,18.8014,18.8014,556852.0
2019-12-12 15:15:00,19.63,19.68,19.62,19.67,468800.0,18.8014,18.8493,18.7919,18.8397,468800.0
2019-12-12 15:20:00,19.67,19.69,19.66,19.68,403052.0,18.8397,18.8589,18.8302,18.8493,403052.0
2019-12-12 15:25:00,19.68,19.74,19.68,19.74,652752.0,18.8493,18.9068,18.8493,18.9068,652752.0
2019-12-12 15:30:00,19.74,19.76,19.7,19.72,1057188.0,18.9068,18.9259,18.8685,18.8876,1057188.0
2019-12-12 15:35:00,19.72,19.76,19.68,19.73,1329984.0,18.8876,18.9259,18.8493,18.8972,1329984.0
2019-12-12 15:40:00,19.73,19.78,19.73,19.77,792168.0,18.8972,18.9451,18.8972,18.9355,792168.0
2019-12-12 15:45:00,19.77,19.84,19.75,19.84,1189120.0,18.9355,19.0026,18.9164,19.0026,1189120.0
2019-12-12 15:50:00,19.84,19.89,19.84,19.88,1772124.0,19.0026,19.0505,19.0026,19.0409,1772124.0
2019-12-12 15:55:00,19.88,19.88,19.8,19.8,1120892.0,19.0409,19.0409,18.9643,18.9643,1120892.0
2019-12-13 09:30:00,19.74,19.78,19.61,19.64,2912944.0,18.9068,18.9451,18.7823,18.811,2912944.0
2019-12-13 09:35:00,19.65,19.85,19.64,19.84,2584996.0,18.8206,19.0121,18.811,19.0026,2584996.0
2019-12-13 09:40:00,19.84,19.85,19.75,19.83,1656896.0,19.0026,19.0121,18.9164,18.993,1656896.0
2019-12-13 09:45:00,19.84,19.85,19.77,19.78,1253492.0,19.0026,19.0121,18.9355,18.9451,1253492.0
2019-12-13 09:50:00,19.79,19.91,19.77,19.9,1734184.0,18.9547,19.0696,18.9355,19.06,1734184.0
2019-12-13 09:55:00,19.9,19.92,19.87,19.89,1230364.0,19.06,19.0792,19.0313,19.0505,1230364.0
2019-12-13 10:00:00,19.88,20.16,19.83,20.14,4720876.0,19.0409,19.3091,18.993,19.2899,4720876.0
2019-12-13 10:05:00,20.14,20.18,20.07,20.12,4426228.0,19.2899,19.3282,19.2229,19.2707,4426228.0
2019-12-13 10:10:00,20.13,20.17,19.96,19.97,2365488.0,19.2803,19.3186,19.1175,19.1271,2365488.0
2019-12-13 10:15:00,19.98,20.1,19.93,20.07,2904152.0,19.1367,19.2516,19.0888,19.2229,2904152.0
2019-12-13 10:20:00,20.07,20.11,20.02,20.06,990772.0,19.2229,19.2612,19.175,19.2133,990772.0
2019-12-13 10:25:00,20.06,20.09,19.98,20.04,2013264.0,19.2133,19.242,19.1367,19.1941,2013264.0
2019-12-13 10:30:00,20.04,20.04,19.9,19.96,1552132.0,19.1941,19.1941,19.06,19.1175,1552132.0
2019-12-13 10:35:00,19.96,19.98,19.78,19.84,2597940.0,19.1175,19.1367,18.9451,19.0026,2597940.0
2019-12-13 10:40:00,19.84,19.99,19.83,19.93,1987712.0,19.0026,19.1462,18.993,19.0888,1987712.0
2019-12-13 10:45:00,19.92,20.06,19.89,19.95,1768896.0,19.0792,19.2133,19.0505,19.1079,1768896.0
2019-12-13 10:50:00,19.95,19.98,19.84,19.84,1198940.0,19.1079,19.1367,19.0026,19.0026,1198940.0
2019-12-13 10:55:00,19.84,19.9,19.82,19.82,923936.0,19.0026,19.06,18.9834,18.9834,923936.0
2019-12-13 11:00:00,19.83,19.9,19.8,19.84,828132.0,18.993,19.06,18.9643,19.0026,828132.0
2019-12-13 11:05:00,19.85,19.95,19.85,19.92,764696.0,19.0121,19.1079,19.0121,19.0792,764696.0
2019-12-13 11:10:00,19.93,19.98,19.89,19.9,1059712.0,19.0888,19.1367,19.0505,19.06,1059712.0
2019-12-13 11:15:00,19.9,19.9,19.8,19.81,802492.0,19.06,19.06,18.9643,18.9738,802492.0
2019-12-13 11:20:00,19.8,19.82,19.74,19.76,1664880.0,18.9643,18.9834,18.9068,18.9259,1664880.0
2019-12-13 11:25:00,19.76,19.77,19.71,19.74,1370200.0,18.9259,18.9355,18.8781,18.9068,1370200.0
2019-12-13 11:30:00,19.73,19.81,19.72,19.81,859164.0,18.8972,18.9738,18.8876,18.9738,859164.0
2019-12-13 11:35:00,19.81,19.9,19.8,19.88,1150024.0,18.9738,19.06,18.9643,19.0409,1150024.0
2019-12-13 11:40:00,19.88,19.89,19.85,19.86,321404.0,19.0409,19.0505,19.0121,19.0217,321404.0
2019-12-13 11:45:00,19.88,19.92,19.87,19.88,799992.0,19.0409,19.0792,19.0313,19.0409,799992.0
2019-12-13 11:50:00,19.88,19.93,19.88,19.91,441800.0,19.0409,19.0888,19.0409,19.0696,441800.0
2019-12-13 11:55:00,19.91,19.95,19.91,19.95,659252.0,19.0696,19.1079,19.0696,19.1079,659252.0
2019-12-13 12:00:00,19.94,19.97,19.93,19.96,505912.0,19.0983,19.1271,19.0888,19.1175,505912.0
2019-12-13 12:05:00,19.96,19.98,19.95,19.98,607428.0,19.1175,19.1367,19.1079,19.1367,607428.0
2019-12-13 12:10:00,19.98,20.01,19.95,19.96,720796.0,19.1367,19.1654,19.1079,19.1175,720796.0
2019-12-13 12:15:00,19.97,19.99,19.93,19.98,341832.0,19.1271,19.1462,19.0888,19.1367,341832.0
2019-12-13 12:20:00,19.98,20.0,19.96,19.99,711092.0,19.1367,19.1558,19.1175,19.1462,711092.0
2019-12-13 12:25:00,19.99,20.01,19.98,20.0,424892.0,19.1462,19.1654,19.1367,19.1558,424892.0
2019-12-13 12:30:00,20.0,20.01,19.99,20.01,218444.0,19.1558,19.1654,19.1462,19.1654,218444.0
2019-12-13 12:35:00,20.0,20.02,19.98,20.01,355492.0,19.1558,19.175,19.1367,19.1654,355492.0
2019-12-13 12:40:00,20.01,20.03,19.98,20.0,777856.0,19.1654,19.1845,19.1367,19.1558,777856.0
2019-12-13 12:45:00,20.0,20.02,20.0,20.0,221448.0,19.1558,19.175,19.1558,19.1558,221448.0
2019-12-13 12:50:00,20.0,20.02,20.0,20.0,309328.0,19.1558,19.175,19.1558,19.1558,309328.0
2019-12-13 12:55:00,20.0,20.06,20.0,20.06,651524.0,19.1558,19.2133,19.1558,19.2133,651524.0
2019-12-13 13:00:00,20.06,20.07,20.04,20.05,587632.0,19.2133,19.2229,19.1941,19.2037,587632.0
2019-12-13 13:05:00,20.05,20.06,20.02,20.03,257292.0,19.2037,19.2133,19.175,19.1845,257292.0
2019-12-13 13:10:00,20.03,20.04,20.01,20.02,319240.0,19.1845,19.1941,19.1654,19.175,319240.0
2019-12-13 13:15:00,20.02,20.03,20.0,20.0,286564.0,19.175,19.1845,19.1558,19.1558,286564.0
2019-12-13 13:20:00,20.0,20.03,20.0,20.02,283796.0,19.1558,19.1845,19.1558,19.175,283796.0
2019-12-13 13:25:00,20.02,20.03,19.99,20.0,150412.0,19.175,19.1845,19.1462,19.1558,150412.0
2019-12-13 13:30:00,19.99,20.04,19.99,20.02,308244.0,19.1462,19.1941,19.1462,19.175,308244.0
2019-12-13 13:35:00,20.01,20.02,19.99,20.0,213800.0,19.1654,19.175,19.1462,19.1558,213800.0
2019-12-13 13:40:00,20.0,20.0,19.97,19.98,524852.0,19.1558,19.1558,19.1271,19.1367,524852.0
2019-12-13 13:45:00,19.98,20.0,19.98,19.99,297936.0,19.1367,19.1558,19.1367,19.1462,297936.0
2019-12-13 13:50:00,20.0,20.03,19.99,19.99,358404.0,19.1558,19.1845,19.1462,19.1462,358404.0
2019-12-13 13:55:00,19.99,20.0,19.98,20.0,196480.0,19.1462,19.1558,19.1367,19.1558,196480.0
2019-12-13 14:00:00,20.01,20.02,19.98,20.0,391092.0,19.1654,19.175,19.1367,19.1558,391092.0
2019-12-13 14:05:00,20.0,20.02,19.99,20.01,235304.0,19.1558,19.175,19.1462,19.1654,235304.0
2019-12-13 14:10:00,20.01,20.02,20.0,20.0,201928.0,19.1654,19.175,19.1558,19.1558,201928.0
2019-12-13 14:15:00,20.0,20.01,19.99,19.99,161988.0,19.1558,19.1654,19.1462,19.1462,161988.0
2019-12-13 14:20:00,20.0,20.01,19.99,20.0,192712.0,19.1558,19.1654,19.1462,19.1558,192712.0
2019-12-13 14:25:00,20.0,20.0,19.99,19.99,216852.0,19.1558,19.1558,19.1462,19.1462,216852.0
2019-12-13 14:30:00,19.99,20.0,19.97,19.99,349560.0,19.1462,19.1558,19.1271,19.1462,349560.0
2019-12-13 14:35:00,19.99,19.99,19.95,19.97,398796.0,19.1462,19.1462,19.1079,19.1271,398796.0
2019-12-13 14:40:00,19.97,19.97,19.95,19.97,265264.0,19.1271,19.1271,19.1079,19.1271,265264.0
2019-12-13 14:45:00,19.97,19.98,19.96,19.97,204676.0,19.1271,19.1367,19.1175,19.1271,204676.0
2019-12-13 14:50:00,19.97,20.0,19.97,20.0,240220.0,19.1271,19.1558,19.1271,19.1558,240220.0
2019-12-13 14:55:00,20.0,20.01,19.99,20.0,276976.0,19.1558,19.1654,19.1462,19.1558,276976.0
2019-12-13 15:00:00,20.0,20.02,20.0,20.02,357744.0,19.1558,19.175,19.1558,19.175,357744.0
2019-12-13 15:05:00,20.02,20.03,19.99,20.0,633708.0,19.175,19.1845,19.1462,19.1558,633708.0
2019-12-13 15:10:00,20.0,20.01,19.98,19.99,494792.0,19.1558,19.1654,19.1367,19.1462,494792.0
2019-12-13 15:15:00,19.99,20.0,19.98,19.98,533960.0,19.1462,19.1558,19.1367,19.1367,533960.0
2019-12-13 15:20:00,19.98,19.99,19.96,19.96,374868.0,19.1367,19.1462,19.1175,19.1175,374868.0
2019-12-13 15:25:00,19.96,19.98,19.96,19.97,281732.0,19.1175,19.1367,19.1175,19.1271,281732.0
2019-12-13 15:30:00,19.97,19.99,19.96,19.98,601924.0,19.1271,19.1462,19.1175,19.1367,601924.0
2019-12-13 15:35:00,19.98,20.0,19.97,20.0,344588.0,19.1367,19.1558,19.1271,19.1558,344588.0
2019-12-13 15:40:00,20.0,20.03,19.99,19.99,753576.0,19.1558,19.1845,19.1462,19.1462,753576.0
2019-12-13 15:45:00,20.0,20.0,19.97,19.98,603136.0,19.1558,19.1558,19.1271,19.1367,603136.0
2019-12-13 15:50:00,19.98,20.01,19.95,19.95,1343772.0,19.1367,19.1654,19.1079,19.1079,1343772.0
2019-12-13 15:55:00,19.95,20.0,19.94,19.96,1109404.0,19.1079,19.1558,19.0983,19.1175,1109404.0
2019-12-16 09:30:00,20.35,20.45,20.34,20.43,3781388.0,19.491,19.5868,19.4815,19.5677,3781388.0
2019-12-16 09:35:00,20.43,20.47,20.41,20.43,2323884.0,19.5677,19.606,19.5485,19.5677,2323884.0
2019-12-16 09:40:00,20.43,20.5,20.43,20.47,1777252.0,19.5677,19.6347,19.5677,19.606,1777252.0
2019-12-16 09:45:00,20.47,20.56,20.47,20.53,2804124.0,19.606,19.6922,19.606,19.6634,2804124.0
2019-12-16 09:50:00,20.53,20.56,20.52,20.53,989112.0,19.6634,19.6922,19.6539,19.6634,989112.0
2019-12-16 09:55:00,20.53,20.53,20.49,20.52,1199332.0,19.6634,19.6634,19.6251,19.6539,1199332.0
2019-12-16 10:00:00,20.52,20.55,20.5,20.55,1007692.0,19.6539,19.6826,19.6347,19.6826,1007692.0
2019-12-16 10:05:00,20.55,20.55,20.52,20.54,980772.0,19.6826,19.6826,19.6539,19.673,980772.0
2019-12-16 10:10:00,20.54,20.58,20.53,20.56,1002916.0,19.673,19.7113,19.6634,19.6922,1002916.0
2019-12-16 10:15:00,20.56,20.58,20.55,20.58,882736.0,19.6922,19.7113,19.6826,19.7113,882736.0
2019-12-16 10:20:00,20.58,20.61,20.57,20.61,1139112.0,19.7113,19.7401,19.7018,19.7401,1139112.0
2019-12-16 10:25:00,20.61,20.64,20.6,20.62,1285792.0,19.7401,19.7688,19.7305,19.7496,1285792.0
2019-12-16 10:30:00,20.62,20.64,20.6,20.61,971088.0,19.7496,19.7688,19.7305,19.7401,971088.0
2019-12-16 10:35:00,20.61,20.62,20.6,20.62,521208.0,19.7401,19.7496,19.7305,19.7496,521208.0
2019-12-16 10:40:00,20.62,20.64,20.61,20.63,472140.0,19.7496,19.7688,19.7401,19.7592,472140.0
2019-12-16 10:45:00,20.63,20.64,20.61,20.61,1068568.0,19.7592,19.7688,19.7401,19.7401,1068568.0
2019-12-16 10:50:00,20.61,20.62,20.61,20.61,437812.0,19.7401,19.7496,19.7401,19.7401,437812.0
2019-12-16 10:55:00,20.61,20.62,20.6,20.6,731832.0,19.7401,19.7496,19.7305,19.7305,731832.0
2019-12-16 11:00:00,20.61,20.62,20.6,20.61,288144.0,19.7401,19.7496,19.7305,19.7401,288144.0
2019-12-16 11:05:00,20.61,20.62,20.59,20.62,631024.0,19.7401,19.7496,19.7209,19.7496,631024.0
2019-12-16 11:10:00,20.62,20.62,20.6,20.61,283340.0,19.7496,19.7496,19.7305,19.7401,283340.0
2019-12-16 11:15:00,20.61,20.63,20.59,20.61,577700.0,19.7401,19.7592,19.7209,19.7401,577700.0
2019-12-16 11:20:00,20.61,20.62,20.6,20.61,330608.0,19.7401,19.7496,19.7305,19.7401,330608.0
2019-12-16 11:25:00,20.61,20.62,20.6,20.61,333852.0,19.7401,19.7496,19.7305,19.7401,333852.0
2019-12-16 11:30:00,20.61,20.62,20.6,20.6,308552.0,19.7401,19.7496,19.7305,19.7305,308552.0
2019-12-16 11:35:00,20.6,20.61,20.59,20.6,416620.0,19.7305,19.7401,19.7209,19.7305,416620.0
2019-12-16 11:40:00,20.61,20.61,20.59,20.6,253684.0,19.7401,19.7401,19.7209,19.7305,253684.0
2019-12-16 11:45:00,20.6,20.6,20.56,20.57,1345804.0,19.7305,19.7305,19.6922,19.7018,1345804.0
2019-12-16 11:50:00,20.57,20.58,20.56,20.58,515348.0,19.7018,19.7113,19.6922,19.7113,515348.0
2019-12-16 11:55:00,20.58,20.61,20.58,20.6,464288.0,19.7113,19.7401,19.7113,19.7305,464288.0
2019-12-16 12:00:00,20.6,20.63,20.6,20.62,734600.0,19.7305,19.7592,19.7305,19.7496,734600.0
2019-12-16 12:05:00,20.63,20.63,20.6,20.6,403132.0,19.7592,19.7592,19.7305,19.7305,403132.0
2019-12-16 12:10:00,20.6,20.61,20.59,20.61,320028.0,19.7305,19.7401,19.7209,19.7401,320028.0
2019-12-16 12:15:00,20.61,20.62,20.6,20.61,193060.0,19.7401,19.7496,19.7305,19.7401,193060.0
2019-12-16 12:20:00,20.61,20.63,20.61,20.63,261868.0,19.7401,19.7592,19.7401,19.7592,261868.0
2019-12-16 12:25:00,20.63,20.64,20.63,20.64,452228.0,19.7592,19.7688,19.7592,19.7688,452228.0
2019-12-16 12:30:00,20.63,20.64,20.62,20.63,163968.0,19.7592,19.7688,19.7496,19.7592,163968.0
2019-12-16 12:35:00,20.63,20.64,20.62,20.63,228700.0,19.7592,19.7688,19.7496,19.7592,228700.0
2019-12-16 12:40:00,20.63,20.63,20.62,20.62,331372.0,19.7592,19.7592,19.7496,19.7496,331372.0
2019-12-16 12:45:00,20.62,20.63,20.61,20.62,223260.0,19.7496,19.7592,19.7401,19.7496,223260.0
2019-12-16 12:50:00,20.61,20.62,20.61,20.62,176744.0,19.7401,19.7496,19.7401,19.7496,176744.0
2019-12-16 12:55:00,20.62,20.62,20.61,20.61,131864.0,19.7496,19.7496,19.7401,19.7401,131864.0
2019-12-16 13:00:00,20.61,20.62,20.61,20.61,150040.0,19.7401,19.7496,19.7401,19.7401,150040.0
2019-12-16 13:05:00,20.61,20.62,20.61,20.61,104460.0,19.7401,19.7496,19.7401,19.7401,104460.0
2019-12-16 13:10:00,20.61,20.61,20.59,20.6,233952.0,19.7401,19.7401,19.7209,19.7305,233952.0
2019-12-16 13:15:00,20.6,20.61,20.6,20.6,131376.0,19.7305,19.7401,19.7305,19.7305,131376.0
2019-12-16 13:20:00,20.6,20.6,20.59,20.59,235672.0,19.7305,19.7305,19.7209,19.7209,235672.0
2019-12-16 13:25:00,20.59,20.6,20.58,20.6,228392.0,19.7209,19.7305,19.7113,19.7305,228392.0
2019-12-16 13:30:00,20.6,20.61,20.59,20.6,173768.0,19.7305,19.7401,19.7209,19.7305,173768.0
2019-12-16 13:35:00,20.6,20.6,20.58,20.6,208352.0,19.7305,19.7305,19.7113,19.7305,208352.0
2019-12-16 13:40:00,20.6,20.61,20.59,20.61,196636.0,19.7305,19.7401,19.7209,19.7401,196636.0
2019-12-16 13:45:00,20.61,20.62,20.61,20.62,208344.0,19.7401,19.7496,19.7401,19.7496,208344.0
2019-12-16 13:50:00,20.62,20.63,20.61,20.61,167996.0,19.7496,19.7592,19.7401,19.7401,167996.0
2019-12-16 13:55:00,20.62,20.63,20.61,20.63,425948.0,19.7496,19.7592,19.7401,19.7592,425948.0
2019-12-16 14:00:00,20.63,20.64,20.62,20.63,515228.0,19.7592,19.7688,19.7496,19.7592,515228.0
2019-12-16 14:05:00,20.62,20.63,20.59,20.6,338728.0,19.7496,19.7592,19.7209,19.7305,338728.0
2019-12-16 14:10:00,20.6,20.61,20.59,20.59,352144.0,19.7305,19.7401,19.7209,19.7209,352144.0
2019-12-16 14:15:00,20.59,20.6,20.58,20.6,295488.0,19.7209,19.7305,19.7113,19.7305,295488.0
2019-12-16 14:20:00,20.6,20.6,20.59,20.59,132584.0,19.7305,19.7305,19.7209,19.7209,132584.0
2019-12-16 14:25:00,20.59,20.6,20.57,20.57,451640.0,19.7209,19.7305,19.7018,19.7018,451640.0
2019-12-16 14:30:00,20.58,20.58,20.56,20.57,317960.0,19.7113,19.7113,19.6922,19.7018,317960.0
2019-12-16 14:35:00,20.57,20.58,20.56,20.57,523492.0,19.7018,19.7113,19.6922,19.7018,523492.0
2019-12-16 14:40:00,20.57,20.59,20.57,20.59,297020.0,19.7018,19.7209,19.7018,19.7209,297020.0
2019-12-16 14:45:00,20.59,20.59,20.58,20.58,169936.0,19.7209,19.7209,19.7113,19.7113,169936.0
2019-12-16 14:50:00,20.58,20.58,20.56,20.57,217888.0,19.7113,19.7113,19.6922,19.7018,217888.0
2019-12-16 14:55:00,20.57,20.59,20.56,20.57,264920.0,19.7018,19.7209,19.6922,19.7018,264920.0
2019-12-16 15:00:00,20.57,20.59,20.56,20.58,145040.0,19.7018,19.7209,19.6922,19.7113,145040.0
2019-12-16 15:05:00,20.58,20.58,20.56,20.57,99768.0,19.7113,19.7113,19.6922,19.7018,99768.0
2019-12-16 15:10:00,20.57,20.6,20.57,20.57,407432.0,19.7018,19.7305,19.7018,19.7018,407432.0
2019-12-16 15:15:00,20.59,20.59,20.56,20.57,200032.0,19.7209,19.7209,19.6922,19.7018,200032.0
2019-12-16 15:20:00,20.57,20.6,20.56,20.59,513924.0,19.7018,19.7305,19.6922,19.7209,513924.0
2019-12-16 15:25:00,20.59,20.6,20.57,20.57,443188.0,19.7209,19.7305,19.7018,19.7018,443188.0
2019-12-16 15:30:00,20.57,20.61,20.55,20.61,758600.0,19.7018,19.7401,19.6826,19.7401,758600.0
2019-12-16 15:35:00,20.61,20.62,20.59,20.6,364444.0,19.7401,19.7496,19.7209,19.7305,364444.0
2019-12-16 15:40:00,20.6,20.6,20.56,20.56,415232.0,19.7305,19.7305,19.6922,19.6922,415232.0
2019-12-16 15:45:00,20.56,20.57,20.53,20.57,607364.0,19.6922,19.7018,19.6634,19.7018,607364.0
2019-12-16 15:50:00,20.57,20.6,20.55,20.55,878864.0,19.7018,19.7305,19.6826,19.6826,878864.0
2019-12-16 15:55:00,20.55,20.57,20.53,20.54,1249600.0,19.6826,19.7018,19.6634,19.673,1249600.0
2019-12-17 09:30:00,20.64,20.66,20.58,20.63,1760088.0,19.7688,19.788,19.7113,19.7592,1760088.0
2019-12-17 09:35:00,20.63,20.7,20.59,20.62,2635312.0,19.7592,19.8263,19.7209,19.7496,2635312.0
2019-12-17 09:40:00,20.62,20.62,20.53,20.53,1259288.0,19.7496,19.7496,19.6634,19.6634,1259288.0
2019-12-17 09:45:00,20.54,20.56,20.5,20.51,753624.0,19.673,19.6922,19.6347,19.6443,753624.0
2019-12-17 09:50:00,20.51,20.54,20.5,20.53,776996.0,19.6443,19.673,19.6347,19.6634,776996.0
2019-12-17 09:55:00,20.53,20.54,20.5,20.51,837460.0,19.6634,19.673,19.6347,19.6443,837460.0
2019-12-17 10:00:00,20.51,20.57,20.5,20.57,1204164.0,19.6443,19.7018,19.6347,19.7018,1204164.0
2019-12-17 10:05:00,20.57,20.58,20.56,20.58,870884.0,19.7018,19.7113,19.6922,19.7113,870884.0
2019-12-17 10:10:00,20.58,20.6,20.57,20.59,812904.0,19.7113,19.7305,19.7018,19.7209,812904.0
2019-12-17 10:15:00,20.59,20.62,20.55,20.61,1178260.0,19.7209,19.7496,19.6826,19.7401,1178260.0
2019-12-17 10:20:00,20.6,20.61,20.57,20.6,444172.0,19.7305,19.7401,19.7018,19.7305,444172.0
2019-12-17 10:25:00,20.6,20.62,20.58,20.6,730836.0,19.7305,19.7496,19.7113,19.7305,730836.0
2019-12-17 10:30:00,20.6,20.61,20.59,20.59,313764.0,19.7305,19.7401,19.7209,19.7209,313764.0
2019-12-17 10:35:00,20.59,20.62,20.58,20.6,553172.0,19.7209,19.7496,19.7113,19.7305,553172.0
2019-12-17 10:40:00,20.6,20.61,20.58,20.58,422096.0,19.7305,19.7401,19.7113,19.7113,422096.0
2019-12-17 10:45:00,20.58,20.61,20.56,20.6,813540.0,19.7113,19.7401,19.6922,19.7305,813540.0
2019-12-17 10:50:00,20.6,20.61,20.58,20.59,195328.0,19.7305,19.7401,19.7113,19.7209,195328.0
2019-12-17 10:55:00,20.59,20.59,20.54,20.54,847752.0,19.7209,19.7209,19.673,19.673,847752.0
2019-12-17 11:00:00,20.54,20.57,20.54,20.56,465168.0,19.673,19.7018,19.673,19.6922,465168.0
2019-12-17 11:05:00,20.56,20.57,20.53,20.54,458112.0,19.6922,19.7018,19.6634,19.673,458112.0
2019-12-17 11:10:00,20.54,20.55,20.53,20.54,548484.0,19.673,19.6826,19.6634,19.673,548484.0
2019-12-17 11:15:00,20.54,20.56,20.53,20.54,332496.0,19.673,19.6922,19.6634,19.673,332496.0
2019-12-17 11:20:00,20.54,20.55,20.53,20.53,474820.0,19.673,19.6826,19.6634,19.6634,474820.0
2019-12-17 11:25:00,20.53,20.56,20.53,20.56,357392.0,19.6634,19.6922,19.6634,19.6922,357392.0
2019-12-17 11:30:00,20.56,20.56,20.53,20.55,427544.0,19.6922,19.6922,19.6634,19.6826,427544.0
2019-12-17 11:35:00,20.56,20.59,20.55,20.58,834644.0,19.6922,19.7209,19.6826,19.7113,834644.0
2019-12-17 11:40:00,20.58,20.59,20.55,20.57,480552.0,19.7113,19.7209,19.6826,19.7018,480552.0
2019-12-17 11:45:00,20.57,20.58,20.53,20.57,609492.0,19.7018,19.7113,19.6634,19.7018,609492.0
2019-12-17 11:50:00,20.57,20.58,20.55,20.56,462632.0,19.7018,19.7113,19.6826,19.6922,462632.0
2019-12-17 11:55:00,20.56,20.57,20.55,20.57,271156.0,19.6922,19.7018,19.6826,19.7018,271156.0
2019-12-17 12:00:00,20.56,20.59,20.56,20.59,614652.0,19.6922,19.7209,19.6922,19.7209,614652.0
2019-12-17 12:05:00,20.58,20.59,20.56,20.56,282420.0,19.7113,19.7209,19.6922,19.6922,282420.0
2019-12-17 12:10:00,20.56,20.57,20.56,20.57,115776.0,19.6922,19.7018,19.6922,19.7018,115776.0
2019-12-17 12:15:00,20.57,20.58,20.56,20.57,306224.0,19.7018,19.7113,19.6922,19.7018,306224.0
2019-12-17 12:20:00,20.58,20.58,20.56,20.57,100536.0,19.7113,19.7113,19.6922,19.7018,100536.0
2019-12-17 12:25:00,20.57,20.6,20.57,20.6,150380.0,19.7018,19.7305,19.7018,19.7305,150380.0
2019-12-17 12:30:00,20.6,20.6,20.59,20.59,242328.0,19.7305,19.7305,19.7209,19.7209,242328.0
2019-12-17 12:35:00,20.59,20.6,20.59,20.59,287544.0,19.7209,19.7305,19.7209,19.7209,287544.0
2019-12-17 12:40:00,20.59,20.61,20.58,20.6,426140.0,19.7209,19.7401,19.7113,19.7305,426140.0
2019-12-17 12:45:00,20.6,20.6,20.57,20.58,308404.0,19.7305,19.7305,19.7018,19.7113,308404.0
2019-12-17 12:50:00,20.58,20.59,20.57,20.59,342616.0,19.7113,19.7209,19.7018,19.7209,342616.0
2019-12-17 12:55:00,20.59,20.6,20.59,20.59,174288.0,19.7209,19.7305,19.7209,19.7209,174288.0
2019-12-17 13:00:00,20.6,20.6,20.56,20.57,200120.0,19.7305,19.7305,19.6922,19.7018,200120.0
2019-12-17 13:05:00,20.57,20.57,20.56,20.56,95744.0,19.7018,19.7018,19.6922,19.6922,95744.0
2019-12-17 13:10:00,20.56,20.57,20.55,20.56,189088.0,19.6922,19.7018,19.6826,19.6922,189088.0
2019-12-17 13:15:00,20.56,20.57,20.56,20.57,169872.0,19.6922,19.7018,19.6922,19.7018,169872.0
2019-12-17 13:20:00,20.56,20.58,20.55,20.56,129804.0,19.6922,19.7113,19.6826,19.6922,129804.0
2019-12-17 13:25:00,20.57,20.57,20.55,20.55,163744.0,19.7018,19.7018,19.6826,19.6826,163744.0
2019-12-17 13:30:00,20.55,20.57,20.55,20.56,250272.0,19.6826,19.7018,19.6826,19.6922,250272.0
2019-12-17 13:35:00,20.56,20.58,20.56,20.58,204100.0,19.6922,19.7113,19.6922,19.7113,204100.0
2019-12-17 13:40:00,20.57,20.61,20.57,20.6,369380.0,19.7018,19.7401,19.7018,19.7305,369380.0
2019-12-17 13:45:00,20.6,20.61,20.56,20.57,987924.0,19.7305,19.7401,19.6922,19.7018,987924.0
2019-12-17 13:50:00,20.57,20.59,20.57,20.58,242308.0,19.7018,19.7209,19.7018,19.7113,242308.0
2019-12-17 13:55:00,20.59,20.6,20.58,20.6,297528.0,19.7209,19.7305,19.7113,19.7305,297528.0
2019-12-17 14:00:00,20.6,20.61,20.56,20.58,1047744.0,19.7305,19.7401,19.6922,19.7113,1047744.0
2019-12-17 14:05:00,20.58,20.58,20.56,20.58,414712.0,19.7113,19.7113,19.6922,19.7113,414712.0
2019-12-17 14:10:00,20.58,20.6,20.58,20.58,273952.0,19.7113,19.7305,19.7113,19.7113,273952.0
2019-12-17 14:15:00,20.58,20.58,20.55,20.56,578708.0,19.7113,19.7113,19.6826,19.6922,578708.0
2019-12-17 14:20:00,20.56,20.56,20.55,20.55,182980.0,19.6922,19.6922,19.6826,19.6826,182980.0
2019-12-17 14:25:00,20.55,20.55,20.53,20.55,285168.0,19.6826,19.6826,19.6634,19.6826,285168.0
2019-12-17 14:30:00,20.55,20.57,20.55,20.57,270496.0,19.6826,19.7018,19.6826,19.7018,270496.0
2019-12-17 14:35:00,20.57,20.58,20.57,20.58,547052.0,19.7018,19.7113,19.7018,19.7113,547052.0
2019-12-17 14:40:00,20.58,20.59,20.58,20.59,295668.0,19.7113,19.7209,19.7113,19.7209,295668.0
2019-12-17 14:45:00,20.59,20.6,20.58,20.59,302532.0,19.7209,19.7305,19.7113,19.7209,302532.0
2019-12-17 14:50:00,20.59,20.59,20.58,20.58,177856.0,19.7209,19.7209,19.7113,19.7113,177856.0
2019-12-17 14:55:00,20.58,20.6,20.58,20.59,387148.0,19.7113,19.7305,19.7113,19.7209,387148.0
2019-12-17 15:00:00,20.59,20.6,20.58,20.59,269324.0,19.7209,19.7305,19.7113,19.7209,269324.0
2019-12-17 15:05:00,20.59,20.6,20.59,20.59,80620.0,19.7209,19.7305,19.7209,19.7209,80620.0
2019-12-17 15:10:00,20.59,20.59,20.58,20.59,103368.0,19.7209,19.7209,19.7113,19.7209,103368.0
2019-12-17 15:15:00,20.59,20.6,20.58,20.6,315648.0,19.7209,19.7305,19.7113,19.7305,315648.0
2019-12-17 15:20:00,20.6,20.6,20.59,20.6,214596.0,19.7305,19.7305,19.7209,19.7305,214596.0
2019-12-17 15:25:00,20.6,20.61,20.59,20.6,309284.0,19.7305,19.7401,19.7209,19.7305,309284.0
2019-12-17 15:30:00,20.59,20.61,20.58,20.58,336748.0,19.7209,19.7401,19.7113,19.7113,336748.0
2019-12-17 15:35:00,20.58,20.61,20.58,20.6,320416.0,19.7113,19.7401,19.7113,19.7305,320416.0
2019-12-17 15:40:00,20.6,20.6,20.58,20.58,254888.0,19.7305,19.7305,19.7113,19.7113,254888.0
2019-12-17 15:45:00,20.58,20.59,20.56,20.56,651532.0,19.7113,19.7209,19.6922,19.6922,651532.0
2019-12-17 15:50:00,20.56,20.6,20.55,20.58,1289148.0,19.6922,19.7305,19.6826,19.7113,1289148.0
2019-12-17 15:55:00,20.58,20.59,20.55,20.57,1089264.0,19.7113,19.7209,19.6826,19.7018,1089264.0
2019-12-18 09:30:00,20.66,20.72,20.64,20.69,2510900.0,19.788,19.8454,19.7688,19.8167,2510900.0
2019-12-18 09:35:00,20.7,20.71,20.68,20.69,720652.0,19.8263,19.8358,19.8071,19.8167,720652.0
2019-12-18 09:40:00,20.7,20.73,20.67,20.72,1353608.0,19.8263,19.855,19.7975,19.8454,1353608.0
2019-12-18 09:45:00,20.73,20.73,20.64,20.66,946564.0,19.855,19.855,19.7688,19.788,946564.0
2019-12-18 09:50:00,20.67,20.67,20.64,20.67,686248.0,19.7975,19.7975,19.7688,19.7975,686248.0
2019-12-18 09:55:00,20.67,20.67,20.61,20.63,691492.0,19.7975,19.7975,19.7401,19.7592,691492.0
2019-12-18 10:00:00,20.63,20.65,20.59,20.64,980556.0,19.7592,19.7784,19.7209,19.7688,980556.0
2019-12-18 10:05:00,20.64,20.64,20.61,20.62,462280.0,19.7688,19.7688,19.7401,19.7496,462280.0
2019-12-18 10:10:00,20.62,20.66,20.59,20.66,687316.0,19.7496,19.788,19.7209,19.788,687316.0
2019-12-18 10:15:00,20.65,20.68,20.65,20.68,718488.0,19.7784,19.8071,19.7784,19.8071,718488.0
2019-12-18 10:20:00,20.68,20.68,20.66,20.66,344636.0,19.8071,19.8071,19.788,19.788,344636.0
2019-12-18 10:25:00,20.67,20.68,20.65,20.66,581936.0,19.7975,19.8071,19.7784,19.788,581936.0
2019-12-18 10:30:00,20.66,20.68,20.65,20.67,402492.0,19.788,19.8071,19.7784,19.7975,402492.0
2019-12-18 10:35:00,20.67,20.71,20.66,20.7,488124.0,19.7975,19.8358,19.788,19.8263,488124.0
2019-12-18 10:40:00,20.7,20.71,20.68,20.69,557100.0,19.8263,19.8358,19.8071,19.8167,557100.0
2019-12-18 10:45:00,20.69,20.69,20.67,20.69,313344.0,19.8167,19.8167,19.7975,19.8167,313344.0
2019-12-18 10:50:00,20.7,20.72,20.69,20.71,646816.0,19.8263,19.8454,19.8167,19.8358,646816.0
2019-12-18 10:55:00,20.71,20.73,20.71,20.71,867340.0,19.8358,19.855,19.8358,19.8358,867340.0
2019-12-18 11:00:00,20.71,20.71,20.7,20.71,206572.0,19.8358,19.8358,19.8263,19.8358,206572.0
2019-12-18 11:05:00,20.71,20.71,20.68,20.68,314920.0,19.8358,19.8358,19.8071,19.8071,314920.0
2019-12-18 11:10:00,20.68,20.71,20.67,20.71,657376.0,19.8071,19.8358,19.7975,19.8358,657376.0
2019-12-18 11:15:00,20.71,20.8,20.71,20.78,1732512.0,19.8358,19.922,19.8358,19.9029,1732512.0
2019-12-18 11:20:00,20.78,20.78,20.76,20.77,260236.0,19.9029,19.9029,19.8837,19.8933,260236.0
2019-12-18 11:25:00,20.77,20.79,20.77,20.78,389660.0,19.8933,19.9125,19.8933,19.9029,389660.0
2019-12-18 11:30:00,20.78,20.79,20.75,20.76,425604.0,19.9029,19.9125,19.8742,19.8837,425604.0
2019-12-18 11:35:00,20.76,20.78,20.75,20.77,377392.0,19.8837,19.9029,19.8742,19.8933,377392.0
2019-12-18 11:40:00,20.77,20.82,20.77,20.79,761696.0,19.8933,19.9412,19.8933,19.9125,761696.0
2019-12-18 11:45:00,20.79,20.81,20.78,20.79,337556.0,19.9125,19.9316,19.9029,19.9125,337556.0
2019-12-18 11:50:00,20.78,20.79,20.76,20.77,496728.0,19.9029,19.9125,19.8837,19.8933,496728.0
2019-12-18 11:55:00,20.77,20.77,20.75,20.76,254980.0,19.8933,19.8933,19.8742,19.8837,254980.0
2019-12-18 12:00:00,20.76,20.77,20.75,20.76,393976.0,19.8837,19.8933,19.8742,19.8837,393976.0
2019-12-18 12:05:00,20.76,20.77,20.75,20.76,136724.0,19.8837,19.8933,19.8742,19.8837,136724.0
2019-12-18 12:10:00,20.76,20.79,20.74,20.78,487904.0,19.8837,19.9125,19.8646,19.9029,487904.0
2019-12-18 12:15:00,20.78,20.79,20.77,20.77,389344.0,19.9029,19.9125,19.8933,19.8933,389344.0
2019-12-18 12:20:00,20.77,20.78,20.76,20.76,267148.0,19.8933,19.9029,19.8837,19.8837,267148.0
2019-12-18 12:25:00,20.76,20.77,20.76,20.77,239184.0,19.8837,19.8933,19.8837,19.8933,239184.0
2019-12-18 12:30:00,20.76,20.77,20.75,20.75,460464.0,19.8837,19.8933,19.8742,19.8742,460464.0
2019-12-18 12:35:00,20.75,20.76,20.74,20.75,299268.0,19.8742,19.8837,19.8646,19.8742,299268.0
2019-12-18 12:40:00,20.75,20.75,20.75,20.75,168212.0,19.8742,19.8742,19.8742,19.8742,168212.0
2019-12-18 12:45:00,20.75,20.76,20.75,20.76,198660.0,19.8742,19.8837,19.8742,19.8837,198660.0
2019-12-18 12:50:00,20.76,20.76,20.75,20.75,174944.0,19.8837,19.8837,19.8742,19.8742,174944.0
2019-12-18 12:55:00,20.75,20.75,20.74,20.75,128924.0,19.8742,19.8742,19.8646,19.8742,128924.0
2019-12-18 13:00:00,20.75,20.76,20.74,20.76,195400.0,19.8742,19.8837,19.8646,19.8837,195400.0
2019-12-18 13:05:00,20.76,20.77,20.75,20.75,228196.0,19.8837,19.8933,19.8742,19.8742,228196.0
2019-12-18 13:10:00,20.75,20.77,20.75,20.77,243756.0,19.8742,19.8933,19.8742,19.8933,243756.0
2019-12-18 13:15:00,20.77,20.77,20.75,20.75,132736.0,19.8933,19.8933,19.8742,19.8742,132736.0
2019-12-18 13:20:00,20.75,20.76,20.73,20.74,382912.0,19.8742,19.8837,19.855,19.8646,382912.0
2019-12-18 13:25:00,20.74,20.75,20.73,20.73,67476.0,19.8646,19.8742,19.855,19.855,67476.0
2019-12-18 13:30:00,20.73,20.74,20.73,20.73,165044.0,19.855,19.8646,19.855,19.855,165044.0
2019-12-18 13:35:00,20.73,20.74,20.72,20.72,180504.0,19.855,19.8646,19.8454,19.8454,180504.0
2019-12-18 13:40:00,20.72,20.74,20.72,20.74,252724.0,19.8454,19.8646,19.8454,19.8646,252724.0
2019-12-18 13:45:00,20.73,20.74,20.73,20.74,170872.0,19.855,19.8646,19.855,19.8646,170872.0
2019-12-18 13:50:00,20.74,20.75,20.73,20.74,112412.0,19.8646,19.8742,19.855,19.8646,112412.0
2019-12-18 13:55:00,20.74,20.76,20.74,20.75,151840.0,19.8646,19.8837,19.8646,19.8742,151840.0
2019-12-18 14:00:00,20.76,20.76,20.73,20.74,241240.0,19.8837,19.8837,19.855,19.8646,241240.0
2019-12-18 14:05:00,20.74,20.77,20.74,20.77,147244.0,19.8646,19.8933,19.8646,19.8933,147244.0
2019-12-18 14:10:00,20.77,20.77,20.76,20.76,147020.0,19.8933,19.8933,19.8837,19.8837,147020.0
2019-12-18 14:15:00,20.76,20.77,20.75,20.76,120968.0,19.8837,19.8933,19.8742,19.8837,120968.0
2019-12-18 14:20:00,20.76,20.76,20.75,20.75,92160.0,19.8837,19.8837,19.8742,19.8742,92160.0
2019-12-18 14:25:00,20.75,20.76,20.75,20.75,45824.0,19.8742,19.8837,19.8742,19.8742,45824.0
2019-12-18 14:30:00,20.75,20.78,20.75,20.78,207148.0,19.8742,19.9029,19.8742,19.9029,207148.0
2019-12-18 14:35:00,20.77,20.78,20.77,20.78,161664.0,19.8933,19.9029,19.8933,19.9029,161664.0
2019-12-18 14:40:00,20.78,20.78,20.77,20.77,109268.0,19.9029,19.9029,19.8933,19.8933,109268.0
2019-12-18 14:45:00,20.77,20.78,20.77,20.78,116904.0,19.8933,19.9029,19.8933,19.9029,116904.0
2019-12-18 14:50:00,20.78,20.78,20.77,20.77,174860.0,19.9029,19.9029,19.8933,19.8933,174860.0
2019-12-18 14:55:00,20.77,20.78,20.77,20.78,243192.0,19.8933,19.9029,19.8933,19.9029,243192.0
2019-12-18 15:00:00,20.78,20.78,20.75,20.75,330644.0,19.9029,19.9029,19.8742,19.8742,330644.0
2019-12-18 15:05:00,20.75,20.76,20.74,20.76,88256.0,19.8742,19.8837,19.8646,19.8837,88256.0
2019-12-18 15:10:00,20.76,20.77,20.73,20.74,225672.0,19.8837,19.8933,19.855,19.8646,225672.0
2019-12-18 15:15:00,20.74,20.75,20.73,20.75,246320.0,19.8646,19.8742,19.855,19.8742,246320.0
2019-12-18 15:20:00,20.75,20.75,20.74,20.75,192292.0,19.8742,19.8742,19.8646,19.8742,192292.0
2019-12-18 15:25:00,20.75,20.75,20.73,20.74,167324.0,19.8742,19.8742,19.855,19.8646,167324.0
2019-12-18 15:30:00,20.73,20.74,20.68,20.68,718212.0,19.855,19.8646,19.8071,19.8071,718212.0
2019-12-18 15:35:00,20.68,20.71,20.68,20.71,470560.0,19.8071,19.8358,19.8071,19.8358,470560.0
2019-12-18 15:40:00,20.71,20.73,20.71,20.73,490084.0,19.8358,19.855,19.8358,19.855,490084.0
2019-12-18 15:45:00,20.73,20.73,20.69,20.72,571240.0,19.855,19.855,19.8167,19.8454,571240.0
2019-12-18 15:50:00,20.72,20.72,20.65,20.65,965504.0,19.8454,19.8454,19.7784,19.7784,965504.0
2019-12-18 15:55:00,20.65,20.67,20.61,20.61,1106760.0,19.7784,19.7975,19.7401,19.7401,1106760.0
2019-12-19 09:30:00,20.67,20.79,20.67,20.76,2029924.0,19.7975,19.9125,19.7975,19.8837,2029924.0
2019-12-19 09:35:00,20.77,20.78,20.72,20.75,1180248.0,19.8933,19.9029,19.8454,19.8742,1180248.0
2019-12-19 09:40:00,20.75,20.76,20.73,20.75,769924.0,19.8742,19.8837,19.855,19.8742,769924.0
2019-12-19 09:45:00,20.75,20.76,20.73,20.76,584332.0,19.8742,19.8837,19.855,19.8837,584332.0
2019-12-19 09:50:00,20.75,20.76,20.74,20.75,308696.0,19.8742,19.8837,19.8646,19.8742,308696.0
2019-12-19 09:55:00,20.75,20.77,20.74,20.75,422560.0,19.8742,19.8933,19.8646,19.8742,422560.0
2019-12-19 10:00:00,20.75,20.77,20.73,20.73,718784.0,19.8742,19.8933,19.855,19.855,718784.0
2019-12-19 10:05:00,20.73,20.74,20.71,20.73,805804.0,19.855,19.8646,19.8358,19.855,805804.0
2019-12-19 10:10:00,20.73,20.74,20.71,20.73,805772.0,19.855,19.8646,19.8358,19.855,805772.0
2019-12-19 10:15:00,20.73,20.74,20.7,20.71,571872.0,19.855,19.8646,19.8263,19.8358,571872.0
2019-12-19 10:20:00,20.71,20.74,20.71,20.73,388900.0,19.8358,19.8646,19.8358,19.855,388900.0
2019-12-19 10:25:00,20.74,20.8,20.73,20.8,1194724.0,19.8646,19.922,19.855,19.922,1194724.0
2019-12-19 10:30:00,20.8,20.81,20.76,20.77,673796.0,19.922,19.9316,19.8837,19.8933,673796.0
2019-12-19 10:35:00,20.77,20.8,20.76,20.77,746768.0,19.8933,19.922,19.8837,19.8933,746768.0
2019-12-19 10:40:00,20.78,20.8,20.77,20.79,491056.0,19.9029,19.922,19.8933,19.9125,491056.0
2019-12-19 10:45:00,20.8,20.82,20.8,20.8,526644.0,19.922,19.9412,19.922,19.922,526644.0
2019-12-19 10:50:00,20.8,20.81,20.79,20.79,435180.0,19.922,19.9316,19.9125,19.9125,435180.0
2019-12-19 10:55:00,20.79,20.8,20.78,20.78,284300.0,19.9125,19.922,19.9029,19.9029,284300.0
2019-12-19 11:00:00,20.78,20.81,20.78,20.81,650808.0,19.9029,19.9316,19.9029,19.9316,650808.0
2019-12-19 11:05:00,20.8,20.84,20.8,20.83,712464.0,19.922,19.9604,19.922,19.9508,712464.0
2019-12-19 11:10:00,20.83,20.84,20.81,20.81,345692.0,19.9508,19.9604,19.9316,19.9316,345692.0
2019-12-19 11:15:00,20.81,20.83,20.81,20.83,292940.0,19.9316,19.9508,19.9316,19.9508,292940.0
2019-12-19 11:20:00,20.83,20.89,20.82,20.88,1081980.0,19.9508,20.0082,19.9412,19.9987,1081980.0
2019-12-19 11:25:00,20.88,20.9,20.86,20.89,542224.0,19.9987,20.0178,19.9795,20.0082,542224.0
2019-12-19 11:30:00,20.89,20.93,20.89,20.92,773700.0,20.0082,20.0466,20.0082,20.037,773700.0
2019-12-19 11:35:00,20.93,20.93,20.9,20.9,479892.0,20.0466,20.0466,20.0178,20.0178,479892.0
2019-12-19 11:40:00,20.9,20.9,20.88,20.88,267080.0,20.0178,20.0178,19.9987,19.9987,267080.0
2019-12-19 11:45:00,20.88,20.9,20.88,20.9,319652.0,19.9987,20.0178,19.9987,20.0178,319652.0
2019-12-19 11:50:00,20.9,20.92,20.9,20.91,530512.0,20.0178,20.037,20.0178,20.0274,530512.0
2019-12-19 11:55:00,20.92,20.92,20.91,20.91,211372.0,20.037,20.037,20.0274,20.0274,211372.0
2019-12-19 12:00:00,20.91,20.94,20.91,20.93,574324.0,20.0274,20.0561,20.0274,20.0466,574324.0
2019-12-19 12:05:00,20.93,20.93,20.92,20.92,344832.0,20.0466,20.0466,20.037,20.037,344832.0
2019-12-19 12:10:00,20.92,20.93,20.91,20.92,247624.0,20.037,20.0466,20.0274,20.037,247624.0
2019-12-19 12:15:00,20.92,20.94,20.92,20.94,262668.0,20.037,20.0561,20.037,20.0561,262668.0
2019-12-19 12:20:00,20.94,20.95,20.93,20.93,467672.0,20.0561,20.0657,20.0466,20.0466,467672.0
2019-12-19 12:25:00,20.93,20.93,20.91,20.91,188708.0,20.0466,20.0466,20.0274,20.0274,188708.0
2019-12-19 12:30:00,20.91,20.91,20.9,20.9,408368.0,20.0274,20.0274,20.0178,20.0178,408368.0
2019-12-19 12:35:00,20.9,20.92,20.9,20.91,355552.0,20.0178,20.037,20.0178,20.0274,355552.0
2019-12-19 12:40:00,20.91,20.91,20.88,20.89,551220.0,20.0274,20.0274,19.9987,20.0082,551220.0
2019-12-19 12:45:00,20.88,20.89,20.88,20.88,295372.0,19.9987,20.0082,19.9987,19.9987,295372.0
2019-12-19 12:50:00,20.89,20.89,20.88,20.89,292608.0,20.0082,20.0082,19.9987,20.0082,292608.0
2019-12-19 12:55:00,20.89,20.9,20.89,20.9,138648.0,20.0082,20.0178,20.0082,20.0178,138648.0
2019-12-19 13:00:00,20.9,20.9,20.88,20.88,270416.0,20.0178,20.0178,19.9987,19.9987,270416.0
2019-12-19 13:05:00,20.88,20.89,20.87,20.89,308260.0,19.9987,20.0082,19.9891,20.0082,308260.0
2019-12-19 13:10:00,20.89,20.9,20.88,20.9,211800.0,20.0082,20.0178,19.9987,20.0178,211800.0
2019-12-19 13:15:00,20.9,20.92,20.9,20.92,669992.0,20.0178,20.037,20.0178,20.037,669992.0
2019-12-19 13:20:00,20.92,20.92,20.91,20.91,259552.0,20.037,20.037,20.0274,20.0274,259552.0
2019-12-19 13:25:00,20.91,20.92,20.91,20.92,209224.0,20.0274,20.037,20.0274,20.037,209224.0
2019-12-19 13:30:00,20.92,20.93,20.91,20.93,330832.0,20.037,20.0466,20.0274,20.0466,330832.0
2019-12-19 13:35:00,20.93,20.94,20.92,20.93,355044.0,20.0466,20.0561,20.037,20.0466,355044.0
2019-12-19 13:40:00,20.93,20.94,20.92,20.93,246796.0,20.0466,20.0561,20.037,20.0466,246796.0
2019-12-19 13:45:00,20.93,20.94,20.93,20.94,171052.0,20.0466,20.0561,20.0466,20.0561,171052.0
2019-12-19 13:50:00,20.94,20.94,20.92,20.93,168612.0,20.0561,20.0561,20.037,20.0466,168612.0
2019-12-19 13:55:00,20.93,20.93,20.92,20.93,180176.0,20.0466,20.0466,20.037,20.0466,180176.0
2019-12-19 14:00:00,20.93,20.93,20.92,20.93,193640.0,20.0466,20.0466,20.037,20.0466,193640.0
2019-12-19 14:05:00,20.93,20.94,20.93,20.93,194740.0,20.0466,20.0561,20.0466,20.0466,194740.0
2019-12-19 14:10:00,20.93,20.96,20.93,20.95,447800.0,20.0466,20.0753,20.0466,20.0657,447800.0
2019-12-19 14:15:00,20.95,20.96,20.95,20.95,210820.0,20.0657,20.0753,20.0657,20.0657,210820.0
2019-12-19 14:20:00,20.95,20.97,20.95,20.96,668264.0,20.0657,20.0849,20.0657,20.0753,668264.0
2019-12-19 14:25:00,20.96,20.97,20.96,20.96,353516.0,20.0753,20.0849,20.0753,20.0753,353516.0
2019-12-19 14:30:00,20.97,20.98,20.96,20.97,591212.0,20.0849,20.0944,20.0753,20.0849,591212.0
2019-12-19 14:35:00,20.98,20.99,20.97,20.98,567028.0,20.0944,20.104,20.0849,20.0944,567028.0
2019-12-19 14:40:00,20.98,20.99,20.97,20.99,301624.0,20.0944,20.104,20.0849,20.104,301624.0
2019-12-19 14:45:00,20.99,20.99,20.97,20.98,329988.0,20.104,20.104,20.0849,20.0944,329988.0
2019-12-19 14:50:00,20.98,20.99,20.97,20.97,348912.0,20.0944,20.104,20.0849,20.0849,348912.0
2019-12-19 14:55:00,20.97,20.98,20.97,20.98,155136.0,20.0849,20.0944,20.0849,20.0944,155136.0
2019-12-19 15:00:00,20.98,20.98,20.97,20.98,189388.0,20.0944,20.0944,20.0849,20.0944,189388.0
2019-12-19 15:05:00,20.98,20.98,20.95,20.96,392612.0,20.0944,20.0944,20.0657,20.0753,392612.0
2019-12-19 15:10:00,20.96,20.97,20.95,20.96,281016.0,20.0753,20.0849,20.0657,20.0753,281016.0
2019-12-19 15:15:00,20.96,20.97,20.95,20.97,298772.0,20.0753,20.0849,20.0657,20.0849,298772.0
2019-12-19 15:20:00,20.97,20.98,20.96,20.96,413680.0,20.0849,20.0944,20.0753,20.0753,413680.0
2019-12-19 15:25:00,20.96,20.96,20.95,20.95,270000.0,20.0753,20.0753,20.0657,20.0657,270000.0
2019-12-19 15:30:00,20.95,20.96,20.94,20.96,405336.0,20.0657,20.0753,20.0561,20.0753,405336.0
2019-12-19 15:35:00,20.96,20.96,20.94,20.95,325320.0,20.0753,20.0753,20.0561,20.0657,325320.0
2019-12-19 15:40:00,20.95,20.98,20.95,20.98,326408.0,20.0657,20.0944,20.0657,20.0944,326408.0
2019-12-19 15:45:00,20.98,20.98,20.95,20.96,476448.0,20.0944,20.0944,20.0657,20.0753,476448.0
2019-12-19 15:50:00,20.96,21.0,20.93,21.0,2275980.0,20.0753,20.1136,20.0466,20.1136,2275980.0
2019-12-19 15:55:00,21.0,21.05,20.99,21.04,1722788.0,20.1136,20.1615,20.104,20.1519,1722788.0
2019-12-20 09:30:00,21.31,21.35,21.26,21.31,3422012.0,20.4105,20.4488,20.3626,20.4105,3422012.0
2019-12-20 09:35:00,21.31,21.35,21.21,21.22,2280608.0,20.4105,20.4488,20.3147,20.3243,2280608.0
2019-12-20 09:40:00,21.22,21.24,21.18,21.2,1549540.0,20.3243,20.3435,20.286,20.3052,1549540.0
2019-12-20 09:45:00,21.2,21.23,21.18,21.22,1153560.0,20.3052,20.3339,20.286,20.3243,1153560.0
2019-12-20 09:50:00,21.22,21.23,21.18,21.21,1307608.0,20.3243,20.3339,20.286,20.3147,1307608.0
2019-12-20 09:55:00,21.2,21.23,21.15,21.15,872488.0,20.3052,20.3339,20.2573,20.2573,872488.0
2019-12-20 10:00:00,21.16,21.27,21.16,21.24,1497568.0,20.2668,20.3722,20.2668,20.3435,1497568.0
2019-12-20 10:05:00,21.24,21.26,21.23,21.25,779516.0,20.3435,20.3626,20.3339,20.353,779516.0
2019-12-20 10:10:00,21.25,21.27,21.18,21.21,1080364.0,20.353,20.3722,20.286,20.3147,1080364.0
2019-12-20 10:15:00,21.21,21.23,21.2,21.2,550232.0,20.3147,20.3339,20.3052,20.3052,550232.0
2019-12-20 10:20:00,21.2,21.25,21.19,21.25,466348.0,20.3052,20.353,20.2956,20.353,466348.0
2019-12-20 10:25:00,21.25,21.26,21.23,21.26,675612.0,20.353,20.3626,20.3339,20.3626,675612.0
2019-12-20 10:30:00,21.26,21.28,21.23,21.25,559480.0,20.3626,20.3818,20.3339,20.353,559480.0
2019-12-20 10:35:00,21.25,21.25,21.23,21.24,299296.0,20.353,20.353,20.3339,20.3435,299296.0
2019-12-20 10:40:00,21.25,21.28,21.24,21.27,555632.0,20.353,20.3818,20.3435,20.3722,555632.0
2019-12-20 10:45:00,21.27,21.28,21.26,21.27,136628.0,20.3722,20.3818,20.3626,20.3722,136628.0
2019-12-20 10:50:00,21.27,21.28,21.25,21.25,269028.0,20.3722,20.3818,20.353,20.353,269028.0
2019-12-20 10:55:00,21.25,21.26,21.24,21.25,330116.0,20.353,20.3626,20.3435,20.353,330116.0
2019-12-20 11:00:00,21.25,21.28,21.24,21.28,554576.0,20.353,20.3818,20.3435,20.3818,554576.0
2019-12-20 11:05:00,21.28,21.31,21.27,21.3,1016004.0,20.3818,20.4105,20.3722,20.4009,1016004.0
2019-12-20 11:10:00,21.3,21.32,21.29,21.31,530348.0,20.4009,20.4201,20.3914,20.4105,530348.0
2019-12-20 11:15:00,21.31,21.32,21.3,21.31,367392.0,20.4105,20.4201,20.4009,20.4105,367392.0
2019-12-20 11:20:00,21.31,21.31,21.29,21.3,333456.0,20.4105,20.4105,20.3914,20.4009,333456.0
2019-12-20 11:25:00,21.3,21.3,21.28,21.29,245992.0,20.4009,20.4009,20.3818,20.3914,245992.0
2019-12-20 11:30:00,21.3,21.35,21.3,21.34,1104528.0,20.4009,20.4488,20.4009,20.4393,1104528.0
2019-12-20 11:35:00,21.34,21.34,21.31,21.33,304984.0,20.4393,20.4393,20.4105,20.4297,304984.0
2019-12-20 11:40:00,21.33,21.33,21.3,21.32,240712.0,20.4297,20.4297,20.4009,20.4201,240712.0
2019-12-20 11:45:00,21.32,21.32,21.31,21.31,297768.0,20.4201,20.4201,20.4105,20.4105,297768.0
2019-12-20 11:50:00,21.31,21.33,21.31,21.32,208460.0,20.4105,20.4297,20.4105,20.4201,208460.0
2019-12-20 11:55:00,21.32,21.32,21.3,21.3,275640.0,20.4201,20.4201,20.4009,20.4009,275640.0
2019-12-20 12:00:00,21.3,21.31,21.3,21.31,269788.0,20.4009,20.4105,20.4009,20.4105,269788.0
2019-12-20 12:05:00,21.3,21.31,21.29,21.3,328576.0,20.4009,20.4105,20.3914,20.4009,328576.0
2019-12-20 12:10:00,21.3,21.31,21.29,21.3,286536.0,20.4009,20.4105,20.3914,20.4009,286536.0
2019-12-20 12:15:00,21.31,21.32,21.3,21.3,373320.0,20.4105,20.4201,20.4009,20.4009,373320.0
2019-12-20 12:20:00,21.31,21.31,21.3,21.31,209104.0,20.4105,20.4105,20.4009,20.4105,209104.0
2019-12-20 12:25:00,21.31,21.32,21.3,21.32,274064.0,20.4105,20.4201,20.4009,20.4201,274064.0
2019-12-20 12:30:00,21.32,21.33,21.32,21.32,374588.0,20.4201,20.4297,20.4201,20.4201,374588.0
2019-12-20 12:35:00,21.32,21.33,21.32,21.33,295532.0,20.4201,20.4297,20.4201,20.4297,295532.0
2019-12-20 12:40:00,21.33,21.35,21.32,21.35,799280.0,20.4297,20.4488,20.4201,20.4488,799280.0
2019-12-20 12:45:00,21.35,21.35,21.34,21.34,145000.0,20.4488,20.4488,20.4393,20.4393,145000.0
2019-12-20 12:50:00,21.34,21.35,21.33,21.34,211136.0,20.4393,20.4488,20.4297,20.4393,211136.0
2019-12-20 12:55:00,21.34,21.34,21.33,21.33,250876.0,20.4393,20.4393,20.4297,20.4297,250876.0
2019-12-20 13:00:00,21.33,21.34,21.33,21.34,111304.0,20.4297,20.4393,20.4297,20.4393,111304.0
2019-12-20 13:05:00,21.34,21.36,21.34,21.36,412524.0,20.4393,20.4584,20.4393,20.4584,412524.0
2019-12-20 13:10:00,21.36,21.36,21.35,21.35,210396.0,20.4584,20.4584,20.4488,20.4488,210396.0
2019-12-20 13:15:00,21.35,21.36,21.35,21.36,183056.0,20.4488,20.4584,20.4488,20.4584,183056.0
2019-12-20 13:20:00,21.36,21.38,21.36,21.37,358608.0,20.4584,20.4776,20.4584,20.468,358608.0
2019-12-20 13:25:00,21.37,21.37,21.35,21.36,341056.0,20.468,20.468,20.4488,20.4584,341056.0
2019-12-20 13:30:00,21.36,21.36,21.35,21.36,123384.0,20.4584,20.4584,20.4488,20.4584,123384.0
2019-12-20 13:35:00,21.36,21.36,21.36,21.36,168192.0,20.4584,20.4584,20.4584,20.4584,168192.0
2019-12-20 13:40:00,21.36,21.36,21.35,21.36,115892.0,20.4584,20.4584,20.4488,20.4584,115892.0
2019-12-20 13:45:00,21.35,21.36,21.34,21.36,312720.0,20.4488,20.4584,20.4393,20.4584,312720.0
2019-12-20 13:50:00,21.36,21.36,21.35,21.36,305880.0,20.4584,20.4584,20.4488,20.4584,305880.0
2019-12-20 13:55:00,21.36,21.36,21.35,21.35,244404.0,20.4584,20.4584,20.4488,20.4488,244404.0
2019-12-20 14:00:00,21.35,21.35,21.32,21.32,631000.0,20.4488,20.4488,20.4201,20.4201,631000.0
2019-12-20 14:05:00,21.32,21.33,21.31,21.33,324408.0,20.4201,20.4297,20.4105,20.4297,324408.0
2019-12-20 14:10:00,21.33,21.33,21.32,21.33,197956.0,20.4297,20.4297,20.4201,20.4297,197956.0
2019-12-20 14:15:00,21.33,21.34,21.32,21.33,196940.0,20.4297,20.4393,20.4201,20.4297,196940.0
2019-12-20 14:20:00,21.32,21.33,21.32,21.32,80100.0,20.4201,20.4297,20.4201,20.4201,80100.0
2019-12-20 14:25:00,21.32,21.32,21.32,21.32,112356.0,20.4201,20.4201,20.4201,20.4201,112356.0
2019-12-20 14:30:00,21.32,21.32,21.31,21.32,144356.0,20.4201,20.4201,20.4105,20.4201,144356.0
2019-12-20 14:35:00,21.32,21.33,21.31,21.32,74060.0,20.4201,20.4297,20.4105,20.4201,74060.0
2019-12-20 14:40:00,21.32,21.35,21.31,21.34,223564.0,20.4201,20.4488,20.4105,20.4393,223564.0
2019-12-20 14:45:00,21.35,21.36,21.34,21.35,404880.0,20.4488,20.4584,20.4393,20.4488,404880.0
2019-12-20 14:50:00,21.35,21.38,21.35,21.36,741112.0,20.4488,20.4776,20.4488,20.4584,741112.0
2019-12-20 14:55:00,21.36,21.38,21.36,21.36,285332.0,20.4584,20.4776,20.4584,20.4584,285332.0
2019-12-20 15:00:00,21.36,21.37,21.35,21.35,257020.0,20.4584,20.468,20.4488,20.4488,257020.0
2019-12-20 15:05:00,21.35,21.36,21.33,21.33,275832.0,20.4488,20.4584,20.4297,20.4297,275832.0
2019-12-20 15:10:00,21.33,21.33,21.32,21.32,190888.0,20.4297,20.4297,20.4201,20.4201,190888.0
2019-12-20 15:15:00,21.32,21.34,21.32,21.33,318396.0,20.4201,20.4393,20.4201,20.4297,318396.0
2019-12-20 15:20:00,21.33,21.33,21.31,21.32,328820.0,20.4297,20.4297,20.4105,20.4201,328820.0
2019-12-20 15:25:00,21.32,21.33,21.29,21.3,340844.0,20.4201,20.4297,20.3914,20.4009,340844.0
2019-12-20 15:30:00,21.3,21.3,21.28,21.29,600916.0,20.4009,20.4009,20.3818,20.3914,600916.0
2019-12-20 15:35:00,21.29,21.31,21.27,21.27,535540.0,20.3914,20.4105,20.3722,20.3722,535540.0
2019-12-20 15:40:00,21.27,21.28,21.25,21.25,818480.0,20.3722,20.3818,20.353,20.353,818480.0
2019-12-20 15:45:00,21.25,21.25,21.21,21.24,1099476.0,20.353,20.353,20.3147,20.3435,1099476.0
2019-12-20 15:50:00,21.25,21.33,21.25,21.32,1426248.0,20.353,20.4297,20.353,20.4201,1426248.0
2019-12-20 15:55:00,21.33,21.35,21.27,21.29,1246740.0,20.4297,20.4488,20.3722,20.3914,1246740.0
2019-12-23 09:30:00,21.51,21.53,21.44,21.51,2592976.0,20.6021,20.6212,20.535,20.6021,2592976.0
2019-12-23 09:35:00,21.5,21.53,21.48,21.49,1368856.0,20.5925,20.6212,20.5733,20.5829,1368856.0
2019-12-23 09:40:00,21.49,21.51,21.45,21.47,1205276.0,20.5829,20.6021,20.5446,20.5638,1205276.0
2019-12-23 09:45:00,21.47,21.5,21.47,21.48,609528.0,20.5638,20.5925,20.5638,20.5733,609528.0
2019-12-23 09:50:00,21.49,21.5,21.46,21.47,856888.0,20.5829,20.5925,20.5542,20.5638,856888.0
2019-12-23 09:55:00,21.47,21.48,21.46,21.46,758752.0,20.5638,20.5733,20.5542,20.5542,758752.0
2019-12-23 10:00:00,21.47,21.49,21.46,21.48,673488.0,20.5638,20.5829,20.5542,20.5733,673488.0
2019-12-23 10:05:00,21.48,21.48,21.42,21.43,842860.0,20.5733,20.5733,20.5159,20.5255,842860.0
2019-12-23 10:10:00,21.43,21.47,21.43,21.46,404812.0,20.5255,20.5638,20.5255,20.5542,404812.0
2019-12-23 10:15:00,21.46,21.49,21.44,21.48,978236.0,20.5542,20.5829,20.535,20.5733,978236.0
2019-12-23 10:20:00,21.48,21.48,21.46,21.46,552028.0,20.5733,20.5733,20.5542,20.5542,552028.0
2019-12-23 10:25:00,21.46,21.47,21.44,21.45,448364.0,20.5542,20.5638,20.535,20.5446,448364.0
2019-12-23 10:30:00,21.45,21.46,21.44,21.45,307292.0,20.5446,20.5542,20.535,20.5446,307292.0
2019-12-23 10:35:00,21.45,21.47,21.45,21.47,371852.0,20.5446,20.5638,20.5446,20.5638,371852.0
2019-12-23 10:40:00,21.47,21.48,21.46,21.47,469168.0,20.5638,20.5733,20.5542,20.5638,469168.0
2019-12-23 10:45:00,21.48,21.48,21.45,21.46,382944.0,20.5733,20.5733,20.5446,20.5542,382944.0
2019-12-23 10:50:00,21.46,21.47,21.45,21.47,162728.0,20.5542,20.5638,20.5446,20.5638,162728.0
2019-12-23 10:55:00,21.47,21.51,21.47,21.51,954116.0,20.5638,20.6021,20.5638,20.6021,954116.0
2019-12-23 11:00:00,21.51,21.52,21.5,21.51,687268.0,20.6021,20.6117,20.5925,20.6021,687268.0
2019-12-23 11:05:00,21.52,21.52,21.5,21.5,248696.0,20.6117,20.6117,20.5925,20.5925,248696.0
2019-12-23 11:10:00,21.5,21.51,21.49,21.5,316016.0,20.5925,20.6021,20.5829,20.5925,316016.0
2019-12-23 11:15:00,21.5,21.5,21.49,21.5,254760.0,20.5925,20.5925,20.5829,20.5925,254760.0
2019-12-23 11:20:00,21.5,21.52,21.5,21.52,380116.0,20.5925,20.6117,20.5925,20.6117,380116.0
2019-12-23 11:25:00,21.51,21.53,21.51,21.52,401180.0,20.6021,20.6212,20.6021,20.6117,401180.0
2019-12-23 11:30:00,21.52,21.54,21.52,21.53,527152.0,20.6117,20.6308,20.6117,20.6212,527152.0
2019-12-23 11:35:00,21.53,21.53,21.52,21.53,227436.0,20.6212,20.6212,20.6117,20.6212,227436.0
2019-12-23 11:40:00,21.53,21.54,21.53,21.54,221156.0,20.6212,20.6308,20.6212,20.6308,221156.0
2019-12-23 11:45:00,21.54,21.54,21.53,21.54,184748.0,20.6308,20.6308,20.6212,20.6308,184748.0
2019-12-23 11:50:00,21.54,21.54,21.52,21.54,329084.0,20.6308,20.6308,20.6117,20.6308,329084.0
2019-12-23 11:55:00,21.53,21.55,21.53,21.54,229148.0,20.6212,20.6404,20.6212,20.6308,229148.0
2019-12-23 12:00:00,21.54,21.55,21.53,21.54,114028.0,20.6308,20.6404,20.6212,20.6308,114028.0
2019-12-23 12:05:00,21.54,21.55,21.53,21.54,290556.0,20.6308,20.6404,20.6212,20.6308,290556.0
2019-12-23 12:10:00,21.54,21.54,21.53,21.53,186504.0,20.6308,20.6308,20.6212,20.6212,186504.0
2019-12-23 12:15:00,21.54,21.54,21.53,21.53,177612.0,20.6308,20.6308,20.6212,20.6212,177612.0
2019-12-23 12:20:00,21.53,21.53,21.51,21.51,308440.0,20.6212,20.6212,20.6021,20.6021,308440.0
2019-12-23 12:25:00,21.51,21.52,21.49,21.5,598068.0,20.6021,20.6117,20.5829,20.5925,598068.0
2019-12-23 12:30:00,21.5,21.51,21.49,21.5,145884.0,20.5925,20.6021,20.5829,20.5925,145884.0
2019-12-23 12:35:00,21.5,21.5,21.49,21.49,308080.0,20.5925,20.5925,20.5829,20.5829,308080.0
2019-12-23 12:40:00,21.49,21.5,21.48,21.49,372132.0,20.5829,20.5925,20.5733,20.5829,372132.0
2019-12-23 12:45:00,21.49,21.5,21.48,21.49,205836.0,20.5829,20.5925,20.5733,20.5829,205836.0
2019-12-23 12:50:00,21.49,21.49,21.48,21.48,191208.0,20.5829,20.5829,20.5733,20.5733,191208.0
2019-12-23 12:55:00,21.48,21.49,21.48,21.48,121308.0,20.5733,20.5829,20.5733,20.5733,121308.0
2019-12-23 13:00:00,21.48,21.49,21.48,21.49,252696.0,20.5733,20.5829,20.5733,20.5829,252696.0
2019-12-23 13:05:00,21.49,21.5,21.49,21.49,126084.0,20.5829,20.5925,20.5829,20.5829,126084.0
2019-12-23 13:10:00,21.49,21.5,21.49,21.5,121244.0,20.5829,20.5925,20.5829,20.5925,121244.0
2019-12-23 13:15:00,21.5,21.51,21.5,21.51,322504.0,20.5925,20.6021,20.5925,20.6021,322504.0
2019-12-23 13:20:00,21.51,21.51,21.5,21.51,179444.0,20.6021,20.6021,20.5925,20.6021,179444.0
2019-12-23 13:25:00,21.51,21.51,21.5,21.51,48960.0,20.6021,20.6021,20.5925,20.6021,48960.0
2019-12-23 13:30:00,21.51,21.51,21.5,21.5,180504.0,20.6021,20.6021,20.5925,20.5925,180504.0
2019-12-23 13:35:00,21.5,21.5,21.49,21.5,156268.0,20.5925,20.5925,20.5829,20.5925,156268.0
2019-12-23 13:40:00,21.5,21.5,21.48,21.48,211712.0,20.5925,20.5925,20.5733,20.5733,211712.0
2019-12-23 13:45:00,21.48,21.49,21.47,21.48,301420.0,20.5733,20.5829,20.5638,20.5733,301420.0
2019-12-23 13:50:00,21.48,21.48,21.47,21.48,201540.0,20.5733,20.5733,20.5638,20.5733,201540.0
2019-12-23 13:55:00,21.48,21.48,21.47,21.48,124360.0,20.5733,20.5733,20.5638,20.5733,124360.0
2019-12-23 14:00:00,21.48,21.5,21.47,21.5,469820.0,20.5733,20.5925,20.5638,20.5925,469820.0
2019-12-23 14:05:00,21.5,21.51,21.49,21.5,263240.0,20.5925,20.6021,20.5829,20.5925,263240.0
2019-12-23 14:10:00,21.51,21.51,21.5,21.5,165696.0,20.6021,20.6021,20.5925,20.5925,165696.0
2019-12-23 14:15:00,21.51,21.51,21.5,21.5,243496.0,20.6021,20.6021,20.5925,20.5925,243496.0
2019-12-23 14:20:00,21.5,21.51,21.5,21.5,276760.0,20.5925,20.6021,20.5925,20.5925,276760.0
2019-12-23 14:25:00,21.5,21.5,21.49,21.5,304104.0,20.5925,20.5925,20.5829,20.5925,304104.0
2019-12-23 14:30:00,21.5,21.51,21.5,21.5,278336.0,20.5925,20.6021,20.5925,20.5925,278336.0
2019-12-23 14:35:00,21.5,21.5,21.49,21.49,202948.0,20.5925,20.5925,20.5829,20.5829,202948.0
2019-12-23 14:40:00,21.49,21.49,21.49,21.49,278912.0,20.5829,20.5829,20.5829,20.5829,278912.0
2019-12-23 14:45:00,21.49,21.49,21.48,21.49,195424.0,20.5829,20.5829,20.5733,20.5829,195424.0
2019-12-23 14:50:00,21.48,21.48,21.47,21.48,296588.0,20.5733,20.5733,20.5638,20.5733,296588.0
2019-12-23 14:55:00,21.48,21.49,21.48,21.49,177224.0,20.5733,20.5829,20.5733,20.5829,177224.0
2019-12-23 15:00:00,21.49,21.49,21.48,21.48,360144.0,20.5829,20.5829,20.5733,20.5733,360144.0
2019-12-23 15:05:00,21.48,21.49,21.48,21.48,259196.0,20.5733,20.5829,20.5733,20.5733,259196.0
2019-12-23 15:10:00,21.48,21.49,21.47,21.48,133664.0,20.5733,20.5829,20.5638,20.5733,133664.0
2019-12-23 15:15:00,21.48,21.48,21.46,21.46,392060.0,20.5733,20.5733,20.5542,20.5542,392060.0
2019-12-23 15:20:00,21.46,21.47,21.45,21.47,418816.0,20.5542,20.5638,20.5446,20.5638,418816.0
2019-12-23 15:25:00,21.47,21.48,21.46,21.47,309396.0,20.5638,20.5733,20.5542,20.5638,309396.0
2019-12-23 15:30:00,21.47,21.48,21.46,21.47,463416.0,20.5638,20.5733,20.5542,20.5638,463416.0
2019-12-23 15:35:00,21.47,21.47,21.44,21.44,368632.0,20.5638,20.5638,20.535,20.535,368632.0
2019-12-23 15:40:00,21.44,21.44,21.42,21.43,501128.0,20.535,20.535,20.5159,20.5255,501128.0
2019-12-23 15:45:00,21.43,21.43,21.4,21.41,560104.0,20.5255,20.5255,20.4967,20.5063,560104.0
2019-12-23 15:50:00,21.41,21.44,21.39,21.42,1012416.0,20.5063,20.535,20.4871,20.5159,1012416.0
2019-12-23 15:55:00,21.42,21.44,21.4,21.43,1056656.0,20.5159,20.535,20.4967,20.5255,1056656.0
2019-12-24 09:30:00,21.49,21.52,21.43,21.43,1498356.0,20.5904,20.6192,20.5329,20.5329,1498356.0
2019-12-24 09:35:00,21.43,21.45,21.4,21.44,1210604.0,20.5329,20.5521,20.5042,20.5425,1210604.0
2019-12-24 09:40:00,21.43,21.43,21.37,21.38,1108864.0,20.5329,20.5329,20.4754,20.485,1108864.0
2019-12-24 09:45:00,21.38,21.4,21.33,21.34,875888.0,20.485,20.5042,20.4371,20.4467,875888.0
2019-12-24 09:50:00,21.34,21.35,21.31,21.34,1101336.0,20.4467,20.4563,20.418,20.4467,1101336.0
2019-12-24 09:55:00,21.34,21.38,21.34,21.38,631328.0,20.4467,20.485,20.4467,20.485,631328.0
2019-12-24 10:00:00,21.38,21.43,21.38,21.42,815876.0,20.485,20.5329,20.485,20.5233,815876.0
2019-12-24 10:05:00,21.42,21.44,21.4,21.42,590264.0,20.5233,20.5425,20.5042,20.5233,590264.0
2019-12-24 10:10:00,21.42,21.43,21.4,21.42,535760.0,20.5233,20.5329,20.5042,20.5233,535760.0
2019-12-24 10:15:00,21.41,21.42,21.4,21.42,247788.0,20.5138,20.5233,20.5042,20.5233,247788.0
2019-12-24 10:20:00,21.42,21.43,21.41,21.43,290456.0,20.5233,20.5329,20.5138,20.5329,290456.0
2019-12-24 10:25:00,21.42,21.44,21.41,21.44,402452.0,20.5233,20.5425,20.5138,20.5425,402452.0
2019-12-24 10:30:00,21.44,21.44,21.42,21.42,389876.0,20.5425,20.5425,20.5233,20.5233,389876.0
2019-12-24 10:35:00,21.42,21.44,21.41,21.42,419416.0,20.5233,20.5425,20.5138,20.5233,419416.0
2019-12-24 10:40:00,21.42,21.45,21.42,21.43,359132.0,20.5233,20.5521,20.5233,20.5329,359132.0
2019-12-24 10:45:00,21.43,21.43,21.39,21.41,411012.0,20.5329,20.5329,20.4946,20.5138,411012.0
2019-12-24 10:50:00,21.41,21.43,21.39,21.43,475372.0,20.5138,20.5329,20.4946,20.5329,475372.0
2019-12-24 10:55:00,21.43,21.44,21.41,21.42,389936.0,20.5329,20.5425,20.5138,20.5233,389936.0
2019-12-24 11:00:00,21.42,21.43,21.41,21.43,202020.0,20.5233,20.5329,20.5138,20.5329,202020.0
2019-12-24 11:05:00,21.43,21.43,21.42,21.43,221540.0,20.5329,20.5329,20.5233,20.5329,221540.0
2019-12-24 11:10:00,21.43,21.45,21.43,21.45,371624.0,20.5329,20.5521,20.5329,20.5521,371624.0
2019-12-24 11:15:00,21.45,21.46,21.44,21.45,338760.0,20.5521,20.5617,20.5425,20.5521,338760.0
2019-12-24 11:20:00,21.45,21.45,21.43,21.44,177800.0,20.5521,20.5521,20.5329,20.5425,177800.0
2019-12-24 11:25:00,21.44,21.45,21.43,21.44,134296.0,20.5425,20.5521,20.5329,20.5425,134296.0
2019-12-24 11:30:00,21.44,21.47,21.43,21.43,391232.0,20.5425,20.5713,20.5329,20.5329,391232.0
2019-12-24 11:35:00,21.43,21.44,21.43,21.43,159696.0,20.5329,20.5425,20.5329,20.5329,159696.0
2019-12-24 11:40:00,21.44,21.44,21.43,21.44,169732.0,20.5425,20.5425,20.5329,20.5425,169732.0
2019-12-24 11:45:00,21.44,21.45,21.43,21.44,202504.0,20.5425,20.5521,20.5329,20.5425,202504.0
2019-12-24 11:50:00,21.44,21.45,21.43,21.45,126132.0,20.5425,20.5521,20.5329,20.5521,126132.0
2019-12-24 11:55:00,21.45,21.45,21.44,21.44,322508.0,20.5521,20.5521,20.5425,20.5425,322508.0
2019-12-24 12:00:00,21.44,21.45,21.43,21.43,221028.0,20.5425,20.5521,20.5329,20.5329,221028.0
2019-12-24 12:05:00,21.43,21.43,21.42,21.43,254448.0,20.5329,20.5329,20.5233,20.5329,254448.0
2019-12-24 12:10:00,21.43,21.43,21.43,21.43,218248.0,20.5329,20.5329,20.5329,20.5329,218248.0
2019-12-24 12:15:00,21.43,21.43,21.42,21.43,202032.0,20.5329,20.5329,20.5233,20.5329,202032.0
2019-12-24 12:20:00,21.43,21.44,21.43,21.44,263596.0,20.5329,20.5425,20.5329,20.5425,263596.0
2019-12-24 12:25:00,21.44,21.44,21.43,21.43,115328.0,20.5425,20.5425,20.5329,20.5329,115328.0
2019-12-24 12:30:00,21.43,21.44,21.42,21.43,208956.0,20.5329,20.5425,20.5233,20.5329,208956.0
2019-12-24 12:35:00,21.43,21.44,21.42,21.43,298440.0,20.5329,20.5425,20.5233,20.5329,298440.0
2019-12-24 12:40:00,21.43,21.43,21.42,21.42,392072.0,20.5329,20.5329,20.5233,20.5233,392072.0
2019-12-24 12:45:00,21.42,21.43,21.42,21.43,229148.0,20.5233,20.5329,20.5233,20.5329,229148.0
2019-12-24 12:50:00,21.43,21.43,21.42,21.43,487060.0,20.5329,20.5329,20.5233,20.5329,487060.0
2019-12-24 12:55:00,21.43,21.46,21.42,21.45,697840.0,20.5329,20.5617,20.5233,20.5521,697840.0
2019-12-26 09:30:00,21.56,21.61,21.56,21.59,1370280.0,20.6575,20.7054,20.6575,20.6862,1370280.0
2019-12-26 09:35:00,21.6,21.66,21.58,21.65,961248.0,20.6958,20.7533,20.6767,20.7437,961248.0
2019-12-26 09:40:00,21.65,21.68,21.64,21.66,731744.0,20.7437,20.7725,20.7341,20.7533,731744.0
2019-12-26 09:45:00,21.66,21.71,21.66,21.7,725632.0,20.7533,20.8012,20.7533,20.7916,725632.0
2019-12-26 09:50:00,21.7,21.7,21.68,21.68,237928.0,20.7916,20.7916,20.7725,20.7725,237928.0
2019-12-26 09:55:00,21.68,21.7,21.67,21.68,559636.0,20.7725,20.7916,20.7629,20.7725,559636.0
2019-12-26 10:00:00,21.69,21.72,21.68,21.71,748832.0,20.782,20.8108,20.7725,20.8012,748832.0
2019-12-26 10:05:00,21.72,21.74,21.72,21.73,343656.0,20.8108,20.83,20.8108,20.8204,343656.0
2019-12-26 10:10:00,21.73,21.74,21.71,21.72,219652.0,20.8204,20.83,20.8012,20.8108,219652.0
2019-12-26 10:15:00,21.72,21.74,21.71,21.73,270072.0,20.8108,20.83,20.8012,20.8204,270072.0
2019-12-26 10:20:00,21.73,21.75,21.73,21.74,557572.0,20.8204,20.8395,20.8204,20.83,557572.0
2019-12-26 10:25:00,21.74,21.74,21.72,21.72,317032.0,20.83,20.83,20.8108,20.8108,317032.0
2019-12-26 10:30:00,21.72,21.73,21.72,21.73,508256.0,20.8108,20.8204,20.8108,20.8204,508256.0
2019-12-26 10:35:00,21.73,21.73,21.72,21.72,155788.0,20.8204,20.8204,20.8108,20.8108,155788.0
2019-12-26 10:40:00,21.72,21.73,21.72,21.72,232192.0,20.8108,20.8204,20.8108,20.8108,232192.0
2019-12-26 10:45:00,21.72,21.75,21.72,21.75,544344.0,20.8108,20.8395,20.8108,20.8395,544344.0
2019-12-26 10:50:00,21.75,21.77,21.75,21.77,401572.0,20.8395,20.8587,20.8395,20.8587,401572.0
2019-12-26 10:55:00,21.77,21.78,21.76,21.77,218156.0,20.8587,20.8683,20.8491,20.8587,218156.0
2019-12-26 11:00:00,21.77,21.82,21.77,21.81,609760.0,20.8587,20.9066,20.8587,20.897,609760.0
2019-12-26 11:05:00,21.8,21.81,21.8,21.81,215188.0,20.8874,20.897,20.8874,20.897,215188.0
2019-12-26 11:10:00,21.81,21.81,21.79,21.8,318056.0,20.897,20.897,20.8779,20.8874,318056.0
2019-12-26 11:15:00,21.8,21.81,21.79,21.81,294212.0,20.8874,20.897,20.8779,20.897,294212.0
2019-12-26 11:20:00,21.81,21.83,21.81,21.82,341024.0,20.897,20.9162,20.897,20.9066,341024.0
2019-12-26 11:25:00,21.82,21.83,21.8,21.8,373940.0,20.9066,20.9162,20.8874,20.8874,373940.0
2019-12-26 11:30:00,21.8,21.81,21.8,21.8,192860.0,20.8874,20.897,20.8874,20.8874,192860.0
2019-12-26 11:35:00,21.8,21.81,21.8,21.8,242260.0,20.8874,20.897,20.8874,20.8874,242260.0
2019-12-26 11:40:00,21.8,21.84,21.8,21.83,412384.0,20.8874,20.9258,20.8874,20.9162,412384.0
2019-12-26 11:45:00,21.83,21.83,21.81,21.81,332444.0,20.9162,20.9162,20.897,20.897,332444.0
2019-12-26 11:50:00,21.82,21.84,21.82,21.84,121556.0,20.9066,20.9258,20.9066,20.9258,121556.0
2019-12-26 11:55:00,21.84,21.86,21.83,21.85,487944.0,20.9258,20.9449,20.9162,20.9353,487944.0
2019-12-26 12:00:00,21.85,21.85,21.83,21.84,280616.0,20.9353,20.9353,20.9162,20.9258,280616.0
2019-12-26 12:05:00,21.84,21.84,21.83,21.83,126832.0,20.9258,20.9258,20.9162,20.9162,126832.0
2019-12-26 12:10:00,21.83,21.83,21.77,21.78,570896.0,20.9162,20.9162,20.8587,20.8683,570896.0
2019-12-26 12:15:00,21.78,21.79,21.76,21.77,268128.0,20.8683,20.8779,20.8491,20.8587,268128.0
2019-12-26 12:20:00,21.77,21.79,21.77,21.77,185704.0,20.8587,20.8779,20.8587,20.8587,185704.0
2019-12-26 12:25:00,21.77,21.79,21.76,21.78,241660.0,20.8587,20.8779,20.8491,20.8683,241660.0
2019-12-26 12:30:00,21.78,21.8,21.78,21.8,295512.0,20.8683,20.8874,20.8683,20.8874,295512.0
2019-12-26 12:35:00,21.79,21.8,21.79,21.79,391968.0,20.8779,20.8874,20.8779,20.8779,391968.0
2019-12-26 12:40:00,21.79,21.8,21.78,21.8,188716.0,20.8779,20.8874,20.8683,20.8874,188716.0
2019-12-26 12:45:00,21.8,21.81,21.79,21.8,142272.0,20.8874,20.897,20.8779,20.8874,142272.0
2019-12-26 12:50:00,21.8,21.81,21.8,21.8,129572.0,20.8874,20.897,20.8874,20.8874,129572.0
2019-12-26 12:55:00,21.81,21.83,21.81,21.83,467880.0,20.897,20.9162,20.897,20.9162,467880.0
2019-12-26 13:00:00,21.83,21.85,21.83,21.85,188912.0,20.9162,20.9353,20.9162,20.9353,188912.0
2019-12-26 13:05:00,21.85,21.85,21.83,21.84,160552.0,20.9353,20.9353,20.9162,20.9258,160552.0
2019-12-26 13:10:00,21.84,21.87,21.84,21.87,430308.0,20.9258,20.9545,20.9258,20.9545,430308.0
2019-12-26 13:15:00,21.87,21.9,21.86,21.9,678708.0,20.9545,20.9833,20.9449,20.9833,678708.0
2019-12-26 13:20:00,21.9,21.91,21.89,21.89,584560.0,20.9833,20.9928,20.9737,20.9737,584560.0
2019-12-26 13:25:00,21.89,21.91,21.88,21.91,183832.0,20.9737,20.9928,20.9641,20.9928,183832.0
2019-12-26 13:30:00,21.91,21.91,21.89,21.9,188948.0,20.9928,20.9928,20.9737,20.9833,188948.0
2019-12-26 13:35:00,21.9,21.92,21.89,21.92,471124.0,20.9833,21.0024,20.9737,21.0024,471124.0
2019-12-26 13:40:00,21.92,21.93,21.9,21.92,232868.0,21.0024,21.012,20.9833,21.0024,232868.0
2019-12-26 13:45:00,21.92,21.92,21.9,21.9,158700.0,21.0024,21.0024,20.9833,20.9833,158700.0
2019-12-26 13:50:00,21.9,21.93,21.9,21.92,394844.0,20.9833,21.012,20.9833,21.0024,394844.0
2019-12-26 13:55:00,21.92,21.93,21.92,21.93,358916.0,21.0024,21.012,21.0024,21.012,358916.0
2019-12-26 14:00:00,21.93,21.94,21.92,21.93,217880.0,21.012,21.0216,21.0024,21.012,217880.0
2019-12-26 14:05:00,21.93,21.94,21.93,21.93,374424.0,21.012,21.0216,21.012,21.012,374424.0
2019-12-26 14:10:00,21.94,21.95,21.93,21.94,237476.0,21.0216,21.0312,21.012,21.0216,237476.0
2019-12-26 14:15:00,21.95,21.95,21.93,21.93,190124.0,21.0312,21.0312,21.012,21.012,190124.0
2019-12-26 14:20:00,21.93,21.93,21.92,21.92,237424.0,21.012,21.012,21.0024,21.0024,237424.0
2019-12-26 14:25:00,21.92,21.92,21.91,21.92,267232.0,21.0024,21.0024,20.9928,21.0024,267232.0
2019-12-26 14:30:00,21.92,21.92,21.9,21.91,244320.0,21.0024,21.0024,20.9833,20.9928,244320.0
2019-12-26 14:35:00,21.91,21.92,21.91,21.92,161792.0,20.9928,21.0024,20.9928,21.0024,161792.0
2019-12-26 14:40:00,21.92,21.92,21.9,21.91,135940.0,21.0024,21.0024,20.9833,20.9928,135940.0
2019-12-26 14:45:00,21.9,21.91,21.9,21.91,270588.0,20.9833,20.9928,20.9833,20.9928,270588.0
2019-12-26 14:50:00,21.91,21.92,21.91,21.91,189380.0,20.9928,21.0024,20.9928,20.9928,189380.0
2019-12-26 14:55:00,21.91,21.92,21.91,21.91,262680.0,20.9928,21.0024,20.9928,20.9928,262680.0
2019-12-26 15:00:00,21.91,21.92,21.9,21.9,157520.0,20.9928,21.0024,20.9833,20.9833,157520.0
2019-12-26 15:05:00,21.91,21.92,21.9,21.9,217912.0,20.9928,21.0024,20.9833,20.9833,217912.0
2019-12-26 15:10:00,21.9,21.9,21.89,21.9,414816.0,20.9833,20.9833,20.9737,20.9833,414816.0
2019-12-26 15:15:00,21.9,21.9,21.89,21.9,283012.0,20.9833,20.9833,20.9737,20.9833,283012.0
2019-12-26 15:20:00,21.9,21.91,21.9,21.9,291508.0,20.9833,20.9928,20.9833,20.9833,291508.0
2019-12-26 15:25:00,21.9,21.91,21.88,21.89,324780.0,20.9833,20.9928,20.9641,20.9737,324780.0
2019-12-26 15:30:00,21.89,21.89,21.86,21.87,534400.0,20.9737,20.9737,20.9449,20.9545,534400.0
2019-12-26 15:35:00,21.87,21.89,21.86,21.89,255932.0,20.9545,20.9737,20.9449,20.9737,255932.0
2019-12-26 15:40:00,21.88,21.93,21.88,21.93,550596.0,20.9641,21.012,20.9641,21.012,550596.0
2019-12-26 15:45:00,21.92,21.94,21.9,21.92,661336.0,21.0024,21.0216,20.9833,21.0024,661336.0
2019-12-26 15:50:00,21.92,21.96,21.9,21.96,724360.0,21.0024,21.0407,20.9833,21.0407,724360.0
2019-12-26 15:55:00,21.95,22.03,21.94,22.03,1226884.0,21.0312,21.1078,21.0216,21.1078,1226884.0
2019-12-27 09:30:00,22.25,22.27,22.18,22.25,2179116.0,21.3186,21.3378,21.2515,21.3186,2179116.0
2019-12-27 09:35:00,22.24,22.25,22.17,22.17,1245712.0,21.309,21.3186,21.242,21.242,1245712.0
2019-12-27 09:40:00,22.18,22.21,22.12,22.15,1054776.0,21.2515,21.2803,21.194,21.2228,1054776.0
2019-12-27 09:45:00,22.15,22.17,22.11,22.11,1019800.0,21.2228,21.242,21.1845,21.1845,1019800.0
2019-12-27 09:50:00,22.11,22.11,22.05,22.06,1095892.0,21.1845,21.1845,21.127,21.1366,1095892.0
2019-12-27 09:55:00,22.06,22.06,21.86,21.88,2273028.0,21.1366,21.1366,20.9449,20.9641,2273028.0
2019-12-27 10:00:00,21.87,21.96,21.86,21.92,1258824.0,20.9545,21.0407,20.9449,21.0024,1258824.0
2019-12-27 10:05:00,21.92,21.98,21.9,21.97,1005156.0,21.0024,21.0599,20.9833,21.0503,1005156.0
2019-12-27 10:10:00,21.97,22.02,21.95,22.02,1096304.0,21.0503,21.0982,21.0312,21.0982,1096304.0
2019-12-27 10:15:00,22.02,22.05,22.0,22.05,1423208.0,21.0982,21.127,21.0791,21.127,1423208.0
2019-12-27 10:20:00,22.05,22.08,22.03,22.07,629508.0,21.127,21.1557,21.1078,21.1461,629508.0
2019-12-27 10:25:00,22.07,22.09,22.04,22.07,678292.0,21.1461,21.1653,21.1174,21.1461,678292.0
2019-12-27 10:30:00,22.06,22.08,22.02,22.05,723624.0,21.1366,21.1557,21.0982,21.127,723624.0
2019-12-27 10:35:00,22.05,22.1,22.04,22.06,841216.0,21.127,21.1749,21.1174,21.1366,841216.0
2019-12-27 10:40:00,22.06,22.07,22.04,22.06,522584.0,21.1366,21.1461,21.1174,21.1366,522584.0
2019-12-27 10:45:00,22.06,22.08,22.06,22.08,388952.0,21.1366,21.1557,21.1366,21.1557,388952.0
2019-12-27 10:50:00,22.08,22.11,22.07,22.11,581840.0,21.1557,21.1845,21.1461,21.1845,581840.0
2019-12-27 10:55:00,22.11,22.11,22.08,22.09,606384.0,21.1845,21.1845,21.1557,21.1653,606384.0
2019-12-27 11:00:00,22.09,22.12,22.09,22.11,423004.0,21.1653,21.194,21.1653,21.1845,423004.0
2019-12-27 11:05:00,22.11,22.14,22.11,22.12,421428.0,21.1845,21.2132,21.1845,21.194,421428.0
2019-12-27 11:10:00,22.12,22.14,22.09,22.11,615840.0,21.194,21.2132,21.1653,21.1845,615840.0
2019-12-27 11:15:00,22.11,22.12,22.1,22.11,216968.0,21.1845,21.194,21.1749,21.1845,216968.0
2019-12-27 11:20:00,22.12,22.14,22.11,22.11,340620.0,21.194,21.2132,21.1845,21.1845,340620.0
2019-12-27 11:25:00,22.11,22.14,22.11,22.13,261716.0,21.1845,21.2132,21.1845,21.2036,261716.0
2019-12-27 11:30:00,22.13,22.16,22.13,22.15,414700.0,21.2036,21.2324,21.2036,21.2228,414700.0
2019-12-27 11:35:00,22.15,22.16,22.13,22.14,368228.0,21.2228,21.2324,21.2036,21.2132,368228.0
2019-12-27 11:40:00,22.13,22.17,22.13,22.15,324536.0,21.2036,21.242,21.2036,21.2228,324536.0
2019-12-27 11:45:00,22.15,22.15,22.14,22.14,181228.0,21.2228,21.2228,21.2132,21.2132,181228.0
2019-12-27 11:50:00,22.14,22.14,22.11,22.11,219796.0,21.2132,21.2132,21.1845,21.1845,219796.0
2019-12-27 11:55:00,22.11,22.13,22.09,22.09,532796.0,21.1845,21.2036,21.1653,21.1653,532796.0
2019-12-27 12:00:00,22.09,22.12,22.06,22.06,641472.0,21.1653,21.194,21.1366,21.1366,641472.0
2019-12-27 12:05:00,22.06,22.07,22.04,22.04,806068.0,21.1366,21.1461,21.1174,21.1174,806068.0
2019-12-27 12:10:00,22.05,22.08,22.04,22.07,349664.0,21.127,21.1557,21.1174,21.1461,349664.0
2019-12-27 12:15:00,22.07,22.1,22.07,22.09,249076.0,21.1461,21.1749,21.1461,21.1653,249076.0
2019-12-27 12:20:00,22.1,22.1,22.04,22.04,376168.0,21.1749,21.1749,21.1174,21.1174,376168.0
2019-12-27 12:25:00,22.04,22.05,22.02,22.02,430760.0,21.1174,21.127,21.0982,21.0982,430760.0
2019-12-27 12:30:00,22.03,22.04,22.0,22.01,522144.0,21.1078,21.1174,21.0791,21.0887,522144.0
2019-12-27 12:35:00,22.01,22.04,22.0,22.02,328876.0,21.0887,21.1174,21.0791,21.0982,328876.0
2019-12-27 12:40:00,22.01,22.03,21.99,22.02,390904.0,21.0887,21.1078,21.0695,21.0982,390904.0
2019-12-27 12:45:00,22.02,22.06,22.02,22.06,326680.0,21.0982,21.1366,21.0982,21.1366,326680.0
2019-12-27 12:50:00,22.06,22.06,22.05,22.05,230152.0,21.1366,21.1366,21.127,21.127,230152.0
2019-12-27 12:55:00,22.05,22.06,22.04,22.06,165540.0,21.127,21.1366,21.1174,21.1366,165540.0
2019-12-27 13:00:00,22.06,22.07,22.04,22.05,361460.0,21.1366,21.1461,21.1174,21.127,361460.0
2019-12-27 13:05:00,22.05,22.06,22.04,22.05,123892.0,21.127,21.1366,21.1174,21.127,123892.0
2019-12-27 13:10:00,22.05,22.05,22.0,22.01,394580.0,21.127,21.127,21.0791,21.0887,394580.0
2019-12-27 13:15:00,22.01,22.01,21.96,21.96,352740.0,21.0887,21.0887,21.0407,21.0407,352740.0
2019-12-27 13:20:00,21.96,21.99,21.96,21.97,375476.0,21.0407,21.0695,21.0407,21.0503,375476.0
2019-12-27 13:25:00,21.97,21.97,21.93,21.93,510432.0,21.0503,21.0503,21.012,21.012,510432.0
2019-12-27 13:30:00,21.93,21.97,21.92,21.96,759976.0,21.012,21.0503,21.0024,21.0407,759976.0
2019-12-27 13:35:00,21.96,22.0,21.96,22.0,322908.0,21.0407,21.0791,21.0407,21.0791,322908.0
2019-12-27 13:40:00,22.0,22.0,21.96,21.97,243012.0,21.0791,21.0791,21.0407,21.0503,243012.0
2019-12-27 13:45:00,21.97,21.99,21.97,21.97,144944.0,21.0503,21.0695,21.0503,21.0503,144944.0
2019-12-27 13:50:00,21.97,21.98,21.95,21.98,215304.0,21.0503,21.0599,21.0312,21.0599,215304.0
2019-12-27 13:55:00,21.98,21.99,21.97,21.98,194380.0,21.0599,21.0695,21.0503,21.0599,194380.0
2019-12-27 14:00:00,21.98,22.0,21.98,22.0,321532.0,21.0599,21.0791,21.0599,21.0791,321532.0
2019-12-27 14:05:00,22.0,22.0,21.98,21.99,120216.0,21.0791,21.0791,21.0599,21.0695,120216.0
2019-12-27 14:10:00,21.99,22.0,21.96,21.99,353288.0,21.0695,21.0791,21.0407,21.0695,353288.0
2019-12-27 14:15:00,21.99,22.0,21.97,22.0,202368.0,21.0695,21.0791,21.0503,21.0791,202368.0
2019-12-27 14:20:00,22.0,22.03,22.0,22.02,317836.0,21.0791,21.1078,21.0791,21.0982,317836.0
2019-12-27 14:25:00,22.02,22.03,22.02,22.02,217076.0,21.0982,21.1078,21.0982,21.0982,217076.0
2019-12-27 14:30:00,22.03,22.06,22.03,22.04,497400.0,21.1078,21.1366,21.1078,21.1174,497400.0
2019-12-27 14:35:00,22.04,22.05,22.03,22.04,272604.0,21.1174,21.127,21.1078,21.1174,272604.0
2019-12-27 14:40:00,22.04,22.07,22.04,22.07,293092.0,21.1174,21.1461,21.1174,21.1461,293092.0
2019-12-27 14:45:00,22.06,22.07,22.05,22.06,258364.0,21.1366,21.1461,21.127,21.1366,258364.0
2019-12-27 14:50:00,22.06,22.08,22.05,22.06,312780.0,21.1366,21.1557,21.127,21.1366,312780.0
2019-12-27 14:55:00,22.06,22.07,22.06,22.07,139184.0,21.1366,21.1461,21.1366,21.1461,139184.0
2019-12-27 15:00:00,22.06,22.07,22.04,22.04,260968.0,21.1366,21.1461,21.1174,21.1174,260968.0
2019-12-27 15:05:00,22.03,22.05,22.02,22.03,372056.0,21.1078,21.127,21.0982,21.1078,372056.0
2019-12-27 15:10:00,22.03,22.06,22.03,22.05,200348.0,21.1078,21.1366,21.1078,21.127,200348.0
2019-12-27 15:15:00,22.05,22.05,22.04,22.05,229652.0,21.127,21.127,21.1174,21.127,229652.0
2019-12-27 15:20:00,22.05,22.06,22.0,22.01,556904.0,21.127,21.1366,21.0791,21.0887,556904.0
2019-12-27 15:25:00,22.01,22.01,21.98,21.99,455368.0,21.0887,21.0887,21.0599,21.0695,455368.0
2019-12-27 15:30:00,21.99,22.0,21.97,21.97,494676.0,21.0695,21.0791,21.0503,21.0503,494676.0
2019-12-27 15:35:00,21.97,21.98,21.95,21.96,474632.0,21.0503,21.0599,21.0312,21.0407,474632.0
2019-12-27 15:40:00,21.96,21.97,21.88,21.89,808180.0,21.0407,21.0503,20.9641,20.9737,808180.0
2019-12-27 15:45:00,21.89,21.91,21.83,21.83,1441804.0,20.9737,20.9928,20.9162,20.9162,1441804.0
2019-12-27 15:50:00,21.83,21.91,21.79,21.91,2079488.0,20.9162,20.9928,20.8779,20.9928,2079488.0
2019-12-27 15:55:00,21.91,21.96,21.91,21.96,1765684.0,20.9928,21.0407,20.9928,21.0407,1765684.0
2019-12-30 09:30:00,21.93,21.97,21.77,21.77,2824924.0,21.012,21.0503,20.8587,20.8587,2824924.0
2019-12-30 09:35:00,21.77,21.77,21.51,21.55,3585684.0,20.8587,20.8587,20.6096,20.6479,3585684.0
2019-12-30 09:40:00,21.55,21.6,21.46,21.46,2023284.0,20.6479,20.6958,20.5617,20.5617,2023284.0
2019-12-30 09:45:00,21.46,21.5,21.32,21.33,2799924.0,20.5617,20.6,20.4275,20.4371,2799924.0
2019-12-30 09:50:00,21.32,21.45,21.3,21.44,2372472.0,20.4275,20.5521,20.4084,20.5425,2372472.0
2019-12-30 09:55:00,21.44,21.47,21.34,21.38,1675524.0,20.5425,20.5713,20.4467,20.485,1675524.0
2019-12-30 10:00:00,21.38,21.43,21.34,21.35,1150704.0,20.485,20.5329,20.4467,20.4563,1150704.0
2019-12-30 10:05:00,21.35,21.44,21.34,21.43,963276.0,20.4563,20.5425,20.4467,20.5329,963276.0
2019-12-30 10:10:00,21.43,21.44,21.26,21.26,1832684.0,20.5329,20.5425,20.37,20.37,1832684.0
2019-12-30 10:15:00,21.26,21.32,21.2,21.29,1485620.0,20.37,20.4275,20.3126,20.3988,1485620.0
2019-12-30 10:20:00,21.29,21.36,21.27,21.3,707136.0,20.3988,20.4659,20.3796,20.4084,707136.0
2019-12-30 10:25:00,21.31,21.36,21.26,21.36,1096476.0,20.418,20.4659,20.37,20.4659,1096476.0
2019-12-30 10:30:00,21.36,21.36,21.3,21.31,702896.0,20.4659,20.4659,20.4084,20.418,702896.0
2019-12-30 10:35:00,21.3,21.42,21.3,21.42,568228.0,20.4084,20.5233,20.4084,20.5233,568228.0
2019-12-30 10:40:00,21.4,21.46,21.38,21.43,835436.0,20.5042,20.5617,20.485,20.5329,835436.0
2019-12-30 10:45:00,21.43,21.45,21.4,21.41,580760.0,20.5329,20.5521,20.5042,20.5138,580760.0
2019-12-30 10:50:00,21.4,21.43,21.37,21.43,869076.0,20.5042,20.5329,20.4754,20.5329,869076.0
2019-12-30 10:55:00,21.43,21.45,21.39,21.43,653688.0,20.5329,20.5521,20.4946,20.5329,653688.0
2019-12-30 11:00:00,21.43,21.44,21.35,21.36,591124.0,20.5329,20.5425,20.4563,20.4659,591124.0
2019-12-30 11:05:00,21.36,21.38,21.33,21.34,416932.0,20.4659,20.485,20.4371,20.4467,416932.0
2019-12-30 11:10:00,21.34,21.43,21.34,21.42,471944.0,20.4467,20.5329,20.4467,20.5233,471944.0
2019-12-30 11:15:00,21.42,21.49,21.42,21.48,865244.0,20.5233,20.5904,20.5233,20.5808,865244.0
2019-12-30 11:20:00,21.48,21.54,21.46,21.54,1480408.0,20.5808,20.6383,20.5617,20.6383,1480408.0
2019-12-30 11:25:00,21.53,21.53,21.49,21.52,653504.0,20.6287,20.6287,20.5904,20.6192,653504.0
2019-12-30 11:30:00,21.52,21.53,21.48,21.48,425940.0,20.6192,20.6287,20.5808,20.5808,425940.0
2019-12-30 11:35:00,21.48,21.53,21.48,21.5,456172.0,20.5808,20.6287,20.5808,20.6,456172.0
2019-12-30 11:40:00,21.51,21.54,21.47,21.53,497776.0,20.6096,20.6383,20.5713,20.6287,497776.0
2019-12-30 11:45:00,21.53,21.56,21.52,21.56,799480.0,20.6287,20.6575,20.6192,20.6575,799480.0
2019-12-30 11:50:00,21.56,21.56,21.54,21.55,343876.0,20.6575,20.6575,20.6383,20.6479,343876.0
2019-12-30 11:55:00,21.56,21.57,21.53,21.54,342964.0,20.6575,20.6671,20.6287,20.6383,342964.0
2019-12-30 12:00:00,21.54,21.58,21.53,21.57,341776.0,20.6383,20.6767,20.6287,20.6671,341776.0
2019-12-30 12:05:00,21.57,21.6,21.56,21.6,452104.0,20.6671,20.6958,20.6575,20.6958,452104.0
2019-12-30 12:10:00,21.6,21.6,21.59,21.59,435620.0,20.6958,20.6958,20.6862,20.6862,435620.0
2019-12-30 12:15:00,21.59,21.62,21.58,21.58,537632.0,20.6862,20.715,20.6767,20.6767,537632.0
2019-12-30 12:20:00,21.58,21.6,21.56,21.58,380604.0,20.6767,20.6958,20.6575,20.6767,380604.0
2019-12-30 12:25:00,21.58,21.64,21.58,21.63,546300.0,20.6767,20.7341,20.6767,20.7246,546300.0
2019-12-30 12:30:00,21.63,21.67,21.63,21.66,618820.0,20.7246,20.7629,20.7246,20.7533,618820.0
2019-12-30 12:35:00,21.66,21.67,21.65,21.67,476644.0,20.7533,20.7629,20.7437,20.7629,476644.0
2019-12-30 12:40:00,21.67,21.68,21.65,21.65,348536.0,20.7629,20.7725,20.7437,20.7437,348536.0
2019-12-30 12:45:00,21.65,21.68,21.65,21.66,295360.0,20.7437,20.7725,20.7437,20.7533,295360.0
2019-12-30 12:50:00,21.66,21.69,21.66,21.67,333460.0,20.7533,20.782,20.7533,20.7629,333460.0
2019-12-30 12:55:00,21.68,21.7,21.66,21.66,282460.0,20.7725,20.7916,20.7533,20.7533,282460.0
2019-12-30 13:00:00,21.65,21.68,21.61,21.61,546580.0,20.7437,20.7725,20.7054,20.7054,546580.0
2019-12-30 13:05:00,21.61,21.64,21.61,21.61,493052.0,20.7054,20.7341,20.7054,20.7054,493052.0
2019-12-30 13:10:00,21.61,21.65,21.61,21.64,187776.0,20.7054,20.7437,20.7054,20.7341,187776.0
2019-12-30 13:15:00,21.64,21.66,21.61,21.62,222224.0,20.7341,20.7533,20.7054,20.715,222224.0
2019-12-30 13:20:00,21.62,21.64,21.6,21.63,310696.0,20.715,20.7341,20.6958,20.7246,310696.0
2019-12-30 13:25:00,21.63,21.63,21.6,21.6,106044.0,20.7246,20.7246,20.6958,20.6958,106044.0
2019-12-30 13:30:00,21.6,21.62,21.6,21.61,151432.0,20.6958,20.715,20.6958,20.7054,151432.0
2019-12-30 13:35:00,21.61,21.63,21.61,21.63,198936.0,20.7054,20.7246,20.7054,20.7246,198936.0
2019-12-30 13:40:00,21.63,21.64,21.62,21.63,187308.0,20.7246,20.7341,20.715,20.7246,187308.0
2019-12-30 13:45:00,21.63,21.64,21.59,21.61,325504.0,20.7246,20.7341,20.6862,20.7054,325504.0
2019-12-30 13:50:00,21.61,21.65,21.6,21.62,508968.0,20.7054,20.7437,20.6958,20.715,508968.0
2019-12-30 13:55:00,21.62,21.66,21.62,21.65,263044.0,20.715,20.7533,20.715,20.7437,263044.0
2019-12-30 14:00:00,21.65,21.65,21.55,21.57,799608.0,20.7437,20.7437,20.6479,20.6671,799608.0
2019-12-30 14:05:00,21.57,21.58,21.56,21.57,276052.0,20.6671,20.6767,20.6575,20.6671,276052.0
2019-12-30 14:10:00,21.57,21.58,21.55,21.56,279308.0,20.6671,20.6767,20.6479,20.6575,279308.0
2019-12-30 14:15:00,21.56,21.57,21.55,21.57,119060.0,20.6575,20.6671,20.6479,20.6671,119060.0
2019-12-30 14:20:00,21.57,21.57,21.52,21.52,232616.0,20.6671,20.6671,20.6192,20.6192,232616.0
2019-12-30 14:25:00,21.52,21.55,21.52,21.54,376772.0,20.6192,20.6479,20.6192,20.6383,376772.0
2019-12-30 14:30:00,21.54,21.54,21.51,21.52,357220.0,20.6383,20.6383,20.6096,20.6192,357220.0
2019-12-30 14:35:00,21.52,21.53,21.5,21.52,247212.0,20.6192,20.6287,20.6,20.6192,247212.0
2019-12-30 14:40:00,21.52,21.54,21.5,21.53,214740.0,20.6192,20.6383,20.6,20.6287,214740.0
2019-12-30 14:45:00,21.53,21.55,21.51,21.54,229620.0,20.6287,20.6479,20.6096,20.6383,229620.0
2019-12-30 14:50:00,21.54,21.54,21.52,21.53,156596.0,20.6383,20.6383,20.6192,20.6287,156596.0
2019-12-30 14:55:00,21.53,21.54,21.52,21.52,351404.0,20.6287,20.6383,20.6192,20.6192,351404.0
2019-12-30 15:00:00,21.52,21.54,21.49,21.54,386964.0,20.6192,20.6383,20.5904,20.6383,386964.0
2019-12-30 15:05:00,21.54,21.56,21.53,21.54,477664.0,20.6383,20.6575,20.6287,20.6383,477664.0
2019-12-30 15:10:00,21.54,21.55,21.54,21.54,87536.0,20.6383,20.6479,20.6383,20.6383,87536.0
2019-12-30 15:15:00,21.54,21.57,21.54,21.55,270592.0,20.6383,20.6671,20.6383,20.6479,270592.0
2019-12-30 15:20:00,21.56,21.58,21.56,21.57,562316.0,20.6575,20.6767,20.6575,20.6671,562316.0
2019-12-30 15:25:00,21.57,21.58,21.56,21.58,199720.0,20.6671,20.6767,20.6575,20.6767,199720.0
2019-12-30 15:30:00,21.58,21.59,21.51,21.53,347564.0,20.6767,20.6862,20.6096,20.6287,347564.0
2019-12-30 15:35:00,21.53,21.56,21.52,21.54,451960.0,20.6287,20.6575,20.6192,20.6383,451960.0
2019-12-30 15:40:00,21.54,21.55,21.5,21.52,280536.0,20.6383,20.6479,20.6,20.6192,280536.0
2019-12-30 15:45:00,21.52,21.54,21.49,21.52,559988.0,20.6192,20.6383,20.5904,20.6192,559988.0
2019-12-30 15:50:00,21.52,21.52,21.48,21.48,919996.0,20.6192,20.6192,20.5808,20.5808,919996.0
2019-12-30 15:55:00,21.48,21.53,21.43,21.51,1257280.0,20.5808,20.6287,20.5329,20.6096,1257280.0
2019-12-31 09:30:00,21.33,21.47,21.22,21.41,3408212.0,20.4371,20.5713,20.3317,20.5138,3408212.0
2019-12-31 09:35:00,21.41,21.61,21.41,21.56,2699176.0,20.5138,20.7054,20.5138,20.6575,2699176.0
2019-12-31 09:40:00,21.56,21.57,21.5,21.52,1092848.0,20.6575,20.6671,20.6,20.6192,1092848.0
2019-12-31 09:45:00,21.53,21.62,21.52,21.61,1081960.0,20.6287,20.715,20.6192,20.7054,1081960.0
2019-12-31 09:50:00,21.6,21.6,21.53,21.54,801432.0,20.6958,20.6958,20.6287,20.6383,801432.0
2019-12-31 09:55:00,21.53,21.57,21.52,21.55,799668.0,20.6287,20.6671,20.6192,20.6479,799668.0
2019-12-31 10:00:00,21.55,21.58,21.44,21.45,1093952.0,20.6479,20.6767,20.5425,20.5521,1093952.0
2019-12-31 10:05:00,21.45,21.46,21.39,21.44,1241060.0,20.5521,20.5617,20.4946,20.5425,1241060.0
2019-12-31 10:10:00,21.44,21.48,21.43,21.47,809704.0,20.5425,20.5808,20.5329,20.5713,809704.0
2019-12-31 10:15:00,21.47,21.5,21.46,21.49,296260.0,20.5713,20.6,20.5617,20.5904,296260.0
2019-12-31 10:20:00,21.49,21.49,21.46,21.47,321744.0,20.5904,20.5904,20.5617,20.5713,321744.0
2019-12-31 10:25:00,21.47,21.48,21.4,21.41,426144.0,20.5713,20.5808,20.5042,20.5138,426144.0
2019-12-31 10:30:00,21.4,21.42,21.39,21.4,483692.0,20.5042,20.5233,20.4946,20.5042,483692.0
2019-12-31 10:35:00,21.4,21.45,21.4,21.42,305356.0,20.5042,20.5521,20.5042,20.5233,305356.0
2019-12-31 10:40:00,21.42,21.43,21.39,21.39,294124.0,20.5233,20.5329,20.4946,20.4946,294124.0
2019-12-31 10:45:00,21.4,21.41,21.36,21.37,715804.0,20.5042,20.5138,20.4659,20.4754,715804.0
2019-12-31 10:50:00,21.36,21.39,21.34,21.38,512112.0,20.4659,20.4946,20.4467,20.485,512112.0
2019-12-31 10:55:00,21.39,21.4,21.36,21.36,284860.0,20.4946,20.5042,20.4659,20.4659,284860.0
2019-12-31 11:00:00,21.36,21.42,21.35,21.42,665016.0,20.4659,20.5233,20.4563,20.5233,665016.0
2019-12-31 11:05:00,21.42,21.43,21.41,21.42,323808.0,20.5233,20.5329,20.5138,20.5233,323808.0
2019-12-31 11:10:00,21.42,21.44,21.4,21.41,434148.0,20.5233,20.5425,20.5042,20.5138,434148.0
2019-12-31 11:15:00,21.41,21.42,21.37,21.42,311636.0,20.5138,20.5233,20.4754,20.5233,311636.0
2019-12-31 11:20:00,21.41,21.43,21.38,21.39,378840.0,20.5138,20.5329,20.485,20.4946,378840.0
2019-12-31 11:25:00,21.39,21.41,21.36,21.36,301660.0,20.4946,20.5138,20.4659,20.4659,301660.0
2019-12-31 11:30:00,21.36,21.36,21.31,21.34,437504.0,20.4659,20.4659,20.418,20.4467,437504.0
2019-12-31 11:35:00,21.34,21.38,21.34,21.38,336628.0,20.4467,20.485,20.4467,20.485,336628.0
2019-12-31 11:40:00,21.38,21.41,21.36,21.41,258904.0,20.485,20.5138,20.4659,20.5138,258904.0
2019-12-31 11:45:00,21.41,21.47,21.4,21.44,509040.0,20.5138,20.5713,20.5042,20.5425,509040.0
2019-12-31 11:50:00,21.44,21.46,21.43,21.43,200264.0,20.5425,20.5617,20.5329,20.5329,200264.0
2019-12-31 11:55:00,21.43,21.43,21.41,21.43,293364.0,20.5329,20.5329,20.5138,20.5329,293364.0
2019-12-31 12:00:00,21.43,21.43,21.4,21.43,412508.0,20.5329,20.5329,20.5042,20.5329,412508.0
2019-12-31 12:05:00,21.43,21.45,21.39,21.42,426508.0,20.5329,20.5521,20.4946,20.5233,426508.0
2019-12-31 12:10:00,21.42,21.43,21.4,21.41,104620.0,20.5233,20.5329,20.5042,20.5138,104620.0
2019-12-31 12:15:00,21.4,21.42,21.4,21.4,257332.0,20.5042,20.5233,20.5042,20.5042,257332.0
2019-12-31 12:20:00,21.4,21.42,21.39,21.41,266536.0,20.5042,20.5233,20.4946,20.5138,266536.0
2019-12-31 12:25:00,21.41,21.43,21.4,21.43,289372.0,20.5138,20.5329,20.5042,20.5329,289372.0
2019-12-31 12:30:00,21.43,21.47,21.42,21.45,519432.0,20.5329,20.5713,20.5233,20.5521,519432.0
2019-12-31 12:35:00,21.44,21.46,21.43,21.45,226368.0,20.5425,20.5617,20.5329,20.5521,226368.0
2019-12-31 12:40:00,21.45,21.46,21.45,21.46,159644.0,20.5521,20.5617,20.5521,20.5617,159644.0
2019-12-31 12:45:00,21.46,21.46,21.44,21.46,240872.0,20.5617,20.5617,20.5425,20.5617,240872.0
2019-12-31 12:50:00,21.46,21.46,21.44,21.46,195280.0,20.5617,20.5617,20.5425,20.5617,195280.0
2019-12-31 12:55:00,21.46,21.47,21.44,21.44,129696.0,20.5617,20.5713,20.5425,20.5425,129696.0
2019-12-31 13:00:00,21.44,21.46,21.43,21.44,194700.0,20.5425,20.5617,20.5329,20.5425,194700.0
2019-12-31 13:05:00,21.44,21.46,21.44,21.46,84324.0,20.5425,20.5617,20.5425,20.5617,84324.0
2019-12-31 13:10:00,21.46,21.47,21.45,21.46,268852.0,20.5617,20.5713,20.5521,20.5617,268852.0
2019-12-31 13:15:00,21.46,21.47,21.43,21.43,230256.0,20.5617,20.5713,20.5329,20.5329,230256.0
2019-12-31 13:20:00,21.44,21.46,21.44,21.45,158292.0,20.5425,20.5617,20.5425,20.5521,158292.0
2019-12-31 13:25:00,21.45,21.46,21.44,21.44,133812.0,20.5521,20.5617,20.5425,20.5425,133812.0
2019-12-31 13:30:00,21.45,21.46,21.44,21.46,96208.0,20.5521,20.5617,20.5425,20.5617,96208.0
2019-12-31 13:35:00,21.46,21.47,21.45,21.47,217972.0,20.5617,20.5713,20.5521,20.5713,217972.0
2019-12-31 13:40:00,21.48,21.49,21.47,21.48,348128.0,20.5808,20.5904,20.5713,20.5808,348128.0
2019-12-31 13:45:00,21.48,21.5,21.48,21.49,347124.0,20.5808,20.6,20.5808,20.5904,347124.0
2019-12-31 13:50:00,21.49,21.5,21.48,21.48,228196.0,20.5904,20.6,20.5808,20.5808,228196.0
2019-12-31 13:55:00,21.49,21.49,21.49,21.49,97548.0,20.5904,20.5904,20.5904,20.5904,97548.0
2019-12-31 14:00:00,21.49,21.49,21.47,21.48,222404.0,20.5904,20.5904,20.5713,20.5808,222404.0
2019-12-31 14:05:00,21.48,21.5,21.48,21.48,156400.0,20.5808,20.6,20.5808,20.5808,156400.0
2019-12-31 14:10:00,21.48,21.49,21.46,21.46,277960.0,20.5808,20.5904,20.5617,20.5617,277960.0
2019-12-31 14:15:00,21.46,21.47,21.41,21.46,772348.0,20.5617,20.5713,20.5138,20.5617,772348.0
2019-12-31 14:20:00,21.46,21.49,21.45,21.48,259504.0,20.5617,20.5904,20.5521,20.5808,259504.0
2019-12-31 14:25:00,21.48,21.5,21.48,21.5,305916.0,20.5808,20.6,20.5808,20.6,305916.0
2019-12-31 14:30:00,21.5,21.51,21.49,21.51,445252.0,20.6,20.6096,20.5904,20.6096,445252.0
2019-12-31 14:35:00,21.51,21.52,21.5,21.51,209572.0,20.6096,20.6192,20.6,20.6096,209572.0
2019-12-31 14:40:00,21.51,21.52,21.51,21.52,223992.0,20.6096,20.6192,20.6096,20.6192,223992.0
2019-12-31 14:45:00,21.52,21.53,21.51,21.51,246340.0,20.6192,20.6287,20.6096,20.6096,246340.0
2019-12-31 14:50:00,21.51,21.52,21.5,21.5,195208.0,20.6096,20.6192,20.6,20.6,195208.0
2019-12-31 14:55:00,21.5,21.52,21.5,21.52,195484.0,20.6,20.6192,20.6,20.6192,195484.0
2019-12-31 15:00:00,21.51,21.54,21.5,21.54,294804.0,20.6096,20.6383,20.6,20.6383,294804.0
2019-12-31 15:05:00,21.54,21.54,21.52,21.53,251516.0,20.6383,20.6383,20.6192,20.6287,251516.0
2019-12-31 15:10:00,21.53,21.56,21.52,21.54,485440.0,20.6287,20.6575,20.6192,20.6383,485440.0
2019-12-31 15:15:00,21.54,21.58,21.53,21.56,476112.0,20.6383,20.6767,20.6287,20.6575,476112.0
2019-12-31 15:20:00,21.56,21.58,21.55,21.55,654768.0,20.6575,20.6767,20.6479,20.6479,654768.0
2019-12-31 15:25:00,21.56,21.57,21.54,21.56,382096.0,20.6575,20.6671,20.6383,20.6575,382096.0
2019-12-31 15:30:00,21.57,21.58,21.56,21.58,465288.0,20.6671,20.6767,20.6575,20.6767,465288.0
2019-12-31 15:35:00,21.58,21.58,21.56,21.57,374412.0,20.6767,20.6767,20.6575,20.6671,374412.0
2019-12-31 15:40:00,21.58,21.61,21.58,21.6,434832.0,20.6767,20.7054,20.6767,20.6958,434832.0
2019-12-31 15:45:00,21.6,21.62,21.58,21.59,780080.0,20.6958,20.715,20.6767,20.6862,780080.0
2019-12-31 15:50:00,21.59,21.66,21.55,21.66,1447452.0,20.6862,20.7533,20.6479,20.7533,1447452.0
2019-12-31 15:55:00,21.66,21.69,21.61,21.64,1622068.0,20.7533,20.782,20.7054,20.7341,1622068.0
2020-01-02 09:30:00,22.17,22.31,22.14,22.28,4550216.0,21.242,21.3761,21.2132,21.3473,4550216.0
2020-01-02 09:35:00,22.28,22.4,22.28,22.38,3557552.0,21.3473,21.4623,21.3473,21.4432,3557552.0
2020-01-02 09:40:00,22.38,22.41,22.34,22.35,1055984.0,21.4432,21.4719,21.4048,21.4144,1055984.0
2020-01-02 09:45:00,22.35,22.37,22.3,22.31,705564.0,21.4144,21.4336,21.3665,21.3761,705564.0
2020-01-02 09:50:00,22.31,22.34,22.27,22.3,1906384.0,21.3761,21.4048,21.3378,21.3665,1906384.0
2020-01-02 09:55:00,22.3,22.39,22.29,22.39,1629836.0,21.3665,21.4527,21.3569,21.4527,1629836.0
2020-01-02 10:00:00,22.39,22.4,22.29,22.32,734920.0,21.4527,21.4623,21.3569,21.3857,734920.0
2020-01-02 10:05:00,22.31,22.34,22.3,22.32,405328.0,21.3761,21.4048,21.3665,21.3857,405328.0
2020-01-02 10:10:00,22.32,22.34,22.2,22.21,1341748.0,21.3857,21.4048,21.2707,21.2803,1341748.0
2020-01-02 10:15:00,22.21,22.21,22.1,22.16,2061128.0,21.2803,21.2803,21.1749,21.2324,2061128.0
2020-01-02 10:20:00,22.16,22.16,22.06,22.11,1306632.0,21.2324,21.2324,21.1366,21.1845,1306632.0
2020-01-02 10:25:00,22.11,22.18,22.08,22.18,708248.0,21.1845,21.2515,21.1557,21.2515,708248.0
2020-01-02 10:30:00,22.18,22.18,22.11,22.16,631716.0,21.2515,21.2515,21.1845,21.2324,631716.0
2020-01-02 10:35:00,22.16,22.16,22.09,22.12,572252.0,21.2324,21.2324,21.1653,21.194,572252.0
2020-01-02 10:40:00,22.12,22.17,22.11,22.16,358536.0,21.194,21.242,21.1845,21.2324,358536.0
2020-01-02 10:45:00,22.16,22.19,22.13,22.17,802252.0,21.2324,21.2611,21.2036,21.242,802252.0
2020-01-02 10:50:00,22.18,22.18,22.15,22.18,342816.0,21.2515,21.2515,21.2228,21.2515,342816.0
2020-01-02 10:55:00,22.18,22.27,22.18,22.25,1168916.0,21.2515,21.3378,21.2515,21.3186,1168916.0
2020-01-02 11:00:00,22.25,22.27,22.23,22.24,1120312.0,21.3186,21.3378,21.2994,21.309,1120312.0
2020-01-02 11:05:00,22.24,22.27,22.23,22.26,275520.0,21.309,21.3378,21.2994,21.3282,275520.0
2020-01-02 11:10:00,22.26,22.29,22.25,22.28,795984.0,21.3282,21.3569,21.3186,21.3473,795984.0
2020-01-02 11:15:00,22.28,22.29,22.24,22.25,973960.0,21.3473,21.3569,21.309,21.3186,973960.0
2020-01-02 11:20:00,22.25,22.29,22.25,22.29,777876.0,21.3186,21.3569,21.3186,21.3569,777876.0
2020-01-02 11:25:00,22.29,22.29,22.24,22.25,546840.0,21.3569,21.3569,21.309,21.3186,546840.0
2020-01-02 11:30:00,22.24,22.25,22.12,22.14,916180.0,21.309,21.3186,21.194,21.2132,916180.0
2020-01-02 11:35:00,22.14,22.17,22.08,22.17,1104680.0,21.2132,21.242,21.1557,21.242,1104680.0
2020-01-02 11:40:00,22.17,22.18,22.15,22.18,712872.0,21.242,21.2515,21.2228,21.2515,712872.0
2020-01-02 11:45:00,22.18,22.23,22.18,22.22,614484.0,21.2515,21.2994,21.2515,21.2899,614484.0
2020-01-02 11:50:00,22.22,22.26,22.22,22.25,507588.0,21.2899,21.3282,21.2899,21.3186,507588.0
2020-01-02 11:55:00,22.25,22.26,22.24,22.26,400396.0,21.3186,21.3282,21.309,21.3282,400396.0
2020-01-02 12:00:00,22.26,22.27,22.24,22.26,278652.0,21.3282,21.3378,21.309,21.3282,278652.0
2020-01-02 12:05:00,22.26,22.27,22.25,22.27,601908.0,21.3282,21.3378,21.3186,21.3378,601908.0
2020-01-02 12:10:00,22.27,22.28,22.26,22.27,436852.0,21.3378,21.3473,21.3282,21.3378,436852.0
2020-01-02 12:15:00,22.26,22.31,22.25,22.3,569292.0,21.3282,21.3761,21.3186,21.3665,569292.0
2020-01-02 12:20:00,22.3,22.32,22.29,22.3,663304.0,21.3665,21.3857,21.3569,21.3665,663304.0
2020-01-02 12:25:00,22.31,22.32,22.29,22.29,678112.0,21.3761,21.3857,21.3569,21.3569,678112.0
2020-01-02 12:30:00,22.29,22.33,22.29,22.31,584072.0,21.3569,21.3953,21.3569,21.3761,584072.0
2020-01-02 12:35:00,22.31,22.36,22.31,22.35,819620.0,21.3761,21.424,21.3761,21.4144,819620.0
2020-01-02 12:40:00,22.35,22.38,22.34,22.36,908948.0,21.4144,21.4432,21.4048,21.424,908948.0
2020-01-02 12:45:00,22.36,22.36,22.35,22.36,163416.0,21.424,21.424,21.4144,21.424,163416.0
2020-01-02 12:50:00,22.36,22.37,22.34,22.36,182364.0,21.424,21.4336,21.4048,21.424,182364.0
2020-01-02 12:55:00,22.36,22.37,22.35,22.37,216756.0,21.424,21.4336,21.4144,21.4336,216756.0
2020-01-02 13:00:00,22.37,22.37,22.32,22.34,377968.0,21.4336,21.4336,21.3857,21.4048,377968.0
2020-01-02 13:05:00,22.34,22.35,22.32,22.33,174568.0,21.4048,21.4144,21.3857,21.3953,174568.0
2020-01-02 13:10:00,22.33,22.34,22.32,22.32,280928.0,21.3953,21.4048,21.3857,21.3857,280928.0
2020-01-02 13:15:00,22.32,22.32,22.31,22.31,189736.0,21.3857,21.3857,21.3761,21.3761,189736.0
2020-01-02 13:20:00,22.31,22.34,22.31,22.33,320032.0,21.3761,21.4048,21.3761,21.3953,320032.0
2020-01-02 13:25:00,22.34,22.34,22.32,22.33,284440.0,21.4048,21.4048,21.3857,21.3953,284440.0
2020-01-02 13:30:00,22.33,22.34,22.32,22.32,236680.0,21.3953,21.4048,21.3857,21.3857,236680.0
2020-01-02 13:35:00,22.32,22.33,22.31,22.32,235768.0,21.3857,21.3953,21.3761,21.3857,235768.0
2020-01-02 13:40:00,22.32,22.32,22.3,22.31,275892.0,21.3857,21.3857,21.3665,21.3761,275892.0
2020-01-02 13:45:00,22.31,22.36,22.31,22.35,467100.0,21.3761,21.424,21.3761,21.4144,467100.0
2020-01-02 13:50:00,22.35,22.36,22.33,22.34,352540.0,21.4144,21.424,21.3953,21.4048,352540.0
2020-01-02 13:55:00,22.34,22.37,22.33,22.37,342840.0,21.4048,21.4336,21.3953,21.4336,342840.0
2020-01-02 14:00:00,22.37,22.4,22.36,22.4,769756.0,21.4336,21.4623,21.424,21.4623,769756.0
2020-01-02 14:05:00,22.4,22.4,22.39,22.39,409820.0,21.4623,21.4623,21.4527,21.4527,409820.0
2020-01-02 14:10:00,22.39,22.41,22.39,22.41,347416.0,21.4527,21.4719,21.4527,21.4719,347416.0
2020-01-02 14:15:00,22.41,22.44,22.4,22.43,533996.0,21.4719,21.5007,21.4623,21.4911,533996.0
2020-01-02 14:20:00,22.43,22.47,22.43,22.46,761740.0,21.4911,21.5294,21.4911,21.5198,761740.0
2020-01-02 14:25:00,22.47,22.48,22.46,22.47,365300.0,21.5294,21.539,21.5198,21.5294,365300.0
2020-01-02 14:30:00,22.47,22.48,22.46,22.47,416468.0,21.5294,21.539,21.5198,21.5294,416468.0
2020-01-02 14:35:00,22.46,22.47,22.45,22.46,633016.0,21.5198,21.5294,21.5102,21.5198,633016.0
2020-01-02 14:40:00,22.46,22.5,22.46,22.5,1147324.0,21.5198,21.5581,21.5198,21.5581,1147324.0
2020-01-02 14:45:00,22.5,22.5,22.49,22.5,485216.0,21.5581,21.5581,21.5486,21.5581,485216.0
2020-01-02 14:50:00,22.5,22.52,22.5,22.51,509976.0,21.5581,21.5773,21.5581,21.5677,509976.0
2020-01-02 14:55:00,22.51,22.52,22.5,22.5,267196.0,21.5677,21.5773,21.5581,21.5581,267196.0
2020-01-02 15:00:00,22.5,22.53,22.5,22.53,348760.0,21.5581,21.5869,21.5581,21.5869,348760.0
2020-01-02 15:05:00,22.53,22.53,22.5,22.5,348188.0,21.5869,21.5869,21.5581,21.5581,348188.0
2020-01-02 15:10:00,22.5,22.55,22.5,22.53,841764.0,21.5581,21.606,21.5581,21.5869,841764.0
2020-01-02 15:15:00,22.53,22.55,22.51,22.52,604072.0,21.5869,21.606,21.5677,21.5773,604072.0
2020-01-02 15:20:00,22.52,22.55,22.52,22.54,315888.0,21.5773,21.606,21.5773,21.5965,315888.0
2020-01-02 15:25:00,22.54,22.54,22.53,22.53,488172.0,21.5965,21.5965,21.5869,21.5869,488172.0
2020-01-02 15:30:00,22.53,22.55,22.51,22.55,647240.0,21.5869,21.606,21.5677,21.606,647240.0
2020-01-02 15:35:00,22.56,22.57,22.54,22.55,619588.0,21.6156,21.6252,21.5965,21.606,619588.0
2020-01-02 15:40:00,22.56,22.56,22.54,22.56,684948.0,21.6156,21.6156,21.5965,21.6156,684948.0
2020-01-02 15:45:00,22.56,22.58,22.54,22.56,966232.0,21.6156,21.6348,21.5965,21.6156,966232.0
2020-01-02 15:50:00,22.56,22.67,22.56,22.67,2230416.0,21.6156,21.721,21.6156,21.721,2230416.0
2020-01-02 15:55:00,22.67,22.71,22.63,22.71,2167980.0,21.721,21.7593,21.6827,21.7593,2167980.0
2020-01-03 09:30:00,21.82,22.22,21.81,22.22,5757528.0,20.9066,21.2899,20.897,21.2899,5757528.0
2020-01-03 09:35:00,22.22,22.25,22.14,22.2,2194180.0,21.2899,21.3186,21.2132,21.2707,2194180.0
2020-01-03 09:40:00,22.2,22.34,22.17,22.32,2060768.0,21.2707,21.4048,21.242,21.3857,2060768.0
2020-01-03 09:45:00,22.32,22.33,22.24,22.28,1500828.0,21.3857,21.3953,21.309,21.3473,1500828.0
2020-01-03 09:50:00,22.29,22.3,22.19,22.2,1306760.0,21.3569,21.3665,21.2611,21.2707,1306760.0
2020-01-03 09:55:00,22.2,22.25,22.14,22.23,1111612.0,21.2707,21.3186,21.2132,21.2994,1111612.0
2020-01-03 10:00:00,22.21,22.22,22.07,22.11,1957216.0,21.2803,21.2899,21.1461,21.1845,1957216.0
2020-01-03 10:05:00,22.11,22.2,22.09,22.18,1078264.0,21.1845,21.2707,21.1653,21.2515,1078264.0
2020-01-03 10:10:00,22.18,22.23,22.16,22.22,872980.0,21.2515,21.2994,21.2324,21.2899,872980.0
2020-01-03 10:15:00,22.23,22.29,22.18,22.18,1482632.0,21.2994,21.3569,21.2515,21.2515,1482632.0
2020-01-03 10:20:00,22.18,22.21,22.13,22.21,825044.0,21.2515,21.2803,21.2036,21.2803,825044.0
2020-01-03 10:25:00,22.22,22.26,22.2,22.25,554860.0,21.2899,21.3282,21.2707,21.3186,554860.0
2020-01-03 10:30:00,22.25,22.28,22.21,22.26,919484.0,21.3186,21.3473,21.2803,21.3282,919484.0
2020-01-03 10:35:00,22.25,22.28,22.21,22.23,556756.0,21.3186,21.3473,21.2803,21.2994,556756.0
2020-01-03 10:40:00,22.23,22.31,22.23,22.29,1059256.0,21.2994,21.3761,21.2994,21.3569,1059256.0
2020-01-03 10:45:00,22.3,22.32,22.25,22.25,738100.0,21.3665,21.3857,21.3186,21.3186,738100.0
2020-01-03 10:50:00,22.25,22.25,22.16,22.18,963724.0,21.3186,21.3186,21.2324,21.2515,963724.0
2020-01-03 10:55:00,22.18,22.21,22.16,22.18,557232.0,21.2515,21.2803,21.2324,21.2515,557232.0
2020-01-03 11:00:00,22.18,22.19,22.11,22.12,871908.0,21.2515,21.2611,21.1845,21.194,871908.0
2020-01-03 11:05:00,22.12,22.16,22.1,22.11,456668.0,21.194,21.2324,21.1749,21.1845,456668.0
2020-01-03 11:10:00,22.11,22.18,22.07,22.16,655016.0,21.1845,21.2515,21.1461,21.2324,655016.0
2020-01-03 11:15:00,22.16,22.18,22.13,22.16,500536.0,21.2324,21.2515,21.2036,21.2324,500536.0
2020-01-03 11:20:00,22.17,22.22,22.16,22.2,501820.0,21.242,21.2899,21.2324,21.2707,501820.0
2020-01-03 11:25:00,22.2,22.22,22.17,22.19,331616.0,21.2707,21.2899,21.242,21.2611,331616.0
2020-01-03 11:30:00,22.2,22.24,22.18,22.23,544756.0,21.2707,21.309,21.2515,21.2994,544756.0
2020-01-03 11:35:00,22.24,22.24,22.21,22.24,546716.0,21.309,21.309,21.2803,21.309,546716.0
2020-01-03 11:40:00,22.24,22.27,22.22,22.25,1027304.0,21.309,21.3378,21.2899,21.3186,1027304.0
2020-01-03 11:45:00,22.25,22.28,22.25,22.26,395516.0,21.3186,21.3473,21.3186,21.3282,395516.0
2020-01-03 11:50:00,22.26,22.31,22.25,22.31,301228.0,21.3282,21.3761,21.3186,21.3761,301228.0
2020-01-03 11:55:00,22.3,22.31,22.28,22.29,599420.0,21.3665,21.3761,21.3473,21.3569,599420.0
2020-01-03 12:00:00,22.29,22.39,22.29,22.39,1141480.0,21.3569,21.4527,21.3569,21.4527,1141480.0
2020-01-03 12:05:00,22.39,22.43,22.38,22.4,880156.0,21.4527,21.4911,21.4432,21.4623,880156.0
2020-01-03 12:10:00,22.4,22.42,22.35,22.36,700256.0,21.4623,21.4815,21.4144,21.424,700256.0
2020-01-03 12:15:00,22.36,22.39,22.36,22.38,309932.0,21.424,21.4527,21.424,21.4432,309932.0
2020-01-03 12:20:00,22.38,22.39,22.36,22.39,195528.0,21.4432,21.4527,21.424,21.4527,195528.0
2020-01-03 12:25:00,22.39,22.4,22.37,22.37,296516.0,21.4527,21.4623,21.4336,21.4336,296516.0
2020-01-03 12:30:00,22.37,22.43,22.36,22.41,1236320.0,21.4336,21.4911,21.424,21.4719,1236320.0
2020-01-03 12:35:00,22.42,22.43,22.41,22.43,252988.0,21.4815,21.4911,21.4719,21.4911,252988.0
2020-01-03 12:40:00,22.43,22.46,22.42,22.45,768832.0,21.4911,21.5198,21.4815,21.5102,768832.0
2020-01-03 12:45:00,22.45,22.46,22.44,22.46,476704.0,21.5102,21.5198,21.5007,21.5198,476704.0
2020-01-03 12:50:00,22.46,22.5,22.46,22.47,829508.0,21.5198,21.5581,21.5198,21.5294,829508.0
2020-01-03 12:55:00,22.46,22.46,22.42,22.44,393192.0,21.5198,21.5198,21.4815,21.5007,393192.0
2020-01-03 13:00:00,22.44,22.46,22.42,22.42,312556.0,21.5007,21.5198,21.4815,21.4815,312556.0
2020-01-03 13:05:00,22.42,22.44,22.42,22.42,193944.0,21.4815,21.5007,21.4815,21.4815,193944.0
2020-01-03 13:10:00,22.42,22.43,22.41,22.41,215784.0,21.4815,21.4911,21.4719,21.4719,215784.0
2020-01-03 13:15:00,22.41,22.41,22.33,22.34,645900.0,21.4719,21.4719,21.3953,21.4048,645900.0
2020-01-03 13:20:00,22.33,22.4,22.33,22.38,505772.0,21.3953,21.4623,21.3953,21.4432,505772.0
2020-01-03 13:25:00,22.38,22.41,22.38,22.4,431428.0,21.4432,21.4719,21.4432,21.4623,431428.0
2020-01-03 13:30:00,22.4,22.41,22.32,22.32,751052.0,21.4623,21.4719,21.3857,21.3857,751052.0
2020-01-03 13:35:00,22.32,22.33,22.15,22.27,1338328.0,21.3857,21.3953,21.2228,21.3378,1338328.0
2020-01-03 13:40:00,22.27,22.33,22.25,22.3,1147784.0,21.3378,21.3953,21.3186,21.3665,1147784.0
2020-01-03 13:45:00,22.29,22.35,22.27,22.34,672540.0,21.3569,21.4144,21.3378,21.4048,672540.0
2020-01-03 13:50:00,22.34,22.35,22.28,22.29,592500.0,21.4048,21.4144,21.3473,21.3569,592500.0
2020-01-03 13:55:00,22.29,22.3,22.26,22.29,383284.0,21.3569,21.3665,21.3282,21.3569,383284.0
2020-01-03 14:00:00,22.29,22.33,22.2,22.23,745540.0,21.3569,21.3953,21.2707,21.2994,745540.0
2020-01-03 14:05:00,22.24,22.25,22.21,22.21,453716.0,21.309,21.3186,21.2803,21.2803,453716.0
2020-01-03 14:10:00,22.21,22.24,22.2,22.21,232952.0,21.2803,21.309,21.2707,21.2803,232952.0
2020-01-03 14:15:00,22.21,22.27,22.2,22.24,448544.0,21.2803,21.3378,21.2707,21.309,448544.0
2020-01-03 14:20:00,22.23,22.25,22.22,22.24,326704.0,21.2994,21.3186,21.2899,21.309,326704.0
2020-01-03 14:25:00,22.23,22.25,22.2,22.25,196420.0,21.2994,21.3186,21.2707,21.3186,196420.0
2020-01-03 14:30:00,22.24,22.25,22.23,22.25,229620.0,21.309,21.3186,21.2994,21.3186,229620.0
2020-01-03 14:35:00,22.24,22.29,22.23,22.28,580456.0,21.309,21.3569,21.2994,21.3473,580456.0
2020-01-03 14:40:00,22.29,22.29,22.27,22.28,484844.0,21.3569,21.3569,21.3378,21.3473,484844.0
2020-01-03 14:45:00,22.29,22.29,22.26,22.29,290260.0,21.3569,21.3569,21.3282,21.3569,290260.0
2020-01-03 14:50:00,22.29,22.33,22.29,22.33,901924.0,21.3569,21.3953,21.3569,21.3953,901924.0
2020-01-03 14:55:00,22.33,22.36,22.32,22.34,597148.0,21.3953,21.424,21.3857,21.4048,597148.0
2020-01-03 15:00:00,22.34,22.4,22.32,22.38,1427484.0,21.4048,21.4623,21.3857,21.4432,1427484.0
2020-01-03 15:05:00,22.38,22.38,22.34,22.34,359568.0,21.4432,21.4432,21.4048,21.4048,359568.0
2020-01-03 15:10:00,22.34,22.34,22.3,22.31,435016.0,21.4048,21.4048,21.3665,21.3761,435016.0
2020-01-03 15:15:00,22.31,22.32,22.27,22.3,570340.0,21.3761,21.3857,21.3378,21.3665,570340.0
2020-01-03 15:20:00,22.3,22.32,22.24,22.26,703900.0,21.3665,21.3857,21.309,21.3282,703900.0
2020-01-03 15:25:00,22.26,22.28,22.24,22.24,494824.0,21.3282,21.3473,21.309,21.309,494824.0
2020-01-03 15:30:00,22.24,22.25,22.16,22.18,801076.0,21.309,21.3186,21.2324,21.2515,801076.0
2020-01-03 15:35:00,22.18,22.22,21.92,22.18,687584.0,21.2515,21.2899,21.0024,21.2515,687584.0
2020-01-03 15:40:00,22.17,22.22,22.16,22.21,499152.0,21.242,21.2899,21.2324,21.2803,499152.0
2020-01-03 15:45:00,22.21,22.22,22.15,22.18,793536.0,21.2803,21.2899,21.2228,21.2515,793536.0
2020-01-03 15:50:00,22.18,22.25,22.15,22.17,1481060.0,21.2515,21.3186,21.2228,21.242,1481060.0
2020-01-03 15:55:00,22.17,22.2,22.1,22.1,1647548.0,21.242,21.2707,21.1749,21.1749,1647548.0
2020-01-06 09:30:00,21.56,21.76,21.49,21.74,4417276.0,20.6575,20.8491,20.5904,20.83,4417276.0
2020-01-06 09:35:00,21.75,21.79,21.66,21.76,2208476.0,20.8395,20.8779,20.7533,20.8491,2208476.0
2020-01-06 09:40:00,21.76,21.84,21.75,21.83,1904952.0,20.8491,20.9258,20.8395,20.9162,1904952.0
2020-01-06 09:45:00,21.83,21.93,21.81,21.9,2403652.0,20.9162,21.012,20.897,20.9833,2403652.0
2020-01-06 09:50:00,21.9,21.98,21.9,21.92,1572280.0,20.9833,21.0599,20.9833,21.0024,1572280.0
2020-01-06 09:55:00,21.92,22.02,21.89,22.0,2597812.0,21.0024,21.0982,20.9737,21.0791,2597812.0
2020-01-06 10:00:00,22.01,22.04,21.97,22.02,1184108.0,21.0887,21.1174,21.0503,21.0982,1184108.0
2020-01-06 10:05:00,22.03,22.04,21.98,22.01,1152300.0,21.1078,21.1174,21.0599,21.0887,1152300.0
2020-01-06 10:10:00,22.01,22.08,22.01,22.07,1625328.0,21.0887,21.1557,21.0887,21.1461,1625328.0
2020-01-06 10:15:00,22.07,22.11,22.03,22.1,1000124.0,21.1461,21.1845,21.1078,21.1749,1000124.0
2020-01-06 10:20:00,22.11,22.16,22.09,22.13,1821444.0,21.1845,21.2324,21.1653,21.2036,1821444.0
2020-01-06 10:25:00,22.13,22.16,22.12,22.16,746732.0,21.2036,21.2324,21.194,21.2324,746732.0
2020-01-06 10:30:00,22.16,22.16,22.08,22.09,912608.0,21.2324,21.2324,21.1557,21.1653,912608.0
2020-01-06 10:35:00,22.09,22.11,22.07,22.08,475996.0,21.1653,21.1845,21.1461,21.1557,475996.0
2020-01-06 10:40:00,22.08,22.21,22.07,22.21,1396168.0,21.1557,21.2803,21.1461,21.2803,1396168.0
2020-01-06 10:45:00,22.21,22.25,22.19,22.23,731904.0,21.2803,21.3186,21.2611,21.2994,731904.0
2020-01-06 10:50:00,22.24,22.25,22.21,22.24,1183328.0,21.309,21.3186,21.2803,21.309,1183328.0
2020-01-06 10:55:00,22.24,22.24,22.18,22.2,761964.0,21.309,21.309,21.2515,21.2707,761964.0
2020-01-06 11:00:00,22.2,22.22,22.16,22.19,734792.0,21.2707,21.2899,21.2324,21.2611,734792.0
2020-01-06 11:05:00,22.19,22.23,22.18,22.23,496928.0,21.2611,21.2994,21.2515,21.2994,496928.0
2020-01-06 11:10:00,22.24,22.28,22.23,22.26,1141988.0,21.309,21.3473,21.2994,21.3282,1141988.0
2020-01-06 11:15:00,22.27,22.28,22.21,22.24,484868.0,21.3378,21.3473,21.2803,21.309,484868.0
2020-01-06 11:20:00,22.24,22.26,22.21,22.23,366668.0,21.309,21.3282,21.2803,21.2994,366668.0
2020-01-06 11:25:00,22.23,22.24,22.2,22.23,249620.0,21.2994,21.309,21.2707,21.2994,249620.0
2020-01-06 11:30:00,22.23,22.3,22.23,22.25,883432.0,21.2994,21.3665,21.2994,21.3186,883432.0
2020-01-06 11:35:00,22.25,22.27,22.24,22.25,238216.0,21.3186,21.3378,21.309,21.3186,238216.0
2020-01-06 11:40:00,22.25,22.28,22.24,22.25,414988.0,21.3186,21.3473,21.309,21.3186,414988.0
2020-01-06 11:45:00,22.25,22.26,22.21,22.22,223120.0,21.3186,21.3282,21.2803,21.2899,223120.0
2020-01-06 11:50:00,22.22,22.23,22.18,22.19,270172.0,21.2899,21.2994,21.2515,21.2611,270172.0
2020-01-06 11:55:00,22.18,22.21,22.18,22.2,326108.0,21.2515,21.2803,21.2515,21.2707,326108.0
2020-01-06 12:00:00,22.2,22.2,22.15,22.15,510312.0,21.2707,21.2707,21.2228,21.2228,510312.0
2020-01-06 12:05:00,22.14,22.18,22.14,22.18,436432.0,21.2132,21.2515,21.2132,21.2515,436432.0
2020-01-06 12:10:00,22.18,22.18,22.12,22.12,1170440.0,21.2515,21.2515,21.194,21.194,1170440.0
2020-01-06 12:15:00,22.12,22.16,22.11,22.14,270004.0,21.194,21.2324,21.1845,21.2132,270004.0
2020-01-06 12:20:00,22.13,22.18,22.12,22.18,361096.0,21.2036,21.2515,21.194,21.2515,361096.0
2020-01-06 12:25:00,22.17,22.18,22.16,22.18,347540.0,21.242,21.2515,21.2324,21.2515,347540.0
2020-01-06 12:30:00,22.18,22.19,22.16,22.17,418832.0,21.2515,21.2611,21.2324,21.242,418832.0
2020-01-06 12:35:00,22.17,22.18,22.14,22.14,264620.0,21.242,21.2515,21.2132,21.2132,264620.0
2020-01-06 12:40:00,22.15,22.2,22.15,22.2,333524.0,21.2228,21.2707,21.2228,21.2707,333524.0
2020-01-06 12:45:00,22.2,22.2,22.17,22.18,215780.0,21.2707,21.2707,21.242,21.2515,215780.0
2020-01-06 12:50:00,22.18,22.18,22.14,22.15,364184.0,21.2515,21.2515,21.2132,21.2228,364184.0
2020-01-06 12:55:00,22.15,22.2,22.15,22.19,228400.0,21.2228,21.2707,21.2228,21.2611,228400.0
2020-01-06 13:00:00,22.19,22.22,22.18,22.21,455472.0,21.2611,21.2899,21.2515,21.2803,455472.0
2020-01-06 13:05:00,22.21,22.27,22.21,22.24,886980.0,21.2803,21.3378,21.2803,21.309,886980.0
2020-01-06 13:10:00,22.25,22.28,22.24,22.27,474432.0,21.3186,21.3473,21.309,21.3378,474432.0
2020-01-06 13:15:00,22.27,22.29,22.26,22.26,494104.0,21.3378,21.3569,21.3282,21.3282,494104.0
2020-01-06 13:20:00,22.26,22.28,22.24,22.27,395136.0,21.3282,21.3473,21.309,21.3378,395136.0
2020-01-06 13:25:00,22.27,22.28,22.26,22.28,231112.0,21.3378,21.3473,21.3282,21.3473,231112.0
2020-01-06 13:30:00,22.28,22.29,22.26,22.26,317736.0,21.3473,21.3569,21.3282,21.3282,317736.0
2020-01-06 13:35:00,22.27,22.28,22.25,22.26,205976.0,21.3378,21.3473,21.3186,21.3282,205976.0
2020-01-06 13:40:00,22.26,22.28,22.26,22.27,182520.0,21.3282,21.3473,21.3282,21.3378,182520.0
2020-01-06 13:45:00,22.28,22.3,22.27,22.27,243892.0,21.3473,21.3665,21.3378,21.3378,243892.0
2020-01-06 13:50:00,22.27,22.27,22.25,22.26,60812.0,21.3378,21.3378,21.3186,21.3282,60812.0
2020-01-06 13:55:00,22.26,22.27,22.24,22.25,279008.0,21.3282,21.3378,21.309,21.3186,279008.0
2020-01-06 14:00:00,22.25,22.25,22.22,22.25,540892.0,21.3186,21.3186,21.2899,21.3186,540892.0
2020-01-06 14:05:00,22.25,22.29,22.25,22.29,487748.0,21.3186,21.3569,21.3186,21.3569,487748.0
2020-01-06 14:10:00,22.29,22.37,22.29,22.36,909244.0,21.3569,21.4336,21.3569,21.424,909244.0
2020-01-06 14:15:00,22.36,22.37,22.35,22.35,398440.0,21.424,21.4336,21.4144,21.4144,398440.0
2020-01-06 14:20:00,22.35,22.37,22.34,22.35,379888.0,21.4144,21.4336,21.4048,21.4144,379888.0
2020-01-06 14:25:00,22.35,22.35,22.32,22.33,348272.0,21.4144,21.4144,21.3857,21.3953,348272.0
2020-01-06 14:30:00,22.33,22.34,22.31,22.32,319704.0,21.3953,21.4048,21.3761,21.3857,319704.0
2020-01-06 14:35:00,22.31,22.33,22.3,22.31,324848.0,21.3761,21.3953,21.3665,21.3761,324848.0
2020-01-06 14:40:00,22.31,22.32,22.3,22.31,237304.0,21.3761,21.3857,21.3665,21.3761,237304.0
2020-01-06 14:45:00,22.31,22.32,22.3,22.31,390496.0,21.3761,21.3857,21.3665,21.3761,390496.0
2020-01-06 14:50:00,22.31,22.34,22.31,22.32,327924.0,21.3761,21.4048,21.3761,21.3857,327924.0
2020-01-06 14:55:00,22.32,22.34,22.32,22.33,261384.0,21.3857,21.4048,21.3857,21.3953,261384.0
2020-01-06 15:00:00,22.33,22.34,22.31,22.32,449460.0,21.3953,21.4048,21.3761,21.3857,449460.0
2020-01-06 15:05:00,22.32,22.33,22.3,22.33,243192.0,21.3857,21.3953,21.3665,21.3953,243192.0
2020-01-06 15:10:00,22.33,22.37,22.32,22.37,603620.0,21.3953,21.4336,21.3857,21.4336,603620.0
2020-01-06 15:15:00,22.37,22.38,22.35,22.35,481064.0,21.4336,21.4432,21.4144,21.4144,481064.0
2020-01-06 15:20:00,22.35,22.38,22.35,22.38,421260.0,21.4144,21.4432,21.4144,21.4432,421260.0
2020-01-06 15:25:00,22.38,22.4,22.35,22.36,701644.0,21.4432,21.4623,21.4144,21.424,701644.0
2020-01-06 15:30:00,22.35,22.36,22.33,22.36,590732.0,21.4144,21.424,21.3953,21.424,590732.0
2020-01-06 15:35:00,22.37,22.38,22.34,22.38,864848.0,21.4336,21.4432,21.4048,21.4432,864848.0
2020-01-06 15:40:00,22.38,22.41,22.37,22.41,727832.0,21.4432,21.4719,21.4336,21.4719,727832.0
2020-01-06 15:45:00,22.41,22.45,22.39,22.44,1240168.0,21.4719,21.5102,21.4527,21.5007,1240168.0
2020-01-06 15:50:00,22.44,22.5,22.44,22.5,2042188.0,21.5007,21.5581,21.5007,21.5581,2042188.0
2020-01-06 15:55:00,22.5,22.52,22.47,22.51,2189056.0,21.5581,21.5773,21.5294,21.5677,2189056.0
2020-01-07 09:30:00,22.54,22.59,22.46,22.54,2883988.0,21.5965,21.6444,21.5198,21.5965,2883988.0
2020-01-07 09:35:00,22.54,22.62,22.34,22.38,2858864.0,21.5965,21.6731,21.4048,21.4432,2858864.0
2020-01-07 09:40:00,22.37,22.41,22.29,22.31,1441528.0,21.4336,21.4719,21.3569,21.3761,1441528.0
2020-01-07 09:45:00,22.31,22.39,22.29,22.38,1165652.0,21.3761,21.4527,21.3569,21.4432,1165652.0
2020-01-07 09:50:00,22.38,22.43,22.33,22.35,1396832.0,21.4432,21.4911,21.3953,21.4144,1396832.0
2020-01-07 09:55:00,22.35,22.49,22.33,22.46,1111276.0,21.4144,21.5486,21.3953,21.5198,1111276.0
2020-01-07 10:00:00,22.47,22.55,22.46,22.51,1768612.0,21.5294,21.606,21.5198,21.5677,1768612.0
2020-01-07 10:05:00,22.51,22.56,22.47,22.52,1074892.0,21.5677,21.6156,21.5294,21.5773,1074892.0
2020-01-07 10:10:00,22.53,22.58,22.5,22.58,1091224.0,21.5869,21.6348,21.5581,21.6348,1091224.0
2020-01-07 10:15:00,22.58,22.59,22.53,22.55,924920.0,21.6348,21.6444,21.5869,21.606,924920.0
2020-01-07 10:20:00,22.57,22.6,22.52,22.52,741668.0,21.6252,21.654,21.5773,21.5773,741668.0
2020-01-07 10:25:00,22.52,22.54,22.44,22.53,1309588.0,21.5773,21.5965,21.5007,21.5869,1309588.0
2020-01-07 10:30:00,22.53,22.57,22.35,22.44,1722660.0,21.5869,21.6252,21.4144,21.5007,1722660.0
2020-01-07 10:35:00,22.44,22.49,22.41,22.46,1015320.0,21.5007,21.5486,21.4719,21.5198,1015320.0
2020-01-07 10:40:00,22.45,22.5,22.44,22.48,493412.0,21.5102,21.5581,21.5007,21.539,493412.0
2020-01-07 10:45:00,22.48,22.52,22.48,22.5,669204.0,21.539,21.5773,21.539,21.5581,669204.0
2020-01-07 10:50:00,22.5,22.53,22.48,22.52,533956.0,21.5581,21.5869,21.539,21.5773,533956.0
2020-01-07 10:55:00,22.53,22.62,22.51,22.6,1542992.0,21.5869,21.6731,21.5677,21.654,1542992.0
2020-01-07 11:00:00,22.6,22.68,22.6,22.65,1817752.0,21.654,21.7306,21.654,21.7019,1817752.0
2020-01-07 11:05:00,22.65,22.66,22.61,22.62,437324.0,21.7019,21.7114,21.6635,21.6731,437324.0
2020-01-07 11:10:00,22.62,22.65,22.61,22.65,466704.0,21.6731,21.7019,21.6635,21.7019,466704.0
2020-01-07 11:15:00,22.65,22.66,22.63,22.64,621128.0,21.7019,21.7114,21.6827,21.6923,621128.0
2020-01-07 11:20:00,22.64,22.67,22.61,22.67,397960.0,21.6923,21.721,21.6635,21.721,397960.0
2020-01-07 11:25:00,22.67,22.7,22.64,22.66,752876.0,21.721,21.7498,21.6923,21.7114,752876.0
2020-01-07 11:30:00,22.67,22.67,22.57,22.59,574716.0,21.721,21.721,21.6252,21.6444,574716.0
2020-01-07 11:35:00,22.59,22.62,22.59,22.61,323176.0,21.6444,21.6731,21.6444,21.6635,323176.0
2020-01-07 11:40:00,22.61,22.61,22.59,22.59,241164.0,21.6635,21.6635,21.6444,21.6444,241164.0
2020-01-07 11:45:00,22.6,22.6,22.54,22.54,308792.0,21.654,21.654,21.5965,21.5965,308792.0
2020-01-07 11:50:00,22.54,22.57,22.54,22.54,272972.0,21.5965,21.6252,21.5965,21.5965,272972.0
2020-01-07 11:55:00,22.54,22.56,22.52,22.56,457020.0,21.5965,21.6156,21.5773,21.6156,457020.0
2020-01-07 12:00:00,22.56,22.59,22.54,22.56,556848.0,21.6156,21.6444,21.5965,21.6156,556848.0
2020-01-07 12:05:00,22.56,22.59,22.55,22.56,366316.0,21.6156,21.6444,21.606,21.6156,366316.0
2020-01-07 12:10:00,22.56,22.56,22.52,22.55,585908.0,21.6156,21.6156,21.5773,21.606,585908.0
2020-01-07 12:15:00,22.55,22.61,22.54,22.6,465380.0,21.606,21.6635,21.5965,21.654,465380.0
2020-01-07 12:20:00,22.6,22.61,22.59,22.61,272192.0,21.654,21.6635,21.6444,21.6635,272192.0
2020-01-07 12:25:00,22.61,22.62,22.61,22.61,229256.0,21.6635,21.6731,21.6635,21.6635,229256.0
2020-01-07 12:30:00,22.61,22.61,22.56,22.58,411168.0,21.6635,21.6635,21.6156,21.6348,411168.0
2020-01-07 12:35:00,22.58,22.6,22.56,22.57,341184.0,21.6348,21.654,21.6156,21.6252,341184.0
2020-01-07 12:40:00,22.57,22.59,22.56,22.58,211928.0,21.6252,21.6444,21.6156,21.6348,211928.0
2020-01-07 12:45:00,22.58,22.58,22.54,22.56,318420.0,21.6348,21.6348,21.5965,21.6156,318420.0
2020-01-07 12:50:00,22.55,22.59,22.55,22.59,293076.0,21.606,21.6444,21.606,21.6444,293076.0
2020-01-07 12:55:00,22.59,22.61,22.58,22.6,419696.0,21.6444,21.6635,21.6348,21.654,419696.0
2020-01-07 13:00:00,22.6,22.63,22.6,22.62,407952.0,21.654,21.6827,21.654,21.6731,407952.0
2020-01-07 13:05:00,22.62,22.64,22.61,22.64,263392.0,21.6731,21.6923,21.6635,21.6923,263392.0
2020-01-07 13:10:00,22.64,22.65,22.64,22.65,403268.0,21.6923,21.7019,21.6923,21.7019,403268.0
2020-01-07 13:15:00,22.64,22.66,22.64,22.66,338320.0,21.6923,21.7114,21.6923,21.7114,338320.0
2020-01-07 13:20:00,22.66,22.67,22.64,22.64,418288.0,21.7114,21.721,21.6923,21.6923,418288.0
2020-01-07 13:25:00,22.64,22.65,22.62,22.64,322944.0,21.6923,21.7019,21.6731,21.6923,322944.0
2020-01-07 13:30:00,22.64,22.67,22.63,22.66,335264.0,21.6923,21.721,21.6827,21.7114,335264.0
2020-01-07 13:35:00,22.67,22.67,22.64,22.64,434620.0,21.721,21.721,21.6923,21.6923,434620.0
2020-01-07 13:40:00,22.64,22.66,22.61,22.62,310736.0,21.6923,21.7114,21.6635,21.6731,310736.0
2020-01-07 13:45:00,22.63,22.64,22.62,22.64,178592.0,21.6827,21.6923,21.6731,21.6923,178592.0
2020-01-07 13:50:00,22.64,22.64,22.62,22.64,149600.0,21.6923,21.6923,21.6731,21.6923,149600.0
2020-01-07 13:55:00,22.64,22.67,22.64,22.67,319400.0,21.6923,21.721,21.6923,21.721,319400.0
2020-01-07 14:00:00,22.67,22.67,22.59,22.6,617572.0,21.721,21.721,21.6444,21.654,617572.0
2020-01-07 14:05:00,22.6,22.6,22.57,22.59,228280.0,21.654,21.654,21.6252,21.6444,228280.0
2020-01-07 14:10:00,22.59,22.59,22.53,22.53,703752.0,21.6444,21.6444,21.5869,21.5869,703752.0
2020-01-07 14:15:00,22.53,22.55,22.49,22.52,612876.0,21.5869,21.606,21.5486,21.5773,612876.0
2020-01-07 14:20:00,22.52,22.54,22.52,22.54,278664.0,21.5773,21.5965,21.5773,21.5965,278664.0
2020-01-07 14:25:00,22.54,22.57,22.54,22.56,355628.0,21.5965,21.6252,21.5965,21.6156,355628.0
2020-01-07 14:30:00,22.56,22.58,22.53,22.57,344052.0,21.6156,21.6348,21.5869,21.6252,344052.0
2020-01-07 14:35:00,22.57,22.58,22.51,22.51,495224.0,21.6252,21.6348,21.5677,21.5677,495224.0
2020-01-07 14:40:00,22.51,22.54,22.5,22.54,228100.0,21.5677,21.5965,21.5581,21.5965,228100.0
2020-01-07 14:45:00,22.54,22.57,22.53,22.56,313156.0,21.5965,21.6252,21.5869,21.6156,313156.0
2020-01-07 14:50:00,22.56,22.58,22.56,22.57,233940.0,21.6156,21.6348,21.6156,21.6252,233940.0
2020-01-07 14:55:00,22.57,22.58,22.55,22.57,275112.0,21.6252,21.6348,21.606,21.6252,275112.0
2020-01-07 15:00:00,22.57,22.58,22.56,22.57,301532.0,21.6252,21.6348,21.6156,21.6252,301532.0
2020-01-07 15:05:00,22.57,22.6,22.56,22.6,294768.0,21.6252,21.654,21.6156,21.654,294768.0
2020-01-07 15:10:00,22.6,22.62,22.59,22.62,477972.0,21.654,21.6731,21.6444,21.6731,477972.0
2020-01-07 15:15:00,22.62,22.63,22.61,22.63,241624.0,21.6731,21.6827,21.6635,21.6827,241624.0
2020-01-07 15:20:00,22.63,22.64,22.61,22.61,250148.0,21.6827,21.6923,21.6635,21.6635,250148.0
2020-01-07 15:25:00,22.61,22.64,22.6,22.63,266824.0,21.6635,21.6923,21.654,21.6827,266824.0
2020-01-07 15:30:00,22.63,22.64,22.6,22.62,325976.0,21.6827,21.6923,21.654,21.6731,325976.0
2020-01-07 15:35:00,22.62,22.62,22.57,22.57,396728.0,21.6731,21.6731,21.6252,21.6252,396728.0
2020-01-07 15:40:00,22.57,22.6,22.56,22.6,426360.0,21.6252,21.654,21.6156,21.654,426360.0
2020-01-07 15:45:00,22.6,22.6,22.56,22.56,439900.0,21.654,21.654,21.6156,21.6156,439900.0
2020-01-07 15:50:00,22.56,22.56,22.46,22.5,1265644.0,21.6156,21.6156,21.5198,21.5581,1265644.0
2020-01-07 15:55:00,22.5,22.51,22.47,22.5,1111440.0,21.5581,21.5677,21.5294,21.5581,1111440.0
2020-01-08 09:30:00,22.49,22.63,22.38,22.59,2677800.0,21.5486,21.6827,21.4432,21.6444,2677800.0
2020-01-08 09:35:00,22.59,22.64,22.53,22.61,1425616.0,21.6444,21.6923,21.5869,21.6635,1425616.0
2020-01-08 09:40:00,22.6,22.67,22.6,22.66,1525252.0,21.654,21.721,21.654,21.7114,1525252.0
2020-01-08 09:45:00,22.66,22.67,22.59,22.65,1101252.0,21.7114,21.721,21.6444,21.7019,1101252.0
2020-01-08 09:50:00,22.65,22.71,22.61,22.7,1653860.0,21.7019,21.7593,21.6635,21.7498,1653860.0
2020-01-08 09:55:00,22.7,22.75,22.7,22.71,1490276.0,21.7498,21.7977,21.7498,21.7593,1490276.0
2020-01-08 10:00:00,22.72,22.73,22.7,22.72,689164.0,21.7689,21.7785,21.7498,21.7689,689164.0
2020-01-08 10:05:00,22.71,22.73,22.67,22.68,579976.0,21.7593,21.7785,21.721,21.7306,579976.0
2020-01-08 10:10:00,22.68,22.74,22.66,22.72,1247204.0,21.7306,21.7881,21.7114,21.7689,1247204.0
2020-01-08 10:15:00,22.73,22.76,22.7,22.71,1066104.0,21.7785,21.8073,21.7498,21.7593,1066104.0
2020-01-08 10:20:00,22.71,22.74,22.66,22.67,1550620.0,21.7593,21.7881,21.7114,21.721,1550620.0
2020-01-08 10:25:00,22.67,22.69,22.63,22.65,1125836.0,21.721,21.7402,21.6827,21.7019,1125836.0
2020-01-08 10:30:00,22.65,22.7,22.63,22.63,1218196.0,21.7019,21.7498,21.6827,21.6827,1218196.0
2020-01-08 10:35:00,22.63,22.67,22.61,22.65,1170504.0,21.6827,21.721,21.6635,21.7019,1170504.0
2020-01-08 10:40:00,22.65,22.67,22.58,22.58,781204.0,21.7019,21.721,21.6348,21.6348,781204.0
2020-01-08 10:45:00,22.58,22.6,22.46,22.5,1302680.0,21.6348,21.654,21.5198,21.5581,1302680.0
2020-01-08 10:50:00,22.5,22.56,22.48,22.55,1005512.0,21.5581,21.6156,21.539,21.606,1005512.0
2020-01-08 10:55:00,22.55,22.59,22.54,22.57,501160.0,21.606,21.6444,21.5965,21.6252,501160.0
2020-01-08 11:00:00,22.57,22.58,22.49,22.54,1013936.0,21.6252,21.6348,21.5486,21.5965,1013936.0
2020-01-08 11:05:00,22.53,22.63,22.52,22.62,1138952.0,21.5869,21.6827,21.5773,21.6731,1138952.0
2020-01-08 11:10:00,22.62,22.66,22.62,22.65,666564.0,21.6731,21.7114,21.6731,21.7019,666564.0
2020-01-08 11:15:00,22.65,22.69,22.64,22.69,610840.0,21.7019,21.7402,21.6923,21.7402,610840.0
2020-01-08 11:20:00,22.69,22.69,22.64,22.65,799908.0,21.7402,21.7402,21.6923,21.7019,799908.0
2020-01-08 11:25:00,22.65,22.83,22.59,22.76,3233468.0,21.7019,21.8743,21.6444,21.8073,3233468.0
2020-01-08 11:30:00,22.76,22.77,22.64,22.7,2184264.0,21.8073,21.8168,21.6923,21.7498,2184264.0
2020-01-08 11:35:00,22.71,22.92,22.69,22.89,2820352.0,21.7593,21.9606,21.7402,21.9318,2820352.0
2020-01-08 11:40:00,22.9,23.03,22.88,23.02,3283052.0,21.9414,22.066,21.9222,22.0564,3283052.0
2020-01-08 11:45:00,23.02,23.04,22.97,23.03,1751600.0,22.0564,22.0755,22.0085,22.066,1751600.0
2020-01-08 11:50:00,23.03,23.06,23.01,23.05,1829372.0,22.066,22.0947,22.0468,22.0851,1829372.0
2020-01-08 11:55:00,23.05,23.06,22.97,22.98,1647968.0,22.0851,22.0947,22.0085,22.018,1647968.0
2020-01-08 12:00:00,22.98,23.04,22.98,23.04,658208.0,22.018,22.0755,22.018,22.0755,658208.0
2020-01-08 12:05:00,23.04,23.06,23.01,23.03,795600.0,22.0755,22.0947,22.0468,22.066,795600.0
2020-01-08 12:10:00,23.03,23.04,22.97,22.99,783276.0,22.066,22.0755,22.0085,22.0276,783276.0
2020-01-08 12:15:00,22.99,23.03,22.99,23.02,363148.0,22.0276,22.066,22.0276,22.0564,363148.0
2020-01-08 12:20:00,23.02,23.06,23.0,23.04,526476.0,22.0564,22.0947,22.0372,22.0755,526476.0
2020-01-08 12:25:00,23.04,23.09,23.04,23.07,923184.0,22.0755,22.1234,22.0755,22.1043,923184.0
2020-01-08 12:30:00,23.07,23.09,23.05,23.06,637212.0,22.1043,22.1234,22.0851,22.0947,637212.0
2020-01-08 12:35:00,23.06,23.06,22.99,23.02,898372.0,22.0947,22.0947,22.0276,22.0564,898372.0
2020-01-08 12:40:00,23.02,23.05,23.01,23.03,367944.0,22.0564,22.0851,22.0468,22.066,367944.0
2020-01-08 12:45:00,23.04,23.07,23.04,23.07,408008.0,22.0755,22.1043,22.0755,22.1043,408008.0
2020-01-08 12:50:00,23.07,23.08,23.05,23.08,444832.0,22.1043,22.1139,22.0851,22.1139,444832.0
2020-01-08 12:55:00,23.08,23.11,23.07,23.08,613772.0,22.1139,22.1426,22.1043,22.1139,613772.0
2020-01-08 13:00:00,23.08,23.1,23.05,23.06,279372.0,22.1139,22.133,22.0851,22.0947,279372.0
2020-01-08 13:05:00,23.07,23.09,23.06,23.06,342176.0,22.1043,22.1234,22.0947,22.0947,342176.0
2020-01-08 13:10:00,23.06,23.07,23.02,23.06,862128.0,22.0947,22.1043,22.0564,22.0947,862128.0
2020-01-08 13:15:00,23.06,23.06,23.01,23.03,282404.0,22.0947,22.0947,22.0468,22.066,282404.0
2020-01-08 13:20:00,23.04,23.05,23.02,23.04,113856.0,22.0755,22.0851,22.0564,22.0755,113856.0
2020-01-08 13:25:00,23.05,23.07,23.04,23.07,300584.0,22.0851,22.1043,22.0755,22.1043,300584.0
2020-01-08 13:30:00,23.08,23.1,23.06,23.09,220104.0,22.1139,22.133,22.0947,22.1234,220104.0
2020-01-08 13:35:00,23.08,23.11,23.08,23.1,586736.0,22.1139,22.1426,22.1139,22.133,586736.0
2020-01-08 13:40:00,23.1,23.11,23.09,23.09,259076.0,22.133,22.1426,22.1234,22.1234,259076.0
2020-01-08 13:45:00,23.09,23.09,23.07,23.08,118060.0,22.1234,22.1234,22.1043,22.1139,118060.0
2020-01-08 13:50:00,23.08,23.09,23.05,23.06,217000.0,22.1139,22.1234,22.0851,22.0947,217000.0
2020-01-08 13:55:00,23.06,23.06,23.02,23.03,697708.0,22.0947,22.0947,22.0564,22.066,697708.0
2020-01-08 14:00:00,23.03,23.09,23.03,23.08,595208.0,22.066,22.1234,22.066,22.1139,595208.0
2020-01-08 14:05:00,23.09,23.12,23.08,23.1,361756.0,22.1234,22.1522,22.1139,22.133,361756.0
2020-01-08 14:10:00,23.1,23.13,23.09,23.11,464124.0,22.133,22.1618,22.1234,22.1426,464124.0
2020-01-08 14:15:00,23.11,23.13,23.11,23.11,423372.0,22.1426,22.1618,22.1426,22.1426,423372.0
2020-01-08 14:20:00,23.11,23.13,23.11,23.11,183512.0,22.1426,22.1618,22.1426,22.1426,183512.0
2020-01-08 14:25:00,23.11,23.12,23.08,23.09,395984.0,22.1426,22.1522,22.1139,22.1234,395984.0
2020-01-08 14:30:00,23.09,23.09,23.07,23.08,246008.0,22.1234,22.1234,22.1043,22.1139,246008.0
2020-01-08 14:35:00,23.08,23.11,23.08,23.1,341612.0,22.1139,22.1426,22.1139,22.133,341612.0
2020-01-08 14:40:00,23.1,23.13,23.1,23.12,188644.0,22.133,22.1618,22.133,22.1522,188644.0
2020-01-08 14:45:00,23.12,23.14,23.11,23.13,446332.0,22.1522,22.1713,22.1426,22.1618,446332.0
2020-01-08 14:50:00,23.13,23.15,23.11,23.14,436040.0,22.1618,22.1809,22.1426,22.1713,436040.0
2020-01-08 14:55:00,23.14,23.16,23.13,23.16,518872.0,22.1713,22.1905,22.1618,22.1905,518872.0
2020-01-08 15:00:00,23.15,23.2,23.15,23.2,1017060.0,22.1809,22.2288,22.1809,22.2288,1017060.0
2020-01-08 15:05:00,23.2,23.22,23.19,23.22,617300.0,22.2288,22.248,22.2193,22.248,617300.0
2020-01-08 15:10:00,23.22,23.28,23.21,23.27,1120524.0,22.248,22.3055,22.2384,22.2959,1120524.0
2020-01-08 15:15:00,23.27,23.27,23.24,23.27,754092.0,22.2959,22.2959,22.2672,22.2959,754092.0
2020-01-08 15:20:00,23.26,23.31,23.25,23.3,931092.0,22.2863,22.3342,22.2767,22.3247,931092.0
2020-01-08 15:25:00,23.3,23.32,23.29,23.31,638564.0,22.3247,22.3438,22.3151,22.3342,638564.0
2020-01-08 15:30:00,23.31,23.32,23.27,23.29,820156.0,22.3342,22.3438,22.2959,22.3151,820156.0
2020-01-08 15:35:00,23.28,23.28,23.25,23.28,556712.0,22.3055,22.3055,22.2767,22.3055,556712.0
2020-01-08 15:40:00,23.28,23.28,23.23,23.23,579208.0,22.3055,22.3055,22.2576,22.2576,579208.0
2020-01-08 15:45:00,23.23,23.24,23.05,23.05,2198528.0,22.2576,22.2672,22.0851,22.0851,2198528.0
2020-01-08 15:50:00,23.05,23.1,22.96,23.0,2033856.0,22.0851,22.133,21.9989,22.0372,2033856.0
2020-01-08 15:55:00,23.0,23.02,22.95,22.99,1426472.0,22.0372,22.0564,21.9893,22.0276,1426472.0
2020-01-09 09:30:00,23.56,23.68,23.56,23.65,3774844.0,22.5738,22.6887,22.5738,22.66,3774844.0
2020-01-09 09:35:00,23.65,23.72,23.54,23.67,3568688.0,22.66,22.7271,22.5546,22.6792,3568688.0
2020-01-09 09:40:00,23.67,23.69,23.58,23.61,1762636.0,22.6792,22.6983,22.5929,22.6217,1762636.0
2020-01-09 09:45:00,23.61,23.64,23.51,23.58,2298492.0,22.6217,22.6504,22.5259,22.5929,2298492.0
2020-01-09 09:50:00,23.58,23.66,23.56,23.63,2279388.0,22.5929,22.6696,22.5738,22.6408,2279388.0
2020-01-09 09:55:00,23.64,23.64,23.52,23.58,1245884.0,22.6504,22.6504,22.5354,22.5929,1245884.0
2020-01-09 10:00:00,23.58,23.6,23.49,23.56,2264248.0,22.5929,22.6121,22.5067,22.5738,2264248.0
2020-01-09 10:05:00,23.56,23.57,23.51,23.53,984056.0,22.5738,22.5833,22.5259,22.545,984056.0
2020-01-09 10:10:00,23.53,23.59,23.53,23.56,1700504.0,22.545,22.6025,22.545,22.5738,1700504.0
2020-01-09 10:15:00,23.56,23.62,23.52,23.6,897300.0,22.5738,22.6313,22.5354,22.6121,897300.0
2020-01-09 10:20:00,23.61,23.63,23.58,23.59,991980.0,22.6217,22.6408,22.5929,22.6025,991980.0
2020-01-09 10:25:00,23.59,23.61,23.57,23.59,722532.0,22.6025,22.6217,22.5833,22.6025,722532.0
2020-01-09 10:30:00,23.59,23.62,23.58,23.61,536188.0,22.6025,22.6313,22.5929,22.6217,536188.0
2020-01-09 10:35:00,23.62,23.68,23.58,23.67,1155288.0,22.6313,22.6887,22.5929,22.6792,1155288.0
2020-01-09 10:40:00,23.67,23.68,23.64,23.64,1142820.0,22.6792,22.6887,22.6504,22.6504,1142820.0
2020-01-09 10:45:00,23.64,23.65,23.6,23.65,670532.0,22.6504,22.66,22.6121,22.66,670532.0
2020-01-09 10:50:00,23.65,23.67,23.63,23.65,794212.0,22.66,22.6792,22.6408,22.66,794212.0
2020-01-09 10:55:00,23.65,23.67,23.64,23.64,399452.0,22.66,22.6792,22.6504,22.6504,399452.0
2020-01-09 11:00:00,23.64,23.65,23.61,23.62,640964.0,22.6504,22.66,22.6217,22.6313,640964.0
2020-01-09 11:05:00,23.62,23.63,23.57,23.59,571592.0,22.6313,22.6408,22.5833,22.6025,571592.0
2020-01-09 11:10:00,23.59,23.61,23.57,23.6,705908.0,22.6025,22.6217,22.5833,22.6121,705908.0
2020-01-09 11:15:00,23.6,23.62,23.58,23.61,463272.0,22.6121,22.6313,22.5929,22.6217,463272.0
2020-01-09 11:20:00,23.61,23.63,23.55,23.57,738608.0,22.6217,22.6408,22.5642,22.5833,738608.0
2020-01-09 11:25:00,23.57,23.57,23.5,23.54,1282680.0,22.5833,22.5833,22.5163,22.5546,1282680.0
2020-01-09 11:30:00,23.54,23.58,23.53,23.56,711232.0,22.5546,22.5929,22.545,22.5738,711232.0
2020-01-09 11:35:00,23.56,23.61,23.55,23.6,599044.0,22.5738,22.6217,22.5642,22.6121,599044.0
2020-01-09 11:40:00,23.6,23.6,23.57,23.58,227456.0,22.6121,22.6121,22.5833,22.5929,227456.0
2020-01-09 11:45:00,23.58,23.63,23.57,23.63,566696.0,22.5929,22.6408,22.5833,22.6408,566696.0
2020-01-09 11:50:00,23.63,23.65,23.6,23.6,611464.0,22.6408,22.66,22.6121,22.6121,611464.0
2020-01-09 11:55:00,23.6,23.61,23.56,23.6,572120.0,22.6121,22.6217,22.5738,22.6121,572120.0
2020-01-09 12:00:00,23.6,23.61,23.58,23.6,214908.0,22.6121,22.6217,22.5929,22.6121,214908.0
2020-01-09 12:05:00,23.6,23.61,23.57,23.57,253564.0,22.6121,22.6217,22.5833,22.5833,253564.0
2020-01-09 12:10:00,23.58,23.58,23.52,23.55,600300.0,22.5929,22.5929,22.5354,22.5642,600300.0
2020-01-09 12:15:00,23.55,23.56,23.53,23.53,372644.0,22.5642,22.5738,22.545,22.545,372644.0
2020-01-09 12:20:00,23.54,23.54,23.4,23.42,1637480.0,22.5546,22.5546,22.4205,22.4396,1637480.0
2020-01-09 12:25:00,23.42,23.44,23.38,23.42,941116.0,22.4396,22.4588,22.4013,22.4396,941116.0
2020-01-09 12:30:00,23.42,23.42,23.26,23.27,1288736.0,22.4396,22.4396,22.2863,22.2959,1288736.0
2020-01-09 12:35:00,23.27,23.34,23.27,23.3,1018548.0,22.2959,22.363,22.2959,22.3247,1018548.0
2020-01-09 12:40:00,23.29,23.29,23.18,23.2,2045044.0,22.3151,22.3151,22.2097,22.2288,2045044.0
2020-01-09 12:45:00,23.2,23.33,23.2,23.33,1326708.0,22.2288,22.3534,22.2288,22.3534,1326708.0
2020-01-09 12:50:00,23.33,23.38,23.31,23.37,1043808.0,22.3534,22.4013,22.3342,22.3917,1043808.0
2020-01-09 12:55:00,23.37,23.4,23.35,23.4,673696.0,22.3917,22.4205,22.3726,22.4205,673696.0
2020-01-09 13:00:00,23.4,23.42,23.35,23.42,709892.0,22.4205,22.4396,22.3726,22.4396,709892.0
2020-01-09 13:05:00,23.42,23.42,23.38,23.39,762136.0,22.4396,22.4396,22.4013,22.4109,762136.0
2020-01-09 13:10:00,23.38,23.43,23.36,23.43,476412.0,22.4013,22.4492,22.3821,22.4492,476412.0
2020-01-09 13:15:00,23.43,23.46,23.35,23.39,1011052.0,22.4492,22.478,22.3726,22.4109,1011052.0
2020-01-09 13:20:00,23.39,23.41,23.34,23.38,881560.0,22.4109,22.43,22.363,22.4013,881560.0
2020-01-09 13:25:00,23.38,23.44,23.35,23.44,415044.0,22.4013,22.4588,22.3726,22.4588,415044.0
2020-01-09 13:30:00,23.44,23.45,23.43,23.44,527036.0,22.4588,22.4684,22.4492,22.4588,527036.0
2020-01-09 13:35:00,23.44,23.44,23.4,23.44,280104.0,22.4588,22.4588,22.4205,22.4588,280104.0
2020-01-09 13:40:00,23.44,23.48,23.43,23.48,479724.0,22.4588,22.4971,22.4492,22.4971,479724.0
2020-01-09 13:45:00,23.48,23.5,23.46,23.5,430024.0,22.4971,22.5163,22.478,22.5163,430024.0
2020-01-09 13:50:00,23.49,23.53,23.47,23.47,821500.0,22.5067,22.545,22.4875,22.4875,821500.0
2020-01-09 13:55:00,23.47,23.49,23.47,23.48,314264.0,22.4875,22.5067,22.4875,22.4971,314264.0
2020-01-09 14:00:00,23.48,23.51,23.47,23.49,480040.0,22.4971,22.5259,22.4875,22.5067,480040.0
2020-01-09 14:05:00,23.49,23.49,23.45,23.48,364180.0,22.5067,22.5067,22.4684,22.4971,364180.0
2020-01-09 14:10:00,23.48,23.49,23.45,23.48,160676.0,22.4971,22.5067,22.4684,22.4971,160676.0
2020-01-09 14:15:00,23.47,23.5,23.47,23.49,227844.0,22.4875,22.5163,22.4875,22.5067,227844.0
2020-01-09 14:20:00,23.49,23.51,23.49,23.5,227788.0,22.5067,22.5259,22.5067,22.5163,227788.0
2020-01-09 14:25:00,23.5,23.51,23.49,23.5,256968.0,22.5163,22.5259,22.5067,22.5163,256968.0
2020-01-09 14:30:00,23.5,23.52,23.49,23.52,233612.0,22.5163,22.5354,22.5067,22.5354,233612.0
2020-01-09 14:35:00,23.52,23.57,23.52,23.55,751320.0,22.5354,22.5833,22.5354,22.5642,751320.0
2020-01-09 14:40:00,23.55,23.59,23.53,23.56,827688.0,22.5642,22.6025,22.545,22.5738,827688.0
2020-01-09 14:45:00,23.56,23.56,23.5,23.52,854628.0,22.5738,22.5738,22.5163,22.5354,854628.0
2020-01-09 14:50:00,23.52,23.53,23.49,23.5,410836.0,22.5354,22.545,22.5067,22.5163,410836.0
2020-01-09 14:55:00,23.5,23.55,23.5,23.54,372548.0,22.5163,22.5642,22.5163,22.5546,372548.0
2020-01-09 15:00:00,23.54,23.55,23.51,23.52,310680.0,22.5546,22.5642,22.5259,22.5354,310680.0
2020-01-09 15:05:00,23.52,23.53,23.49,23.5,206536.0,22.5354,22.545,22.5067,22.5163,206536.0
2020-01-09 15:10:00,23.5,23.51,23.46,23.48,717720.0,22.5163,22.5259,22.478,22.4971,717720.0
2020-01-09 15:15:00,23.47,23.49,23.46,23.48,323488.0,22.4875,22.5067,22.478,22.4971,323488.0
2020-01-09 15:20:00,23.48,23.49,23.43,23.43,897284.0,22.4971,22.5067,22.4492,22.4492,897284.0
2020-01-09 15:25:00,23.43,23.51,23.43,23.5,861068.0,22.4492,22.5259,22.4492,22.5163,861068.0
2020-01-09 15:30:00,23.5,23.53,23.49,23.49,605316.0,22.5163,22.545,22.5067,22.5067,605316.0
2020-01-09 15:35:00,23.49,23.5,23.48,23.49,447812.0,22.5067,22.5163,22.4971,22.5067,447812.0
2020-01-09 15:40:00,23.5,23.53,23.48,23.53,433292.0,22.5163,22.545,22.4971,22.545,433292.0
2020-01-09 15:45:00,23.53,23.54,23.46,23.48,699040.0,22.545,22.5546,22.478,22.4971,699040.0
2020-01-09 15:50:00,23.48,23.56,23.48,23.56,1139376.0,22.4971,22.5738,22.4971,22.5738,1139376.0
2020-01-09 15:55:00,23.56,23.6,23.55,23.6,1722716.0,22.5738,22.6121,22.5642,22.6121,1722716.0
2020-01-10 09:30:00,23.85,23.86,23.67,23.69,2896328.0,22.8516,22.8612,22.6792,22.6983,2896328.0
2020-01-10 09:35:00,23.69,23.75,23.58,23.62,2499552.0,22.6983,22.7558,22.5929,22.6313,2499552.0
2020-01-10 09:40:00,23.62,23.7,23.6,23.68,1898804.0,22.6313,22.7079,22.6121,22.6887,1898804.0
2020-01-10 09:45:00,23.68,23.74,23.63,23.74,1361060.0,22.6887,22.7462,22.6408,22.7462,1361060.0
2020-01-10 09:50:00,23.74,23.77,23.72,23.74,1992552.0,22.7462,22.775,22.7271,22.7462,1992552.0
2020-01-10 09:55:00,23.75,23.79,23.73,23.78,1295560.0,22.7558,22.7941,22.7367,22.7846,1295560.0
2020-01-10 10:00:00,23.79,23.83,23.76,23.81,1758164.0,22.7941,22.8325,22.7654,22.8133,1758164.0
2020-01-10 10:05:00,23.81,23.85,23.81,23.82,1375980.0,22.8133,22.8516,22.8133,22.8229,1375980.0
2020-01-10 10:10:00,23.82,23.83,23.74,23.76,976988.0,22.8229,22.8325,22.7462,22.7654,976988.0
2020-01-10 10:15:00,23.76,23.82,23.76,23.8,848108.0,22.7654,22.8229,22.7654,22.8037,848108.0
2020-01-10 10:20:00,23.8,23.81,23.75,23.8,518728.0,22.8037,22.8133,22.7558,22.8037,518728.0
2020-01-10 10:25:00,23.8,23.81,23.73,23.78,622444.0,22.8037,22.8133,22.7367,22.7846,622444.0
2020-01-10 10:30:00,23.78,23.84,23.77,23.83,728244.0,22.7846,22.842,22.775,22.8325,728244.0
2020-01-10 10:35:00,23.83,23.85,23.8,23.84,589612.0,22.8325,22.8516,22.8037,22.842,589612.0
2020-01-10 10:40:00,23.84,23.87,23.83,23.83,923940.0,22.842,22.8708,22.8325,22.8325,923940.0
2020-01-10 10:45:00,23.83,23.86,23.78,23.78,813400.0,22.8325,22.8612,22.7846,22.7846,813400.0
2020-01-10 10:50:00,23.78,23.79,23.73,23.75,972768.0,22.7846,22.7941,22.7367,22.7558,972768.0
2020-01-10 10:55:00,23.76,23.84,23.75,23.82,655816.0,22.7654,22.842,22.7558,22.8229,655816.0
2020-01-10 11:00:00,23.82,23.84,23.8,23.82,288540.0,22.8229,22.842,22.8037,22.8229,288540.0
2020-01-10 11:05:00,23.82,23.86,23.81,23.85,344800.0,22.8229,22.8612,22.8133,22.8516,344800.0
2020-01-10 11:10:00,23.85,23.87,23.84,23.84,507652.0,22.8516,22.8708,22.842,22.842,507652.0
2020-01-10 11:15:00,23.85,23.85,23.79,23.81,291592.0,22.8516,22.8516,22.7941,22.8133,291592.0
2020-01-10 11:20:00,23.81,23.84,23.77,23.79,506640.0,22.8133,22.842,22.775,22.7941,506640.0
2020-01-10 11:25:00,23.79,23.81,23.72,23.72,705008.0,22.7941,22.8133,22.7271,22.7271,705008.0
2020-01-10 11:30:00,23.72,23.73,23.65,23.72,1155080.0,22.7271,22.7367,22.66,22.7271,1155080.0
2020-01-10 11:35:00,23.72,23.76,23.7,23.75,552048.0,22.7271,22.7654,22.7079,22.7558,552048.0
2020-01-10 11:40:00,23.75,23.75,23.65,23.68,522300.0,22.7558,22.7558,22.66,22.6887,522300.0
2020-01-10 11:45:00,23.68,23.7,23.63,23.63,963660.0,22.6887,22.7079,22.6408,22.6408,963660.0
2020-01-10 11:50:00,23.63,23.71,23.63,23.7,615120.0,22.6408,22.7175,22.6408,22.7079,615120.0
2020-01-10 11:55:00,23.7,23.7,23.67,23.68,298296.0,22.7079,22.7079,22.6792,22.6887,298296.0
2020-01-10 12:00:00,23.68,23.68,23.59,23.6,883560.0,22.6887,22.6887,22.6025,22.6121,883560.0
2020-01-10 12:05:00,23.6,23.64,23.49,23.5,2005756.0,22.6121,22.6504,22.5067,22.5163,2005756.0
2020-01-10 12:10:00,23.5,23.56,23.46,23.53,1094024.0,22.5163,22.5738,22.478,22.545,1094024.0
2020-01-10 12:15:00,23.53,23.54,23.48,23.51,894328.0,22.545,22.5546,22.4971,22.5259,894328.0
2020-01-10 12:20:00,23.51,23.53,23.47,23.49,606272.0,22.5259,22.545,22.4875,22.5067,606272.0
2020-01-10 12:25:00,23.5,23.6,23.49,23.59,1298984.0,22.5163,22.6121,22.5067,22.6025,1298984.0
2020-01-10 12:30:00,23.6,23.6,23.57,23.59,369112.0,22.6121,22.6121,22.5833,22.6025,369112.0
2020-01-10 12:35:00,23.58,23.61,23.55,23.6,852564.0,22.5929,22.6217,22.5642,22.6121,852564.0
2020-01-10 12:40:00,23.6,23.61,23.59,23.61,317124.0,22.6121,22.6217,22.6025,22.6217,317124.0
2020-01-10 12:45:00,23.61,23.63,23.6,23.63,578748.0,22.6217,22.6408,22.6121,22.6408,578748.0
2020-01-10 12:50:00,23.63,23.63,23.6,23.62,604624.0,22.6408,22.6408,22.6121,22.6313,604624.0
2020-01-10 12:55:00,23.63,23.63,23.58,23.59,438108.0,22.6408,22.6408,22.5929,22.6025,438108.0
2020-01-10 13:00:00,23.59,23.63,23.58,23.63,479120.0,22.6025,22.6408,22.5929,22.6408,479120.0
2020-01-10 13:05:00,23.62,23.66,23.61,23.66,306668.0,22.6313,22.6696,22.6217,22.6696,306668.0
2020-01-10 13:10:00,23.65,23.69,23.65,23.69,756316.0,22.66,22.6983,22.66,22.6983,756316.0
2020-01-10 13:15:00,23.69,23.69,23.67,23.67,287916.0,22.6983,22.6983,22.6792,22.6792,287916.0
2020-01-10 13:20:00,23.68,23.68,23.64,23.65,381160.0,22.6887,22.6887,22.6504,22.66,381160.0
2020-01-10 13:25:00,23.65,23.67,23.63,23.63,186776.0,22.66,22.6792,22.6408,22.6408,186776.0
2020-01-10 13:30:00,23.63,23.66,23.63,23.66,160860.0,22.6408,22.6696,22.6408,22.6696,160860.0
2020-01-10 13:35:00,23.65,23.66,23.63,23.63,293696.0,22.66,22.6696,22.6408,22.6408,293696.0
2020-01-10 13:40:00,23.63,23.67,23.59,23.67,442804.0,22.6408,22.6792,22.6025,22.6792,442804.0
2020-01-10 13:45:00,23.67,23.68,23.66,23.67,392252.0,22.6792,22.6887,22.6696,22.6792,392252.0
2020-01-10 13:50:00,23.67,23.67,23.62,23.63,226380.0,22.6792,22.6792,22.6313,22.6408,226380.0
2020-01-10 13:55:00,23.64,23.66,23.63,23.65,186844.0,22.6504,22.6696,22.6408,22.66,186844.0
2020-01-10 14:00:00,23.65,23.67,23.63,23.64,330968.0,22.66,22.6792,22.6408,22.6504,330968.0
2020-01-10 14:05:00,23.64,23.65,23.6,23.61,252976.0,22.6504,22.66,22.6121,22.6217,252976.0
2020-01-10 14:10:00,23.61,23.61,23.54,23.54,846392.0,22.6217,22.6217,22.5546,22.5546,846392.0
2020-01-10 14:15:00,23.54,23.6,23.53,23.59,617628.0,22.5546,22.6121,22.545,22.6025,617628.0
2020-01-10 14:20:00,23.59,23.59,23.56,23.56,293588.0,22.6025,22.6025,22.5738,22.5738,293588.0
2020-01-10 14:25:00,23.56,23.56,23.52,23.53,499552.0,22.5738,22.5738,22.5354,22.545,499552.0
2020-01-10 14:30:00,23.54,23.54,23.49,23.5,608448.0,22.5546,22.5546,22.5067,22.5163,608448.0
2020-01-10 14:35:00,23.51,23.53,23.49,23.5,421900.0,22.5259,22.545,22.5067,22.5163,421900.0
2020-01-10 14:40:00,23.5,23.51,23.47,23.48,411752.0,22.5163,22.5259,22.4875,22.4971,411752.0
2020-01-10 14:45:00,23.48,23.53,23.45,23.51,693364.0,22.4971,22.545,22.4684,22.5259,693364.0
2020-01-10 14:50:00,23.52,23.53,23.5,23.52,448256.0,22.5354,22.545,22.5163,22.5354,448256.0
2020-01-10 14:55:00,23.52,23.56,23.51,23.55,355812.0,22.5354,22.5738,22.5259,22.5642,355812.0
2020-01-10 15:00:00,23.55,23.56,23.48,23.52,669920.0,22.5642,22.5738,22.4971,22.5354,669920.0
2020-01-10 15:05:00,23.52,23.52,23.43,23.44,793860.0,22.5354,22.5354,22.4492,22.4588,793860.0
2020-01-10 15:10:00,23.44,23.49,23.43,23.43,696580.0,22.4588,22.5067,22.4492,22.4492,696580.0
2020-01-10 15:15:00,23.43,23.46,23.41,23.42,548372.0,22.4492,22.478,22.43,22.4396,548372.0
2020-01-10 15:20:00,23.42,23.45,23.39,23.44,824124.0,22.4396,22.4684,22.4109,22.4588,824124.0
2020-01-10 15:25:00,23.43,23.47,23.42,23.44,756916.0,22.4492,22.4875,22.4396,22.4588,756916.0
2020-01-10 15:30:00,23.44,23.45,23.36,23.36,1233556.0,22.4588,22.4684,22.3821,22.3821,1233556.0
2020-01-10 15:35:00,23.36,23.39,23.34,23.34,1027452.0,22.3821,22.4109,22.363,22.363,1027452.0
2020-01-10 15:40:00,23.35,23.36,23.28,23.35,1111656.0,22.3726,22.3821,22.3055,22.3726,1111656.0
2020-01-10 15:45:00,23.35,23.41,23.3,23.31,1116072.0,22.3726,22.43,22.3247,22.3342,1116072.0
2020-01-10 15:50:00,23.3,23.43,23.29,23.41,1511036.0,22.3247,22.4492,22.3151,22.43,1511036.0
2020-01-10 15:55:00,23.4,23.44,23.39,23.41,1177940.0,22.4205,22.4588,22.4109,22.43,1177940.0
2020-01-13 09:30:00,23.68,23.77,23.67,23.69,2668036.0,22.6887,22.775,22.6792,22.6983,2668036.0
2020-01-13 09:35:00,23.69,23.75,23.66,23.69,1885048.0,22.6983,22.7558,22.6696,22.6983,1885048.0
2020-01-13 09:40:00,23.7,23.73,23.58,23.72,2500372.0,22.7079,22.7367,22.5929,22.7271,2500372.0
2020-01-13 09:45:00,23.72,23.75,23.68,23.74,1077540.0,22.7271,22.7558,22.6887,22.7462,1077540.0
2020-01-13 09:50:00,23.74,23.74,23.7,23.72,1027236.0,22.7462,22.7462,22.7079,22.7271,1027236.0
2020-01-13 09:55:00,23.72,23.84,23.71,23.8,2548292.0,22.7271,22.842,22.7175,22.8037,2548292.0
2020-01-13 10:00:00,23.8,23.83,23.79,23.8,714048.0,22.8037,22.8325,22.7941,22.8037,714048.0
2020-01-13 10:05:00,23.8,23.81,23.76,23.79,571436.0,22.8037,22.8133,22.7654,22.7941,571436.0
2020-01-13 10:10:00,23.79,23.8,23.73,23.74,813124.0,22.7941,22.8037,22.7367,22.7462,813124.0
2020-01-13 10:15:00,23.75,23.8,23.74,23.75,945360.0,22.7558,22.8037,22.7462,22.7558,945360.0
2020-01-13 10:20:00,23.75,23.79,23.72,23.79,732252.0,22.7558,22.7941,22.7271,22.7941,732252.0
2020-01-13 10:25:00,23.79,23.81,23.77,23.79,451972.0,22.7941,22.8133,22.775,22.7941,451972.0
2020-01-13 10:30:00,23.79,23.81,23.72,23.73,609260.0,22.7941,22.8133,22.7271,22.7367,609260.0
2020-01-13 10:35:00,23.73,23.76,23.72,23.72,649292.0,22.7367,22.7654,22.7271,22.7271,649292.0
2020-01-13 10:40:00,23.72,23.75,23.7,23.74,592664.0,22.7271,22.7558,22.7079,22.7462,592664.0
2020-01-13 10:45:00,23.73,23.79,23.72,23.78,666008.0,22.7367,22.7941,22.7271,22.7846,666008.0
2020-01-13 10:50:00,23.78,23.83,23.77,23.81,691964.0,22.7846,22.8325,22.775,22.8133,691964.0
2020-01-13 10:55:00,23.81,23.84,23.8,23.82,828884.0,22.8133,22.842,22.8037,22.8229,828884.0
2020-01-13 11:00:00,23.82,23.83,23.79,23.83,423016.0,22.8229,22.8325,22.7941,22.8325,423016.0
2020-01-13 11:05:00,23.83,23.84,23.81,23.83,301168.0,22.8325,22.842,22.8133,22.8325,301168.0
2020-01-13 11:10:00,23.83,23.85,23.81,23.82,707048.0,22.8325,22.8516,22.8133,22.8229,707048.0
2020-01-13 11:15:00,23.82,23.87,23.82,23.86,775156.0,22.8229,22.8708,22.8229,22.8612,775156.0
2020-01-13 11:20:00,23.86,23.87,23.84,23.85,458052.0,22.8612,22.8708,22.842,22.8516,458052.0
2020-01-13 11:25:00,23.85,23.94,23.82,23.88,1891232.0,22.8516,22.9379,22.8229,22.8804,1891232.0
2020-01-13 11:30:00,23.88,23.93,23.85,23.85,1246844.0,22.8804,22.9283,22.8516,22.8516,1246844.0
2020-01-13 11:35:00,23.86,23.89,23.85,23.89,501132.0,22.8612,22.89,22.8516,22.89,501132.0
2020-01-13 11:40:00,23.89,23.91,23.87,23.91,590000.0,22.89,22.9091,22.8708,22.9091,590000.0
2020-01-13 11:45:00,23.91,23.94,23.9,23.93,637764.0,22.9091,22.9379,22.8995,22.9283,637764.0
2020-01-13 11:50:00,23.93,23.95,23.92,23.93,936380.0,22.9283,22.9474,22.9187,22.9283,936380.0
2020-01-13 11:55:00,23.93,24.0,23.92,23.99,979004.0,22.9283,22.9953,22.9187,22.9858,979004.0
2020-01-13 12:00:00,24.0,24.05,23.99,24.03,1009488.0,22.9953,23.0433,22.9858,23.0241,1009488.0
2020-01-13 12:05:00,24.02,24.03,24.01,24.02,475596.0,23.0145,23.0241,23.0049,23.0145,475596.0
2020-01-13 12:10:00,24.01,24.06,24.01,24.04,660548.0,23.0049,23.0528,23.0049,23.0337,660548.0
2020-01-13 12:15:00,24.04,24.06,24.02,24.04,547460.0,23.0337,23.0528,23.0145,23.0337,547460.0
2020-01-13 12:20:00,24.04,24.05,24.03,24.03,397260.0,23.0337,23.0433,23.0241,23.0241,397260.0
2020-01-13 12:25:00,24.03,24.04,24.02,24.04,347672.0,23.0241,23.0337,23.0145,23.0337,347672.0
2020-01-13 12:30:00,24.04,24.08,24.03,24.06,659288.0,23.0337,23.072,23.0241,23.0528,659288.0
2020-01-13 12:35:00,24.06,24.07,24.02,24.02,749876.0,23.0528,23.0624,23.0145,23.0145,749876.0
2020-01-13 12:40:00,24.03,24.03,24.02,24.02,303212.0,23.0241,23.0241,23.0145,23.0145,303212.0
2020-01-13 12:45:00,24.02,24.04,24.02,24.02,330052.0,23.0145,23.0337,23.0145,23.0145,330052.0
2020-01-13 12:50:00,24.02,24.05,24.02,24.05,332112.0,23.0145,23.0433,23.0145,23.0433,332112.0
2020-01-13 12:55:00,24.05,24.06,24.04,24.05,209144.0,23.0433,23.0528,23.0337,23.0433,209144.0
2020-01-13 13:00:00,24.05,24.05,24.03,24.03,215020.0,23.0433,23.0433,23.0241,23.0241,215020.0
2020-01-13 13:05:00,24.04,24.07,24.03,24.06,305228.0,23.0337,23.0624,23.0241,23.0528,305228.0
2020-01-13 13:10:00,24.07,24.07,24.05,24.05,325284.0,23.0624,23.0624,23.0433,23.0433,325284.0
2020-01-13 13:15:00,24.06,24.08,24.04,24.08,355732.0,23.0528,23.072,23.0337,23.072,355732.0
2020-01-13 13:20:00,24.08,24.11,24.08,24.09,564400.0,23.072,23.1007,23.072,23.0816,564400.0
2020-01-13 13:25:00,24.1,24.1,24.07,24.09,386252.0,23.0912,23.0912,23.0624,23.0816,386252.0
2020-01-13 13:30:00,24.09,24.09,24.06,24.06,534616.0,23.0816,23.0816,23.0528,23.0528,534616.0
2020-01-13 13:35:00,24.06,24.07,24.05,24.06,370040.0,23.0528,23.0624,23.0433,23.0528,370040.0
2020-01-13 13:40:00,24.06,24.07,24.05,24.05,392532.0,23.0528,23.0624,23.0433,23.0433,392532.0
2020-01-13 13:45:00,24.05,24.08,24.05,24.07,388040.0,23.0433,23.072,23.0433,23.0624,388040.0
2020-01-13 13:50:00,24.07,24.08,24.06,24.07,413328.0,23.0624,23.072,23.0528,23.0624,413328.0
2020-01-13 13:55:00,24.07,24.08,24.05,24.05,410872.0,23.0624,23.072,23.0433,23.0433,410872.0
2020-01-13 14:00:00,24.05,24.06,24.03,24.05,596904.0,23.0433,23.0528,23.0241,23.0433,596904.0
2020-01-13 14:05:00,24.06,24.1,24.05,24.09,426536.0,23.0528,23.0912,23.0433,23.0816,426536.0
2020-01-13 14:10:00,24.09,24.1,24.09,24.09,336284.0,23.0816,23.0912,23.0816,23.0816,336284.0
2020-01-13 14:15:00,24.09,24.09,24.06,24.09,454144.0,23.0816,23.0816,23.0528,23.0816,454144.0
2020-01-13 14:20:00,24.09,24.11,24.08,24.11,574720.0,23.0816,23.1007,23.072,23.1007,574720.0
2020-01-13 14:25:00,24.11,24.14,24.11,24.13,524300.0,23.1007,23.1295,23.1007,23.1199,524300.0
2020-01-13 14:30:00,24.13,24.14,24.12,24.14,317008.0,23.1199,23.1295,23.1103,23.1295,317008.0
2020-01-13 14:35:00,24.14,24.15,24.13,24.14,293412.0,23.1295,23.1391,23.1199,23.1295,293412.0
2020-01-13 14:40:00,24.14,24.14,24.1,24.11,354472.0,23.1295,23.1295,23.0912,23.1007,354472.0
2020-01-13 14:45:00,24.11,24.11,24.09,24.1,502572.0,23.1007,23.1007,23.0816,23.0912,502572.0
2020-01-13 14:50:00,24.1,24.11,24.08,24.11,488312.0,23.0912,23.1007,23.072,23.1007,488312.0
2020-01-13 14:55:00,24.11,24.11,24.09,24.11,329712.0,23.1007,23.1007,23.0816,23.1007,329712.0
2020-01-13 15:00:00,24.11,24.13,24.1,24.12,371104.0,23.1007,23.1199,23.0912,23.1103,371104.0
2020-01-13 15:05:00,24.12,24.13,24.1,24.11,405276.0,23.1103,23.1199,23.0912,23.1007,405276.0
2020-01-13 15:10:00,24.11,24.12,24.08,24.09,545560.0,23.1007,23.1103,23.072,23.0816,545560.0
2020-01-13 15:15:00,24.09,24.1,24.07,24.08,612480.0,23.0816,23.0912,23.0624,23.072,612480.0
2020-01-13 15:20:00,24.08,24.1,24.07,24.09,333604.0,23.072,23.0912,23.0624,23.0816,333604.0
2020-01-13 15:25:00,24.09,24.09,24.05,24.07,335832.0,23.0816,23.0816,23.0433,23.0624,335832.0
2020-01-13 15:30:00,24.07,24.11,24.06,24.11,479240.0,23.0624,23.1007,23.0528,23.1007,479240.0
2020-01-13 15:35:00,24.11,24.13,24.1,24.13,432696.0,23.1007,23.1199,23.0912,23.1199,432696.0
2020-01-13 15:40:00,24.13,24.13,24.1,24.11,324840.0,23.1199,23.1199,23.0912,23.1007,324840.0
2020-01-13 15:45:00,24.11,24.13,24.1,24.13,716240.0,23.1007,23.1199,23.0912,23.1199,716240.0
2020-01-13 15:50:00,24.13,24.21,24.12,24.2,1502956.0,23.1199,23.1966,23.1103,23.187,1502956.0
2020-01-13 15:55:00,24.2,24.22,24.18,24.21,1406500.0,23.187,23.2061,23.1678,23.1966,1406500.0
2020-01-14 09:30:00,24.14,24.22,24.07,24.14,2755324.0,23.1295,23.2061,23.0624,23.1295,2755324.0
2020-01-14 09:35:00,24.13,24.15,24.03,24.07,1734360.0,23.1199,23.1391,23.0241,23.0624,1734360.0
2020-01-14 09:40:00,24.07,24.09,23.95,24.03,1905152.0,23.0624,23.0816,22.9474,23.0241,1905152.0
2020-01-14 09:45:00,24.03,24.07,24.0,24.01,1309468.0,23.0241,23.0624,22.9953,23.0049,1309468.0
2020-01-14 09:50:00,24.01,24.03,23.9,23.97,1457820.0,23.0049,23.0241,22.8995,22.9666,1457820.0
2020-01-14 09:55:00,23.97,23.97,23.82,23.86,1634132.0,22.9666,22.9666,22.8229,22.8612,1634132.0
2020-01-14 10:00:00,23.86,23.99,23.81,23.98,1714616.0,22.8612,22.9858,22.8133,22.9762,1714616.0
2020-01-14 10:05:00,23.98,24.06,23.97,24.05,1491648.0,22.9762,23.0528,22.9666,23.0433,1491648.0
2020-01-14 10:10:00,24.05,24.08,24.02,24.08,1012448.0,23.0433,23.072,23.0145,23.072,1012448.0
2020-01-14 10:15:00,24.08,24.11,24.03,24.07,805384.0,23.072,23.1007,23.0241,23.0624,805384.0
2020-01-14 10:20:00,24.07,24.08,24.02,24.06,852904.0,23.0624,23.072,23.0145,23.0528,852904.0
2020-01-14 10:25:00,24.06,24.1,24.05,24.07,738216.0,23.0528,23.0912,23.0433,23.0624,738216.0
2020-01-14 10:30:00,24.08,24.17,24.08,24.13,1225236.0,23.072,23.1582,23.072,23.1199,1225236.0
2020-01-14 10:35:00,24.13,24.16,24.1,24.13,621896.0,23.1199,23.1487,23.0912,23.1199,621896.0
2020-01-14 10:40:00,24.14,24.14,24.09,24.12,372656.0,23.1295,23.1295,23.0816,23.1103,372656.0
2020-01-14 10:45:00,24.12,24.12,24.0,24.02,1051180.0,23.1103,23.1103,22.9953,23.0145,1051180.0
2020-01-14 10:50:00,24.01,24.02,23.95,23.96,705228.0,23.0049,23.0145,22.9474,22.957,705228.0
2020-01-14 10:55:00,23.96,24.02,23.91,24.01,1072376.0,22.957,23.0145,22.9091,23.0049,1072376.0
2020-01-14 11:00:00,24.01,24.07,24.0,24.03,637792.0,23.0049,23.0624,22.9953,23.0241,637792.0
2020-01-14 11:05:00,24.03,24.08,24.0,24.06,655604.0,23.0241,23.072,22.9953,23.0528,655604.0
2020-01-14 11:10:00,24.07,24.08,24.03,24.04,276272.0,23.0624,23.072,23.0241,23.0337,276272.0
2020-01-14 11:15:00,24.05,24.06,24.03,24.04,273552.0,23.0433,23.0528,23.0241,23.0337,273552.0
2020-01-14 11:20:00,24.04,24.07,23.98,24.05,976320.0,23.0337,23.0624,22.9762,23.0433,976320.0
2020-01-14 11:25:00,24.06,24.08,24.02,24.05,247744.0,23.0528,23.072,23.0145,23.0433,247744.0
2020-01-14 11:30:00,24.04,24.06,24.02,24.04,161976.0,23.0337,23.0528,23.0145,23.0337,161976.0
2020-01-14 11:35:00,24.04,24.09,24.04,24.08,413436.0,23.0337,23.0816,23.0337,23.072,413436.0
2020-01-14 11:40:00,24.08,24.08,24.01,24.03,451760.0,23.072,23.072,23.0049,23.0241,451760.0
2020-01-14 11:45:00,24.04,24.08,24.03,24.07,349592.0,23.0337,23.072,23.0241,23.0624,349592.0
2020-01-14 11:50:00,24.07,24.11,24.07,24.1,444220.0,23.0624,23.1007,23.0624,23.0912,444220.0
2020-01-14 11:55:00,24.1,24.14,24.1,24.14,720460.0,23.0912,23.1295,23.0912,23.1295,720460.0
2020-01-14 12:00:00,24.14,24.16,24.13,24.14,625416.0,23.1295,23.1487,23.1199,23.1295,625416.0
2020-01-14 12:05:00,24.13,24.14,24.12,24.14,141196.0,23.1199,23.1295,23.1103,23.1295,141196.0
2020-01-14 12:10:00,24.14,24.17,24.14,24.16,428412.0,23.1295,23.1582,23.1295,23.1487,428412.0
2020-01-14 12:15:00,24.16,24.16,24.11,24.14,272496.0,23.1487,23.1487,23.1007,23.1295,272496.0
2020-01-14 12:20:00,24.15,24.18,24.14,24.17,329888.0,23.1391,23.1678,23.1295,23.1582,329888.0
2020-01-14 12:25:00,24.17,24.18,24.15,24.15,228504.0,23.1582,23.1678,23.1391,23.1391,228504.0
2020-01-14 12:30:00,24.16,24.18,24.15,24.17,172456.0,23.1487,23.1678,23.1391,23.1582,172456.0
2020-01-14 12:35:00,24.17,24.23,24.17,24.23,628792.0,23.1582,23.2157,23.1582,23.2157,628792.0
2020-01-14 12:40:00,24.23,24.24,24.21,24.23,487120.0,23.2157,23.2253,23.1966,23.2157,487120.0
2020-01-14 12:45:00,24.23,24.24,24.2,24.21,445676.0,23.2157,23.2253,23.187,23.1966,445676.0
2020-01-14 12:50:00,24.21,24.21,24.19,24.2,214716.0,23.1966,23.1966,23.1774,23.187,214716.0
2020-01-14 12:55:00,24.2,24.2,24.17,24.17,194684.0,23.187,23.187,23.1582,23.1582,194684.0
2020-01-14 13:00:00,24.17,24.22,24.16,24.21,376864.0,23.1582,23.2061,23.1487,23.1966,376864.0
2020-01-14 13:05:00,24.21,24.25,24.21,24.22,759340.0,23.1966,23.2349,23.1966,23.2061,759340.0
2020-01-14 13:10:00,24.22,24.23,24.19,24.21,408988.0,23.2061,23.2157,23.1774,23.1966,408988.0
2020-01-14 13:15:00,24.21,24.23,24.21,24.22,171548.0,23.1966,23.2157,23.1966,23.2061,171548.0
2020-01-14 13:20:00,24.22,24.25,24.22,24.24,385340.0,23.2061,23.2349,23.2061,23.2253,385340.0
2020-01-14 13:25:00,24.23,24.25,24.23,24.24,433156.0,23.2157,23.2349,23.2157,23.2253,433156.0
2020-01-14 13:30:00,24.24,24.29,24.24,24.29,618880.0,23.2253,23.2732,23.2253,23.2732,618880.0
2020-01-14 13:35:00,24.29,24.29,23.96,24.21,4556376.0,23.2732,23.2732,22.957,23.1966,4556376.0
2020-01-14 13:40:00,24.21,24.24,24.0,24.02,1633920.0,23.1966,23.2253,22.9953,23.0145,1633920.0
2020-01-14 13:45:00,24.02,24.08,23.97,24.08,1446320.0,23.0145,23.072,22.9666,23.072,1446320.0
2020-01-14 13:50:00,24.08,24.11,24.01,24.03,1062116.0,23.072,23.1007,23.0049,23.0241,1062116.0
2020-01-14 13:55:00,24.02,24.04,23.95,23.98,1067196.0,23.0145,23.0337,22.9474,22.9762,1067196.0
2020-01-14 14:00:00,23.99,24.01,23.86,23.91,1595404.0,22.9858,23.0049,22.8612,22.9091,1595404.0
2020-01-14 14:05:00,23.91,23.98,23.88,23.92,1263140.0,22.9091,22.9762,22.8804,22.9187,1263140.0
2020-01-14 14:10:00,23.92,23.95,23.81,23.89,1625192.0,22.9187,22.9474,22.8133,22.89,1625192.0
2020-01-14 14:15:00,23.89,23.95,23.86,23.91,1009444.0,22.89,22.9474,22.8612,22.9091,1009444.0
2020-01-14 14:20:00,23.92,23.97,23.88,23.97,864484.0,22.9187,22.9666,22.8804,22.9666,864484.0
2020-01-14 14:25:00,23.97,24.06,23.97,24.05,1596196.0,22.9666,23.0528,22.9666,23.0433,1596196.0
2020-01-14 14:30:00,24.05,24.09,24.03,24.08,611420.0,23.0433,23.0816,23.0241,23.072,611420.0
2020-01-14 14:35:00,24.09,24.13,24.07,24.1,734808.0,23.0816,23.1199,23.0624,23.0912,734808.0
2020-01-14 14:40:00,24.1,24.15,24.08,24.14,509360.0,23.0912,23.1391,23.072,23.1295,509360.0
2020-01-14 14:45:00,24.14,24.14,24.08,24.08,567060.0,23.1295,23.1295,23.072,23.072,567060.0
2020-01-14 14:50:00,24.09,24.1,24.03,24.05,652200.0,23.0816,23.0912,23.0241,23.0433,652200.0
2020-01-14 14:55:00,24.05,24.06,23.98,24.0,422548.0,23.0433,23.0528,22.9762,22.9953,422548.0
2020-01-14 15:00:00,24.0,24.04,23.99,23.99,610608.0,22.9953,23.0337,22.9858,22.9858,610608.0
2020-01-14 15:05:00,23.99,24.02,23.95,23.95,573304.0,22.9858,23.0145,22.9474,22.9474,573304.0
2020-01-14 15:10:00,23.95,23.99,23.88,23.91,809880.0,22.9474,22.9858,22.8804,22.9091,809880.0
2020-01-14 15:15:00,23.9,23.95,23.89,23.93,496560.0,22.8995,22.9474,22.89,22.9283,496560.0
2020-01-14 15:20:00,23.93,23.97,23.93,23.96,280824.0,22.9283,22.9666,22.9283,22.957,280824.0
2020-01-14 15:25:00,23.97,23.97,23.86,23.88,856032.0,22.9666,22.9666,22.8612,22.8804,856032.0
2020-01-14 15:30:00,23.88,23.95,23.85,23.92,588088.0,22.8804,22.9474,22.8516,22.9187,588088.0
2020-01-14 15:35:00,23.92,23.96,23.9,23.94,516924.0,22.9187,22.957,22.8995,22.9379,516924.0
2020-01-14 15:40:00,23.95,24.02,23.94,24.0,954756.0,22.9474,23.0145,22.9379,22.9953,954756.0
2020-01-14 15:45:00,24.0,24.03,23.93,23.93,733356.0,22.9953,23.0241,22.9283,22.9283,733356.0
2020-01-14 15:50:00,23.93,23.93,23.82,23.86,1490880.0,22.9283,22.9283,22.8229,22.8612,1490880.0
2020-01-14 15:55:00,23.85,23.93,23.85,23.93,1134860.0,22.8516,22.9283,22.8516,22.9283,1134860.0
2020-01-15 09:30:00,23.95,24.12,23.93,24.05,2801100.0,22.9474,23.1103,22.9283,23.0433,2801100.0
2020-01-15 09:35:00,24.05,24.15,24.05,24.11,1506984.0,23.0433,23.1391,23.0433,23.1007,1506984.0
2020-01-15 09:40:00,24.12,24.15,24.06,24.07,1004756.0,23.1103,23.1391,23.0528,23.0624,1004756.0
2020-01-15 09:45:00,24.07,24.1,24.02,24.1,1230336.0,23.0624,23.0912,23.0145,23.0912,1230336.0
2020-01-15 09:50:00,24.1,24.18,24.08,24.18,1148144.0,23.0912,23.1678,23.072,23.1678,1148144.0
2020-01-15 09:55:00,24.19,24.21,24.15,24.19,1066232.0,23.1774,23.1966,23.1391,23.1774,1066232.0
2020-01-15 10:00:00,24.2,24.21,24.14,24.17,663844.0,23.187,23.1966,23.1295,23.1582,663844.0
2020-01-15 10:05:00,24.17,24.23,24.17,24.22,736772.0,23.1582,23.2157,23.1582,23.2061,736772.0
2020-01-15 10:10:00,24.23,24.25,24.15,24.15,975496.0,23.2157,23.2349,23.1391,23.1391,975496.0
2020-01-15 10:15:00,24.16,24.21,24.14,24.2,862980.0,23.1487,23.1966,23.1295,23.187,862980.0
2020-01-15 10:20:00,24.19,24.2,24.1,24.11,673504.0,23.1774,23.187,23.0912,23.1007,673504.0
2020-01-15 10:25:00,24.12,24.17,24.11,24.16,856092.0,23.1103,23.1582,23.1007,23.1487,856092.0
2020-01-15 10:30:00,24.17,24.19,24.13,24.16,611888.0,23.1582,23.1774,23.1199,23.1487,611888.0
2020-01-15 10:35:00,24.17,24.25,24.17,24.21,1099748.0,23.1582,23.2349,23.1582,23.1966,1099748.0
2020-01-15 10:40:00,24.21,24.27,24.2,24.24,736500.0,23.1966,23.254,23.187,23.2253,736500.0
2020-01-15 10:45:00,24.24,24.28,24.23,24.24,996216.0,23.2253,23.2636,23.2157,23.2253,996216.0
2020-01-15 10:50:00,24.24,24.26,24.21,24.22,351304.0,23.2253,23.2445,23.1966,23.2061,351304.0
2020-01-15 10:55:00,24.23,24.27,24.23,24.27,469512.0,23.2157,23.254,23.2157,23.254,469512.0
2020-01-15 11:00:00,24.27,24.27,24.17,24.24,896868.0,23.254,23.254,23.1582,23.2253,896868.0
2020-01-15 11:05:00,24.24,24.24,24.15,24.16,742404.0,23.2253,23.2253,23.1391,23.1487,742404.0
2020-01-15 11:10:00,24.15,24.16,24.09,24.16,1113632.0,23.1391,23.1487,23.0816,23.1487,1113632.0
2020-01-15 11:15:00,24.16,24.18,24.15,24.17,384204.0,23.1487,23.1678,23.1391,23.1582,384204.0
2020-01-15 11:20:00,24.17,24.18,24.13,24.16,644404.0,23.1582,23.1678,23.1199,23.1487,644404.0
2020-01-15 11:25:00,24.16,24.17,24.11,24.13,429180.0,23.1487,23.1582,23.1007,23.1199,429180.0
2020-01-15 11:30:00,24.13,24.18,24.11,24.17,500828.0,23.1199,23.1678,23.1007,23.1582,500828.0
2020-01-15 11:35:00,24.17,24.21,24.16,24.21,377308.0,23.1582,23.1966,23.1487,23.1966,377308.0
2020-01-15 11:40:00,24.21,24.21,24.18,24.18,416784.0,23.1966,23.1966,23.1678,23.1678,416784.0
2020-01-15 11:45:00,24.18,24.2,24.17,24.18,370660.0,23.1678,23.187,23.1582,23.1678,370660.0
2020-01-15 11:50:00,24.18,24.22,24.16,24.17,499616.0,23.1678,23.2061,23.1487,23.1582,499616.0
2020-01-15 11:55:00,24.17,24.19,24.09,24.14,890572.0,23.1582,23.1774,23.0816,23.1295,890572.0
2020-01-15 12:00:00,24.14,24.17,24.12,24.13,547200.0,23.1295,23.1582,23.1103,23.1199,547200.0
2020-01-15 12:05:00,24.14,24.19,24.13,24.18,482656.0,23.1295,23.1774,23.1199,23.1678,482656.0
2020-01-15 12:10:00,24.18,24.23,24.17,24.21,474072.0,23.1678,23.2157,23.1582,23.1966,474072.0
2020-01-15 12:15:00,24.21,24.22,24.14,24.16,727776.0,23.1966,23.2061,23.1295,23.1487,727776.0
2020-01-15 12:20:00,24.16,24.19,24.15,24.18,475024.0,23.1487,23.1774,23.1391,23.1678,475024.0
2020-01-15 12:25:00,24.18,24.2,24.15,24.16,555624.0,23.1678,23.187,23.1391,23.1487,555624.0
2020-01-15 12:30:00,24.16,24.17,24.12,24.12,501628.0,23.1487,23.1582,23.1103,23.1103,501628.0
2020-01-15 12:35:00,24.12,24.18,24.1,24.17,891944.0,23.1103,23.1678,23.0912,23.1582,891944.0
2020-01-15 12:40:00,24.17,24.2,24.16,24.16,745184.0,23.1582,23.187,23.1487,23.1487,745184.0
2020-01-15 12:45:00,24.16,24.18,24.12,24.12,747460.0,23.1487,23.1678,23.1103,23.1103,747460.0
2020-01-15 12:50:00,24.11,24.13,24.03,24.07,1235152.0,23.1007,23.1199,23.0241,23.0624,1235152.0
2020-01-15 12:55:00,24.08,24.08,24.03,24.05,726624.0,23.072,23.072,23.0241,23.0433,726624.0
2020-01-15 13:00:00,24.05,24.07,24.0,24.04,873480.0,23.0433,23.0624,22.9953,23.0337,873480.0
2020-01-15 13:05:00,24.04,24.08,24.0,24.03,798744.0,23.0337,23.072,22.9953,23.0241,798744.0
2020-01-15 13:10:00,24.03,24.06,24.0,24.04,867764.0,23.0241,23.0528,22.9953,23.0337,867764.0
2020-01-15 13:15:00,24.03,24.07,24.03,24.06,630640.0,23.0241,23.0624,23.0241,23.0528,630640.0
2020-01-15 13:20:00,24.06,24.06,23.98,23.99,846100.0,23.0528,23.0528,22.9762,22.9858,846100.0
2020-01-15 13:25:00,23.99,24.03,23.97,24.02,631752.0,22.9858,23.0241,22.9666,23.0145,631752.0
2020-01-15 13:30:00,24.03,24.06,23.93,24.0,1162532.0,23.0241,23.0528,22.9283,22.9953,1162532.0
2020-01-15 13:35:00,24.0,24.03,23.99,24.01,235904.0,22.9953,23.0241,22.9858,23.0049,235904.0
2020-01-15 13:40:00,24.02,24.05,24.0,24.0,537528.0,23.0145,23.0433,22.9953,22.9953,537528.0
2020-01-15 13:45:00,24.0,24.03,24.0,24.0,236780.0,22.9953,23.0241,22.9953,22.9953,236780.0
2020-01-15 13:50:00,24.0,24.02,23.91,23.91,896104.0,22.9953,23.0145,22.9091,22.9091,896104.0
2020-01-15 13:55:00,23.91,23.94,23.88,23.94,804660.0,22.9091,22.9379,22.8804,22.9379,804660.0
2020-01-15 14:00:00,23.94,23.98,23.92,23.98,891392.0,22.9379,22.9762,22.9187,22.9762,891392.0
2020-01-15 14:05:00,23.98,24.04,23.96,24.04,684048.0,22.9762,23.0337,22.957,23.0337,684048.0
2020-01-15 14:10:00,24.05,24.07,24.03,24.06,788796.0,23.0433,23.0624,23.0241,23.0528,788796.0
2020-01-15 14:15:00,24.06,24.08,24.05,24.08,686344.0,23.0528,23.072,23.0433,23.072,686344.0
2020-01-15 14:20:00,24.08,24.11,24.07,24.09,561484.0,23.072,23.1007,23.0624,23.0816,561484.0
2020-01-15 14:25:00,24.09,24.11,24.08,24.11,360592.0,23.0816,23.1007,23.072,23.1007,360592.0
2020-01-15 14:30:00,24.11,24.11,24.09,24.11,294024.0,23.1007,23.1007,23.0816,23.1007,294024.0
2020-01-15 14:35:00,24.11,24.12,24.1,24.1,574540.0,23.1007,23.1103,23.0912,23.0912,574540.0
2020-01-15 14:40:00,24.1,24.1,24.09,24.1,276896.0,23.0912,23.0912,23.0816,23.0912,276896.0
2020-01-15 14:45:00,24.09,24.11,24.07,24.08,277100.0,23.0816,23.1007,23.0624,23.072,277100.0
2020-01-15 14:50:00,24.08,24.09,24.05,24.07,395204.0,23.072,23.0816,23.0433,23.0624,395204.0
2020-01-15 14:55:00,24.07,24.09,24.01,24.01,501664.0,23.0624,23.0816,23.0049,23.0049,501664.0
2020-01-15 15:00:00,24.02,24.02,23.95,23.96,756632.0,23.0145,23.0145,22.9474,22.957,756632.0
2020-01-15 15:05:00,23.96,23.97,23.91,23.91,841544.0,22.957,22.9666,22.9091,22.9091,841544.0
2020-01-15 15:10:00,23.91,23.95,23.89,23.95,1152088.0,22.9091,22.9474,22.89,22.9474,1152088.0
2020-01-15 15:15:00,23.95,23.95,23.88,23.9,817400.0,22.9474,22.9474,22.8804,22.8995,817400.0
2020-01-15 15:20:00,23.89,23.92,23.85,23.88,867548.0,22.89,22.9187,22.8516,22.8804,867548.0
2020-01-15 15:25:00,23.87,23.88,23.77,23.84,1590668.0,22.8708,22.8804,22.775,22.842,1590668.0
2020-01-15 15:30:00,23.83,23.84,23.71,23.75,1358260.0,22.8325,22.842,22.7175,22.7558,1358260.0
2020-01-15 15:35:00,23.75,23.84,23.74,23.82,1453028.0,22.7558,22.842,22.7462,22.8229,1453028.0
2020-01-15 15:40:00,23.81,23.82,23.75,23.8,1063792.0,22.8133,22.8229,22.7558,22.8037,1063792.0
2020-01-15 15:45:00,23.81,23.86,23.79,23.86,616948.0,22.8133,22.8612,22.7941,22.8612,616948.0
2020-01-15 15:50:00,23.86,23.91,23.86,23.89,1347020.0,22.8612,22.9091,22.8612,22.89,1347020.0
2020-01-15 15:55:00,23.89,23.95,23.86,23.95,1110612.0,22.89,22.9474,22.8612,22.9474,1110612.0
2020-01-16 09:30:00,24.29,24.39,24.23,24.37,3013564.0,23.2732,23.369,23.2157,23.3499,3013564.0
2020-01-16 09:35:00,24.36,24.38,24.29,24.36,2589784.0,23.3403,23.3594,23.2732,23.3403,2589784.0
2020-01-16 09:40:00,24.35,24.44,24.35,24.42,2608180.0,23.3307,23.4169,23.3307,23.3978,2608180.0
2020-01-16 09:45:00,24.42,24.46,24.34,24.36,1720652.0,23.3978,23.4361,23.3211,23.3403,1720652.0
2020-01-16 09:50:00,24.36,24.4,24.33,24.4,2184856.0,23.3403,23.3786,23.3115,23.3786,2184856.0
2020-01-16 09:55:00,24.4,24.42,24.37,24.39,1139836.0,23.3786,23.3978,23.3499,23.369,1139836.0
2020-01-16 10:00:00,24.39,24.44,24.37,24.4,1410944.0,23.369,23.4169,23.3499,23.3786,1410944.0
2020-01-16 10:05:00,24.4,24.47,24.4,24.45,1469000.0,23.3786,23.4457,23.3786,23.4265,1469000.0
2020-01-16 10:10:00,24.45,24.47,24.43,24.44,1256608.0,23.4265,23.4457,23.4073,23.4169,1256608.0
2020-01-16 10:15:00,24.45,24.46,24.4,24.4,1001548.0,23.4265,23.4361,23.3786,23.3786,1001548.0
2020-01-16 10:20:00,24.41,24.41,24.33,24.34,1868064.0,23.3882,23.3882,23.3115,23.3211,1868064.0
2020-01-16 10:25:00,24.34,24.38,24.33,24.37,1495672.0,23.3211,23.3594,23.3115,23.3499,1495672.0
2020-01-16 10:30:00,24.38,24.39,24.35,24.38,626472.0,23.3594,23.369,23.3307,23.3594,626472.0
2020-01-16 10:35:00,24.38,24.39,24.3,24.33,951036.0,23.3594,23.369,23.2828,23.3115,951036.0
2020-01-16 10:40:00,24.33,24.37,24.32,24.35,868876.0,23.3115,23.3499,23.302,23.3307,868876.0
2020-01-16 10:45:00,24.35,24.36,24.32,24.35,351592.0,23.3307,23.3403,23.302,23.3307,351592.0
2020-01-16 10:50:00,24.34,24.36,24.27,24.27,1213316.0,23.3211,23.3403,23.254,23.254,1213316.0
2020-01-16 10:55:00,24.27,24.29,24.24,24.26,1674496.0,23.254,23.2732,23.2253,23.2445,1674496.0
2020-01-16 11:00:00,24.26,24.3,24.25,24.3,562472.0,23.2445,23.2828,23.2349,23.2828,562472.0
2020-01-16 11:05:00,24.3,24.34,24.29,24.31,852588.0,23.2828,23.3211,23.2732,23.2924,852588.0
2020-01-16 11:10:00,24.31,24.31,24.19,24.22,1375548.0,23.2924,23.2924,23.1774,23.2061,1375548.0
2020-01-16 11:15:00,24.21,24.22,24.13,24.19,1328132.0,23.1966,23.2061,23.1199,23.1774,1328132.0
2020-01-16 11:20:00,24.19,24.21,24.17,24.2,565164.0,23.1774,23.1966,23.1582,23.187,565164.0
2020-01-16 11:25:00,24.19,24.25,24.18,24.24,778072.0,23.1774,23.2349,23.1678,23.2253,778072.0
2020-01-16 11:30:00,24.24,24.25,24.18,24.22,537772.0,23.2253,23.2349,23.1678,23.2061,537772.0
2020-01-16 11:35:00,24.22,24.26,24.22,24.24,752760.0,23.2061,23.2445,23.2061,23.2253,752760.0
2020-01-16 11:40:00,24.24,24.27,24.24,24.26,628420.0,23.2253,23.254,23.2253,23.2445,628420.0
2020-01-16 11:45:00,24.26,24.29,24.26,24.27,278308.0,23.2445,23.2732,23.2445,23.254,278308.0
2020-01-16 11:50:00,24.27,24.3,24.26,24.29,317004.0,23.254,23.2828,23.2445,23.2732,317004.0
2020-01-16 11:55:00,24.29,24.29,24.27,24.28,253320.0,23.2732,23.2732,23.254,23.2636,253320.0
2020-01-16 12:00:00,24.28,24.31,24.27,24.3,277920.0,23.2636,23.2924,23.254,23.2828,277920.0
2020-01-16 12:05:00,24.31,24.31,24.29,24.3,239060.0,23.2924,23.2924,23.2732,23.2828,239060.0
2020-01-16 12:10:00,24.3,24.3,24.26,24.3,405816.0,23.2828,23.2828,23.2445,23.2828,405816.0
2020-01-16 12:15:00,24.3,24.31,24.28,24.31,275652.0,23.2828,23.2924,23.2636,23.2924,275652.0
2020-01-16 12:20:00,24.3,24.3,24.25,24.27,317224.0,23.2828,23.2828,23.2349,23.254,317224.0
2020-01-16 12:25:00,24.27,24.28,24.25,24.25,244492.0,23.254,23.2636,23.2349,23.2349,244492.0
2020-01-16 12:30:00,24.25,24.3,24.25,24.3,392080.0,23.2349,23.2828,23.2349,23.2828,392080.0
2020-01-16 12:35:00,24.29,24.3,24.28,24.29,239036.0,23.2732,23.2828,23.2636,23.2732,239036.0
2020-01-16 12:40:00,24.29,24.3,24.25,24.28,255172.0,23.2732,23.2828,23.2349,23.2636,255172.0
2020-01-16 12:45:00,24.28,24.3,24.28,24.29,102636.0,23.2636,23.2828,23.2636,23.2732,102636.0
2020-01-16 12:50:00,24.29,24.29,24.27,24.27,98220.0,23.2732,23.2732,23.254,23.254,98220.0
2020-01-16 12:55:00,24.27,24.29,24.26,24.26,222908.0,23.254,23.2732,23.2445,23.2445,222908.0
2020-01-16 13:00:00,24.27,24.29,24.27,24.28,143908.0,23.254,23.2732,23.254,23.2636,143908.0
2020-01-16 13:05:00,24.28,24.28,24.27,24.27,69888.0,23.2636,23.2636,23.254,23.254,69888.0
2020-01-16 13:10:00,24.27,24.28,24.24,24.24,338892.0,23.254,23.2636,23.2253,23.2253,338892.0
2020-01-16 13:15:00,24.24,24.26,24.23,24.24,165400.0,23.2253,23.2445,23.2157,23.2253,165400.0
2020-01-16 13:20:00,24.24,24.26,24.24,24.25,273568.0,23.2253,23.2445,23.2253,23.2349,273568.0
2020-01-16 13:25:00,24.25,24.28,24.25,24.28,205136.0,23.2349,23.2636,23.2349,23.2636,205136.0
2020-01-16 13:30:00,24.28,24.33,24.26,24.32,493412.0,23.2636,23.3115,23.2445,23.302,493412.0
2020-01-16 13:35:00,24.32,24.34,24.31,24.33,585376.0,23.302,23.3211,23.2924,23.3115,585376.0
2020-01-16 13:40:00,24.33,24.36,24.33,24.35,271988.0,23.3115,23.3403,23.3115,23.3307,271988.0
2020-01-16 13:45:00,24.35,24.36,24.34,24.36,235988.0,23.3307,23.3403,23.3211,23.3403,235988.0
2020-01-16 13:50:00,24.36,24.38,24.35,24.37,302568.0,23.3403,23.3594,23.3307,23.3499,302568.0
2020-01-16 13:55:00,24.36,24.37,24.36,24.36,200956.0,23.3403,23.3499,23.3403,23.3403,200956.0
2020-01-16 14:00:00,24.36,24.37,24.35,24.35,173700.0,23.3403,23.3499,23.3307,23.3307,173700.0
2020-01-16 14:05:00,24.35,24.37,24.35,24.36,232132.0,23.3307,23.3499,23.3307,23.3403,232132.0
2020-01-16 14:10:00,24.36,24.37,24.35,24.37,289468.0,23.3403,23.3499,23.3307,23.3499,289468.0
2020-01-16 14:15:00,24.36,24.39,24.36,24.39,444240.0,23.3403,23.369,23.3403,23.369,444240.0
2020-01-16 14:20:00,24.39,24.4,24.39,24.39,330092.0,23.369,23.3786,23.369,23.369,330092.0
2020-01-16 14:25:00,24.39,24.42,24.38,24.4,512716.0,23.369,23.3978,23.3594,23.3786,512716.0
2020-01-16 14:30:00,24.41,24.41,24.38,24.39,226804.0,23.3882,23.3882,23.3594,23.369,226804.0
2020-01-16 14:35:00,24.39,24.39,24.38,24.39,242152.0,23.369,23.369,23.3594,23.369,242152.0
2020-01-16 14:40:00,24.4,24.41,24.38,24.38,399568.0,23.3786,23.3882,23.3594,23.3594,399568.0
2020-01-16 14:45:00,24.39,24.39,24.36,24.38,489960.0,23.369,23.369,23.3403,23.3594,489960.0
2020-01-16 14:50:00,24.38,24.39,24.37,24.39,225684.0,23.3594,23.369,23.3499,23.369,225684.0
2020-01-16 14:55:00,24.38,24.39,24.36,24.36,380444.0,23.3594,23.369,23.3403,23.3403,380444.0
2020-01-16 15:00:00,24.36,24.38,24.35,24.36,131012.0,23.3403,23.3594,23.3307,23.3403,131012.0
2020-01-16 15:05:00,24.36,24.37,24.35,24.36,427744.0,23.3403,23.3499,23.3307,23.3403,427744.0
2020-01-16 15:10:00,24.36,24.4,24.35,24.39,358816.0,23.3403,23.3786,23.3307,23.369,358816.0
2020-01-16 15:15:00,24.39,24.42,24.38,24.41,762260.0,23.369,23.3978,23.3594,23.3882,762260.0
2020-01-16 15:20:00,24.41,24.43,24.41,24.41,611096.0,23.3882,23.4073,23.3882,23.3882,611096.0
2020-01-16 15:25:00,24.41,24.42,24.38,24.4,252116.0,23.3882,23.3978,23.3594,23.3786,252116.0
2020-01-16 15:30:00,24.4,24.45,24.4,24.45,1085036.0,23.3786,23.4265,23.3786,23.4265,1085036.0
2020-01-16 15:35:00,24.45,24.47,24.45,24.45,806564.0,23.4265,23.4457,23.4265,23.4265,806564.0
2020-01-16 15:40:00,24.45,24.5,24.45,24.5,799232.0,23.4265,23.4744,23.4265,23.4744,799232.0
2020-01-16 15:45:00,24.5,24.54,24.48,24.52,1284112.0,23.4744,23.5127,23.4553,23.4936,1284112.0
2020-01-16 15:50:00,24.52,24.6,24.52,24.6,1787836.0,23.4936,23.5702,23.4936,23.5702,1787836.0
2020-01-16 15:55:00,24.6,24.62,24.55,24.62,1462428.0,23.5702,23.5894,23.5223,23.5894,1462428.0
2020-01-17 09:30:00,24.93,24.96,24.77,24.79,3482236.0,23.8864,23.9152,23.7331,23.7523,3482236.0
2020-01-17 09:35:00,24.8,24.84,24.68,24.69,3072836.0,23.7619,23.8002,23.6469,23.6565,3072836.0
2020-01-17 09:40:00,24.69,24.73,24.65,24.71,2146156.0,23.6565,23.6948,23.6181,23.6756,2146156.0
2020-01-17 09:45:00,24.71,24.75,24.68,24.75,1477852.0,23.6756,23.714,23.6469,23.714,1477852.0
2020-01-17 09:50:00,24.75,24.75,24.69,24.71,1458740.0,23.714,23.714,23.6565,23.6756,1458740.0
2020-01-17 09:55:00,24.71,24.8,24.71,24.8,1845620.0,23.6756,23.7619,23.6756,23.7619,1845620.0
2020-01-17 10:00:00,24.79,24.82,24.76,24.8,1910204.0,23.7523,23.781,23.7235,23.7619,1910204.0
2020-01-17 10:05:00,24.8,24.81,24.77,24.81,754464.0,23.7619,23.7714,23.7331,23.7714,754464.0
2020-01-17 10:10:00,24.81,24.82,24.71,24.74,1440744.0,23.7714,23.781,23.6756,23.7044,1440744.0
2020-01-17 10:15:00,24.74,24.77,24.69,24.77,1264252.0,23.7044,23.7331,23.6565,23.7331,1264252.0
2020-01-17 10:20:00,24.77,24.81,24.75,24.81,1483436.0,23.7331,23.7714,23.714,23.7714,1483436.0
2020-01-17 10:25:00,24.81,24.84,24.79,24.84,1420272.0,23.7714,23.8002,23.7523,23.8002,1420272.0
2020-01-17 10:30:00,24.84,24.85,24.8,24.82,761964.0,23.8002,23.8098,23.7619,23.781,761964.0
2020-01-17 10:35:00,24.82,24.82,24.75,24.76,721916.0,23.781,23.781,23.714,23.7235,721916.0
2020-01-17 10:40:00,24.76,24.78,24.72,24.78,585328.0,23.7235,23.7427,23.6852,23.7427,585328.0
2020-01-17 10:45:00,24.78,24.79,24.73,24.74,446320.0,23.7427,23.7523,23.6948,23.7044,446320.0
2020-01-17 10:50:00,24.74,24.74,24.7,24.7,1034332.0,23.7044,23.7044,23.666,23.666,1034332.0
2020-01-17 10:55:00,24.71,24.72,24.68,24.72,669876.0,23.6756,23.6852,23.6469,23.6852,669876.0
2020-01-17 11:00:00,24.72,24.76,24.71,24.75,564224.0,23.6852,23.7235,23.6756,23.714,564224.0
2020-01-17 11:05:00,24.75,24.75,24.67,24.69,938096.0,23.714,23.714,23.6373,23.6565,938096.0
2020-01-17 11:10:00,24.69,24.69,24.57,24.57,1511184.0,23.6565,23.6565,23.5415,23.5415,1511184.0
2020-01-17 11:15:00,24.58,24.62,24.57,24.61,748332.0,23.5511,23.5894,23.5415,23.5798,748332.0
2020-01-17 11:20:00,24.61,24.63,24.57,24.59,855860.0,23.5798,23.599,23.5415,23.5607,855860.0
2020-01-17 11:25:00,24.59,24.64,24.57,24.64,909292.0,23.5607,23.6086,23.5415,23.6086,909292.0
2020-01-17 11:30:00,24.64,24.67,24.63,24.66,588592.0,23.6086,23.6373,23.599,23.6277,588592.0
2020-01-17 11:35:00,24.66,24.69,24.65,24.68,444364.0,23.6277,23.6565,23.6181,23.6469,444364.0
2020-01-17 11:40:00,24.68,24.69,24.64,24.68,629052.0,23.6469,23.6565,23.6086,23.6469,629052.0
2020-01-17 11:45:00,24.68,24.69,24.64,24.67,655684.0,23.6469,23.6565,23.6086,23.6373,655684.0
2020-01-17 11:50:00,24.67,24.68,24.64,24.67,372284.0,23.6373,23.6469,23.6086,23.6373,372284.0
2020-01-17 11:55:00,24.67,24.71,24.66,24.7,674052.0,23.6373,23.6756,23.6277,23.666,674052.0
2020-01-17 12:00:00,24.7,24.71,24.69,24.7,437340.0,23.666,23.6756,23.6565,23.666,437340.0
2020-01-17 12:05:00,24.7,24.71,24.67,24.69,321388.0,23.666,23.6756,23.6373,23.6565,321388.0
2020-01-17 12:10:00,24.69,24.75,24.68,24.74,480156.0,23.6565,23.714,23.6469,23.7044,480156.0
2020-01-17 12:15:00,24.74,24.77,24.74,24.76,609404.0,23.7044,23.7331,23.7044,23.7235,609404.0
2020-01-17 12:20:00,24.76,24.77,24.75,24.75,265048.0,23.7235,23.7331,23.714,23.714,265048.0
2020-01-17 12:25:00,24.75,24.79,24.75,24.77,468404.0,23.714,23.7523,23.714,23.7331,468404.0
2020-01-17 12:30:00,24.78,24.78,24.75,24.75,418480.0,23.7427,23.7427,23.714,23.714,418480.0
2020-01-17 12:35:00,24.75,24.76,24.74,24.76,335228.0,23.714,23.7235,23.7044,23.7235,335228.0
2020-01-17 12:40:00,24.76,24.76,24.73,24.74,285316.0,23.7235,23.7235,23.6948,23.7044,285316.0
2020-01-17 12:45:00,24.74,24.77,24.74,24.74,149792.0,23.7044,23.7331,23.7044,23.7044,149792.0
2020-01-17 12:50:00,24.74,24.75,24.72,24.74,460212.0,23.7044,23.714,23.6852,23.7044,460212.0
2020-01-17 12:55:00,24.74,24.74,24.7,24.7,684960.0,23.7044,23.7044,23.666,23.666,684960.0
2020-01-17 13:00:00,24.7,24.73,24.7,24.72,443144.0,23.666,23.6948,23.666,23.6852,443144.0
2020-01-17 13:05:00,24.73,24.76,24.72,24.76,330876.0,23.6948,23.7235,23.6852,23.7235,330876.0
2020-01-17 13:10:00,24.76,24.78,24.75,24.76,525060.0,23.7235,23.7427,23.714,23.7235,525060.0
2020-01-17 13:15:00,24.77,24.79,24.75,24.79,515060.0,23.7331,23.7523,23.714,23.7523,515060.0
2020-01-17 13:20:00,24.79,24.79,24.77,24.77,262844.0,23.7523,23.7523,23.7331,23.7331,262844.0
2020-01-17 13:25:00,24.77,24.78,24.76,24.77,343008.0,23.7331,23.7427,23.7235,23.7331,343008.0
2020-01-17 13:30:00,24.77,24.78,24.76,24.78,200944.0,23.7331,23.7427,23.7235,23.7427,200944.0
2020-01-17 13:35:00,24.78,24.78,24.75,24.75,178968.0,23.7427,23.7427,23.714,23.714,178968.0
2020-01-17 13:40:00,24.76,24.76,24.73,24.75,712108.0,23.7235,23.7235,23.6948,23.714,712108.0
2020-01-17 13:45:00,24.75,24.78,24.75,24.77,609940.0,23.714,23.7427,23.714,23.7331,609940.0
2020-01-17 13:50:00,24.77,24.81,24.77,24.81,506344.0,23.7331,23.7714,23.7331,23.7714,506344.0
2020-01-17 13:55:00,24.81,24.81,24.8,24.8,355340.0,23.7714,23.7714,23.7619,23.7619,355340.0
2020-01-17 14:00:00,24.8,24.81,24.79,24.8,147440.0,23.7619,23.7714,23.7523,23.7619,147440.0
2020-01-17 14:05:00,24.8,24.82,24.79,24.81,290092.0,23.7619,23.781,23.7523,23.7714,290092.0
2020-01-17 14:10:00,24.81,24.83,24.81,24.81,242140.0,23.7714,23.7906,23.7714,23.7714,242140.0
2020-01-17 14:15:00,24.81,24.83,24.8,24.8,194248.0,23.7714,23.7906,23.7619,23.7619,194248.0
2020-01-17 14:20:00,24.8,24.81,24.78,24.78,317044.0,23.7619,23.7714,23.7427,23.7427,317044.0
2020-01-17 14:25:00,24.77,24.79,24.77,24.78,320292.0,23.7331,23.7523,23.7331,23.7427,320292.0
2020-01-17 14:30:00,24.78,24.8,24.78,24.8,298424.0,23.7427,23.7619,23.7427,23.7619,298424.0
2020-01-17 14:35:00,24.8,24.8,24.75,24.76,510996.0,23.7619,23.7619,23.714,23.7235,510996.0
2020-01-17 14:40:00,24.76,24.76,24.74,24.75,616420.0,23.7235,23.7235,23.7044,23.714,616420.0
2020-01-17 14:45:00,24.75,24.77,24.74,24.76,513648.0,23.714,23.7331,23.7044,23.7235,513648.0
2020-01-17 14:50:00,24.76,24.76,24.74,24.75,624808.0,23.7235,23.7235,23.7044,23.714,624808.0
2020-01-17 14:55:00,24.75,24.8,24.74,24.8,520480.0,23.714,23.7619,23.7044,23.7619,520480.0
2020-01-17 15:00:00,24.8,24.83,24.79,24.81,476428.0,23.7619,23.7906,23.7523,23.7714,476428.0
2020-01-17 15:05:00,24.81,24.81,24.72,24.74,948348.0,23.7714,23.7714,23.6852,23.7044,948348.0
2020-01-17 15:10:00,24.74,24.75,24.7,24.75,902052.0,23.7044,23.714,23.666,23.714,902052.0
2020-01-17 15:15:00,24.75,24.8,24.75,24.78,822512.0,23.714,23.7619,23.714,23.7427,822512.0
2020-01-17 15:20:00,24.78,24.78,24.76,24.78,411764.0,23.7427,23.7427,23.7235,23.7427,411764.0
2020-01-17 15:25:00,24.78,24.82,24.77,24.81,501308.0,23.7427,23.781,23.7331,23.7714,501308.0
2020-01-17 15:30:00,24.81,24.87,24.81,24.85,1371932.0,23.7714,23.8289,23.7714,23.8098,1371932.0
2020-01-17 15:35:00,24.86,24.86,24.83,24.83,827444.0,23.8193,23.8193,23.7906,23.7906,827444.0
2020-01-17 15:40:00,24.83,24.88,24.82,24.86,1183144.0,23.7906,23.8385,23.781,23.8193,1183144.0
2020-01-17 15:45:00,24.86,24.9,24.86,24.89,939288.0,23.8193,23.8577,23.8193,23.8481,939288.0
2020-01-17 15:50:00,24.89,25.0,24.88,25.0,1970720.0,23.8481,23.9535,23.8385,23.9535,1970720.0
2020-01-17 15:55:00,25.0,25.04,24.97,24.99,2983700.0,23.9535,23.9918,23.9247,23.9439,2983700.0
2020-01-21 09:30:00,24.76,24.91,24.74,24.83,2627304.0,23.7235,23.8673,23.7044,23.7906,2627304.0
2020-01-21 09:35:00,24.84,24.87,24.79,24.79,1393248.0,23.8002,23.8289,23.7523,23.7523,1393248.0
2020-01-21 09:40:00,24.79,24.84,24.77,24.83,1617536.0,23.7523,23.8002,23.7331,23.7906,1617536.0
2020-01-21 09:45:00,24.82,24.9,24.81,24.9,1240008.0,23.781,23.8577,23.7714,23.8577,1240008.0
2020-01-21 09:50:00,24.9,24.93,24.87,24.9,1330880.0,23.8577,23.8864,23.8289,23.8577,1330880.0
2020-01-21 09:55:00,24.91,24.94,24.89,24.89,957852.0,23.8673,23.896,23.8481,23.8481,957852.0
2020-01-21 10:00:00,24.88,24.97,24.87,24.97,1520860.0,23.8385,23.9247,23.8289,23.9247,1520860.0
2020-01-21 10:05:00,24.97,24.99,24.93,24.95,1367892.0,23.9247,23.9439,23.8864,23.9056,1367892.0
2020-01-21 10:10:00,24.96,24.96,24.92,24.93,1036452.0,23.9152,23.9152,23.8768,23.8864,1036452.0
2020-01-21 10:15:00,24.93,24.95,24.84,24.85,1374512.0,23.8864,23.9056,23.8002,23.8098,1374512.0
2020-01-21 10:20:00,24.85,24.86,24.84,24.85,808600.0,23.8098,23.8193,23.8002,23.8098,808600.0
2020-01-21 10:25:00,24.85,24.91,24.82,24.91,933284.0,23.8098,23.8673,23.781,23.8673,933284.0
2020-01-21 10:30:00,24.91,24.93,24.9,24.92,756332.0,23.8673,23.8864,23.8577,23.8768,756332.0
2020-01-21 10:35:00,24.92,24.97,24.91,24.94,801168.0,23.8768,23.9247,23.8673,23.896,801168.0
2020-01-21 10:40:00,24.93,24.95,24.91,24.92,606296.0,23.8864,23.9056,23.8673,23.8768,606296.0
2020-01-21 10:45:00,24.92,24.95,24.92,24.93,309856.0,23.8768,23.9056,23.8768,23.8864,309856.0
2020-01-21 10:50:00,24.94,24.94,24.87,24.9,504776.0,23.896,23.896,23.8289,23.8577,504776.0
2020-01-21 10:55:00,24.9,24.93,24.87,24.88,891532.0,23.8577,23.8864,23.8289,23.8385,891532.0
2020-01-21 11:00:00,24.87,24.92,24.86,24.91,743260.0,23.8289,23.8768,23.8193,23.8673,743260.0
2020-01-21 11:05:00,24.92,24.97,24.91,24.96,1239928.0,23.8768,23.9247,23.8673,23.9152,1239928.0
2020-01-21 11:10:00,24.97,25.01,24.96,25.01,836848.0,23.9247,23.9631,23.9152,23.9631,836848.0
2020-01-21 11:15:00,25.01,25.06,25.0,25.05,1488664.0,23.9631,24.011,23.9535,24.0014,1488664.0
2020-01-21 11:20:00,25.05,25.07,25.03,25.04,734112.0,24.0014,24.0206,23.9822,23.9918,734112.0
2020-01-21 11:25:00,25.04,25.06,25.03,25.04,470364.0,23.9918,24.011,23.9822,23.9918,470364.0
2020-01-21 11:30:00,25.05,25.09,25.04,25.08,1009968.0,24.0014,24.0397,23.9918,24.0301,1009968.0
2020-01-21 11:35:00,25.08,25.1,25.07,25.1,536640.0,24.0301,24.0493,24.0206,24.0493,536640.0
2020-01-21 11:40:00,25.1,25.13,25.08,25.1,976572.0,24.0493,24.078,24.0301,24.0493,976572.0
2020-01-21 11:45:00,25.1,25.1,25.05,25.08,449696.0,24.0493,24.0493,24.0014,24.0301,449696.0
2020-01-21 11:50:00,25.08,25.08,25.06,25.07,243172.0,24.0301,24.0301,24.011,24.0206,243172.0
2020-01-21 11:55:00,25.07,25.09,25.06,25.07,568376.0,24.0206,24.0397,24.011,24.0206,568376.0
2020-01-21 12:00:00,25.07,25.09,25.04,25.08,903244.0,24.0206,24.0397,23.9918,24.0301,903244.0
2020-01-21 12:05:00,25.08,25.09,25.06,25.09,493604.0,24.0301,24.0397,24.011,24.0397,493604.0
2020-01-21 12:10:00,25.09,25.09,25.05,25.05,457484.0,24.0397,24.0397,24.0014,24.0014,457484.0
2020-01-21 12:15:00,25.06,25.07,25.04,25.04,358376.0,24.011,24.0206,23.9918,23.9918,358376.0
2020-01-21 12:20:00,25.04,25.09,25.04,25.09,568692.0,23.9918,24.0397,23.9918,24.0397,568692.0
2020-01-21 12:25:00,25.09,25.1,25.08,25.08,306372.0,24.0397,24.0493,24.0301,24.0301,306372.0
2020-01-21 12:30:00,25.08,25.1,25.07,25.09,203728.0,24.0301,24.0493,24.0206,24.0397,203728.0
2020-01-21 12:35:00,25.09,25.1,25.08,25.09,282460.0,24.0397,24.0493,24.0301,24.0397,282460.0
2020-01-21 12:40:00,25.09,25.1,25.06,25.06,301856.0,24.0397,24.0493,24.011,24.011,301856.0
2020-01-21 12:45:00,25.06,25.07,25.05,25.05,330628.0,24.011,24.0206,24.0014,24.0014,330628.0
2020-01-21 12:50:00,25.06,25.07,25.05,25.05,310704.0,24.011,24.0206,24.0014,24.0014,310704.0
2020-01-21 12:55:00,25.05,25.07,25.05,25.06,245760.0,24.0014,24.0206,24.0014,24.011,245760.0
2020-01-21 13:00:00,25.06,25.1,25.05,25.09,323604.0,24.011,24.0493,24.0014,24.0397,323604.0
2020-01-21 13:05:00,25.09,25.1,25.08,25.09,90736.0,24.0397,24.0493,24.0301,24.0397,90736.0
2020-01-21 13:10:00,25.08,25.09,25.06,25.08,115748.0,24.0301,24.0397,24.011,24.0301,115748.0
2020-01-21 13:15:00,25.08,25.08,24.95,24.97,962592.0,24.0301,24.0301,23.9056,23.9247,962592.0
2020-01-21 13:20:00,24.97,24.97,24.89,24.96,1255028.0,23.9247,23.9247,23.8481,23.9152,1255028.0
2020-01-21 13:25:00,24.96,24.97,24.93,24.94,719288.0,23.9152,23.9247,23.8864,23.896,719288.0
2020-01-21 13:30:00,24.94,24.95,24.84,24.86,1410552.0,23.896,23.9056,23.8002,23.8193,1410552.0
2020-01-21 13:35:00,24.87,24.87,24.78,24.8,1096868.0,23.8289,23.8289,23.7427,23.7619,1096868.0
2020-01-21 13:40:00,24.81,24.85,24.76,24.85,1283756.0,23.7714,23.8098,23.7235,23.8098,1283756.0
2020-01-21 13:45:00,24.84,24.86,24.83,24.84,787300.0,23.8002,23.8193,23.7906,23.8002,787300.0
2020-01-21 13:50:00,24.84,24.86,24.75,24.8,913540.0,23.8002,23.8193,23.714,23.7619,913540.0
2020-01-21 13:55:00,24.79,24.83,24.77,24.78,744484.0,23.7523,23.7906,23.7331,23.7427,744484.0
2020-01-21 14:00:00,24.78,24.85,24.74,24.84,1568948.0,23.7427,23.8098,23.7044,23.8002,1568948.0
2020-01-21 14:05:00,24.84,24.87,24.79,24.86,1040344.0,23.8002,23.8289,23.7523,23.8193,1040344.0
2020-01-21 14:10:00,24.86,24.9,24.86,24.89,887860.0,23.8193,23.8577,23.8193,23.8481,887860.0
2020-01-21 14:15:00,24.89,24.92,24.86,24.89,831000.0,23.8481,23.8768,23.8193,23.8481,831000.0
2020-01-21 14:20:00,24.89,24.9,24.84,24.85,1268880.0,23.8481,23.8577,23.8002,23.8098,1268880.0
2020-01-21 14:25:00,24.85,24.86,24.83,24.85,820008.0,23.8098,23.8193,23.7906,23.8098,820008.0
2020-01-21 14:30:00,24.85,24.86,24.81,24.83,505760.0,23.8098,23.8193,23.7714,23.7906,505760.0
2020-01-21 14:35:00,24.82,24.86,24.79,24.86,628056.0,23.781,23.8193,23.7523,23.8193,628056.0
2020-01-21 14:40:00,24.86,24.87,24.84,24.86,300596.0,23.8193,23.8289,23.8002,23.8193,300596.0
2020-01-21 14:45:00,24.86,24.86,24.8,24.83,696352.0,23.8193,23.8193,23.7619,23.7906,696352.0
2020-01-21 14:50:00,24.83,24.86,24.81,24.86,612212.0,23.7906,23.8193,23.7714,23.8193,612212.0
2020-01-21 14:55:00,24.86,24.9,24.85,24.9,612176.0,23.8193,23.8577,23.8098,23.8577,612176.0
2020-01-21 15:00:00,24.9,24.98,24.9,24.98,1001684.0,23.8577,23.9343,23.8577,23.9343,1001684.0
2020-01-21 15:05:00,24.97,25.0,24.95,24.99,587440.0,23.9247,23.9535,23.9056,23.9439,587440.0
2020-01-21 15:10:00,24.99,25.02,24.99,25.0,341432.0,23.9439,23.9727,23.9439,23.9535,341432.0
2020-01-21 15:15:00,25.0,25.02,24.99,25.0,648516.0,23.9535,23.9727,23.9439,23.9535,648516.0
2020-01-21 15:20:00,25.0,25.02,24.97,25.02,597008.0,23.9535,23.9727,23.9247,23.9727,597008.0
2020-01-21 15:25:00,25.01,25.02,24.98,25.0,444428.0,23.9631,23.9727,23.9343,23.9535,444428.0
2020-01-21 15:30:00,25.01,25.06,24.98,24.99,739204.0,23.9631,24.011,23.9343,23.9439,739204.0
2020-01-21 15:35:00,24.98,24.99,24.94,24.96,825792.0,23.9343,23.9439,23.896,23.9152,825792.0
2020-01-21 15:40:00,24.95,24.98,24.93,24.97,683912.0,23.9056,23.9343,23.8864,23.9247,683912.0
2020-01-21 15:45:00,24.97,24.99,24.9,24.91,945428.0,23.9247,23.9439,23.8577,23.8673,945428.0
2020-01-21 15:50:00,24.9,24.95,24.89,24.89,1585288.0,23.8577,23.9056,23.8481,23.8481,1585288.0
2020-01-21 15:55:00,24.9,24.97,24.9,24.96,1271476.0,23.8577,23.9247,23.8577,23.9152,1271476.0
2020-01-22 09:30:00,25.31,25.33,25.22,25.31,3243416.0,24.2505,24.2697,24.1643,24.2505,3243416.0
2020-01-22 09:35:00,25.31,25.41,25.3,25.41,1746232.0,24.2505,24.3463,24.2409,24.3463,1746232.0
2020-01-22 09:40:00,25.41,25.46,25.39,25.41,2104660.0,24.3463,24.3942,24.3272,24.3463,2104660.0
2020-01-22 09:45:00,25.42,25.44,25.37,25.41,1585708.0,24.3559,24.3751,24.308,24.3463,1585708.0
2020-01-22 09:50:00,25.41,25.42,25.36,25.4,811188.0,24.3463,24.3559,24.2984,24.3367,811188.0
2020-01-22 09:55:00,25.4,25.48,25.4,25.45,1217564.0,24.3367,24.4134,24.3367,24.3847,1217564.0
2020-01-22 10:00:00,25.45,25.48,25.42,25.42,1320436.0,24.3847,24.4134,24.3559,24.3559,1320436.0
2020-01-22 10:05:00,25.42,25.42,25.34,25.41,1498932.0,24.3559,24.3559,24.2793,24.3463,1498932.0
2020-01-22 10:10:00,25.4,25.43,25.38,25.4,983260.0,24.3367,24.3655,24.3176,24.3367,983260.0
2020-01-22 10:15:00,25.4,25.43,25.37,25.43,1187440.0,24.3367,24.3655,24.308,24.3655,1187440.0
2020-01-22 10:20:00,25.43,25.45,25.4,25.44,888356.0,24.3655,24.3847,24.3367,24.3751,888356.0
2020-01-22 10:25:00,25.44,25.5,25.43,25.48,970836.0,24.3751,24.4326,24.3655,24.4134,970836.0
2020-01-22 10:30:00,25.48,25.5,25.47,25.49,480808.0,24.4134,24.4326,24.4038,24.423,480808.0
2020-01-22 10:35:00,25.49,25.52,25.48,25.52,762132.0,24.423,24.4517,24.4134,24.4517,762132.0
2020-01-22 10:40:00,25.52,25.57,25.52,25.55,1302500.0,24.4517,24.4996,24.4517,24.4805,1302500.0
2020-01-22 10:45:00,25.55,25.57,25.49,25.49,689436.0,24.4805,24.4996,24.423,24.423,689436.0
2020-01-22 10:50:00,25.49,25.52,25.48,25.49,635412.0,24.423,24.4517,24.4134,24.423,635412.0
2020-01-22 10:55:00,25.49,25.5,25.43,25.43,761744.0,24.423,24.4326,24.3655,24.3655,761744.0
2020-01-22 11:00:00,25.44,25.45,25.4,25.4,1102440.0,24.3751,24.3847,24.3367,24.3367,1102440.0
2020-01-22 11:05:00,25.4,25.43,25.37,25.42,942284.0,24.3367,24.3655,24.308,24.3559,942284.0
2020-01-22 11:10:00,25.42,25.43,25.29,25.29,1097452.0,24.3559,24.3655,24.2313,24.2313,1097452.0
2020-01-22 11:15:00,25.29,25.36,25.29,25.34,1254860.0,24.2313,24.2984,24.2313,24.2793,1254860.0
2020-01-22 11:20:00,25.33,25.38,25.3,25.36,918928.0,24.2697,24.3176,24.2409,24.2984,918928.0
2020-01-22 11:25:00,25.36,25.38,25.35,25.37,711392.0,24.2984,24.3176,24.2888,24.308,711392.0
2020-01-22 11:30:00,25.36,25.45,25.36,25.45,1026132.0,24.2984,24.3847,24.2984,24.3847,1026132.0
2020-01-22 11:35:00,25.45,25.46,25.42,25.43,826024.0,24.3847,24.3942,24.3559,24.3655,826024.0
2020-01-22 11:40:00,25.43,25.45,25.41,25.42,511124.0,24.3655,24.3847,24.3463,24.3559,511124.0
2020-01-22 11:45:00,25.42,25.43,25.39,25.39,322296.0,24.3559,24.3655,24.3272,24.3272,322296.0
2020-01-22 11:50:00,25.39,25.43,25.36,25.41,491592.0,24.3272,24.3655,24.2984,24.3463,491592.0
2020-01-22 11:55:00,25.41,25.42,25.34,25.39,480940.0,24.3463,24.3559,24.2793,24.3272,480940.0
2020-01-22 12:00:00,25.39,25.41,25.35,25.36,315736.0,24.3272,24.3463,24.2888,24.2984,315736.0
2020-01-22 12:05:00,25.36,25.4,25.35,25.38,479160.0,24.2984,24.3367,24.2888,24.3176,479160.0
2020-01-22 12:10:00,25.38,25.41,25.32,25.32,619680.0,24.3176,24.3463,24.2601,24.2601,619680.0
2020-01-22 12:15:00,25.32,25.4,25.32,25.33,643988.0,24.2601,24.3367,24.2601,24.2697,643988.0
2020-01-22 12:20:00,25.34,25.35,25.29,25.33,859136.0,24.2793,24.2888,24.2313,24.2697,859136.0
2020-01-22 12:25:00,25.33,25.33,25.29,25.33,640984.0,24.2697,24.2697,24.2313,24.2697,640984.0
2020-01-22 12:30:00,25.33,25.4,25.32,25.4,398696.0,24.2697,24.3367,24.2601,24.3367,398696.0
2020-01-22 12:35:00,25.4,25.4,25.37,25.38,320436.0,24.3367,24.3367,24.308,24.3176,320436.0
2020-01-22 12:40:00,25.38,25.44,25.38,25.4,766380.0,24.3176,24.3751,24.3176,24.3367,766380.0
2020-01-22 12:45:00,25.41,25.44,25.4,25.43,439156.0,24.3463,24.3751,24.3367,24.3655,439156.0
2020-01-22 12:50:00,25.43,25.45,25.42,25.45,380784.0,24.3655,24.3847,24.3559,24.3847,380784.0
2020-01-22 12:55:00,25.45,25.46,25.44,25.46,353732.0,24.3847,24.3942,24.3751,24.3942,353732.0
2020-01-22 13:00:00,25.46,25.47,25.43,25.43,393172.0,24.3942,24.4038,24.3655,24.3655,393172.0
2020-01-22 13:05:00,25.44,25.47,25.43,25.47,292104.0,24.3751,24.4038,24.3655,24.4038,292104.0
2020-01-22 13:10:00,25.47,25.49,25.43,25.48,418336.0,24.4038,24.423,24.3655,24.4134,418336.0
2020-01-22 13:15:00,25.48,25.51,25.47,25.5,608976.0,24.4134,24.4421,24.4038,24.4326,608976.0
2020-01-22 13:20:00,25.5,25.5,25.48,25.48,343640.0,24.4326,24.4326,24.4134,24.4134,343640.0
2020-01-22 13:25:00,25.49,25.5,25.47,25.48,456120.0,24.423,24.4326,24.4038,24.4134,456120.0
2020-01-22 13:30:00,25.48,25.48,25.46,25.48,474248.0,24.4134,24.4134,24.3942,24.4134,474248.0
2020-01-22 13:35:00,25.48,25.5,25.47,25.49,280708.0,24.4134,24.4326,24.4038,24.423,280708.0
2020-01-22 13:40:00,25.48,25.49,25.46,25.46,348456.0,24.4134,24.423,24.3942,24.3942,348456.0
2020-01-22 13:45:00,25.47,25.49,25.44,25.47,843796.0,24.4038,24.423,24.3751,24.4038,843796.0
2020-01-22 13:50:00,25.47,25.47,25.42,25.43,647292.0,24.4038,24.4038,24.3559,24.3655,647292.0
2020-01-22 13:55:00,25.43,25.43,25.36,25.36,620164.0,24.3655,24.3655,24.2984,24.2984,620164.0
2020-01-22 14:00:00,25.36,25.41,25.36,25.4,448148.0,24.2984,24.3463,24.2984,24.3367,448148.0
2020-01-22 14:05:00,25.4,25.43,25.4,25.42,483376.0,24.3367,24.3655,24.3367,24.3559,483376.0
2020-01-22 14:10:00,25.42,25.43,25.4,25.41,138392.0,24.3559,24.3655,24.3367,24.3463,138392.0
2020-01-22 14:15:00,25.41,25.41,25.36,25.38,365888.0,24.3463,24.3463,24.2984,24.3176,365888.0
2020-01-22 14:20:00,25.37,25.39,25.37,25.38,389684.0,24.308,24.3272,24.308,24.3176,389684.0
2020-01-22 14:25:00,25.38,25.39,25.35,25.36,423468.0,24.3176,24.3272,24.2888,24.2984,423468.0
2020-01-22 14:30:00,25.36,25.38,25.33,25.36,615224.0,24.2984,24.3176,24.2697,24.2984,615224.0
2020-01-22 14:35:00,25.36,25.38,25.35,25.36,211260.0,24.2984,24.3176,24.2888,24.2984,211260.0
2020-01-22 14:40:00,25.37,25.37,25.32,25.33,570200.0,24.308,24.308,24.2601,24.2697,570200.0
2020-01-22 14:45:00,25.33,25.35,25.32,25.34,654960.0,24.2697,24.2888,24.2601,24.2793,654960.0
2020-01-22 14:50:00,25.34,25.39,25.34,25.38,734612.0,24.2793,24.3272,24.2793,24.3176,734612.0
2020-01-22 14:55:00,25.38,25.39,25.36,25.36,347472.0,24.3176,24.3272,24.2984,24.2984,347472.0
2020-01-22 15:00:00,25.36,25.36,25.27,25.27,662868.0,24.2984,24.2984,24.2122,24.2122,662868.0
2020-01-22 15:05:00,25.28,25.3,25.22,25.29,1115548.0,24.2218,24.2409,24.1643,24.2313,1115548.0
2020-01-22 15:10:00,25.29,25.3,25.22,25.22,992872.0,24.2313,24.2409,24.1643,24.1643,992872.0
2020-01-22 15:15:00,25.22,25.24,25.15,25.2,1522960.0,24.1643,24.1834,24.0972,24.1451,1522960.0
2020-01-22 15:20:00,25.19,25.19,25.05,25.07,1548544.0,24.1355,24.1355,24.0014,24.0206,1548544.0
2020-01-22 15:25:00,25.07,25.15,25.05,25.13,1349760.0,24.0206,24.0972,24.0014,24.078,1349760.0
2020-01-22 15:30:00,25.13,25.22,25.13,25.19,1146216.0,24.078,24.1643,24.078,24.1355,1146216.0
2020-01-22 15:35:00,25.2,25.24,25.19,25.21,801556.0,24.1451,24.1834,24.1355,24.1547,801556.0
2020-01-22 15:40:00,25.21,25.23,25.13,25.14,975028.0,24.1547,24.1739,24.078,24.0876,975028.0
2020-01-22 15:45:00,25.15,25.24,25.13,25.2,1072428.0,24.0972,24.1834,24.078,24.1451,1072428.0
2020-01-22 15:50:00,25.21,25.23,25.14,25.16,1064816.0,24.1547,24.1739,24.0876,24.1068,1064816.0
2020-01-22 15:55:00,25.16,25.19,25.13,25.14,1042764.0,24.1068,24.1355,24.078,24.0876,1042764.0
2020-01-23 09:30:00,25.08,25.14,24.83,24.85,3498176.0,24.0301,24.0876,23.7906,23.8098,3498176.0
2020-01-23 09:35:00,24.85,24.91,24.74,24.88,3885832.0,23.8098,23.8673,23.7044,23.8385,3885832.0
2020-01-23 09:40:00,24.88,24.93,24.79,24.83,2425956.0,23.8385,23.8864,23.7523,23.7906,2425956.0
2020-01-23 09:45:00,24.83,24.95,24.79,24.91,1429808.0,23.7906,23.9056,23.7523,23.8673,1429808.0
2020-01-23 09:50:00,24.91,24.98,24.88,24.95,1930076.0,23.8673,23.9343,23.8385,23.9056,1930076.0
2020-01-23 09:55:00,24.96,25.05,24.94,25.05,1202840.0,23.9152,24.0014,23.896,24.0014,1202840.0
2020-01-23 10:00:00,25.05,25.05,25.0,25.01,720248.0,24.0014,24.0014,23.9535,23.9631,720248.0
2020-01-23 10:05:00,25.01,25.16,25.0,25.11,2118964.0,23.9631,24.1068,23.9535,24.0589,2118964.0
2020-01-23 10:10:00,25.11,25.16,25.1,25.16,908972.0,24.0589,24.1068,24.0493,24.1068,908972.0
2020-01-23 10:15:00,25.16,25.16,25.11,25.14,681764.0,24.1068,24.1068,24.0589,24.0876,681764.0
2020-01-23 10:20:00,25.15,25.16,25.06,25.1,1123584.0,24.0972,24.1068,24.011,24.0493,1123584.0
2020-01-23 10:25:00,25.1,25.19,25.09,25.18,869480.0,24.0493,24.1355,24.0397,24.126,869480.0
2020-01-23 10:30:00,25.18,25.25,25.17,25.21,1507248.0,24.126,24.193,24.1164,24.1547,1507248.0
2020-01-23 10:35:00,25.21,25.23,25.16,25.17,478836.0,24.1547,24.1739,24.1068,24.1164,478836.0
2020-01-23 10:40:00,25.16,25.22,25.15,25.15,579392.0,24.1068,24.1643,24.0972,24.0972,579392.0
2020-01-23 10:45:00,25.15,25.16,25.06,25.08,873024.0,24.0972,24.1068,24.011,24.0301,873024.0
2020-01-23 10:50:00,25.08,25.13,25.05,25.05,844820.0,24.0301,24.078,24.0014,24.0014,844820.0
2020-01-23 10:55:00,25.05,25.07,25.01,25.05,636852.0,24.0014,24.0206,23.9631,24.0014,636852.0
2020-01-23 11:00:00,25.05,25.08,24.98,25.03,836272.0,24.0014,24.0301,23.9343,23.9822,836272.0
2020-01-23 11:05:00,25.03,25.04,24.99,24.99,840176.0,23.9822,23.9918,23.9439,23.9439,840176.0
2020-01-23 11:10:00,24.99,25.03,24.95,25.02,988156.0,23.9439,23.9822,23.9056,23.9727,988156.0
2020-01-23 11:15:00,25.02,25.07,25.0,25.03,906248.0,23.9727,24.0206,23.9535,23.9822,906248.0
2020-01-23 11:20:00,25.02,25.06,24.99,25.01,799756.0,23.9727,24.011,23.9439,23.9631,799756.0
2020-01-23 11:25:00,25.0,25.01,24.94,24.94,793224.0,23.9535,23.9631,23.896,23.896,793224.0
2020-01-23 11:30:00,24.94,25.01,24.93,25.0,989148.0,23.896,23.9631,23.8864,23.9535,989148.0
2020-01-23 11:35:00,25.01,25.1,25.01,25.08,756748.0,23.9631,24.0493,23.9631,24.0301,756748.0
2020-01-23 11:40:00,25.09,25.09,25.03,25.04,430036.0,24.0397,24.0397,23.9822,23.9918,430036.0
2020-01-23 11:45:00,25.05,25.05,25.0,25.0,715056.0,24.0014,24.0014,23.9535,23.9535,715056.0
2020-01-23 11:50:00,25.0,25.06,24.96,25.05,922596.0,23.9535,24.011,23.9152,24.0014,922596.0
2020-01-23 11:55:00,25.05,25.08,25.03,25.07,1141288.0,24.0014,24.0301,23.9822,24.0206,1141288.0
2020-01-23 12:00:00,25.07,25.09,25.02,25.05,755740.0,24.0206,24.0397,23.9727,24.0014,755740.0
2020-01-23 12:05:00,25.05,25.13,25.04,25.12,499980.0,24.0014,24.078,23.9918,24.0685,499980.0
2020-01-23 12:10:00,25.11,25.16,25.11,25.15,706392.0,24.0589,24.1068,24.0589,24.0972,706392.0
2020-01-23 12:15:00,25.16,25.16,25.12,25.13,496692.0,24.1068,24.1068,24.0685,24.078,496692.0
2020-01-23 12:20:00,25.13,25.18,25.13,25.16,581748.0,24.078,24.126,24.078,24.1068,581748.0
2020-01-23 12:25:00,25.17,25.18,25.14,25.16,463872.0,24.1164,24.126,24.0876,24.1068,463872.0
2020-01-23 12:30:00,25.17,25.18,25.14,25.15,413652.0,24.1164,24.126,24.0876,24.0972,413652.0
2020-01-23 12:35:00,25.16,25.17,25.08,25.08,550760.0,24.1068,24.1164,24.0301,24.0301,550760.0
2020-01-23 12:40:00,25.08,25.1,25.07,25.08,359880.0,24.0301,24.0493,24.0206,24.0301,359880.0
2020-01-23 12:45:00,25.09,25.12,25.09,25.12,382464.0,24.0397,24.0685,24.0397,24.0685,382464.0
2020-01-23 12:50:00,25.12,25.15,25.1,25.12,532144.0,24.0685,24.0972,24.0493,24.0685,532144.0
2020-01-23 12:55:00,25.11,25.12,25.03,25.05,404044.0,24.0589,24.0685,23.9822,24.0014,404044.0
2020-01-23 13:00:00,25.05,25.07,25.01,25.04,229520.0,24.0014,24.0206,23.9631,23.9918,229520.0
2020-01-23 13:05:00,25.04,25.05,25.02,25.03,222908.0,23.9918,24.0014,23.9727,23.9822,222908.0
2020-01-23 13:10:00,25.03,25.06,25.03,25.05,359208.0,23.9822,24.011,23.9822,24.0014,359208.0
2020-01-23 13:15:00,25.04,25.08,25.03,25.07,577704.0,23.9918,24.0301,23.9822,24.0206,577704.0
2020-01-23 13:20:00,25.07,25.2,25.07,25.2,1018044.0,24.0206,24.1451,24.0206,24.1451,1018044.0
2020-01-23 13:25:00,25.2,25.21,25.1,25.1,662536.0,24.1451,24.1547,24.0493,24.0493,662536.0
2020-01-23 13:30:00,25.1,25.14,25.1,25.14,321084.0,24.0493,24.0876,24.0493,24.0876,321084.0
2020-01-23 13:35:00,25.14,25.15,25.12,25.13,324448.0,24.0876,24.0972,24.0685,24.078,324448.0
2020-01-23 13:40:00,25.13,25.19,25.13,25.18,582020.0,24.078,24.1355,24.078,24.126,582020.0
2020-01-23 13:45:00,25.18,25.23,25.18,25.21,440948.0,24.126,24.1739,24.126,24.1547,440948.0
2020-01-23 13:50:00,25.21,25.24,25.2,25.21,628824.0,24.1547,24.1834,24.1451,24.1547,628824.0
2020-01-23 13:55:00,25.21,25.23,25.19,25.23,690064.0,24.1547,24.1739,24.1355,24.1739,690064.0
2020-01-23 14:00:00,25.23,25.28,25.22,25.26,872672.0,24.1739,24.2218,24.1643,24.2026,872672.0
2020-01-23 14:05:00,25.26,25.27,25.21,25.26,995040.0,24.2026,24.2122,24.1547,24.2026,995040.0
2020-01-23 14:10:00,25.26,25.28,25.22,25.25,852500.0,24.2026,24.2218,24.1643,24.193,852500.0
2020-01-23 14:15:00,25.25,25.32,25.24,25.3,1111376.0,24.193,24.2601,24.1834,24.2409,1111376.0
2020-01-23 14:20:00,25.3,25.31,25.28,25.29,275720.0,24.2409,24.2505,24.2218,24.2313,275720.0
2020-01-23 14:25:00,25.29,25.3,25.25,25.26,477700.0,24.2313,24.2409,24.193,24.2026,477700.0
2020-01-23 14:30:00,25.27,25.32,25.27,25.29,905944.0,24.2122,24.2601,24.2122,24.2313,905944.0
2020-01-23 14:35:00,25.28,25.31,25.27,25.29,595160.0,24.2218,24.2505,24.2122,24.2313,595160.0
2020-01-23 14:40:00,25.29,25.29,25.25,25.28,453128.0,24.2313,24.2313,24.193,24.2218,453128.0
2020-01-23 14:45:00,25.28,25.29,25.23,25.23,1071440.0,24.2218,24.2313,24.1739,24.1739,1071440.0
2020-01-23 14:50:00,25.24,25.3,25.23,25.27,443368.0,24.1834,24.2409,24.1739,24.2122,443368.0
2020-01-23 14:55:00,25.27,25.34,25.26,25.34,645872.0,24.2122,24.2793,24.2026,24.2793,645872.0
2020-01-23 15:00:00,25.34,25.36,25.31,25.31,1149752.0,24.2793,24.2984,24.2505,24.2505,1149752.0
2020-01-23 15:05:00,25.31,25.34,25.26,25.31,602976.0,24.2505,24.2793,24.2026,24.2505,602976.0
2020-01-23 15:10:00,25.31,25.32,25.28,25.3,312684.0,24.2505,24.2601,24.2218,24.2409,312684.0
2020-01-23 15:15:00,25.3,25.33,25.29,25.31,998416.0,24.2409,24.2697,24.2313,24.2505,998416.0
2020-01-23 15:20:00,25.31,25.34,25.3,25.33,354224.0,24.2505,24.2793,24.2409,24.2697,354224.0
2020-01-23 15:25:00,25.32,25.37,25.28,25.35,841864.0,24.2601,24.308,24.2218,24.2888,841864.0
2020-01-23 15:30:00,25.35,25.39,25.33,25.36,584684.0,24.2888,24.3272,24.2697,24.2984,584684.0
2020-01-23 15:35:00,25.36,25.36,25.33,25.34,393720.0,24.2984,24.2984,24.2697,24.2793,393720.0
2020-01-23 15:40:00,25.34,25.35,25.3,25.34,421920.0,24.2793,24.2888,24.2409,24.2793,421920.0
2020-01-23 15:45:00,25.34,25.4,25.34,25.38,1030336.0,24.2793,24.3367,24.2793,24.3176,1030336.0
2020-01-23 15:50:00,25.38,25.4,25.3,25.35,947872.0,24.3176,24.3367,24.2409,24.2888,947872.0
2020-01-23 15:55:00,25.35,25.38,25.33,25.36,948800.0,24.2888,24.3176,24.2697,24.2984,948800.0
2020-01-24 09:30:00,25.72,25.8,25.64,25.65,2795688.0,24.6433,24.72,24.5667,24.5763,2795688.0
2020-01-24 09:35:00,25.65,25.73,25.63,25.69,1695528.0,24.5763,24.6529,24.5571,24.6146,1695528.0
2020-01-24 09:40:00,25.7,25.73,25.67,25.72,951024.0,24.6242,24.6529,24.5954,24.6433,951024.0
2020-01-24 09:45:00,25.71,25.72,25.6,25.63,1586392.0,24.6338,24.6433,24.5284,24.5571,1586392.0
2020-01-24 09:50:00,25.63,25.7,25.59,25.63,1729256.0,24.5571,24.6242,24.5188,24.5571,1729256.0
2020-01-24 09:55:00,25.63,25.7,25.61,25.7,1012984.0,24.5571,24.6242,24.538,24.6242,1012984.0
2020-01-24 10:00:00,25.69,25.7,25.59,25.61,1331932.0,24.6146,24.6242,24.5188,24.538,1331932.0
2020-01-24 10:05:00,25.61,25.64,25.57,25.6,1232924.0,24.538,24.5667,24.4996,24.5284,1232924.0
2020-01-24 10:10:00,25.6,25.66,25.57,25.64,1775272.0,24.5284,24.5859,24.4996,24.5667,1775272.0
2020-01-24 10:15:00,25.64,25.66,25.5,25.51,1550088.0,24.5667,24.5859,24.4326,24.4421,1550088.0
2020-01-24 10:20:00,25.51,25.53,25.45,25.52,1784320.0,24.4421,24.4613,24.3847,24.4517,1784320.0
2020-01-24 10:25:00,25.51,25.51,25.39,25.4,1383660.0,24.4421,24.4421,24.3272,24.3367,1383660.0
2020-01-24 10:30:00,25.4,25.44,25.37,25.43,1453308.0,24.3367,24.3751,24.308,24.3655,1453308.0
2020-01-24 10:35:00,25.43,25.52,25.41,25.5,1825584.0,24.3655,24.4517,24.3463,24.4326,1825584.0
2020-01-24 10:40:00,25.5,25.5,25.42,25.43,950468.0,24.4326,24.4326,24.3559,24.3655,950468.0
2020-01-24 10:45:00,25.43,25.47,25.36,25.42,1382948.0,24.3655,24.4038,24.2984,24.3559,1382948.0
2020-01-24 10:50:00,25.41,25.49,25.4,25.49,1664600.0,24.3463,24.423,24.3367,24.423,1664600.0
2020-01-24 10:55:00,25.48,25.51,25.45,25.48,1221448.0,24.4134,24.4421,24.3847,24.4134,1221448.0
2020-01-24 11:00:00,25.49,25.55,25.47,25.55,1896028.0,24.423,24.4805,24.4038,24.4805,1896028.0
2020-01-24 11:05:00,25.55,25.59,25.54,25.58,890224.0,24.4805,24.5188,24.4709,24.5092,890224.0
2020-01-24 11:10:00,25.58,25.59,25.53,25.54,915564.0,24.5092,24.5188,24.4613,24.4709,915564.0
2020-01-24 11:15:00,25.54,25.57,25.33,25.4,1914284.0,24.4709,24.4996,24.2697,24.3367,1914284.0
2020-01-24 11:20:00,25.4,25.44,25.3,25.31,1700468.0,24.3367,24.3751,24.2409,24.2505,1700468.0
2020-01-24 11:25:00,25.31,25.37,25.28,25.36,1639296.0,24.2505,24.308,24.2218,24.2984,1639296.0
2020-01-24 11:30:00,25.36,25.37,25.27,25.34,1361836.0,24.2984,24.308,24.2122,24.2793,1361836.0
2020-01-24 11:35:00,25.34,25.39,25.3,25.32,1328124.0,24.2793,24.3272,24.2409,24.2601,1328124.0
2020-01-24 11:40:00,25.32,25.33,25.21,25.25,2019744.0,24.2601,24.2697,24.1547,24.193,2019744.0
2020-01-24 11:45:00,25.24,25.31,25.21,25.26,992400.0,24.1834,24.2505,24.1547,24.2026,992400.0
2020-01-24 11:50:00,25.27,25.3,25.22,25.27,897792.0,24.2122,24.2409,24.1643,24.2122,897792.0
2020-01-24 11:55:00,25.27,25.31,25.18,25.18,1090364.0,24.2122,24.2505,24.126,24.126,1090364.0
2020-01-24 12:00:00,25.18,25.18,25.1,25.16,1384316.0,24.126,24.126,24.0493,24.1068,1384316.0
2020-01-24 12:05:00,25.16,25.16,25.03,25.05,1282700.0,24.1068,24.1068,23.9822,24.0014,1282700.0
2020-01-24 12:10:00,25.05,25.09,24.99,25.02,1506044.0,24.0014,24.0397,23.9439,23.9727,1506044.0
2020-01-24 12:15:00,25.02,25.04,24.81,24.84,2846064.0,23.9727,23.9918,23.7714,23.8002,2846064.0
2020-01-24 12:20:00,24.83,25.0,24.83,25.0,1754700.0,23.7906,23.9535,23.7906,23.9535,1754700.0
2020-01-24 12:25:00,24.99,24.99,24.82,24.93,1770868.0,23.9439,23.9439,23.781,23.8864,1770868.0
2020-01-24 12:30:00,24.93,25.03,24.89,25.02,1861256.0,23.8864,23.9822,23.8481,23.9727,1861256.0
2020-01-24 12:35:00,25.02,25.08,25.0,25.07,1331556.0,23.9727,24.0301,23.9535,24.0206,1331556.0
2020-01-24 12:40:00,25.07,25.12,25.05,25.07,1518476.0,24.0206,24.0685,24.0014,24.0206,1518476.0
2020-01-24 12:45:00,25.08,25.13,25.01,25.11,1811416.0,24.0301,24.078,23.9631,24.0589,1811416.0
2020-01-24 12:50:00,25.11,25.12,25.08,25.11,620548.0,24.0589,24.0685,24.0301,24.0589,620548.0
2020-01-24 12:55:00,25.11,25.12,25.03,25.11,940308.0,24.0589,24.0685,23.9822,24.0589,940308.0
2020-01-24 13:00:00,25.11,25.11,24.96,24.96,1065472.0,24.0589,24.0589,23.9152,23.9152,1065472.0
2020-01-24 13:05:00,24.96,25.04,24.92,25.03,1064964.0,23.9152,23.9918,23.8768,23.9822,1064964.0
2020-01-24 13:10:00,25.02,25.04,24.9,24.91,846988.0,23.9727,23.9918,23.8577,23.8673,846988.0
2020-01-24 13:15:00,24.91,24.96,24.88,24.88,932316.0,23.8673,23.9152,23.8385,23.8385,932316.0
2020-01-24 13:20:00,24.88,24.99,24.86,24.98,960252.0,23.8385,23.9439,23.8193,23.9343,960252.0
2020-01-24 13:25:00,24.99,24.99,24.84,24.85,770964.0,23.9439,23.9439,23.8002,23.8098,770964.0
2020-01-24 13:30:00,24.84,24.86,24.78,24.81,1285728.0,23.8002,23.8193,23.7427,23.7714,1285728.0
2020-01-24 13:35:00,24.81,24.87,24.76,24.84,1496676.0,23.7714,23.8289,23.7235,23.8002,1496676.0
2020-01-24 13:40:00,24.83,24.83,24.72,24.77,1518968.0,23.7906,23.7906,23.6852,23.7331,1518968.0
2020-01-24 13:45:00,24.77,24.81,24.64,24.66,1324364.0,23.7331,23.7714,23.6086,23.6277,1324364.0
2020-01-24 13:50:00,24.65,24.7,24.58,24.68,1537052.0,23.6181,23.666,23.5511,23.6469,1537052.0
2020-01-24 13:55:00,24.68,24.73,24.61,24.72,1262748.0,23.6469,23.6948,23.5798,23.6852,1262748.0
2020-01-24 14:00:00,24.71,24.75,24.6,24.6,1291940.0,23.6756,23.714,23.5702,23.5702,1291940.0
2020-01-24 14:05:00,24.61,24.7,24.61,24.67,693400.0,23.5798,23.666,23.5798,23.6373,693400.0
2020-01-24 14:10:00,24.65,24.66,24.54,24.55,1156068.0,23.6181,23.6277,23.5127,23.5223,1156068.0
2020-01-24 14:15:00,24.55,24.57,24.5,24.5,2388668.0,23.5223,23.5415,23.4744,23.4744,2388668.0
2020-01-24 14:20:00,24.5,24.52,24.38,24.45,1847872.0,23.4744,23.4936,23.3594,23.4265,1847872.0
2020-01-24 14:25:00,24.44,24.55,24.43,24.46,1275100.0,23.4169,23.5223,23.4073,23.4361,1275100.0
2020-01-24 14:30:00,24.46,24.58,24.46,24.58,1218512.0,23.4361,23.5511,23.4361,23.5511,1218512.0
2020-01-24 14:35:00,24.58,24.6,24.5,24.59,1436444.0,23.5511,23.5702,23.4744,23.5607,1436444.0
2020-01-24 14:40:00,24.59,24.61,24.49,24.49,1186872.0,23.5607,23.5798,23.4648,23.4648,1186872.0
2020-01-24 14:45:00,24.49,24.6,24.46,24.6,1023872.0,23.4648,23.5702,23.4361,23.5702,1023872.0
2020-01-24 14:50:00,24.6,24.64,24.57,24.63,1700256.0,23.5702,23.6086,23.5415,23.599,1700256.0
2020-01-24 14:55:00,24.63,24.75,24.63,24.75,1265704.0,23.599,23.714,23.599,23.714,1265704.0
2020-01-24 15:00:00,24.75,24.85,24.71,24.76,1893440.0,23.714,23.8098,23.6756,23.7235,1893440.0
2020-01-24 15:05:00,24.77,24.81,24.72,24.78,1268072.0,23.7331,23.7714,23.6852,23.7427,1268072.0
2020-01-24 15:10:00,24.78,24.81,24.74,24.8,846728.0,23.7427,23.7714,23.7044,23.7619,846728.0
2020-01-24 15:15:00,24.8,24.87,24.78,24.85,1543848.0,23.7619,23.8289,23.7427,23.8098,1543848.0
2020-01-24 15:20:00,24.85,24.88,24.79,24.8,1164376.0,23.8098,23.8385,23.7523,23.7619,1164376.0
2020-01-24 15:25:00,24.8,24.83,24.78,24.8,692828.0,23.7619,23.7906,23.7427,23.7619,692828.0
2020-01-24 15:30:00,24.8,24.81,24.61,24.65,1791044.0,23.7619,23.7714,23.5798,23.6181,1791044.0
2020-01-24 15:35:00,24.65,24.74,24.58,24.59,1744408.0,23.6181,23.7044,23.5511,23.5607,1744408.0
2020-01-24 15:40:00,24.58,24.61,24.52,24.57,1008200.0,23.5511,23.5798,23.4936,23.5415,1008200.0
2020-01-24 15:45:00,24.57,24.67,24.57,24.66,870980.0,23.5415,23.6373,23.5415,23.6277,870980.0
2020-01-24 15:50:00,24.65,24.77,24.59,24.75,1560060.0,23.6181,23.7331,23.5607,23.714,1560060.0
2020-01-24 15:55:00,24.76,24.79,24.7,24.73,2053828.0,23.7235,23.7523,23.666,23.6948,2053828.0
2020-01-27 09:30:00,23.06,23.22,22.55,23.17,9065348.0,22.0947,22.248,21.606,22.2001,9065348.0
2020-01-27 09:35:00,23.17,23.29,23.06,23.25,3229932.0,22.2001,22.3151,22.0947,22.2767,3229932.0
2020-01-27 09:40:00,23.25,23.35,23.18,23.31,2298752.0,22.2767,22.3726,22.2097,22.3342,2298752.0
2020-01-27 09:45:00,23.3,23.39,23.26,23.29,2548828.0,22.3247,22.4109,22.2863,22.3151,2548828.0
2020-01-27 09:50:00,23.29,23.42,23.25,23.41,1966400.0,22.3151,22.4396,22.2767,22.43,1966400.0
2020-01-27 09:55:00,23.41,23.42,23.24,23.37,2101888.0,22.43,22.4396,22.2672,22.3917,2101888.0
2020-01-27 10:00:00,23.37,23.39,23.2,23.23,1668088.0,22.3917,22.4109,22.2288,22.2576,1668088.0
2020-01-27 10:05:00,23.23,23.34,23.17,23.34,1266520.0,22.2576,22.363,22.2001,22.363,1266520.0
2020-01-27 10:10:00,23.34,23.34,23.18,23.26,1474568.0,22.363,22.363,22.2097,22.2863,1474568.0
2020-01-27 10:15:00,23.27,23.31,23.17,23.19,1394740.0,22.2959,22.3342,22.2001,22.2193,1394740.0
2020-01-27 10:20:00,23.2,23.35,23.17,23.34,1782620.0,22.2288,22.3726,22.2001,22.363,1782620.0
2020-01-27 10:25:00,23.34,23.46,23.29,23.42,2349132.0,22.363,22.478,22.3151,22.4396,2349132.0
2020-01-27 10:30:00,23.41,23.43,23.28,23.31,1195880.0,22.43,22.4492,22.3055,22.3342,1195880.0
2020-01-27 10:35:00,23.32,23.38,23.28,23.33,838288.0,22.3438,22.4013,22.3055,22.3534,838288.0
2020-01-27 10:40:00,23.33,23.34,23.23,23.24,974252.0,22.3534,22.363,22.2576,22.2672,974252.0
2020-01-27 10:45:00,23.24,23.27,23.19,23.22,892248.0,22.2672,22.2959,22.2193,22.248,892248.0
2020-01-27 10:50:00,23.22,23.23,23.08,23.08,1382892.0,22.248,22.2576,22.1139,22.1139,1382892.0
2020-01-27 10:55:00,23.09,23.21,23.07,23.2,860252.0,22.1234,22.2384,22.1043,22.2288,860252.0
2020-01-27 11:00:00,23.2,23.28,23.17,23.27,1003040.0,22.2288,22.3055,22.2001,22.2959,1003040.0
2020-01-27 11:05:00,23.27,23.28,23.17,23.18,822128.0,22.2959,22.3055,22.2001,22.2097,822128.0
2020-01-27 11:10:00,23.18,23.2,23.11,23.13,762420.0,22.2097,22.2288,22.1426,22.1618,762420.0
2020-01-27 11:15:00,23.13,23.14,23.07,23.07,700120.0,22.1618,22.1713,22.1043,22.1043,700120.0
2020-01-27 11:20:00,23.07,23.18,23.04,23.13,1052144.0,22.1043,22.2097,22.0755,22.1618,1052144.0
2020-01-27 11:25:00,23.13,23.21,23.08,23.18,880124.0,22.1618,22.2384,22.1139,22.2097,880124.0
2020-01-27 11:30:00,23.18,23.22,23.12,23.17,808576.0,22.2097,22.248,22.1522,22.2001,808576.0
2020-01-27 11:35:00,23.17,23.32,23.17,23.3,1505652.0,22.2001,22.3438,22.2001,22.3247,1505652.0
2020-01-27 11:40:00,23.3,23.35,23.25,23.33,917028.0,22.3247,22.3726,22.2767,22.3534,917028.0
2020-01-27 11:45:00,23.34,23.34,23.26,23.27,570232.0,22.363,22.363,22.2863,22.2959,570232.0
2020-01-27 11:50:00,23.26,23.35,23.25,23.31,825400.0,22.2863,22.3726,22.2767,22.3342,825400.0
2020-01-27 11:55:00,23.31,23.36,23.27,23.31,723352.0,22.3342,22.3821,22.2959,22.3342,723352.0
2020-01-27 12:00:00,23.3,23.33,23.22,23.27,795484.0,22.3247,22.3534,22.248,22.2959,795484.0
2020-01-27 12:05:00,23.25,23.38,23.25,23.37,1149296.0,22.2767,22.4013,22.2767,22.3917,1149296.0
2020-01-27 12:10:00,23.38,23.44,23.38,23.43,1433204.0,22.4013,22.4588,22.4013,22.4492,1433204.0
2020-01-27 12:15:00,23.43,23.51,23.43,23.47,1058040.0,22.4492,22.5259,22.4492,22.4875,1058040.0
2020-01-27 12:20:00,23.46,23.57,23.46,23.5,1594632.0,22.478,22.5833,22.478,22.5163,1594632.0
2020-01-27 12:25:00,23.49,23.53,23.46,23.49,843924.0,22.5067,22.545,22.478,22.5067,843924.0
2020-01-27 12:30:00,23.49,23.55,23.47,23.53,710340.0,22.5067,22.5642,22.4875,22.545,710340.0
2020-01-27 12:35:00,23.53,23.54,23.47,23.49,741772.0,22.545,22.5546,22.4875,22.5067,741772.0
2020-01-27 12:40:00,23.48,23.56,23.46,23.56,553680.0,22.4971,22.5738,22.478,22.5738,553680.0
2020-01-27 12:45:00,23.56,23.59,23.5,23.57,985724.0,22.5738,22.6025,22.5163,22.5833,985724.0
2020-01-27 12:50:00,23.57,23.59,23.5,23.5,856084.0,22.5833,22.6025,22.5163,22.5163,856084.0
2020-01-27 12:55:00,23.5,23.51,23.43,23.46,591912.0,22.5163,22.5259,22.4492,22.478,591912.0
2020-01-27 13:00:00,23.46,23.52,23.45,23.5,630172.0,22.478,22.5354,22.4684,22.5163,630172.0
2020-01-27 13:05:00,23.49,23.49,23.41,23.41,495736.0,22.5067,22.5067,22.43,22.43,495736.0
2020-01-27 13:10:00,23.41,23.43,23.39,23.43,423184.0,22.43,22.4492,22.4109,22.4492,423184.0
2020-01-27 13:15:00,23.43,23.52,23.42,23.51,642200.0,22.4492,22.5354,22.4396,22.5259,642200.0
2020-01-27 13:20:00,23.51,23.56,23.49,23.5,771176.0,22.5259,22.5738,22.5067,22.5163,771176.0
2020-01-27 13:25:00,23.5,23.53,23.49,23.5,490960.0,22.5163,22.545,22.5067,22.5163,490960.0
2020-01-27 13:30:00,23.5,23.57,23.49,23.53,741392.0,22.5163,22.5833,22.5067,22.545,741392.0
2020-01-27 13:35:00,23.53,23.56,23.52,23.55,375512.0,22.545,22.5738,22.5354,22.5642,375512.0
2020-01-27 13:40:00,23.55,23.56,23.48,23.49,372452.0,22.5642,22.5738,22.4971,22.5067,372452.0
2020-01-27 13:45:00,23.49,23.5,23.47,23.5,572652.0,22.5067,22.5163,22.4875,22.5163,572652.0
2020-01-27 13:50:00,23.5,23.5,23.43,23.43,468448.0,22.5163,22.5163,22.4492,22.4492,468448.0
2020-01-27 13:55:00,23.44,23.48,23.43,23.45,421292.0,22.4588,22.4971,22.4492,22.4684,421292.0
2020-01-27 14:00:00,23.46,23.46,23.35,23.39,735116.0,22.478,22.478,22.3726,22.4109,735116.0
2020-01-27 14:05:00,23.39,23.43,23.37,23.42,519716.0,22.4109,22.4492,22.3917,22.4396,519716.0
2020-01-27 14:10:00,23.42,23.49,23.42,23.47,565700.0,22.4396,22.5067,22.4396,22.4875,565700.0
2020-01-27 14:15:00,23.46,23.53,23.46,23.51,776288.0,22.478,22.545,22.478,22.5259,776288.0
2020-01-27 14:20:00,23.5,23.51,23.42,23.47,478356.0,22.5163,22.5259,22.4396,22.4875,478356.0
2020-01-27 14:25:00,23.47,23.56,23.47,23.55,930172.0,22.4875,22.5738,22.4875,22.5642,930172.0
2020-01-27 14:30:00,23.56,23.58,23.5,23.54,618160.0,22.5738,22.5929,22.5163,22.5546,618160.0
2020-01-27 14:35:00,23.54,23.57,23.46,23.5,909768.0,22.5546,22.5833,22.478,22.5163,909768.0
2020-01-27 14:40:00,23.51,23.53,23.44,23.45,490552.0,22.5259,22.545,22.4588,22.4684,490552.0
2020-01-27 14:45:00,23.45,23.45,23.33,23.33,531748.0,22.4684,22.4684,22.3534,22.3534,531748.0
2020-01-27 14:50:00,23.32,23.37,23.21,23.26,1647200.0,22.3438,22.3917,22.2384,22.2863,1647200.0
2020-01-27 14:55:00,23.25,23.33,23.24,23.32,1087812.0,22.2767,22.3534,22.2672,22.3438,1087812.0
2020-01-27 15:00:00,23.31,23.34,23.28,23.31,1054336.0,22.3342,22.363,22.3055,22.3342,1054336.0
2020-01-27 15:05:00,23.31,23.37,23.29,23.32,692000.0,22.3342,22.3917,22.3151,22.3438,692000.0
2020-01-27 15:10:00,23.3,23.32,23.23,23.27,612808.0,22.3247,22.3438,22.2576,22.2959,612808.0
2020-01-27 15:15:00,23.28,23.38,23.28,23.37,1020680.0,22.3055,22.4013,22.3055,22.3917,1020680.0
2020-01-27 15:20:00,23.36,23.4,23.32,23.34,998048.0,22.3821,22.4205,22.3438,22.363,998048.0
2020-01-27 15:25:00,23.34,23.35,23.3,23.31,685084.0,22.363,22.3726,22.3247,22.3342,685084.0
2020-01-27 15:30:00,23.29,23.3,23.21,23.22,813940.0,22.3151,22.3247,22.2384,22.248,813940.0
2020-01-27 15:35:00,23.21,23.25,23.19,23.24,990688.0,22.2384,22.2767,22.2193,22.2672,990688.0
2020-01-27 15:40:00,23.24,23.27,23.21,23.25,1123760.0,22.2672,22.2959,22.2384,22.2767,1123760.0
2020-01-27 15:45:00,23.25,23.31,23.16,23.16,1590928.0,22.2767,22.3342,22.1905,22.1905,1590928.0
2020-01-27 15:50:00,23.16,23.22,23.13,23.18,1508692.0,22.1905,22.248,22.1618,22.2097,1508692.0
2020-01-27 15:55:00,23.18,23.24,23.17,23.18,2002896.0,22.2097,22.2672,22.2001,22.2097,2002896.0
2020-01-28 09:30:00,23.67,23.79,23.6,23.65,4185856.0,22.6792,22.7941,22.6121,22.66,4185856.0
2020-01-28 09:35:00,23.65,23.68,23.5,23.54,2320940.0,22.66,22.6887,22.5163,22.5546,2320940.0
2020-01-28 09:40:00,23.54,23.6,23.5,23.6,2301768.0,22.5546,22.6121,22.5163,22.6121,2301768.0
2020-01-28 09:45:00,23.59,23.63,23.5,23.61,1409792.0,22.6025,22.6408,22.5163,22.6217,1409792.0
2020-01-28 09:50:00,23.62,23.65,23.57,23.62,1798604.0,22.6313,22.66,22.5833,22.6313,1798604.0
2020-01-28 09:55:00,23.62,23.65,23.57,23.62,1349680.0,22.6313,22.66,22.5833,22.6313,1349680.0
2020-01-28 10:00:00,23.62,23.75,23.61,23.65,2382116.0,22.6313,22.7558,22.6217,22.66,2382116.0
2020-01-28 10:05:00,23.66,23.74,23.66,23.74,2058760.0,22.6696,22.7462,22.6696,22.7462,2058760.0
2020-01-28 10:10:00,23.73,23.78,23.68,23.77,1968992.0,22.7367,22.7846,22.6887,22.775,1968992.0
2020-01-28 10:15:00,23.78,23.78,23.72,23.74,1328824.0,22.7846,22.7846,22.7271,22.7462,1328824.0
2020-01-28 10:20:00,23.74,23.87,23.72,23.87,1600456.0,22.7462,22.8708,22.7271,22.8708,1600456.0
2020-01-28 10:25:00,23.87,23.93,23.85,23.88,2063920.0,22.8708,22.9283,22.8516,22.8804,2063920.0
2020-01-28 10:30:00,23.88,23.97,23.86,23.97,1529928.0,22.8804,22.9666,22.8612,22.9666,1529928.0
2020-01-28 10:35:00,23.97,23.98,23.93,23.97,1284704.0,22.9666,22.9762,22.9283,22.9666,1284704.0
2020-01-28 10:40:00,23.97,24.05,23.97,24.04,1829772.0,22.9666,23.0433,22.9666,23.0337,1829772.0
2020-01-28 10:45:00,24.04,24.06,24.01,24.01,1038360.0,23.0337,23.0528,23.0049,23.0049,1038360.0
2020-01-28 10:50:00,24.02,24.1,24.01,24.08,1332152.0,23.0145,23.0912,23.0049,23.072,1332152.0
2020-01-28 10:55:00,24.08,24.09,24.01,24.05,1275472.0,23.072,23.0816,23.0049,23.0433,1275472.0
2020-01-28 11:00:00,24.06,24.07,23.97,23.99,1139788.0,23.0528,23.0624,22.9666,22.9858,1139788.0
2020-01-28 11:05:00,24.0,24.04,23.96,23.98,961496.0,22.9953,23.0337,22.957,22.9762,961496.0
2020-01-28 11:10:00,23.97,24.06,23.97,24.04,1243500.0,22.9666,23.0528,22.9666,23.0337,1243500.0
2020-01-28 11:15:00,24.03,24.14,24.0,24.11,1123668.0,23.0241,23.1295,22.9953,23.1007,1123668.0
2020-01-28 11:20:00,24.11,24.14,24.08,24.14,1167040.0,23.1007,23.1295,23.072,23.1295,1167040.0
2020-01-28 11:25:00,24.14,24.17,24.11,24.15,1096964.0,23.1295,23.1582,23.1007,23.1391,1096964.0
2020-01-28 11:30:00,24.16,24.2,24.14,24.2,1237312.0,23.1487,23.187,23.1295,23.187,1237312.0
2020-01-28 11:35:00,24.2,24.21,24.16,24.17,709312.0,23.187,23.1966,23.1487,23.1582,709312.0
2020-01-28 11:40:00,24.17,24.21,24.16,24.17,684188.0,23.1582,23.1966,23.1487,23.1582,684188.0
2020-01-28 11:45:00,24.18,24.18,24.13,24.17,947836.0,23.1678,23.1678,23.1199,23.1582,947836.0
2020-01-28 11:50:00,24.17,24.22,24.17,24.2,538312.0,23.1582,23.2061,23.1582,23.187,538312.0
2020-01-28 11:55:00,24.2,24.25,24.19,24.24,601784.0,23.187,23.2349,23.1774,23.2253,601784.0
2020-01-28 12:00:00,24.24,24.24,24.2,24.21,568416.0,23.2253,23.2253,23.187,23.1966,568416.0
2020-01-28 12:05:00,24.22,24.23,24.2,24.23,420560.0,23.2061,23.2157,23.187,23.2157,420560.0
2020-01-28 12:10:00,24.23,24.27,24.21,24.26,848968.0,23.2157,23.254,23.1966,23.2445,848968.0
2020-01-28 12:15:00,24.26,24.29,24.23,24.29,531824.0,23.2445,23.2732,23.2157,23.2732,531824.0
2020-01-28 12:20:00,24.29,24.31,24.28,24.3,665952.0,23.2732,23.2924,23.2636,23.2828,665952.0
2020-01-28 12:25:00,24.3,24.31,24.28,24.28,624588.0,23.2828,23.2924,23.2636,23.2636,624588.0
2020-01-28 12:30:00,24.28,24.31,24.27,24.3,749864.0,23.2636,23.2924,23.254,23.2828,749864.0
2020-01-28 12:35:00,24.31,24.31,24.25,24.25,533068.0,23.2924,23.2924,23.2349,23.2349,533068.0
2020-01-28 12:40:00,24.25,24.26,24.23,24.25,740816.0,23.2349,23.2445,23.2157,23.2349,740816.0
2020-01-28 12:45:00,24.25,24.26,24.23,24.24,504848.0,23.2349,23.2445,23.2157,23.2253,504848.0
2020-01-28 12:50:00,24.24,24.24,24.19,24.23,687532.0,23.2253,23.2253,23.1774,23.2157,687532.0
2020-01-28 12:55:00,24.23,24.24,24.21,24.22,305188.0,23.2157,23.2253,23.1966,23.2061,305188.0
2020-01-28 13:00:00,24.22,24.22,24.15,24.15,829356.0,23.2061,23.2061,23.1391,23.1391,829356.0
2020-01-28 13:05:00,24.16,24.16,24.13,24.14,627712.0,23.1487,23.1487,23.1199,23.1295,627712.0
2020-01-28 13:10:00,24.14,24.18,24.13,24.18,704112.0,23.1295,23.1678,23.1199,23.1678,704112.0
2020-01-28 13:15:00,24.18,24.19,24.16,24.18,523108.0,23.1678,23.1774,23.1487,23.1678,523108.0
2020-01-28 13:20:00,24.18,24.21,24.17,24.21,350052.0,23.1678,23.1966,23.1582,23.1966,350052.0
2020-01-28 13:25:00,24.21,24.22,24.18,24.19,419712.0,23.1966,23.2061,23.1678,23.1774,419712.0
2020-01-28 13:30:00,24.2,24.23,24.17,24.19,761536.0,23.187,23.2157,23.1582,23.1774,761536.0
2020-01-28 13:35:00,24.19,24.19,24.15,24.17,684200.0,23.1774,23.1774,23.1391,23.1582,684200.0
2020-01-28 13:40:00,24.16,24.23,24.16,24.23,363004.0,23.1487,23.2157,23.1487,23.2157,363004.0
2020-01-28 13:45:00,24.23,24.26,24.23,24.26,592812.0,23.2157,23.2445,23.2157,23.2445,592812.0
2020-01-28 13:50:00,24.26,24.29,24.25,24.29,431648.0,23.2445,23.2732,23.2349,23.2732,431648.0
2020-01-28 13:55:00,24.29,24.3,24.27,24.28,453860.0,23.2732,23.2828,23.254,23.2636,453860.0
2020-01-28 14:00:00,24.28,24.33,24.28,24.32,566368.0,23.2636,23.3115,23.2636,23.302,566368.0
2020-01-28 14:05:00,24.32,24.34,24.31,24.31,619596.0,23.302,23.3211,23.2924,23.2924,619596.0
2020-01-28 14:10:00,24.32,24.36,24.31,24.36,507360.0,23.302,23.3403,23.2924,23.3403,507360.0
2020-01-28 14:15:00,24.36,24.36,24.32,24.35,1043144.0,23.3403,23.3403,23.302,23.3307,1043144.0
2020-01-28 14:20:00,24.35,24.36,24.33,24.34,457176.0,23.3307,23.3403,23.3115,23.3211,457176.0
2020-01-28 14:25:00,24.34,24.35,24.29,24.29,487748.0,23.3211,23.3307,23.2732,23.2732,487748.0
2020-01-28 14:30:00,24.29,24.34,24.29,24.33,441376.0,23.2732,23.3211,23.2732,23.3115,441376.0
2020-01-28 14:35:00,24.33,24.39,24.33,24.37,1185580.0,23.3115,23.369,23.3115,23.3499,1185580.0
2020-01-28 14:40:00,24.37,24.4,24.36,24.39,588488.0,23.3499,23.3786,23.3403,23.369,588488.0
2020-01-28 14:45:00,24.39,24.4,24.36,24.36,552204.0,23.369,23.3786,23.3403,23.3403,552204.0
2020-01-28 14:50:00,24.36,24.37,24.31,24.34,501604.0,23.3403,23.3499,23.2924,23.3211,501604.0
2020-01-28 14:55:00,24.35,24.38,24.33,24.36,289944.0,23.3307,23.3594,23.3115,23.3403,289944.0
2020-01-28 15:00:00,24.36,24.37,24.32,24.32,665536.0,23.3403,23.3499,23.302,23.302,665536.0
2020-01-28 15:05:00,24.33,24.36,24.31,24.33,432712.0,23.3115,23.3403,23.2924,23.3115,432712.0
2020-01-28 15:10:00,24.33,24.36,24.32,24.35,425764.0,23.3115,23.3403,23.302,23.3307,425764.0
2020-01-28 15:15:00,24.36,24.36,24.31,24.36,672340.0,23.3403,23.3403,23.2924,23.3403,672340.0
2020-01-28 15:20:00,24.35,24.4,24.34,24.4,916256.0,23.3307,23.3786,23.3211,23.3786,916256.0
2020-01-28 15:25:00,24.4,24.41,24.37,24.41,872308.0,23.3786,23.3882,23.3499,23.3882,872308.0
2020-01-28 15:30:00,24.41,24.42,24.36,24.38,1032664.0,23.3882,23.3978,23.3403,23.3594,1032664.0
2020-01-28 15:35:00,24.39,24.39,24.29,24.29,1021984.0,23.369,23.369,23.2732,23.2732,1021984.0
2020-01-28 15:40:00,24.29,24.35,24.28,24.34,1379436.0,23.2732,23.3307,23.2636,23.3211,1379436.0
2020-01-28 15:45:00,24.34,24.36,24.31,24.35,950016.0,23.3211,23.3403,23.2924,23.3307,950016.0
2020-01-28 15:50:00,24.34,24.35,24.27,24.27,2096264.0,23.3211,23.3307,23.254,23.254,2096264.0
2020-01-28 15:55:00,24.27,24.33,24.24,24.25,1576344.0,23.254,23.3115,23.2253,23.2349,1576344.0
2020-01-29 09:30:00,24.66,24.7,24.58,24.67,2637224.0,23.6277,23.666,23.5511,23.6373,2637224.0
2020-01-29 09:35:00,24.67,24.74,24.57,24.57,1796416.0,23.6373,23.7044,23.5415,23.5415,1796416.0
2020-01-29 09:40:00,24.57,24.64,24.57,24.58,1250760.0,23.5415,23.6086,23.5415,23.5511,1250760.0
2020-01-29 09:45:00,24.58,24.6,24.43,24.43,2260876.0,23.5511,23.5702,23.4073,23.4073,2260876.0
2020-01-29 09:50:00,24.43,24.49,24.41,24.43,1413352.0,23.4073,23.4648,23.3882,23.4073,1413352.0
2020-01-29 09:55:00,24.42,24.42,24.28,24.31,1651708.0,23.3978,23.3978,23.2636,23.2924,1651708.0
2020-01-29 10:00:00,24.31,24.31,24.07,24.1,2971912.0,23.2924,23.2924,23.0624,23.0912,2971912.0
2020-01-29 10:05:00,24.1,24.16,24.05,24.12,1439744.0,23.0912,23.1487,23.0433,23.1103,1439744.0
2020-01-29 10:10:00,24.13,24.2,24.05,24.14,1367212.0,23.1199,23.187,23.0433,23.1295,1367212.0
2020-01-29 10:15:00,24.15,24.2,24.13,24.14,1588084.0,23.1391,23.187,23.1199,23.1295,1588084.0
2020-01-29 10:20:00,24.13,24.25,24.13,24.25,1302328.0,23.1199,23.2349,23.1199,23.2349,1302328.0
2020-01-29 10:25:00,24.25,24.27,24.21,24.24,755480.0,23.2349,23.254,23.1966,23.2253,755480.0
2020-01-29 10:30:00,24.25,24.31,24.22,24.26,1576592.0,23.2349,23.2924,23.2061,23.2445,1576592.0
2020-01-29 10:35:00,24.27,24.3,24.22,24.3,799924.0,23.254,23.2828,23.2061,23.2828,799924.0
2020-01-29 10:40:00,24.3,24.36,24.3,24.33,1207152.0,23.2828,23.3403,23.2828,23.3115,1207152.0
2020-01-29 10:45:00,24.33,24.37,24.33,24.35,591248.0,23.3115,23.3499,23.3115,23.3307,591248.0
2020-01-29 10:50:00,24.36,24.39,24.35,24.39,622480.0,23.3403,23.369,23.3307,23.369,622480.0
2020-01-29 10:55:00,24.39,24.4,24.36,24.39,444860.0,23.369,23.3786,23.3403,23.369,444860.0
2020-01-29 11:00:00,24.39,24.43,24.39,24.4,818808.0,23.369,23.4073,23.369,23.3786,818808.0
2020-01-29 11:05:00,24.4,24.41,24.35,24.39,874244.0,23.3786,23.3882,23.3307,23.369,874244.0
2020-01-29 11:10:00,24.4,24.43,24.35,24.41,840596.0,23.3786,23.4073,23.3307,23.3882,840596.0
2020-01-29 11:15:00,24.41,24.44,24.38,24.39,435368.0,23.3882,23.4169,23.3594,23.369,435368.0
2020-01-29 11:20:00,24.38,24.46,24.35,24.46,641868.0,23.3594,23.4361,23.3307,23.4361,641868.0
2020-01-29 11:25:00,24.46,24.47,24.43,24.45,412220.0,23.4361,23.4457,23.4073,23.4265,412220.0
2020-01-29 11:30:00,24.45,24.46,24.37,24.38,581752.0,23.4265,23.4361,23.3499,23.3594,581752.0
2020-01-29 11:35:00,24.38,24.43,24.35,24.37,497288.0,23.3594,23.4073,23.3307,23.3499,497288.0
2020-01-29 11:40:00,24.37,24.39,24.34,24.38,292804.0,23.3499,23.369,23.3211,23.3594,292804.0
2020-01-29 11:45:00,24.38,24.45,24.38,24.43,368060.0,23.3594,23.4265,23.3594,23.4073,368060.0
2020-01-29 11:50:00,24.43,24.47,24.42,24.47,297364.0,23.4073,23.4457,23.3978,23.4457,297364.0
2020-01-29 11:55:00,24.47,24.5,24.46,24.48,437460.0,23.4457,23.4744,23.4361,23.4553,437460.0
2020-01-29 12:00:00,24.48,24.51,24.46,24.51,416620.0,23.4553,23.484,23.4361,23.484,416620.0
2020-01-29 12:05:00,24.51,24.52,24.49,24.5,195372.0,23.484,23.4936,23.4648,23.4744,195372.0
2020-01-29 12:10:00,24.51,24.54,24.49,24.54,349584.0,23.484,23.5127,23.4648,23.5127,349584.0
2020-01-29 12:15:00,24.54,24.56,24.52,24.55,436992.0,23.5127,23.5319,23.4936,23.5223,436992.0
2020-01-29 12:20:00,24.55,24.55,24.51,24.52,394168.0,23.5223,23.5223,23.484,23.4936,394168.0
2020-01-29 12:25:00,24.52,24.54,24.51,24.54,456060.0,23.4936,23.5127,23.484,23.5127,456060.0
2020-01-29 12:30:00,24.54,24.54,24.5,24.52,234552.0,23.5127,23.5127,23.4744,23.4936,234552.0
2020-01-29 12:35:00,24.51,24.54,24.5,24.54,334648.0,23.484,23.5127,23.4744,23.5127,334648.0
2020-01-29 12:40:00,24.53,24.55,24.5,24.55,309304.0,23.5032,23.5223,23.4744,23.5223,309304.0
2020-01-29 12:45:00,24.55,24.56,24.52,24.54,219576.0,23.5223,23.5319,23.4936,23.5127,219576.0
2020-01-29 12:50:00,24.54,24.58,24.54,24.56,296648.0,23.5127,23.5511,23.5127,23.5319,296648.0
2020-01-29 12:55:00,24.55,24.56,24.5,24.51,353700.0,23.5223,23.5319,23.4744,23.484,353700.0
2020-01-29 13:00:00,24.51,24.52,24.48,24.51,225056.0,23.484,23.4936,23.4553,23.484,225056.0
2020-01-29 13:05:00,24.52,24.52,24.44,24.45,402140.0,23.4936,23.4936,23.4169,23.4265,402140.0
2020-01-29 13:10:00,24.46,24.5,24.45,24.5,233192.0,23.4361,23.4744,23.4265,23.4744,233192.0
2020-01-29 13:15:00,24.5,24.54,24.49,24.54,300728.0,23.4744,23.5127,23.4648,23.5127,300728.0
2020-01-29 13:20:00,24.54,24.58,24.54,24.57,420636.0,23.5127,23.5511,23.5127,23.5415,420636.0
2020-01-29 13:25:00,24.57,24.61,24.57,24.61,666824.0,23.5415,23.5798,23.5415,23.5798,666824.0
2020-01-29 13:30:00,24.61,24.63,24.6,24.62,252700.0,23.5798,23.599,23.5702,23.5894,252700.0
2020-01-29 13:35:00,24.61,24.62,24.58,24.6,398460.0,23.5798,23.5894,23.5511,23.5702,398460.0
2020-01-29 13:40:00,24.6,24.61,24.58,24.61,405360.0,23.5702,23.5798,23.5511,23.5798,405360.0
2020-01-29 13:45:00,24.61,24.63,24.58,24.61,317136.0,23.5798,23.599,23.5511,23.5798,317136.0
2020-01-29 13:50:00,24.61,24.61,24.55,24.56,248828.0,23.5798,23.5798,23.5223,23.5319,248828.0
2020-01-29 13:55:00,24.56,24.6,24.54,24.57,329052.0,23.5319,23.5702,23.5127,23.5415,329052.0
2020-01-29 14:00:00,24.58,24.72,24.48,24.71,1536984.0,23.5511,23.6852,23.4553,23.6756,1536984.0
2020-01-29 14:05:00,24.7,24.73,24.66,24.67,736844.0,23.666,23.6948,23.6277,23.6373,736844.0
2020-01-29 14:10:00,24.68,24.68,24.63,24.63,380904.0,23.6469,23.6469,23.599,23.599,380904.0
2020-01-29 14:15:00,24.64,24.67,24.62,24.65,286820.0,23.6086,23.6373,23.5894,23.6181,286820.0
2020-01-29 14:20:00,24.66,24.69,24.63,24.63,750496.0,23.6277,23.6565,23.599,23.599,750496.0
2020-01-29 14:25:00,24.63,24.66,24.6,24.65,511436.0,23.599,23.6277,23.5702,23.6181,511436.0
2020-01-29 14:30:00,24.65,24.68,24.62,24.67,583916.0,23.6181,23.6469,23.5894,23.6373,583916.0
2020-01-29 14:35:00,24.66,24.69,24.58,24.68,888216.0,23.6277,23.6565,23.5511,23.6469,888216.0
2020-01-29 14:40:00,24.68,24.7,24.64,24.67,692920.0,23.6469,23.666,23.6086,23.6373,692920.0
2020-01-29 14:45:00,24.67,24.69,24.61,24.67,365448.0,23.6373,23.6565,23.5798,23.6373,365448.0
2020-01-29 14:50:00,24.66,24.69,24.63,24.65,402660.0,23.6277,23.6565,23.599,23.6181,402660.0
2020-01-29 14:55:00,24.66,24.67,24.61,24.61,256784.0,23.6277,23.6373,23.5798,23.5798,256784.0
2020-01-29 15:00:00,24.62,24.65,24.49,24.54,1046968.0,23.5894,23.6181,23.4648,23.5127,1046968.0
2020-01-29 15:05:00,24.52,24.61,24.52,24.6,836432.0,23.4936,23.5798,23.4936,23.5702,836432.0
2020-01-29 15:10:00,24.6,24.61,24.45,24.47,1052004.0,23.5702,23.5798,23.4265,23.4457,1052004.0
2020-01-29 15:15:00,24.46,24.5,24.4,24.49,1850840.0,23.4361,23.4744,23.3786,23.4648,1850840.0
2020-01-29 15:20:00,24.49,24.5,24.38,24.48,1430176.0,23.4648,23.4744,23.3594,23.4553,1430176.0
2020-01-29 15:25:00,24.48,24.57,24.46,24.56,1627816.0,23.4553,23.5415,23.4361,23.5319,1627816.0
2020-01-29 15:30:00,24.56,24.59,24.51,24.57,1026540.0,23.5319,23.5607,23.484,23.5415,1026540.0
2020-01-29 15:35:00,24.57,24.58,24.52,24.53,707780.0,23.5415,23.5511,23.4936,23.5032,707780.0
2020-01-29 15:40:00,24.52,24.52,24.43,24.48,1127664.0,23.4936,23.4936,23.4073,23.4553,1127664.0
2020-01-29 15:45:00,24.49,24.49,24.4,24.44,965376.0,23.4648,23.4648,23.3786,23.4169,965376.0
2020-01-29 15:50:00,24.44,24.47,24.4,24.4,1283864.0,23.4169,23.4457,23.3786,23.3786,1283864.0
2020-01-29 15:55:00,24.4,24.45,24.32,24.34,2187852.0,23.3786,23.4265,23.302,23.3211,2187852.0
2020-01-30 09:30:00,23.89,24.2,23.83,24.18,3638136.0,22.89,23.187,22.8325,23.1678,3638136.0
2020-01-30 09:35:00,24.19,24.37,24.16,24.36,2908004.0,23.1774,23.3499,23.1487,23.3403,2908004.0
2020-01-30 09:40:00,24.36,24.39,24.25,24.32,2180676.0,23.3403,23.369,23.2349,23.302,2180676.0
2020-01-30 09:45:00,24.32,24.38,24.26,24.32,1657900.0,23.302,23.3594,23.2445,23.302,1657900.0
2020-01-30 09:50:00,24.31,24.34,24.21,24.25,1128236.0,23.2924,23.3211,23.1966,23.2349,1128236.0
2020-01-30 09:55:00,24.25,24.3,24.14,24.15,1132748.0,23.2349,23.2828,23.1295,23.1391,1132748.0
2020-01-30 10:00:00,24.15,24.21,24.11,24.19,1144284.0,23.1391,23.1966,23.1007,23.1774,1144284.0
2020-01-30 10:05:00,24.18,24.33,24.17,24.31,1498412.0,23.1678,23.3115,23.1582,23.2924,1498412.0
2020-01-30 10:10:00,24.31,24.34,24.19,24.23,1040628.0,23.2924,23.3211,23.1774,23.2157,1040628.0
2020-01-30 10:15:00,24.22,24.24,24.08,24.11,1196280.0,23.2061,23.2253,23.072,23.1007,1196280.0
2020-01-30 10:20:00,24.11,24.13,24.05,24.07,862228.0,23.1007,23.1199,23.0433,23.0624,862228.0
2020-01-30 10:25:00,24.07,24.15,24.06,24.13,777436.0,23.0624,23.1391,23.0528,23.1199,777436.0
2020-01-30 10:30:00,24.13,24.13,24.0,24.03,1149704.0,23.1199,23.1199,22.9953,23.0241,1149704.0
2020-01-30 10:35:00,24.03,24.03,23.91,23.92,1294412.0,23.0241,23.0241,22.9091,22.9187,1294412.0
2020-01-30 10:40:00,23.91,23.93,23.83,23.85,1594128.0,22.9091,22.9283,22.8325,22.8516,1594128.0
2020-01-30 10:45:00,23.85,23.89,23.76,23.87,1827708.0,22.8516,22.89,22.7654,22.8708,1827708.0
2020-01-30 10:50:00,23.88,23.88,23.71,23.73,1707188.0,22.8804,22.8804,22.7175,22.7367,1707188.0
2020-01-30 10:55:00,23.73,23.79,23.67,23.69,1543588.0,22.7367,22.7941,22.6792,22.6983,1543588.0
2020-01-30 11:00:00,23.68,23.81,23.66,23.8,1091900.0,22.6887,22.8133,22.6696,22.8037,1091900.0
2020-01-30 11:05:00,23.8,23.84,23.76,23.77,863484.0,22.8037,22.842,22.7654,22.775,863484.0
2020-01-30 11:10:00,23.77,23.92,23.76,23.92,1261556.0,22.775,22.9187,22.7654,22.9187,1261556.0
2020-01-30 11:15:00,23.92,23.93,23.86,23.92,842876.0,22.9187,22.9283,22.8612,22.9187,842876.0
2020-01-30 11:20:00,23.92,23.98,23.86,23.98,935488.0,22.9187,22.9762,22.8612,22.9762,935488.0
2020-01-30 11:25:00,23.98,24.02,23.95,24.0,885456.0,22.9762,23.0145,22.9474,22.9953,885456.0
2020-01-30 11:30:00,24.0,24.01,23.96,23.99,851740.0,22.9953,23.0049,22.957,22.9858,851740.0
2020-01-30 11:35:00,23.98,24.09,23.97,24.05,1053116.0,22.9762,23.0816,22.9666,23.0433,1053116.0
2020-01-30 11:40:00,24.05,24.14,24.05,24.07,755728.0,23.0433,23.1295,23.0433,23.0624,755728.0
2020-01-30 11:45:00,24.07,24.15,24.05,24.1,843324.0,23.0624,23.1391,23.0433,23.0912,843324.0
2020-01-30 11:50:00,24.11,24.2,24.11,24.18,1006348.0,23.1007,23.187,23.1007,23.1678,1006348.0
2020-01-30 11:55:00,24.18,24.18,24.05,24.06,987420.0,23.1678,23.1678,23.0433,23.0528,987420.0
2020-01-30 12:00:00,24.06,24.11,24.06,24.1,704728.0,23.0528,23.1007,23.0528,23.0912,704728.0
2020-01-30 12:05:00,24.1,24.11,24.03,24.03,551608.0,23.0912,23.1007,23.0241,23.0241,551608.0
2020-01-30 12:10:00,24.03,24.06,24.01,24.02,454544.0,23.0241,23.0528,23.0049,23.0145,454544.0
2020-01-30 12:15:00,24.02,24.1,24.0,24.08,518416.0,23.0145,23.0912,22.9953,23.072,518416.0
2020-01-30 12:20:00,24.07,24.11,24.05,24.08,546296.0,23.0624,23.1007,23.0433,23.072,546296.0
2020-01-30 12:25:00,24.08,24.08,23.91,23.91,909016.0,23.072,23.072,22.9091,22.9091,909016.0
2020-01-30 12:30:00,23.91,23.96,23.9,23.93,629796.0,22.9091,22.957,22.8995,22.9283,629796.0
2020-01-30 12:35:00,23.93,23.95,23.75,23.78,1526136.0,22.9283,22.9474,22.7558,22.7846,1526136.0
2020-01-30 12:40:00,23.78,23.85,23.74,23.82,1158972.0,22.7846,22.8516,22.7462,22.8229,1158972.0
2020-01-30 12:45:00,23.82,23.82,23.72,23.75,1188452.0,22.8229,22.8229,22.7271,22.7558,1188452.0
2020-01-30 12:50:00,23.75,23.86,23.73,23.79,1047796.0,22.7558,22.8612,22.7367,22.7941,1047796.0
2020-01-30 12:55:00,23.79,23.84,23.78,23.82,954816.0,22.7941,22.842,22.7846,22.8229,954816.0
2020-01-30 13:00:00,23.83,23.9,23.8,23.88,977192.0,22.8325,22.8995,22.8037,22.8804,977192.0
2020-01-30 13:05:00,23.88,23.88,23.8,23.81,588948.0,22.8804,22.8804,22.8037,22.8133,588948.0
2020-01-30 13:10:00,23.81,23.87,23.8,23.82,766832.0,22.8133,22.8708,22.8037,22.8229,766832.0
2020-01-30 13:15:00,23.82,23.89,23.78,23.78,829108.0,22.8229,22.89,22.7846,22.7846,829108.0
2020-01-30 13:20:00,23.78,23.86,23.75,23.84,535204.0,22.7846,22.8612,22.7558,22.842,535204.0
2020-01-30 13:25:00,23.84,23.9,23.83,23.88,839020.0,22.842,22.8995,22.8325,22.8804,839020.0
2020-01-30 13:30:00,23.88,23.96,23.84,23.93,857188.0,22.8804,22.957,22.842,22.9283,857188.0
2020-01-30 13:35:00,23.93,23.93,23.88,23.9,764148.0,22.9283,22.9283,22.8804,22.8995,764148.0
2020-01-30 13:40:00,23.89,23.92,23.88,23.9,614988.0,22.89,22.9187,22.8804,22.8995,614988.0
2020-01-30 13:45:00,23.9,23.94,23.87,23.88,808744.0,22.8995,22.9379,22.8708,22.8804,808744.0
2020-01-30 13:50:00,23.87,23.92,23.85,23.92,449572.0,22.8708,22.9187,22.8516,22.9187,449572.0
2020-01-30 13:55:00,23.92,23.93,23.86,23.92,622888.0,22.9187,22.9283,22.8612,22.9187,622888.0
2020-01-30 14:00:00,23.92,23.95,23.9,23.94,768500.0,22.9187,22.9474,22.8995,22.9379,768500.0
2020-01-30 14:05:00,23.93,24.04,23.92,24.03,1130176.0,22.9283,23.0337,22.9187,23.0241,1130176.0
2020-01-30 14:10:00,24.03,24.09,24.02,24.09,845424.0,23.0241,23.0816,23.0145,23.0816,845424.0
2020-01-30 14:15:00,24.1,24.13,24.08,24.13,751040.0,23.0912,23.1199,23.072,23.1199,751040.0
2020-01-30 14:20:00,24.13,24.14,24.1,24.11,1016852.0,23.1199,23.1295,23.0912,23.1007,1016852.0
2020-01-30 14:25:00,24.11,24.15,24.1,24.1,528324.0,23.1007,23.1391,23.0912,23.0912,528324.0
2020-01-30 14:30:00,24.1,24.1,24.05,24.07,858100.0,23.0912,23.0912,23.0433,23.0624,858100.0
2020-01-30 14:35:00,24.07,24.09,24.03,24.07,532660.0,23.0624,23.0816,23.0241,23.0624,532660.0
2020-01-30 14:40:00,24.07,24.4,24.0,24.08,4370956.0,23.0624,23.3786,22.9953,23.072,4370956.0
2020-01-30 14:45:00,24.08,24.25,23.99,24.18,2245344.0,23.072,23.2349,22.9858,23.1678,2245344.0
2020-01-30 14:50:00,24.2,24.22,24.07,24.13,1008208.0,23.187,23.2061,23.0624,23.1199,1008208.0
2020-01-30 14:55:00,24.13,24.31,24.13,24.26,1566996.0,23.1199,23.2924,23.1199,23.2445,1566996.0
2020-01-30 15:00:00,24.27,24.39,24.23,24.37,1468300.0,23.254,23.369,23.2157,23.3499,1468300.0
2020-01-30 15:05:00,24.38,24.39,24.22,24.23,866320.0,23.3594,23.369,23.2061,23.2157,866320.0
2020-01-30 15:10:00,24.22,24.28,24.21,24.26,624036.0,23.2061,23.2636,23.1966,23.2445,624036.0
2020-01-30 15:15:00,24.28,24.37,24.23,24.34,1278832.0,23.2636,23.3499,23.2157,23.3211,1278832.0
2020-01-30 15:20:00,24.35,24.45,24.34,24.43,1437740.0,23.3307,23.4265,23.3211,23.4073,1437740.0
2020-01-30 15:25:00,24.44,24.46,24.34,24.38,1419264.0,23.4169,23.4361,23.3211,23.3594,1419264.0
2020-01-30 15:30:00,24.38,24.42,24.35,24.4,990160.0,23.3594,23.3978,23.3307,23.3786,990160.0
2020-01-30 15:35:00,24.41,24.42,24.34,24.41,1095760.0,23.3882,23.3978,23.3211,23.3882,1095760.0
2020-01-30 15:40:00,24.41,24.53,24.39,24.5,1867344.0,23.3882,23.5032,23.369,23.4744,1867344.0
2020-01-30 15:45:00,24.51,24.57,24.48,24.54,1774040.0,23.484,23.5415,23.4553,23.5127,1774040.0
2020-01-30 15:50:00,24.54,24.59,24.51,24.56,1682180.0,23.5127,23.5607,23.484,23.5319,1682180.0
2020-01-30 15:55:00,24.56,24.65,24.53,24.62,1912064.0,23.5319,23.6181,23.5032,23.5894,1912064.0
2020-01-31 09:30:00,24.92,24.94,24.6,24.67,4257368.0,23.8768,23.896,23.5702,23.6373,4257368.0
2020-01-31 09:35:00,24.67,24.7,24.54,24.65,2064016.0,23.6373,23.666,23.5127,23.6181,2064016.0
2020-01-31 09:40:00,24.65,24.65,24.45,24.49,1942480.0,23.6181,23.6181,23.4265,23.4648,1942480.0
2020-01-31 09:45:00,24.49,24.51,24.4,24.48,1630836.0,23.4648,23.484,23.3786,23.4553,1630836.0
2020-01-31 09:50:00,24.48,24.51,24.29,24.38,1828472.0,23.4553,23.484,23.2732,23.3594,1828472.0
2020-01-31 09:55:00,24.38,24.52,24.37,24.5,1624992.0,23.3594,23.4936,23.3499,23.4744,1624992.0
2020-01-31 10:00:00,24.49,24.49,24.24,24.28,1408024.0,23.4648,23.4648,23.2253,23.2636,1408024.0
2020-01-31 10:05:00,24.29,24.38,24.25,24.28,1281900.0,23.2732,23.3594,23.2349,23.2636,1281900.0
2020-01-31 10:10:00,24.27,24.32,24.14,24.17,1962980.0,23.254,23.302,23.1295,23.1582,1962980.0
2020-01-31 10:15:00,24.16,24.2,24.09,24.19,1623624.0,23.1487,23.187,23.0816,23.1774,1623624.0
2020-01-31 10:20:00,24.19,24.27,24.18,24.24,1092784.0,23.1774,23.254,23.1678,23.2253,1092784.0
2020-01-31 10:25:00,24.23,24.29,24.03,24.03,1461612.0,23.2157,23.2732,23.0241,23.0241,1461612.0
2020-01-31 10:30:00,24.02,24.16,24.0,24.15,1075268.0,23.0145,23.1487,22.9953,23.1391,1075268.0
2020-01-31 10:35:00,24.14,24.15,24.06,24.07,705792.0,23.1295,23.1391,23.0528,23.0624,705792.0
2020-01-31 10:40:00,24.06,24.14,23.96,23.97,1030052.0,23.0528,23.1295,22.957,22.9666,1030052.0
2020-01-31 10:45:00,23.97,24.07,23.97,24.02,987916.0,22.9666,23.0624,22.9666,23.0145,987916.0
2020-01-31 10:50:00,24.02,24.02,23.89,23.96,1225212.0,23.0145,23.0145,22.89,22.957,1225212.0
2020-01-31 10:55:00,23.97,24.02,23.92,23.96,774384.0,22.9666,23.0145,22.9187,22.957,774384.0
2020-01-31 11:00:00,23.95,24.08,23.94,24.06,1110356.0,22.9474,23.072,22.9379,23.0528,1110356.0
2020-01-31 11:05:00,24.05,24.05,23.85,23.86,1583508.0,23.0433,23.0433,22.8516,22.8612,1583508.0
2020-01-31 11:10:00,23.86,23.96,23.81,23.82,1263512.0,22.8612,22.957,22.8133,22.8229,1263512.0
2020-01-31 11:15:00,23.82,23.87,23.61,23.84,3158100.0,22.8229,22.8708,22.6217,22.842,3158100.0
2020-01-31 11:20:00,23.82,23.89,23.77,23.77,1051496.0,22.8229,22.89,22.775,22.775,1051496.0
2020-01-31 11:25:00,23.77,23.83,23.69,23.69,1514564.0,22.775,22.8325,22.6983,22.6983,1514564.0
2020-01-31 11:30:00,23.69,23.81,23.68,23.78,1092664.0,22.6983,22.8133,22.6887,22.7846,1092664.0
2020-01-31 11:35:00,23.79,23.84,23.58,23.7,2005816.0,22.7941,22.842,22.5929,22.7079,2005816.0
2020-01-31 11:40:00,23.7,23.87,23.69,23.86,1338384.0,22.7079,22.8708,22.6983,22.8612,1338384.0
2020-01-31 11:45:00,23.86,23.99,23.85,23.95,1700752.0,22.8612,22.9858,22.8516,22.9474,1700752.0
2020-01-31 11:50:00,23.96,23.96,23.87,23.95,1181752.0,22.957,22.957,22.8708,22.9474,1181752.0
2020-01-31 11:55:00,23.95,24.04,23.94,24.04,1551356.0,22.9474,23.0337,22.9379,23.0337,1551356.0
2020-01-31 12:00:00,24.04,24.04,23.97,23.98,772996.0,23.0337,23.0337,22.9666,22.9762,772996.0
2020-01-31 12:05:00,23.98,23.98,23.88,23.92,760336.0,22.9762,22.9762,22.8804,22.9187,760336.0
2020-01-31 12:10:00,23.92,23.95,23.8,23.81,973964.0,22.9187,22.9474,22.8037,22.8133,973964.0
2020-01-31 12:15:00,23.81,23.84,23.79,23.84,607072.0,22.8133,22.842,22.7941,22.842,607072.0
2020-01-31 12:20:00,23.84,23.86,23.79,23.8,717936.0,22.842,22.8612,22.7941,22.8037,717936.0
2020-01-31 12:25:00,23.81,23.92,23.77,23.89,1036040.0,22.8133,22.9187,22.775,22.89,1036040.0
2020-01-31 12:30:00,23.89,23.89,23.72,23.72,1001376.0,22.89,22.89,22.7271,22.7271,1001376.0
2020-01-31 12:35:00,23.72,23.74,23.59,23.65,2169076.0,22.7271,22.7462,22.6025,22.66,2169076.0
2020-01-31 12:40:00,23.64,23.84,23.61,23.83,2024252.0,22.6504,22.842,22.6217,22.8325,2024252.0
2020-01-31 12:45:00,23.83,23.84,23.69,23.7,710808.0,22.8325,22.842,22.6983,22.7079,710808.0
2020-01-31 12:50:00,23.69,23.79,23.61,23.74,1188908.0,22.6983,22.7941,22.6217,22.7462,1188908.0
2020-01-31 12:55:00,23.74,23.81,23.72,23.75,998956.0,22.7462,22.8133,22.7271,22.7558,998956.0
2020-01-31 13:00:00,23.76,23.86,23.74,23.75,1440896.0,22.7654,22.8612,22.7462,22.7558,1440896.0
2020-01-31 13:05:00,23.77,23.79,23.68,23.69,1062328.0,22.775,22.7941,22.6887,22.6983,1062328.0
2020-01-31 13:10:00,23.69,23.72,23.65,23.65,577220.0,22.6983,22.7271,22.66,22.66,577220.0
2020-01-31 13:15:00,23.66,23.72,23.63,23.68,540108.0,22.6696,22.7271,22.6408,22.6887,540108.0
2020-01-31 13:20:00,23.68,23.72,23.62,23.72,1026476.0,22.6887,22.7271,22.6313,22.7271,1026476.0
2020-01-31 13:25:00,23.72,23.74,23.63,23.68,933180.0,22.7271,22.7462,22.6408,22.6887,933180.0
2020-01-31 13:30:00,23.67,23.67,23.52,23.6,1397520.0,22.6792,22.6792,22.5354,22.6121,1397520.0
2020-01-31 13:35:00,23.61,23.63,23.48,23.52,1231184.0,22.6217,22.6408,22.4971,22.5354,1231184.0
2020-01-31 13:40:00,23.52,23.59,23.44,23.45,1101772.0,22.5354,22.6025,22.4588,22.4684,1101772.0
2020-01-31 13:45:00,23.45,23.57,23.44,23.56,1077432.0,22.4684,22.5833,22.4588,22.5738,1077432.0
2020-01-31 13:50:00,23.56,23.59,23.48,23.57,844508.0,22.5738,22.6025,22.4971,22.5833,844508.0
2020-01-31 13:55:00,23.57,23.65,23.57,23.64,1021360.0,22.5833,22.66,22.5833,22.6504,1021360.0
2020-01-31 14:00:00,23.65,23.77,23.65,23.76,1226356.0,22.66,22.775,22.66,22.7654,1226356.0
2020-01-31 14:05:00,23.77,23.77,23.7,23.71,851000.0,22.775,22.775,22.7079,22.7175,851000.0
2020-01-31 14:10:00,23.71,23.79,23.7,23.71,875964.0,22.7175,22.7941,22.7079,22.7175,875964.0
2020-01-31 14:15:00,23.72,23.77,23.67,23.75,1062712.0,22.7271,22.775,22.6792,22.7558,1062712.0
2020-01-31 14:20:00,23.74,23.75,23.56,23.57,1250176.0,22.7462,22.7558,22.5738,22.5833,1250176.0
2020-01-31 14:25:00,23.57,23.64,23.57,23.61,584888.0,22.5833,22.6504,22.5833,22.6217,584888.0
2020-01-31 14:30:00,23.6,23.83,23.57,23.77,1496004.0,22.6121,22.8325,22.5833,22.775,1496004.0
2020-01-31 14:35:00,23.78,23.82,23.73,23.75,773180.0,22.7846,22.8229,22.7367,22.7558,773180.0
2020-01-31 14:40:00,23.77,23.78,23.66,23.68,810724.0,22.775,22.7846,22.6696,22.6887,810724.0
2020-01-31 14:45:00,23.68,23.73,23.65,23.66,556308.0,22.6887,22.7367,22.66,22.6696,556308.0
2020-01-31 14:50:00,23.66,23.7,23.64,23.65,541868.0,22.6696,22.7079,22.6504,22.66,541868.0
2020-01-31 14:55:00,23.64,23.74,23.63,23.66,785732.0,22.6504,22.7462,22.6408,22.6696,785732.0
2020-01-31 15:00:00,23.66,23.72,23.59,23.61,640924.0,22.6696,22.7271,22.6025,22.6217,640924.0
2020-01-31 15:05:00,23.61,23.63,23.5,23.53,916088.0,22.6217,22.6408,22.5163,22.545,916088.0
2020-01-31 15:10:00,23.52,23.55,23.44,23.45,985580.0,22.5354,22.5642,22.4588,22.4684,985580.0
2020-01-31 15:15:00,23.46,23.53,23.4,23.48,1478600.0,22.478,22.545,22.4205,22.4971,1478600.0
2020-01-31 15:20:00,23.5,23.54,23.43,23.53,922720.0,22.5163,22.5546,22.4492,22.545,922720.0
2020-01-31 15:25:00,23.54,23.54,23.4,23.4,856056.0,22.5546,22.5546,22.4205,22.4205,856056.0
2020-01-31 15:30:00,23.4,23.41,23.32,23.35,1190656.0,22.4205,22.43,22.3438,22.3726,1190656.0
2020-01-31 15:35:00,23.35,23.36,23.25,23.26,1450328.0,22.3726,22.3821,22.2767,22.2863,1450328.0
2020-01-31 15:40:00,23.27,23.46,23.18,23.43,2829836.0,22.2959,22.478,22.2097,22.4492,2829836.0
2020-01-31 15:45:00,23.44,23.49,23.32,23.37,2365372.0,22.4588,22.5067,22.3438,22.3917,2365372.0
2020-01-31 15:50:00,23.37,23.52,23.34,23.49,1994812.0,22.3917,22.5354,22.363,22.5067,1994812.0
2020-01-31 15:55:00,23.5,23.53,23.4,23.43,2562164.0,22.5163,22.545,22.4205,22.4492,2562164.0
2020-02-03 09:30:00,23.78,23.99,23.73,23.99,3385796.0,22.7846,22.9858,22.7367,22.9858,3385796.0
2020-02-03 09:35:00,24.0,24.19,23.99,24.15,3164024.0,22.9953,23.1774,22.9858,23.1391,3164024.0
2020-02-03 09:40:00,24.15,24.19,24.11,24.16,1313692.0,23.1391,23.1774,23.1007,23.1487,1313692.0
2020-02-03 09:45:00,24.16,24.34,24.16,24.29,2457920.0,23.1487,23.3211,23.1487,23.2732,2457920.0
2020-02-03 09:50:00,24.29,24.38,24.27,24.35,1943036.0,23.2732,23.3594,23.254,23.3307,1943036.0
2020-02-03 09:55:00,24.36,24.45,24.34,24.43,1606216.0,23.3403,23.4265,23.3211,23.4073,1606216.0
2020-02-03 10:00:00,24.45,24.62,24.44,24.58,3266676.0,23.4265,23.5894,23.4169,23.5511,3266676.0
2020-02-03 10:05:00,24.57,24.58,24.38,24.49,2186940.0,23.5415,23.5511,23.3594,23.4648,2186940.0
2020-02-03 10:10:00,24.49,24.56,24.47,24.54,1862024.0,23.4648,23.5319,23.4457,23.5127,1862024.0
2020-02-03 10:15:00,24.54,24.61,24.5,24.58,1801532.0,23.5127,23.5798,23.4744,23.5511,1801532.0
2020-02-03 10:20:00,24.58,24.6,24.53,24.56,900048.0,23.5511,23.5702,23.5032,23.5319,900048.0
2020-02-03 10:25:00,24.57,24.65,24.56,24.65,1507204.0,23.5415,23.6181,23.5319,23.6181,1507204.0
2020-02-03 10:30:00,24.65,24.67,24.57,24.58,1419024.0,23.6181,23.6373,23.5415,23.5511,1419024.0
2020-02-03 10:35:00,24.57,24.63,24.56,24.58,775752.0,23.5415,23.599,23.5319,23.5511,775752.0
2020-02-03 10:40:00,24.58,24.58,24.53,24.56,798084.0,23.5511,23.5511,23.5032,23.5319,798084.0
2020-02-03 10:45:00,24.56,24.58,24.46,24.46,1049768.0,23.5319,23.5511,23.4361,23.4361,1049768.0
2020-02-03 10:50:00,24.46,24.49,24.4,24.43,1629484.0,23.4361,23.4648,23.3786,23.4073,1629484.0
2020-02-03 10:55:00,24.43,24.48,24.41,24.47,886208.0,23.4073,23.4553,23.3882,23.4457,886208.0
2020-02-03 11:00:00,24.47,24.54,24.46,24.53,1228000.0,23.4457,23.5127,23.4361,23.5032,1228000.0
2020-02-03 11:05:00,24.54,24.6,24.48,24.56,920756.0,23.5127,23.5702,23.4553,23.5319,920756.0
2020-02-03 11:10:00,24.56,24.59,24.46,24.48,741756.0,23.5319,23.5607,23.4361,23.4553,741756.0
2020-02-03 11:15:00,24.47,24.53,24.43,24.53,663476.0,23.4457,23.5032,23.4073,23.5032,663476.0
2020-02-03 11:20:00,24.53,24.58,24.51,24.57,728240.0,23.5032,23.5511,23.484,23.5415,728240.0
2020-02-03 11:25:00,24.56,24.58,24.48,24.48,653700.0,23.5319,23.5511,23.4553,23.4553,653700.0
2020-02-03 11:30:00,24.48,24.5,24.44,24.46,838564.0,23.4553,23.4744,23.4169,23.4361,838564.0
2020-02-03 11:35:00,24.46,24.46,24.39,24.41,848556.0,23.4361,23.4361,23.369,23.3882,848556.0
2020-02-03 11:40:00,24.41,24.45,24.26,24.34,1248764.0,23.3882,23.4265,23.2445,23.3211,1248764.0
2020-02-03 11:45:00,24.34,24.34,24.28,24.32,590572.0,23.3211,23.3211,23.2636,23.302,590572.0
2020-02-03 11:50:00,24.32,24.33,24.27,24.33,802412.0,23.302,23.3115,23.254,23.3115,802412.0
2020-02-03 11:55:00,24.33,24.39,24.32,24.38,856548.0,23.3115,23.369,23.302,23.3594,856548.0
2020-02-03 12:00:00,24.37,24.45,24.33,24.43,1277604.0,23.3499,23.4265,23.3115,23.4073,1277604.0
2020-02-03 12:05:00,24.43,24.43,24.35,24.36,638792.0,23.4073,23.4073,23.3307,23.3403,638792.0
2020-02-03 12:10:00,24.36,24.39,24.31,24.39,516188.0,23.3403,23.369,23.2924,23.369,516188.0
2020-02-03 12:15:00,24.39,24.47,24.39,24.46,744312.0,23.369,23.4457,23.369,23.4361,744312.0
2020-02-03 12:20:00,24.47,24.53,24.46,24.52,887236.0,23.4457,23.5032,23.4361,23.4936,887236.0
2020-02-03 12:25:00,24.52,24.53,24.47,24.48,1041804.0,23.4936,23.5032,23.4457,23.4553,1041804.0
2020-02-03 12:30:00,24.48,24.5,24.43,24.45,524816.0,23.4553,23.4744,23.4073,23.4265,524816.0
2020-02-03 12:35:00,24.46,24.48,24.45,24.47,666544.0,23.4361,23.4553,23.4265,23.4457,666544.0
2020-02-03 12:40:00,24.48,24.54,24.47,24.53,670248.0,23.4553,23.5127,23.4457,23.5032,670248.0
2020-02-03 12:45:00,24.53,24.54,24.46,24.51,674156.0,23.5032,23.5127,23.4361,23.484,674156.0
2020-02-03 12:50:00,24.52,24.55,24.49,24.55,415660.0,23.4936,23.5223,23.4648,23.5223,415660.0
2020-02-03 12:55:00,24.55,24.6,24.54,24.56,862088.0,23.5223,23.5702,23.5127,23.5319,862088.0
2020-02-03 13:00:00,24.57,24.58,24.54,24.54,776852.0,23.5415,23.5511,23.5127,23.5127,776852.0
2020-02-03 13:05:00,24.54,24.56,24.47,24.48,427560.0,23.5127,23.5319,23.4457,23.4553,427560.0
2020-02-03 13:10:00,24.47,24.49,24.31,24.36,1426200.0,23.4457,23.4648,23.2924,23.3403,1426200.0
2020-02-03 13:15:00,24.36,24.4,24.3,24.39,849804.0,23.3403,23.3786,23.2828,23.369,849804.0
2020-02-03 13:20:00,24.39,24.43,24.37,24.41,1062052.0,23.369,23.4073,23.3499,23.3882,1062052.0
2020-02-03 13:25:00,24.41,24.43,24.32,24.33,850860.0,23.3882,23.4073,23.302,23.3115,850860.0
2020-02-03 13:30:00,24.33,24.37,24.29,24.33,843352.0,23.3115,23.3499,23.2732,23.3115,843352.0
2020-02-03 13:35:00,24.33,24.45,24.31,24.44,755356.0,23.3115,23.4265,23.2924,23.4169,755356.0
2020-02-03 13:40:00,24.44,24.45,24.38,24.4,479616.0,23.4169,23.4265,23.3594,23.3786,479616.0
2020-02-03 13:45:00,24.4,24.44,24.35,24.43,792424.0,23.3786,23.4169,23.3307,23.4073,792424.0
2020-02-03 13:50:00,24.43,24.43,24.35,24.41,872940.0,23.4073,23.4073,23.3307,23.3882,872940.0
2020-02-03 13:55:00,24.41,24.47,24.41,24.45,670120.0,23.3882,23.4457,23.3882,23.4265,670120.0
2020-02-03 14:00:00,24.45,24.46,24.39,24.41,971748.0,23.4265,23.4361,23.369,23.3882,971748.0
2020-02-03 14:05:00,24.41,24.42,24.36,24.38,284284.0,23.3882,23.3978,23.3403,23.3594,284284.0
2020-02-03 14:10:00,24.38,24.39,24.33,24.34,449580.0,23.3594,23.369,23.3115,23.3211,449580.0
2020-02-03 14:15:00,24.34,24.39,24.33,24.38,640408.0,23.3211,23.369,23.3115,23.3594,640408.0
2020-02-03 14:20:00,24.38,24.45,24.38,24.41,873120.0,23.3594,23.4265,23.3594,23.3882,873120.0
2020-02-03 14:25:00,24.42,24.45,24.39,24.4,371692.0,23.3978,23.4265,23.369,23.3786,371692.0
2020-02-03 14:30:00,24.41,24.47,24.35,24.36,614516.0,23.3882,23.4457,23.3307,23.3403,614516.0
2020-02-03 14:35:00,24.36,24.43,24.35,24.43,463208.0,23.3403,23.4073,23.3307,23.4073,463208.0
2020-02-03 14:40:00,24.43,24.5,24.39,24.48,1006872.0,23.4073,23.4744,23.369,23.4553,1006872.0
2020-02-03 14:45:00,24.48,24.51,24.46,24.5,526652.0,23.4553,23.484,23.4361,23.4744,526652.0
2020-02-03 14:50:00,24.5,24.5,24.45,24.47,324036.0,23.4744,23.4744,23.4265,23.4457,324036.0
2020-02-03 14:55:00,24.47,24.48,24.43,24.43,399756.0,23.4457,23.4553,23.4073,23.4073,399756.0
2020-02-03 15:00:00,24.43,24.49,24.43,24.48,431892.0,23.4073,23.4648,23.4073,23.4553,431892.0
2020-02-03 15:05:00,24.48,24.51,24.46,24.49,523384.0,23.4553,23.484,23.4361,23.4648,523384.0
2020-02-03 15:10:00,24.49,24.5,24.42,24.43,663228.0,23.4648,23.4744,23.3978,23.4073,663228.0
2020-02-03 15:15:00,24.44,24.44,24.41,24.43,489940.0,23.4169,23.4169,23.3882,23.4073,489940.0
2020-02-03 15:20:00,24.44,24.53,24.41,24.53,1034816.0,23.4169,23.5032,23.3882,23.5032,1034816.0
2020-02-03 15:25:00,24.53,24.58,24.5,24.58,1207516.0,23.5032,23.5511,23.4744,23.5511,1207516.0
2020-02-03 15:30:00,24.57,24.61,24.55,24.61,967404.0,23.5415,23.5798,23.5223,23.5798,967404.0
2020-02-03 15:35:00,24.61,24.62,24.55,24.55,1020060.0,23.5798,23.5894,23.5223,23.5223,1020060.0
2020-02-03 15:40:00,24.55,24.56,24.5,24.5,599012.0,23.5223,23.5319,23.4744,23.4744,599012.0
2020-02-03 15:45:00,24.5,24.5,24.41,24.41,823236.0,23.4744,23.4744,23.3882,23.3882,823236.0
2020-02-03 15:50:00,24.41,24.48,24.38,24.47,1626592.0,23.3882,23.4553,23.3594,23.4457,1626592.0
2020-02-03 15:55:00,24.47,24.52,24.46,24.48,1938180.0,23.4457,23.4936,23.4361,23.4553,1938180.0
2020-02-04 09:30:00,25.49,25.58,25.31,25.38,4015788.0,24.423,24.5092,24.2505,24.3176,4015788.0
2020-02-04 09:35:00,25.38,25.44,25.25,25.27,1831460.0,24.3176,24.3751,24.193,24.2122,1831460.0
2020-02-04 09:40:00,25.27,25.5,25.27,25.45,1666508.0,24.2122,24.4326,24.2122,24.3847,1666508.0
2020-02-04 09:45:00,25.46,25.62,25.46,25.61,2242620.0,24.3942,24.5475,24.3942,24.538,2242620.0
2020-02-04 09:50:00,25.62,25.65,25.56,25.57,1704036.0,24.5475,24.5763,24.49,24.4996,1704036.0
2020-02-04 09:55:00,25.56,25.61,25.51,25.56,906748.0,24.49,24.538,24.4421,24.49,906748.0
2020-02-04 10:00:00,25.58,25.63,25.51,25.55,1278540.0,24.5092,24.5571,24.4421,24.4805,1278540.0
2020-02-04 10:05:00,25.55,25.64,25.53,25.6,1279592.0,24.4805,24.5667,24.4613,24.5284,1279592.0
2020-02-04 10:10:00,25.62,25.67,25.47,25.49,1533600.0,24.5475,24.5954,24.4038,24.423,1533600.0
2020-02-04 10:15:00,25.48,25.54,25.46,25.54,1024080.0,24.4134,24.4709,24.3942,24.4709,1024080.0
2020-02-04 10:20:00,25.54,25.6,25.48,25.57,989264.0,24.4709,24.5284,24.4134,24.4996,989264.0
2020-02-04 10:25:00,25.58,25.68,25.58,25.68,1061708.0,24.5092,24.605,24.5092,24.605,1061708.0
2020-02-04 10:30:00,25.68,25.7,25.64,25.65,824096.0,24.605,24.6242,24.5667,24.5763,824096.0
2020-02-04 10:35:00,25.65,25.75,25.65,25.75,1188052.0,24.5763,24.6721,24.5763,24.6721,1188052.0
2020-02-04 10:40:00,25.75,25.81,25.74,25.77,1346520.0,24.6721,24.7296,24.6625,24.6913,1346520.0
2020-02-04 10:45:00,25.78,25.79,25.7,25.71,771124.0,24.7008,24.7104,24.6242,24.6338,771124.0
2020-02-04 10:50:00,25.71,25.76,25.7,25.73,735020.0,24.6338,24.6817,24.6242,24.6529,735020.0
2020-02-04 10:55:00,25.73,25.78,25.68,25.72,672088.0,24.6529,24.7008,24.605,24.6433,672088.0
2020-02-04 11:00:00,25.72,25.76,25.71,25.74,369592.0,24.6433,24.6817,24.6338,24.6625,369592.0
2020-02-04 11:05:00,25.75,25.8,25.73,25.77,551032.0,24.6721,24.72,24.6529,24.6913,551032.0
2020-02-04 11:10:00,25.77,25.82,25.75,25.79,1015436.0,24.6913,24.7392,24.6721,24.7104,1015436.0
2020-02-04 11:15:00,25.8,25.86,25.77,25.85,758960.0,24.72,24.7775,24.6913,24.7679,758960.0
2020-02-04 11:20:00,25.85,25.9,25.85,25.89,934776.0,24.7679,24.8158,24.7679,24.8062,934776.0
2020-02-04 11:25:00,25.89,25.92,25.87,25.88,620544.0,24.8062,24.835,24.7871,24.7967,620544.0
2020-02-04 11:30:00,25.88,26.01,25.87,26.0,1329436.0,24.7967,24.9212,24.7871,24.9116,1329436.0
2020-02-04 11:35:00,26.0,26.04,25.98,26.04,573420.0,24.9116,24.95,24.8925,24.95,573420.0
2020-02-04 11:40:00,26.04,26.04,25.99,26.0,640172.0,24.95,24.95,24.902,24.9116,640172.0
2020-02-04 11:45:00,25.99,26.07,25.99,26.04,825412.0,24.902,24.9787,24.902,24.95,825412.0
2020-02-04 11:50:00,26.04,26.05,25.98,25.99,580060.0,24.95,24.9595,24.8925,24.902,580060.0
2020-02-04 11:55:00,25.99,26.04,25.98,26.03,547168.0,24.902,24.95,24.8925,24.9404,547168.0
2020-02-04 12:00:00,26.04,26.07,26.02,26.04,559512.0,24.95,24.9787,24.9308,24.95,559512.0
2020-02-04 12:05:00,26.04,26.05,26.0,26.02,548640.0,24.95,24.9595,24.9116,24.9308,548640.0
2020-02-04 12:10:00,26.02,26.09,26.01,26.08,556348.0,24.9308,24.9979,24.9212,24.9883,556348.0
2020-02-04 12:15:00,26.08,26.1,26.0,26.02,952840.0,24.9883,25.0074,24.9116,24.9308,952840.0
2020-02-04 12:20:00,26.02,26.07,26.01,26.06,569664.0,24.9308,24.9787,24.9212,24.9691,569664.0
2020-02-04 12:25:00,26.06,26.08,26.04,26.06,524036.0,24.9691,24.9883,24.95,24.9691,524036.0
2020-02-04 12:30:00,26.05,26.06,26.01,26.02,236712.0,24.9595,24.9691,24.9212,24.9308,236712.0
2020-02-04 12:35:00,26.03,26.05,26.02,26.04,250168.0,24.9404,24.9595,24.9308,24.95,250168.0
2020-02-04 12:40:00,26.04,26.05,26.02,26.05,259532.0,24.95,24.9595,24.9308,24.9595,259532.0
2020-02-04 12:45:00,26.05,26.08,26.03,26.04,315900.0,24.9595,24.9883,24.9404,24.95,315900.0
2020-02-04 12:50:00,26.05,26.06,26.02,26.05,353692.0,24.9595,24.9691,24.9308,24.9595,353692.0
2020-02-04 12:55:00,26.05,26.08,26.05,26.07,405500.0,24.9595,24.9883,24.9595,24.9787,405500.0
2020-02-04 13:00:00,26.08,26.1,26.07,26.08,358120.0,24.9883,25.0074,24.9787,24.9883,358120.0
2020-02-04 13:05:00,26.09,26.09,26.04,26.05,324360.0,24.9979,24.9979,24.95,24.9595,324360.0
2020-02-04 13:10:00,26.05,26.06,26.02,26.02,483596.0,24.9595,24.9691,24.9308,24.9308,483596.0
2020-02-04 13:15:00,26.02,26.03,25.99,26.01,676556.0,24.9308,24.9404,24.902,24.9212,676556.0
2020-02-04 13:20:00,26.01,26.02,25.96,25.97,619928.0,24.9212,24.9308,24.8733,24.8829,619928.0
2020-02-04 13:25:00,25.97,26.0,25.93,25.99,618452.0,24.8829,24.9116,24.8446,24.902,618452.0
2020-02-04 13:30:00,25.99,26.04,25.99,26.03,552464.0,24.902,24.95,24.902,24.9404,552464.0
2020-02-04 13:35:00,26.04,26.07,26.04,26.04,548792.0,24.95,24.9787,24.95,24.95,548792.0
2020-02-04 13:40:00,26.04,26.07,26.02,26.06,495112.0,24.95,24.9787,24.9308,24.9691,495112.0
2020-02-04 13:45:00,26.06,26.1,26.06,26.1,409172.0,24.9691,25.0074,24.9691,25.0074,409172.0
2020-02-04 13:50:00,26.1,26.12,26.08,26.11,355780.0,25.0074,25.0266,24.9883,25.017,355780.0
2020-02-04 13:55:00,26.11,26.11,26.1,26.11,353616.0,25.017,25.017,25.0074,25.017,353616.0
2020-02-04 14:00:00,26.11,26.15,26.1,26.13,596776.0,25.017,25.0553,25.0074,25.0362,596776.0
2020-02-04 14:05:00,26.13,26.16,26.13,26.16,606924.0,25.0362,25.0649,25.0362,25.0649,606924.0
2020-02-04 14:10:00,26.16,26.18,26.14,26.18,366164.0,25.0649,25.0841,25.0458,25.0841,366164.0
2020-02-04 14:15:00,26.17,26.17,26.14,26.15,521836.0,25.0745,25.0745,25.0458,25.0553,521836.0
2020-02-04 14:20:00,26.15,26.17,26.13,26.15,177972.0,25.0553,25.0745,25.0362,25.0553,177972.0
2020-02-04 14:25:00,26.15,26.16,26.12,26.12,295016.0,25.0553,25.0649,25.0266,25.0266,295016.0
2020-02-04 14:30:00,26.12,26.16,26.1,26.12,1011016.0,25.0266,25.0649,25.0074,25.0266,1011016.0
2020-02-04 14:35:00,26.13,26.19,26.13,26.17,1202132.0,25.0362,25.0937,25.0362,25.0745,1202132.0
2020-02-04 14:40:00,26.17,26.26,26.17,26.25,920132.0,25.0745,25.1607,25.0745,25.1512,920132.0
2020-02-04 14:45:00,26.25,26.26,26.22,26.25,479176.0,25.1512,25.1607,25.1224,25.1512,479176.0
2020-02-04 14:50:00,26.25,26.26,26.23,26.25,463472.0,25.1512,25.1607,25.132,25.1512,463472.0
2020-02-04 14:55:00,26.25,26.26,26.23,26.23,393972.0,25.1512,25.1607,25.132,25.132,393972.0
2020-02-04 15:00:00,26.23,26.25,26.2,26.24,754584.0,25.132,25.1512,25.1033,25.1416,754584.0
2020-02-04 15:05:00,26.24,26.25,26.21,26.21,293928.0,25.1416,25.1512,25.1128,25.1128,293928.0
2020-02-04 15:10:00,26.21,26.24,26.2,26.2,405628.0,25.1128,25.1416,25.1033,25.1033,405628.0
2020-02-04 15:15:00,26.2,26.22,26.17,26.22,532832.0,25.1033,25.1224,25.0745,25.1224,532832.0
2020-02-04 15:20:00,26.22,26.27,26.21,26.26,550036.0,25.1224,25.1703,25.1128,25.1607,550036.0
2020-02-04 15:25:00,26.26,26.3,26.25,26.29,723884.0,25.1607,25.1991,25.1512,25.1895,723884.0
2020-02-04 15:30:00,26.28,26.31,26.25,26.26,1015744.0,25.1799,25.2087,25.1512,25.1607,1015744.0
2020-02-04 15:35:00,26.25,26.3,26.24,26.24,805412.0,25.1512,25.1991,25.1416,25.1416,805412.0
2020-02-04 15:40:00,26.24,26.25,26.21,26.23,652628.0,25.1416,25.1512,25.1128,25.132,652628.0
2020-02-04 15:45:00,26.23,26.31,26.21,26.27,1015180.0,25.132,25.2087,25.1128,25.1703,1015180.0
2020-02-04 15:50:00,26.28,26.28,26.1,26.14,1578076.0,25.1799,25.1799,25.0074,25.0458,1578076.0
2020-02-04 15:55:00,26.14,26.18,26.1,26.17,1709176.0,25.0458,25.0841,25.0074,25.0745,1709176.0
2020-02-05 09:30:00,27.14,27.15,26.89,26.91,2947896.0,26.0039,26.0135,25.7644,25.7835,2947896.0
2020-02-05 09:35:00,26.91,26.92,26.64,26.65,2401356.0,25.7835,25.7931,25.5248,25.5344,2401356.0
2020-02-05 09:40:00,26.65,26.68,26.43,26.48,2692944.0,25.5344,25.5632,25.3236,25.3715,2692944.0
2020-02-05 09:45:00,26.48,26.76,26.48,26.69,3194964.0,25.3715,25.6398,25.3715,25.5727,3194964.0
2020-02-05 09:50:00,26.69,26.7,26.53,26.55,1829628.0,25.5727,25.5823,25.4194,25.4386,1829628.0
2020-02-05 09:55:00,26.55,26.68,26.53,26.64,1565416.0,25.4386,25.5632,25.4194,25.5248,1565416.0
2020-02-05 10:00:00,26.64,26.68,26.57,26.6,1455148.0,25.5248,25.5632,25.4578,25.4865,1455148.0
2020-02-05 10:05:00,26.6,26.73,26.49,26.53,1646384.0,25.4865,25.6111,25.3811,25.4194,1646384.0
2020-02-05 10:10:00,26.54,26.56,26.4,26.42,1386844.0,25.429,25.4482,25.2949,25.314,1386844.0
2020-02-05 10:15:00,26.42,26.45,26.37,26.41,1560036.0,25.314,25.3428,25.2661,25.3045,1560036.0
2020-02-05 10:20:00,26.41,26.5,26.38,26.47,1528212.0,25.3045,25.3907,25.2757,25.362,1528212.0
2020-02-05 10:25:00,26.47,26.48,26.18,26.27,2137604.0,25.362,25.3715,25.0841,25.1703,2137604.0
2020-02-05 10:30:00,26.26,26.27,26.14,26.25,2159916.0,25.1607,25.1703,25.0458,25.1512,2159916.0
2020-02-05 10:35:00,26.25,26.27,26.05,26.08,2621888.0,25.1512,25.1703,24.9595,24.9883,2621888.0
2020-02-05 10:40:00,26.07,26.16,25.97,26.16,2311696.0,24.9787,25.0649,24.8829,25.0649,2311696.0
2020-02-05 10:45:00,26.16,26.16,26.02,26.12,1201844.0,25.0649,25.0649,24.9308,25.0266,1201844.0
2020-02-05 10:50:00,26.12,26.21,26.09,26.18,1710956.0,25.0266,25.1128,24.9979,25.0841,1710956.0
2020-02-05 10:55:00,26.17,26.28,26.12,26.23,1544772.0,25.0745,25.1799,25.0266,25.132,1544772.0
2020-02-05 11:00:00,26.23,26.3,26.17,26.21,881576.0,25.132,25.1991,25.0745,25.1128,881576.0
2020-02-05 11:05:00,26.22,26.33,26.2,26.31,830988.0,25.1224,25.2278,25.1033,25.2087,830988.0
2020-02-05 11:10:00,26.31,26.35,26.27,26.35,833136.0,25.2087,25.247,25.1703,25.247,833136.0
2020-02-05 11:15:00,26.34,26.38,26.31,26.35,983424.0,25.2374,25.2757,25.2087,25.247,983424.0
2020-02-05 11:20:00,26.35,26.36,26.25,26.27,782512.0,25.247,25.2566,25.1512,25.1703,782512.0
2020-02-05 11:25:00,26.28,26.32,26.23,26.3,752408.0,25.1799,25.2182,25.132,25.1991,752408.0
2020-02-05 11:30:00,26.3,26.34,26.25,26.25,839492.0,25.1991,25.2374,25.1512,25.1512,839492.0
2020-02-05 11:35:00,26.25,26.26,26.13,26.16,1039348.0,25.1512,25.1607,25.0362,25.0649,1039348.0
2020-02-05 11:40:00,26.15,26.15,26.05,26.13,1643408.0,25.0553,25.0553,24.9595,25.0362,1643408.0
2020-02-05 11:45:00,26.13,26.24,26.11,26.24,962108.0,25.0362,25.1416,25.017,25.1416,962108.0
2020-02-05 11:50:00,26.24,26.25,26.21,26.24,664340.0,25.1416,25.1512,25.1128,25.1416,664340.0
2020-02-05 11:55:00,26.23,26.35,26.22,26.35,1294624.0,25.132,25.247,25.1224,25.247,1294624.0
2020-02-05 12:00:00,26.34,26.35,26.31,26.34,1095744.0,25.2374,25.247,25.2087,25.2374,1095744.0
2020-02-05 12:05:00,26.33,26.44,26.33,26.43,953040.0,25.2278,25.3332,25.2278,25.3236,953040.0
2020-02-05 12:10:00,26.43,26.43,26.38,26.39,619472.0,25.3236,25.3236,25.2757,25.2853,619472.0
2020-02-05 12:15:00,26.39,26.43,26.35,26.36,507188.0,25.2853,25.3236,25.247,25.2566,507188.0
2020-02-05 12:20:00,26.36,26.39,26.32,26.37,506492.0,25.2566,25.2853,25.2182,25.2661,506492.0
2020-02-05 12:25:00,26.39,26.4,26.35,26.35,356516.0,25.2853,25.2949,25.247,25.247,356516.0
2020-02-05 12:30:00,26.35,26.38,26.32,26.36,360264.0,25.247,25.2757,25.2182,25.2566,360264.0
2020-02-05 12:35:00,26.36,26.4,26.33,26.37,207764.0,25.2566,25.2949,25.2278,25.2661,207764.0
2020-02-05 12:40:00,26.36,26.37,26.3,26.32,390144.0,25.2566,25.2661,25.1991,25.2182,390144.0
2020-02-05 12:45:00,26.32,26.33,26.31,26.33,244872.0,25.2182,25.2278,25.2087,25.2278,244872.0
2020-02-05 12:50:00,26.33,26.38,26.27,26.29,522608.0,25.2278,25.2757,25.1703,25.1895,522608.0
2020-02-05 12:55:00,26.29,26.3,26.26,26.27,351172.0,25.1895,25.1991,25.1607,25.1703,351172.0
2020-02-05 13:00:00,26.29,26.29,26.19,26.23,503964.0,25.1895,25.1895,25.0937,25.132,503964.0
2020-02-05 13:05:00,26.23,26.23,26.16,26.17,580884.0,25.132,25.132,25.0649,25.0745,580884.0
2020-02-05 13:10:00,26.17,26.21,26.14,26.17,647040.0,25.0745,25.1128,25.0458,25.0745,647040.0
2020-02-05 13:15:00,26.17,26.2,26.11,26.16,608896.0,25.0745,25.1033,25.017,25.0649,608896.0
2020-02-05 13:20:00,26.17,26.24,26.17,26.23,714568.0,25.0745,25.1416,25.0745,25.132,714568.0
2020-02-05 13:25:00,26.24,26.26,26.21,26.23,546512.0,25.1416,25.1607,25.1128,25.132,546512.0
2020-02-05 13:30:00,26.23,26.3,26.22,26.28,437736.0,25.132,25.1991,25.1224,25.1799,437736.0
2020-02-05 13:35:00,26.28,26.29,26.23,26.24,448148.0,25.1799,25.1895,25.132,25.1416,448148.0
2020-02-05 13:40:00,26.24,26.31,26.22,26.29,597516.0,25.1416,25.2087,25.1224,25.1895,597516.0
2020-02-05 13:45:00,26.29,26.32,26.29,26.31,514656.0,25.1895,25.2182,25.1895,25.2087,514656.0
2020-02-05 13:50:00,26.31,26.32,26.28,26.28,391192.0,25.2087,25.2182,25.1799,25.1799,391192.0
2020-02-05 13:55:00,26.28,26.34,26.27,26.28,606080.0,25.1799,25.2374,25.1703,25.1799,606080.0
2020-02-05 14:00:00,26.29,26.3,26.25,26.25,492320.0,25.1895,25.1991,25.1512,25.1512,492320.0
2020-02-05 14:05:00,26.25,26.28,26.18,26.21,687372.0,25.1512,25.1799,25.0841,25.1128,687372.0
2020-02-05 14:10:00,26.2,26.22,26.18,26.21,390696.0,25.1033,25.1224,25.0841,25.1128,390696.0
2020-02-05 14:15:00,26.21,26.29,26.21,26.26,590256.0,25.1128,25.1895,25.1128,25.1607,590256.0
2020-02-05 14:20:00,26.27,26.31,26.27,26.3,538064.0,25.1703,25.2087,25.1703,25.1991,538064.0
2020-02-05 14:25:00,26.31,26.33,26.29,26.32,586328.0,25.2087,25.2278,25.1895,25.2182,586328.0
2020-02-05 14:30:00,26.32,26.33,26.28,26.3,297416.0,25.2182,25.2278,25.1799,25.1991,297416.0
2020-02-05 14:35:00,26.29,26.36,26.29,26.35,418972.0,25.1895,25.2566,25.1895,25.247,418972.0
2020-02-05 14:40:00,26.35,26.4,26.34,26.39,506572.0,25.247,25.2949,25.2374,25.2853,506572.0
2020-02-05 14:45:00,26.4,26.41,26.35,26.41,523280.0,25.2949,25.3045,25.247,25.3045,523280.0
2020-02-05 14:50:00,26.41,26.53,26.41,26.53,1276972.0,25.3045,25.4194,25.3045,25.4194,1276972.0
2020-02-05 14:55:00,26.53,26.55,26.51,26.53,795380.0,25.4194,25.4386,25.4003,25.4194,795380.0
2020-02-05 15:00:00,26.54,26.66,26.53,26.66,1448800.0,25.429,25.544,25.4194,25.544,1448800.0
2020-02-05 15:05:00,26.66,26.67,26.59,26.59,1007576.0,25.544,25.5536,25.4769,25.4769,1007576.0
2020-02-05 15:10:00,26.59,26.6,26.53,26.55,710348.0,25.4769,25.4865,25.4194,25.4386,710348.0
2020-02-05 15:15:00,26.55,26.61,26.54,26.56,646348.0,25.4386,25.4961,25.429,25.4482,646348.0
2020-02-05 15:20:00,26.57,26.63,26.56,26.58,1188720.0,25.4578,25.5153,25.4482,25.4673,1188720.0
2020-02-05 15:25:00,26.58,26.58,26.48,26.48,955388.0,25.4673,25.4673,25.3715,25.3715,955388.0
2020-02-05 15:30:00,26.49,26.5,26.4,26.41,1165412.0,25.3811,25.3907,25.2949,25.3045,1165412.0
2020-02-05 15:35:00,26.41,26.46,26.39,26.45,813040.0,25.3045,25.3524,25.2853,25.3428,813040.0
2020-02-05 15:40:00,26.45,26.51,26.43,26.49,728820.0,25.3428,25.4003,25.3236,25.3811,728820.0
2020-02-05 15:45:00,26.5,26.52,26.4,26.43,788960.0,25.3907,25.4099,25.2949,25.3236,788960.0
2020-02-05 15:50:00,26.43,26.43,26.3,26.38,1244864.0,25.3236,25.3236,25.1991,25.2757,1244864.0
2020-02-05 15:55:00,26.39,26.46,26.34,26.46,897368.0,25.2853,25.3524,25.2374,25.3524,897368.0
2020-02-06 09:30:00,26.63,26.73,26.45,26.5,3589796.0,25.5153,25.6111,25.3428,25.3907,3589796.0
2020-02-06 09:35:00,26.49,26.54,26.43,26.45,2018652.0,25.3811,25.429,25.3236,25.3428,2018652.0
2020-02-06 09:40:00,26.44,26.48,26.35,26.47,1764996.0,25.3332,25.3715,25.247,25.362,1764996.0
2020-02-06 09:45:00,26.47,26.59,26.4,26.58,1574820.0,25.362,25.4769,25.2949,25.4673,1574820.0
2020-02-06 09:50:00,26.58,26.66,26.52,26.65,1546388.0,25.4673,25.544,25.4099,25.5344,1546388.0
2020-02-06 09:55:00,26.65,26.79,26.63,26.79,1746944.0,25.5344,25.6686,25.5153,25.6686,1746944.0
2020-02-06 10:00:00,26.78,26.79,26.68,26.77,1385920.0,25.659,25.6686,25.5632,25.6494,1385920.0
2020-02-06 10:05:00,26.77,26.82,26.73,26.74,1535652.0,25.6494,25.6973,25.6111,25.6207,1535652.0
2020-02-06 10:10:00,26.73,26.81,26.72,26.78,811676.0,25.6111,25.6877,25.6015,25.659,811676.0
2020-02-06 10:15:00,26.78,26.79,26.64,26.65,1095424.0,25.659,25.6686,25.5248,25.5344,1095424.0
2020-02-06 10:20:00,26.65,26.73,26.59,26.65,1133796.0,25.5344,25.6111,25.4769,25.5344,1133796.0
2020-02-06 10:25:00,26.65,26.74,26.61,26.64,1127348.0,25.5344,25.6207,25.4961,25.5248,1127348.0
2020-02-06 10:30:00,26.64,26.75,26.61,26.75,889640.0,25.5248,25.6302,25.4961,25.6302,889640.0
2020-02-06 10:35:00,26.75,26.82,26.74,26.81,760092.0,25.6302,25.6973,25.6207,25.6877,760092.0
2020-02-06 10:40:00,26.82,26.85,26.73,26.73,867000.0,25.6973,25.726,25.6111,25.6111,867000.0
2020-02-06 10:45:00,26.73,26.86,26.72,26.82,942260.0,25.6111,25.7356,25.6015,25.6973,942260.0
2020-02-06 10:50:00,26.81,26.85,26.75,26.75,448144.0,25.6877,25.726,25.6302,25.6302,448144.0
2020-02-06 10:55:00,26.75,26.85,26.75,26.82,544324.0,25.6302,25.726,25.6302,25.6973,544324.0
2020-02-06 11:00:00,26.82,26.9,26.77,26.86,1011076.0,25.6973,25.774,25.6494,25.7356,1011076.0
2020-02-06 11:05:00,26.87,26.92,26.85,26.91,742300.0,25.7452,25.7931,25.726,25.7835,742300.0
2020-02-06 11:10:00,26.91,26.97,26.9,26.96,1056036.0,25.7835,25.841,25.774,25.8314,1056036.0
2020-02-06 11:15:00,26.96,27.0,26.92,26.99,764392.0,25.8314,25.8698,25.7931,25.8602,764392.0
2020-02-06 11:20:00,26.99,27.04,26.98,27.02,923472.0,25.8602,25.9081,25.8506,25.8889,923472.0
2020-02-06 11:25:00,27.02,27.05,26.98,27.0,668020.0,25.8889,25.9177,25.8506,25.8698,668020.0
2020-02-06 11:30:00,27.0,27.04,26.95,27.0,677284.0,25.8698,25.9081,25.8219,25.8698,677284.0
2020-02-06 11:35:00,27.0,27.0,26.93,26.98,506952.0,25.8698,25.8698,25.8027,25.8506,506952.0
2020-02-06 11:40:00,26.97,27.02,26.9,26.91,539872.0,25.841,25.8889,25.774,25.7835,539872.0
2020-02-06 11:45:00,26.91,26.95,26.9,26.95,375580.0,25.7835,25.8219,25.774,25.8219,375580.0
2020-02-06 11:50:00,26.95,26.97,26.9,26.91,425708.0,25.8219,25.841,25.774,25.7835,425708.0
2020-02-06 11:55:00,26.92,26.95,26.88,26.89,292576.0,25.7931,25.8219,25.7548,25.7644,292576.0
2020-02-06 12:00:00,26.88,26.97,26.86,26.97,641268.0,25.7548,25.841,25.7356,25.841,641268.0
2020-02-06 12:05:00,26.97,27.02,26.96,27.01,515936.0,25.841,25.8889,25.8314,25.8793,515936.0
2020-02-06 12:10:00,27.01,27.01,26.93,26.93,373196.0,25.8793,25.8793,25.8027,25.8027,373196.0
2020-02-06 12:15:00,26.93,27.01,26.93,27.0,306468.0,25.8027,25.8793,25.8027,25.8698,306468.0
2020-02-06 12:20:00,27.01,27.01,26.98,27.01,171276.0,25.8793,25.8793,25.8506,25.8793,171276.0
2020-02-06 12:25:00,27.01,27.03,26.99,27.02,334048.0,25.8793,25.8985,25.8602,25.8889,334048.0
2020-02-06 12:30:00,27.03,27.04,26.99,27.03,289328.0,25.8985,25.9081,25.8602,25.8985,289328.0
2020-02-06 12:35:00,27.04,27.04,27.0,27.03,216660.0,25.9081,25.9081,25.8698,25.8985,216660.0
2020-02-06 12:40:00,27.04,27.09,27.04,27.09,528920.0,25.9081,25.956,25.9081,25.956,528920.0
2020-02-06 12:45:00,27.09,27.09,27.02,27.05,318516.0,25.956,25.956,25.8889,25.9177,318516.0
2020-02-06 12:50:00,27.05,27.09,27.03,27.07,209584.0,25.9177,25.956,25.8985,25.9368,209584.0
2020-02-06 12:55:00,27.07,27.09,27.06,27.09,248272.0,25.9368,25.956,25.9273,25.956,248272.0
2020-02-06 13:00:00,27.08,27.1,27.07,27.1,483544.0,25.9464,25.9656,25.9368,25.9656,483544.0
2020-02-06 13:05:00,27.1,27.11,27.03,27.05,372256.0,25.9656,25.9752,25.8985,25.9177,372256.0
2020-02-06 13:10:00,27.05,27.06,27.0,27.02,290032.0,25.9177,25.9273,25.8698,25.8889,290032.0
2020-02-06 13:15:00,27.02,27.03,27.0,27.02,239128.0,25.8889,25.8985,25.8698,25.8889,239128.0
2020-02-06 13:20:00,27.02,27.02,26.97,27.0,273224.0,25.8889,25.8889,25.841,25.8698,273224.0
2020-02-06 13:25:00,27.0,27.0,26.97,26.99,296456.0,25.8698,25.8698,25.841,25.8602,296456.0
2020-02-06 13:30:00,26.99,27.01,26.98,27.0,296072.0,25.8602,25.8793,25.8506,25.8698,296072.0
2020-02-06 13:35:00,27.0,27.0,26.94,26.94,409168.0,25.8698,25.8698,25.8123,25.8123,409168.0
2020-02-06 13:40:00,26.94,27.0,26.94,26.99,283220.0,25.8123,25.8698,25.8123,25.8602,283220.0
2020-02-06 13:45:00,26.99,27.02,26.98,27.02,302428.0,25.8602,25.8889,25.8506,25.8889,302428.0
2020-02-06 13:50:00,27.01,27.06,27.01,27.04,412300.0,25.8793,25.9273,25.8793,25.9081,412300.0
2020-02-06 13:55:00,27.04,27.05,27.02,27.02,274012.0,25.9081,25.9177,25.8889,25.8889,274012.0
2020-02-06 14:00:00,27.03,27.05,27.01,27.05,316992.0,25.8985,25.9177,25.8793,25.9177,316992.0
2020-02-06 14:05:00,27.04,27.06,27.01,27.04,210884.0,25.9081,25.9273,25.8793,25.9081,210884.0
2020-02-06 14:10:00,27.05,27.06,27.02,27.05,338804.0,25.9177,25.9273,25.8889,25.9177,338804.0
2020-02-06 14:15:00,27.06,27.07,26.98,26.99,299776.0,25.9273,25.9368,25.8506,25.8602,299776.0
2020-02-06 14:20:00,26.99,27.0,26.94,26.97,378152.0,25.8602,25.8698,25.8123,25.841,378152.0
2020-02-06 14:25:00,26.97,27.02,26.96,27.01,288496.0,25.841,25.8889,25.8314,25.8793,288496.0
2020-02-06 14:30:00,27.02,27.04,26.98,26.99,252472.0,25.8889,25.9081,25.8506,25.8602,252472.0
2020-02-06 14:35:00,26.99,26.99,26.94,26.95,234588.0,25.8602,25.8602,25.8123,25.8219,234588.0
2020-02-06 14:40:00,26.95,26.98,26.95,26.97,225744.0,25.8219,25.8506,25.8219,25.841,225744.0
2020-02-06 14:45:00,26.97,27.0,26.93,27.0,371504.0,25.841,25.8698,25.8027,25.8698,371504.0
2020-02-06 14:50:00,27.0,27.0,26.97,26.98,325308.0,25.8698,25.8698,25.841,25.8506,325308.0
2020-02-06 14:55:00,26.98,26.99,26.94,26.94,449536.0,25.8506,25.8602,25.8123,25.8123,449536.0
2020-02-06 15:00:00,26.95,26.97,26.94,26.97,526576.0,25.8219,25.841,25.8123,25.841,526576.0
2020-02-06 15:05:00,26.97,27.04,26.97,27.04,616716.0,25.841,25.9081,25.841,25.9081,616716.0
2020-02-06 15:10:00,27.04,27.04,26.95,26.98,400388.0,25.9081,25.9081,25.8219,25.8506,400388.0
2020-02-06 15:15:00,26.98,26.98,26.94,26.95,198396.0,25.8506,25.8506,25.8123,25.8219,198396.0
2020-02-06 15:20:00,26.95,26.96,26.88,26.9,634924.0,25.8219,25.8314,25.7548,25.774,634924.0
2020-02-06 15:25:00,26.9,26.93,26.89,26.91,416964.0,25.774,25.8027,25.7644,25.7835,416964.0
2020-02-06 15:30:00,26.92,26.98,26.91,26.97,552592.0,25.7931,25.8506,25.7835,25.841,552592.0
2020-02-06 15:35:00,26.98,27.0,26.97,26.98,530744.0,25.8506,25.8698,25.841,25.8506,530744.0
2020-02-06 15:40:00,26.99,27.01,26.98,26.99,375112.0,25.8602,25.8793,25.8506,25.8602,375112.0
2020-02-06 15:45:00,27.0,27.02,26.96,26.98,486284.0,25.8698,25.8889,25.8314,25.8506,486284.0
2020-02-06 15:50:00,26.98,27.08,26.95,27.08,825156.0,25.8506,25.9464,25.8219,25.9464,825156.0
2020-02-06 15:55:00,27.08,27.14,27.06,27.11,1740776.0,25.9464,26.0039,25.9273,25.9752,1740776.0
2020-02-07 09:30:00,26.75,26.86,26.53,26.58,3919784.0,25.6302,25.7356,25.4194,25.4673,3919784.0
2020-02-07 09:35:00,26.58,26.72,26.53,26.66,1490068.0,25.4673,25.6015,25.4194,25.544,1490068.0
2020-02-07 09:40:00,26.65,26.72,26.58,26.63,1322544.0,25.5344,25.6015,25.4673,25.5153,1322544.0
2020-02-07 09:45:00,26.62,26.72,26.59,26.72,1062368.0,25.5057,25.6015,25.4769,25.6015,1062368.0
2020-02-07 09:50:00,26.71,26.78,26.7,26.77,960032.0,25.5919,25.659,25.5823,25.6494,960032.0
2020-02-07 09:55:00,26.77,26.78,26.63,26.65,1137128.0,25.6494,25.659,25.5153,25.5344,1137128.0
2020-02-07 10:00:00,26.65,26.66,26.56,26.6,1569540.0,25.5344,25.544,25.4482,25.4865,1569540.0
2020-02-07 10:05:00,26.6,26.73,26.59,26.68,916748.0,25.4865,25.6111,25.4769,25.5632,916748.0
2020-02-07 10:10:00,26.68,26.76,26.68,26.74,1016464.0,25.5632,25.6398,25.5632,25.6207,1016464.0
2020-02-07 10:15:00,26.73,26.8,26.68,26.76,915772.0,25.6111,25.6781,25.5632,25.6398,915772.0
2020-02-07 10:20:00,26.76,26.84,26.76,26.82,785504.0,25.6398,25.7165,25.6398,25.6973,785504.0
2020-02-07 10:25:00,26.82,26.86,26.78,26.84,681456.0,25.6973,25.7356,25.659,25.7165,681456.0
2020-02-07 10:30:00,26.84,26.92,26.84,26.86,1049096.0,25.7165,25.7931,25.7165,25.7356,1049096.0
2020-02-07 10:35:00,26.86,26.92,26.85,26.89,984404.0,25.7356,25.7931,25.726,25.7644,984404.0
2020-02-07 10:40:00,26.89,26.98,26.86,26.95,1568656.0,25.7644,25.8506,25.7356,25.8219,1568656.0
2020-02-07 10:45:00,26.95,26.96,26.86,26.93,849704.0,25.8219,25.8314,25.7356,25.8027,849704.0
2020-02-07 10:50:00,26.93,26.95,26.89,26.92,516568.0,25.8027,25.8219,25.7644,25.7931,516568.0
2020-02-07 10:55:00,26.93,27.0,26.9,26.9,1244656.0,25.8027,25.8698,25.774,25.774,1244656.0
2020-02-07 11:00:00,26.9,26.9,26.83,26.88,1060956.0,25.774,25.774,25.7069,25.7548,1060956.0
2020-02-07 11:05:00,26.88,26.97,26.86,26.92,961776.0,25.7548,25.841,25.7356,25.7931,961776.0
2020-02-07 11:10:00,26.91,26.98,26.9,26.97,702412.0,25.7835,25.8506,25.774,25.841,702412.0
2020-02-07 11:15:00,26.97,27.0,26.95,26.99,589636.0,25.841,25.8698,25.8219,25.8602,589636.0
2020-02-07 11:20:00,26.99,27.07,26.99,27.06,1102724.0,25.8602,25.9368,25.8602,25.9273,1102724.0
2020-02-07 11:25:00,27.06,27.11,27.05,27.1,776848.0,25.9273,25.9752,25.9177,25.9656,776848.0
2020-02-07 11:30:00,27.1,27.2,27.09,27.14,1679376.0,25.9656,26.0614,25.956,26.0039,1679376.0
2020-02-07 11:35:00,27.14,27.16,27.11,27.14,675116.0,26.0039,26.0231,25.9752,26.0039,675116.0
2020-02-07 11:40:00,27.13,27.16,27.11,27.12,654832.0,25.9943,26.0231,25.9752,25.9847,654832.0
2020-02-07 11:45:00,27.13,27.13,27.02,27.04,495404.0,25.9943,25.9943,25.8889,25.9081,495404.0
2020-02-07 11:50:00,27.04,27.08,27.02,27.08,417160.0,25.9081,25.9464,25.8889,25.9464,417160.0
2020-02-07 11:55:00,27.08,27.11,27.07,27.11,489072.0,25.9464,25.9752,25.9368,25.9752,489072.0
2020-02-07 12:00:00,27.11,27.13,27.06,27.1,515856.0,25.9752,25.9943,25.9273,25.9656,515856.0
2020-02-07 12:05:00,27.1,27.15,27.09,27.1,347368.0,25.9656,26.0135,25.956,25.9656,347368.0
2020-02-07 12:10:00,27.1,27.13,27.07,27.13,360048.0,25.9656,25.9943,25.9368,25.9943,360048.0
2020-02-07 12:15:00,27.14,27.15,27.13,27.14,275668.0,26.0039,26.0135,25.9943,26.0039,275668.0
2020-02-07 12:20:00,27.14,27.19,27.13,27.18,718500.0,26.0039,26.0518,25.9943,26.0422,718500.0
2020-02-07 12:25:00,27.17,27.19,27.15,27.18,293752.0,26.0327,26.0518,26.0135,26.0422,293752.0
2020-02-07 12:30:00,27.17,27.18,27.1,27.11,499508.0,26.0327,26.0422,25.9656,25.9752,499508.0
2020-02-07 12:35:00,27.11,27.12,27.07,27.1,206516.0,25.9752,25.9847,25.9368,25.9656,206516.0
2020-02-07 12:40:00,27.1,27.12,27.06,27.06,523548.0,25.9656,25.9847,25.9273,25.9273,523548.0
2020-02-07 12:45:00,27.07,27.09,27.06,27.09,398592.0,25.9368,25.956,25.9273,25.956,398592.0
2020-02-07 12:50:00,27.09,27.11,27.07,27.1,380656.0,25.956,25.9752,25.9368,25.9656,380656.0
2020-02-07 12:55:00,27.09,27.13,27.07,27.11,632632.0,25.956,25.9943,25.9368,25.9752,632632.0
2020-02-07 13:00:00,27.11,27.11,27.07,27.09,246020.0,25.9752,25.9752,25.9368,25.956,246020.0
2020-02-07 13:05:00,27.09,27.1,27.05,27.07,368960.0,25.956,25.9656,25.9177,25.9368,368960.0
2020-02-07 13:10:00,27.07,27.08,27.03,27.03,652784.0,25.9368,25.9464,25.8985,25.8985,652784.0
2020-02-07 13:15:00,27.04,27.06,27.02,27.04,540848.0,25.9081,25.9273,25.8889,25.9081,540848.0
2020-02-07 13:20:00,27.03,27.04,27.01,27.03,375128.0,25.8985,25.9081,25.8793,25.8985,375128.0
2020-02-07 13:25:00,27.03,27.08,27.03,27.07,390560.0,25.8985,25.9464,25.8985,25.9368,390560.0
2020-02-07 13:30:00,27.07,27.08,26.95,26.97,1237712.0,25.9368,25.9464,25.8219,25.841,1237712.0
2020-02-07 13:35:00,26.97,27.08,26.91,26.92,1183612.0,25.841,25.9464,25.7835,25.7931,1183612.0
2020-02-07 13:40:00,26.92,26.96,26.89,26.94,713676.0,25.7931,25.8314,25.7644,25.8123,713676.0
2020-02-07 13:45:00,26.94,26.94,26.85,26.87,859812.0,25.8123,25.8123,25.726,25.7452,859812.0
2020-02-07 13:50:00,26.88,26.92,26.86,26.91,752600.0,25.7548,25.7931,25.7356,25.7835,752600.0
2020-02-07 13:55:00,26.91,26.92,26.77,26.78,841284.0,25.7835,25.7931,25.6494,25.659,841284.0
2020-02-07 14:00:00,26.78,26.79,26.68,26.69,1283744.0,25.659,25.6686,25.5632,25.5727,1283744.0
2020-02-07 14:05:00,26.68,26.75,26.63,26.64,1614812.0,25.5632,25.6302,25.5153,25.5248,1614812.0
2020-02-07 14:10:00,26.64,26.67,26.56,26.61,1325040.0,25.5248,25.5536,25.4482,25.4961,1325040.0
2020-02-07 14:15:00,26.61,26.68,26.6,26.61,1340620.0,25.4961,25.5632,25.4865,25.4961,1340620.0
2020-02-07 14:20:00,26.6,26.61,26.54,26.55,1491608.0,25.4865,25.4961,25.429,25.4386,1491608.0
2020-02-07 14:25:00,26.55,26.67,26.54,26.65,1366284.0,25.4386,25.5536,25.429,25.5344,1366284.0
2020-02-07 14:30:00,26.65,26.73,26.65,26.71,1172124.0,25.5344,25.6111,25.5344,25.5919,1172124.0
2020-02-07 14:35:00,26.72,26.76,26.69,26.7,770224.0,25.6015,25.6398,25.5727,25.5823,770224.0
2020-02-07 14:40:00,26.7,26.8,26.67,26.79,995288.0,25.5823,25.6781,25.5536,25.6686,995288.0
2020-02-07 14:45:00,26.79,26.79,26.71,26.71,587984.0,25.6686,25.6686,25.5919,25.5919,587984.0
2020-02-07 14:50:00,26.72,26.75,26.66,26.73,665124.0,25.6015,25.6302,25.544,25.6111,665124.0
2020-02-07 14:55:00,26.74,26.81,26.7,26.79,909084.0,25.6207,25.6877,25.5823,25.6686,909084.0
2020-02-07 15:00:00,26.79,26.82,26.76,26.76,981040.0,25.6686,25.6973,25.6398,25.6398,981040.0
2020-02-07 15:05:00,26.76,26.79,26.74,26.74,668204.0,25.6398,25.6686,25.6207,25.6207,668204.0
2020-02-07 15:10:00,26.75,26.75,26.7,26.75,556896.0,25.6302,25.6302,25.5823,25.6302,556896.0
2020-02-07 15:15:00,26.74,26.77,26.71,26.73,578796.0,25.6207,25.6494,25.5919,25.6111,578796.0
2020-02-07 15:20:00,26.73,26.73,26.63,26.66,648044.0,25.6111,25.6111,25.5153,25.544,648044.0
2020-02-07 15:25:00,26.65,26.71,26.63,26.68,518508.0,25.5344,25.5919,25.5153,25.5632,518508.0
2020-02-07 15:30:00,26.68,26.78,26.66,26.77,759888.0,25.5632,25.659,25.544,25.6494,759888.0
2020-02-07 15:35:00,26.77,26.78,26.7,26.73,300508.0,25.6494,25.659,25.5823,25.6111,300508.0
2020-02-07 15:40:00,26.72,26.8,26.72,26.78,986420.0,25.6015,25.6781,25.6015,25.659,986420.0
2020-02-07 15:45:00,26.79,26.81,26.75,26.76,801500.0,25.6686,25.6877,25.6302,25.6398,801500.0
2020-02-07 15:50:00,26.76,26.79,26.67,26.68,1060720.0,25.6398,25.6686,25.5536,25.5632,1060720.0
2020-02-07 15:55:00,26.68,26.77,26.66,26.75,1033248.0,25.5632,25.6494,25.544,25.6302,1033248.0
2020-02-10 09:30:00,26.49,26.8,26.48,26.79,2226176.0,25.3811,25.6781,25.3715,25.6686,2226176.0
2020-02-10 09:35:00,26.79,26.9,26.78,26.87,1812616.0,25.6686,25.774,25.659,25.7452,1812616.0
2020-02-10 09:40:00,26.88,26.97,26.87,26.97,1408248.0,25.7548,25.841,25.7452,25.841,1408248.0
2020-02-10 09:45:00,26.97,26.99,26.86,26.9,1218520.0,25.841,25.8602,25.7356,25.774,1218520.0
2020-02-10 09:50:00,26.91,26.98,26.85,26.98,938340.0,25.7835,25.8506,25.726,25.8506,938340.0
2020-02-10 09:55:00,26.98,27.08,26.93,27.07,2176056.0,25.8506,25.9464,25.8027,25.9368,2176056.0
2020-02-10 10:00:00,27.07,27.11,27.04,27.04,1272844.0,25.9368,25.9752,25.9081,25.9081,1272844.0
2020-02-10 10:05:00,27.04,27.13,27.04,27.11,988392.0,25.9081,25.9943,25.9081,25.9752,988392.0
2020-02-10 10:10:00,27.12,27.13,27.04,27.05,1160704.0,25.9847,25.9943,25.9081,25.9177,1160704.0
2020-02-10 10:15:00,27.05,27.18,27.05,27.18,1384912.0,25.9177,26.0422,25.9177,26.0422,1384912.0
2020-02-10 10:20:00,27.18,27.19,27.12,27.15,1305332.0,26.0422,26.0518,25.9847,26.0135,1305332.0
2020-02-10 10:25:00,27.15,27.18,27.13,27.18,540112.0,26.0135,26.0422,25.9943,26.0422,540112.0
2020-02-10 10:30:00,27.18,27.23,27.15,27.22,916628.0,26.0422,26.0901,26.0135,26.0806,916628.0
2020-02-10 10:35:00,27.22,27.33,27.21,27.3,1120596.0,26.0806,26.186,26.071,26.1572,1120596.0
2020-02-10 10:40:00,27.3,27.31,27.23,27.24,912124.0,26.1572,26.1668,26.0901,26.0997,912124.0
2020-02-10 10:45:00,27.24,27.28,27.24,27.27,631716.0,26.0997,26.138,26.0997,26.1285,631716.0
2020-02-10 10:50:00,27.28,27.29,27.18,27.2,933144.0,26.138,26.1476,26.0422,26.0614,933144.0
2020-02-10 10:55:00,27.2,27.2,27.15,27.16,1050208.0,26.0614,26.0614,26.0135,26.0231,1050208.0
2020-02-10 11:00:00,27.16,27.22,27.16,27.19,741456.0,26.0231,26.0806,26.0231,26.0518,741456.0
2020-02-10 11:05:00,27.19,27.23,27.18,27.19,962144.0,26.0518,26.0901,26.0422,26.0518,962144.0
2020-02-10 11:10:00,27.19,27.2,27.12,27.15,747092.0,26.0518,26.0614,25.9847,26.0135,747092.0
2020-02-10 11:15:00,27.15,27.18,27.13,27.17,547816.0,26.0135,26.0422,25.9943,26.0327,547816.0
2020-02-10 11:20:00,27.17,27.23,27.17,27.23,604268.0,26.0327,26.0901,26.0327,26.0901,604268.0
2020-02-10 11:25:00,27.23,27.28,27.22,27.27,968944.0,26.0901,26.138,26.0806,26.1285,968944.0
2020-02-10 11:30:00,27.27,27.31,27.25,27.25,1002536.0,26.1285,26.1668,26.1093,26.1093,1002536.0
2020-02-10 11:35:00,27.25,27.32,27.24,27.3,683744.0,26.1093,26.1764,26.0997,26.1572,683744.0
2020-02-10 11:40:00,27.3,27.32,27.27,27.27,396084.0,26.1572,26.1764,26.1285,26.1285,396084.0
2020-02-10 11:45:00,27.28,27.38,27.28,27.34,936684.0,26.138,26.2339,26.138,26.1955,936684.0
2020-02-10 11:50:00,27.34,27.34,27.25,27.26,844184.0,26.1955,26.1955,26.1093,26.1189,844184.0
2020-02-10 11:55:00,27.27,27.32,27.26,27.31,634984.0,26.1285,26.1764,26.1189,26.1668,634984.0
2020-02-10 12:00:00,27.31,27.31,27.22,27.23,664968.0,26.1668,26.1668,26.0806,26.0901,664968.0
2020-02-10 12:05:00,27.23,27.25,27.21,27.24,680812.0,26.0901,26.1093,26.071,26.0997,680812.0
2020-02-10 12:10:00,27.25,27.28,27.23,27.27,477312.0,26.1093,26.138,26.0901,26.1285,477312.0
2020-02-10 12:15:00,27.27,27.27,27.22,27.24,347724.0,26.1285,26.1285,26.0806,26.0997,347724.0
2020-02-10 12:20:00,27.24,27.24,27.18,27.2,456560.0,26.0997,26.0997,26.0422,26.0614,456560.0
2020-02-10 12:25:00,27.19,27.22,27.17,27.2,467424.0,26.0518,26.0806,26.0327,26.0614,467424.0
2020-02-10 12:30:00,27.2,27.24,27.17,27.17,533920.0,26.0614,26.0997,26.0327,26.0327,533920.0
2020-02-10 12:35:00,27.17,27.21,27.14,27.21,642764.0,26.0327,26.071,26.0039,26.071,642764.0
2020-02-10 12:40:00,27.2,27.24,27.2,27.23,444372.0,26.0614,26.0997,26.0614,26.0901,444372.0
2020-02-10 12:45:00,27.23,27.25,27.21,27.21,419628.0,26.0901,26.1093,26.071,26.071,419628.0
2020-02-10 12:50:00,27.21,27.21,27.18,27.21,360228.0,26.071,26.071,26.0422,26.071,360228.0
2020-02-10 12:55:00,27.21,27.24,27.21,27.22,295912.0,26.071,26.0997,26.071,26.0806,295912.0
2020-02-10 13:00:00,27.22,27.25,27.22,27.24,344192.0,26.0806,26.1093,26.0806,26.0997,344192.0
2020-02-10 13:05:00,27.24,27.25,27.21,27.25,437616.0,26.0997,26.1093,26.071,26.1093,437616.0
2020-02-10 13:10:00,27.25,27.29,27.25,27.27,365496.0,26.1093,26.1476,26.1093,26.1285,365496.0
2020-02-10 13:15:00,27.28,27.3,27.27,27.29,251460.0,26.138,26.1572,26.1285,26.1476,251460.0
2020-02-10 13:20:00,27.29,27.31,27.28,27.3,448868.0,26.1476,26.1668,26.138,26.1572,448868.0
2020-02-10 13:25:00,27.3,27.31,27.27,27.28,334648.0,26.1572,26.1668,26.1285,26.138,334648.0
2020-02-10 13:30:00,27.28,27.33,27.28,27.33,221728.0,26.138,26.186,26.138,26.186,221728.0
2020-02-10 13:35:00,27.32,27.33,27.29,27.31,555728.0,26.1764,26.186,26.1476,26.1668,555728.0
2020-02-10 13:40:00,27.31,27.33,27.28,27.29,289816.0,26.1668,26.186,26.138,26.1476,289816.0
2020-02-10 13:45:00,27.3,27.31,27.25,27.29,290860.0,26.1572,26.1668,26.1093,26.1476,290860.0
2020-02-10 13:50:00,27.3,27.32,27.29,27.3,277572.0,26.1572,26.1764,26.1476,26.1572,277572.0
2020-02-10 13:55:00,27.29,27.32,27.27,27.27,189296.0,26.1476,26.1764,26.1285,26.1285,189296.0
2020-02-10 14:00:00,27.27,27.28,27.22,27.25,630360.0,26.1285,26.138,26.0806,26.1093,630360.0
2020-02-10 14:05:00,27.25,27.28,27.25,27.27,255212.0,26.1093,26.138,26.1093,26.1285,255212.0
2020-02-10 14:10:00,27.27,27.29,27.27,27.28,190668.0,26.1285,26.1476,26.1285,26.138,190668.0
2020-02-10 14:15:00,27.28,27.32,27.28,27.31,418476.0,26.138,26.1764,26.138,26.1668,418476.0
2020-02-10 14:20:00,27.31,27.33,27.3,27.33,255544.0,26.1668,26.186,26.1572,26.186,255544.0
2020-02-10 14:25:00,27.33,27.34,27.31,27.33,216980.0,26.186,26.1955,26.1668,26.186,216980.0
2020-02-10 14:30:00,27.33,27.36,27.31,27.35,342888.0,26.186,26.2147,26.1668,26.2051,342888.0
2020-02-10 14:35:00,27.36,27.36,27.31,27.33,244304.0,26.2147,26.2147,26.1668,26.186,244304.0
2020-02-10 14:40:00,27.32,27.35,27.31,27.35,248020.0,26.1764,26.2051,26.1668,26.2051,248020.0
2020-02-10 14:45:00,27.35,27.38,27.34,27.37,366316.0,26.2051,26.2339,26.1955,26.2243,366316.0
2020-02-10 14:50:00,27.38,27.4,27.37,27.4,680980.0,26.2339,26.253,26.2243,26.253,680980.0
2020-02-10 14:55:00,27.4,27.46,27.4,27.44,643412.0,26.253,26.3105,26.253,26.2913,643412.0
2020-02-10 15:00:00,27.45,27.5,27.43,27.48,737920.0,26.3009,26.3488,26.2818,26.3297,737920.0
2020-02-10 15:05:00,27.48,27.52,27.48,27.51,634560.0,26.3297,26.368,26.3297,26.3584,634560.0
2020-02-10 15:10:00,27.51,27.58,27.51,27.53,1297600.0,26.3584,26.4255,26.3584,26.3776,1297600.0
2020-02-10 15:15:00,27.53,27.55,27.5,27.52,385236.0,26.3776,26.3967,26.3488,26.368,385236.0
2020-02-10 15:20:00,27.52,27.56,27.52,27.54,726748.0,26.368,26.4063,26.368,26.3872,726748.0
2020-02-10 15:25:00,27.54,27.59,27.54,27.58,880276.0,26.3872,26.4351,26.3872,26.4255,880276.0
2020-02-10 15:30:00,27.59,27.6,27.52,27.56,891748.0,26.4351,26.4447,26.368,26.4063,891748.0
2020-02-10 15:35:00,27.56,27.58,27.53,27.56,343288.0,26.4063,26.4255,26.3776,26.4063,343288.0
2020-02-10 15:40:00,27.56,27.59,27.56,27.58,501360.0,26.4063,26.4351,26.4063,26.4255,501360.0
2020-02-10 15:45:00,27.58,27.6,27.54,27.56,1184108.0,26.4255,26.4447,26.3872,26.4063,1184108.0
2020-02-10 15:50:00,27.56,27.67,27.53,27.66,1256408.0,26.4063,26.5117,26.3776,26.5021,1256408.0
2020-02-10 15:55:00,27.66,27.73,27.64,27.73,1632860.0,26.5021,26.5692,26.483,26.5692,1632860.0
2020-02-11 09:30:00,28.17,28.22,27.97,27.97,3398196.0,26.9908,27.0387,26.7992,26.7992,3398196.0
2020-02-11 09:35:00,27.97,28.04,27.86,27.88,2845840.0,26.7992,26.8662,26.6938,26.7129,2845840.0
2020-02-11 09:40:00,27.88,28.09,27.85,28.09,2849120.0,26.7129,26.9141,26.6842,26.9141,2849120.0
2020-02-11 09:45:00,28.09,28.14,28.06,28.14,1909900.0,26.9141,26.962,26.8854,26.962,1909900.0
2020-02-11 09:50:00,28.14,28.15,28.07,28.1,1890892.0,26.962,26.9716,26.895,26.9237,1890892.0
2020-02-11 09:55:00,28.1,28.12,28.01,28.02,1933544.0,26.9237,26.9429,26.8375,26.8471,1933544.0
2020-02-11 10:00:00,28.02,28.21,28.02,28.15,1965416.0,26.8471,27.0291,26.8471,26.9716,1965416.0
2020-02-11 10:05:00,28.16,28.24,28.15,28.21,1773740.0,26.9812,27.0579,26.9716,27.0291,1773740.0
2020-02-11 10:10:00,28.22,28.29,28.19,28.28,2063124.0,27.0387,27.1058,27.01,27.0962,2063124.0
2020-02-11 10:15:00,28.28,28.33,28.25,28.28,1911392.0,27.0962,27.1441,27.0674,27.0962,1911392.0
2020-02-11 10:20:00,28.29,28.34,28.26,28.27,1721012.0,27.1058,27.1537,27.077,27.0866,1721012.0
2020-02-11 10:25:00,28.27,28.36,28.27,28.35,1188932.0,27.0866,27.1728,27.0866,27.1633,1188932.0
2020-02-11 10:30:00,28.35,28.43,28.35,28.36,1667488.0,27.1633,27.2399,27.1633,27.1728,1667488.0
2020-02-11 10:35:00,28.36,28.39,28.32,28.37,1603928.0,27.1728,27.2016,27.1345,27.1824,1603928.0
2020-02-11 10:40:00,28.38,28.47,28.38,28.42,1433420.0,27.192,27.2782,27.192,27.2303,1433420.0
2020-02-11 10:45:00,28.42,28.43,28.34,28.41,1265080.0,27.2303,27.2399,27.1537,27.2207,1265080.0
2020-02-11 10:50:00,28.41,28.42,28.35,28.36,1042864.0,27.2207,27.2303,27.1633,27.1728,1042864.0
2020-02-11 10:55:00,28.36,28.39,28.33,28.38,766640.0,27.1728,27.2016,27.1441,27.192,766640.0
2020-02-11 11:00:00,28.37,28.43,28.36,28.37,784408.0,27.1824,27.2399,27.1728,27.1824,784408.0
2020-02-11 11:05:00,28.37,28.41,28.36,28.4,467648.0,27.1824,27.2207,27.1728,27.2112,467648.0
2020-02-11 11:10:00,28.4,28.43,28.35,28.36,704508.0,27.2112,27.2399,27.1633,27.1728,704508.0
2020-02-11 11:15:00,28.36,28.45,28.35,28.43,969756.0,27.1728,27.2591,27.1633,27.2399,969756.0
2020-02-11 11:20:00,28.43,28.44,28.33,28.35,679960.0,27.2399,27.2495,27.1441,27.1633,679960.0
2020-02-11 11:25:00,28.35,28.37,28.33,28.34,493936.0,27.1633,27.1824,27.1441,27.1537,493936.0
2020-02-11 11:30:00,28.34,28.34,28.17,28.19,1453356.0,27.1537,27.1537,26.9908,27.01,1453356.0
2020-02-11 11:35:00,28.19,28.23,28.01,28.05,1724620.0,27.01,27.0483,26.8375,26.8758,1724620.0
2020-02-11 11:40:00,28.05,28.15,27.97,28.14,2064296.0,26.8758,26.9716,26.7992,26.962,2064296.0
2020-02-11 11:45:00,28.14,28.15,28.08,28.14,982752.0,26.962,26.9716,26.9046,26.962,982752.0
2020-02-11 11:50:00,28.14,28.14,28.05,28.07,563848.0,26.962,26.962,26.8758,26.895,563848.0
2020-02-11 11:55:00,28.07,28.11,27.98,28.03,967252.0,26.895,26.9333,26.8087,26.8567,967252.0
2020-02-11 12:00:00,28.04,28.11,28.01,28.09,1038108.0,26.8662,26.9333,26.8375,26.9141,1038108.0
2020-02-11 12:05:00,28.09,28.09,28.02,28.04,729684.0,26.9141,26.9141,26.8471,26.8662,729684.0
2020-02-11 12:10:00,28.04,28.1,28.03,28.07,494328.0,26.8662,26.9237,26.8567,26.895,494328.0
2020-02-11 12:15:00,28.07,28.18,28.07,28.17,1096548.0,26.895,27.0004,26.895,26.9908,1096548.0
2020-02-11 12:20:00,28.16,28.16,28.11,28.11,496924.0,26.9812,26.9812,26.9333,26.9333,496924.0
2020-02-11 12:25:00,28.12,28.14,28.1,28.1,275384.0,26.9429,26.962,26.9237,26.9237,275384.0
2020-02-11 12:30:00,28.1,28.14,28.06,28.12,787252.0,26.9237,26.962,26.8854,26.9429,787252.0
2020-02-11 12:35:00,28.12,28.13,28.06,28.13,472724.0,26.9429,26.9525,26.8854,26.9525,472724.0
2020-02-11 12:40:00,28.14,28.16,28.11,28.13,466084.0,26.962,26.9812,26.9333,26.9525,466084.0
2020-02-11 12:45:00,28.12,28.13,28.1,28.1,224220.0,26.9429,26.9525,26.9237,26.9237,224220.0
2020-02-11 12:50:00,28.11,28.14,28.09,28.14,307860.0,26.9333,26.962,26.9141,26.962,307860.0
2020-02-11 12:55:00,28.14,28.2,28.14,28.2,947536.0,26.962,27.0195,26.962,27.0195,947536.0
2020-02-11 13:00:00,28.21,28.27,28.19,28.25,1250620.0,27.0291,27.0866,27.01,27.0674,1250620.0
2020-02-11 13:05:00,28.25,28.32,28.25,28.3,1211156.0,27.0674,27.1345,27.0674,27.1153,1211156.0
2020-02-11 13:10:00,28.29,28.3,28.28,28.28,411524.0,27.1058,27.1153,27.0962,27.0962,411524.0
2020-02-11 13:15:00,28.28,28.29,28.25,28.26,271292.0,27.0962,27.1058,27.0674,27.077,271292.0
2020-02-11 13:20:00,28.26,28.27,28.2,28.2,740316.0,27.077,27.0866,27.0195,27.0195,740316.0
2020-02-11 13:25:00,28.2,28.23,28.19,28.21,400772.0,27.0195,27.0483,27.01,27.0291,400772.0
2020-02-11 13:30:00,28.21,28.25,28.16,28.17,575676.0,27.0291,27.0674,26.9812,26.9908,575676.0
2020-02-11 13:35:00,28.17,28.21,28.14,28.14,301800.0,26.9908,27.0291,26.962,26.962,301800.0
2020-02-11 13:40:00,28.15,28.18,28.14,28.17,216572.0,26.9716,27.0004,26.962,26.9908,216572.0
2020-02-11 13:45:00,28.17,28.18,28.13,28.13,219120.0,26.9908,27.0004,26.9525,26.9525,219120.0
2020-02-11 13:50:00,28.13,28.13,27.93,27.93,1208104.0,26.9525,26.9525,26.7608,26.7608,1208104.0
2020-02-11 13:55:00,27.93,28.02,27.93,27.98,1181584.0,26.7608,26.8471,26.7608,26.8087,1181584.0
2020-02-11 14:00:00,27.98,28.0,27.82,27.85,1305172.0,26.8087,26.8279,26.6554,26.6842,1305172.0
2020-02-11 14:05:00,27.84,27.88,27.79,27.88,1090364.0,26.6746,26.7129,26.6267,26.7129,1090364.0
2020-02-11 14:10:00,27.87,27.92,27.84,27.88,966624.0,26.7033,26.7513,26.6746,26.7129,966624.0
2020-02-11 14:15:00,27.87,27.94,27.84,27.85,746488.0,26.7033,26.7704,26.6746,26.6842,746488.0
2020-02-11 14:20:00,27.85,27.88,27.72,27.75,1748740.0,26.6842,26.7129,26.5596,26.5884,1748740.0
2020-02-11 14:25:00,27.75,27.82,27.74,27.82,854408.0,26.5884,26.6554,26.5788,26.6554,854408.0
2020-02-11 14:30:00,27.82,27.89,27.79,27.86,1145448.0,26.6554,26.7225,26.6267,26.6938,1145448.0
2020-02-11 14:35:00,27.87,27.9,27.86,27.9,804624.0,26.7033,26.7321,26.6938,26.7321,804624.0
2020-02-11 14:40:00,27.9,27.94,27.84,27.93,744284.0,26.7321,26.7704,26.6746,26.7608,744284.0
2020-02-11 14:45:00,27.93,27.93,27.87,27.93,632280.0,26.7608,26.7608,26.7033,26.7608,632280.0
2020-02-11 14:50:00,27.93,27.95,27.88,27.9,686640.0,26.7608,26.78,26.7129,26.7321,686640.0
2020-02-11 14:55:00,27.9,27.91,27.78,27.82,821440.0,26.7321,26.7417,26.6171,26.6554,821440.0
2020-02-11 15:00:00,27.82,27.89,27.71,27.71,1281484.0,26.6554,26.7225,26.55,26.55,1281484.0
2020-02-11 15:05:00,27.71,27.81,27.65,27.67,1442112.0,26.55,26.6459,26.4926,26.5117,1442112.0
2020-02-11 15:10:00,27.67,27.69,27.6,27.61,1604924.0,26.5117,26.5309,26.4447,26.4542,1604924.0
2020-02-11 15:15:00,27.6,27.66,27.52,27.53,1848252.0,26.4447,26.5021,26.368,26.3776,1848252.0
2020-02-11 15:20:00,27.54,27.7,27.53,27.69,1341888.0,26.3872,26.5405,26.3776,26.5309,1341888.0
2020-02-11 15:25:00,27.7,27.7,27.66,27.7,991092.0,26.5405,26.5405,26.5021,26.5405,991092.0
2020-02-11 15:30:00,27.7,27.74,27.62,27.64,1542612.0,26.5405,26.5788,26.4638,26.483,1542612.0
2020-02-11 15:35:00,27.65,27.74,27.64,27.72,830540.0,26.4926,26.5788,26.483,26.5596,830540.0
2020-02-11 15:40:00,27.72,27.82,27.71,27.79,1190100.0,26.5596,26.6554,26.55,26.6267,1190100.0
2020-02-11 15:45:00,27.8,27.81,27.67,27.67,1238344.0,26.6363,26.6459,26.5117,26.5117,1238344.0
2020-02-11 15:50:00,27.68,27.82,27.63,27.81,1444788.0,26.5213,26.6554,26.4734,26.6459,1444788.0
2020-02-11 15:55:00,27.81,27.83,27.66,27.73,1447260.0,26.6459,26.665,26.5021,26.5692,1447260.0
2020-02-12 09:30:00,28.21,28.39,28.21,28.37,3051576.0,27.0291,27.2016,27.0291,27.1824,3051576.0
2020-02-12 09:35:00,28.37,28.39,28.28,28.35,2027588.0,27.1824,27.2016,27.0962,27.1633,2027588.0
2020-02-12 09:40:00,28.35,28.41,28.24,28.26,2016092.0,27.1633,27.2207,27.0579,27.077,2016092.0
2020-02-12 09:45:00,28.26,28.33,28.2,28.21,1759960.0,27.077,27.1441,27.0195,27.0291,1759960.0
2020-02-12 09:50:00,28.21,28.21,28.05,28.13,1708380.0,27.0291,27.0291,26.8758,26.9525,1708380.0
2020-02-12 09:55:00,28.12,28.23,28.04,28.23,1735688.0,26.9429,27.0483,26.8662,27.0483,1735688.0
2020-02-12 10:00:00,28.23,28.3,28.08,28.09,2137788.0,27.0483,27.1153,26.9046,26.9141,2137788.0
2020-02-12 10:05:00,28.08,28.13,28.03,28.1,1709676.0,26.9046,26.9525,26.8567,26.9237,1709676.0
2020-02-12 10:10:00,28.11,28.19,28.07,28.13,1244896.0,26.9333,27.01,26.895,26.9525,1244896.0
2020-02-12 10:15:00,28.12,28.19,28.1,28.17,784420.0,26.9429,27.01,26.9237,26.9908,784420.0
2020-02-12 10:20:00,28.18,28.24,28.09,28.18,1567384.0,27.0004,27.0579,26.9141,27.0004,1567384.0
2020-02-12 10:25:00,28.17,28.19,28.13,28.17,679888.0,26.9908,27.01,26.9525,26.9908,679888.0
2020-02-12 10:30:00,28.16,28.21,28.09,28.09,1028608.0,26.9812,27.0291,26.9141,26.9141,1028608.0
2020-02-12 10:35:00,28.09,28.16,28.09,28.16,561296.0,26.9141,26.9812,26.9141,26.9812,561296.0
2020-02-12 10:40:00,28.16,28.2,28.07,28.12,1033568.0,26.9812,27.0195,26.895,26.9429,1033568.0
2020-02-12 10:45:00,28.11,28.17,28.09,28.13,729676.0,26.9333,26.9908,26.9141,26.9525,729676.0
2020-02-12 10:50:00,28.13,28.19,28.11,28.18,728528.0,26.9525,27.01,26.9333,27.0004,728528.0
2020-02-12 10:55:00,28.18,28.21,28.11,28.14,665900.0,27.0004,27.0291,26.9333,26.962,665900.0
2020-02-12 11:00:00,28.14,28.26,28.14,28.25,924408.0,26.962,27.077,26.962,27.0674,924408.0
2020-02-12 11:05:00,28.25,28.32,28.24,28.32,1036588.0,27.0674,27.1345,27.0579,27.1345,1036588.0
2020-02-12 11:10:00,28.32,28.36,28.29,28.33,952324.0,27.1345,27.1728,27.1058,27.1441,952324.0
2020-02-12 11:15:00,28.33,28.38,28.3,28.37,910860.0,27.1441,27.192,27.1153,27.1824,910860.0
2020-02-12 11:20:00,28.37,28.41,28.34,28.4,603344.0,27.1824,27.2207,27.1537,27.2112,603344.0
2020-02-12 11:25:00,28.41,28.45,28.4,28.43,874972.0,27.2207,27.2591,27.2112,27.2399,874972.0
2020-02-12 11:30:00,28.43,28.44,28.39,28.43,379704.0,27.2399,27.2495,27.2016,27.2399,379704.0
2020-02-12 11:35:00,28.43,28.48,28.41,28.46,676384.0,27.2399,27.2878,27.2207,27.2687,676384.0
2020-02-12 11:40:00,28.46,28.47,28.36,28.38,803892.0,27.2687,27.2782,27.1728,27.192,803892.0
2020-02-12 11:45:00,28.38,28.41,28.33,28.4,464156.0,27.192,27.2207,27.1441,27.2112,464156.0
2020-02-12 11:50:00,28.41,28.44,28.39,28.42,434808.0,27.2207,27.2495,27.2016,27.2303,434808.0
2020-02-12 11:55:00,28.42,28.42,28.38,28.4,287096.0,27.2303,27.2303,27.192,27.2112,287096.0
2020-02-12 12:00:00,28.4,28.45,28.4,28.43,477868.0,27.2112,27.2591,27.2112,27.2399,477868.0
2020-02-12 12:05:00,28.43,28.46,28.39,28.41,402636.0,27.2399,27.2687,27.2016,27.2207,402636.0
2020-02-12 12:10:00,28.41,28.42,28.34,28.37,463360.0,27.2207,27.2303,27.1537,27.1824,463360.0
2020-02-12 12:15:00,28.37,28.41,28.36,28.41,311560.0,27.1824,27.2207,27.1728,27.2207,311560.0
2020-02-12 12:20:00,28.41,28.43,28.4,28.42,219136.0,27.2207,27.2399,27.2112,27.2303,219136.0
2020-02-12 12:25:00,28.42,28.47,28.42,28.45,367020.0,27.2303,27.2782,27.2303,27.2591,367020.0
2020-02-12 12:30:00,28.46,28.52,28.42,28.51,1062116.0,27.2687,27.3261,27.2303,27.3166,1062116.0
2020-02-12 12:35:00,28.52,28.55,28.51,28.53,726448.0,27.3261,27.3549,27.3166,27.3357,726448.0
2020-02-12 12:40:00,28.53,28.53,28.5,28.53,505956.0,27.3357,27.3357,27.307,27.3357,505956.0
2020-02-12 12:45:00,28.53,28.55,28.5,28.53,282284.0,27.3357,27.3549,27.307,27.3357,282284.0
2020-02-12 12:50:00,28.53,28.54,28.49,28.5,411588.0,27.3357,27.3453,27.2974,27.307,411588.0
2020-02-12 12:55:00,28.5,28.51,28.48,28.5,587928.0,27.307,27.3166,27.2878,27.307,587928.0
2020-02-12 13:00:00,28.51,28.52,28.46,28.47,453456.0,27.3166,27.3261,27.2687,27.2782,453456.0
2020-02-12 13:05:00,28.47,28.5,28.42,28.44,444876.0,27.2782,27.307,27.2303,27.2495,444876.0
2020-02-12 13:10:00,28.44,28.46,28.4,28.45,523964.0,27.2495,27.2687,27.2112,27.2591,523964.0
2020-02-12 13:15:00,28.45,28.46,28.43,28.45,373344.0,27.2591,27.2687,27.2399,27.2591,373344.0
2020-02-12 13:20:00,28.45,28.46,28.38,28.4,540824.0,27.2591,27.2687,27.192,27.2112,540824.0
2020-02-12 13:25:00,28.39,28.43,28.37,28.43,489328.0,27.2016,27.2399,27.1824,27.2399,489328.0
2020-02-12 13:30:00,28.42,28.46,28.41,28.45,533212.0,27.2303,27.2687,27.2207,27.2591,533212.0
2020-02-12 13:35:00,28.45,28.48,28.44,28.47,493376.0,27.2591,27.2878,27.2495,27.2782,493376.0
2020-02-12 13:40:00,28.47,28.48,28.45,28.46,244204.0,27.2782,27.2878,27.2591,27.2687,244204.0
2020-02-12 13:45:00,28.46,28.48,28.43,28.46,292944.0,27.2687,27.2878,27.2399,27.2687,292944.0
2020-02-12 13:50:00,28.46,28.46,28.41,28.41,396288.0,27.2687,27.2687,27.2207,27.2207,396288.0
2020-02-12 13:55:00,28.41,28.46,28.41,28.45,341500.0,27.2207,27.2687,27.2207,27.2591,341500.0
2020-02-12 14:00:00,28.46,28.47,28.41,28.41,291744.0,27.2687,27.2782,27.2207,27.2207,291744.0
2020-02-12 14:05:00,28.41,28.45,28.41,28.43,244004.0,27.2207,27.2591,27.2207,27.2399,244004.0
2020-02-12 14:10:00,28.43,28.44,28.39,28.39,190064.0,27.2399,27.2495,27.2016,27.2016,190064.0
2020-02-12 14:15:00,28.39,28.42,28.39,28.4,238732.0,27.2016,27.2303,27.2016,27.2112,238732.0
2020-02-12 14:20:00,28.41,28.45,28.4,28.44,288584.0,27.2207,27.2591,27.2112,27.2495,288584.0
2020-02-12 14:25:00,28.44,28.45,28.4,28.4,262620.0,27.2495,27.2591,27.2112,27.2112,262620.0
2020-02-12 14:30:00,28.4,28.42,28.4,28.4,322092.0,27.2112,27.2303,27.2112,27.2112,322092.0
2020-02-12 14:35:00,28.4,28.43,28.4,28.42,299680.0,27.2112,27.2399,27.2112,27.2303,299680.0
2020-02-12 14:40:00,28.43,28.44,28.41,28.42,359644.0,27.2399,27.2495,27.2207,27.2303,359644.0
2020-02-12 14:45:00,28.42,28.49,28.42,28.49,582844.0,27.2303,27.2974,27.2303,27.2974,582844.0
2020-02-12 14:50:00,28.48,28.5,28.45,28.45,347516.0,27.2878,27.307,27.2591,27.2591,347516.0
2020-02-12 14:55:00,28.45,28.46,28.42,28.44,284008.0,27.2591,27.2687,27.2303,27.2495,284008.0
2020-02-12 15:00:00,28.44,28.49,28.43,28.48,453484.0,27.2495,27.2974,27.2399,27.2878,453484.0
2020-02-12 15:05:00,28.47,28.49,28.43,28.44,394628.0,27.2782,27.2974,27.2399,27.2495,394628.0
2020-02-12 15:10:00,28.44,28.44,28.35,28.39,704792.0,27.2495,27.2495,27.1633,27.2016,704792.0
2020-02-12 15:15:00,28.39,28.41,28.36,28.4,248964.0,27.2016,27.2207,27.1728,27.2112,248964.0
2020-02-12 15:20:00,28.41,28.44,28.4,28.44,332392.0,27.2207,27.2495,27.2112,27.2495,332392.0
2020-02-12 15:25:00,28.45,28.46,28.44,28.45,173068.0,27.2591,27.2687,27.2495,27.2591,173068.0
2020-02-12 15:30:00,28.46,28.46,28.41,28.46,478592.0,27.2687,27.2687,27.2207,27.2687,478592.0
2020-02-12 15:35:00,28.46,28.5,28.46,28.49,354516.0,27.2687,27.307,27.2687,27.2974,354516.0
2020-02-12 15:40:00,28.49,28.51,28.48,28.5,469172.0,27.2974,27.3166,27.2878,27.307,469172.0
2020-02-12 15:45:00,28.5,28.53,28.48,28.49,775256.0,27.307,27.3357,27.2878,27.2974,775256.0
2020-02-12 15:50:00,28.49,28.59,28.49,28.58,1023680.0,27.2974,27.3932,27.2974,27.3836,1023680.0
2020-02-12 15:55:00,28.58,28.58,28.53,28.56,922696.0,27.3836,27.3836,27.3357,27.3645,922696.0
2020-02-13 09:30:00,27.93,28.18,27.85,28.11,3264668.0,26.7608,27.0004,26.6842,26.9333,3264668.0
2020-02-13 09:35:00,28.11,28.19,28.08,28.09,1587720.0,26.9333,27.01,26.9046,26.9141,1587720.0
2020-02-13 09:40:00,28.09,28.15,28.07,28.11,1271528.0,26.9141,26.9716,26.895,26.9333,1271528.0
2020-02-13 09:45:00,28.11,28.2,28.09,28.15,1787816.0,26.9333,27.0195,26.9141,26.9716,1787816.0
2020-02-13 09:50:00,28.16,28.3,28.15,28.3,1499868.0,26.9812,27.1153,26.9716,27.1153,1499868.0
2020-02-13 09:55:00,28.3,28.32,28.11,28.12,2020412.0,27.1153,27.1345,26.9333,26.9429,2020412.0
2020-02-13 10:00:00,28.13,28.16,27.98,28.01,2302768.0,26.9525,26.9812,26.8087,26.8375,2302768.0
2020-02-13 10:05:00,28.02,28.17,28.01,28.15,1584308.0,26.8471,26.9908,26.8375,26.9716,1584308.0
2020-02-13 10:10:00,28.15,28.24,28.15,28.23,1602156.0,26.9716,27.0579,26.9716,27.0483,1602156.0
2020-02-13 10:15:00,28.23,28.29,28.2,28.29,1217080.0,27.0483,27.1058,27.0195,27.1058,1217080.0
2020-02-13 10:20:00,28.28,28.28,28.21,28.21,844752.0,27.0962,27.0962,27.0291,27.0291,844752.0
2020-02-13 10:25:00,28.22,28.27,28.18,28.24,980504.0,27.0387,27.0866,27.0004,27.0579,980504.0
2020-02-13 10:30:00,28.23,28.3,28.19,28.29,781832.0,27.0483,27.1153,27.01,27.1058,781832.0
2020-02-13 10:35:00,28.29,28.32,28.21,28.25,1042052.0,27.1058,27.1345,27.0291,27.0674,1042052.0
2020-02-13 10:40:00,28.24,28.34,28.23,28.33,784104.0,27.0579,27.1537,27.0483,27.1441,784104.0
2020-02-13 10:45:00,28.34,28.4,28.32,28.38,1305920.0,27.1537,27.2112,27.1345,27.192,1305920.0
2020-02-13 10:50:00,28.38,28.42,28.36,28.41,813804.0,27.192,27.2303,27.1728,27.2207,813804.0
2020-02-13 10:55:00,28.41,28.47,28.37,28.45,963280.0,27.2207,27.2782,27.1824,27.2591,963280.0
2020-02-13 11:00:00,28.45,28.52,28.44,28.5,1291040.0,27.2591,27.3261,27.2495,27.307,1291040.0
2020-02-13 11:05:00,28.51,28.52,28.46,28.46,544964.0,27.3166,27.3261,27.2687,27.2687,544964.0
2020-02-13 11:10:00,28.46,28.53,28.46,28.46,605744.0,27.2687,27.3357,27.2687,27.2687,605744.0
2020-02-13 11:15:00,28.45,28.49,28.41,28.48,965516.0,27.2591,27.2974,27.2207,27.2878,965516.0
2020-02-13 11:20:00,28.48,28.55,28.48,28.54,658616.0,27.2878,27.3549,27.2878,27.3453,658616.0
2020-02-13 11:25:00,28.54,28.56,28.51,28.54,735104.0,27.3453,27.3645,27.3166,27.3453,735104.0
2020-02-13 11:30:00,28.55,28.6,28.54,28.6,628900.0,27.3549,27.4028,27.3453,27.4028,628900.0
2020-02-13 11:35:00,28.6,28.64,28.57,28.6,912720.0,27.4028,27.4411,27.374,27.4028,912720.0
2020-02-13 11:40:00,28.6,28.65,28.57,28.59,624204.0,27.4028,27.4507,27.374,27.3932,624204.0
2020-02-13 11:45:00,28.59,28.6,28.5,28.52,718612.0,27.3932,27.4028,27.307,27.3261,718612.0
2020-02-13 11:50:00,28.52,28.53,28.48,28.48,408500.0,27.3261,27.3357,27.2878,27.2878,408500.0
2020-02-13 11:55:00,28.48,28.54,28.47,28.52,500192.0,27.2878,27.3453,27.2782,27.3261,500192.0
2020-02-13 12:00:00,28.52,28.59,28.51,28.59,410676.0,27.3261,27.3932,27.3166,27.3932,410676.0
2020-02-13 12:05:00,28.59,28.65,28.58,28.65,1052212.0,27.3932,27.4507,27.3836,27.4507,1052212.0
2020-02-13 12:10:00,28.64,28.66,28.59,28.6,635724.0,27.4411,27.4603,27.3932,27.4028,635724.0
2020-02-13 12:15:00,28.6,28.65,28.59,28.62,392172.0,27.4028,27.4507,27.3932,27.422,392172.0
2020-02-13 12:20:00,28.62,28.64,28.59,28.63,384680.0,27.422,27.4411,27.3932,27.4315,384680.0
2020-02-13 12:25:00,28.63,28.64,28.57,28.6,644576.0,27.4315,27.4411,27.374,27.4028,644576.0
2020-02-13 12:30:00,28.6,28.65,28.6,28.64,346704.0,27.4028,27.4507,27.4028,27.4411,346704.0
2020-02-13 12:35:00,28.64,28.64,28.54,28.56,414236.0,27.4411,27.4411,27.3453,27.3645,414236.0
2020-02-13 12:40:00,28.57,28.6,28.52,28.55,568576.0,27.374,27.4028,27.3261,27.3549,568576.0
2020-02-13 12:45:00,28.55,28.58,28.53,28.55,666892.0,27.3549,27.3836,27.3357,27.3549,666892.0
2020-02-13 12:50:00,28.55,28.58,28.55,28.56,260924.0,27.3549,27.3836,27.3549,27.3645,260924.0
2020-02-13 12:55:00,28.56,28.56,28.42,28.42,1080520.0,27.3645,27.3645,27.2303,27.2303,1080520.0
2020-02-13 13:00:00,28.42,28.48,28.42,28.44,950932.0,27.2303,27.2878,27.2303,27.2495,950932.0
2020-02-13 13:05:00,28.43,28.47,28.41,28.44,664412.0,27.2399,27.2782,27.2207,27.2495,664412.0
2020-02-13 13:10:00,28.44,28.5,28.41,28.43,634260.0,27.2495,27.307,27.2207,27.2399,634260.0
2020-02-13 13:15:00,28.42,28.49,28.38,28.49,923736.0,27.2303,27.2974,27.192,27.2974,923736.0
2020-02-13 13:20:00,28.49,28.52,28.48,28.5,757672.0,27.2974,27.3261,27.2878,27.307,757672.0
2020-02-13 13:25:00,28.5,28.57,28.5,28.57,563500.0,27.307,27.374,27.307,27.374,563500.0
2020-02-13 13:30:00,28.57,28.6,28.54,28.59,453292.0,27.374,27.4028,27.3453,27.3932,453292.0
2020-02-13 13:35:00,28.59,28.59,28.57,28.59,342140.0,27.3932,27.3932,27.374,27.3932,342140.0
2020-02-13 13:40:00,28.59,28.67,28.59,28.67,1177812.0,27.3932,27.4699,27.3932,27.4699,1177812.0
2020-02-13 13:45:00,28.67,28.76,28.67,28.75,1308316.0,27.4699,27.5561,27.4699,27.5465,1308316.0
2020-02-13 13:50:00,28.75,28.75,28.69,28.7,1053916.0,27.5465,27.5465,27.489,27.4986,1053916.0
2020-02-13 13:55:00,28.7,28.74,28.68,28.73,421960.0,27.4986,27.5369,27.4794,27.5273,421960.0
2020-02-13 14:00:00,28.72,28.78,28.71,28.75,951548.0,27.5178,27.5753,27.5082,27.5465,951548.0
2020-02-13 14:05:00,28.75,28.75,28.68,28.68,672896.0,27.5465,27.5465,27.4794,27.4794,672896.0
2020-02-13 14:10:00,28.68,28.69,28.61,28.67,759296.0,27.4794,27.489,27.4124,27.4699,759296.0
2020-02-13 14:15:00,28.67,28.68,28.61,28.68,714396.0,27.4699,27.4794,27.4124,27.4794,714396.0
2020-02-13 14:20:00,28.68,28.73,28.67,28.67,687792.0,27.4794,27.5273,27.4699,27.4699,687792.0
2020-02-13 14:25:00,28.67,28.67,28.6,28.62,797704.0,27.4699,27.4699,27.4028,27.422,797704.0
2020-02-13 14:30:00,28.63,28.71,28.63,28.71,771632.0,27.4315,27.5082,27.4315,27.5082,771632.0
2020-02-13 14:35:00,28.71,28.72,28.68,28.7,437432.0,27.5082,27.5178,27.4794,27.4986,437432.0
2020-02-13 14:40:00,28.7,28.72,28.65,28.66,548888.0,27.4986,27.5178,27.4507,27.4603,548888.0
2020-02-13 14:45:00,28.66,28.68,28.61,28.64,703872.0,27.4603,27.4794,27.4124,27.4411,703872.0
2020-02-13 14:50:00,28.65,28.7,28.64,28.69,577716.0,27.4507,27.4986,27.4411,27.489,577716.0
2020-02-13 14:55:00,28.69,28.72,28.68,28.68,697808.0,27.489,27.5178,27.4794,27.4794,697808.0
2020-02-13 15:00:00,28.68,28.72,28.5,28.51,1687940.0,27.4794,27.5178,27.307,27.3166,1687940.0
2020-02-13 15:05:00,28.5,28.58,28.48,28.58,1005412.0,27.307,27.3836,27.2878,27.3836,1005412.0
2020-02-13 15:10:00,28.58,28.6,28.45,28.46,826372.0,27.3836,27.4028,27.2591,27.2687,826372.0
2020-02-13 15:15:00,28.46,28.54,28.45,28.53,652492.0,27.2687,27.3453,27.2591,27.3357,652492.0
2020-02-13 15:20:00,28.52,28.55,28.5,28.5,700456.0,27.3261,27.3549,27.307,27.307,700456.0
2020-02-13 15:25:00,28.5,28.54,28.49,28.51,422644.0,27.307,27.3453,27.2974,27.3166,422644.0
2020-02-13 15:30:00,28.5,28.53,28.4,28.44,1105440.0,27.307,27.3357,27.2112,27.2495,1105440.0
2020-02-13 15:35:00,28.44,28.47,28.42,28.43,756740.0,27.2495,27.2782,27.2303,27.2399,756740.0
2020-02-13 15:40:00,28.43,28.46,28.36,28.38,807152.0,27.2399,27.2687,27.1728,27.192,807152.0
2020-02-13 15:45:00,28.38,28.43,28.33,28.42,688340.0,27.192,27.2399,27.1441,27.2303,688340.0
2020-02-13 15:50:00,28.42,28.48,28.39,28.43,1242240.0,27.2303,27.2878,27.2016,27.2399,1242240.0
2020-02-13 15:55:00,28.42,28.45,28.37,28.42,913208.0,27.2303,27.2591,27.1824,27.2303,913208.0
2020-02-14 09:30:00,28.55,28.72,28.5,28.72,2482116.0,27.3549,27.5178,27.307,27.5178,2482116.0
2020-02-14 09:35:00,28.72,28.73,28.49,28.57,1722492.0,27.5178,27.5273,27.2974,27.374,1722492.0
2020-02-14 09:40:00,28.57,28.63,28.45,28.48,1466228.0,27.374,27.4315,27.2591,27.2878,1466228.0
2020-02-14 09:45:00,28.48,28.59,28.47,28.52,1119180.0,27.2878,27.3932,27.2782,27.3261,1119180.0
2020-02-14 09:50:00,28.52,28.53,28.42,28.49,1026224.0,27.3261,27.3357,27.2303,27.2974,1026224.0
2020-02-14 09:55:00,28.48,28.49,28.41,28.47,851360.0,27.2878,27.2974,27.2207,27.2782,851360.0
2020-02-14 10:00:00,28.46,28.55,28.42,28.47,1361848.0,27.2687,27.3549,27.2303,27.2782,1361848.0
2020-02-14 10:05:00,28.46,28.49,28.43,28.48,561720.0,27.2687,27.2974,27.2399,27.2878,561720.0
2020-02-14 10:10:00,28.47,28.48,28.32,28.38,1342564.0,27.2782,27.2878,27.1345,27.192,1342564.0
2020-02-14 10:15:00,28.38,28.5,28.35,28.49,843596.0,27.192,27.307,27.1633,27.2974,843596.0
2020-02-14 10:20:00,28.49,28.55,28.49,28.53,1176220.0,27.2974,27.3549,27.2974,27.3357,1176220.0
2020-02-14 10:25:00,28.52,28.57,28.51,28.55,846804.0,27.3261,27.374,27.3166,27.3549,846804.0
2020-02-14 10:30:00,28.55,28.57,28.5,28.54,840764.0,27.3549,27.374,27.307,27.3453,840764.0
2020-02-14 10:35:00,28.54,28.59,28.52,28.57,559168.0,27.3453,27.3932,27.3261,27.374,559168.0
2020-02-14 10:40:00,28.57,28.6,28.55,28.58,474464.0,27.374,27.4028,27.3549,27.3836,474464.0
2020-02-14 10:45:00,28.58,28.66,28.56,28.65,775380.0,27.3836,27.4603,27.3645,27.4507,775380.0
2020-02-14 10:50:00,28.66,28.68,28.65,28.66,809308.0,27.4603,27.4794,27.4507,27.4603,809308.0
2020-02-14 10:55:00,28.67,28.71,28.66,28.7,699048.0,27.4699,27.5082,27.4603,27.4986,699048.0
2020-02-14 11:00:00,28.7,28.71,28.66,28.7,639348.0,27.4986,27.5082,27.4603,27.4986,639348.0
2020-02-14 11:05:00,28.7,28.72,28.66,28.68,958676.0,27.4986,27.5178,27.4603,27.4794,958676.0
2020-02-14 11:10:00,28.68,28.72,28.68,28.7,340076.0,27.4794,27.5178,27.4794,27.4986,340076.0
2020-02-14 11:15:00,28.71,28.75,28.69,28.72,887212.0,27.5082,27.5465,27.489,27.5178,887212.0
2020-02-14 11:20:00,28.72,28.72,28.68,28.69,425404.0,27.5178,27.5178,27.4794,27.489,425404.0
2020-02-14 11:25:00,28.69,28.69,28.62,28.65,530356.0,27.489,27.489,27.422,27.4507,530356.0
2020-02-14 11:30:00,28.66,28.66,28.62,28.63,336076.0,27.4603,27.4603,27.422,27.4315,336076.0
2020-02-14 11:35:00,28.63,28.67,28.62,28.63,456728.0,27.4315,27.4699,27.422,27.4315,456728.0
2020-02-14 11:40:00,28.62,28.66,28.61,28.64,332732.0,27.422,27.4603,27.4124,27.4411,332732.0
2020-02-14 11:45:00,28.64,28.66,28.58,28.59,460748.0,27.4411,27.4603,27.3836,27.3932,460748.0
2020-02-14 11:50:00,28.59,28.6,28.57,28.59,395512.0,27.3932,27.4028,27.374,27.3932,395512.0
2020-02-14 11:55:00,28.59,28.63,28.58,28.6,281836.0,27.3932,27.4315,27.3836,27.4028,281836.0
2020-02-14 12:00:00,28.59,28.62,28.57,28.57,229068.0,27.3932,27.422,27.374,27.374,229068.0
2020-02-14 12:05:00,28.58,28.6,28.53,28.53,675632.0,27.3836,27.4028,27.3357,27.3357,675632.0
2020-02-14 12:10:00,28.53,28.55,28.49,28.49,581804.0,27.3357,27.3549,27.2974,27.2974,581804.0
2020-02-14 12:15:00,28.49,28.51,28.46,28.47,630988.0,27.2974,27.3166,27.2687,27.2782,630988.0
2020-02-14 12:20:00,28.47,28.48,28.39,28.45,1029420.0,27.2782,27.2878,27.2016,27.2591,1029420.0
2020-02-14 12:25:00,28.45,28.49,28.44,28.46,522596.0,27.2591,27.2974,27.2495,27.2687,522596.0
2020-02-14 12:30:00,28.46,28.49,28.45,28.49,361588.0,27.2687,27.2974,27.2591,27.2974,361588.0
2020-02-14 12:35:00,28.48,28.51,28.48,28.5,526128.0,27.2878,27.3166,27.2878,27.307,526128.0
2020-02-14 12:40:00,28.51,28.51,28.45,28.46,526640.0,27.3166,27.3166,27.2591,27.2687,526640.0
2020-02-14 12:45:00,28.47,28.47,28.42,28.45,360040.0,27.2782,27.2782,27.2303,27.2591,360040.0
2020-02-14 12:50:00,28.46,28.46,28.39,28.41,545632.0,27.2687,27.2687,27.2016,27.2207,545632.0
2020-02-14 12:55:00,28.41,28.42,28.34,28.41,717548.0,27.2207,27.2303,27.1537,27.2207,717548.0
2020-02-14 13:00:00,28.4,28.46,28.38,28.46,633896.0,27.2112,27.2687,27.192,27.2687,633896.0
2020-02-14 13:05:00,28.46,28.48,28.33,28.33,754252.0,27.2687,27.2878,27.1441,27.1441,754252.0
2020-02-14 13:10:00,28.33,28.43,28.33,28.42,403824.0,27.1441,27.2399,27.1441,27.2303,403824.0
2020-02-14 13:15:00,28.41,28.42,28.36,28.37,388516.0,27.2207,27.2303,27.1728,27.1824,388516.0
2020-02-14 13:20:00,28.36,28.41,28.35,28.41,298584.0,27.1728,27.2207,27.1633,27.2207,298584.0
2020-02-14 13:25:00,28.4,28.42,28.38,28.4,185044.0,27.2112,27.2303,27.192,27.2112,185044.0
2020-02-14 13:30:00,28.39,28.44,28.36,28.43,318224.0,27.2016,27.2495,27.1728,27.2399,318224.0
2020-02-14 13:35:00,28.43,28.48,28.43,28.45,362520.0,27.2399,27.2878,27.2399,27.2591,362520.0
2020-02-14 13:40:00,28.45,28.47,28.44,28.46,188532.0,27.2591,27.2782,27.2495,27.2687,188532.0
2020-02-14 13:45:00,28.46,28.46,28.42,28.42,389508.0,27.2687,27.2687,27.2303,27.2303,389508.0
2020-02-14 13:50:00,28.42,28.44,28.38,28.39,260640.0,27.2303,27.2495,27.192,27.2016,260640.0
2020-02-14 13:55:00,28.39,28.4,28.34,28.36,317176.0,27.2016,27.2112,27.1537,27.1728,317176.0
2020-02-14 14:00:00,28.36,28.45,28.35,28.44,301920.0,27.1728,27.2591,27.1633,27.2495,301920.0
2020-02-14 14:05:00,28.44,28.47,28.42,28.46,412320.0,27.2495,27.2782,27.2303,27.2687,412320.0
2020-02-14 14:10:00,28.46,28.47,28.39,28.4,336936.0,27.2687,27.2782,27.2016,27.2112,336936.0
2020-02-14 14:15:00,28.39,28.39,28.27,28.31,1053000.0,27.2016,27.2016,27.0866,27.1249,1053000.0
2020-02-14 14:20:00,28.31,28.41,28.31,28.41,511956.0,27.1249,27.2207,27.1249,27.2207,511956.0
2020-02-14 14:25:00,28.41,28.46,28.41,28.45,499356.0,27.2207,27.2687,27.2207,27.2591,499356.0
2020-02-14 14:30:00,28.45,28.5,28.42,28.5,1297864.0,27.2591,27.307,27.2303,27.307,1297864.0
2020-02-14 14:35:00,28.5,28.58,28.49,28.54,1244832.0,27.307,27.3836,27.2974,27.3453,1244832.0
2020-02-14 14:40:00,28.54,28.54,28.49,28.52,607728.0,27.3453,27.3453,27.2974,27.3261,607728.0
2020-02-14 14:45:00,28.52,28.52,28.46,28.48,547008.0,27.3261,27.3261,27.2687,27.2878,547008.0
2020-02-14 14:50:00,28.48,28.49,28.45,28.46,202308.0,27.2878,27.2974,27.2591,27.2687,202308.0
2020-02-14 14:55:00,28.45,28.5,28.44,28.49,410252.0,27.2591,27.307,27.2495,27.2974,410252.0
2020-02-14 15:00:00,28.49,28.5,28.45,28.45,288480.0,27.2974,27.307,27.2591,27.2591,288480.0
2020-02-14 15:05:00,28.46,28.48,28.44,28.46,212104.0,27.2687,27.2878,27.2495,27.2687,212104.0
2020-02-14 15:10:00,28.45,28.49,28.39,28.41,533380.0,27.2591,27.2974,27.2016,27.2207,533380.0
2020-02-14 15:15:00,28.42,28.43,28.38,28.38,255420.0,27.2303,27.2399,27.192,27.192,255420.0
2020-02-14 15:20:00,28.38,28.45,28.38,28.45,321532.0,27.192,27.2591,27.192,27.2591,321532.0
2020-02-14 15:25:00,28.44,28.45,28.41,28.42,248820.0,27.2495,27.2591,27.2207,27.2303,248820.0
2020-02-14 15:30:00,28.41,28.47,28.4,28.46,255296.0,27.2207,27.2782,27.2112,27.2687,255296.0
2020-02-14 15:35:00,28.46,28.51,28.46,28.5,572260.0,27.2687,27.3166,27.2687,27.307,572260.0
2020-02-14 15:40:00,28.5,28.51,28.48,28.49,288232.0,27.307,27.3166,27.2878,27.2974,288232.0
2020-02-14 15:45:00,28.5,28.54,28.5,28.53,754600.0,27.307,27.3453,27.307,27.3357,754600.0
2020-02-14 15:50:00,28.53,28.61,28.52,28.61,1240644.0,27.3357,27.4124,27.3261,27.4124,1240644.0
2020-02-14 15:55:00,28.6,28.63,28.58,28.63,1392188.0,27.4028,27.4315,27.3836,27.4315,1392188.0
2020-02-18 09:30:00,28.23,28.48,28.15,28.46,4084412.0,27.0483,27.2878,26.9716,27.2687,4084412.0
2020-02-18 09:35:00,28.46,28.49,28.3,28.38,1683516.0,27.2687,27.2974,27.1153,27.192,1683516.0
2020-02-18 09:40:00,28.38,28.51,28.36,28.39,2002548.0,27.192,27.3166,27.1728,27.2016,2002548.0
2020-02-18 09:45:00,28.4,28.48,28.38,28.47,1040796.0,27.2112,27.2878,27.192,27.2782,1040796.0
2020-02-18 09:50:00,28.47,28.54,28.4,28.53,1503168.0,27.2782,27.3453,27.2112,27.3357,1503168.0
2020-02-18 09:55:00,28.52,28.58,28.46,28.58,820820.0,27.3261,27.3836,27.2687,27.3836,820820.0
2020-02-18 10:00:00,28.57,28.61,28.52,28.52,1076236.0,27.374,27.4124,27.3261,27.3261,1076236.0
2020-02-18 10:05:00,28.52,28.62,28.49,28.59,1132940.0,27.3261,27.422,27.2974,27.3932,1132940.0
2020-02-18 10:10:00,28.59,28.61,28.57,28.6,469980.0,27.3932,27.4124,27.374,27.4028,469980.0
2020-02-18 10:15:00,28.6,28.61,28.53,28.57,638396.0,27.4028,27.4124,27.3357,27.374,638396.0
2020-02-18 10:20:00,28.57,28.6,28.54,28.56,362760.0,27.374,27.4028,27.3453,27.3645,362760.0
2020-02-18 10:25:00,28.55,28.57,28.32,28.34,1524976.0,27.3549,27.374,27.1345,27.1537,1524976.0
2020-02-18 10:30:00,28.34,28.47,28.34,28.45,1258600.0,27.1537,27.2782,27.1537,27.2591,1258600.0
2020-02-18 10:35:00,28.46,28.46,28.36,28.43,1185288.0,27.2687,27.2687,27.1728,27.2399,1185288.0
2020-02-18 10:40:00,28.43,28.49,28.38,28.49,648560.0,27.2399,27.2974,27.192,27.2974,648560.0
2020-02-18 10:45:00,28.49,28.58,28.48,28.58,1269904.0,27.2974,27.3836,27.2878,27.3836,1269904.0
2020-02-18 10:50:00,28.58,28.58,28.54,28.55,685192.0,27.3836,27.3836,27.3453,27.3549,685192.0
2020-02-18 10:55:00,28.55,28.61,28.53,28.54,831372.0,27.3549,27.4124,27.3357,27.3453,831372.0
2020-02-18 11:00:00,28.54,28.58,28.5,28.57,524036.0,27.3453,27.3836,27.307,27.374,524036.0
2020-02-18 11:05:00,28.56,28.57,28.47,28.5,562908.0,27.3645,27.374,27.2782,27.307,562908.0
2020-02-18 11:10:00,28.5,28.51,28.43,28.43,454620.0,27.307,27.3166,27.2399,27.2399,454620.0
2020-02-18 11:15:00,28.43,28.48,28.39,28.4,823272.0,27.2399,27.2878,27.2016,27.2112,823272.0
2020-02-18 11:20:00,28.4,28.43,28.36,28.36,755176.0,27.2112,27.2399,27.1728,27.1728,755176.0
2020-02-18 11:25:00,28.36,28.36,28.27,28.3,1027248.0,27.1728,27.1728,27.0866,27.1153,1027248.0
2020-02-18 11:30:00,28.29,28.36,28.29,28.33,656784.0,27.1058,27.1728,27.1058,27.1441,656784.0
2020-02-18 11:35:00,28.33,28.36,28.27,28.27,821672.0,27.1441,27.1728,27.0866,27.0866,821672.0
2020-02-18 11:40:00,28.27,28.28,28.18,28.19,1044120.0,27.0866,27.0962,27.0004,27.01,1044120.0
2020-02-18 11:45:00,28.19,28.25,28.18,28.25,795284.0,27.01,27.0674,27.0004,27.0674,795284.0
2020-02-18 11:50:00,28.25,28.32,28.25,28.29,731016.0,27.0674,27.1345,27.0674,27.1058,731016.0
2020-02-18 11:55:00,28.29,28.29,28.21,28.21,456792.0,27.1058,27.1058,27.0291,27.0291,456792.0
2020-02-18 12:00:00,28.21,28.27,28.19,28.24,596080.0,27.0291,27.0866,27.01,27.0579,596080.0
2020-02-18 12:05:00,28.24,28.3,28.21,28.28,692412.0,27.0579,27.1153,27.0291,27.0962,692412.0
2020-02-18 12:10:00,28.28,28.34,28.28,28.34,769232.0,27.0962,27.1537,27.0962,27.1537,769232.0
2020-02-18 12:15:00,28.33,28.36,28.31,28.33,482484.0,27.1441,27.1728,27.1249,27.1441,482484.0
2020-02-18 12:20:00,28.33,28.35,28.31,28.32,344644.0,27.1441,27.1633,27.1249,27.1345,344644.0
2020-02-18 12:25:00,28.32,28.37,28.3,28.36,586348.0,27.1345,27.1824,27.1153,27.1728,586348.0
2020-02-18 12:30:00,28.36,28.44,28.36,28.44,1052316.0,27.1728,27.2495,27.1728,27.2495,1052316.0
2020-02-18 12:35:00,28.44,28.49,28.42,28.49,646004.0,27.2495,27.2974,27.2303,27.2974,646004.0
2020-02-18 12:40:00,28.49,28.49,28.44,28.45,760056.0,27.2974,27.2974,27.2495,27.2591,760056.0
2020-02-18 12:45:00,28.46,28.5,28.45,28.5,548216.0,27.2687,27.307,27.2591,27.307,548216.0
2020-02-18 12:50:00,28.5,28.5,28.46,28.48,268100.0,27.307,27.307,27.2687,27.2878,268100.0
2020-02-18 12:55:00,28.48,28.51,28.47,28.48,281904.0,27.2878,27.3166,27.2782,27.2878,281904.0
2020-02-18 13:00:00,28.48,28.54,28.48,28.54,572412.0,27.2878,27.3453,27.2878,27.3453,572412.0
2020-02-18 13:05:00,28.54,28.6,28.54,28.6,723084.0,27.3453,27.4028,27.3453,27.4028,723084.0
2020-02-18 13:10:00,28.6,28.63,28.58,28.6,648908.0,27.4028,27.4315,27.3836,27.4028,648908.0
2020-02-18 13:15:00,28.6,28.62,28.58,28.59,291424.0,27.4028,27.422,27.3836,27.3932,291424.0
2020-02-18 13:20:00,28.59,28.61,28.57,28.59,377892.0,27.3932,27.4124,27.374,27.3932,377892.0
2020-02-18 13:25:00,28.59,28.6,28.57,28.58,140108.0,27.3932,27.4028,27.374,27.3836,140108.0
2020-02-18 13:30:00,28.58,28.61,28.56,28.57,386452.0,27.3836,27.4124,27.3645,27.374,386452.0
2020-02-18 13:35:00,28.57,28.57,28.55,28.55,560336.0,27.374,27.374,27.3549,27.3549,560336.0
2020-02-18 13:40:00,28.55,28.59,28.54,28.55,430468.0,27.3549,27.3932,27.3453,27.3549,430468.0
2020-02-18 13:45:00,28.55,28.6,28.55,28.57,313932.0,27.3549,27.4028,27.3549,27.374,313932.0
2020-02-18 13:50:00,28.57,28.58,28.48,28.49,510996.0,27.374,27.3836,27.2878,27.2974,510996.0
2020-02-18 13:55:00,28.49,28.52,28.48,28.52,313648.0,27.2974,27.3261,27.2878,27.3261,313648.0
2020-02-18 14:00:00,28.52,28.52,28.49,28.5,251584.0,27.3261,27.3261,27.2974,27.307,251584.0
2020-02-18 14:05:00,28.5,28.53,28.46,28.46,380324.0,27.307,27.3357,27.2687,27.2687,380324.0
2020-02-18 14:10:00,28.47,28.49,28.45,28.47,451084.0,27.2782,27.2974,27.2591,27.2782,451084.0
2020-02-18 14:15:00,28.47,28.59,28.47,28.59,790568.0,27.2782,27.3932,27.2782,27.3932,790568.0
2020-02-18 14:20:00,28.6,28.68,28.58,28.68,1102920.0,27.4028,27.4794,27.3836,27.4794,1102920.0
2020-02-18 14:25:00,28.68,28.73,28.67,28.73,1339592.0,27.4794,27.5273,27.4699,27.5273,1339592.0
2020-02-18 14:30:00,28.72,28.73,28.68,28.69,423648.0,27.5178,27.5273,27.4794,27.489,423648.0
2020-02-18 14:35:00,28.7,28.74,28.68,28.71,492424.0,27.4986,27.5369,27.4794,27.5082,492424.0
2020-02-18 14:40:00,28.72,28.77,28.7,28.75,767072.0,27.5178,27.5657,27.4986,27.5465,767072.0
2020-02-18 14:45:00,28.76,28.78,28.75,28.75,552084.0,27.5561,27.5753,27.5465,27.5465,552084.0
2020-02-18 14:50:00,28.75,28.79,28.75,28.77,551724.0,27.5465,27.5848,27.5465,27.5657,551724.0
2020-02-18 14:55:00,28.77,28.8,28.75,28.77,533128.0,27.5657,27.5944,27.5465,27.5657,533128.0
2020-02-18 15:00:00,28.78,28.8,28.75,28.8,367140.0,27.5753,27.5944,27.5465,27.5944,367140.0
2020-02-18 15:05:00,28.8,28.8,28.77,28.77,423924.0,27.5944,27.5944,27.5657,27.5657,423924.0
2020-02-18 15:10:00,28.77,28.85,28.76,28.85,748024.0,27.5657,27.6423,27.5561,27.6423,748024.0
2020-02-18 15:15:00,28.85,28.86,28.78,28.78,610200.0,27.6423,27.6519,27.5753,27.5753,610200.0
2020-02-18 15:20:00,28.78,28.79,28.74,28.77,873656.0,27.5753,27.5848,27.5369,27.5657,873656.0
2020-02-18 15:25:00,28.78,28.8,28.73,28.76,515472.0,27.5753,27.5944,27.5273,27.5561,515472.0
2020-02-18 15:30:00,28.75,28.76,28.71,28.72,399524.0,27.5465,27.5561,27.5082,27.5178,399524.0
2020-02-18 15:35:00,28.72,28.74,28.69,28.7,499728.0,27.5178,27.5369,27.489,27.4986,499728.0
2020-02-18 15:40:00,28.71,28.77,28.69,28.76,822148.0,27.5082,27.5657,27.489,27.5561,822148.0
2020-02-18 15:45:00,28.76,28.77,28.67,28.68,880600.0,27.5561,27.5657,27.4699,27.4794,880600.0
2020-02-18 15:50:00,28.68,28.72,28.64,28.71,732604.0,27.4794,27.5178,27.4411,27.5082,732604.0
2020-02-18 15:55:00,28.71,28.72,28.66,28.7,904880.0,27.5082,27.5178,27.4603,27.4986,904880.0
2020-02-19 09:30:00,29.18,29.32,29.1,29.22,3856256.0,27.9585,28.0927,27.8819,27.9968,3856256.0
2020-02-19 09:35:00,29.22,29.32,29.22,29.3,1981628.0,27.9968,28.0927,27.9968,28.0735,1981628.0
2020-02-19 09:40:00,29.31,29.37,29.28,29.28,2029256.0,28.0831,28.1406,28.0543,28.0543,2029256.0
2020-02-19 09:45:00,29.28,29.35,29.28,29.35,1099140.0,28.0543,28.1214,28.0543,28.1214,1099140.0
2020-02-19 09:50:00,29.34,29.42,29.3,29.39,2201156.0,28.1118,28.1885,28.0735,28.1597,2201156.0
2020-02-19 09:55:00,29.39,29.42,29.33,29.37,1492572.0,28.1597,28.1885,28.1022,28.1406,1492572.0
2020-02-19 10:00:00,29.36,29.4,29.35,29.38,988364.0,28.131,28.1693,28.1214,28.1501,988364.0
2020-02-19 10:05:00,29.38,29.41,29.35,29.37,680924.0,28.1501,28.1789,28.1214,28.1406,680924.0
2020-02-19 10:10:00,29.38,29.39,29.32,29.35,1003988.0,28.1501,28.1597,28.0927,28.1214,1003988.0
2020-02-19 10:15:00,29.35,29.42,29.33,29.42,1099028.0,28.1214,28.1885,28.1022,28.1885,1099028.0
2020-02-19 10:20:00,29.42,29.48,29.42,29.47,1280616.0,28.1885,28.246,28.1885,28.2364,1280616.0
2020-02-19 10:25:00,29.47,29.47,29.38,29.42,1148016.0,28.2364,28.2364,28.1501,28.1885,1148016.0
2020-02-19 10:30:00,29.42,29.46,29.42,29.43,548572.0,28.1885,28.2268,28.1885,28.198,548572.0
2020-02-19 10:35:00,29.43,29.44,29.36,29.4,694924.0,28.198,28.2076,28.131,28.1693,694924.0
2020-02-19 10:40:00,29.41,29.43,29.4,29.43,423236.0,28.1789,28.198,28.1693,28.198,423236.0
2020-02-19 10:45:00,29.43,29.44,29.4,29.42,392964.0,28.198,28.2076,28.1693,28.1885,392964.0
2020-02-19 10:50:00,29.41,29.44,29.41,29.43,385556.0,28.1789,28.2076,28.1789,28.198,385556.0
2020-02-19 10:55:00,29.43,29.47,29.43,29.46,705156.0,28.198,28.2364,28.198,28.2268,705156.0
2020-02-19 11:00:00,29.46,29.53,29.45,29.52,1393120.0,28.2268,28.2939,28.2172,28.2843,1393120.0
2020-02-19 11:05:00,29.52,29.55,29.52,29.55,566072.0,28.2843,28.313,28.2843,28.313,566072.0
2020-02-19 11:10:00,29.55,29.56,29.52,29.55,612948.0,28.313,28.3226,28.2843,28.313,612948.0
2020-02-19 11:15:00,29.54,29.58,29.53,29.57,565912.0,28.3034,28.3418,28.2939,28.3322,565912.0
2020-02-19 11:20:00,29.57,29.59,29.55,29.58,509080.0,28.3322,28.3513,28.313,28.3418,509080.0
2020-02-19 11:25:00,29.58,29.58,29.56,29.57,280656.0,28.3418,28.3418,28.3226,28.3322,280656.0
2020-02-19 11:30:00,29.57,29.58,29.55,29.56,311700.0,28.3322,28.3418,28.313,28.3226,311700.0
2020-02-19 11:35:00,29.56,29.61,29.56,29.59,414816.0,28.3226,28.3705,28.3226,28.3513,414816.0
2020-02-19 11:40:00,29.59,29.6,29.53,29.53,535824.0,28.3513,28.3609,28.2939,28.2939,535824.0
2020-02-19 11:45:00,29.53,29.58,29.52,29.58,1064040.0,28.2939,28.3418,28.2843,28.3418,1064040.0
2020-02-19 11:50:00,29.58,29.59,29.56,29.57,423552.0,28.3418,28.3513,28.3226,28.3322,423552.0
2020-02-19 11:55:00,29.57,29.58,29.55,29.57,491136.0,28.3322,28.3418,28.313,28.3322,491136.0
2020-02-19 12:00:00,29.57,29.58,29.53,29.53,410616.0,28.3322,28.3418,28.2939,28.2939,410616.0
2020-02-19 12:05:00,29.53,29.55,29.53,29.54,237600.0,28.2939,28.313,28.2939,28.3034,237600.0
2020-02-19 12:10:00,29.54,29.57,29.53,29.56,368488.0,28.3034,28.3322,28.2939,28.3226,368488.0
2020-02-19 12:15:00,29.56,29.61,29.56,29.61,943040.0,28.3226,28.3705,28.3226,28.3705,943040.0
2020-02-19 12:20:00,29.61,29.61,29.58,29.59,293072.0,28.3705,28.3705,28.3418,28.3513,293072.0
2020-02-19 12:25:00,29.59,29.6,29.56,29.56,349536.0,28.3513,28.3609,28.3226,28.3226,349536.0
2020-02-19 12:30:00,29.57,29.61,29.56,29.6,392336.0,28.3322,28.3705,28.3226,28.3609,392336.0
2020-02-19 12:35:00,29.6,29.61,29.58,29.59,136336.0,28.3609,28.3705,28.3418,28.3513,136336.0
2020-02-19 12:40:00,29.58,29.6,29.58,29.6,186628.0,28.3418,28.3609,28.3418,28.3609,186628.0
2020-02-19 12:45:00,29.6,29.65,29.59,29.65,635480.0,28.3609,28.4088,28.3513,28.4088,635480.0
2020-02-19 12:50:00,29.65,29.66,29.61,29.62,342868.0,28.4088,28.4184,28.3705,28.3801,342868.0
2020-02-19 12:55:00,29.62,29.62,29.59,29.6,281352.0,28.3801,28.3801,28.3513,28.3609,281352.0
2020-02-19 13:00:00,29.6,29.61,29.58,29.59,252972.0,28.3609,28.3705,28.3418,28.3513,252972.0
2020-02-19 13:05:00,29.59,29.61,29.57,29.58,217408.0,28.3513,28.3705,28.3322,28.3418,217408.0
2020-02-19 13:10:00,29.58,29.59,29.57,29.58,211420.0,28.3418,28.3513,28.3322,28.3418,211420.0
2020-02-19 13:15:00,29.58,29.6,29.58,29.6,251384.0,28.3418,28.3609,28.3418,28.3609,251384.0
2020-02-19 13:20:00,29.6,29.6,29.56,29.57,240268.0,28.3609,28.3609,28.3226,28.3322,240268.0
2020-02-19 13:25:00,29.57,29.59,29.57,29.59,201484.0,28.3322,28.3513,28.3322,28.3513,201484.0
2020-02-19 13:30:00,29.59,29.59,29.56,29.58,165684.0,28.3513,28.3513,28.3226,28.3418,165684.0
2020-02-19 13:35:00,29.59,29.59,29.57,29.57,115004.0,28.3513,28.3513,28.3322,28.3322,115004.0
2020-02-19 13:40:00,29.57,29.58,29.57,29.58,255484.0,28.3322,28.3418,28.3322,28.3418,255484.0
2020-02-19 13:45:00,29.59,29.61,29.58,29.59,281824.0,28.3513,28.3705,28.3418,28.3513,281824.0
2020-02-19 13:50:00,29.59,29.6,29.58,29.59,98328.0,28.3513,28.3609,28.3418,28.3513,98328.0
2020-02-19 13:55:00,29.6,29.6,29.55,29.58,348792.0,28.3609,28.3609,28.313,28.3418,348792.0
2020-02-19 14:00:00,29.58,29.6,29.53,29.59,749148.0,28.3418,28.3609,28.2939,28.3513,749148.0
2020-02-19 14:05:00,29.59,29.64,29.58,29.63,375044.0,28.3513,28.3993,28.3418,28.3897,375044.0
2020-02-19 14:10:00,29.63,29.63,29.61,29.62,214760.0,28.3897,28.3897,28.3705,28.3801,214760.0
2020-02-19 14:15:00,29.62,29.65,29.62,29.63,275308.0,28.3801,28.4088,28.3801,28.3897,275308.0
2020-02-19 14:20:00,29.63,29.64,29.6,29.61,287624.0,28.3897,28.3993,28.3609,28.3705,287624.0
2020-02-19 14:25:00,29.61,29.63,29.6,29.62,128220.0,28.3705,28.3897,28.3609,28.3801,128220.0
2020-02-19 14:30:00,29.62,29.64,29.62,29.62,257360.0,28.3801,28.3993,28.3801,28.3801,257360.0
2020-02-19 14:35:00,29.62,29.64,29.62,29.63,148476.0,28.3801,28.3993,28.3801,28.3897,148476.0
2020-02-19 14:40:00,29.63,29.7,29.62,29.69,565412.0,28.3897,28.4567,28.3801,28.4472,565412.0
2020-02-19 14:45:00,29.69,29.7,29.66,29.66,489844.0,28.4472,28.4567,28.4184,28.4184,489844.0
2020-02-19 14:50:00,29.66,29.67,29.65,29.65,225644.0,28.4184,28.428,28.4088,28.4088,225644.0
2020-02-19 14:55:00,29.66,29.66,29.62,29.64,217932.0,28.4184,28.4184,28.3801,28.3993,217932.0
2020-02-19 15:00:00,29.64,29.65,29.6,29.62,264136.0,28.3993,28.4088,28.3609,28.3801,264136.0
2020-02-19 15:05:00,29.62,29.62,29.55,29.56,382056.0,28.3801,28.3801,28.313,28.3226,382056.0
2020-02-19 15:10:00,29.57,29.57,29.54,29.55,433264.0,28.3322,28.3322,28.3034,28.313,433264.0
2020-02-19 15:15:00,29.55,29.6,29.54,29.59,555612.0,28.313,28.3609,28.3034,28.3513,555612.0
2020-02-19 15:20:00,29.59,29.6,29.56,29.59,534988.0,28.3513,28.3609,28.3226,28.3513,534988.0
2020-02-19 15:25:00,29.6,29.6,29.56,29.56,367248.0,28.3609,28.3609,28.3226,28.3226,367248.0
2020-02-19 15:30:00,29.56,29.59,29.5,29.51,566192.0,28.3226,28.3513,28.2651,28.2747,566192.0
2020-02-19 15:35:00,29.51,29.52,29.49,29.5,604056.0,28.2747,28.2843,28.2555,28.2651,604056.0
2020-02-19 15:40:00,29.5,29.54,29.49,29.52,409464.0,28.2651,28.3034,28.2555,28.2843,409464.0
2020-02-19 15:45:00,29.52,29.54,29.46,29.48,616588.0,28.2843,28.3034,28.2268,28.246,616588.0
2020-02-19 15:50:00,29.48,29.55,29.45,29.55,1041708.0,28.246,28.313,28.2172,28.313,1041708.0
2020-02-19 15:55:00,29.54,29.57,29.52,29.52,898332.0,28.3034,28.3322,28.2843,28.2843,898332.0
2020-02-20 09:30:00,29.32,29.44,29.27,29.41,2378700.0,28.0927,28.2076,28.0447,28.1789,2378700.0
2020-02-20 09:35:00,29.4,29.4,29.14,29.28,2225056.0,28.1693,28.1693,27.9202,28.0543,2225056.0
2020-02-20 09:40:00,29.29,29.32,29.22,29.25,1600736.0,28.0639,28.0927,27.9968,28.0256,1600736.0
2020-02-20 09:45:00,29.25,29.28,29.2,29.27,1345916.0,28.0256,28.0543,27.9777,28.0447,1345916.0
2020-02-20 09:50:00,29.28,29.41,29.27,29.4,1441980.0,28.0543,28.1789,28.0447,28.1693,1441980.0
2020-02-20 09:55:00,29.4,29.43,29.38,29.4,865408.0,28.1693,28.198,28.1501,28.1693,865408.0
2020-02-20 10:00:00,29.4,29.42,29.35,29.4,875376.0,28.1693,28.1885,28.1214,28.1693,875376.0
2020-02-20 10:05:00,29.4,29.5,29.39,29.44,1311404.0,28.1693,28.2651,28.1597,28.2076,1311404.0
2020-02-20 10:10:00,29.44,29.48,29.44,29.44,520868.0,28.2076,28.246,28.2076,28.2076,520868.0
2020-02-20 10:15:00,29.45,29.45,29.37,29.38,790988.0,28.2172,28.2172,28.1406,28.1501,790988.0
2020-02-20 10:20:00,29.38,29.38,29.24,29.25,1270064.0,28.1501,28.1501,28.016,28.0256,1270064.0
2020-02-20 10:25:00,29.25,29.32,29.25,29.3,786460.0,28.0256,28.0927,28.0256,28.0735,786460.0
2020-02-20 10:30:00,29.3,29.34,29.27,29.32,649360.0,28.0735,28.1118,28.0447,28.0927,649360.0
2020-02-20 10:35:00,29.32,29.41,29.31,29.4,1249352.0,28.0927,28.1789,28.0831,28.1693,1249352.0
2020-02-20 10:40:00,29.41,29.42,29.39,29.42,452596.0,28.1789,28.1885,28.1597,28.1885,452596.0
2020-02-20 10:45:00,29.42,29.43,29.37,29.38,496788.0,28.1885,28.198,28.1406,28.1501,496788.0
2020-02-20 10:50:00,29.38,29.4,29.28,29.31,848664.0,28.1501,28.1693,28.0543,28.0831,848664.0
2020-02-20 10:55:00,29.3,29.33,29.27,29.28,428668.0,28.0735,28.1022,28.0447,28.0543,428668.0
2020-02-20 11:00:00,29.29,29.29,29.16,29.17,1403952.0,28.0639,28.0639,27.9393,27.9489,1403952.0
2020-02-20 11:05:00,29.17,29.21,29.15,29.17,922832.0,27.9489,27.9873,27.9298,27.9489,922832.0
2020-02-20 11:10:00,29.16,29.16,28.92,28.92,2098784.0,27.9393,27.9393,27.7094,27.7094,2098784.0
2020-02-20 11:15:00,28.92,28.92,28.7,28.84,2831140.0,27.7094,27.7094,27.4986,27.6327,2831140.0
2020-02-20 11:20:00,28.84,28.88,28.71,28.72,1444276.0,27.6327,27.6711,27.5082,27.5178,1444276.0
2020-02-20 11:25:00,28.71,28.72,28.39,28.4,3284888.0,27.5082,27.5178,27.2016,27.2112,3284888.0
2020-02-20 11:30:00,28.4,28.46,27.6,27.88,10166988.0,27.2112,27.2687,26.4447,26.7129,10166988.0
2020-02-20 11:35:00,27.89,28.23,27.75,28.2,4558004.0,26.7225,27.0483,26.5884,27.0195,4558004.0
2020-02-20 11:40:00,28.2,28.29,28.09,28.19,3960372.0,27.0195,27.1058,26.9141,27.01,3960372.0
2020-02-20 11:45:00,28.19,28.2,27.97,28.0,1817868.0,27.01,27.0195,26.7992,26.8279,1817868.0
2020-02-20 11:50:00,27.99,28.35,27.97,28.32,2196656.0,26.8183,27.1633,26.7992,27.1345,2196656.0
2020-02-20 11:55:00,28.33,28.39,28.19,28.21,2341396.0,27.1441,27.2016,27.01,27.0291,2341396.0
2020-02-20 12:00:00,28.2,28.21,28.0,28.06,1617220.0,27.0195,27.0291,26.8279,26.8854,1617220.0
2020-02-20 12:05:00,28.05,28.12,27.91,27.92,1088752.0,26.8758,26.9429,26.7417,26.7513,1088752.0
2020-02-20 12:10:00,27.92,28.21,27.92,28.18,2079160.0,26.7513,27.0291,26.7513,27.0004,2079160.0
2020-02-20 12:15:00,28.18,28.18,28.03,28.09,1297280.0,27.0004,27.0004,26.8567,26.9141,1297280.0
2020-02-20 12:20:00,28.09,28.11,27.96,27.99,1246124.0,26.9141,26.9333,26.7896,26.8183,1246124.0
2020-02-20 12:25:00,28.0,28.04,27.92,27.96,1230472.0,26.8279,26.8662,26.7513,26.7896,1230472.0
2020-02-20 12:30:00,27.98,28.08,27.88,28.04,1373560.0,26.8087,26.9046,26.7129,26.8662,1373560.0
2020-02-20 12:35:00,28.04,28.06,27.95,27.99,787984.0,26.8662,26.8854,26.78,26.8183,787984.0
2020-02-20 12:40:00,27.99,28.05,27.92,27.94,1142932.0,26.8183,26.8758,26.7513,26.7704,1142932.0
2020-02-20 12:45:00,27.94,28.07,27.89,27.99,1371004.0,26.7704,26.895,26.7225,26.8183,1371004.0
2020-02-20 12:50:00,27.99,28.04,27.94,28.04,432876.0,26.8183,26.8662,26.7704,26.8662,432876.0
2020-02-20 12:55:00,28.03,28.22,28.02,28.21,1761228.0,26.8567,27.0387,26.8471,27.0291,1761228.0
2020-02-20 13:00:00,28.21,28.21,28.11,28.16,1027268.0,27.0291,27.0291,26.9333,26.9812,1027268.0
2020-02-20 13:05:00,28.15,28.31,28.14,28.3,1066864.0,26.9716,27.1249,26.962,27.1153,1066864.0
2020-02-20 13:10:00,28.31,28.45,28.29,28.45,2056260.0,27.1249,27.2591,27.1058,27.2591,2056260.0
2020-02-20 13:15:00,28.45,28.52,28.31,28.33,1706024.0,27.2591,27.3261,27.1249,27.1441,1706024.0
2020-02-20 13:20:00,28.34,28.39,28.31,28.38,894712.0,27.1537,27.2016,27.1249,27.192,894712.0
2020-02-20 13:25:00,28.38,28.41,28.32,28.36,603208.0,27.192,27.2207,27.1345,27.1728,603208.0
2020-02-20 13:30:00,28.36,28.44,28.34,28.43,760480.0,27.1728,27.2495,27.1537,27.2399,760480.0
2020-02-20 13:35:00,28.43,28.43,28.23,28.28,1410280.0,27.2399,27.2399,27.0483,27.0962,1410280.0
2020-02-20 13:40:00,28.28,28.33,28.19,28.22,958852.0,27.0962,27.1441,27.01,27.0387,958852.0
2020-02-20 13:45:00,28.22,28.33,28.2,28.28,626104.0,27.0387,27.1441,27.0195,27.0962,626104.0
2020-02-20 13:50:00,28.28,28.32,28.27,28.28,464964.0,27.0962,27.1345,27.0866,27.0962,464964.0
2020-02-20 13:55:00,28.29,28.31,28.21,28.25,350588.0,27.1058,27.1249,27.0291,27.0674,350588.0
2020-02-20 14:00:00,28.25,28.44,28.25,28.44,804684.0,27.0674,27.2495,27.0674,27.2495,804684.0
2020-02-20 14:05:00,28.43,28.5,28.41,28.43,945596.0,27.2399,27.307,27.2207,27.2399,945596.0
2020-02-20 14:10:00,28.44,28.58,28.44,28.52,1235280.0,27.2495,27.3836,27.2495,27.3261,1235280.0
2020-02-20 14:15:00,28.51,28.55,28.46,28.46,607536.0,27.3166,27.3549,27.2687,27.2687,607536.0
2020-02-20 14:20:00,28.47,28.57,28.46,28.57,765396.0,27.2782,27.374,27.2687,27.374,765396.0
2020-02-20 14:25:00,28.56,28.57,28.47,28.47,475328.0,27.3645,27.374,27.2782,27.2782,475328.0
2020-02-20 14:30:00,28.48,28.66,28.47,28.66,1082084.0,27.2878,27.4603,27.2782,27.4603,1082084.0
2020-02-20 14:35:00,28.65,28.72,28.62,28.7,1126232.0,27.4507,27.5178,27.422,27.4986,1126232.0
2020-02-20 14:40:00,28.7,28.7,28.6,28.63,1126504.0,27.4986,27.4986,27.4028,27.4315,1126504.0
2020-02-20 14:45:00,28.63,28.65,28.61,28.63,474056.0,27.4315,27.4507,27.4124,27.4315,474056.0
2020-02-20 14:50:00,28.64,28.66,28.49,28.53,734620.0,27.4411,27.4603,27.2974,27.3357,734620.0
2020-02-20 14:55:00,28.53,28.6,28.53,28.56,533620.0,27.3357,27.4028,27.3357,27.3645,533620.0
2020-02-20 15:00:00,28.57,28.58,28.5,28.52,453452.0,27.374,27.3836,27.307,27.3261,453452.0
2020-02-20 15:05:00,28.52,28.56,28.47,28.49,517356.0,27.3261,27.3645,27.2782,27.2974,517356.0
2020-02-20 15:10:00,28.5,28.5,28.36,28.42,910596.0,27.307,27.307,27.1728,27.2303,910596.0
2020-02-20 15:15:00,28.42,28.54,28.38,28.54,576428.0,27.2303,27.3453,27.192,27.3453,576428.0
2020-02-20 15:20:00,28.54,28.61,28.53,28.59,719204.0,27.3453,27.4124,27.3357,27.3932,719204.0
2020-02-20 15:25:00,28.59,28.6,28.54,28.56,396604.0,27.3932,27.4028,27.3453,27.3645,396604.0
2020-02-20 15:30:00,28.57,28.68,28.57,28.65,1182076.0,27.374,27.4794,27.374,27.4507,1182076.0
2020-02-20 15:35:00,28.64,28.68,28.6,28.64,859284.0,27.4411,27.4794,27.4028,27.4411,859284.0
2020-02-20 15:40:00,28.65,28.7,28.63,28.69,777320.0,27.4507,27.4986,27.4315,27.489,777320.0
2020-02-20 15:45:00,28.69,28.71,28.55,28.56,1085676.0,27.489,27.5082,27.3549,27.3645,1085676.0
2020-02-20 15:50:00,28.57,28.69,28.53,28.69,1348360.0,27.374,27.489,27.3357,27.489,1348360.0
2020-02-20 15:55:00,28.68,28.75,28.66,28.67,1321136.0,27.4794,27.5465,27.4603,27.4699,1321136.0
2020-02-21 09:30:00,28.26,28.4,28.13,28.17,2489852.0,27.077,27.2112,26.9525,26.9908,2489852.0
2020-02-21 09:35:00,28.16,28.16,27.88,27.88,2933460.0,26.9812,26.9812,26.7129,26.7129,2933460.0
2020-02-21 09:40:00,27.88,27.91,27.7,27.82,2814000.0,26.7129,26.7417,26.5405,26.6554,2814000.0
2020-02-21 09:45:00,27.79,27.82,27.3,27.32,5339832.0,26.6267,26.6554,26.1572,26.1764,5339832.0
2020-02-21 09:50:00,27.32,27.56,27.31,27.54,3467372.0,26.1764,26.4063,26.1668,26.3872,3467372.0
2020-02-21 09:55:00,27.54,27.68,27.44,27.58,3037960.0,26.3872,26.5213,26.2913,26.4255,3037960.0
2020-02-21 10:00:00,27.57,27.66,27.46,27.52,1806048.0,26.4159,26.5021,26.3105,26.368,1806048.0
2020-02-21 10:05:00,27.51,27.62,27.47,27.6,1032056.0,26.3584,26.4638,26.3201,26.4447,1032056.0
2020-02-21 10:10:00,27.59,27.6,27.4,27.42,2046596.0,26.4351,26.4447,26.253,26.2722,2046596.0
2020-02-21 10:15:00,27.42,27.58,27.4,27.5,1268700.0,26.2722,26.4255,26.253,26.3488,1268700.0
2020-02-21 10:20:00,27.51,27.74,27.5,27.7,2352856.0,26.3584,26.5788,26.3488,26.5405,2352856.0
2020-02-21 10:25:00,27.7,27.72,27.63,27.66,1354756.0,26.5405,26.5596,26.4734,26.5021,1354756.0
2020-02-21 10:30:00,27.66,27.69,27.45,27.48,1458420.0,26.5021,26.5309,26.3009,26.3297,1458420.0
2020-02-21 10:35:00,27.47,27.54,27.42,27.44,1160464.0,26.3201,26.3872,26.2722,26.2913,1160464.0
2020-02-21 10:40:00,27.43,27.46,27.24,27.34,2356332.0,26.2818,26.3105,26.0997,26.1955,2356332.0
2020-02-21 10:45:00,27.33,27.42,27.23,27.4,1674560.0,26.186,26.2722,26.0901,26.253,1674560.0
2020-02-21 10:50:00,27.4,27.56,27.36,27.54,1584684.0,26.253,26.4063,26.2147,26.3872,1584684.0
2020-02-21 10:55:00,27.54,27.59,27.49,27.54,1087824.0,26.3872,26.4351,26.3393,26.3872,1087824.0
2020-02-21 11:00:00,27.54,27.61,27.47,27.61,1175520.0,26.3872,26.4542,26.3201,26.4542,1175520.0
2020-02-21 11:05:00,27.61,27.62,27.49,27.51,915280.0,26.4542,26.4638,26.3393,26.3584,915280.0
2020-02-21 11:10:00,27.52,27.59,27.47,27.59,736000.0,26.368,26.4351,26.3201,26.4351,736000.0
2020-02-21 11:15:00,27.58,27.61,27.46,27.47,628496.0,26.4255,26.4542,26.3105,26.3201,628496.0
2020-02-21 11:20:00,27.47,27.62,27.42,27.6,1090352.0,26.3201,26.4638,26.2722,26.4447,1090352.0
2020-02-21 11:25:00,27.6,27.66,27.56,27.64,1020768.0,26.4447,26.5021,26.4063,26.483,1020768.0
2020-02-21 11:30:00,27.65,27.72,27.65,27.67,984460.0,26.4926,26.5596,26.4926,26.5117,984460.0
2020-02-21 11:35:00,27.68,27.68,27.59,27.64,954108.0,26.5213,26.5213,26.4351,26.483,954108.0
2020-02-21 11:40:00,27.64,27.67,27.58,27.66,822600.0,26.483,26.5117,26.4255,26.5021,822600.0
2020-02-21 11:45:00,27.66,27.68,27.54,27.56,779232.0,26.5021,26.5213,26.3872,26.4063,779232.0
2020-02-21 11:50:00,27.57,27.68,27.57,27.67,535684.0,26.4159,26.5213,26.4159,26.5117,535684.0
2020-02-21 11:55:00,27.67,27.73,27.6,27.61,648604.0,26.5117,26.5692,26.4447,26.4542,648604.0
2020-02-21 12:00:00,27.61,27.71,27.59,27.7,476748.0,26.4542,26.55,26.4351,26.5405,476748.0
2020-02-21 12:05:00,27.7,27.79,27.64,27.64,1018128.0,26.5405,26.6267,26.483,26.483,1018128.0
2020-02-21 12:10:00,27.64,27.69,27.63,27.65,416376.0,26.483,26.5309,26.4734,26.4926,416376.0
2020-02-21 12:15:00,27.65,27.67,27.59,27.61,415476.0,26.4926,26.5117,26.4351,26.4542,415476.0
2020-02-21 12:20:00,27.61,27.65,27.5,27.5,673124.0,26.4542,26.4926,26.3488,26.3488,673124.0
2020-02-21 12:25:00,27.5,27.55,27.48,27.51,600136.0,26.3488,26.3967,26.3297,26.3584,600136.0
2020-02-21 12:30:00,27.5,27.54,27.4,27.41,569080.0,26.3488,26.3872,26.253,26.2626,569080.0
2020-02-21 12:35:00,27.41,27.5,27.38,27.49,497820.0,26.2626,26.3488,26.2339,26.3393,497820.0
2020-02-21 12:40:00,27.49,27.5,27.4,27.45,358164.0,26.3393,26.3488,26.253,26.3009,358164.0
2020-02-21 12:45:00,27.45,27.45,27.33,27.36,459004.0,26.3009,26.3009,26.186,26.2147,459004.0
2020-02-21 12:50:00,27.36,27.38,27.28,27.28,690644.0,26.2147,26.2339,26.138,26.138,690644.0
2020-02-21 12:55:00,27.28,27.36,27.28,27.34,609316.0,26.138,26.2147,26.138,26.1955,609316.0
2020-02-21 13:00:00,27.34,27.45,27.31,27.43,709064.0,26.1955,26.3009,26.1668,26.2818,709064.0
2020-02-21 13:05:00,27.42,27.43,27.33,27.34,363600.0,26.2722,26.2818,26.186,26.1955,363600.0
2020-02-21 13:10:00,27.33,27.36,27.19,27.19,1061068.0,26.186,26.2147,26.0518,26.0518,1061068.0
2020-02-21 13:15:00,27.19,27.3,27.18,27.25,685992.0,26.0518,26.1572,26.0422,26.1093,685992.0
2020-02-21 13:20:00,27.27,27.27,27.17,27.24,551756.0,26.1285,26.1285,26.0327,26.0997,551756.0
2020-02-21 13:25:00,27.25,27.32,27.18,27.18,924896.0,26.1093,26.1764,26.0422,26.0422,924896.0
2020-02-21 13:30:00,27.19,27.19,27.08,27.09,1366036.0,26.0518,26.0518,25.9464,25.956,1366036.0
2020-02-21 13:35:00,27.1,27.11,26.99,27.06,1737300.0,25.9656,25.9752,25.8602,25.9273,1737300.0
2020-02-21 13:40:00,27.06,27.11,27.0,27.01,805388.0,25.9273,25.9752,25.8698,25.8793,805388.0
2020-02-21 13:45:00,27.02,27.02,26.88,26.89,1398320.0,25.8889,25.8889,25.7548,25.7644,1398320.0
2020-02-21 13:50:00,26.89,26.9,26.69,26.7,2280412.0,25.7644,25.774,25.5727,25.5823,2280412.0
2020-02-21 13:55:00,26.7,26.9,26.68,26.89,1540104.0,25.5823,25.774,25.5632,25.7644,1540104.0
2020-02-21 14:00:00,26.88,26.99,26.81,26.95,1164180.0,25.7548,25.8602,25.6877,25.8219,1164180.0
2020-02-21 14:05:00,26.94,26.97,26.82,26.85,807640.0,25.8123,25.841,25.6973,25.726,807640.0
2020-02-21 14:10:00,26.85,26.9,26.78,26.82,1002012.0,25.726,25.774,25.659,25.6973,1002012.0
2020-02-21 14:15:00,26.82,26.86,26.71,26.74,973228.0,25.6973,25.7356,25.5919,25.6207,973228.0
2020-02-21 14:20:00,26.73,26.86,26.71,26.72,930724.0,25.6111,25.7356,25.5919,25.6015,930724.0
2020-02-21 14:25:00,26.72,26.9,26.69,26.88,1100984.0,25.6015,25.774,25.5727,25.7548,1100984.0
2020-02-21 14:30:00,26.87,26.95,26.86,26.89,1010612.0,25.7452,25.8219,25.7356,25.7644,1010612.0
2020-02-21 14:35:00,26.89,26.9,26.84,26.88,557984.0,25.7644,25.774,25.7165,25.7548,557984.0
2020-02-21 14:40:00,26.88,27.0,26.85,26.98,1018968.0,25.7548,25.8698,25.726,25.8506,1018968.0
2020-02-21 14:45:00,26.98,26.99,26.86,26.86,780300.0,25.8506,25.8602,25.7356,25.7356,780300.0
2020-02-21 14:50:00,26.86,27.04,26.86,26.93,1018224.0,25.7356,25.9081,25.7356,25.8027,1018224.0
2020-02-21 14:55:00,26.93,27.04,26.9,26.97,746596.0,25.8027,25.9081,25.774,25.841,746596.0
2020-02-21 15:00:00,26.96,27.0,26.88,26.9,576296.0,25.8314,25.8698,25.7548,25.774,576296.0
2020-02-21 15:05:00,26.9,26.9,26.78,26.8,965604.0,25.774,25.774,25.659,25.6781,965604.0
2020-02-21 15:10:00,26.8,26.91,26.79,26.88,695464.0,25.6781,25.7835,25.6686,25.7548,695464.0
2020-02-21 15:15:00,26.88,26.9,26.8,26.8,469320.0,25.7548,25.774,25.6781,25.6781,469320.0
2020-02-21 15:20:00,26.79,26.87,26.76,26.83,674000.0,25.6686,25.7452,25.6398,25.7069,674000.0
2020-02-21 15:25:00,26.83,26.85,26.77,26.81,627808.0,25.7069,25.726,25.6494,25.6877,627808.0
2020-02-21 15:30:00,26.8,26.88,26.7,26.71,1147312.0,25.6781,25.7548,25.5823,25.5919,1147312.0
2020-02-21 15:35:00,26.7,26.8,26.7,26.79,999748.0,25.5823,25.6781,25.5823,25.6686,999748.0
2020-02-21 15:40:00,26.79,26.88,26.78,26.85,859848.0,25.6686,25.7548,25.659,25.726,859848.0
2020-02-21 15:45:00,26.86,27.0,26.85,27.0,1348040.0,25.7356,25.8698,25.726,25.8698,1348040.0
2020-02-21 15:50:00,27.0,27.22,27.0,27.11,2182236.0,25.8698,26.0806,25.8698,25.9752,2182236.0
2020-02-21 15:55:00,27.11,27.13,26.99,27.05,2497764.0,25.9752,25.9943,25.8602,25.9177,2497764.0
2020-02-24 09:30:00,24.07,24.39,23.41,24.31,9922876.0,23.0624,23.369,22.43,23.2924,9922876.0
2020-02-24 09:35:00,24.32,24.65,24.27,24.57,4499552.0,23.302,23.6181,23.254,23.5415,4499552.0
2020-02-24 09:40:00,24.57,24.7,24.31,24.68,2650728.0,23.5415,23.666,23.2924,23.6469,2650728.0
2020-02-24 09:45:00,24.68,24.79,24.56,24.65,2616440.0,23.6469,23.7523,23.5319,23.6181,2616440.0
2020-02-24 09:50:00,24.65,24.77,24.55,24.77,1783692.0,23.6181,23.7331,23.5223,23.7331,1783692.0
2020-02-24 09:55:00,24.77,24.78,24.53,24.73,1656372.0,23.7331,23.7427,23.5032,23.6948,1656372.0
2020-02-24 10:00:00,24.74,24.85,24.58,24.63,2621432.0,23.7044,23.8098,23.5511,23.599,2621432.0
2020-02-24 10:05:00,24.63,24.75,24.58,24.69,1154356.0,23.599,23.714,23.5511,23.6565,1154356.0
2020-02-24 10:10:00,24.67,24.9,24.58,24.88,1895756.0,23.6373,23.8577,23.5511,23.8385,1895756.0
2020-02-24 10:15:00,24.88,24.9,24.63,24.64,1602784.0,23.8385,23.8577,23.599,23.6086,1602784.0
2020-02-24 10:20:00,24.65,24.65,24.43,24.5,1637596.0,23.6181,23.6181,23.4073,23.4744,1637596.0
2020-02-24 10:25:00,24.5,24.55,24.35,24.39,1357748.0,23.4744,23.5223,23.3307,23.369,1357748.0
2020-02-24 10:30:00,24.38,24.4,24.14,24.24,1465900.0,23.3594,23.3786,23.1295,23.2253,1465900.0
2020-02-24 10:35:00,24.24,24.29,24.13,24.2,1816304.0,23.2253,23.2732,23.1199,23.187,1816304.0
2020-02-24 10:40:00,24.19,24.35,24.13,24.34,1331664.0,23.1774,23.3307,23.1199,23.3211,1331664.0
2020-02-24 10:45:00,24.33,24.37,24.21,24.37,1033452.0,23.3115,23.3499,23.1966,23.3499,1033452.0
2020-02-24 10:50:00,24.38,24.53,24.36,24.46,1382152.0,23.3594,23.5032,23.3403,23.4361,1382152.0
2020-02-24 10:55:00,24.46,24.51,24.42,24.48,639604.0,23.4361,23.484,23.3978,23.4553,639604.0
2020-02-24 11:00:00,24.47,24.52,24.22,24.26,1242824.0,23.4457,23.4936,23.2061,23.2445,1242824.0
2020-02-24 11:05:00,24.26,24.37,24.24,24.3,1109464.0,23.2445,23.3499,23.2253,23.2828,1109464.0
2020-02-24 11:10:00,24.31,24.34,24.22,24.24,793976.0,23.2924,23.3211,23.2061,23.2253,793976.0
2020-02-24 11:15:00,24.24,24.45,24.19,24.43,1278404.0,23.2253,23.4265,23.1774,23.4073,1278404.0
2020-02-24 11:20:00,24.44,24.5,24.38,24.4,810212.0,23.4169,23.4744,23.3594,23.3786,810212.0
2020-02-24 11:25:00,24.4,24.41,24.27,24.31,657348.0,23.3786,23.3882,23.254,23.2924,657348.0
2020-02-24 11:30:00,24.31,24.35,24.18,24.2,1168304.0,23.2924,23.3307,23.1678,23.187,1168304.0
2020-02-24 11:35:00,24.21,24.31,24.13,24.23,1065328.0,23.1966,23.2924,23.1199,23.2157,1065328.0
2020-02-24 11:40:00,24.22,24.23,24.01,24.07,2366196.0,23.2061,23.2157,23.0049,23.0624,2366196.0
2020-02-24 11:45:00,24.07,24.09,23.95,24.0,1586976.0,23.0624,23.0816,22.9474,22.9953,1586976.0
2020-02-24 11:50:00,24.01,24.1,23.99,24.04,913288.0,23.0049,23.0912,22.9858,23.0337,913288.0
2020-02-24 11:55:00,24.03,24.26,23.93,24.11,1170572.0,23.0241,23.2445,22.9283,23.1007,1170572.0
2020-02-24 12:00:00,24.1,24.12,23.9,23.93,815904.0,23.0912,23.1103,22.8995,22.9283,815904.0
2020-02-24 12:05:00,23.94,23.96,23.77,23.78,1402124.0,22.9379,22.957,22.775,22.7846,1402124.0
2020-02-24 12:10:00,23.78,23.91,23.76,23.84,996248.0,22.7846,22.9091,22.7654,22.842,996248.0
2020-02-24 12:15:00,23.83,24.0,23.75,23.94,1091544.0,22.8325,22.9953,22.7558,22.9379,1091544.0
2020-02-24 12:20:00,23.94,23.98,23.84,23.85,906900.0,22.9379,22.9762,22.842,22.8516,906900.0
2020-02-24 12:25:00,23.86,24.03,23.84,23.9,1184748.0,22.8612,23.0241,22.842,22.8995,1184748.0
2020-02-24 12:30:00,23.89,23.94,23.78,23.86,718560.0,22.89,22.9379,22.7846,22.8612,718560.0
2020-02-24 12:35:00,23.86,24.13,23.86,24.13,1169452.0,22.8612,23.1199,22.8612,23.1199,1169452.0
2020-02-24 12:40:00,24.13,24.2,24.05,24.15,901472.0,23.1199,23.187,23.0433,23.1391,901472.0
2020-02-24 12:45:00,24.15,24.17,24.02,24.07,458744.0,23.1391,23.1582,23.0145,23.0624,458744.0
2020-02-24 12:50:00,24.05,24.07,23.97,24.01,523352.0,23.0433,23.0624,22.9666,23.0049,523352.0
2020-02-24 12:55:00,24.02,24.02,23.9,23.92,757480.0,23.0145,23.0145,22.8995,22.9187,757480.0
2020-02-24 13:00:00,23.9,23.9,23.7,23.73,1337744.0,22.8995,22.8995,22.7079,22.7367,1337744.0
2020-02-24 13:05:00,23.72,23.83,23.69,23.7,1559200.0,22.7271,22.8325,22.6983,22.7079,1559200.0
2020-02-24 13:10:00,23.71,23.75,23.63,23.67,1486256.0,22.7175,22.7558,22.6408,22.6792,1486256.0
2020-02-24 13:15:00,23.66,23.68,23.56,23.67,1076800.0,22.6696,22.6887,22.5738,22.6792,1076800.0
2020-02-24 13:20:00,23.68,23.82,23.65,23.71,1190244.0,22.6887,22.8229,22.66,22.7175,1190244.0
2020-02-24 13:25:00,23.7,23.94,23.67,23.93,1287096.0,22.7079,22.9379,22.6792,22.9283,1287096.0
2020-02-24 13:30:00,23.93,24.01,23.86,23.98,994120.0,22.9283,23.0049,22.8612,22.9762,994120.0
2020-02-24 13:35:00,23.97,24.08,23.92,24.0,1068056.0,22.9666,23.072,22.9187,22.9953,1068056.0
2020-02-24 13:40:00,23.99,23.99,23.88,23.93,568140.0,22.9858,22.9858,22.8804,22.9283,568140.0
2020-02-24 13:45:00,23.93,24.11,23.93,24.05,851828.0,22.9283,23.1007,22.9283,23.0433,851828.0
2020-02-24 13:50:00,24.08,24.1,23.98,24.03,982584.0,23.072,23.0912,22.9762,23.0241,982584.0
2020-02-24 13:55:00,24.03,24.09,23.89,24.05,772036.0,23.0241,23.0816,22.89,23.0433,772036.0
2020-02-24 14:00:00,24.05,24.14,23.98,23.99,829680.0,23.0433,23.1295,22.9762,22.9858,829680.0
2020-02-24 14:05:00,23.99,24.05,23.79,23.85,1023608.0,22.9858,23.0433,22.7941,22.8516,1023608.0
2020-02-24 14:10:00,23.85,23.89,23.79,23.8,457904.0,22.8516,22.89,22.7941,22.8037,457904.0
2020-02-24 14:15:00,23.8,23.9,23.75,23.83,718920.0,22.8037,22.8995,22.7558,22.8325,718920.0
2020-02-24 14:20:00,23.84,24.04,23.84,24.03,1021716.0,22.842,23.0337,22.842,23.0241,1021716.0
2020-02-24 14:25:00,24.04,24.27,24.03,24.21,1493932.0,23.0337,23.254,23.0241,23.1966,1493932.0
2020-02-24 14:30:00,24.22,24.26,24.2,24.22,883456.0,23.2061,23.2445,23.187,23.2061,883456.0
2020-02-24 14:35:00,24.21,24.34,24.14,24.33,1142092.0,23.1966,23.3211,23.1295,23.3115,1142092.0
2020-02-24 14:40:00,24.33,24.35,24.23,24.34,1519068.0,23.3115,23.3307,23.2157,23.3211,1519068.0
2020-02-24 14:45:00,24.34,24.45,24.32,24.45,1517356.0,23.3211,23.4265,23.302,23.4265,1517356.0
2020-02-24 14:50:00,24.45,24.53,24.36,24.5,1527636.0,23.4265,23.5032,23.3403,23.4744,1527636.0
2020-02-24 14:55:00,24.5,24.62,24.44,24.59,2268324.0,23.4744,23.5894,23.4169,23.5607,2268324.0
2020-02-24 15:00:00,24.58,24.74,24.53,24.68,1996512.0,23.5511,23.7044,23.5032,23.6469,1996512.0
2020-02-24 15:05:00,24.69,24.75,24.64,24.64,1262384.0,23.6565,23.714,23.6086,23.6086,1262384.0
2020-02-24 15:10:00,24.65,24.66,24.41,24.45,2153788.0,23.6181,23.6277,23.3882,23.4265,2153788.0
2020-02-24 15:15:00,24.46,24.5,24.36,24.46,1264704.0,23.4361,23.4744,23.3403,23.4361,1264704.0
2020-02-24 15:20:00,24.45,24.54,24.39,24.41,1184556.0,23.4265,23.5127,23.369,23.3882,1184556.0
2020-02-24 15:25:00,24.41,24.45,24.34,24.39,1136036.0,23.3882,23.4265,23.3211,23.369,1136036.0
2020-02-24 15:30:00,24.39,24.42,24.27,24.31,1697688.0,23.369,23.3978,23.254,23.2924,1697688.0
2020-02-24 15:35:00,24.32,24.36,24.22,24.24,1190488.0,23.302,23.3403,23.2061,23.2253,1190488.0
2020-02-24 15:40:00,24.23,24.26,24.13,24.15,1066516.0,23.2157,23.2445,23.1199,23.1391,1066516.0
2020-02-24 15:45:00,24.15,24.4,24.15,24.37,2288628.0,23.1391,23.3786,23.1391,23.3499,2288628.0
2020-02-24 15:50:00,24.37,24.37,24.0,24.01,1991404.0,23.3499,23.3499,22.9953,23.0049,1991404.0
2020-02-24 15:55:00,24.0,24.07,23.89,23.89,2495448.0,22.9953,23.0624,22.89,22.89,2495448.0
2020-02-25 09:30:00,24.48,24.73,24.28,24.29,3936828.0,23.4553,23.6948,23.2636,23.2732,3936828.0
2020-02-25 09:35:00,24.29,24.62,24.28,24.5,2432392.0,23.2732,23.5894,23.2636,23.4744,2432392.0
2020-02-25 09:40:00,24.49,24.5,24.18,24.18,1749028.0,23.4648,23.4744,23.1678,23.1678,1749028.0
2020-02-25 09:45:00,24.18,24.24,23.97,24.16,2651616.0,23.1678,23.2253,22.9666,23.1487,2651616.0
2020-02-25 09:50:00,24.16,24.38,24.07,24.34,2142884.0,23.1487,23.3594,23.0624,23.3211,2142884.0
2020-02-25 09:55:00,24.34,24.35,24.2,24.25,1593800.0,23.3211,23.3307,23.187,23.2349,1593800.0
2020-02-25 10:00:00,24.25,24.38,24.11,24.2,1387080.0,23.2349,23.3594,23.1007,23.187,1387080.0
2020-02-25 10:05:00,24.19,24.32,24.15,24.21,993572.0,23.1774,23.302,23.1391,23.1966,993572.0
2020-02-25 10:10:00,24.2,24.25,24.05,24.14,1352192.0,23.187,23.2349,23.0433,23.1295,1352192.0
2020-02-25 10:15:00,24.13,24.2,23.98,23.99,1175972.0,23.1199,23.187,22.9762,22.9858,1175972.0
2020-02-25 10:20:00,24.0,24.0,23.76,23.76,1832948.0,22.9953,22.9953,22.7654,22.7654,1832948.0
2020-02-25 10:25:00,23.76,23.77,23.52,23.63,3297860.0,22.7654,22.775,22.5354,22.6408,3297860.0
2020-02-25 10:30:00,23.63,23.73,23.35,23.58,2991692.0,22.6408,22.7367,22.3726,22.5929,2991692.0
2020-02-25 10:35:00,23.57,23.67,23.41,23.6,1877552.0,22.5833,22.6792,22.43,22.6121,1877552.0
2020-02-25 10:40:00,23.59,23.83,23.48,23.81,2072504.0,22.6025,22.8325,22.4971,22.8133,2072504.0
2020-02-25 10:45:00,23.8,23.85,23.52,23.54,2109308.0,22.8037,22.8516,22.5354,22.5546,2109308.0
2020-02-25 10:50:00,23.53,23.55,23.1,23.32,2920620.0,22.545,22.5642,22.133,22.3438,2920620.0
2020-02-25 10:55:00,23.33,23.44,23.23,23.43,1962868.0,22.3534,22.4588,22.2576,22.4492,1962868.0
2020-02-25 11:00:00,23.43,23.52,23.25,23.26,1735736.0,22.4492,22.5354,22.2767,22.2863,1735736.0
2020-02-25 11:05:00,23.26,23.39,23.03,23.07,3117008.0,22.2863,22.4109,22.066,22.1043,3117008.0
2020-02-25 11:10:00,23.08,23.27,23.03,23.13,2321844.0,22.1139,22.2959,22.066,22.1618,2321844.0
2020-02-25 11:15:00,23.13,23.13,22.77,22.93,3901796.0,22.1618,22.1618,21.8168,21.9701,3901796.0
2020-02-25 11:20:00,22.93,23.02,22.81,23.0,2155176.0,21.9701,22.0564,21.8552,22.0372,2155176.0
2020-02-25 11:25:00,23.0,23.2,22.97,23.13,1923676.0,22.0372,22.2288,22.0085,22.1618,1923676.0
2020-02-25 11:30:00,23.12,23.25,22.98,23.21,1777728.0,22.1522,22.2767,22.018,22.2384,1777728.0
2020-02-25 11:35:00,23.21,23.29,23.11,23.24,1563972.0,22.2384,22.3151,22.1426,22.2672,1563972.0
2020-02-25 11:40:00,23.24,23.25,23.04,23.04,876432.0,22.2672,22.2767,22.0755,22.0755,876432.0
2020-02-25 11:45:00,23.04,23.43,23.04,23.4,1431844.0,22.0755,22.4492,22.0755,22.4205,1431844.0
2020-02-25 11:50:00,23.4,23.55,23.36,23.54,1623984.0,22.4205,22.5642,22.3821,22.5546,1623984.0
2020-02-25 11:55:00,23.54,23.58,23.43,23.49,1042060.0,22.5546,22.5929,22.4492,22.5067,1042060.0
2020-02-25 12:00:00,23.49,23.57,23.4,23.41,929484.0,22.5067,22.5833,22.4205,22.43,929484.0
2020-02-25 12:05:00,23.43,23.51,23.36,23.49,654644.0,22.4492,22.5259,22.3821,22.5067,654644.0
2020-02-25 12:10:00,23.48,23.6,23.45,23.46,955396.0,22.4971,22.6121,22.4684,22.478,955396.0
2020-02-25 12:15:00,23.46,23.47,23.21,23.25,1308916.0,22.478,22.4875,22.2384,22.2767,1308916.0
2020-02-25 12:20:00,23.23,23.29,23.16,23.21,615688.0,22.2576,22.3151,22.1905,22.2384,615688.0
2020-02-25 12:25:00,23.22,23.29,23.12,23.21,966600.0,22.248,22.3151,22.1522,22.2384,966600.0
2020-02-25 12:30:00,23.21,23.35,23.17,23.33,762816.0,22.2384,22.3726,22.2001,22.3534,762816.0
2020-02-25 12:35:00,23.32,23.45,23.31,23.39,876888.0,22.3438,22.4684,22.3342,22.4109,876888.0
2020-02-25 12:40:00,23.37,23.39,23.06,23.11,1092224.0,22.3917,22.4109,22.0947,22.1426,1092224.0
2020-02-25 12:45:00,23.1,23.11,22.94,22.99,1005800.0,22.133,22.1426,21.9797,22.0276,1005800.0
2020-02-25 12:50:00,22.98,23.11,22.94,23.08,917604.0,22.018,22.1426,21.9797,22.1139,917604.0
2020-02-25 12:55:00,23.09,23.1,22.94,22.98,859964.0,22.1234,22.133,21.9797,22.018,859964.0
2020-02-25 13:00:00,22.98,23.06,22.84,22.96,1697608.0,22.018,22.0947,21.8839,21.9989,1697608.0
2020-02-25 13:05:00,22.98,23.1,22.9,23.06,1106544.0,22.018,22.133,21.9414,22.0947,1106544.0
2020-02-25 13:10:00,23.05,23.17,23.0,23.02,1067916.0,22.0851,22.2001,22.0372,22.0564,1067916.0
2020-02-25 13:15:00,23.02,23.06,22.74,22.78,1746384.0,22.0564,22.0947,21.7881,21.8264,1746384.0
2020-02-25 13:20:00,22.78,22.88,22.77,22.86,825108.0,21.8264,21.9222,21.8168,21.9031,825108.0
2020-02-25 13:25:00,22.86,22.95,22.79,22.89,758084.0,21.9031,21.9893,21.836,21.9318,758084.0
2020-02-25 13:30:00,22.9,22.9,22.71,22.82,1768736.0,21.9414,21.9414,21.7593,21.8647,1768736.0
2020-02-25 13:35:00,22.83,22.83,22.69,22.73,1224756.0,21.8743,21.8743,21.7402,21.7785,1224756.0
2020-02-25 13:40:00,22.72,22.88,22.64,22.83,1541504.0,21.7689,21.9222,21.6923,21.8743,1541504.0
2020-02-25 13:45:00,22.82,22.89,22.76,22.76,1310572.0,21.8647,21.9318,21.8073,21.8073,1310572.0
2020-02-25 13:50:00,22.77,22.93,22.66,22.74,1036000.0,21.8168,21.9701,21.7114,21.7881,1036000.0
2020-02-25 13:55:00,22.74,22.75,22.52,22.52,1398820.0,21.7881,21.7977,21.5773,21.5773,1398820.0
2020-02-25 14:00:00,22.52,22.56,22.33,22.48,2774740.0,21.5773,21.6156,21.3953,21.539,2774740.0
2020-02-25 14:05:00,22.47,22.55,22.09,22.18,2666088.0,21.5294,21.606,21.1653,21.2515,2666088.0
2020-02-25 14:10:00,22.2,22.44,22.1,22.42,2079316.0,21.2707,21.5007,21.1749,21.4815,2079316.0
2020-02-25 14:15:00,22.43,22.43,22.13,22.18,1564484.0,21.4911,21.4911,21.2036,21.2515,1564484.0
2020-02-25 14:20:00,22.18,22.32,22.1,22.12,1432308.0,21.2515,21.3857,21.1749,21.194,1432308.0
2020-02-25 14:25:00,22.13,22.23,21.94,21.94,1671488.0,21.2036,21.2994,21.0216,21.0216,1671488.0
2020-02-25 14:30:00,21.94,22.13,21.83,22.01,2177560.0,21.0216,21.2036,20.9162,21.0887,2177560.0
2020-02-25 14:35:00,22.0,22.08,21.88,21.92,1315520.0,21.0791,21.1557,20.9641,21.0024,1315520.0
2020-02-25 14:40:00,21.91,22.25,21.88,22.24,1583100.0,20.9928,21.3186,20.9641,21.309,1583100.0
2020-02-25 14:45:00,22.24,22.36,22.1,22.3,1553020.0,21.309,21.424,21.1749,21.3665,1553020.0
2020-02-25 14:50:00,22.32,22.45,22.2,22.43,1548316.0,21.3857,21.5102,21.2707,21.4911,1548316.0
2020-02-25 14:55:00,22.44,22.48,22.33,22.38,1527996.0,21.5007,21.539,21.3953,21.4432,1527996.0
2020-02-25 15:00:00,22.39,22.7,22.39,22.54,2454508.0,21.4527,21.7498,21.4527,21.5965,2454508.0
2020-02-25 15:05:00,22.54,22.78,22.52,22.56,1874436.0,21.5965,21.8264,21.5773,21.6156,1874436.0
2020-02-25 15:10:00,22.55,22.61,22.31,22.35,1460048.0,21.606,21.6635,21.3761,21.4144,1460048.0
2020-02-25 15:15:00,22.34,22.49,22.22,22.29,1516760.0,21.4048,21.5486,21.2899,21.3569,1516760.0
2020-02-25 15:20:00,22.29,22.34,21.95,22.07,1574088.0,21.3569,21.4048,21.0312,21.1461,1574088.0
2020-02-25 15:25:00,22.07,22.24,22.01,22.12,1283640.0,21.1461,21.309,21.0887,21.194,1283640.0
2020-02-25 15:30:00,22.11,22.11,21.8,21.93,1871692.0,21.1845,21.1845,20.8874,21.012,1871692.0
2020-02-25 15:35:00,21.93,21.95,21.74,21.76,1468228.0,21.012,21.0312,20.83,20.8491,1468228.0
2020-02-25 15:40:00,21.78,22.1,21.77,21.98,1307056.0,20.8683,21.1749,20.8587,21.0599,1307056.0
2020-02-25 15:45:00,21.99,22.29,21.99,22.05,1882940.0,21.0695,21.3569,21.0695,21.127,1882940.0
2020-02-25 15:50:00,22.05,22.12,21.89,21.95,1895236.0,21.127,21.194,20.9737,21.0312,1895236.0
2020-02-25 15:55:00,21.95,22.05,21.84,21.97,2823412.0,21.0312,21.127,20.9258,21.0503,2823412.0
2020-02-26 09:30:00,22.32,22.71,22.26,22.52,5849832.0,21.3857,21.7593,21.3282,21.5773,5849832.0
2020-02-26 09:35:00,22.52,22.9,22.5,22.88,5623660.0,21.5773,21.9414,21.5581,21.9222,5623660.0
2020-02-26 09:40:00,22.88,23.27,22.83,23.14,6014580.0,21.9222,22.2959,21.8743,22.1713,6014580.0
2020-02-26 09:45:00,23.14,23.18,22.86,22.95,4829412.0,22.1713,22.2097,21.9031,21.9893,4829412.0
2020-02-26 09:50:00,22.95,22.98,22.77,22.93,2772832.0,21.9893,22.018,21.8168,21.9701,2772832.0
2020-02-26 09:55:00,22.93,22.95,22.73,22.82,2200428.0,21.9701,21.9893,21.7785,21.8647,2200428.0
2020-02-26 10:00:00,22.82,22.89,22.66,22.71,2837312.0,21.8647,21.9318,21.7114,21.7593,2837312.0
2020-02-26 10:05:00,22.71,22.8,22.6,22.79,2361644.0,21.7593,21.8456,21.654,21.836,2361644.0
2020-02-26 10:10:00,22.8,22.97,22.62,22.95,2518620.0,21.8456,22.0085,21.6731,21.9893,2518620.0
2020-02-26 10:15:00,22.95,23.09,22.94,23.07,2673272.0,21.9893,22.1234,21.9797,22.1043,2673272.0
2020-02-26 10:20:00,23.08,23.17,22.99,23.1,2856952.0,22.1139,22.2001,22.0276,22.133,2856952.0
2020-02-26 10:25:00,23.1,23.25,23.08,23.09,2659548.0,22.133,22.2767,22.1139,22.1234,2659548.0
2020-02-26 10:30:00,23.09,23.27,23.08,23.24,2000108.0,22.1234,22.2959,22.1139,22.2672,2000108.0
2020-02-26 10:35:00,23.25,23.34,23.15,23.17,2676924.0,22.2767,22.363,22.1809,22.2001,2676924.0
2020-02-26 10:40:00,23.18,23.4,23.14,23.37,2362876.0,22.2097,22.4205,22.1713,22.3917,2362876.0
2020-02-26 10:45:00,23.38,23.41,23.27,23.33,2250792.0,22.4013,22.43,22.2959,22.3534,2250792.0
2020-02-26 10:50:00,23.33,23.43,23.29,23.3,2467656.0,22.3534,22.4492,22.3151,22.3247,2467656.0
2020-02-26 10:55:00,23.3,23.35,23.22,23.22,1107104.0,22.3247,22.3726,22.248,22.248,1107104.0
2020-02-26 11:00:00,23.22,23.25,23.08,23.15,1856032.0,22.248,22.2767,22.1139,22.1809,1856032.0
2020-02-26 11:05:00,23.15,23.17,23.06,23.06,1854844.0,22.1809,22.2001,22.0947,22.0947,1854844.0
2020-02-26 11:10:00,23.06,23.08,22.95,23.03,1377544.0,22.0947,22.1139,21.9893,22.066,1377544.0
2020-02-26 11:15:00,23.03,23.21,23.0,23.2,2198220.0,22.066,22.2384,22.0372,22.2288,2198220.0
2020-02-26 11:20:00,23.2,23.33,23.19,23.32,2177864.0,22.2288,22.3534,22.2193,22.3438,2177864.0
2020-02-26 11:25:00,23.33,23.35,23.28,23.3,2165796.0,22.3534,22.3726,22.3055,22.3247,2165796.0
2020-02-26 11:30:00,23.3,23.3,23.13,23.24,2113768.0,22.3247,22.3247,22.1618,22.2672,2113768.0
2020-02-26 11:35:00,23.23,23.3,23.09,23.27,1667940.0,22.2576,22.3247,22.1234,22.2959,1667940.0
2020-02-26 11:40:00,23.28,23.32,23.12,23.13,1183252.0,22.3055,22.3438,22.1522,22.1618,1183252.0
2020-02-26 11:45:00,23.13,23.13,22.98,23.0,1493812.0,22.1618,22.1618,22.018,22.0372,1493812.0
2020-02-26 11:50:00,23.0,23.02,22.81,22.86,1165524.0,22.0372,22.0564,21.8552,21.9031,1165524.0
2020-02-26 11:55:00,22.86,22.91,22.79,22.86,1013180.0,21.9031,21.951,21.836,21.9031,1013180.0
2020-02-26 12:00:00,22.86,22.91,22.58,22.58,2034900.0,21.9031,21.951,21.6348,21.6348,2034900.0
2020-02-26 12:05:00,22.58,22.6,22.29,22.39,3251400.0,21.6348,21.654,21.3569,21.4527,3251400.0
2020-02-26 12:10:00,22.39,22.47,22.31,22.39,1738248.0,21.4527,21.5294,21.3761,21.4527,1738248.0
2020-02-26 12:15:00,22.41,22.41,22.16,22.4,2247776.0,21.4719,21.4719,21.2324,21.4623,2247776.0
2020-02-26 12:20:00,22.39,22.59,22.36,22.54,2459232.0,21.4527,21.6444,21.424,21.5965,2459232.0
2020-02-26 12:25:00,22.54,22.58,22.44,22.58,1240980.0,21.5965,21.6348,21.5007,21.6348,1240980.0
2020-02-26 12:30:00,22.58,22.8,22.58,22.77,1807512.0,21.6348,21.8456,21.6348,21.8168,1807512.0
2020-02-26 12:35:00,22.77,22.83,22.66,22.69,1508132.0,21.8168,21.8743,21.7114,21.7402,1508132.0
2020-02-26 12:40:00,22.69,22.72,22.55,22.55,1056620.0,21.7402,21.7689,21.606,21.606,1056620.0
2020-02-26 12:45:00,22.56,22.79,22.56,22.69,1176900.0,21.6156,21.836,21.6156,21.7402,1176900.0
2020-02-26 12:50:00,22.69,22.78,22.58,22.61,997976.0,21.7402,21.8264,21.6348,21.6635,997976.0
2020-02-26 12:55:00,22.61,22.71,22.51,22.64,1046896.0,21.6635,21.7593,21.5677,21.6923,1046896.0
2020-02-26 13:00:00,22.64,22.75,22.62,22.67,717740.0,21.6923,21.7977,21.6731,21.721,717740.0
2020-02-26 13:05:00,22.66,22.71,22.49,22.52,1254584.0,21.7114,21.7593,21.5486,21.5773,1254584.0
2020-02-26 13:10:00,22.52,22.58,22.48,22.53,616344.0,21.5773,21.6348,21.539,21.5869,616344.0
2020-02-26 13:15:00,22.54,22.63,22.46,22.52,932168.0,21.5965,21.6827,21.5198,21.5773,932168.0
2020-02-26 13:20:00,22.53,22.59,22.47,22.53,626000.0,21.5869,21.6444,21.5294,21.5869,626000.0
2020-02-26 13:25:00,22.53,22.7,22.5,22.61,1022380.0,21.5869,21.7498,21.5581,21.6635,1022380.0
2020-02-26 13:30:00,22.61,22.63,22.22,22.22,1650472.0,21.6635,21.6827,21.2899,21.2899,1650472.0
2020-02-26 13:35:00,22.24,22.29,21.94,21.97,3481088.0,21.309,21.3569,21.0216,21.0503,3481088.0
2020-02-26 13:40:00,21.95,22.01,21.81,21.81,2120752.0,21.0312,21.0887,20.897,20.897,2120752.0
2020-02-26 13:45:00,21.81,22.41,21.79,22.27,2642296.0,20.897,21.4719,20.8779,21.3378,2642296.0
2020-02-26 13:50:00,22.27,22.33,22.18,22.19,1348900.0,21.3378,21.3953,21.2515,21.2611,1348900.0
2020-02-26 13:55:00,22.19,22.21,21.93,21.98,1375340.0,21.2611,21.2803,21.012,21.0599,1375340.0
2020-02-26 14:00:00,21.97,22.27,21.89,22.06,1460564.0,21.0503,21.3378,20.9737,21.1366,1460564.0
2020-02-26 14:05:00,22.08,22.31,22.07,22.17,1186672.0,21.1557,21.3761,21.1461,21.242,1186672.0
2020-02-26 14:10:00,22.16,22.41,22.08,22.4,1496916.0,21.2324,21.4719,21.1557,21.4623,1496916.0
2020-02-26 14:15:00,22.41,22.41,22.15,22.18,1065416.0,21.4719,21.4719,21.2228,21.2515,1065416.0
2020-02-26 14:20:00,22.17,22.32,22.14,22.32,1004896.0,21.242,21.3857,21.2132,21.3857,1004896.0
2020-02-26 14:25:00,22.32,22.44,22.24,22.24,1317004.0,21.3857,21.5007,21.309,21.309,1317004.0
2020-02-26 14:30:00,22.25,22.38,22.12,22.21,1366864.0,21.3186,21.4432,21.194,21.2803,1366864.0
2020-02-26 14:35:00,22.22,22.42,22.18,22.32,1124216.0,21.2899,21.4815,21.2515,21.3857,1124216.0
2020-02-26 14:40:00,22.32,22.34,22.08,22.16,1300660.0,21.3857,21.4048,21.1557,21.2324,1300660.0
2020-02-26 14:45:00,22.17,22.35,22.12,22.28,1188432.0,21.242,21.4144,21.194,21.3473,1188432.0
2020-02-26 14:50:00,22.27,22.28,22.1,22.24,1162684.0,21.3378,21.3473,21.1749,21.309,1162684.0
2020-02-26 14:55:00,22.23,22.34,22.1,22.13,997648.0,21.2994,21.4048,21.1749,21.2036,997648.0
2020-02-26 15:00:00,22.14,22.36,22.12,22.24,1059264.0,21.2132,21.424,21.194,21.309,1059264.0
2020-02-26 15:05:00,22.24,22.31,22.15,22.31,1170808.0,21.309,21.3761,21.2228,21.3761,1170808.0
2020-02-26 15:10:00,22.31,22.47,22.24,22.4,1736744.0,21.3761,21.5294,21.309,21.4623,1736744.0
2020-02-26 15:15:00,22.39,22.63,22.37,22.56,2087576.0,21.4527,21.6827,21.4336,21.6156,2087576.0
2020-02-26 15:20:00,22.57,22.59,22.4,22.45,1570480.0,21.6252,21.6444,21.4623,21.5102,1570480.0
2020-02-26 15:25:00,22.45,22.49,22.27,22.38,1452580.0,21.5102,21.5486,21.3378,21.4432,1452580.0
2020-02-26 15:30:00,22.38,22.45,22.25,22.28,1393612.0,21.4432,21.5102,21.3186,21.3473,1393612.0
2020-02-26 15:35:00,22.29,22.44,22.28,22.42,1013132.0,21.3569,21.5007,21.3473,21.4815,1013132.0
2020-02-26 15:40:00,22.42,22.43,22.29,22.4,904932.0,21.4815,21.4911,21.3569,21.4623,904932.0
2020-02-26 15:45:00,22.4,22.4,22.29,22.33,1015280.0,21.4623,21.4623,21.3569,21.3953,1015280.0
2020-02-26 15:50:00,22.34,22.44,22.29,22.34,1161500.0,21.4048,21.5007,21.3569,21.4048,1161500.0
2020-02-26 15:55:00,22.34,22.35,22.23,22.26,1752324.0,21.4048,21.4144,21.2994,21.3282,1752324.0
2020-02-27 09:30:00,20.6,20.82,20.42,20.45,8808700.0,19.7377,19.9485,19.5652,19.594,8808700.0
2020-02-27 09:35:00,20.44,21.07,20.39,21.01,5764496.0,19.5844,20.188,19.5365,20.1305,5764496.0
2020-02-27 09:40:00,21.0,21.01,20.65,20.65,3116636.0,20.1209,20.1305,19.7856,19.7856,3116636.0
2020-02-27 09:45:00,20.64,20.65,20.2,20.41,5909032.0,19.776,19.7856,19.3544,19.5556,5909032.0
2020-02-27 09:50:00,20.42,20.77,20.32,20.68,4611080.0,19.5652,19.9006,19.4694,19.8143,4611080.0
2020-02-27 09:55:00,20.69,20.89,20.61,20.69,4653676.0,19.8239,20.0155,19.7473,19.8239,4653676.0
2020-02-27 10:00:00,20.68,20.89,20.44,20.46,5040952.0,19.8143,20.0155,19.5844,19.6035,5040952.0
2020-02-27 10:05:00,20.47,20.7,20.41,20.54,4461360.0,19.6131,19.8335,19.5556,19.6802,4461360.0
2020-02-27 10:10:00,20.54,20.67,20.42,20.61,3169100.0,19.6802,19.8047,19.5652,19.7473,3169100.0
2020-02-27 10:15:00,20.6,20.6,20.33,20.37,3058404.0,19.7377,19.7377,19.479,19.5173,3058404.0
2020-02-27 10:20:00,20.37,20.41,20.14,20.2,3608804.0,19.5173,19.5556,19.2969,19.3544,3608804.0
2020-02-27 10:25:00,20.21,20.21,19.94,20.04,4106700.0,19.364,19.364,19.1053,19.2011,4106700.0
2020-02-27 10:30:00,20.02,20.04,19.58,19.59,3122184.0,19.182,19.2011,18.7604,18.77,3122184.0
2020-02-27 10:35:00,19.59,20.05,19.55,20.03,4285016.0,18.77,19.2107,18.7316,19.1915,4285016.0
2020-02-27 10:40:00,20.02,20.14,19.88,19.91,3032896.0,19.182,19.2969,19.0478,19.0766,3032896.0
2020-02-27 10:45:00,19.9,20.39,19.89,20.37,2780368.0,19.067,19.5365,19.0574,19.5173,2780368.0
2020-02-27 10:50:00,20.36,20.51,20.25,20.32,2837496.0,19.5077,19.6514,19.4023,19.4694,2837496.0
2020-02-27 10:55:00,20.32,20.67,20.23,20.67,3063460.0,19.4694,19.8047,19.3832,19.8047,3063460.0
2020-02-27 11:00:00,20.66,20.87,20.61,20.73,3341944.0,19.7952,19.9964,19.7473,19.8622,3341944.0
2020-02-27 11:05:00,20.74,21.06,20.66,21.03,3724500.0,19.8718,20.1784,19.7952,20.1497,3724500.0
2020-02-27 11:10:00,21.03,21.03,20.75,20.92,2930508.0,20.1497,20.1497,19.8814,20.0443,2930508.0
2020-02-27 11:15:00,20.92,21.17,20.85,21.15,2431976.0,20.0443,20.2838,19.9772,20.2647,2431976.0
2020-02-27 11:20:00,21.15,21.15,20.77,20.8,2509644.0,20.2647,20.2647,19.9006,19.9293,2509644.0
2020-02-27 11:25:00,20.79,20.84,20.55,20.57,1816108.0,19.9197,19.9676,19.6898,19.7089,1816108.0
2020-02-27 11:30:00,20.56,20.74,20.5,20.52,1580296.0,19.6993,19.8718,19.6419,19.661,1580296.0
2020-02-27 11:35:00,20.54,20.62,20.35,20.43,1834980.0,19.6802,19.7568,19.4981,19.5748,1834980.0
2020-02-27 11:40:00,20.43,20.6,20.39,20.42,1512052.0,19.5748,19.7377,19.5365,19.5652,1512052.0
2020-02-27 11:45:00,20.4,20.61,20.23,20.53,1978132.0,19.546,19.7473,19.3832,19.6706,1978132.0
2020-02-27 11:50:00,20.53,20.72,20.48,20.69,1468024.0,19.6706,19.8527,19.6227,19.8239,1468024.0
2020-02-27 11:55:00,20.69,20.95,20.59,20.91,2172208.0,19.8239,20.073,19.7281,20.0347,2172208.0
2020-02-27 12:00:00,20.9,20.99,20.75,20.84,1778068.0,20.0251,20.1113,19.8814,19.9676,1778068.0
2020-02-27 12:05:00,20.84,21.06,20.79,21.01,1993264.0,19.9676,20.1784,19.9197,20.1305,1993264.0
2020-02-27 12:10:00,21.01,21.27,21.0,21.27,2107452.0,20.1305,20.3796,20.1209,20.3796,2107452.0
2020-02-27 12:15:00,21.27,21.3,21.09,21.27,2565872.0,20.3796,20.4084,20.2072,20.3796,2565872.0
2020-02-27 12:20:00,21.28,21.28,20.75,20.88,2392160.0,20.3892,20.3892,19.8814,20.006,2392160.0
2020-02-27 12:25:00,20.88,21.16,20.87,21.13,1392604.0,20.006,20.2742,19.9964,20.2455,1392604.0
2020-02-27 12:30:00,21.11,21.36,21.07,21.28,1833128.0,20.2263,20.4659,20.188,20.3892,1833128.0
2020-02-27 12:35:00,21.29,21.59,21.28,21.56,2071668.0,20.3988,20.6862,20.3892,20.6575,2071668.0
2020-02-27 12:40:00,21.56,21.56,21.38,21.39,1823780.0,20.6575,20.6575,20.485,20.4946,1823780.0
2020-02-27 12:45:00,21.39,21.58,21.32,21.57,2244512.0,20.4946,20.6767,20.4275,20.6671,2244512.0
2020-02-27 12:50:00,21.57,21.6,21.4,21.52,1292508.0,20.6671,20.6958,20.5042,20.6192,1292508.0
2020-02-27 12:55:00,21.51,21.53,21.15,21.19,1661212.0,20.6096,20.6287,20.2647,20.303,1661212.0
2020-02-27 13:00:00,21.16,21.39,21.06,21.36,1502328.0,20.2742,20.4946,20.1784,20.4659,1502328.0
2020-02-27 13:05:00,21.35,21.38,21.2,21.35,979732.0,20.4563,20.485,20.3126,20.4563,979732.0
2020-02-27 13:10:00,21.36,21.5,21.34,21.46,1415760.0,20.4659,20.6,20.4467,20.5617,1415760.0
2020-02-27 13:15:00,21.46,21.48,21.11,21.18,1159116.0,20.5617,20.5808,20.2263,20.2934,1159116.0
2020-02-27 13:20:00,21.18,21.26,21.07,21.13,1016388.0,20.2934,20.37,20.188,20.2455,1016388.0
2020-02-27 13:25:00,21.13,21.25,20.91,20.92,1380284.0,20.2455,20.3605,20.0347,20.0443,1380284.0
2020-02-27 13:30:00,20.92,21.07,20.83,20.88,1386492.0,20.0443,20.188,19.958,20.006,1386492.0
2020-02-27 13:35:00,20.86,20.88,20.61,20.7,1791260.0,19.9868,20.006,19.7473,19.8335,1791260.0
2020-02-27 13:40:00,20.7,20.8,20.25,20.38,2280988.0,19.8335,19.9293,19.4023,19.5269,2280988.0
2020-02-27 13:45:00,20.42,20.72,20.35,20.66,1378264.0,19.5652,19.8527,19.4981,19.7952,1378264.0
2020-02-27 13:50:00,20.66,20.9,20.43,20.85,1567576.0,19.7952,20.0251,19.5748,19.9772,1567576.0
2020-02-27 13:55:00,20.85,20.89,20.38,20.46,1955524.0,19.9772,20.0155,19.5269,19.6035,1955524.0
2020-02-27 14:00:00,20.47,20.58,20.3,20.4,1264464.0,19.6131,19.7185,19.4502,19.546,1264464.0
2020-02-27 14:05:00,20.38,20.47,20.16,20.18,1761456.0,19.5269,19.6131,19.3161,19.3353,1761456.0
2020-02-27 14:10:00,20.18,20.4,20.11,20.4,1471480.0,19.3353,19.546,19.2682,19.546,1471480.0
2020-02-27 14:15:00,20.37,20.48,20.13,20.14,978252.0,19.5173,19.6227,19.2873,19.2969,978252.0
2020-02-27 14:20:00,20.14,20.45,20.14,20.43,1064020.0,19.2969,19.594,19.2969,19.5748,1064020.0
2020-02-27 14:25:00,20.42,20.6,20.35,20.58,1530784.0,19.5652,19.7377,19.4981,19.7185,1530784.0
2020-02-27 14:30:00,20.56,20.56,20.28,20.39,1004584.0,19.6993,19.6993,19.4311,19.5365,1004584.0
2020-02-27 14:35:00,20.38,20.51,20.34,20.38,809056.0,19.5269,19.6514,19.4886,19.5269,809056.0
2020-02-27 14:40:00,20.37,20.47,20.28,20.45,731020.0,19.5173,19.6131,19.4311,19.594,731020.0
2020-02-27 14:45:00,20.44,20.45,20.21,20.35,1207916.0,19.5844,19.594,19.364,19.4981,1207916.0
2020-02-27 14:50:00,20.35,20.4,20.25,20.28,646840.0,19.4981,19.546,19.4023,19.4311,646840.0
2020-02-27 14:55:00,20.29,20.29,20.05,20.07,1685160.0,19.4407,19.4407,19.2107,19.2299,1685160.0
2020-02-27 15:00:00,20.07,20.1,19.85,20.02,1839416.0,19.2299,19.2586,19.0191,19.182,1839416.0
2020-02-27 15:05:00,20.02,20.31,19.96,20.29,2175116.0,19.182,19.4598,19.1245,19.4407,2175116.0
2020-02-27 15:10:00,20.3,20.4,20.23,20.24,1958064.0,19.4502,19.546,19.3832,19.3927,1958064.0
2020-02-27 15:15:00,20.25,20.31,20.07,20.1,1094328.0,19.4023,19.4598,19.2299,19.2586,1094328.0
2020-02-27 15:20:00,20.09,20.18,20.01,20.02,900024.0,19.249,19.3353,19.1724,19.182,900024.0
2020-02-27 15:25:00,20.03,20.12,19.87,19.87,1527856.0,19.1915,19.2778,19.0382,19.0382,1527856.0
2020-02-27 15:30:00,19.87,19.98,19.76,19.92,1872996.0,19.0382,19.1436,18.9328,19.0861,1872996.0
2020-02-27 15:35:00,19.92,19.93,19.71,19.72,1371468.0,19.0861,19.0957,18.8849,18.8945,1371468.0
2020-02-27 15:40:00,19.72,19.77,19.63,19.64,1349364.0,18.8945,18.9424,18.8083,18.8179,1349364.0
2020-02-27 15:45:00,19.63,19.84,19.63,19.71,2288064.0,18.8083,19.0095,18.8083,18.8849,2288064.0
2020-02-27 15:50:00,19.72,19.75,19.28,19.28,5659088.0,18.8945,18.9233,18.4729,18.4729,5659088.0
2020-02-27 15:55:00,19.28,19.35,18.9,18.9,4837768.0,18.4729,18.54,18.1088,18.1088,4837768.0
2020-02-28 09:30:00,17.1,17.93,16.88,17.88,12224712.0,16.3842,17.1794,16.1734,17.1315,12224712.0
2020-02-28 09:35:00,17.86,18.17,17.77,17.98,8013628.0,17.1124,17.4094,17.0261,17.2273,8013628.0
2020-02-28 09:40:00,17.97,18.11,17.58,17.58,4852008.0,17.2178,17.3519,16.8441,16.8441,4852008.0
2020-02-28 09:45:00,17.57,17.85,17.38,17.56,5133564.0,16.8345,17.1028,16.6525,16.8249,5133564.0
2020-02-28 09:50:00,17.56,17.72,17.28,17.39,3462264.0,16.8249,16.9782,16.5567,16.662,3462264.0
2020-02-28 09:55:00,17.37,17.38,17.04,17.23,5128188.0,16.6429,16.6525,16.3267,16.5087,5128188.0
2020-02-28 10:00:00,17.23,17.27,16.91,16.95,3747096.0,16.5087,16.5471,16.2021,16.2405,3747096.0
2020-02-28 10:05:00,16.95,17.38,16.95,17.29,3443136.0,16.2405,16.6525,16.2405,16.5662,3443136.0
2020-02-28 10:10:00,17.29,17.37,17.07,17.21,2310704.0,16.5662,16.6429,16.3554,16.4896,2310704.0
2020-02-28 10:15:00,17.21,17.73,17.15,17.6,4077208.0,16.4896,16.9878,16.4321,16.8633,4077208.0
2020-02-28 10:20:00,17.6,17.7,17.39,17.5,2367252.0,16.8633,16.9591,16.662,16.7674,2367252.0
2020-02-28 10:25:00,17.51,17.72,17.15,17.17,2743780.0,16.777,16.9782,16.4321,16.4513,2743780.0
2020-02-28 10:30:00,17.18,17.54,17.15,17.5,3089572.0,16.4608,16.8058,16.4321,16.7674,3089572.0
2020-02-28 10:35:00,17.5,17.64,17.26,17.37,2509576.0,16.7674,16.9016,16.5375,16.6429,2509576.0
2020-02-28 10:40:00,17.39,17.47,17.24,17.31,1978280.0,16.662,16.7387,16.5183,16.5854,1978280.0
2020-02-28 10:45:00,17.3,17.57,17.3,17.39,1667064.0,16.5758,16.8345,16.5758,16.662,1667064.0
2020-02-28 10:50:00,17.38,17.94,17.36,17.91,3887232.0,16.6525,17.189,16.6333,17.1603,3887232.0
2020-02-28 10:55:00,17.93,17.98,17.7,17.91,3757180.0,17.1794,17.2273,16.9591,17.1603,3757180.0
2020-02-28 11:00:00,17.93,18.01,17.55,17.68,3027592.0,17.1794,17.2561,16.8153,16.9399,3027592.0
2020-02-28 11:05:00,17.68,17.68,17.35,17.45,1873220.0,16.9399,16.9399,16.6237,16.7195,1873220.0
2020-02-28 11:10:00,17.44,17.78,17.44,17.73,1824632.0,16.71,17.0357,16.71,16.9878,1824632.0
2020-02-28 11:15:00,17.71,18.05,17.66,18.05,2446240.0,16.9687,17.2944,16.9207,17.2944,2446240.0
2020-02-28 11:20:00,18.04,18.17,17.93,18.14,3497976.0,17.2848,17.4094,17.1794,17.3807,3497976.0
2020-02-28 11:25:00,18.15,18.29,17.93,18.29,3215492.0,17.3902,17.5244,17.1794,17.5244,3215492.0
2020-02-28 11:30:00,18.29,18.5,18.2,18.39,3470916.0,17.5244,17.7256,17.4381,17.6202,3470916.0
2020-02-28 11:35:00,18.4,18.77,18.33,18.74,3763500.0,17.6298,17.9843,17.5627,17.9555,3763500.0
2020-02-28 11:40:00,18.73,19.36,18.68,19.11,5756180.0,17.946,18.5496,17.898,18.31,5756180.0
2020-02-28 11:45:00,19.11,19.11,18.47,18.6,4871432.0,18.31,18.31,17.6968,17.8214,4871432.0
2020-02-28 11:50:00,18.61,18.74,18.22,18.3,3064452.0,17.831,17.9555,17.4573,17.534,3064452.0
2020-02-28 11:55:00,18.28,18.45,18.07,18.36,2696824.0,17.5148,17.6777,17.3136,17.5914,2696824.0
2020-02-28 12:00:00,18.37,18.4,17.99,18.15,1930468.0,17.601,17.6298,17.2369,17.3902,1930468.0
2020-02-28 12:05:00,18.17,18.41,18.14,18.25,1585412.0,17.4094,17.6393,17.3807,17.486,1585412.0
2020-02-28 12:10:00,18.25,18.37,18.16,18.21,997612.0,17.486,17.601,17.3998,17.4477,997612.0
2020-02-28 12:15:00,18.2,18.23,18.0,18.21,1515484.0,17.4381,17.4669,17.2465,17.4477,1515484.0
2020-02-28 12:20:00,18.21,18.39,18.19,18.19,2544040.0,17.4477,17.6202,17.4286,17.4286,2544040.0
2020-02-28 12:25:00,18.19,18.57,18.1,18.56,2231892.0,17.4286,17.7927,17.3423,17.7831,2231892.0
2020-02-28 12:30:00,18.55,18.78,18.53,18.72,2643828.0,17.7735,17.9939,17.7543,17.9364,2643828.0
2020-02-28 12:35:00,18.71,18.89,18.53,18.64,2827612.0,17.9268,18.0993,17.7543,17.8597,2827612.0
2020-02-28 12:40:00,18.64,18.83,18.55,18.59,1889784.0,17.8597,18.0418,17.7735,17.8118,1889784.0
2020-02-28 12:45:00,18.59,18.61,18.28,18.4,2149016.0,17.8118,17.831,17.5148,17.6298,2149016.0
2020-02-28 12:50:00,18.4,18.66,18.36,18.64,1587876.0,17.6298,17.8789,17.5914,17.8597,1587876.0
2020-02-28 12:55:00,18.63,18.85,18.54,18.81,2066232.0,17.8501,18.0609,17.7639,18.0226,2066232.0
2020-02-28 13:00:00,18.82,18.96,18.66,18.66,2355396.0,18.0322,18.1663,17.8789,17.8789,2355396.0
2020-02-28 13:05:00,18.66,18.98,18.66,18.88,1607360.0,17.8789,18.1855,17.8789,18.0897,1607360.0
2020-02-28 13:10:00,18.89,18.89,18.49,18.49,1954156.0,18.0993,18.0993,17.716,17.716,1954156.0
2020-02-28 13:15:00,18.5,18.82,18.43,18.65,2112240.0,17.7256,18.0322,17.6585,17.8693,2112240.0
2020-02-28 13:20:00,18.66,18.7,18.45,18.52,1729096.0,17.8789,17.9172,17.6777,17.7447,1729096.0
2020-02-28 13:25:00,18.52,18.66,18.38,18.39,1599196.0,17.7447,17.8789,17.6106,17.6202,1599196.0
2020-02-28 13:30:00,18.38,18.38,18.02,18.03,3110272.0,17.6106,17.6106,17.2657,17.2753,3110272.0
2020-02-28 13:35:00,18.02,18.13,17.93,18.0,1983472.0,17.2657,17.3711,17.1794,17.2465,1983472.0
2020-02-28 13:40:00,18.0,18.01,17.69,17.73,2304340.0,17.2465,17.2561,16.9495,16.9878,2304340.0
2020-02-28 13:45:00,17.73,17.9,17.58,17.86,2184204.0,16.9878,17.1507,16.8441,17.1124,2184204.0
2020-02-28 13:50:00,17.85,17.89,17.64,17.73,1317256.0,17.1028,17.1411,16.9016,16.9878,1317256.0
2020-02-28 13:55:00,17.74,17.9,17.66,17.86,1021184.0,16.9974,17.1507,16.9207,17.1124,1021184.0
2020-02-28 14:00:00,17.86,17.88,17.5,17.51,1936956.0,17.1124,17.1315,16.7674,16.777,1936956.0
2020-02-28 14:05:00,17.52,17.61,17.45,17.54,2171528.0,16.7866,16.8728,16.7195,16.8058,2171528.0
2020-02-28 14:10:00,17.54,17.82,17.53,17.74,1846384.0,16.8058,17.074,16.7962,16.9974,1846384.0
2020-02-28 14:15:00,17.74,17.89,17.64,17.85,1687284.0,16.9974,17.1411,16.9016,17.1028,1687284.0
2020-02-28 14:20:00,17.85,18.13,17.73,17.9,2842344.0,17.1028,17.3711,16.9878,17.1507,2842344.0
2020-02-28 14:25:00,17.91,17.97,17.72,17.92,1290428.0,17.1603,17.2178,16.9782,17.1699,1290428.0
2020-02-28 14:30:00,17.93,18.46,17.88,18.23,3839460.0,17.1794,17.6873,17.1315,17.4669,3839460.0
2020-02-28 14:35:00,18.24,18.27,17.97,18.08,1942804.0,17.4765,17.5052,17.2178,17.3232,1942804.0
2020-02-28 14:40:00,18.08,18.71,18.05,18.67,2635900.0,17.3232,17.9268,17.2944,17.8885,2635900.0
2020-02-28 14:45:00,18.65,18.75,18.34,18.53,1844040.0,17.8693,17.9651,17.5723,17.7543,1844040.0
2020-02-28 14:50:00,18.53,18.7,18.34,18.43,2016908.0,17.7543,17.9172,17.5723,17.6585,2016908.0
2020-02-28 14:55:00,18.42,18.43,18.09,18.19,1723560.0,17.6489,17.6585,17.3327,17.4286,1723560.0
2020-02-28 15:00:00,18.19,18.29,17.88,17.89,1955416.0,17.4286,17.5244,17.1315,17.1411,1955416.0
2020-02-28 15:05:00,17.88,18.06,17.75,17.88,1706712.0,17.1315,17.304,17.007,17.1315,1706712.0
2020-02-28 15:10:00,17.86,18.1,17.79,18.05,1553280.0,17.1124,17.3423,17.0453,17.2944,1553280.0
2020-02-28 15:15:00,18.04,18.45,18.0,18.31,2125736.0,17.2848,17.6777,17.2465,17.5435,2125736.0
2020-02-28 15:20:00,18.32,18.36,17.99,18.04,2056904.0,17.5531,17.5914,17.2369,17.2848,2056904.0
2020-02-28 15:25:00,18.05,18.16,17.72,17.72,1484916.0,17.2944,17.3998,16.9782,16.9782,1484916.0
2020-02-28 15:30:00,17.73,18.12,17.71,17.93,1873568.0,16.9878,17.3615,16.9687,17.1794,1873568.0
2020-02-28 15:35:00,17.93,18.0,17.8,17.97,1304256.0,17.1794,17.2465,17.0549,17.2178,1304256.0
2020-02-28 15:40:00,17.98,18.02,17.61,17.63,2264712.0,17.2273,17.2657,16.8728,16.892,2264712.0
2020-02-28 15:45:00,17.62,18.17,17.62,18.12,4639872.0,16.8824,17.4094,16.8824,17.3615,4639872.0
2020-02-28 15:50:00,18.13,18.51,17.97,18.51,2330336.0,17.3711,17.7352,17.2178,17.7352,2330336.0
2020-02-28 15:55:00,18.54,19.23,18.48,19.2,5015476.0,17.7639,18.425,17.7064,18.3963,5015476.0
2020-03-02 09:30:00,19.82,20.03,19.55,19.59,7559836.0,18.9903,19.1915,18.7316,18.77,7559836.0
2020-03-02 09:35:00,19.58,19.61,19.27,19.33,4849608.0,18.7604,18.7891,18.4633,18.5208,4849608.0
2020-03-02 09:40:00,19.33,19.7,19.32,19.63,3176012.0,18.5208,18.8753,18.5113,18.8083,3176012.0
2020-03-02 09:45:00,19.61,19.91,19.61,19.7,3387504.0,18.7891,19.0766,18.7891,18.8753,3387504.0
2020-03-02 09:50:00,19.71,19.8,19.53,19.75,3181156.0,18.8849,18.9712,18.7125,18.9233,3181156.0
2020-03-02 09:55:00,19.75,19.77,19.44,19.49,2579212.0,18.9233,18.9424,18.6262,18.6741,2579212.0
2020-03-02 10:00:00,19.48,19.61,19.32,19.42,2301092.0,18.6646,18.7891,18.5113,18.6071,2301092.0
2020-03-02 10:05:00,19.41,19.43,19.05,19.13,3470476.0,18.5975,18.6167,18.2526,18.3292,3470476.0
2020-03-02 10:10:00,19.13,19.45,19.12,19.45,2395260.0,18.3292,18.6358,18.3196,18.6358,2395260.0
2020-03-02 10:15:00,19.46,19.49,19.18,19.31,1857576.0,18.6454,18.6741,18.3771,18.5017,1857576.0
2020-03-02 10:20:00,19.31,19.33,18.99,19.1,2283968.0,18.5017,18.5208,18.1951,18.3005,2283968.0
2020-03-02 10:25:00,19.1,19.33,19.04,19.28,2485496.0,18.3005,18.5208,18.243,18.4729,2485496.0
2020-03-02 10:30:00,19.27,19.36,19.02,19.13,2199640.0,18.4633,18.5496,18.2238,18.3292,2199640.0
2020-03-02 10:35:00,19.11,19.55,19.11,19.5,1794520.0,18.31,18.7316,18.31,18.6837,1794520.0
2020-03-02 10:40:00,19.5,19.69,19.43,19.65,2023864.0,18.6837,18.8658,18.6167,18.8274,2023864.0
2020-03-02 10:45:00,19.65,19.86,19.65,19.85,2416896.0,18.8274,19.0287,18.8274,19.0191,2416896.0
2020-03-02 10:50:00,19.85,20.04,19.82,19.97,3046152.0,19.0191,19.2011,18.9903,19.134,3046152.0
2020-03-02 10:55:00,19.96,20.03,19.75,19.76,2813132.0,19.1245,19.1915,18.9233,18.9328,2813132.0
2020-03-02 11:00:00,19.75,19.96,19.72,19.92,1371028.0,18.9233,19.1245,18.8945,19.0861,1371028.0
2020-03-02 11:05:00,19.92,19.97,19.73,19.83,1222128.0,19.0861,19.134,18.9041,18.9999,1222128.0
2020-03-02 11:10:00,19.83,20.33,19.82,20.3,3981384.0,18.9999,19.479,18.9903,19.4502,3981384.0
2020-03-02 11:15:00,20.31,20.41,20.17,20.22,2641140.0,19.4598,19.5556,19.3257,19.3736,2641140.0
2020-03-02 11:20:00,20.22,20.48,20.22,20.39,2153860.0,19.3736,19.6227,19.3736,19.5365,2153860.0
2020-03-02 11:25:00,20.4,20.5,20.37,20.44,2042656.0,19.546,19.6419,19.5173,19.5844,2042656.0
2020-03-02 11:30:00,20.45,20.55,20.31,20.36,1983428.0,19.594,19.6898,19.4598,19.5077,1983428.0
2020-03-02 11:35:00,20.36,20.66,20.31,20.64,1995992.0,19.5077,19.7952,19.4598,19.776,1995992.0
2020-03-02 11:40:00,20.64,20.66,20.48,20.63,1673756.0,19.776,19.7952,19.6227,19.7664,1673756.0
2020-03-02 11:45:00,20.64,20.69,20.52,20.66,1674340.0,19.776,19.8239,19.661,19.7952,1674340.0
2020-03-02 11:50:00,20.66,20.83,20.61,20.79,2226928.0,19.7952,19.958,19.7473,19.9197,2226928.0
2020-03-02 11:55:00,20.78,20.93,20.78,20.9,3225120.0,19.9101,20.0539,19.9101,20.0251,3225120.0
2020-03-02 12:00:00,20.9,20.96,20.88,20.88,1949860.0,20.0251,20.0826,20.006,20.006,1949860.0
2020-03-02 12:05:00,20.88,20.96,20.78,20.8,1745352.0,20.006,20.0826,19.9101,19.9293,1745352.0
2020-03-02 12:10:00,20.81,20.86,20.62,20.7,1573568.0,19.9389,19.9868,19.7568,19.8335,1573568.0
2020-03-02 12:15:00,20.7,20.71,20.53,20.59,1278624.0,19.8335,19.8431,19.6706,19.7281,1278624.0
2020-03-02 12:20:00,20.59,20.61,20.42,20.47,1574924.0,19.7281,19.7473,19.5652,19.6131,1574924.0
2020-03-02 12:25:00,20.47,20.63,20.45,20.61,1888396.0,19.6131,19.7664,19.594,19.7473,1888396.0
2020-03-02 12:30:00,20.6,20.74,20.58,20.68,1531368.0,19.7377,19.8718,19.7185,19.8143,1531368.0
2020-03-02 12:35:00,20.69,20.87,20.69,20.82,1383628.0,19.8239,19.9964,19.8239,19.9485,1383628.0
2020-03-02 12:40:00,20.82,20.88,20.65,20.72,1575904.0,19.9485,20.006,19.7856,19.8527,1575904.0
2020-03-02 12:45:00,20.73,20.84,20.72,20.8,1681168.0,19.8622,19.9676,19.8527,19.9293,1681168.0
2020-03-02 12:50:00,20.81,20.91,20.72,20.89,1570972.0,19.9389,20.0347,19.8527,20.0155,1570972.0
2020-03-02 12:55:00,20.89,20.97,20.83,20.91,1497200.0,20.0155,20.0922,19.958,20.0347,1497200.0
2020-03-02 13:00:00,20.91,20.97,20.8,20.91,1610080.0,20.0347,20.0922,19.9293,20.0347,1610080.0
2020-03-02 13:05:00,20.9,20.9,20.65,20.72,1112788.0,20.0251,20.0251,19.7856,19.8527,1112788.0
2020-03-02 13:10:00,20.72,20.8,20.66,20.71,843504.0,19.8527,19.9293,19.7952,19.8431,843504.0
2020-03-02 13:15:00,20.71,20.74,20.51,20.55,916956.0,19.8431,19.8718,19.6514,19.6898,916956.0
2020-03-02 13:20:00,20.55,20.63,20.47,20.52,926752.0,19.6898,19.7664,19.6131,19.661,926752.0
2020-03-02 13:25:00,20.53,20.57,20.32,20.39,1634952.0,19.6706,19.7089,19.4694,19.5365,1634952.0
2020-03-02 13:30:00,20.39,20.46,20.27,20.4,1544696.0,19.5365,19.6035,19.4215,19.546,1544696.0
2020-03-02 13:35:00,20.38,20.61,20.36,20.61,1633232.0,19.5269,19.7473,19.5077,19.7473,1633232.0
2020-03-02 13:40:00,20.61,20.64,20.52,20.62,1402296.0,19.7473,19.776,19.661,19.7568,1402296.0
2020-03-02 13:45:00,20.63,20.68,20.42,20.46,1148332.0,19.7664,19.8143,19.5652,19.6035,1148332.0
2020-03-02 13:50:00,20.44,20.57,20.33,20.35,1024028.0,19.5844,19.7089,19.479,19.4981,1024028.0
2020-03-02 13:55:00,20.36,20.61,20.36,20.59,995320.0,19.5077,19.7473,19.5077,19.7281,995320.0
2020-03-02 14:00:00,20.58,20.68,20.54,20.64,1639916.0,19.7185,19.8143,19.6802,19.776,1639916.0
2020-03-02 14:05:00,20.62,20.75,20.51,20.74,1179012.0,19.7568,19.8814,19.6514,19.8718,1179012.0
2020-03-02 14:10:00,20.74,20.77,20.66,20.76,694136.0,19.8718,19.9006,19.7952,19.891,694136.0
2020-03-02 14:15:00,20.76,20.76,20.59,20.6,932688.0,19.891,19.891,19.7281,19.7377,932688.0
2020-03-02 14:20:00,20.6,20.66,20.5,20.5,729900.0,19.7377,19.7952,19.6419,19.6419,729900.0
2020-03-02 14:25:00,20.5,20.61,20.4,20.4,930940.0,19.6419,19.7473,19.546,19.546,930940.0
2020-03-02 14:30:00,20.42,20.48,20.33,20.33,856496.0,19.5652,19.6227,19.479,19.479,856496.0
2020-03-02 14:35:00,20.34,20.35,20.1,20.1,1471496.0,19.4886,19.4981,19.2586,19.2586,1471496.0
2020-03-02 14:40:00,20.1,20.1,19.88,20.03,2346244.0,19.2586,19.2586,19.0478,19.1915,2346244.0
2020-03-02 14:45:00,20.0,20.23,19.91,20.2,2126068.0,19.1628,19.3832,19.0766,19.3544,2126068.0
2020-03-02 14:50:00,20.2,20.36,20.09,20.36,1505692.0,19.3544,19.5077,19.249,19.5077,1505692.0
2020-03-02 14:55:00,20.36,20.38,20.07,20.13,1404724.0,19.5077,19.5269,19.2299,19.2873,1404724.0
2020-03-02 15:00:00,20.12,20.39,20.1,20.38,1529620.0,19.2778,19.5365,19.2586,19.5269,1529620.0
2020-03-02 15:05:00,20.38,20.54,20.34,20.46,1570692.0,19.5269,19.6802,19.4886,19.6035,1570692.0
2020-03-02 15:10:00,20.45,20.54,20.35,20.5,1128804.0,19.594,19.6802,19.4981,19.6419,1128804.0
2020-03-02 15:15:00,20.49,20.58,20.38,20.44,954836.0,19.6323,19.7185,19.5269,19.5844,954836.0
2020-03-02 15:20:00,20.45,20.76,20.42,20.75,1485396.0,19.594,19.891,19.5652,19.8814,1485396.0
2020-03-02 15:25:00,20.75,20.78,20.68,20.75,1518408.0,19.8814,19.9101,19.8143,19.8814,1518408.0
2020-03-02 15:30:00,20.75,20.85,20.68,20.83,2002916.0,19.8814,19.9772,19.8143,19.958,2002916.0
2020-03-02 15:35:00,20.83,21.05,20.82,21.03,3491524.0,19.958,20.1688,19.9485,20.1497,3491524.0
2020-03-02 15:40:00,21.03,21.07,20.93,20.97,3896640.0,20.1497,20.188,20.0539,20.0922,3896640.0
2020-03-02 15:45:00,20.97,21.28,20.97,21.26,3222156.0,20.0922,20.3892,20.0922,20.37,3222156.0
2020-03-02 15:50:00,21.27,21.77,21.27,21.76,3839048.0,20.3796,20.8587,20.3796,20.8491,3839048.0
2020-03-02 15:55:00,21.76,21.93,21.59,21.92,3897408.0,20.8491,21.012,20.6862,21.0024,3897408.0
2020-03-03 09:30:00,22.09,22.11,21.68,21.73,4876296.0,21.1653,21.1845,20.7725,20.8204,4876296.0
2020-03-03 09:35:00,21.74,21.74,21.37,21.54,4648548.0,20.83,20.83,20.4754,20.6383,4648548.0
2020-03-03 09:40:00,21.56,21.67,21.4,21.54,3009948.0,20.6575,20.7629,20.5042,20.6383,3009948.0
2020-03-03 09:45:00,21.54,21.61,21.37,21.48,2587428.0,20.6383,20.7054,20.4754,20.5808,2587428.0
2020-03-03 09:50:00,21.47,21.48,21.0,21.09,3881500.0,20.5713,20.5808,20.1209,20.2072,3881500.0
2020-03-03 09:55:00,21.09,21.3,20.95,21.2,3687376.0,20.2072,20.4084,20.073,20.3126,3687376.0
2020-03-03 10:00:00,21.2,22.88,21.18,22.68,15283620.0,20.3126,21.9222,20.2934,21.7306,15283620.0
2020-03-03 10:05:00,22.67,22.8,22.17,22.44,7353820.0,21.721,21.8456,21.242,21.5007,7353820.0
2020-03-03 10:10:00,22.45,22.61,21.78,21.83,5252288.0,21.5102,21.6635,20.8683,20.9162,5252288.0
2020-03-03 10:15:00,21.83,21.98,21.48,21.82,4809504.0,20.9162,21.0599,20.5808,20.9066,4809504.0
2020-03-03 10:20:00,21.82,22.41,21.81,22.37,4687408.0,20.9066,21.4719,20.897,21.4336,4687408.0
2020-03-03 10:25:00,22.37,22.46,22.06,22.09,3771820.0,21.4336,21.5198,21.1366,21.1653,3771820.0
2020-03-03 10:30:00,22.08,22.36,21.97,22.0,2713604.0,21.1557,21.424,21.0503,21.0791,2713604.0
2020-03-03 10:35:00,22.02,22.34,22.0,22.14,3018224.0,21.0982,21.4048,21.0791,21.2132,3018224.0
2020-03-03 10:40:00,22.14,22.44,22.08,22.42,3767056.0,21.2132,21.5007,21.1557,21.4815,3767056.0
2020-03-03 10:45:00,22.41,22.49,21.99,22.07,3284620.0,21.4719,21.5486,21.0695,21.1461,3284620.0
2020-03-03 10:50:00,22.07,22.17,21.92,22.06,2035120.0,21.1461,21.242,21.0024,21.1366,2035120.0
2020-03-03 10:55:00,22.05,22.38,22.0,22.32,3185360.0,21.127,21.4432,21.0791,21.3857,3185360.0
2020-03-03 11:00:00,22.32,22.38,21.98,22.06,3048084.0,21.3857,21.4432,21.0599,21.1366,3048084.0
2020-03-03 11:05:00,22.05,22.06,21.68,21.72,3951456.0,21.127,21.1366,20.7725,20.8108,3951456.0
2020-03-03 11:10:00,21.7,21.71,21.25,21.29,3330908.0,20.7916,20.8012,20.3605,20.3988,3330908.0
2020-03-03 11:15:00,21.29,21.63,21.28,21.3,2597164.0,20.3988,20.7246,20.3892,20.4084,2597164.0
2020-03-03 11:20:00,21.31,21.45,20.86,20.89,4437572.0,20.418,20.5521,19.9868,20.0155,4437572.0
2020-03-03 11:25:00,20.9,21.05,20.65,20.75,6933560.0,20.0251,20.1688,19.7856,19.8814,6933560.0
2020-03-03 11:30:00,20.76,21.11,20.71,21.1,4177092.0,19.891,20.2263,19.8431,20.2167,4177092.0
2020-03-03 11:35:00,21.1,21.32,20.93,21.32,3840988.0,20.2167,20.4275,20.0539,20.4275,3840988.0
2020-03-03 11:40:00,21.32,21.42,21.13,21.31,3018796.0,20.4275,20.5233,20.2455,20.418,3018796.0
2020-03-03 11:45:00,21.31,21.36,21.04,21.08,2384696.0,20.418,20.4659,20.1593,20.1976,2384696.0
2020-03-03 11:50:00,21.09,21.54,21.05,21.44,2667104.0,20.2072,20.6383,20.1688,20.5425,2667104.0
2020-03-03 11:55:00,21.45,21.64,21.37,21.61,2421924.0,20.5521,20.7341,20.4754,20.7054,2421924.0
2020-03-03 12:00:00,21.6,21.63,21.43,21.63,1997192.0,20.6958,20.7246,20.5329,20.7246,1997192.0
2020-03-03 12:05:00,21.63,21.83,21.56,21.77,2521616.0,20.7246,20.9162,20.6575,20.8587,2521616.0
2020-03-03 12:10:00,21.78,21.79,21.42,21.43,2846184.0,20.8683,20.8779,20.5233,20.5329,2846184.0
2020-03-03 12:15:00,21.43,21.46,21.31,21.38,1749676.0,20.5329,20.5617,20.418,20.485,1749676.0
2020-03-03 12:20:00,21.39,21.46,21.3,21.45,1475644.0,20.4946,20.5617,20.4084,20.5521,1475644.0
2020-03-03 12:25:00,21.45,21.5,21.11,21.18,1797816.0,20.5521,20.6,20.2263,20.2934,1797816.0
2020-03-03 12:30:00,21.18,21.24,21.04,21.11,1783528.0,20.2934,20.3509,20.1593,20.2263,1783528.0
2020-03-03 12:35:00,21.11,21.31,21.09,21.29,1556736.0,20.2263,20.418,20.2072,20.3988,1556736.0
2020-03-03 12:40:00,21.29,21.37,21.15,21.19,2106336.0,20.3988,20.4754,20.2647,20.303,2106336.0
2020-03-03 12:45:00,21.19,21.48,21.18,21.38,2464160.0,20.303,20.5808,20.2934,20.485,2464160.0
2020-03-03 12:50:00,21.38,21.39,21.09,21.11,1554956.0,20.485,20.4946,20.2072,20.2263,1554956.0
2020-03-03 12:55:00,21.1,21.17,20.97,21.1,1318076.0,20.2167,20.2838,20.0922,20.2167,1318076.0
2020-03-03 13:00:00,21.09,21.09,20.83,20.9,1538444.0,20.2072,20.2072,19.958,20.0251,1538444.0
2020-03-03 13:05:00,20.91,20.97,20.8,20.83,1851540.0,20.0347,20.0922,19.9293,19.958,1851540.0
2020-03-03 13:10:00,20.85,20.93,20.6,20.66,1986872.0,19.9772,20.0539,19.7377,19.7952,1986872.0
2020-03-03 13:15:00,20.65,20.81,20.49,20.55,2740888.0,19.7856,19.9389,19.6323,19.6898,2740888.0
2020-03-03 13:20:00,20.56,20.7,20.35,20.43,2233220.0,19.6993,19.8335,19.4981,19.5748,2233220.0
2020-03-03 13:25:00,20.43,20.47,20.16,20.43,3079172.0,19.5748,19.6131,19.3161,19.5748,3079172.0
2020-03-03 13:30:00,20.44,20.59,20.23,20.55,2364936.0,19.5844,19.7281,19.3832,19.6898,2364936.0
2020-03-03 13:35:00,20.55,20.59,20.36,20.52,2103048.0,19.6898,19.7281,19.5077,19.661,2103048.0
2020-03-03 13:40:00,20.51,20.54,20.02,20.02,2755728.0,19.6514,19.6802,19.182,19.182,2755728.0
2020-03-03 13:45:00,20.03,20.19,19.92,19.96,2899632.0,19.1915,19.3448,19.0861,19.1245,2899632.0
2020-03-03 13:50:00,19.95,20.14,19.9,19.99,1961340.0,19.1149,19.2969,19.067,19.1532,1961340.0
2020-03-03 13:55:00,19.99,20.02,19.77,19.81,2404768.0,19.1532,19.182,18.9424,18.9807,2404768.0
2020-03-03 14:00:00,19.81,19.97,19.58,19.6,2879696.0,18.9807,19.134,18.7604,18.7795,2879696.0
2020-03-03 14:05:00,19.6,19.62,19.22,19.25,4252252.0,18.7795,18.7987,18.4154,18.4442,4252252.0
2020-03-03 14:10:00,19.24,19.74,19.23,19.73,3980976.0,18.4346,18.9137,18.425,18.9041,3980976.0
2020-03-03 14:15:00,19.73,19.76,19.32,19.35,2035044.0,18.9041,18.9328,18.5113,18.54,2035044.0
2020-03-03 14:20:00,19.35,19.65,19.25,19.36,2755820.0,18.54,18.8274,18.4442,18.5496,2755820.0
2020-03-03 14:25:00,19.36,19.88,19.32,19.82,2773808.0,18.5496,19.0478,18.5113,18.9903,2773808.0
2020-03-03 14:30:00,19.83,20.03,19.72,19.93,2800408.0,18.9999,19.1915,18.8945,19.0957,2800408.0
2020-03-03 14:35:00,19.93,19.97,19.58,19.59,2042728.0,19.0957,19.134,18.7604,18.77,2042728.0
2020-03-03 14:40:00,19.61,19.64,19.43,19.46,1915636.0,18.7891,18.8179,18.6167,18.6454,1915636.0
2020-03-03 14:45:00,19.47,19.99,19.43,19.96,2483488.0,18.655,19.1532,18.6167,19.1245,2483488.0
2020-03-03 14:50:00,19.97,20.1,19.72,20.09,2315604.0,19.134,19.2586,18.8945,19.249,2315604.0
2020-03-03 14:55:00,20.1,20.12,19.89,20.02,2364828.0,19.2586,19.2778,19.0574,19.182,2364828.0
2020-03-03 15:00:00,20.04,20.35,19.9,20.35,3134164.0,19.2011,19.4981,19.067,19.4981,3134164.0
2020-03-03 15:05:00,20.34,20.36,19.99,20.06,3009912.0,19.4886,19.5077,19.1532,19.2203,3009912.0
2020-03-03 15:10:00,20.08,20.54,20.04,20.46,3420112.0,19.2394,19.6802,19.2011,19.6035,3420112.0
2020-03-03 15:15:00,20.46,20.64,20.3,20.54,2484024.0,19.6035,19.776,19.4502,19.6802,2484024.0
2020-03-03 15:20:00,20.55,20.58,20.03,20.04,3015292.0,19.6898,19.7185,19.1915,19.2011,3015292.0
2020-03-03 15:25:00,20.05,20.65,20.02,20.62,2814712.0,19.2107,19.7856,19.182,19.7568,2814712.0
2020-03-03 15:30:00,20.61,20.61,20.06,20.22,2031488.0,19.7473,19.7473,19.2203,19.3736,2031488.0
2020-03-03 15:35:00,20.23,20.3,19.7,19.76,2515692.0,19.3832,19.4502,18.8753,18.9328,2515692.0
2020-03-03 15:40:00,19.8,20.28,19.68,20.23,2869188.0,18.9712,19.4311,18.8562,19.3832,2869188.0
2020-03-03 15:45:00,20.24,20.47,20.02,20.03,2905452.0,19.3927,19.6131,19.182,19.1915,2905452.0
2020-03-03 15:50:00,20.04,20.12,19.6,20.08,3055768.0,19.2011,19.2778,18.7795,19.2394,3055768.0
2020-03-03 15:55:00,20.07,20.31,19.71,19.83,3549844.0,19.2299,19.4598,18.8849,18.9999,3549844.0
2020-03-04 09:30:00,20.89,21.14,20.83,20.95,5685392.0,20.0155,20.2551,19.958,20.073,5685392.0
2020-03-04 09:35:00,20.97,21.01,20.48,20.59,5143512.0,20.0922,20.1305,19.6227,19.7281,5143512.0
2020-03-04 09:40:00,20.57,20.75,20.57,20.7,2383852.0,19.7089,19.8814,19.7089,19.8335,2383852.0
2020-03-04 09:45:00,20.71,20.76,20.53,20.55,2203844.0,19.8431,19.891,19.6706,19.6898,2203844.0
2020-03-04 09:50:00,20.55,20.69,20.38,20.38,2220852.0,19.6898,19.8239,19.5269,19.5269,2220852.0
2020-03-04 09:55:00,20.38,20.53,20.33,20.53,2014588.0,19.5269,19.6706,19.479,19.6706,2014588.0
2020-03-04 10:00:00,20.53,20.71,20.43,20.57,3174012.0,19.6706,19.8431,19.5748,19.7089,3174012.0
2020-03-04 10:05:00,20.57,20.75,20.43,20.69,2639132.0,19.7089,19.8814,19.5748,19.8239,2639132.0
2020-03-04 10:10:00,20.69,20.91,20.61,20.9,3342248.0,19.8239,20.0347,19.7473,20.0251,3342248.0
2020-03-04 10:15:00,20.89,21.13,20.81,21.13,2957468.0,20.0155,20.2455,19.9389,20.2455,2957468.0
2020-03-04 10:20:00,21.13,21.23,20.99,21.17,3157752.0,20.2455,20.3413,20.1113,20.2838,3157752.0
2020-03-04 10:25:00,21.18,21.25,21.06,21.14,2355320.0,20.2934,20.3605,20.1784,20.2551,2355320.0
2020-03-04 10:30:00,21.14,21.16,20.94,20.96,1631328.0,20.2551,20.2742,20.0634,20.0826,1631328.0
2020-03-04 10:35:00,20.98,21.09,20.83,20.9,1976832.0,20.1018,20.2072,19.958,20.0251,1976832.0
2020-03-04 10:40:00,20.91,20.99,20.77,20.98,2391168.0,20.0347,20.1113,19.9006,20.1018,2391168.0
2020-03-04 10:45:00,20.98,21.0,20.79,20.92,1328156.0,20.1018,20.1209,19.9197,20.0443,1328156.0
2020-03-04 10:50:00,20.93,20.97,20.73,20.75,1668840.0,20.0539,20.0922,19.8622,19.8814,1668840.0
2020-03-04 10:55:00,20.74,20.79,20.61,20.72,2013108.0,19.8718,19.9197,19.7473,19.8527,2013108.0
2020-03-04 11:00:00,20.7,20.87,20.67,20.68,1388624.0,19.8335,19.9964,19.8047,19.8143,1388624.0
2020-03-04 11:05:00,20.68,20.84,20.56,20.68,1542972.0,19.8143,19.9676,19.6993,19.8143,1542972.0
2020-03-04 11:10:00,20.67,20.86,20.63,20.84,1523220.0,19.8047,19.9868,19.7664,19.9676,1523220.0
2020-03-04 11:15:00,20.85,20.91,20.72,20.88,1538460.0,19.9772,20.0347,19.8527,20.006,1538460.0
2020-03-04 11:20:00,20.9,20.92,20.68,20.89,1472676.0,20.0251,20.0443,19.8143,20.0155,1472676.0
2020-03-04 11:25:00,20.89,21.01,20.83,21.01,1302092.0,20.0155,20.1305,19.958,20.1305,1302092.0
2020-03-04 11:30:00,21.01,21.05,20.86,20.99,1475856.0,20.1305,20.1688,19.9868,20.1113,1475856.0
2020-03-04 11:35:00,20.98,21.01,20.71,20.74,1598580.0,20.1018,20.1305,19.8431,19.8718,1598580.0
2020-03-04 11:40:00,20.74,20.78,20.58,20.76,2280352.0,19.8718,19.9101,19.7185,19.891,2280352.0
2020-03-04 11:45:00,20.77,20.82,20.58,20.6,1427408.0,19.9006,19.9485,19.7185,19.7377,1427408.0
2020-03-04 11:50:00,20.6,20.76,20.6,20.64,1367612.0,19.7377,19.891,19.7377,19.776,1367612.0
2020-03-04 11:55:00,20.63,20.85,20.59,20.71,1346468.0,19.7664,19.9772,19.7281,19.8431,1346468.0
2020-03-04 12:00:00,20.71,20.88,20.71,20.87,1374496.0,19.8431,20.006,19.8431,19.9964,1374496.0
2020-03-04 12:05:00,20.86,20.9,20.77,20.85,972808.0,19.9868,20.0251,19.9006,19.9772,972808.0
2020-03-04 12:10:00,20.85,20.95,20.79,20.94,1248780.0,19.9772,20.073,19.9197,20.0634,1248780.0
2020-03-04 12:15:00,20.94,21.03,20.87,20.9,1213952.0,20.0634,20.1497,19.9964,20.0251,1213952.0
2020-03-04 12:20:00,20.91,20.98,20.85,20.94,1012072.0,20.0347,20.1018,19.9772,20.0634,1012072.0
2020-03-04 12:25:00,20.95,21.06,20.86,21.03,1088588.0,20.073,20.1784,19.9868,20.1497,1088588.0
2020-03-04 12:30:00,21.04,21.07,20.97,21.03,1009356.0,20.1593,20.188,20.0922,20.1497,1009356.0
2020-03-04 12:35:00,21.04,21.09,20.95,20.95,759968.0,20.1593,20.2072,20.073,20.073,759968.0
2020-03-04 12:40:00,20.96,21.0,20.91,20.97,519124.0,20.0826,20.1209,20.0347,20.0922,519124.0
2020-03-04 12:45:00,20.97,21.16,20.94,21.16,1284152.0,20.0922,20.2742,20.0634,20.2742,1284152.0
2020-03-04 12:50:00,21.17,21.23,21.11,21.23,1279028.0,20.2838,20.3413,20.2263,20.3413,1279028.0
2020-03-04 12:55:00,21.23,21.38,21.19,21.38,2107108.0,20.3413,20.485,20.303,20.485,2107108.0
2020-03-04 13:00:00,21.38,21.47,21.36,21.47,1587320.0,20.485,20.5713,20.4659,20.5713,1587320.0
2020-03-04 13:05:00,21.47,21.53,21.41,21.46,2203192.0,20.5713,20.6287,20.5138,20.5617,2203192.0
2020-03-04 13:10:00,21.46,21.48,21.39,21.48,1271900.0,20.5617,20.5808,20.4946,20.5808,1271900.0
2020-03-04 13:15:00,21.47,21.61,21.45,21.59,1755264.0,20.5713,20.7054,20.5521,20.6862,1755264.0
2020-03-04 13:20:00,21.6,21.66,21.57,21.65,1485768.0,20.6958,20.7533,20.6671,20.7437,1485768.0
2020-03-04 13:25:00,21.65,21.67,21.52,21.55,1367272.0,20.7437,20.7629,20.6192,20.6479,1367272.0
2020-03-04 13:30:00,21.55,21.63,21.53,21.58,1144792.0,20.6479,20.7246,20.6287,20.6767,1144792.0
2020-03-04 13:35:00,21.59,21.61,21.45,21.47,1477824.0,20.6862,20.7054,20.5521,20.5713,1477824.0
2020-03-04 13:40:00,21.47,21.54,21.47,21.5,1171332.0,20.5713,20.6383,20.5713,20.6,1171332.0
2020-03-04 13:45:00,21.5,21.53,21.43,21.51,881576.0,20.6,20.6287,20.5329,20.6096,881576.0
2020-03-04 13:50:00,21.5,21.61,21.5,21.59,960196.0,20.6,20.7054,20.6,20.6862,960196.0
2020-03-04 13:55:00,21.59,21.59,21.45,21.5,779500.0,20.6862,20.6862,20.5521,20.6,779500.0
2020-03-04 14:00:00,21.5,21.57,21.34,21.39,1562064.0,20.6,20.6671,20.4467,20.4946,1562064.0
2020-03-04 14:05:00,21.39,21.43,21.32,21.41,1374032.0,20.4946,20.5329,20.4275,20.5138,1374032.0
2020-03-04 14:10:00,21.41,21.48,21.39,21.41,931516.0,20.5138,20.5808,20.4946,20.5138,931516.0
2020-03-04 14:15:00,21.42,21.53,21.39,21.5,1148368.0,20.5233,20.6287,20.4946,20.6,1148368.0
2020-03-04 14:20:00,21.5,21.55,21.44,21.52,897008.0,20.6,20.6479,20.5425,20.6192,897008.0
2020-03-04 14:25:00,21.51,21.69,21.51,21.65,2060700.0,20.6096,20.782,20.6096,20.7437,2060700.0
2020-03-04 14:30:00,21.65,21.71,21.61,21.64,1612732.0,20.7437,20.8012,20.7054,20.7341,1612732.0
2020-03-04 14:35:00,21.63,21.68,21.49,21.51,1555060.0,20.7246,20.7725,20.5904,20.6096,1555060.0
2020-03-04 14:40:00,21.51,21.59,21.48,21.55,1362408.0,20.6096,20.6862,20.5808,20.6479,1362408.0
2020-03-04 14:45:00,21.55,21.55,21.4,21.46,1180308.0,20.6479,20.6479,20.5042,20.5617,1180308.0
2020-03-04 14:50:00,21.46,21.53,21.36,21.41,1954572.0,20.5617,20.6287,20.4659,20.5138,1954572.0
2020-03-04 14:55:00,21.42,21.55,21.38,21.49,1244192.0,20.5233,20.6479,20.485,20.5904,1244192.0
2020-03-04 15:00:00,21.49,21.57,21.46,21.56,1168044.0,20.5904,20.6671,20.5617,20.6575,1168044.0
2020-03-04 15:05:00,21.56,21.62,21.44,21.51,1354812.0,20.6575,20.715,20.5425,20.6096,1354812.0
2020-03-04 15:10:00,21.51,21.63,21.47,21.59,1336436.0,20.6096,20.7246,20.5713,20.6862,1336436.0
2020-03-04 15:15:00,21.59,21.61,21.54,21.59,703696.0,20.6862,20.7054,20.6383,20.6862,703696.0
2020-03-04 15:20:00,21.59,21.78,21.59,21.72,1912468.0,20.6862,20.8683,20.6862,20.8108,1912468.0
2020-03-04 15:25:00,21.73,21.85,21.72,21.85,1604464.0,20.8204,20.9353,20.8108,20.9353,1604464.0
2020-03-04 15:30:00,21.85,21.93,21.82,21.93,2160444.0,20.9353,21.012,20.9066,21.012,2160444.0
2020-03-04 15:35:00,21.93,21.96,21.85,21.96,1945552.0,21.012,21.0407,20.9353,21.0407,1945552.0
2020-03-04 15:40:00,21.96,21.97,21.75,21.8,1821484.0,21.0407,21.0503,20.8395,20.8874,1821484.0
2020-03-04 15:45:00,21.79,21.86,21.7,21.78,2054332.0,20.8779,20.9449,20.7916,20.8683,2054332.0
2020-03-04 15:50:00,21.78,22.2,21.78,22.19,4207612.0,20.8683,21.2707,20.8683,21.2611,4207612.0
2020-03-04 15:55:00,22.19,22.29,22.14,22.26,3662904.0,21.2611,21.3569,21.2132,21.3282,3662904.0
2020-03-05 09:30:00,20.57,20.9,20.46,20.88,4640132.0,19.7089,20.0251,19.6035,20.006,4640132.0
2020-03-05 09:35:00,20.88,21.05,20.79,20.96,3456836.0,20.006,20.1688,19.9197,20.0826,3456836.0
2020-03-05 09:40:00,20.94,21.01,20.8,20.95,2723344.0,20.0634,20.1305,19.9293,20.073,2723344.0
2020-03-05 09:45:00,20.94,21.04,20.71,20.73,2757228.0,20.0634,20.1593,19.8431,19.8622,2757228.0
2020-03-05 09:50:00,20.74,20.86,20.6,20.67,2172844.0,19.8718,19.9868,19.7377,19.8047,2172844.0
2020-03-05 09:55:00,20.68,20.72,20.49,20.72,2816676.0,19.8143,19.8527,19.6323,19.8527,2816676.0
2020-03-05 10:00:00,20.71,20.8,20.59,20.6,2408692.0,19.8431,19.9293,19.7281,19.7377,2408692.0
2020-03-05 10:05:00,20.59,20.72,20.55,20.69,1451396.0,19.7281,19.8527,19.6898,19.8239,1451396.0
2020-03-05 10:10:00,20.68,21.01,20.66,20.99,2818576.0,19.8143,20.1305,19.7952,20.1113,2818576.0
2020-03-05 10:15:00,20.99,21.15,20.9,21.13,2554708.0,20.1113,20.2647,20.0251,20.2455,2554708.0
2020-03-05 10:20:00,21.13,21.31,21.06,21.2,3423212.0,20.2455,20.418,20.1784,20.3126,3423212.0
2020-03-05 10:25:00,21.2,21.2,21.05,21.05,2896700.0,20.3126,20.3126,20.1688,20.1688,2896700.0
2020-03-05 10:30:00,21.06,21.23,21.04,21.19,1720700.0,20.1784,20.3413,20.1593,20.303,1720700.0
2020-03-05 10:35:00,21.19,21.2,20.97,20.98,1691696.0,20.303,20.3126,20.0922,20.1018,1691696.0
2020-03-05 10:40:00,20.98,21.18,20.97,21.08,1853100.0,20.1018,20.2934,20.0922,20.1976,1853100.0
2020-03-05 10:45:00,21.08,21.29,21.0,21.25,1895964.0,20.1976,20.3988,20.1209,20.3605,1895964.0
2020-03-05 10:50:00,21.25,21.39,21.18,21.35,2384832.0,20.3605,20.4946,20.2934,20.4563,2384832.0
2020-03-05 10:55:00,21.35,21.36,21.12,21.14,1608564.0,20.4563,20.4659,20.2359,20.2551,1608564.0
2020-03-05 11:00:00,21.14,21.28,21.09,21.18,1554180.0,20.2551,20.3892,20.2072,20.2934,1554180.0
2020-03-05 11:05:00,21.19,21.37,21.16,21.36,1727480.0,20.303,20.4754,20.2742,20.4659,1727480.0
2020-03-05 11:10:00,21.34,21.59,21.3,21.54,2838928.0,20.4467,20.6862,20.4084,20.6383,2838928.0
2020-03-05 11:15:00,21.54,21.65,21.5,21.61,2291916.0,20.6383,20.7437,20.6,20.7054,2291916.0
2020-03-05 11:20:00,21.62,21.64,21.44,21.46,2186932.0,20.715,20.7341,20.5425,20.5617,2186932.0
2020-03-05 11:25:00,21.46,21.69,21.42,21.58,2646864.0,20.5617,20.782,20.5233,20.6767,2646864.0
2020-03-05 11:30:00,21.58,21.64,21.42,21.42,1423488.0,20.6767,20.7341,20.5233,20.5233,1423488.0
2020-03-05 11:35:00,21.42,21.43,21.28,21.29,2213224.0,20.5233,20.5329,20.3892,20.3988,2213224.0
2020-03-05 11:40:00,21.29,21.35,21.19,21.21,2430340.0,20.3988,20.4563,20.303,20.3221,2430340.0
2020-03-05 11:45:00,21.2,21.33,21.16,21.27,1536304.0,20.3126,20.4371,20.2742,20.3796,1536304.0
2020-03-05 11:50:00,21.28,21.33,21.14,21.24,1254268.0,20.3892,20.4371,20.2551,20.3509,1254268.0
2020-03-05 11:55:00,21.24,21.24,21.0,21.09,2414244.0,20.3509,20.3509,20.1209,20.2072,2414244.0
2020-03-05 12:00:00,21.09,21.17,21.02,21.06,1291152.0,20.2072,20.2838,20.1401,20.1784,1291152.0
2020-03-05 12:05:00,21.06,21.07,20.84,20.88,2443340.0,20.1784,20.188,19.9676,20.006,2443340.0
2020-03-05 12:10:00,20.87,20.97,20.83,20.88,2244968.0,19.9964,20.0922,19.958,20.006,2244968.0
2020-03-05 12:15:00,20.89,20.97,20.8,20.83,1679584.0,20.0155,20.0922,19.9293,19.958,1679584.0
2020-03-05 12:20:00,20.83,20.91,20.74,20.76,1848472.0,19.958,20.0347,19.8718,19.891,1848472.0
2020-03-05 12:25:00,20.76,20.84,20.68,20.79,1921180.0,19.891,19.9676,19.8143,19.9197,1921180.0
2020-03-05 12:30:00,20.79,20.93,20.78,20.86,1686348.0,19.9197,20.0539,19.9101,19.9868,1686348.0
2020-03-05 12:35:00,20.87,20.91,20.59,20.59,2002604.0,19.9964,20.0347,19.7281,19.7281,2002604.0
2020-03-05 12:40:00,20.6,20.61,20.31,20.33,3716784.0,19.7377,19.7473,19.4598,19.479,3716784.0
2020-03-05 12:45:00,20.31,20.49,20.24,20.48,3915580.0,19.4598,19.6323,19.3927,19.6227,3915580.0
2020-03-05 12:50:00,20.47,20.53,20.38,20.48,2020320.0,19.6131,19.6706,19.5269,19.6227,2020320.0
2020-03-05 12:55:00,20.49,20.51,20.33,20.33,1401360.0,19.6323,19.6514,19.479,19.479,1401360.0
2020-03-05 13:00:00,20.33,20.45,20.32,20.34,1556496.0,19.479,19.594,19.4694,19.4886,1556496.0
2020-03-05 13:05:00,20.34,20.44,20.21,20.28,2099096.0,19.4886,19.5844,19.364,19.4311,2099096.0
2020-03-05 13:10:00,20.28,20.38,20.14,20.24,2400224.0,19.4311,19.5269,19.2969,19.3927,2400224.0
2020-03-05 13:15:00,20.24,20.28,20.11,20.21,1921600.0,19.3927,19.4311,19.2682,19.364,1921600.0
2020-03-05 13:20:00,20.2,20.4,20.15,20.33,2082888.0,19.3544,19.546,19.3065,19.479,2082888.0
2020-03-05 13:25:00,20.34,20.5,20.32,20.5,1902940.0,19.4886,19.6419,19.4694,19.6419,1902940.0
2020-03-05 13:30:00,20.5,20.63,20.42,20.6,2201076.0,19.6419,19.7664,19.5652,19.7377,2201076.0
2020-03-05 13:35:00,20.6,20.73,20.5,20.51,2583180.0,19.7377,19.8622,19.6419,19.6514,2583180.0
2020-03-05 13:40:00,20.52,20.54,20.41,20.43,1810288.0,19.661,19.6802,19.5556,19.5748,1810288.0
2020-03-05 13:45:00,20.44,20.72,20.39,20.69,1736896.0,19.5844,19.8527,19.5365,19.8239,1736896.0
2020-03-05 13:50:00,20.7,20.78,20.45,20.45,2077588.0,19.8335,19.9101,19.594,19.594,2077588.0
2020-03-05 13:55:00,20.45,20.64,20.45,20.6,1881632.0,19.594,19.776,19.594,19.7377,1881632.0
2020-03-05 14:00:00,20.58,20.58,20.28,20.31,2454944.0,19.7185,19.7185,19.4311,19.4598,2454944.0
2020-03-05 14:05:00,20.31,20.44,20.3,20.36,913176.0,19.4598,19.5844,19.4502,19.5077,913176.0
2020-03-05 14:10:00,20.36,20.58,20.32,20.52,1349312.0,19.5077,19.7185,19.4694,19.661,1349312.0
2020-03-05 14:15:00,20.51,20.52,20.29,20.32,1218312.0,19.6514,19.661,19.4407,19.4694,1218312.0
2020-03-05 14:20:00,20.32,20.37,20.15,20.16,1903448.0,19.4694,19.5173,19.3065,19.3161,1903448.0
2020-03-05 14:25:00,20.15,20.25,20.09,20.16,1960632.0,19.3065,19.4023,19.249,19.3161,1960632.0
2020-03-05 14:30:00,20.16,20.37,20.16,20.28,1841464.0,19.3161,19.5173,19.3161,19.4311,1841464.0
2020-03-05 14:35:00,20.28,20.5,20.2,20.45,2219920.0,19.4311,19.6419,19.3544,19.594,2219920.0
2020-03-05 14:40:00,20.45,20.53,20.33,20.33,1940412.0,19.594,19.6706,19.479,19.479,1940412.0
2020-03-05 14:45:00,20.33,20.37,20.22,20.36,1336676.0,19.479,19.5173,19.3736,19.5077,1336676.0
2020-03-05 14:50:00,20.36,20.45,20.19,20.2,2343052.0,19.5077,19.594,19.3448,19.3544,2343052.0
2020-03-05 14:55:00,20.2,20.41,20.2,20.31,1157572.0,19.3544,19.5556,19.3544,19.4598,1157572.0
2020-03-05 15:00:00,20.32,20.34,20.16,20.18,1545176.0,19.4694,19.4886,19.3161,19.3353,1545176.0
2020-03-05 15:05:00,20.18,20.3,20.13,20.24,1769688.0,19.3353,19.4502,19.2873,19.3927,1769688.0
2020-03-05 15:10:00,20.23,20.32,19.78,19.97,3763328.0,19.3832,19.4694,18.952,19.134,3763328.0
2020-03-05 15:15:00,19.98,20.03,19.84,19.97,1817572.0,19.1436,19.1915,19.0095,19.134,1817572.0
2020-03-05 15:20:00,19.97,20.07,19.86,19.87,1963412.0,19.134,19.2299,19.0287,19.0382,1963412.0
2020-03-05 15:25:00,19.87,20.0,19.77,19.87,2690720.0,19.0382,19.1628,18.9424,19.0382,2690720.0
2020-03-05 15:30:00,19.87,20.41,19.82,20.27,3160220.0,19.0382,19.5556,18.9903,19.4215,3160220.0
2020-03-05 15:35:00,20.28,20.33,20.02,20.03,2014352.0,19.4311,19.479,19.182,19.1915,2014352.0
2020-03-05 15:40:00,20.04,20.23,19.91,20.17,2137060.0,19.2011,19.3832,19.0766,19.3257,2137060.0
2020-03-05 15:45:00,20.17,20.22,19.98,20.09,1882112.0,19.3257,19.3736,19.1436,19.249,1882112.0
2020-03-05 15:50:00,20.09,20.42,20.04,20.1,3833016.0,19.249,19.5652,19.2011,19.2586,3833016.0
2020-03-05 15:55:00,20.09,20.38,20.01,20.23,3458760.0,19.249,19.5269,19.1724,19.3832,3458760.0
2020-03-06 09:30:00,18.23,18.73,18.18,18.49,7721176.0,17.4669,17.946,17.419,17.716,7721176.0
2020-03-06 09:35:00,18.49,18.76,18.47,18.68,3320148.0,17.716,17.9747,17.6968,17.898,3320148.0
2020-03-06 09:40:00,18.68,18.69,18.46,18.57,3210752.0,17.898,17.9076,17.6873,17.7927,3210752.0
2020-03-06 09:45:00,18.56,18.57,18.28,18.29,3090144.0,17.7831,17.7927,17.5148,17.5244,3090144.0
2020-03-06 09:50:00,18.28,18.32,18.08,18.26,4319748.0,17.5148,17.5531,17.3232,17.4956,4319748.0
2020-03-06 09:55:00,18.26,18.49,18.16,18.46,3753380.0,17.4956,17.716,17.3998,17.6873,3753380.0
2020-03-06 10:00:00,18.45,18.63,18.44,18.57,3941980.0,17.6777,17.8501,17.6681,17.7927,3941980.0
2020-03-06 10:05:00,18.57,18.67,18.29,18.4,3279188.0,17.7927,17.8885,17.5244,17.6298,3279188.0
2020-03-06 10:10:00,18.39,18.65,18.3,18.61,2984688.0,17.6202,17.8693,17.534,17.831,2984688.0
2020-03-06 10:15:00,18.6,18.83,18.59,18.66,3911284.0,17.8214,18.0418,17.8118,17.8789,3911284.0
2020-03-06 10:20:00,18.65,18.79,18.58,18.78,2798224.0,17.8693,18.0034,17.8022,17.9939,2798224.0
2020-03-06 10:25:00,18.78,19.13,18.75,19.1,3810788.0,17.9939,18.3292,17.9651,18.3005,3810788.0
2020-03-06 10:30:00,19.09,19.28,18.87,18.88,2982252.0,18.2909,18.4729,18.0801,18.0897,2982252.0
2020-03-06 10:35:00,18.88,19.15,18.79,19.13,2181280.0,18.0897,18.3484,18.0034,18.3292,2181280.0
2020-03-06 10:40:00,19.13,19.32,19.01,19.22,2606692.0,18.3292,18.5113,18.2142,18.4154,2606692.0
2020-03-06 10:45:00,19.21,19.29,19.08,19.26,1772060.0,18.4059,18.4825,18.2813,18.4538,1772060.0
2020-03-06 10:50:00,19.27,19.34,19.12,19.18,2381096.0,18.4633,18.5304,18.3196,18.3771,2381096.0
2020-03-06 10:55:00,19.18,19.2,18.92,19.09,2021400.0,18.3771,18.3963,18.128,18.2909,2021400.0
2020-03-06 11:00:00,19.09,19.15,18.88,18.93,1861168.0,18.2909,18.3484,18.0897,18.1376,1861168.0
2020-03-06 11:05:00,18.93,18.97,18.76,18.81,2031528.0,18.1376,18.1759,17.9747,18.0226,2031528.0
2020-03-06 11:10:00,18.8,18.88,18.67,18.7,1632400.0,18.013,18.0897,17.8885,17.9172,1632400.0
2020-03-06 11:15:00,18.72,18.83,18.66,18.7,1216068.0,17.9364,18.0418,17.8789,17.9172,1216068.0
2020-03-06 11:20:00,18.7,18.8,18.63,18.67,1128760.0,17.9172,18.013,17.8501,17.8885,1128760.0
2020-03-06 11:25:00,18.67,18.87,18.64,18.75,1487592.0,17.8885,18.0801,17.8597,17.9651,1487592.0
2020-03-06 11:30:00,18.74,18.98,18.74,18.87,1581948.0,17.9555,18.1855,17.9555,18.0801,1581948.0
2020-03-06 11:35:00,18.86,18.92,18.75,18.88,1196740.0,18.0705,18.128,17.9651,18.0897,1196740.0
2020-03-06 11:40:00,18.88,18.88,18.57,18.63,1179616.0,18.0897,18.0897,17.7927,17.8501,1179616.0
2020-03-06 11:45:00,18.63,18.64,18.47,18.49,1538192.0,17.8501,17.8597,17.6968,17.716,1538192.0
2020-03-06 11:50:00,18.49,18.66,18.47,18.63,1278108.0,17.716,17.8789,17.6968,17.8501,1278108.0
2020-03-06 11:55:00,18.63,18.64,18.5,18.57,737428.0,17.8501,17.8597,17.7256,17.7927,737428.0
2020-03-06 12:00:00,18.58,18.63,18.34,18.36,1871464.0,17.8022,17.8501,17.5723,17.5914,1871464.0
2020-03-06 12:05:00,18.35,18.42,18.3,18.35,1495108.0,17.5819,17.6489,17.534,17.5819,1495108.0
2020-03-06 12:10:00,18.35,18.42,18.27,18.37,1382876.0,17.5819,17.6489,17.5052,17.601,1382876.0
2020-03-06 12:15:00,18.38,18.47,18.29,18.31,992404.0,17.6106,17.6968,17.5244,17.5435,992404.0
2020-03-06 12:20:00,18.3,18.45,18.29,18.33,1176176.0,17.534,17.6777,17.5244,17.5627,1176176.0
2020-03-06 12:25:00,18.32,18.35,18.25,18.27,1657440.0,17.5531,17.5819,17.486,17.5052,1657440.0
2020-03-06 12:30:00,18.27,18.54,18.22,18.53,2102772.0,17.5052,17.7639,17.4573,17.7543,2102772.0
2020-03-06 12:35:00,18.53,18.77,18.46,18.61,2978112.0,17.7543,17.9843,17.6873,17.831,2978112.0
2020-03-06 12:40:00,18.61,18.73,18.56,18.73,1178836.0,17.831,17.946,17.7831,17.946,1178836.0
2020-03-06 12:45:00,18.73,18.81,18.56,18.58,1757604.0,17.946,18.0226,17.7831,17.8022,1757604.0
2020-03-06 12:50:00,18.58,18.63,18.48,18.5,984168.0,17.8022,17.8501,17.7064,17.7256,984168.0
2020-03-06 12:55:00,18.51,18.57,18.46,18.47,960940.0,17.7352,17.7927,17.6873,17.6968,960940.0
2020-03-06 13:00:00,18.47,18.64,18.46,18.55,1405628.0,17.6968,17.8597,17.6873,17.7735,1405628.0
2020-03-06 13:05:00,18.56,18.71,18.54,18.6,1454720.0,17.7831,17.9268,17.7639,17.8214,1454720.0
2020-03-06 13:10:00,18.6,18.67,18.49,18.51,1494644.0,17.8214,17.8885,17.716,17.7352,1494644.0
2020-03-06 13:15:00,18.51,18.63,18.51,18.58,823852.0,17.7352,17.8501,17.7352,17.8022,823852.0
2020-03-06 13:20:00,18.58,18.91,18.58,18.86,1791728.0,17.8022,18.1184,17.8022,18.0705,1791728.0
2020-03-06 13:25:00,18.86,18.86,18.66,18.69,1331680.0,18.0705,18.0705,17.8789,17.9076,1331680.0
2020-03-06 13:30:00,18.69,18.78,18.55,18.58,1289880.0,17.9076,17.9939,17.7735,17.8022,1289880.0
2020-03-06 13:35:00,18.57,18.67,18.47,18.63,1289540.0,17.7927,17.8885,17.6968,17.8501,1289540.0
2020-03-06 13:40:00,18.63,18.73,18.54,18.56,1110000.0,17.8501,17.946,17.7639,17.7831,1110000.0
2020-03-06 13:45:00,18.56,18.58,18.36,18.4,1549700.0,17.7831,17.8022,17.5914,17.6298,1549700.0
2020-03-06 13:50:00,18.39,18.45,18.28,18.28,1340996.0,17.6202,17.6777,17.5148,17.5148,1340996.0
2020-03-06 13:55:00,18.29,18.38,18.27,18.3,1883680.0,17.5244,17.6106,17.5052,17.534,1883680.0
2020-03-06 14:00:00,18.31,18.32,18.18,18.26,1835452.0,17.5435,17.5531,17.419,17.4956,1835452.0
2020-03-06 14:05:00,18.26,18.33,18.14,18.17,1833924.0,17.4956,17.5627,17.3807,17.4094,1833924.0
2020-03-06 14:10:00,18.16,18.26,18.13,18.17,1837108.0,17.3998,17.4956,17.3711,17.4094,1837108.0
2020-03-06 14:15:00,18.17,18.24,18.13,18.16,780028.0,17.4094,17.4765,17.3711,17.3998,780028.0
2020-03-06 14:20:00,18.16,18.28,18.09,18.25,1576996.0,17.3998,17.5148,17.3327,17.486,1576996.0
2020-03-06 14:25:00,18.25,18.39,18.24,18.28,1571108.0,17.486,17.6202,17.4765,17.5148,1571108.0
2020-03-06 14:30:00,18.28,18.34,18.06,18.06,1295652.0,17.5148,17.5723,17.304,17.304,1295652.0
2020-03-06 14:35:00,18.06,18.07,17.9,17.93,3145784.0,17.304,17.3136,17.1507,17.1794,3145784.0
2020-03-06 14:40:00,17.92,18.03,17.86,17.95,2169820.0,17.1699,17.2753,17.1124,17.1986,2169820.0
2020-03-06 14:45:00,17.95,18.1,17.84,17.85,2169248.0,17.1986,17.3423,17.0932,17.1028,2169248.0
2020-03-06 14:50:00,17.85,17.94,17.8,17.88,1910364.0,17.1028,17.189,17.0549,17.1315,1910364.0
2020-03-06 14:55:00,17.89,18.07,17.87,17.91,2236292.0,17.1411,17.3136,17.122,17.1603,2236292.0
2020-03-06 15:00:00,17.91,18.01,17.8,17.85,1722568.0,17.1603,17.2561,17.0549,17.1028,1722568.0
2020-03-06 15:05:00,17.85,17.88,17.75,17.78,2297372.0,17.1028,17.1315,17.007,17.0357,2297372.0
2020-03-06 15:10:00,17.78,18.11,17.76,17.93,2865808.0,17.0357,17.3519,17.0166,17.1794,2865808.0
2020-03-06 15:15:00,17.92,18.29,17.91,18.28,2395920.0,17.1699,17.5244,17.1603,17.5148,2395920.0
2020-03-06 15:20:00,18.27,18.33,18.11,18.3,2289768.0,17.5052,17.5627,17.3519,17.534,2289768.0
2020-03-06 15:25:00,18.3,18.37,18.12,18.14,2600684.0,17.534,17.601,17.3615,17.3807,2600684.0
2020-03-06 15:30:00,18.14,18.65,18.04,18.57,4090432.0,17.3807,17.8693,17.2848,17.7927,4090432.0
2020-03-06 15:35:00,18.56,18.74,18.31,18.34,3031840.0,17.7831,17.9555,17.5435,17.5723,3031840.0
2020-03-06 15:40:00,18.35,18.69,18.32,18.67,2277212.0,17.5819,17.9076,17.5531,17.8885,2277212.0
2020-03-06 15:45:00,18.67,18.86,18.6,18.84,3423840.0,17.8885,18.0705,17.8214,18.0513,3423840.0
2020-03-06 15:50:00,18.85,19.34,18.85,19.19,5929568.0,18.0609,18.5304,18.0609,18.3867,5929568.0
2020-03-06 15:55:00,19.2,19.52,19.11,19.21,4745512.0,18.3963,18.7029,18.31,18.4059,4745512.0
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 09:35:00,15.45,15.45,15.45,15.45,0.0,14.8033,14.8033,14.8033,14.8033,0.0
2020-03-09 09:40:00,15.45,15.45,15.45,15.45,0.0,14.8033,14.8033,14.8033,14.8033,0.0
2020-03-09 09:45:00,15.44,15.5,15.28,15.28,1732252.0,14.7937,14.8512,14.6404,14.6404,1732252.0
2020-03-09 09:50:00,15.36,16.14,15.25,15.99,5323404.0,14.717,15.4644,14.6116,15.3207,5323404.0
2020-03-09 09:55:00,15.99,16.49,15.92,16.22,5254196.0,15.3207,15.7997,15.2536,15.541,5254196.0
2020-03-09 10:00:00,16.22,16.35,15.88,15.89,2942816.0,15.541,15.6656,15.2153,15.2248,2942816.0
2020-03-09 10:05:00,15.88,16.75,15.88,16.68,3377592.0,15.2153,16.0488,15.2153,15.9818,3377592.0
2020-03-09 10:10:00,16.7,16.75,16.4,16.49,2517796.0,16.0009,16.0488,15.7135,15.7997,2517796.0
2020-03-09 10:15:00,16.49,16.86,16.49,16.72,2976572.0,15.7997,16.1542,15.7997,16.0201,2976572.0
2020-03-09 10:20:00,16.71,16.75,16.18,16.21,3065464.0,16.0105,16.0488,15.5027,15.5314,3065464.0
2020-03-09 10:25:00,16.21,16.51,16.13,16.31,2256776.0,15.5314,15.8189,15.4548,15.6273,2256776.0
2020-03-09 10:30:00,16.29,16.59,16.26,16.5,1802916.0,15.6081,15.8955,15.5793,15.8093,1802916.0
2020-03-09 10:35:00,16.51,16.52,16.21,16.47,1615964.0,15.8189,15.8285,15.5314,15.7806,1615964.0
2020-03-09 10:40:00,16.46,16.56,16.25,16.27,2523512.0,15.771,15.8668,15.5698,15.5889,2523512.0
2020-03-09 10:45:00,16.29,16.36,16.13,16.13,2392740.0,15.6081,15.6752,15.4548,15.4548,2392740.0
2020-03-09 10:50:00,16.13,16.14,15.99,16.06,2241196.0,15.4548,15.4644,15.3207,15.3877,2241196.0
2020-03-09 10:55:00,16.05,16.25,16.0,16.1,1681400.0,15.3781,15.5698,15.3302,15.426,1681400.0
2020-03-09 11:00:00,16.1,16.21,16.03,16.07,2083028.0,15.426,15.5314,15.359,15.3973,2083028.0
2020-03-09 11:05:00,16.07,16.15,15.96,16.08,1853916.0,15.3973,15.474,15.2919,15.4069,1853916.0
2020-03-09 11:10:00,16.07,16.38,16.05,16.31,2567444.0,15.3973,15.6943,15.3781,15.6273,2567444.0
2020-03-09 11:15:00,16.31,16.67,16.27,16.56,2531256.0,15.6273,15.9722,15.5889,15.8668,2531256.0
2020-03-09 11:20:00,16.56,16.7,16.48,16.68,1480220.0,15.8668,16.0009,15.7901,15.9818,1480220.0
2020-03-09 11:25:00,16.68,16.73,16.46,16.53,1659524.0,15.9818,16.0297,15.771,15.838,1659524.0
2020-03-09 11:30:00,16.53,16.62,16.34,16.59,1553532.0,15.838,15.9243,15.656,15.8955,1553532.0
2020-03-09 11:35:00,16.59,16.96,16.57,16.86,2463240.0,15.8955,16.25,15.8764,16.1542,2463240.0
2020-03-09 11:40:00,16.86,17.0,16.78,16.99,1878752.0,16.1542,16.2884,16.0776,16.2788,1878752.0
2020-03-09 11:45:00,16.99,17.14,16.89,17.12,2544228.0,16.2788,16.4225,16.183,16.4033,2544228.0
2020-03-09 11:50:00,17.12,17.16,16.94,17.04,2118008.0,16.4033,16.4417,16.2309,16.3267,2118008.0
2020-03-09 11:55:00,17.04,17.11,16.95,16.98,1317736.0,16.3267,16.3938,16.2405,16.2692,1317736.0
2020-03-09 12:00:00,16.98,17.01,16.77,16.83,3284600.0,16.2692,16.298,16.068,16.1255,3284600.0
2020-03-09 12:05:00,16.82,17.25,16.81,17.22,2369436.0,16.1159,16.5279,16.1063,16.4992,2369436.0
2020-03-09 12:10:00,17.22,17.29,17.04,17.07,1457672.0,16.4992,16.5662,16.3267,16.3554,1457672.0
2020-03-09 12:15:00,17.07,17.17,16.87,16.93,1096564.0,16.3554,16.4513,16.1638,16.2213,1096564.0
2020-03-09 12:20:00,16.93,17.0,16.78,16.83,1389536.0,16.2213,16.2884,16.0776,16.1255,1389536.0
2020-03-09 12:25:00,16.8,16.83,16.69,16.69,1252188.0,16.0967,16.1255,15.9913,15.9913,1252188.0
2020-03-09 12:30:00,16.7,16.83,16.56,16.61,1771708.0,16.0009,16.1255,15.8668,15.9147,1771708.0
2020-03-09 12:35:00,16.61,16.7,16.47,16.68,1913840.0,15.9147,16.0009,15.7806,15.9818,1913840.0
2020-03-09 12:40:00,16.68,16.77,16.39,16.43,1666920.0,15.9818,16.068,15.7039,15.7422,1666920.0
2020-03-09 12:45:00,16.43,16.53,16.33,16.41,1541064.0,15.7422,15.838,15.6464,15.7231,1541064.0
2020-03-09 12:50:00,16.42,16.57,16.37,16.48,1541336.0,15.7327,15.8764,15.6847,15.7901,1541336.0
2020-03-09 12:55:00,16.48,16.56,16.38,16.47,1075716.0,15.7901,15.8668,15.6943,15.7806,1075716.0
2020-03-09 13:00:00,16.48,16.71,16.38,16.43,1886308.0,15.7901,16.0105,15.6943,15.7422,1886308.0
2020-03-09 13:05:00,16.43,16.55,16.27,16.39,2178680.0,15.7422,15.8572,15.5889,15.7039,2178680.0
2020-03-09 13:10:00,16.38,16.64,16.36,16.64,1392428.0,15.6943,15.9434,15.6752,15.9434,1392428.0
2020-03-09 13:15:00,16.63,16.63,16.43,16.46,1177160.0,15.9339,15.9339,15.7422,15.771,1177160.0
2020-03-09 13:20:00,16.44,16.47,16.3,16.42,1086544.0,15.7518,15.7806,15.6177,15.7327,1086544.0
2020-03-09 13:25:00,16.43,16.46,16.27,16.29,1166092.0,15.7422,15.771,15.5889,15.6081,1166092.0
2020-03-09 13:30:00,16.29,16.29,16.13,16.13,2447836.0,15.6081,15.6081,15.4548,15.4548,2447836.0
2020-03-09 13:35:00,16.13,16.16,15.95,15.96,2954024.0,15.4548,15.4835,15.2823,15.2919,2954024.0
2020-03-09 13:40:00,15.96,16.06,15.76,15.81,2366292.0,15.2919,15.3877,15.1003,15.1482,2366292.0
2020-03-09 13:45:00,15.81,16.05,15.79,15.95,2023736.0,15.1482,15.3781,15.129,15.2823,2023736.0
2020-03-09 13:50:00,15.96,15.96,15.7,15.72,2331212.0,15.2919,15.2919,15.0428,15.062,2331212.0
2020-03-09 13:55:00,15.73,15.87,15.65,15.75,2033876.0,15.0715,15.2057,14.9949,15.0907,2033876.0
2020-03-09 14:00:00,15.75,15.84,15.53,15.53,2618432.0,15.0907,15.1769,14.8799,14.8799,2618432.0
2020-03-09 14:05:00,15.53,15.68,15.44,15.51,3126060.0,14.8799,15.0236,14.7937,14.8607,3126060.0
2020-03-09 14:10:00,15.51,15.78,15.49,15.77,1920452.0,14.8607,15.1194,14.8416,15.1099,1920452.0
2020-03-09 14:15:00,15.79,16.11,15.77,15.96,3080156.0,15.129,15.4356,15.1099,15.2919,3080156.0
2020-03-09 14:20:00,15.97,16.1,15.84,15.86,1802404.0,15.3015,15.426,15.1769,15.1961,1802404.0
2020-03-09 14:25:00,15.87,15.87,15.6,15.6,1658368.0,15.2057,15.2057,14.947,14.947,1658368.0
2020-03-09 14:30:00,15.6,15.74,15.51,15.63,2089812.0,14.947,15.0811,14.8607,14.9757,2089812.0
2020-03-09 14:35:00,15.63,15.85,15.43,15.76,2839732.0,14.9757,15.1865,14.7841,15.1003,2839732.0
2020-03-09 14:40:00,15.75,15.79,15.35,15.42,2358136.0,15.0907,15.129,14.7074,14.7745,2358136.0
2020-03-09 14:45:00,15.43,15.7,15.36,15.47,2157912.0,14.7841,15.0428,14.717,14.8224,2157912.0
2020-03-09 14:50:00,15.46,15.96,15.46,15.93,2690244.0,14.8128,15.2919,14.8128,15.2632,2690244.0
2020-03-09 14:55:00,15.93,16.09,15.85,15.86,2600928.0,15.2632,15.4165,15.1865,15.1961,2600928.0
2020-03-09 15:00:00,15.87,16.19,15.7,16.1,2546388.0,15.2057,15.5123,15.0428,15.426,2546388.0
2020-03-09 15:05:00,16.11,16.15,15.84,15.95,3200780.0,15.4356,15.474,15.1769,15.2823,3200780.0
2020-03-09 15:10:00,15.95,15.95,15.65,15.68,1672448.0,15.2823,15.2823,14.9949,15.0236,1672448.0
2020-03-09 15:15:00,15.67,15.99,15.64,15.76,1606640.0,15.014,15.3207,14.9853,15.1003,1606640.0
2020-03-09 15:20:00,15.76,16.09,15.63,16.04,1941816.0,15.1003,15.4165,14.9757,15.3686,1941816.0
2020-03-09 15:25:00,16.03,16.3,15.98,16.03,4006808.0,15.359,15.6177,15.3111,15.359,4006808.0
2020-03-09 15:30:00,16.02,16.04,15.76,15.85,2504840.0,15.3494,15.3686,15.1003,15.1865,2504840.0
2020-03-09 15:35:00,15.86,16.27,15.86,16.22,2983156.0,15.1961,15.5889,15.1961,15.541,2983156.0
2020-03-09 15:40:00,16.22,16.28,16.05,16.13,2912516.0,15.541,15.5985,15.3781,15.4548,2912516.0
2020-03-09 15:45:00,16.13,16.29,15.92,16.15,4022608.0,15.4548,15.6081,15.2536,15.474,4022608.0
2020-03-09 15:50:00,16.13,16.13,15.77,15.96,3985852.0,15.4548,15.4548,15.1099,15.2919,3985852.0
2020-03-09 15:55:00,15.96,15.96,15.31,15.31,5260984.0,15.2919,15.2919,14.6691,14.6691,5260984.0
2020-03-10 09:30:00,16.98,17.0,16.7,16.89,6786056.0,16.2692,16.2884,16.0009,16.183,6786056.0
2020-03-10 09:35:00,16.9,16.93,16.52,16.59,3992984.0,16.1926,16.2213,15.8285,15.8955,3992984.0
2020-03-10 09:40:00,16.59,16.61,16.41,16.56,3235668.0,15.8955,15.9147,15.7231,15.8668,3235668.0
2020-03-10 09:45:00,16.56,16.66,16.4,16.51,3287792.0,15.8668,15.9626,15.7135,15.8189,3287792.0
2020-03-10 09:50:00,16.5,16.67,16.43,16.65,2606804.0,15.8093,15.9722,15.7422,15.953,2606804.0
2020-03-10 09:55:00,16.66,16.82,16.64,16.7,3310276.0,15.9626,16.1159,15.9434,16.0009,3310276.0
2020-03-10 10:00:00,16.71,16.85,16.6,16.8,3084200.0,16.0105,16.1447,15.9051,16.0967,3084200.0
2020-03-10 10:05:00,16.8,16.93,16.7,16.91,2193544.0,16.0967,16.2213,16.0009,16.2021,2193544.0
2020-03-10 10:10:00,16.91,17.07,16.89,17.03,3070772.0,16.2021,16.3554,16.183,16.3171,3070772.0
2020-03-10 10:15:00,17.03,17.07,16.88,16.93,2493096.0,16.3171,16.3554,16.1734,16.2213,2493096.0
2020-03-10 10:20:00,16.94,17.07,16.86,16.88,1742316.0,16.2309,16.3554,16.1542,16.1734,1742316.0
2020-03-10 10:25:00,16.87,16.88,16.72,16.73,1557148.0,16.1638,16.1734,16.0201,16.0297,1557148.0
2020-03-10 10:30:00,16.72,16.76,16.6,16.68,2154804.0,16.0201,16.0584,15.9051,15.9818,2154804.0
2020-03-10 10:35:00,16.68,16.74,16.6,16.64,1758856.0,15.9818,16.0393,15.9051,15.9434,1758856.0
2020-03-10 10:40:00,16.65,16.69,16.47,16.51,2208176.0,15.953,15.9913,15.7806,15.8189,2208176.0
2020-03-10 10:45:00,16.5,16.55,16.23,16.25,2998276.0,15.8093,15.8572,15.5506,15.5698,2998276.0
2020-03-10 10:50:00,16.25,16.31,16.1,16.13,2374088.0,15.5698,15.6273,15.426,15.4548,2374088.0
2020-03-10 10:55:00,16.12,16.32,16.1,16.1,2854828.0,15.4452,15.6368,15.426,15.426,2854828.0
2020-03-10 11:00:00,16.1,16.24,16.02,16.17,2452696.0,15.426,15.5602,15.3494,15.4931,2452696.0
2020-03-10 11:05:00,16.17,16.41,16.13,16.36,2740204.0,15.4931,15.7231,15.4548,15.6752,2740204.0
2020-03-10 11:10:00,16.36,16.39,16.05,16.06,2311076.0,15.6752,15.7039,15.3781,15.3877,2311076.0
2020-03-10 11:15:00,16.06,16.16,15.85,15.88,3612972.0,15.3877,15.4835,15.1865,15.2153,3612972.0
2020-03-10 11:20:00,15.88,15.94,15.63,15.65,2814192.0,15.2153,15.2727,14.9757,14.9949,2814192.0
2020-03-10 11:25:00,15.65,15.8,15.47,15.52,4564920.0,14.9949,15.1386,14.8224,14.8703,4564920.0
2020-03-10 11:30:00,15.52,15.61,15.4,15.42,3301200.0,14.8703,14.9566,14.7553,14.7745,3301200.0
2020-03-10 11:35:00,15.41,15.49,15.25,15.45,5908260.0,14.7649,14.8416,14.6116,14.8033,5908260.0
2020-03-10 11:40:00,15.44,15.75,15.31,15.74,3465464.0,14.7937,15.0907,14.6691,15.0811,3465464.0
2020-03-10 11:45:00,15.74,15.94,15.68,15.8,4683144.0,15.0811,15.2727,15.0236,15.1386,4683144.0
2020-03-10 11:50:00,15.8,15.88,15.48,15.55,3114384.0,15.1386,15.2153,14.832,14.8991,3114384.0
2020-03-10 11:55:00,15.56,15.77,15.47,15.64,1902476.0,14.9087,15.1099,14.8224,14.9853,1902476.0
2020-03-10 12:00:00,15.65,16.06,15.64,15.88,3274224.0,14.9949,15.3877,14.9853,15.2153,3274224.0
2020-03-10 12:05:00,15.89,16.04,15.83,16.0,2172436.0,15.2248,15.3686,15.1673,15.3302,2172436.0
2020-03-10 12:10:00,15.99,16.36,15.99,16.29,4021484.0,15.3207,15.6752,15.3207,15.6081,4021484.0
2020-03-10 12:15:00,16.3,16.41,16.22,16.35,3153604.0,15.6177,15.7231,15.541,15.6656,3153604.0
2020-03-10 12:20:00,16.35,16.37,16.2,16.3,1608804.0,15.6656,15.6847,15.5219,15.6177,1608804.0
2020-03-10 12:25:00,16.3,16.33,16.0,16.02,1941792.0,15.6177,15.6464,15.3302,15.3494,1941792.0
2020-03-10 12:30:00,16.0,16.03,15.76,15.85,1906112.0,15.3302,15.359,15.1003,15.1865,1906112.0
2020-03-10 12:35:00,15.83,16.04,15.77,15.99,1932924.0,15.1673,15.3686,15.1099,15.3207,1932924.0
2020-03-10 12:40:00,15.99,16.17,15.81,16.16,1736608.0,15.3207,15.4931,15.1482,15.4835,1736608.0
2020-03-10 12:45:00,16.16,16.2,16.03,16.04,1316348.0,15.4835,15.5219,15.359,15.3686,1316348.0
2020-03-10 12:50:00,16.04,16.29,15.97,16.26,1886504.0,15.3686,15.6081,15.3015,15.5793,1886504.0
2020-03-10 12:55:00,16.27,16.32,16.11,16.12,1209764.0,15.5889,15.6368,15.4356,15.4452,1209764.0
2020-03-10 13:00:00,16.14,16.14,15.91,16.0,1447992.0,15.4644,15.4644,15.244,15.3302,1447992.0
2020-03-10 13:05:00,16.01,16.33,15.9,16.32,1902904.0,15.3398,15.6464,15.2344,15.6368,1902904.0
2020-03-10 13:10:00,16.31,16.37,16.14,16.33,1932756.0,15.6273,15.6847,15.4644,15.6464,1932756.0
2020-03-10 13:15:00,16.34,16.48,16.17,16.38,2671724.0,15.656,15.7901,15.4931,15.6943,2671724.0
2020-03-10 13:20:00,16.37,16.53,16.36,16.43,2544536.0,15.6847,15.838,15.6752,15.7422,2544536.0
2020-03-10 13:25:00,16.43,16.44,16.23,16.29,1755888.0,15.7422,15.7518,15.5506,15.6081,1755888.0
2020-03-10 13:30:00,16.3,16.46,16.18,16.42,1643500.0,15.6177,15.771,15.5027,15.7327,1643500.0
2020-03-10 13:35:00,16.43,16.43,16.11,16.21,1231268.0,15.7422,15.7422,15.4356,15.5314,1231268.0
2020-03-10 13:40:00,16.22,16.32,16.05,16.13,1219240.0,15.541,15.6368,15.3781,15.4548,1219240.0
2020-03-10 13:45:00,16.13,16.13,15.88,15.94,1701188.0,15.4548,15.4548,15.2153,15.2727,1701188.0
2020-03-10 13:50:00,15.93,16.03,15.83,15.85,993840.0,15.2632,15.359,15.1673,15.1865,993840.0
2020-03-10 13:55:00,15.85,15.99,15.82,15.92,1177640.0,15.1865,15.3207,15.1578,15.2536,1177640.0
2020-03-10 14:00:00,15.92,15.94,15.72,15.77,1547372.0,15.2536,15.2727,15.062,15.1099,1547372.0
2020-03-10 14:05:00,15.77,15.99,15.68,15.97,1879460.0,15.1099,15.3207,15.0236,15.3015,1879460.0
2020-03-10 14:10:00,15.97,16.1,15.88,16.09,1806396.0,15.3015,15.426,15.2153,15.4165,1806396.0
2020-03-10 14:15:00,16.09,16.14,15.97,16.04,1194916.0,15.4165,15.4644,15.3015,15.3686,1194916.0
2020-03-10 14:20:00,16.05,16.14,15.84,15.85,1103304.0,15.3781,15.4644,15.1769,15.1865,1103304.0
2020-03-10 14:25:00,15.84,16.16,15.82,16.11,1440484.0,15.1769,15.4835,15.1578,15.4356,1440484.0
2020-03-10 14:30:00,16.11,16.31,16.05,16.29,1796228.0,15.4356,15.6273,15.3781,15.6081,1796228.0
2020-03-10 14:35:00,16.29,16.4,16.28,16.31,1909604.0,15.6081,15.7135,15.5985,15.6273,1909604.0
2020-03-10 14:40:00,16.32,16.63,16.29,16.62,5138132.0,15.6368,15.9339,15.6081,15.9243,5138132.0
2020-03-10 14:45:00,16.62,16.88,16.55,16.85,3873172.0,15.9243,16.1734,15.8572,16.1447,3873172.0
2020-03-10 14:50:00,16.85,16.86,16.61,16.76,2415732.0,16.1447,16.1542,15.9147,16.0584,2415732.0
2020-03-10 14:55:00,16.78,16.83,16.57,16.73,2292572.0,16.0776,16.1255,15.8764,16.0297,2292572.0
2020-03-10 15:00:00,16.73,16.96,16.67,16.94,2871520.0,16.0297,16.25,15.9722,16.2309,2871520.0
2020-03-10 15:05:00,16.95,17.01,16.83,16.88,2607728.0,16.2405,16.298,16.1255,16.1734,2607728.0
2020-03-10 15:10:00,16.88,17.03,16.87,16.99,2660832.0,16.1734,16.3171,16.1638,16.2788,2660832.0
2020-03-10 15:15:00,17.0,17.26,16.86,17.23,3611196.0,16.2884,16.5375,16.1542,16.5087,3611196.0
2020-03-10 15:20:00,17.22,17.34,17.11,17.21,3021304.0,16.4992,16.6141,16.3938,16.4896,3021304.0
2020-03-10 15:25:00,17.2,17.21,16.93,16.98,3846088.0,16.48,16.4896,16.2213,16.2692,3846088.0
2020-03-10 15:30:00,16.98,17.17,16.84,16.97,3072848.0,16.2692,16.4513,16.1351,16.2596,3072848.0
2020-03-10 15:35:00,16.96,17.3,16.94,17.25,2549452.0,16.25,16.5758,16.2309,16.5279,2549452.0
2020-03-10 15:40:00,17.25,17.3,17.11,17.13,2330684.0,16.5279,16.5758,16.3938,16.4129,2330684.0
2020-03-10 15:45:00,17.13,17.39,17.12,17.36,2796452.0,16.4129,16.662,16.4033,16.6333,2796452.0
2020-03-10 15:50:00,17.36,17.56,17.33,17.56,3950044.0,16.6333,16.8249,16.6046,16.8249,3950044.0
2020-03-10 15:55:00,17.56,17.73,17.44,17.73,4390784.0,16.8249,16.9878,16.71,16.9878,4390784.0
2020-03-11 09:30:00,16.43,16.77,16.33,16.68,5667688.0,15.7422,16.068,15.6464,15.9818,5667688.0
2020-03-11 09:35:00,16.67,16.71,16.36,16.41,3760448.0,15.9722,16.0105,15.6752,15.7231,3760448.0
2020-03-11 09:40:00,16.41,16.54,16.2,16.39,4170724.0,15.7231,15.8476,15.5219,15.7039,4170724.0
2020-03-11 09:45:00,16.39,16.52,16.31,16.32,2271040.0,15.7039,15.8285,15.6273,15.6368,2271040.0
2020-03-11 09:50:00,16.31,16.53,16.24,16.43,2310520.0,15.6273,15.838,15.5602,15.7422,2310520.0
2020-03-11 09:55:00,16.43,16.55,16.3,16.54,2052684.0,15.7422,15.8572,15.6177,15.8476,2052684.0
2020-03-11 10:00:00,16.53,16.64,16.4,16.54,2736232.0,15.838,15.9434,15.7135,15.8476,2736232.0
2020-03-11 10:05:00,16.56,16.81,16.52,16.73,3301468.0,15.8668,16.1063,15.8285,16.0297,3301468.0
2020-03-11 10:10:00,16.73,16.79,16.61,16.64,3461220.0,16.0297,16.0872,15.9147,15.9434,3461220.0
2020-03-11 10:15:00,16.64,16.67,16.54,16.6,2555680.0,15.9434,15.9722,15.8476,15.9051,2555680.0
2020-03-11 10:20:00,16.6,16.62,16.35,16.4,3351380.0,15.9051,15.9243,15.6656,15.7135,3351380.0
2020-03-11 10:25:00,16.39,16.48,16.21,16.25,2813048.0,15.7039,15.7901,15.5314,15.5698,2813048.0
2020-03-11 10:30:00,16.25,16.4,16.13,16.37,2897488.0,15.5698,15.7135,15.4548,15.6847,2897488.0
2020-03-11 10:35:00,16.36,16.37,16.13,16.19,2195592.0,15.6752,15.6847,15.4548,15.5123,2195592.0
2020-03-11 10:40:00,16.19,16.26,16.08,16.08,2528016.0,15.5123,15.5793,15.4069,15.4069,2528016.0
2020-03-11 10:45:00,16.08,16.34,16.03,16.03,3923216.0,15.4069,15.656,15.359,15.359,3923216.0
2020-03-11 10:50:00,16.04,16.12,15.98,16.02,2782756.0,15.3686,15.4452,15.3111,15.3494,2782756.0
2020-03-11 10:55:00,16.02,16.18,15.95,16.13,3206500.0,15.3494,15.5027,15.2823,15.4548,3206500.0
2020-03-11 11:00:00,16.14,16.29,16.08,16.09,2864288.0,15.4644,15.6081,15.4069,15.4165,2864288.0
2020-03-11 11:05:00,16.09,16.23,16.0,16.19,1871036.0,15.4165,15.5506,15.3302,15.5123,1871036.0
2020-03-11 11:10:00,16.2,16.25,16.07,16.19,2109456.0,15.5219,15.5698,15.3973,15.5123,2109456.0
2020-03-11 11:15:00,16.19,16.2,15.97,15.99,2205388.0,15.5123,15.5219,15.3015,15.3207,2205388.0
2020-03-11 11:20:00,15.99,16.02,15.81,15.82,2567076.0,15.3207,15.3494,15.1482,15.1578,2567076.0
2020-03-11 11:25:00,15.81,15.94,15.8,15.87,1591596.0,15.1482,15.2727,15.1386,15.2057,1591596.0
2020-03-11 11:30:00,15.88,16.02,15.81,16.0,1963472.0,15.2153,15.3494,15.1482,15.3302,1963472.0
2020-03-11 11:35:00,15.99,16.13,15.9,16.09,1811788.0,15.3207,15.4548,15.2344,15.4165,1811788.0
2020-03-11 11:40:00,16.09,16.13,15.94,15.95,1525688.0,15.4165,15.4548,15.2727,15.2823,1525688.0
2020-03-11 11:45:00,15.95,16.06,15.84,16.0,1235952.0,15.2823,15.3877,15.1769,15.3302,1235952.0
2020-03-11 11:50:00,16.0,16.11,15.92,15.97,1141244.0,15.3302,15.4356,15.2536,15.3015,1141244.0
2020-03-11 11:55:00,15.97,16.06,15.88,16.03,1277188.0,15.3015,15.3877,15.2153,15.359,1277188.0
2020-03-11 12:00:00,16.03,16.12,15.88,16.1,1467756.0,15.359,15.4452,15.2153,15.426,1467756.0
2020-03-11 12:05:00,16.1,16.24,16.05,16.24,2242868.0,15.426,15.5602,15.3781,15.5602,2242868.0
2020-03-11 12:10:00,16.23,16.39,16.2,16.32,2529696.0,15.5506,15.7039,15.5219,15.6368,2529696.0
2020-03-11 12:15:00,16.33,16.52,16.31,16.44,2351420.0,15.6464,15.8285,15.6273,15.7518,2351420.0
2020-03-11 12:20:00,16.45,16.51,16.28,16.3,1878772.0,15.7614,15.8189,15.5985,15.6177,1878772.0
2020-03-11 12:25:00,16.3,16.31,16.08,16.11,2285444.0,15.6177,15.6273,15.4069,15.4356,2285444.0
2020-03-11 12:30:00,16.11,16.18,16.0,16.07,1349364.0,15.4356,15.5027,15.3302,15.3973,1349364.0
2020-03-11 12:35:00,16.09,16.12,15.9,15.91,1252996.0,15.4165,15.4452,15.2344,15.244,1252996.0
2020-03-11 12:40:00,15.91,15.96,15.71,15.76,3072388.0,15.244,15.2919,15.0524,15.1003,3072388.0
2020-03-11 12:45:00,15.76,15.85,15.67,15.71,2495180.0,15.1003,15.1865,15.014,15.0524,2495180.0
2020-03-11 12:50:00,15.72,15.86,15.68,15.72,1986176.0,15.062,15.1961,15.0236,15.062,1986176.0
2020-03-11 12:55:00,15.72,15.78,15.63,15.77,1981596.0,15.062,15.1194,14.9757,15.1099,1981596.0
2020-03-11 13:00:00,15.76,15.77,15.51,15.52,2363784.0,15.1003,15.1099,14.8607,14.8703,2363784.0
2020-03-11 13:05:00,15.52,15.6,15.49,15.51,4242004.0,14.8703,14.947,14.8416,14.8607,4242004.0
2020-03-11 13:10:00,15.52,15.6,15.49,15.54,2606192.0,14.8703,14.947,14.8416,14.8895,2606192.0
2020-03-11 13:15:00,15.54,15.69,15.53,15.66,1486548.0,14.8895,15.0332,14.8799,15.0045,1486548.0
2020-03-11 13:20:00,15.65,15.75,15.56,15.56,1480972.0,14.9949,15.0907,14.9087,14.9087,1480972.0
2020-03-11 13:25:00,15.56,15.78,15.54,15.76,1310992.0,14.9087,15.1194,14.8895,15.1003,1310992.0
2020-03-11 13:30:00,15.77,15.83,15.66,15.69,1195388.0,15.1099,15.1673,15.0045,15.0332,1195388.0
2020-03-11 13:35:00,15.7,15.7,15.57,15.59,1057692.0,15.0428,15.0428,14.9182,14.9374,1057692.0
2020-03-11 13:40:00,15.58,15.62,15.47,15.48,1906620.0,14.9278,14.9661,14.8224,14.832,1906620.0
2020-03-11 13:45:00,15.48,15.73,15.44,15.66,1763780.0,14.832,15.0715,14.7937,15.0045,1763780.0
2020-03-11 13:50:00,15.66,15.68,15.5,15.53,1229080.0,15.0045,15.0236,14.8512,14.8799,1229080.0
2020-03-11 13:55:00,15.54,15.76,15.54,15.65,1444288.0,14.8895,15.1003,14.8895,14.9949,1444288.0
2020-03-11 14:00:00,15.65,15.74,15.45,15.46,1826008.0,14.9949,15.0811,14.8033,14.8128,1826008.0
2020-03-11 14:05:00,15.46,15.59,15.35,15.35,2393684.0,14.8128,14.9374,14.7074,14.7074,2393684.0
2020-03-11 14:10:00,15.36,15.41,15.33,15.36,1524964.0,14.717,14.7649,14.6883,14.717,1524964.0
2020-03-11 14:15:00,15.35,15.44,15.29,15.29,2820808.0,14.7074,14.7937,14.65,14.65,2820808.0
2020-03-11 14:20:00,15.29,15.33,15.25,15.26,4045848.0,14.65,14.6883,14.6116,14.6212,4045848.0
2020-03-11 14:25:00,15.27,15.3,15.17,15.23,2441692.0,14.6308,14.6595,14.535,14.5925,2441692.0
2020-03-11 14:30:00,15.23,15.48,15.22,15.29,2262376.0,14.5925,14.832,14.5829,14.65,2262376.0
2020-03-11 14:35:00,15.29,15.43,15.22,15.37,1783892.0,14.65,14.7841,14.5829,14.7266,1783892.0
2020-03-11 14:40:00,15.37,15.58,15.27,15.34,2643092.0,14.7266,14.9278,14.6308,14.6979,2643092.0
2020-03-11 14:45:00,15.35,15.52,15.31,15.32,1547352.0,14.7074,14.8703,14.6691,14.6787,1547352.0
2020-03-11 14:50:00,15.33,15.47,15.21,15.29,1654352.0,14.6883,14.8224,14.5733,14.65,1654352.0
2020-03-11 14:55:00,15.28,15.46,15.25,15.26,2108852.0,14.6404,14.8128,14.6116,14.6212,2108852.0
2020-03-11 15:00:00,15.27,15.36,15.05,15.07,2360388.0,14.6308,14.717,14.42,14.4392,2360388.0
2020-03-11 15:05:00,15.08,15.1,14.84,14.89,4247416.0,14.4487,14.4679,14.2188,14.2667,4247416.0
2020-03-11 15:10:00,14.89,15.03,14.79,14.79,2527476.0,14.2667,14.4008,14.1709,14.1709,2527476.0
2020-03-11 15:15:00,14.8,15.1,14.78,14.98,2414188.0,14.1805,14.4679,14.1613,14.3529,2414188.0
2020-03-11 15:20:00,14.98,15.01,14.75,14.75,2220424.0,14.3529,14.3817,14.1326,14.1326,2220424.0
2020-03-11 15:25:00,14.75,15.15,14.75,15.1,3085652.0,14.1326,14.5158,14.1326,14.4679,3085652.0
2020-03-11 15:30:00,15.1,15.54,15.01,15.44,4698768.0,14.4679,14.8895,14.3817,14.7937,4698768.0
2020-03-11 15:35:00,15.44,15.71,15.34,15.6,4045848.0,14.7937,15.0524,14.6979,14.947,4045848.0
2020-03-11 15:40:00,15.62,15.75,15.46,15.52,4236100.0,14.9661,15.0907,14.8128,14.8703,4236100.0
2020-03-11 15:45:00,15.52,15.72,15.38,15.59,3125316.0,14.8703,15.062,14.7362,14.9374,3125316.0
2020-03-11 15:50:00,15.59,15.82,15.25,15.41,5251676.0,14.9374,15.1578,14.6116,14.7649,5251676.0
2020-03-11 15:55:00,15.43,15.61,15.38,15.4,3736636.0,14.7841,14.9566,14.7362,14.7553,3736636.0
2020-03-12 09:30:00,12.38,12.63,12.26,12.28,8171520.0,11.8618,12.1013,11.7468,11.766,8171520.0
2020-03-12 09:35:00,12.28,12.37,12.25,12.25,1128756.0,11.766,11.8522,11.7372,11.7372,1128756.0
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 09:45:00,12.25,12.25,12.25,12.25,0.0,11.7372,11.7372,11.7372,11.7372,0.0
2020-03-12 09:50:00,12.3,12.35,11.56,11.99,9654184.0,11.7851,11.833,11.0761,11.4881,9654184.0
2020-03-12 09:55:00,12.0,13.04,11.88,12.99,8699352.0,11.4977,12.4941,11.3827,12.4462,8699352.0
2020-03-12 10:00:00,13.0,13.0,12.29,12.3,6303804.0,12.4558,12.4558,11.7755,11.7851,6303804.0
2020-03-12 10:05:00,12.32,12.63,12.25,12.46,3352456.0,11.8043,12.1013,11.7372,11.9384,3352456.0
2020-03-12 10:10:00,12.45,12.8,12.38,12.58,4335296.0,11.9288,12.2642,11.8618,12.0534,4335296.0
2020-03-12 10:15:00,12.62,12.89,12.49,12.64,4235612.0,12.0917,12.3504,11.9672,12.1109,4235612.0
2020-03-12 10:20:00,12.64,12.81,12.46,12.74,3342004.0,12.1109,12.2738,11.9384,12.2067,3342004.0
2020-03-12 10:25:00,12.74,13.04,12.65,12.72,5037472.0,12.2067,12.4941,12.1205,12.1875,5037472.0
2020-03-12 10:30:00,12.71,12.97,12.58,12.83,4546192.0,12.178,12.4271,12.0534,12.2929,4546192.0
2020-03-12 10:35:00,12.82,12.96,12.7,12.73,2963888.0,12.2833,12.4175,12.1684,12.1971,2963888.0
2020-03-12 10:40:00,12.73,12.91,12.56,12.67,2678684.0,12.1971,12.3696,12.0342,12.1396,2678684.0
2020-03-12 10:45:00,12.71,12.87,12.68,12.79,2421016.0,12.178,12.3313,12.1492,12.2546,2421016.0
2020-03-12 10:50:00,12.81,13.17,12.75,13.13,4278520.0,12.2738,12.6187,12.2163,12.5804,4278520.0
2020-03-12 10:55:00,13.13,13.13,12.93,12.97,3168080.0,12.5804,12.5804,12.3887,12.4271,3168080.0
2020-03-12 11:00:00,12.97,12.98,12.65,12.75,3452596.0,12.4271,12.4367,12.1205,12.2163,3452596.0
2020-03-12 11:05:00,12.76,12.78,12.53,12.55,2729152.0,12.2259,12.245,12.0055,12.0247,2729152.0
2020-03-12 11:10:00,12.56,12.57,12.32,12.35,3147528.0,12.0342,12.0438,11.8043,11.833,3147528.0
2020-03-12 11:15:00,12.34,12.56,12.19,12.33,3586428.0,11.8234,12.0342,11.6797,11.8139,3586428.0
2020-03-12 11:20:00,12.3,12.43,12.23,12.4,2166028.0,11.7851,11.9097,11.718,11.8809,2166028.0
2020-03-12 11:25:00,12.41,12.48,12.26,12.3,2301124.0,11.8905,11.9576,11.7468,11.7851,2301124.0
2020-03-12 11:30:00,12.3,12.47,12.13,12.18,2772600.0,11.7851,11.948,11.6222,11.6701,2772600.0
2020-03-12 11:35:00,12.18,12.3,12.0,12.05,2527680.0,11.6701,11.7851,11.4977,11.5456,2527680.0
2020-03-12 11:40:00,12.05,12.09,11.93,12.07,2377844.0,11.5456,11.5839,11.4306,11.5647,2377844.0
2020-03-12 11:45:00,12.07,12.07,11.9,11.92,1632052.0,11.5647,11.5647,11.4019,11.421,1632052.0
2020-03-12 11:50:00,11.91,11.93,11.72,11.88,3350480.0,11.4114,11.4306,11.2294,11.3827,3350480.0
2020-03-12 11:55:00,11.88,12.12,11.88,11.96,2610844.0,11.3827,11.6127,11.3827,11.4593,2610844.0
2020-03-12 12:00:00,11.95,11.97,11.75,11.75,2197924.0,11.4498,11.4689,11.2581,11.2581,2197924.0
2020-03-12 12:05:00,11.75,11.78,11.59,11.6,3187928.0,11.2581,11.2869,11.1048,11.1144,3187928.0
2020-03-12 12:10:00,11.6,11.74,11.5,11.72,2951224.0,11.1144,11.2486,11.0186,11.2294,2951224.0
2020-03-12 12:15:00,11.71,11.91,11.63,11.75,2990308.0,11.2198,11.4114,11.1432,11.2581,2990308.0
2020-03-12 12:20:00,11.74,12.12,11.72,12.08,3023480.0,11.2486,11.6127,11.2294,11.5743,3023480.0
2020-03-12 12:25:00,12.08,12.19,11.99,12.03,2865904.0,11.5743,11.6797,11.4881,11.5264,2865904.0
2020-03-12 12:30:00,12.02,12.02,11.83,11.85,2321748.0,11.5168,11.5168,11.3348,11.354,2321748.0
2020-03-12 12:35:00,11.86,12.04,11.81,11.97,2577800.0,11.3635,11.536,11.3156,11.4689,2577800.0
2020-03-12 12:40:00,11.97,11.97,11.72,11.76,2402136.0,11.4689,11.4689,11.2294,11.2677,2402136.0
2020-03-12 12:45:00,11.76,11.95,11.73,11.76,2144532.0,11.2677,11.4498,11.239,11.2677,2144532.0
2020-03-12 12:50:00,11.75,12.72,11.75,12.46,5019320.0,11.2581,12.1875,11.2581,11.9384,5019320.0
2020-03-12 12:55:00,12.46,13.37,12.4,13.03,10408168.0,11.9384,12.8103,11.8809,12.4846,10408168.0
2020-03-12 13:00:00,13.03,14.18,12.66,14.01,13977068.0,12.4846,13.5864,12.13,13.4235,13977068.0
2020-03-12 13:05:00,14.01,14.38,13.33,13.62,8932008.0,13.4235,13.778,12.772,13.0499,8932008.0
2020-03-12 13:10:00,13.62,13.69,12.55,13.05,6207216.0,13.0499,13.1169,12.0247,12.5037,6207216.0
2020-03-12 13:15:00,13.05,13.24,12.82,13.05,3803052.0,12.5037,12.6858,12.2833,12.5037,3803052.0
2020-03-12 13:20:00,13.05,13.27,12.82,13.03,3088980.0,12.5037,12.7145,12.2833,12.4846,3088980.0
2020-03-12 13:25:00,13.02,13.15,12.78,13.05,2242828.0,12.475,12.5995,12.245,12.5037,2242828.0
2020-03-12 13:30:00,13.05,13.24,12.8,12.83,2408324.0,12.5037,12.6858,12.2642,12.2929,2408324.0
2020-03-12 13:35:00,12.83,12.84,12.21,12.24,4563684.0,12.2929,12.3025,11.6989,11.7276,4563684.0
2020-03-12 13:40:00,12.24,12.43,12.13,12.36,1976528.0,11.7276,11.9097,11.6222,11.8426,1976528.0
2020-03-12 13:45:00,12.36,12.75,12.22,12.68,2234812.0,11.8426,12.2163,11.7085,12.1492,2234812.0
2020-03-12 13:50:00,12.69,12.83,12.37,12.43,2346332.0,12.1588,12.2929,11.8522,11.9097,2346332.0
2020-03-12 13:55:00,12.45,12.87,12.41,12.82,2132520.0,11.9288,12.3313,11.8905,12.2833,2132520.0
2020-03-12 14:00:00,12.81,12.96,12.33,12.63,3176460.0,12.2738,12.4175,11.8139,12.1013,3176460.0
2020-03-12 14:05:00,12.64,12.75,12.42,12.53,1697324.0,12.1109,12.2163,11.9001,12.0055,1697324.0
2020-03-12 14:10:00,12.56,12.63,12.15,12.26,2207172.0,12.0342,12.1013,11.6414,11.7468,2207172.0
2020-03-12 14:15:00,12.26,12.35,12.08,12.13,1778532.0,11.7468,11.833,11.5743,11.6222,1778532.0
2020-03-12 14:20:00,12.14,12.23,11.99,12.02,1948968.0,11.6318,11.718,11.4881,11.5168,1948968.0
2020-03-12 14:25:00,12.03,12.26,11.96,12.11,2040944.0,11.5264,11.7468,11.4593,11.6031,2040944.0
2020-03-12 14:30:00,12.12,12.18,11.95,11.98,1652528.0,11.6127,11.6701,11.4498,11.4785,1652528.0
2020-03-12 14:35:00,11.99,12.05,11.83,11.91,1920660.0,11.4881,11.5456,11.3348,11.4114,1920660.0
2020-03-12 14:40:00,11.91,12.1,11.85,11.99,1293036.0,11.4114,11.5935,11.354,11.4881,1293036.0
2020-03-12 14:45:00,12.04,12.44,11.94,12.44,2854224.0,11.536,11.9193,11.4402,11.9193,2854224.0
2020-03-12 14:50:00,12.44,12.54,12.01,12.06,3381736.0,11.9193,12.0151,11.5073,11.5552,3381736.0
2020-03-12 14:55:00,12.06,12.17,11.86,11.86,2290592.0,11.5552,11.6606,11.3635,11.3635,2290592.0
2020-03-12 15:00:00,11.87,12.0,11.86,11.93,2003108.0,11.3731,11.4977,11.3635,11.4306,2003108.0
2020-03-12 15:05:00,11.93,12.18,11.75,12.01,3703876.0,11.4306,11.6701,11.2581,11.5073,3703876.0
2020-03-12 15:10:00,12.01,12.34,11.89,11.9,3333488.0,11.5073,11.8234,11.3923,11.4019,3333488.0
2020-03-12 15:15:00,11.9,11.9,11.7,11.8,3225940.0,11.4019,11.4019,11.2102,11.306,3225940.0
2020-03-12 15:20:00,11.79,11.9,11.64,11.72,4383528.0,11.2965,11.4019,11.1527,11.2294,4383528.0
2020-03-12 15:25:00,11.71,11.81,11.64,11.64,1846816.0,11.2198,11.3156,11.1527,11.1527,1846816.0
2020-03-12 15:30:00,11.64,11.88,11.63,11.66,2649980.0,11.1527,11.3827,11.1432,11.1719,2649980.0
2020-03-12 15:35:00,11.66,11.81,11.64,11.8,1717752.0,11.1719,11.3156,11.1527,11.306,1717752.0
2020-03-12 15:40:00,11.8,12.13,11.75,11.88,3816732.0,11.306,11.6222,11.2581,11.3827,3816732.0
2020-03-12 15:45:00,11.9,12.02,11.69,11.93,3420052.0,11.4019,11.5168,11.2007,11.4306,3420052.0
2020-03-12 15:50:00,11.95,12.33,11.79,11.8,5172964.0,11.4498,11.8139,11.2965,11.306,5172964.0
2020-03-12 15:55:00,11.8,11.85,11.1,11.13,11502504.0,11.306,11.354,10.6353,10.6641,11502504.0
2020-03-13 09:30:00,13.08,13.33,12.81,12.84,10136512.0,12.5325,12.772,12.2738,12.3025,10136512.0
2020-03-13 09:35:00,12.84,12.93,12.48,12.49,6006256.0,12.3025,12.3887,11.9576,11.9672,6006256.0
2020-03-13 09:40:00,12.48,12.49,12.15,12.47,7491860.0,11.9576,11.9672,11.6414,11.948,7491860.0
2020-03-13 09:45:00,12.47,12.63,12.28,12.4,4500020.0,11.948,12.1013,11.766,11.8809,4500020.0
2020-03-13 09:50:00,12.42,12.42,12.08,12.09,4039712.0,11.9001,11.9001,11.5743,11.5839,4039712.0
2020-03-13 09:55:00,12.09,12.3,12.04,12.28,3523112.0,11.5839,11.7851,11.536,11.766,3523112.0
2020-03-13 10:00:00,12.28,12.5,12.11,12.45,3781612.0,11.766,11.9767,11.6031,11.9288,3781612.0
2020-03-13 10:05:00,12.45,12.53,12.35,12.38,2778772.0,11.9288,12.0055,11.833,11.8618,2778772.0
2020-03-13 10:10:00,12.38,12.52,12.28,12.35,2529360.0,11.8618,11.9959,11.766,11.833,2529360.0
2020-03-13 10:15:00,12.36,12.75,12.3,12.7,4736580.0,11.8426,12.2163,11.7851,12.1684,4736580.0
2020-03-13 10:20:00,12.71,12.86,12.64,12.73,4141364.0,12.178,12.3217,12.1109,12.1971,4141364.0
2020-03-13 10:25:00,12.72,12.85,12.56,12.6,2393200.0,12.1875,12.3121,12.0342,12.0726,2393200.0
2020-03-13 10:30:00,12.6,12.67,12.46,12.55,2190868.0,12.0726,12.1396,11.9384,12.0247,2190868.0
2020-03-13 10:35:00,12.55,12.59,12.38,12.43,2281132.0,12.0247,12.063,11.8618,11.9097,2281132.0
2020-03-13 10:40:00,12.43,12.45,12.25,12.31,2628408.0,11.9097,11.9288,11.7372,11.7947,2628408.0
2020-03-13 10:45:00,12.3,12.43,12.3,12.33,2304996.0,11.7851,11.9097,11.7851,11.8139,2304996.0
2020-03-13 10:50:00,12.32,12.41,12.25,12.29,2077660.0,11.8043,11.8905,11.7372,11.7755,2077660.0
2020-03-13 10:55:00,12.3,12.32,11.97,11.97,3619600.0,11.7851,11.8043,11.4689,11.4689,3619600.0
2020-03-13 11:00:00,11.97,12.26,11.97,12.2,3075816.0,11.4689,11.7468,11.4689,11.6893,3075816.0
2020-03-13 11:05:00,12.19,12.29,12.13,12.26,1589468.0,11.6797,11.7755,11.6222,11.7468,1589468.0
2020-03-13 11:10:00,12.27,12.34,12.08,12.3,1847080.0,11.7564,11.8234,11.5743,11.7851,1847080.0
2020-03-13 11:15:00,12.3,12.31,12.02,12.08,1580728.0,11.7851,11.7947,11.5168,11.5743,1580728.0
2020-03-13 11:20:00,12.08,12.18,12.0,12.0,1695624.0,11.5743,11.6701,11.4977,11.4977,1695624.0
2020-03-13 11:25:00,12.0,12.06,11.72,11.73,3280548.0,11.4977,11.5552,11.2294,11.239,3280548.0
2020-03-13 11:30:00,11.74,11.8,11.5,11.52,4615784.0,11.2486,11.306,11.0186,11.0378,4615784.0
2020-03-13 11:35:00,11.52,11.78,11.52,11.59,3002120.0,11.0378,11.2869,11.0378,11.1048,3002120.0
2020-03-13 11:40:00,11.59,11.61,11.41,11.43,2967048.0,11.1048,11.124,10.9324,10.9515,2967048.0
2020-03-13 11:45:00,11.46,11.54,11.27,11.29,2707172.0,10.9803,11.0569,10.7982,10.8174,2707172.0
2020-03-13 11:50:00,11.28,11.6,11.28,11.58,3482520.0,10.8078,11.1144,10.8078,11.0953,3482520.0
2020-03-13 11:55:00,11.59,11.97,11.58,11.79,5366764.0,11.1048,11.4689,11.0953,11.2965,5366764.0
2020-03-13 12:00:00,11.79,11.88,11.5,11.59,3095844.0,11.2965,11.3827,11.0186,11.1048,3095844.0
2020-03-13 12:05:00,11.6,11.7,11.47,11.63,2350476.0,11.1144,11.2102,10.9899,11.1432,2350476.0
2020-03-13 12:10:00,11.63,11.8,11.53,11.79,2355548.0,11.1432,11.306,11.0473,11.2965,2355548.0
2020-03-13 12:15:00,11.78,11.87,11.71,11.77,2076468.0,11.2869,11.3731,11.2198,11.2773,2076468.0
2020-03-13 12:20:00,11.77,11.85,11.65,11.67,2140856.0,11.2773,11.354,11.1623,11.1815,2140856.0
2020-03-13 12:25:00,11.67,11.81,11.61,11.69,1551604.0,11.1815,11.3156,11.124,11.2007,1551604.0
2020-03-13 12:30:00,11.69,12.13,11.68,12.03,3308284.0,11.2007,11.6222,11.1911,11.5264,3308284.0
2020-03-13 12:35:00,12.03,12.09,11.89,12.05,2292656.0,11.5264,11.5839,11.3923,11.5456,2292656.0
2020-03-13 12:40:00,12.05,12.31,12.03,12.3,4218464.0,11.5456,11.7947,11.5264,11.7851,4218464.0
2020-03-13 12:45:00,12.3,12.33,12.17,12.29,2787344.0,11.7851,11.8139,11.6606,11.7755,2787344.0
2020-03-13 12:50:00,12.29,12.44,12.29,12.32,2955748.0,11.7755,11.9193,11.7755,11.8043,2955748.0
2020-03-13 12:55:00,12.32,12.32,12.04,12.06,2233128.0,11.8043,11.8043,11.536,11.5552,2233128.0
2020-03-13 13:00:00,12.06,12.19,11.98,12.0,1703064.0,11.5552,11.6797,11.4785,11.4977,1703064.0
2020-03-13 13:05:00,11.99,12.09,11.94,12.01,1529796.0,11.4881,11.5839,11.4402,11.5073,1529796.0
2020-03-13 13:10:00,12.01,12.2,11.95,12.2,1854928.0,11.5073,11.6893,11.4498,11.6893,1854928.0
2020-03-13 13:15:00,12.2,12.28,12.13,12.25,1396528.0,11.6893,11.766,11.6222,11.7372,1396528.0
2020-03-13 13:20:00,12.25,12.43,12.24,12.4,2312564.0,11.7372,11.9097,11.7276,11.8809,2312564.0
2020-03-13 13:25:00,12.4,12.5,12.37,12.47,2861696.0,11.8809,11.9767,11.8522,11.948,2861696.0
2020-03-13 13:30:00,12.46,12.58,12.4,12.4,2798736.0,11.9384,12.0534,11.8809,11.8809,2798736.0
2020-03-13 13:35:00,12.4,12.43,12.21,12.34,2044600.0,11.8809,11.9097,11.6989,11.8234,2044600.0
2020-03-13 13:40:00,12.34,12.53,12.34,12.46,2618820.0,11.8234,12.0055,11.8234,11.9384,2618820.0
2020-03-13 13:45:00,12.46,12.6,12.45,12.59,2582436.0,11.9384,12.0726,11.9288,12.063,2582436.0
2020-03-13 13:50:00,12.59,12.66,12.57,12.58,2221492.0,12.063,12.13,12.0438,12.0534,2221492.0
2020-03-13 13:55:00,12.58,12.6,12.44,12.55,2163300.0,12.0534,12.0726,11.9193,12.0247,2163300.0
2020-03-13 14:00:00,12.55,12.56,12.29,12.35,2314260.0,12.0247,12.0342,11.7755,11.833,2314260.0
2020-03-13 14:05:00,12.35,12.44,11.99,12.15,2642976.0,11.833,11.9193,11.4881,11.6414,2642976.0
2020-03-13 14:10:00,12.14,12.26,12.08,12.18,1762780.0,11.6318,11.7468,11.5743,11.6701,1762780.0
2020-03-13 14:15:00,12.18,12.3,12.12,12.14,1369896.0,11.6701,11.7851,11.6127,11.6318,1369896.0
2020-03-13 14:20:00,12.14,12.23,12.03,12.19,1632288.0,11.6318,11.718,11.5264,11.6797,1632288.0
2020-03-13 14:25:00,12.19,12.19,11.96,11.97,1280612.0,11.6797,11.6797,11.4593,11.4689,1280612.0
2020-03-13 14:30:00,11.97,12.03,11.88,12.02,1818000.0,11.4689,11.5264,11.3827,11.5168,1818000.0
2020-03-13 14:35:00,12.02,12.07,11.81,11.84,1734564.0,11.5168,11.5647,11.3156,11.3444,1734564.0
2020-03-13 14:40:00,11.85,12.22,11.77,12.19,2997368.0,11.354,11.7085,11.2773,11.6797,2997368.0
2020-03-13 14:45:00,12.2,12.22,12.04,12.08,2668528.0,11.6893,11.7085,11.536,11.5743,2668528.0
2020-03-13 14:50:00,12.08,12.21,12.01,12.1,1726896.0,11.5743,11.6989,11.5073,11.5935,1726896.0
2020-03-13 14:55:00,12.1,12.22,12.07,12.2,1083844.0,11.5935,11.7085,11.5647,11.6893,1083844.0
2020-03-13 15:00:00,12.19,12.48,12.16,12.34,2999420.0,11.6797,11.9576,11.651,11.8234,2999420.0
2020-03-13 15:05:00,12.36,12.47,12.3,12.33,1687704.0,11.8426,11.948,11.7851,11.8139,1687704.0
2020-03-13 15:10:00,12.33,12.43,12.12,12.33,2041524.0,11.8139,11.9097,11.6127,11.8139,2041524.0
2020-03-13 15:15:00,12.33,12.46,12.28,12.38,2189280.0,11.8139,11.9384,11.766,11.8618,2189280.0
2020-03-13 15:20:00,12.39,12.56,12.31,12.47,2555168.0,11.8713,12.0342,11.7947,11.948,2555168.0
2020-03-13 15:25:00,12.47,12.56,12.38,12.48,2089032.0,11.948,12.0342,11.8618,11.9576,2089032.0
2020-03-13 15:30:00,12.47,12.57,11.67,11.94,4228988.0,11.948,12.0438,11.1815,11.4402,4228988.0
2020-03-13 15:35:00,11.94,12.57,11.82,12.47,3895708.0,11.4402,12.0438,11.3252,11.948,3895708.0
2020-03-13 15:40:00,12.45,12.87,12.35,12.84,5307604.0,11.9288,12.3313,11.833,12.3025,5307604.0
2020-03-13 15:45:00,12.84,13.18,12.83,13.13,7282400.0,12.3025,12.6283,12.2929,12.5804,7282400.0
2020-03-13 15:50:00,13.13,13.72,13.13,13.72,10300956.0,12.5804,13.1457,12.5804,13.1457,10300956.0
2020-03-13 15:55:00,13.72,14.33,13.5,14.27,11778516.0,13.1457,13.7301,12.9349,13.6727,11778516.0
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 09:35:00,10.1,10.1,10.1,10.1,0.0,9.6772,9.6772,9.6772,9.6772,0.0
2020-03-16 09:40:00,10.1,10.1,10.1,10.1,0.0,9.6772,9.6772,9.6772,9.6772,0.0
2020-03-16 09:45:00,10.25,10.47,9.59,9.83,7802568.0,9.8209,10.0317,9.1886,9.4185,7802568.0
2020-03-16 09:50:00,9.81,10.58,9.72,10.58,6069892.0,9.3993,10.1371,9.3131,10.1371,6069892.0
2020-03-16 09:55:00,10.56,10.8,10.5,10.5,7640580.0,10.118,10.3479,10.0605,10.0605,7640580.0
2020-03-16 10:00:00,10.5,10.58,10.05,10.11,5702372.0,10.0605,10.1371,9.6293,9.6868,5702372.0
2020-03-16 10:05:00,10.11,10.63,10.06,10.59,4576952.0,9.6868,10.185,9.6389,10.1467,4576952.0
2020-03-16 10:10:00,10.6,10.69,10.37,10.45,3463788.0,10.1563,10.2425,9.9359,10.0126,3463788.0
2020-03-16 10:15:00,10.45,10.49,10.22,10.27,3108776.0,10.0126,10.0509,9.7922,9.8401,3108776.0
2020-03-16 10:20:00,10.26,10.6,10.18,10.56,3193128.0,9.8305,10.1563,9.7539,10.118,3193128.0
2020-03-16 10:25:00,10.56,10.8,10.51,10.53,5098600.0,10.118,10.3479,10.07,10.0892,5098600.0
2020-03-16 10:30:00,10.53,11.12,10.53,11.08,5681800.0,10.0892,10.6545,10.0892,10.6162,5681800.0
2020-03-16 10:35:00,11.09,11.45,10.96,11.45,6646612.0,10.6258,10.9707,10.5012,10.9707,6646612.0
2020-03-16 10:40:00,11.45,11.45,11.1,11.24,4472384.0,10.9707,10.9707,10.6353,10.7695,4472384.0
2020-03-16 10:45:00,11.23,11.52,11.19,11.22,4838936.0,10.7599,11.0378,10.7216,10.7503,4838936.0
2020-03-16 10:50:00,11.22,11.36,11.0,11.31,4662244.0,10.7503,10.8845,10.5395,10.8366,4662244.0
2020-03-16 10:55:00,11.31,11.49,11.15,11.26,3693272.0,10.8366,11.009,10.6833,10.7887,3693272.0
2020-03-16 11:00:00,11.25,11.49,11.18,11.31,3682300.0,10.7791,11.009,10.712,10.8366,3682300.0
2020-03-16 11:05:00,11.31,11.64,11.21,11.6,3770332.0,10.8366,11.1527,10.7407,11.1144,3770332.0
2020-03-16 11:10:00,11.62,11.88,11.59,11.68,5268220.0,11.1336,11.3827,11.1048,11.1911,5268220.0
2020-03-16 11:15:00,11.68,12.0,11.67,11.94,3765944.0,11.1911,11.4977,11.1815,11.4402,3765944.0
2020-03-16 11:20:00,11.94,12.14,11.88,12.13,4157796.0,11.4402,11.6318,11.3827,11.6222,4157796.0
2020-03-16 11:25:00,12.13,12.15,11.94,12.05,4167004.0,11.6222,11.6414,11.4402,11.5456,4167004.0
2020-03-16 11:30:00,12.05,12.14,11.56,11.61,4282892.0,11.5456,11.6318,11.0761,11.124,4282892.0
2020-03-16 11:35:00,11.62,11.95,11.58,11.83,3199924.0,11.1336,11.4498,11.0953,11.3348,3199924.0
2020-03-16 11:40:00,11.83,11.93,11.47,11.55,4717652.0,11.3348,11.4306,10.9899,11.0665,4717652.0
2020-03-16 11:45:00,11.55,11.62,11.44,11.62,2255812.0,11.0665,11.1336,10.9611,11.1336,2255812.0
2020-03-16 11:50:00,11.62,11.74,11.52,11.6,2491612.0,11.1336,11.2486,11.0378,11.1144,2491612.0
2020-03-16 11:55:00,11.6,11.87,11.51,11.86,2744228.0,11.1144,11.3731,11.0282,11.3635,2744228.0
2020-03-16 12:00:00,11.86,11.95,11.64,11.94,3503088.0,11.3635,11.4498,11.1527,11.4402,3503088.0
2020-03-16 12:05:00,11.94,11.95,11.65,11.72,2494704.0,11.4402,11.4498,11.1623,11.2294,2494704.0
2020-03-16 12:10:00,11.72,11.81,11.55,11.58,2265428.0,11.2294,11.3156,11.0665,11.0953,2265428.0
2020-03-16 12:15:00,11.59,11.63,11.27,11.29,3240572.0,11.1048,11.1432,10.7982,10.8174,3240572.0
2020-03-16 12:20:00,11.28,11.38,11.25,11.31,2300504.0,10.8078,10.9036,10.7791,10.8366,2300504.0
2020-03-16 12:25:00,11.31,11.6,11.27,11.34,3302136.0,10.8366,11.1144,10.7982,10.8653,3302136.0
2020-03-16 12:30:00,11.34,11.46,11.27,11.38,2095388.0,10.8653,10.9803,10.7982,10.9036,2095388.0
2020-03-16 12:35:00,11.39,11.64,11.31,11.4,2744460.0,10.9132,11.1527,10.8366,10.9228,2744460.0
2020-03-16 12:40:00,11.41,11.55,11.33,11.46,2358452.0,10.9324,11.0665,10.8557,10.9803,2358452.0
2020-03-16 12:45:00,11.46,11.5,11.21,11.24,2224064.0,10.9803,11.0186,10.7407,10.7695,2224064.0
2020-03-16 12:50:00,11.23,11.24,10.95,10.99,3386844.0,10.7599,10.7695,10.4916,10.53,3386844.0
2020-03-16 12:55:00,10.98,11.06,10.86,11.02,3271344.0,10.5204,10.597,10.4054,10.5587,3271344.0
2020-03-16 13:00:00,11.01,11.18,10.96,11.14,2578236.0,10.5491,10.712,10.5012,10.6737,2578236.0
2020-03-16 13:05:00,11.14,11.15,10.87,10.94,2091700.0,10.6737,10.6833,10.415,10.482,2091700.0
2020-03-16 13:10:00,10.95,11.36,10.88,11.23,3578844.0,10.4916,10.8845,10.4246,10.7599,3578844.0
2020-03-16 13:15:00,11.24,11.24,10.97,11.02,2089092.0,10.7695,10.7695,10.5108,10.5587,2089092.0
2020-03-16 13:20:00,11.01,11.11,10.87,11.08,2363412.0,10.5491,10.6449,10.415,10.6162,2363412.0
2020-03-16 13:25:00,11.08,11.08,10.9,10.95,1933456.0,10.6162,10.6162,10.4437,10.4916,1933456.0
2020-03-16 13:30:00,10.95,10.96,10.71,10.79,3599864.0,10.4916,10.5012,10.2617,10.3383,3599864.0
2020-03-16 13:35:00,10.79,10.86,10.63,10.73,2818680.0,10.3383,10.4054,10.185,10.2808,2818680.0
2020-03-16 13:40:00,10.72,10.74,10.62,10.68,2214428.0,10.2713,10.2904,10.1754,10.2329,2214428.0
2020-03-16 13:45:00,10.68,10.83,10.65,10.74,2311680.0,10.2329,10.3767,10.2042,10.2904,2311680.0
2020-03-16 13:50:00,10.74,10.85,10.62,10.63,2337236.0,10.2904,10.3958,10.1754,10.185,2337236.0
2020-03-16 13:55:00,10.63,10.86,10.61,10.68,1921788.0,10.185,10.4054,10.1659,10.2329,1921788.0
2020-03-16 14:00:00,10.68,10.68,10.47,10.52,3267628.0,10.2329,10.2329,10.0317,10.0796,3267628.0
2020-03-16 14:05:00,10.5,10.68,10.43,10.45,2009392.0,10.0605,10.2329,9.9934,10.0126,2009392.0
2020-03-16 14:10:00,10.45,10.57,10.45,10.57,1420060.0,10.0126,10.1275,10.0126,10.1275,1420060.0
2020-03-16 14:15:00,10.56,10.6,10.35,10.35,2512200.0,10.118,10.1563,9.9167,9.9167,2512200.0
2020-03-16 14:20:00,10.35,10.47,10.3,10.31,1290744.0,9.9167,10.0317,9.8688,9.8784,1290744.0
2020-03-16 14:25:00,10.31,10.63,10.29,10.62,2455148.0,9.8784,10.185,9.8593,10.1754,2455148.0
2020-03-16 14:30:00,10.62,11.19,10.54,11.14,5435944.0,10.1754,10.7216,10.0988,10.6737,5435944.0
2020-03-16 14:35:00,11.14,11.29,10.78,10.81,6231172.0,10.6737,10.8174,10.3287,10.3575,6231172.0
2020-03-16 14:40:00,10.8,10.8,10.48,10.63,3127820.0,10.3479,10.3479,10.0413,10.185,3127820.0
2020-03-16 14:45:00,10.63,10.79,10.12,10.59,3427220.0,10.185,10.3383,9.6964,10.1467,3427220.0
2020-03-16 14:50:00,10.58,10.95,10.5,10.8,4228124.0,10.1371,10.4916,10.0605,10.3479,4228124.0
2020-03-16 14:55:00,10.81,11.08,10.68,10.9,3657536.0,10.3575,10.6162,10.2329,10.4437,3657536.0
2020-03-16 15:00:00,10.9,11.21,10.81,10.88,3890324.0,10.4437,10.7407,10.3575,10.4246,3890324.0
2020-03-16 15:05:00,10.88,11.08,10.75,10.81,2647400.0,10.4246,10.6162,10.3,10.3575,2647400.0
2020-03-16 15:10:00,10.81,10.96,10.61,10.63,2764740.0,10.3575,10.5012,10.1659,10.185,2764740.0
2020-03-16 15:15:00,10.62,10.96,10.6,10.8,2671504.0,10.1754,10.5012,10.1563,10.3479,2671504.0
2020-03-16 15:20:00,10.78,10.88,10.47,10.72,4009280.0,10.3287,10.4246,10.0317,10.2713,4009280.0
2020-03-16 15:25:00,10.72,10.84,10.39,10.45,3337948.0,10.2713,10.3862,9.9551,10.0126,3337948.0
2020-03-16 15:30:00,10.45,10.45,10.04,10.14,7006640.0,10.0126,10.0126,9.6197,9.7155,7006640.0
2020-03-16 15:35:00,10.13,10.18,9.83,10.04,6190580.0,9.706,9.7539,9.4185,9.6197,6190580.0
2020-03-16 15:40:00,10.03,10.6,9.9,10.59,5960464.0,9.6101,10.1563,9.4856,10.1467,5960464.0
2020-03-16 15:45:00,10.59,10.61,10.13,10.24,4892184.0,10.1467,10.1659,9.706,9.8113,4892184.0
2020-03-16 15:50:00,10.23,10.23,9.77,9.78,5040976.0,9.8018,9.8018,9.361,9.3706,5040976.0
2020-03-16 15:55:00,9.78,9.78,9.25,9.31,16931808.0,9.3706,9.3706,8.8628,8.9203,16931808.0
2020-03-17 09:30:00,9.85,10.12,9.79,9.89,6796672.0,9.4377,9.6964,9.3802,9.476,6796672.0
2020-03-17 09:35:00,9.9,9.9,9.44,9.49,5445120.0,9.4856,9.4856,9.0448,9.0927,5445120.0
2020-03-17 09:40:00,9.49,9.56,9.25,9.25,6494128.0,9.0927,9.1598,8.8628,8.8628,6494128.0
2020-03-17 09:45:00,9.27,9.68,9.27,9.39,5875344.0,8.882,9.2748,8.882,8.9969,5875344.0
2020-03-17 09:50:00,9.38,9.4,9.03,9.03,7583228.0,8.9873,9.0065,8.652,8.652,7583228.0
2020-03-17 09:55:00,9.04,9.23,9.01,9.06,4659740.0,8.6616,8.8436,8.6328,8.6807,4659740.0
2020-03-17 10:00:00,9.09,9.15,8.94,9.14,5572588.0,8.7095,8.767,8.5658,8.7574,5572588.0
2020-03-17 10:05:00,9.16,9.43,9.09,9.31,7089140.0,8.7766,9.0353,8.7095,8.9203,7089140.0
2020-03-17 10:10:00,9.31,9.54,9.31,9.42,4696556.0,8.9203,9.1407,8.9203,9.0257,4696556.0
2020-03-17 10:15:00,9.43,9.61,9.27,9.51,4863024.0,9.0353,9.2077,8.882,9.1119,4863024.0
2020-03-17 10:20:00,9.53,9.65,9.41,9.48,4101732.0,9.1311,9.246,9.0161,9.0832,4101732.0
2020-03-17 10:25:00,9.48,9.81,9.48,9.73,3896336.0,9.0832,9.3993,9.0832,9.3227,3896336.0
2020-03-17 10:30:00,9.73,9.89,9.67,9.71,5539604.0,9.3227,9.476,9.2652,9.3035,5539604.0
2020-03-17 10:35:00,9.71,9.88,9.65,9.71,4185228.0,9.3035,9.4664,9.246,9.3035,4185228.0
2020-03-17 10:40:00,9.71,9.93,9.62,9.92,4280108.0,9.3035,9.5143,9.2173,9.5047,4280108.0
2020-03-17 10:45:00,9.92,10.14,9.83,10.08,6928472.0,9.5047,9.7155,9.4185,9.658,6928472.0
2020-03-17 10:50:00,10.08,10.09,9.83,9.89,3838896.0,9.658,9.6676,9.4185,9.476,3838896.0
2020-03-17 10:55:00,9.9,10.09,9.8,10.05,3241624.0,9.4856,9.6676,9.3898,9.6293,3241624.0
2020-03-17 11:00:00,10.04,10.13,9.97,10.12,2972488.0,9.6197,9.706,9.5527,9.6964,2972488.0
2020-03-17 11:05:00,10.12,10.41,10.11,10.4,6367776.0,9.6964,9.9742,9.6868,9.9647,6367776.0
2020-03-17 11:10:00,10.41,10.62,10.4,10.61,6174056.0,9.9742,10.1754,9.9647,10.1659,6174056.0
2020-03-17 11:15:00,10.62,10.68,10.48,10.68,5861924.0,10.1754,10.2329,10.0413,10.2329,5861924.0
2020-03-17 11:20:00,10.69,10.71,10.38,10.41,5550308.0,10.2425,10.2617,9.9455,9.9742,5550308.0
2020-03-17 11:25:00,10.42,10.57,10.38,10.42,3415584.0,9.9838,10.1275,9.9455,9.9838,3415584.0
2020-03-17 11:30:00,10.42,10.61,10.41,10.51,2800812.0,9.9838,10.1659,9.9742,10.07,2800812.0
2020-03-17 11:35:00,10.51,10.52,10.2,10.28,4182600.0,10.07,10.0796,9.773,9.8497,4182600.0
2020-03-17 11:40:00,10.28,10.54,10.26,10.48,4179976.0,9.8497,10.0988,9.8305,10.0413,4179976.0
2020-03-17 11:45:00,10.48,10.66,10.44,10.62,3158104.0,10.0413,10.2138,10.003,10.1754,3158104.0
2020-03-17 11:50:00,10.62,10.81,10.59,10.77,5375508.0,10.1754,10.3575,10.1467,10.3192,5375508.0
2020-03-17 11:55:00,10.77,10.8,10.61,10.76,4143972.0,10.3192,10.3479,10.1659,10.3096,4143972.0
2020-03-17 12:00:00,10.76,10.87,10.7,10.87,4357772.0,10.3096,10.415,10.2521,10.415,4357772.0
2020-03-17 12:05:00,10.86,11.18,10.86,11.17,8260780.0,10.4054,10.712,10.4054,10.7024,8260780.0
2020-03-17 12:10:00,11.17,11.29,11.09,11.27,6837592.0,10.7024,10.8174,10.6258,10.7982,6837592.0
2020-03-17 12:15:00,11.28,11.28,10.88,11.04,7884852.0,10.8078,10.8078,10.4246,10.5779,7884852.0
2020-03-17 12:20:00,11.04,11.07,10.73,10.8,5439392.0,10.5779,10.6066,10.2808,10.3479,5439392.0
2020-03-17 12:25:00,10.8,10.83,10.61,10.64,4349460.0,10.3479,10.3767,10.1659,10.1946,4349460.0
2020-03-17 12:30:00,10.63,10.8,10.61,10.7,3538728.0,10.185,10.3479,10.1659,10.2521,3538728.0
2020-03-17 12:35:00,10.7,10.7,10.45,10.52,3364888.0,10.2521,10.2521,10.0126,10.0796,3364888.0
2020-03-17 12:40:00,10.52,10.55,10.39,10.43,2793632.0,10.0796,10.1084,9.9551,9.9934,2793632.0
2020-03-17 12:45:00,10.42,10.52,10.4,10.45,2429036.0,9.9838,10.0796,9.9647,10.0126,2429036.0
2020-03-17 12:50:00,10.45,10.45,10.21,10.31,3673764.0,10.0126,10.0126,9.7826,9.8784,3673764.0
2020-03-17 12:55:00,10.31,10.47,10.27,10.47,2409520.0,9.8784,10.0317,9.8401,10.0317,2409520.0
2020-03-17 13:00:00,10.47,10.63,10.37,10.4,5443088.0,10.0317,10.185,9.9359,9.9647,5443088.0
2020-03-17 13:05:00,10.41,10.51,10.25,10.28,3127104.0,9.9742,10.07,9.8209,9.8497,3127104.0
2020-03-17 13:10:00,10.27,10.29,10.06,10.09,3462856.0,9.8401,9.8593,9.6389,9.6676,3462856.0
2020-03-17 13:15:00,10.09,10.19,9.97,10.14,3674456.0,9.6676,9.7634,9.5527,9.7155,3674456.0
2020-03-17 13:20:00,10.13,10.3,10.07,10.24,3234084.0,9.706,9.8688,9.6485,9.8113,3234084.0
2020-03-17 13:25:00,10.24,10.27,10.13,10.23,2557644.0,9.8113,9.8401,9.706,9.8018,2557644.0
2020-03-17 13:30:00,10.23,10.47,10.17,10.44,5050392.0,9.8018,10.0317,9.7443,10.003,5050392.0
2020-03-17 13:35:00,10.44,10.53,10.34,10.51,3668960.0,10.003,10.0892,9.9072,10.07,3668960.0
2020-03-17 13:40:00,10.51,10.59,10.47,10.55,4083020.0,10.07,10.1467,10.0317,10.1084,4083020.0
2020-03-17 13:45:00,10.54,10.72,10.5,10.65,3726952.0,10.0988,10.2713,10.0605,10.2042,3726952.0
2020-03-17 13:50:00,10.65,10.74,10.51,10.56,3699532.0,10.2042,10.2904,10.07,10.118,3699532.0
2020-03-17 13:55:00,10.56,10.69,10.53,10.63,2754148.0,10.118,10.2425,10.0892,10.185,2754148.0
2020-03-17 14:00:00,10.62,10.7,10.47,10.59,3189744.0,10.1754,10.2521,10.0317,10.1467,3189744.0
2020-03-17 14:05:00,10.58,10.81,10.54,10.8,3796180.0,10.1371,10.3575,10.0988,10.3479,3796180.0
2020-03-17 14:10:00,10.79,10.89,10.76,10.85,3329236.0,10.3383,10.4341,10.3096,10.3958,3329236.0
2020-03-17 14:15:00,10.86,11.01,10.8,10.98,4402464.0,10.4054,10.5491,10.3479,10.5204,4402464.0
2020-03-17 14:20:00,10.98,11.0,10.63,10.67,4855248.0,10.5204,10.5395,10.185,10.2233,4855248.0
2020-03-17 14:25:00,10.67,10.9,10.62,10.87,3683476.0,10.2233,10.4437,10.1754,10.415,3683476.0
2020-03-17 14:30:00,10.87,11.0,10.87,10.96,3188288.0,10.415,10.5395,10.415,10.5012,3188288.0
2020-03-17 14:35:00,10.96,11.06,10.85,10.94,4071444.0,10.5012,10.597,10.3958,10.482,4071444.0
2020-03-17 14:40:00,10.94,10.99,10.73,10.76,2538704.0,10.482,10.53,10.2808,10.3096,2538704.0
2020-03-17 14:45:00,10.76,10.8,10.45,10.51,4825716.0,10.3096,10.3479,10.0126,10.07,4825716.0
2020-03-17 14:50:00,10.5,10.63,10.41,10.5,3041768.0,10.0605,10.185,9.9742,10.0605,3041768.0
2020-03-17 14:55:00,10.5,10.72,10.5,10.71,3636644.0,10.0605,10.2713,10.0605,10.2617,3636644.0
2020-03-17 15:00:00,10.71,10.71,10.25,10.33,4890544.0,10.2617,10.2617,9.8209,9.8976,4890544.0
2020-03-17 15:05:00,10.34,10.67,10.21,10.55,3891472.0,9.9072,10.2233,9.7826,10.1084,3891472.0
2020-03-17 15:10:00,10.56,10.65,10.49,10.56,3086048.0,10.118,10.2042,10.0509,10.118,3086048.0
2020-03-17 15:15:00,10.55,10.63,10.5,10.54,1901652.0,10.1084,10.185,10.0605,10.0988,1901652.0
2020-03-17 15:20:00,10.55,10.59,10.34,10.46,3362648.0,10.1084,10.1467,9.9072,10.0221,3362648.0
2020-03-17 15:25:00,10.46,10.49,10.34,10.42,3002756.0,10.0221,10.0509,9.9072,9.9838,3002756.0
2020-03-17 15:30:00,10.42,10.7,10.37,10.63,3724396.0,9.9838,10.2521,9.9359,10.185,3724396.0
2020-03-17 15:35:00,10.63,10.88,10.63,10.85,4557140.0,10.185,10.4246,10.185,10.3958,4557140.0
2020-03-17 15:40:00,10.85,11.09,10.84,10.95,6298272.0,10.3958,10.6258,10.3862,10.4916,6298272.0
2020-03-17 15:45:00,10.95,11.02,10.73,10.87,5231816.0,10.4916,10.5587,10.2808,10.415,5231816.0
2020-03-17 15:50:00,10.87,10.99,10.54,10.83,5463884.0,10.415,10.53,10.0988,10.3767,5463884.0
2020-03-17 15:55:00,10.84,11.0,10.63,10.84,7732956.0,10.3862,10.5395,10.185,10.3862,7732956.0
2020-03-18 09:30:00,9.06,9.75,8.94,9.56,9568736.0,8.6807,9.3419,8.5658,9.1598,9568736.0
2020-03-18 09:35:00,9.54,9.57,9.33,9.44,4704272.0,9.1407,9.1694,8.9394,9.0448,4704272.0
2020-03-18 09:40:00,9.44,9.77,9.36,9.63,6638716.0,9.0448,9.361,8.9682,9.2269,6638716.0
2020-03-18 09:45:00,9.64,9.64,9.43,9.53,4506572.0,9.2365,9.2365,9.0353,9.1311,4506572.0
2020-03-18 09:50:00,9.51,9.95,9.45,9.95,7263948.0,9.1119,9.5335,9.0544,9.5335,7263948.0
2020-03-18 09:55:00,9.95,10.1,9.76,9.93,7670956.0,9.5335,9.6772,9.3514,9.5143,7670956.0
2020-03-18 10:00:00,9.92,10.32,9.79,10.25,7203796.0,9.5047,9.888,9.3802,9.8209,7203796.0
2020-03-18 10:05:00,10.25,10.38,9.97,9.98,6593624.0,9.8209,9.9455,9.5527,9.5622,6593624.0
2020-03-18 10:10:00,9.98,10.13,9.96,10.06,3715908.0,9.5622,9.706,9.5431,9.6389,3715908.0
2020-03-18 10:15:00,10.06,10.24,9.88,9.88,3634612.0,9.6389,9.8113,9.4664,9.4664,3634612.0
2020-03-18 10:20:00,9.88,9.98,9.8,9.83,3222748.0,9.4664,9.5622,9.3898,9.4185,3222748.0
2020-03-18 10:25:00,9.83,10.14,9.83,10.13,3343992.0,9.4185,9.7155,9.4185,9.706,3343992.0
2020-03-18 10:30:00,10.13,10.19,9.94,10.06,3333776.0,9.706,9.7634,9.5239,9.6389,3333776.0
2020-03-18 10:35:00,10.07,10.08,9.91,10.06,1765804.0,9.6485,9.658,9.4952,9.6389,1765804.0
2020-03-18 10:40:00,10.06,10.25,10.04,10.16,3186700.0,9.6389,9.8209,9.6197,9.7347,3186700.0
2020-03-18 10:45:00,10.17,10.21,9.84,9.98,3326848.0,9.7443,9.7826,9.4281,9.5622,3326848.0
2020-03-18 10:50:00,9.98,9.98,9.71,9.74,3645008.0,9.5622,9.5622,9.3035,9.3323,3645008.0
2020-03-18 10:55:00,9.74,9.81,9.66,9.74,2643436.0,9.3323,9.3993,9.2556,9.3323,2643436.0
2020-03-18 11:00:00,9.73,9.83,9.63,9.65,3107236.0,9.3227,9.4185,9.2269,9.246,3107236.0
2020-03-18 11:05:00,9.65,9.65,9.47,9.48,3679064.0,9.246,9.246,9.0736,9.0832,3679064.0
2020-03-18 11:10:00,9.47,9.55,9.41,9.43,3221764.0,9.0736,9.1502,9.0161,9.0353,3221764.0
2020-03-18 11:15:00,9.43,9.57,9.38,9.56,3971972.0,9.0353,9.1694,8.9873,9.1598,3971972.0
2020-03-18 11:20:00,9.56,9.72,9.55,9.61,4788816.0,9.1598,9.3131,9.1502,9.2077,4788816.0
2020-03-18 11:25:00,9.62,9.71,9.41,9.46,4007744.0,9.2173,9.3035,9.0161,9.064,4007744.0
2020-03-18 11:30:00,9.46,9.6,9.35,9.47,3587284.0,9.064,9.1981,8.9586,9.0736,3587284.0
2020-03-18 11:35:00,9.48,9.63,9.44,9.44,3313040.0,9.0832,9.2269,9.0448,9.0448,3313040.0
2020-03-18 11:40:00,9.44,9.52,9.31,9.37,2713972.0,9.0448,9.1215,8.9203,8.9778,2713972.0
2020-03-18 11:45:00,9.37,9.56,9.28,9.51,4126584.0,8.9778,9.1598,8.8915,9.1119,4126584.0
2020-03-18 11:50:00,9.52,9.78,9.52,9.78,4778572.0,9.1215,9.3706,9.1215,9.3706,4778572.0
2020-03-18 11:55:00,9.78,9.84,9.69,9.77,3301872.0,9.3706,9.4281,9.2844,9.361,3301872.0
2020-03-18 12:00:00,9.77,9.79,9.55,9.55,2937844.0,9.361,9.3802,9.1502,9.1502,2937844.0
2020-03-18 12:05:00,9.55,9.83,9.54,9.68,3217300.0,9.1502,9.4185,9.1407,9.2748,3217300.0
2020-03-18 12:10:00,9.69,9.8,9.49,9.49,3852020.0,9.2844,9.3898,9.0927,9.0927,3852020.0
2020-03-18 12:15:00,9.49,9.5,9.33,9.37,4231496.0,9.0927,9.1023,8.9394,8.9778,4231496.0
2020-03-18 12:20:00,9.37,9.57,9.31,9.53,3302352.0,8.9778,9.1694,8.9203,9.1311,3302352.0
2020-03-18 12:25:00,9.53,9.65,9.45,9.61,2891312.0,9.1311,9.246,9.0544,9.2077,2891312.0
2020-03-18 12:30:00,9.61,9.66,9.4,9.45,2901864.0,9.2077,9.2556,9.0065,9.0544,2901864.0
2020-03-18 12:35:00,9.44,9.47,9.3,9.43,3292420.0,9.0448,9.0736,8.9107,9.0353,3292420.0
2020-03-18 12:40:00,9.43,9.49,9.3,9.48,2379248.0,9.0353,9.0927,8.9107,9.0832,2379248.0
2020-03-18 12:45:00,9.48,9.51,9.25,9.25,3867532.0,9.0832,9.1119,8.8628,8.8628,3867532.0
2020-03-18 12:50:00,9.25,9.3,9.11,9.12,4174224.0,8.8628,8.9107,8.7287,8.7382,4174224.0
2020-03-18 12:55:00,9.13,9.15,9.02,9.03,1337580.0,8.7478,8.767,8.6424,8.652,1337580.0
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 13:05:00,9.03,9.03,9.03,9.03,0.0,8.652,8.652,8.652,8.652,0.0
2020-03-18 13:10:00,9.03,9.2,8.91,8.93,6354388.0,8.652,8.8149,8.537,8.5562,6354388.0
2020-03-18 13:15:00,8.92,9.03,8.79,9.03,8059548.0,8.5466,8.652,8.422,8.652,8059548.0
2020-03-18 13:20:00,9.03,9.13,8.91,8.99,5000904.0,8.652,8.7478,8.537,8.6137,5000904.0
2020-03-18 13:25:00,8.99,9.04,8.76,8.77,4359716.0,8.6137,8.6616,8.3933,8.4029,4359716.0
2020-03-18 13:30:00,8.77,8.78,8.35,8.44,16843404.0,8.4029,8.4125,8.0005,8.0867,16843404.0
2020-03-18 13:35:00,8.44,8.78,8.41,8.72,8377960.0,8.0867,8.4125,8.058,8.355,8377960.0
2020-03-18 13:40:00,8.72,8.94,8.57,8.77,7534940.0,8.355,8.5658,8.2113,8.4029,7534940.0
2020-03-18 13:45:00,8.77,8.81,8.53,8.78,5320180.0,8.4029,8.4412,8.1729,8.4125,5320180.0
2020-03-18 13:50:00,8.8,8.83,8.56,8.71,4858016.0,8.4316,8.4604,8.2017,8.3454,4858016.0
2020-03-18 13:55:00,8.71,8.74,8.44,8.53,6897528.0,8.3454,8.3741,8.0867,8.1729,6897528.0
2020-03-18 14:00:00,8.53,8.58,8.37,8.38,6562752.0,8.1729,8.2208,8.0196,8.0292,6562752.0
2020-03-18 14:05:00,8.38,8.63,8.35,8.47,4651328.0,8.0292,8.2687,8.0005,8.1154,4651328.0
2020-03-18 14:10:00,8.47,8.49,8.35,8.36,5398500.0,8.1154,8.1346,8.0005,8.01,5398500.0
2020-03-18 14:15:00,8.36,8.53,8.29,8.3,5714500.0,8.01,8.1729,7.943,7.9526,5714500.0
2020-03-18 14:20:00,8.29,8.41,8.22,8.28,6110112.0,7.943,8.058,7.8759,7.9334,6110112.0
2020-03-18 14:25:00,8.28,8.37,8.18,8.33,3522832.0,7.9334,8.0196,7.8376,7.9813,3522832.0
2020-03-18 14:30:00,8.33,8.5,8.23,8.39,4974320.0,7.9813,8.1442,7.8855,8.0388,4974320.0
2020-03-18 14:35:00,8.39,8.75,8.38,8.74,6257036.0,8.0388,8.3837,8.0292,8.3741,6257036.0
2020-03-18 14:40:00,8.75,8.77,8.5,8.66,6767780.0,8.3837,8.4029,8.1442,8.2975,6767780.0
2020-03-18 14:45:00,8.66,8.77,8.48,8.58,5123884.0,8.2975,8.4029,8.125,8.2208,5123884.0
2020-03-18 14:50:00,8.58,8.93,8.56,8.89,4709804.0,8.2208,8.5562,8.2017,8.5179,4709804.0
2020-03-18 14:55:00,8.9,9.13,8.84,9.13,7984220.0,8.5274,8.7478,8.47,8.7478,7984220.0
2020-03-18 15:00:00,9.13,9.19,8.72,8.79,7177564.0,8.7478,8.8053,8.355,8.422,7177564.0
2020-03-18 15:05:00,8.78,9.06,8.78,8.91,4857652.0,8.4125,8.6807,8.4125,8.537,4857652.0
2020-03-18 15:10:00,8.91,9.16,8.9,9.07,4966188.0,8.537,8.7766,8.5274,8.6903,4966188.0
2020-03-18 15:15:00,9.06,9.1,8.84,8.97,3723556.0,8.6807,8.7191,8.47,8.5945,3723556.0
2020-03-18 15:20:00,8.98,8.99,8.6,8.61,4573948.0,8.6041,8.6137,8.24,8.2496,4573948.0
2020-03-18 15:25:00,8.61,8.78,8.52,8.56,3761996.0,8.2496,8.4125,8.1633,8.2017,3761996.0
2020-03-18 15:30:00,8.56,8.87,8.51,8.73,5890404.0,8.2017,8.4987,8.1538,8.3646,5890404.0
2020-03-18 15:35:00,8.72,8.72,8.47,8.53,3831084.0,8.355,8.355,8.1154,8.1729,3831084.0
2020-03-18 15:40:00,8.54,8.88,8.53,8.81,5531640.0,8.1825,8.5083,8.1729,8.4412,5531640.0
2020-03-18 15:45:00,8.81,9.08,8.68,9.08,5310480.0,8.4412,8.6999,8.3167,8.6999,5310480.0
2020-03-18 15:50:00,9.06,9.46,9.0,9.42,10582492.0,8.6807,9.064,8.6233,9.0257,10582492.0
2020-03-18 15:55:00,9.42,9.88,9.08,9.85,15502180.0,9.0257,9.4664,8.6999,9.4377,15502180.0
2020-03-19 09:30:00,9.72,9.77,9.22,9.37,10777412.0,9.3131,9.361,8.834,8.9778,10777412.0
2020-03-19 09:35:00,9.35,9.42,9.23,9.25,6113204.0,8.9586,9.0257,8.8436,8.8628,6113204.0
2020-03-19 09:40:00,9.25,9.28,9.0,9.16,7375120.0,8.8628,8.8915,8.6233,8.7766,7375120.0
2020-03-19 09:45:00,9.17,9.36,9.1,9.35,5126828.0,8.7861,8.9682,8.7191,8.9586,5126828.0
2020-03-19 09:50:00,9.34,9.59,9.3,9.54,6766984.0,8.949,9.1886,8.9107,9.1407,6766984.0
2020-03-19 09:55:00,9.54,9.94,9.54,9.92,9977632.0,9.1407,9.5239,9.1407,9.5047,9977632.0
2020-03-19 10:00:00,9.92,9.96,9.74,9.87,6794128.0,9.5047,9.5431,9.3323,9.4568,6794128.0
2020-03-19 10:05:00,9.87,10.16,9.86,10.16,8632636.0,9.4568,9.7347,9.4473,9.7347,8632636.0
2020-03-19 10:10:00,10.16,10.47,10.04,10.47,9310040.0,9.7347,10.0317,9.6197,10.0317,9310040.0
2020-03-19 10:15:00,10.47,10.59,10.23,10.25,9899336.0,10.0317,10.1467,9.8018,9.8209,9899336.0
2020-03-19 10:20:00,10.24,10.36,10.15,10.25,5331244.0,9.8113,9.9263,9.7251,9.8209,5331244.0
2020-03-19 10:25:00,10.25,10.4,10.13,10.38,5130640.0,9.8209,9.9647,9.706,9.9455,5130640.0
2020-03-19 10:30:00,10.38,10.54,10.28,10.5,4822076.0,9.9455,10.0988,9.8497,10.0605,4822076.0
2020-03-19 10:35:00,10.49,10.49,10.03,10.05,5984032.0,10.0509,10.0509,9.6101,9.6293,5984032.0
2020-03-19 10:40:00,10.06,10.12,9.88,10.01,5529740.0,9.6389,9.6964,9.4664,9.591,5529740.0
2020-03-19 10:45:00,10.0,10.08,9.84,9.86,4160828.0,9.5814,9.658,9.4281,9.4473,4160828.0
2020-03-19 10:50:00,9.86,9.95,9.76,9.88,3378640.0,9.4473,9.5335,9.3514,9.4664,3378640.0
2020-03-19 10:55:00,9.88,10.13,9.83,9.95,5400960.0,9.4664,9.706,9.4185,9.5335,5400960.0
2020-03-19 11:00:00,9.95,10.17,9.94,10.0,4050992.0,9.5335,9.7443,9.5239,9.5814,4050992.0
2020-03-19 11:05:00,10.0,10.08,9.9,9.99,2976768.0,9.5814,9.658,9.4856,9.5718,2976768.0
2020-03-19 11:10:00,10.0,10.25,9.88,10.22,4014644.0,9.5814,9.8209,9.4664,9.7922,4014644.0
2020-03-19 11:15:00,10.22,10.3,10.13,10.24,4018212.0,9.7922,9.8688,9.706,9.8113,4018212.0
2020-03-19 11:20:00,10.24,10.53,10.21,10.47,6579304.0,9.8113,10.0892,9.7826,10.0317,6579304.0
2020-03-19 11:25:00,10.47,10.78,10.47,10.74,8512472.0,10.0317,10.3287,10.0317,10.2904,8512472.0
2020-03-19 11:30:00,10.74,10.75,10.45,10.65,5997012.0,10.2904,10.3,10.0126,10.2042,5997012.0
2020-03-19 11:35:00,10.65,10.83,10.53,10.56,6400816.0,10.2042,10.3767,10.0892,10.118,6400816.0
2020-03-19 11:40:00,10.55,10.72,10.46,10.63,4586492.0,10.1084,10.2713,10.0221,10.185,4586492.0
2020-03-19 11:45:00,10.62,10.69,10.56,10.68,4018684.0,10.1754,10.2425,10.118,10.2329,4018684.0
2020-03-19 11:50:00,10.67,10.67,10.52,10.6,2552740.0,10.2233,10.2233,10.0796,10.1563,2552740.0
2020-03-19 11:55:00,10.6,10.68,10.25,10.3,5851212.0,10.1563,10.2329,9.8209,9.8688,5851212.0
2020-03-19 12:00:00,10.29,10.38,10.13,10.15,6079844.0,9.8593,9.9455,9.706,9.7251,6079844.0
2020-03-19 12:05:00,10.15,10.38,10.15,10.23,3170816.0,9.7251,9.9455,9.7251,9.8018,3170816.0
2020-03-19 12:10:00,10.22,10.24,10.08,10.2,4533268.0,9.7922,9.8113,9.658,9.773,4533268.0
2020-03-19 12:15:00,10.21,10.22,9.98,10.08,3472160.0,9.7826,9.7922,9.5622,9.658,3472160.0
2020-03-19 12:20:00,10.09,10.25,9.99,10.03,3295296.0,9.6676,9.8209,9.5718,9.6101,3295296.0
2020-03-19 12:25:00,10.03,10.23,9.94,10.19,3605284.0,9.6101,9.8018,9.5239,9.7634,3605284.0
2020-03-19 12:30:00,10.2,10.22,9.99,10.04,2521452.0,9.773,9.7922,9.5718,9.6197,2521452.0
2020-03-19 12:35:00,10.04,10.17,9.97,10.17,2465504.0,9.6197,9.7443,9.5527,9.7443,2465504.0
2020-03-19 12:40:00,10.16,10.36,10.1,10.31,4166324.0,9.7347,9.9263,9.6772,9.8784,4166324.0
2020-03-19 12:45:00,10.3,10.48,10.3,10.38,4662044.0,9.8688,10.0413,9.8688,9.9455,4662044.0
2020-03-19 12:50:00,10.37,10.59,10.34,10.57,4009764.0,9.9359,10.1467,9.9072,10.1275,4009764.0
2020-03-19 12:55:00,10.57,10.6,10.31,10.38,3905700.0,10.1275,10.1563,9.8784,9.9455,3905700.0
2020-03-19 13:00:00,10.37,10.46,10.27,10.36,2936920.0,9.9359,10.0221,9.8401,9.9263,2936920.0
2020-03-19 13:05:00,10.35,10.49,10.29,10.4,2546968.0,9.9167,10.0509,9.8593,9.9647,2546968.0
2020-03-19 13:10:00,10.4,10.55,10.37,10.37,2927164.0,9.9647,10.1084,9.9359,9.9359,2927164.0
2020-03-19 13:15:00,10.37,10.43,10.26,10.42,2209132.0,9.9359,9.9934,9.8305,9.9838,2209132.0
2020-03-19 13:20:00,10.42,10.55,10.37,10.5,3265740.0,9.9838,10.1084,9.9359,10.0605,3265740.0
2020-03-19 13:25:00,10.49,10.52,10.3,10.36,2042700.0,10.0509,10.0796,9.8688,9.9263,2042700.0
2020-03-19 13:30:00,10.36,10.44,10.29,10.44,1578300.0,9.9263,10.003,9.8593,10.003,1578300.0
2020-03-19 13:35:00,10.43,10.48,10.35,10.42,1976392.0,9.9934,10.0413,9.9167,9.9838,1976392.0
2020-03-19 13:40:00,10.41,10.5,10.33,10.46,2324476.0,9.9742,10.0605,9.8976,10.0221,2324476.0
2020-03-19 13:45:00,10.46,10.56,10.44,10.5,2799128.0,10.0221,10.118,10.003,10.0605,2799128.0
2020-03-19 13:50:00,10.5,10.78,10.49,10.75,6293592.0,10.0605,10.3287,10.0509,10.3,6293592.0
2020-03-19 13:55:00,10.75,10.84,10.63,10.65,4748996.0,10.3,10.3862,10.185,10.2042,4748996.0
2020-03-19 14:00:00,10.66,10.71,10.51,10.52,2996988.0,10.2138,10.2617,10.07,10.0796,2996988.0
2020-03-19 14:05:00,10.52,10.59,10.42,10.48,2625188.0,10.0796,10.1467,9.9838,10.0413,2625188.0
2020-03-19 14:10:00,10.48,10.62,10.47,10.62,2469960.0,10.0413,10.1754,10.0317,10.1754,2469960.0
2020-03-19 14:15:00,10.62,10.65,10.5,10.64,2301572.0,10.1754,10.2042,10.0605,10.1946,2301572.0
2020-03-19 14:20:00,10.64,10.71,10.54,10.7,2600780.0,10.1946,10.2617,10.0988,10.2521,2600780.0
2020-03-19 14:25:00,10.7,10.74,10.56,10.6,2948288.0,10.2521,10.2904,10.118,10.1563,2948288.0
2020-03-19 14:30:00,10.6,10.79,10.59,10.72,4031628.0,10.1563,10.3383,10.1467,10.2713,4031628.0
2020-03-19 14:35:00,10.72,10.86,10.69,10.83,3944664.0,10.2713,10.4054,10.2425,10.3767,3944664.0
2020-03-19 14:40:00,10.83,11.02,10.8,10.94,6991700.0,10.3767,10.5587,10.3479,10.482,6991700.0
2020-03-19 14:45:00,10.94,10.95,10.82,10.9,4294368.0,10.482,10.4916,10.3671,10.4437,4294368.0
2020-03-19 14:50:00,10.9,10.95,10.6,10.63,4023168.0,10.4437,10.4916,10.1563,10.185,4023168.0
2020-03-19 14:55:00,10.64,10.75,10.63,10.7,2744384.0,10.1946,10.3,10.185,10.2521,2744384.0
2020-03-19 15:00:00,10.7,10.7,10.39,10.56,5150036.0,10.2521,10.2521,9.9551,10.118,5150036.0
2020-03-19 15:05:00,10.56,10.63,10.39,10.39,3800180.0,10.118,10.185,9.9551,9.9551,3800180.0
2020-03-19 15:10:00,10.4,10.63,10.29,10.56,6230952.0,9.9647,10.185,9.8593,10.118,6230952.0
2020-03-19 15:15:00,10.56,10.72,10.49,10.61,4540036.0,10.118,10.2713,10.0509,10.1659,4540036.0
2020-03-19 15:20:00,10.61,10.72,10.51,10.72,3178096.0,10.1659,10.2713,10.07,10.2713,3178096.0
2020-03-19 15:25:00,10.72,10.84,10.65,10.67,4947588.0,10.2713,10.3862,10.2042,10.2233,4947588.0
2020-03-19 15:30:00,10.67,10.8,10.49,10.65,4093052.0,10.2233,10.3479,10.0509,10.2042,4093052.0
2020-03-19 15:35:00,10.64,10.71,10.47,10.59,2793184.0,10.1946,10.2617,10.0317,10.1467,2793184.0
2020-03-19 15:40:00,10.59,10.77,10.48,10.73,4656196.0,10.1467,10.3192,10.0413,10.2808,4656196.0
2020-03-19 15:45:00,10.73,10.78,10.47,10.5,3548164.0,10.2808,10.3287,10.0317,10.0605,3548164.0
2020-03-19 15:50:00,10.51,10.51,9.99,10.2,8017444.0,10.07,10.07,9.5718,9.773,8017444.0
2020-03-19 15:55:00,10.2,10.34,9.98,10.03,6592960.0,9.773,9.9072,9.5622,9.6101,6592960.0
2020-03-20 09:30:00,10.75,10.79,10.51,10.75,9136672.0,10.3,10.3383,10.07,10.3,9136672.0
2020-03-20 09:35:00,10.75,10.9,10.5,10.5,12049128.0,10.3,10.4437,10.0605,10.0605,12049128.0
2020-03-20 09:40:00,10.51,10.59,10.26,10.31,7473060.0,10.07,10.1467,9.8305,9.8784,7473060.0
2020-03-20 09:45:00,10.31,10.46,10.17,10.3,7092424.0,9.8784,10.0221,9.7443,9.8688,7092424.0
2020-03-20 09:50:00,10.29,10.49,10.25,10.44,6629288.0,9.8593,10.0509,9.8209,10.003,6629288.0
2020-03-20 09:55:00,10.44,10.53,10.35,10.44,4673780.0,10.003,10.0892,9.9167,10.003,4673780.0
2020-03-20 10:00:00,10.44,10.69,10.42,10.65,5208344.0,10.003,10.2425,9.9838,10.2042,5208344.0
2020-03-20 10:05:00,10.65,10.68,10.4,10.46,4730548.0,10.2042,10.2329,9.9647,10.0221,4730548.0
2020-03-20 10:10:00,10.46,10.58,10.43,10.48,3261036.0,10.0221,10.1371,9.9934,10.0413,3261036.0
2020-03-20 10:15:00,10.48,10.65,10.48,10.54,3941680.0,10.0413,10.2042,10.0413,10.0988,3941680.0
2020-03-20 10:20:00,10.54,10.73,10.48,10.71,6177244.0,10.0988,10.2808,10.0413,10.2617,6177244.0
2020-03-20 10:25:00,10.71,10.8,10.67,10.69,5176168.0,10.2617,10.3479,10.2233,10.2425,5176168.0
2020-03-20 10:30:00,10.69,10.86,10.68,10.84,5031112.0,10.2425,10.4054,10.2329,10.3862,5031112.0
2020-03-20 10:35:00,10.84,10.85,10.76,10.81,3541840.0,10.3862,10.3958,10.3096,10.3575,3541840.0
2020-03-20 10:40:00,10.82,10.89,10.65,10.7,3616528.0,10.3671,10.4341,10.2042,10.2521,3616528.0
2020-03-20 10:45:00,10.7,10.74,10.54,10.71,3341568.0,10.2521,10.2904,10.0988,10.2617,3341568.0
2020-03-20 10:50:00,10.7,10.9,10.7,10.87,4156536.0,10.2521,10.4437,10.2521,10.415,4156536.0
2020-03-20 10:55:00,10.87,10.95,10.81,10.91,4376744.0,10.415,10.4916,10.3575,10.4533,4376744.0
2020-03-20 11:00:00,10.9,10.95,10.76,10.77,3652116.0,10.4437,10.4916,10.3096,10.3192,3652116.0
2020-03-20 11:05:00,10.77,10.84,10.68,10.82,3970540.0,10.3192,10.3862,10.2329,10.3671,3970540.0
2020-03-20 11:10:00,10.81,10.92,10.69,10.7,3685872.0,10.3575,10.4629,10.2425,10.2521,3685872.0
2020-03-20 11:15:00,10.69,10.72,10.55,10.56,4200620.0,10.2425,10.2713,10.1084,10.118,4200620.0
2020-03-20 11:20:00,10.56,10.56,10.21,10.21,8071052.0,10.118,10.118,9.7826,9.7826,8071052.0
2020-03-20 11:25:00,10.21,10.46,10.17,10.36,7094600.0,9.7826,10.0221,9.7443,9.9263,7094600.0
2020-03-20 11:30:00,10.36,10.45,10.25,10.35,4207488.0,9.9263,10.0126,9.8209,9.9167,4207488.0
2020-03-20 11:35:00,10.34,10.53,10.29,10.41,4624492.0,9.9072,10.0892,9.8593,9.9742,4624492.0
2020-03-20 11:40:00,10.42,10.49,10.34,10.38,3028416.0,9.9838,10.0509,9.9072,9.9455,3028416.0
2020-03-20 11:45:00,10.37,10.37,10.22,10.33,3797232.0,9.9359,9.9359,9.7922,9.8976,3797232.0
2020-03-20 11:50:00,10.33,10.42,10.18,10.22,2665296.0,9.8976,9.9838,9.7539,9.7922,2665296.0
2020-03-20 11:55:00,10.22,10.36,10.22,10.26,2394936.0,9.7922,9.9263,9.7922,9.8305,2394936.0
2020-03-20 12:00:00,10.25,10.31,10.11,10.13,3172584.0,9.8209,9.8784,9.6868,9.706,3172584.0
2020-03-20 12:05:00,10.13,10.14,9.79,9.8,6827244.0,9.706,9.7155,9.3802,9.3898,6827244.0
2020-03-20 12:10:00,9.8,10.02,9.79,9.95,4927084.0,9.3898,9.6006,9.3802,9.5335,4927084.0
2020-03-20 12:15:00,9.94,9.99,9.83,9.85,2851084.0,9.5239,9.5718,9.4185,9.4377,2851084.0
2020-03-20 12:20:00,9.85,9.91,9.65,9.73,5549860.0,9.4377,9.4952,9.246,9.3227,5549860.0
2020-03-20 12:25:00,9.74,9.74,9.52,9.64,4605228.0,9.3323,9.3323,9.1215,9.2365,4605228.0
2020-03-20 12:30:00,9.65,9.96,9.59,9.94,5879056.0,9.246,9.5431,9.1886,9.5239,5879056.0
2020-03-20 12:35:00,9.94,9.95,9.77,9.82,2517024.0,9.5239,9.5335,9.361,9.4089,2517024.0
2020-03-20 12:40:00,9.82,9.94,9.73,9.89,2884948.0,9.4089,9.5239,9.3227,9.476,2884948.0
2020-03-20 12:45:00,9.89,10.06,9.86,10.01,4457152.0,9.476,9.6389,9.4473,9.591,4457152.0
2020-03-20 12:50:00,10.01,10.2,10.01,10.16,4805660.0,9.591,9.773,9.591,9.7347,4805660.0
2020-03-20 12:55:00,10.15,10.24,10.0,10.0,4581252.0,9.7251,9.8113,9.5814,9.5814,4581252.0
2020-03-20 13:00:00,10.01,10.25,9.97,10.12,3643848.0,9.591,9.8209,9.5527,9.6964,3643848.0
2020-03-20 13:05:00,10.12,10.24,10.06,10.2,2272496.0,9.6964,9.8113,9.6389,9.773,2272496.0
2020-03-20 13:10:00,10.2,10.29,10.08,10.09,2948572.0,9.773,9.8593,9.658,9.6676,2948572.0
2020-03-20 13:15:00,10.09,10.24,10.07,10.17,2640352.0,9.6676,9.8113,9.6485,9.7443,2640352.0
2020-03-20 13:20:00,10.17,10.19,9.98,9.99,2879576.0,9.7443,9.7634,9.5622,9.5718,2879576.0
2020-03-20 13:25:00,9.99,10.02,9.88,9.96,3318296.0,9.5718,9.6006,9.4664,9.5431,3318296.0
2020-03-20 13:30:00,9.96,10.1,9.94,9.99,2781276.0,9.5431,9.6772,9.5239,9.5718,2781276.0
2020-03-20 13:35:00,9.99,10.06,9.85,10.02,2991248.0,9.5718,9.6389,9.4377,9.6006,2991248.0
2020-03-20 13:40:00,10.02,10.05,9.93,9.98,1757824.0,9.6006,9.6293,9.5143,9.5622,1757824.0
2020-03-20 13:45:00,9.97,10.1,9.91,9.91,2199368.0,9.5527,9.6772,9.4952,9.4952,2199368.0
2020-03-20 13:50:00,9.91,10.01,9.91,9.95,1373096.0,9.4952,9.591,9.4952,9.5335,1373096.0
2020-03-20 13:55:00,9.94,10.03,9.92,10.03,1542632.0,9.5239,9.6101,9.5047,9.6101,1542632.0
2020-03-20 14:00:00,10.03,10.06,9.96,10.01,1993708.0,9.6101,9.6389,9.5431,9.591,1993708.0
2020-03-20 14:05:00,10.01,10.2,10.0,10.09,3928592.0,9.591,9.773,9.5814,9.6676,3928592.0
2020-03-20 14:10:00,10.1,10.12,9.9,9.9,2694272.0,9.6772,9.6964,9.4856,9.4856,2694272.0
2020-03-20 14:15:00,9.9,9.91,9.74,9.78,4680140.0,9.4856,9.4952,9.3323,9.3706,4680140.0
2020-03-20 14:20:00,9.79,9.9,9.69,9.72,3777396.0,9.3802,9.4856,9.2844,9.3131,3777396.0
2020-03-20 14:25:00,9.71,9.76,9.56,9.67,4180168.0,9.3035,9.3514,9.1598,9.2652,4180168.0
2020-03-20 14:30:00,9.68,9.78,9.6,9.61,3039860.0,9.2748,9.3706,9.1981,9.2077,3039860.0
2020-03-20 14:35:00,9.61,9.69,9.48,9.6,5604972.0,9.2077,9.2844,9.0832,9.1981,5604972.0
2020-03-20 14:40:00,9.59,9.63,9.49,9.57,3985236.0,9.1886,9.2269,9.0927,9.1694,3985236.0
2020-03-20 14:45:00,9.57,9.72,9.57,9.65,4284408.0,9.1694,9.3131,9.1694,9.246,4284408.0
2020-03-20 14:50:00,9.65,9.73,9.41,9.41,4900764.0,9.246,9.3227,9.0161,9.0161,4900764.0
2020-03-20 14:55:00,9.41,9.47,9.26,9.37,4378060.0,9.0161,9.0736,8.8724,8.9778,4378060.0
2020-03-20 15:00:00,9.38,9.51,9.28,9.35,4461312.0,8.9873,9.1119,8.8915,8.9586,4461312.0
2020-03-20 15:05:00,9.36,9.5,9.33,9.39,3834324.0,8.9682,9.1023,8.9394,8.9969,3834324.0
2020-03-20 15:10:00,9.39,9.51,9.34,9.38,3445536.0,8.9969,9.1119,8.949,8.9873,3445536.0
2020-03-20 15:15:00,9.38,9.44,9.16,9.18,4730272.0,8.9873,9.0448,8.7766,8.7957,4730272.0
2020-03-20 15:20:00,9.17,9.3,9.16,9.23,3225828.0,8.7861,8.9107,8.7766,8.8436,3225828.0
2020-03-20 15:25:00,9.23,9.62,9.23,9.54,5553548.0,8.8436,9.2173,8.8436,9.1407,5553548.0
2020-03-20 15:30:00,9.54,9.69,9.4,9.54,5829824.0,9.1407,9.2844,9.0065,9.1407,5829824.0
2020-03-20 15:35:00,9.53,9.53,9.21,9.26,3931816.0,9.1311,9.1311,8.8245,8.8724,3931816.0
2020-03-20 15:40:00,9.25,9.42,9.21,9.22,4492140.0,8.8628,9.0257,8.8245,8.834,4492140.0
2020-03-20 15:45:00,9.22,9.31,9.02,9.02,5496088.0,8.834,8.9203,8.6424,8.6424,5496088.0
2020-03-20 15:50:00,9.02,9.06,8.78,9.03,7993164.0,8.6424,8.6807,8.4125,8.652,7993164.0
2020-03-20 15:55:00,9.02,9.04,8.83,8.89,6684656.0,8.6424,8.6616,8.4604,8.5179,6684656.0
2020-03-23 09:30:00,8.98,9.0,8.57,8.87,9665928.0,8.6041,8.6233,8.2113,8.4987,9665928.0
2020-03-23 09:35:00,8.88,8.93,8.32,8.41,9481484.0,8.5083,8.5562,7.9717,8.058,9481484.0
2020-03-23 09:40:00,8.4,8.65,8.38,8.53,6634404.0,8.0484,8.2879,8.0292,8.1729,6634404.0
2020-03-23 09:45:00,8.52,8.75,8.44,8.63,5255288.0,8.1633,8.3837,8.0867,8.2687,5255288.0
2020-03-23 09:50:00,8.63,8.93,8.53,8.81,6591364.0,8.2687,8.5562,8.1729,8.4412,6591364.0
2020-03-23 09:55:00,8.81,9.05,8.8,9.05,5781728.0,8.4412,8.6712,8.4316,8.6712,5781728.0
2020-03-23 10:00:00,9.04,9.09,8.79,8.88,4863292.0,8.6616,8.7095,8.422,8.5083,4863292.0
2020-03-23 10:05:00,8.88,9.04,8.88,8.98,3810576.0,8.5083,8.6616,8.5083,8.6041,3810576.0
2020-03-23 10:10:00,8.99,9.21,8.95,9.17,5827556.0,8.6137,8.8245,8.5753,8.7861,5827556.0
2020-03-23 10:15:00,9.16,9.22,8.85,8.87,5083892.0,8.7766,8.834,8.4795,8.4987,5083892.0
2020-03-23 10:20:00,8.86,9.03,8.78,9.01,3461616.0,8.4891,8.652,8.4125,8.6328,3461616.0
2020-03-23 10:25:00,9.01,9.07,8.86,8.97,3371204.0,8.6328,8.6903,8.4891,8.5945,3371204.0
2020-03-23 10:30:00,8.99,9.13,8.89,9.01,3560580.0,8.6137,8.7478,8.5179,8.6328,3560580.0
2020-03-23 10:35:00,9.02,9.05,8.81,8.94,3081976.0,8.6424,8.6712,8.4412,8.5658,3081976.0
2020-03-23 10:40:00,8.94,9.13,8.87,9.03,4597016.0,8.5658,8.7478,8.4987,8.652,4597016.0
2020-03-23 10:45:00,9.03,9.04,8.84,8.89,2876844.0,8.652,8.6616,8.47,8.5179,2876844.0
2020-03-23 10:50:00,8.9,8.98,8.74,8.78,3481464.0,8.5274,8.6041,8.3741,8.4125,3481464.0
2020-03-23 10:55:00,8.78,8.78,8.63,8.65,4909388.0,8.4125,8.4125,8.2687,8.2879,4909388.0
2020-03-23 11:00:00,8.65,8.77,8.58,8.72,4430508.0,8.2879,8.4029,8.2208,8.355,4430508.0
2020-03-23 11:05:00,8.72,8.78,8.65,8.72,2932756.0,8.355,8.4125,8.2879,8.355,2932756.0
2020-03-23 11:10:00,8.72,8.82,8.57,8.63,4185976.0,8.355,8.4508,8.2113,8.2687,4185976.0
2020-03-23 11:15:00,8.63,8.69,8.53,8.58,3112296.0,8.2687,8.3262,8.1729,8.2208,3112296.0
2020-03-23 11:20:00,8.58,8.58,8.38,8.39,4935296.0,8.2208,8.2208,8.0292,8.0388,4935296.0
2020-03-23 11:25:00,8.39,8.46,8.28,8.3,5463332.0,8.0388,8.1059,7.9334,7.9526,5463332.0
2020-03-23 11:30:00,8.3,8.47,8.28,8.35,5166480.0,7.9526,8.1154,7.9334,8.0005,5166480.0
2020-03-23 11:35:00,8.35,8.44,8.28,8.3,3666772.0,8.0005,8.0867,7.9334,7.9526,3666772.0
2020-03-23 11:40:00,8.3,8.33,8.08,8.1,10985980.0,7.9526,7.9813,7.7418,7.7609,10985980.0
2020-03-23 11:45:00,8.1,8.21,8.07,8.18,4551816.0,7.7609,7.8663,7.7322,7.8376,4551816.0
2020-03-23 11:50:00,8.18,8.39,8.13,8.34,5157836.0,7.8376,8.0388,7.7897,7.9909,5157836.0
2020-03-23 11:55:00,8.34,8.42,8.2,8.4,5345316.0,7.9909,8.0675,7.8567,8.0484,5345316.0
2020-03-23 12:00:00,8.4,8.58,8.39,8.52,6477928.0,8.0484,8.2208,8.0388,8.1633,6477928.0
2020-03-23 12:05:00,8.51,8.55,8.33,8.34,4044460.0,8.1538,8.1921,7.9813,7.9909,4044460.0
2020-03-23 12:10:00,8.34,8.42,8.27,8.39,3024124.0,7.9909,8.0675,7.9238,8.0388,3024124.0
2020-03-23 12:15:00,8.38,8.78,8.37,8.69,7141800.0,8.0292,8.4125,8.0196,8.3262,7141800.0
2020-03-23 12:20:00,8.69,8.81,8.64,8.71,5994072.0,8.3262,8.4412,8.2783,8.3454,5994072.0
2020-03-23 12:25:00,8.71,8.74,8.57,8.63,3197756.0,8.3454,8.3741,8.2113,8.2687,3197756.0
2020-03-23 12:30:00,8.64,8.67,8.49,8.67,3138992.0,8.2783,8.3071,8.1346,8.3071,3138992.0
2020-03-23 12:35:00,8.66,8.81,8.59,8.76,4407340.0,8.2975,8.4412,8.2304,8.3933,4407340.0
2020-03-23 12:40:00,8.76,9.06,8.74,9.04,7675484.0,8.3933,8.6807,8.3741,8.6616,7675484.0
2020-03-23 12:45:00,9.04,9.24,8.94,9.21,7100736.0,8.6616,8.8532,8.5658,8.8245,7100736.0
2020-03-23 12:50:00,9.22,9.25,9.03,9.1,7079788.0,8.834,8.8628,8.652,8.7191,7079788.0
2020-03-23 12:55:00,9.1,9.37,9.08,9.28,8058048.0,8.7191,8.9778,8.6999,8.8915,8058048.0
2020-03-23 13:00:00,9.27,9.28,9.05,9.06,4084768.0,8.882,8.8915,8.6712,8.6807,4084768.0
2020-03-23 13:05:00,9.06,9.2,9.03,9.16,3606908.0,8.6807,8.8149,8.652,8.7766,3606908.0
2020-03-23 13:10:00,9.17,9.5,9.16,9.43,7031944.0,8.7861,9.1023,8.7766,9.0353,7031944.0
2020-03-23 13:15:00,9.44,9.45,9.22,9.31,4114876.0,9.0448,9.0544,8.834,8.9203,4114876.0
2020-03-23 13:20:00,9.31,9.38,9.13,9.21,3853660.0,8.9203,8.9873,8.7478,8.8245,3853660.0
2020-03-23 13:25:00,9.21,9.21,9.0,9.02,3574568.0,8.8245,8.8245,8.6233,8.6424,3574568.0
2020-03-23 13:30:00,9.02,9.07,8.9,9.07,4557548.0,8.6424,8.6903,8.5274,8.6903,4557548.0
2020-03-23 13:35:00,9.07,9.07,8.85,8.9,3640448.0,8.6903,8.6903,8.4795,8.5274,3640448.0
2020-03-23 13:40:00,8.9,9.05,8.78,8.81,3353084.0,8.5274,8.6712,8.4125,8.4412,3353084.0
2020-03-23 13:45:00,8.82,9.24,8.82,9.19,4424296.0,8.4508,8.8532,8.4508,8.8053,4424296.0
2020-03-23 13:50:00,9.19,9.2,8.93,8.98,3406292.0,8.8053,8.8149,8.5562,8.6041,3406292.0
2020-03-23 13:55:00,8.98,8.98,8.63,8.78,5620260.0,8.6041,8.6041,8.2687,8.4125,5620260.0
2020-03-23 14:00:00,8.78,8.79,8.56,8.7,4468272.0,8.4125,8.422,8.2017,8.3358,4468272.0
2020-03-23 14:05:00,8.69,8.9,8.62,8.63,4805756.0,8.3262,8.5274,8.2592,8.2687,4805756.0
2020-03-23 14:10:00,8.63,8.8,8.6,8.72,3015360.0,8.2687,8.4316,8.24,8.355,3015360.0
2020-03-23 14:15:00,8.72,8.85,8.66,8.66,2492108.0,8.355,8.4795,8.2975,8.2975,2492108.0
2020-03-23 14:20:00,8.66,8.72,8.52,8.68,3593524.0,8.2975,8.355,8.1633,8.3167,3593524.0
2020-03-23 14:25:00,8.68,8.95,8.61,8.88,3579272.0,8.3167,8.5753,8.2496,8.5083,3579272.0
2020-03-23 14:30:00,8.89,8.9,8.67,8.71,2494480.0,8.5179,8.5274,8.3071,8.3454,2494480.0
2020-03-23 14:35:00,8.71,8.83,8.63,8.72,2906804.0,8.3454,8.4604,8.2687,8.355,2906804.0
2020-03-23 14:40:00,8.72,8.9,8.71,8.86,3329140.0,8.355,8.5274,8.3454,8.4891,3329140.0
2020-03-23 14:45:00,8.87,9.05,8.72,9.02,3858432.0,8.4987,8.6712,8.355,8.6424,3858432.0
2020-03-23 14:50:00,9.02,9.02,8.73,8.78,3275180.0,8.6424,8.6424,8.3646,8.4125,3275180.0
2020-03-23 14:55:00,8.78,8.88,8.67,8.7,2936052.0,8.4125,8.5083,8.3071,8.3358,2936052.0
2020-03-23 15:00:00,8.7,8.85,8.63,8.83,3637608.0,8.3358,8.4795,8.2687,8.4604,3637608.0
2020-03-23 15:05:00,8.84,8.88,8.69,8.7,3000632.0,8.47,8.5083,8.3262,8.3358,3000632.0
2020-03-23 15:10:00,8.7,8.72,8.6,8.68,2701824.0,8.3358,8.355,8.24,8.3167,2701824.0
2020-03-23 15:15:00,8.68,8.72,8.61,8.64,2379328.0,8.3167,8.355,8.2496,8.2783,2379328.0
2020-03-23 15:20:00,8.63,8.64,8.43,8.47,4089540.0,8.2687,8.2783,8.0771,8.1154,4089540.0
2020-03-23 15:25:00,8.47,8.59,8.43,8.5,3308696.0,8.1154,8.2304,8.0771,8.1442,3308696.0
2020-03-23 15:30:00,8.5,8.56,8.39,8.44,2675876.0,8.1442,8.2017,8.0388,8.0867,2675876.0
2020-03-23 15:35:00,8.43,8.67,8.38,8.58,5272008.0,8.0771,8.3071,8.0292,8.2208,5272008.0
2020-03-23 15:40:00,8.58,8.74,8.5,8.65,4113452.0,8.2208,8.3741,8.1442,8.2879,4113452.0
2020-03-23 15:45:00,8.65,8.77,8.57,8.57,5088112.0,8.2879,8.4029,8.2113,8.2113,5088112.0
2020-03-23 15:50:00,8.58,9.09,8.55,9.07,7831264.0,8.2208,8.7095,8.1921,8.6903,7831264.0
2020-03-23 15:55:00,9.07,9.11,8.9,8.92,7744588.0,8.6903,8.7287,8.5274,8.5466,7744588.0
2020-03-24 09:30:00,10.31,10.49,10.19,10.49,11001904.0,9.8784,10.0509,9.7634,10.0509,11001904.0
2020-03-24 09:35:00,10.49,10.57,10.23,10.31,12500520.0,10.0509,10.1275,9.8018,9.8784,12500520.0
2020-03-24 09:40:00,10.31,10.36,10.15,10.18,7644212.0,9.8784,9.9263,9.7251,9.7539,7644212.0
2020-03-24 09:45:00,10.2,10.33,10.14,10.22,7423404.0,9.773,9.8976,9.7155,9.7922,7423404.0
2020-03-24 09:50:00,10.23,10.4,10.2,10.37,5508652.0,9.8018,9.9647,9.773,9.9359,5508652.0
2020-03-24 09:55:00,10.37,10.38,10.15,10.19,5525380.0,9.9359,9.9455,9.7251,9.7634,5525380.0
2020-03-24 10:00:00,10.19,10.29,10.1,10.21,6351548.0,9.7634,9.8593,9.6772,9.7826,6351548.0
2020-03-24 10:05:00,10.21,10.37,10.21,10.31,5413968.0,9.7826,9.9359,9.7826,9.8784,5413968.0
2020-03-24 10:10:00,10.31,10.44,10.24,10.44,5955124.0,9.8784,10.003,9.8113,10.003,5955124.0
2020-03-24 10:15:00,10.43,10.49,10.4,10.47,5937120.0,9.9934,10.0509,9.9647,10.0317,5937120.0
2020-03-24 10:20:00,10.47,10.56,10.4,10.56,8037820.0,10.0317,10.118,9.9647,10.118,8037820.0
2020-03-24 10:25:00,10.56,10.67,10.52,10.53,6992316.0,10.118,10.2233,10.0796,10.0892,6992316.0
2020-03-24 10:30:00,10.53,10.56,10.45,10.51,4856880.0,10.0892,10.118,10.0126,10.07,4856880.0
2020-03-24 10:35:00,10.51,10.53,10.43,10.5,5059936.0,10.07,10.0892,9.9934,10.0605,5059936.0
2020-03-24 10:40:00,10.49,10.55,10.43,10.5,5521908.0,10.0509,10.1084,9.9934,10.0605,5521908.0
2020-03-24 10:45:00,10.5,10.52,10.28,10.3,5350672.0,10.0605,10.0796,9.8497,9.8688,5350672.0
2020-03-24 10:50:00,10.31,10.4,10.29,10.36,3542476.0,9.8784,9.9647,9.8593,9.9263,3542476.0
2020-03-24 10:55:00,10.37,10.41,10.31,10.37,3618408.0,9.9359,9.9742,9.8784,9.9359,3618408.0
2020-03-24 11:00:00,10.38,10.5,10.37,10.38,4922556.0,9.9455,10.0605,9.9359,9.9455,4922556.0
2020-03-24 11:05:00,10.38,10.4,10.23,10.31,4198340.0,9.9455,9.9647,9.8018,9.8784,4198340.0
2020-03-24 11:10:00,10.31,10.45,10.29,10.43,3212036.0,9.8784,10.0126,9.8593,9.9934,3212036.0
2020-03-24 11:15:00,10.43,10.48,10.34,10.4,3461812.0,9.9934,10.0413,9.9072,9.9647,3461812.0
2020-03-24 11:20:00,10.4,10.49,10.38,10.41,3269288.0,9.9647,10.0509,9.9455,9.9742,3269288.0
2020-03-24 11:25:00,10.42,10.55,10.42,10.51,3830012.0,9.9838,10.1084,9.9838,10.07,3830012.0
2020-03-24 11:30:00,10.51,10.54,10.41,10.48,2862144.0,10.07,10.0988,9.9742,10.0413,2862144.0
2020-03-24 11:35:00,10.48,10.63,10.48,10.62,4275088.0,10.0413,10.185,10.0413,10.1754,4275088.0
2020-03-24 11:40:00,10.62,10.69,10.58,10.62,4147884.0,10.1754,10.2425,10.1371,10.1754,4147884.0
2020-03-24 11:45:00,10.62,10.67,10.52,10.54,3591056.0,10.1754,10.2233,10.0796,10.0988,3591056.0
2020-03-24 11:50:00,10.54,10.59,10.47,10.54,3861448.0,10.0988,10.1467,10.0317,10.0988,3861448.0
2020-03-24 11:55:00,10.55,10.66,10.54,10.65,3431088.0,10.1084,10.2138,10.0988,10.2042,3431088.0
2020-03-24 12:00:00,10.66,10.68,10.6,10.63,3040068.0,10.2138,10.2329,10.1563,10.185,3040068.0
2020-03-24 12:05:00,10.63,10.69,10.57,10.62,3299784.0,10.185,10.2425,10.1275,10.1754,3299784.0
2020-03-24 12:10:00,10.62,10.66,10.59,10.61,2354988.0,10.1754,10.2138,10.1467,10.1659,2354988.0
2020-03-24 12:15:00,10.61,10.68,10.59,10.66,2462544.0,10.1659,10.2329,10.1467,10.2138,2462544.0
2020-03-24 12:20:00,10.66,10.74,10.64,10.71,3782164.0,10.2138,10.2904,10.1946,10.2617,3782164.0
2020-03-24 12:25:00,10.71,10.83,10.7,10.83,4314560.0,10.2617,10.3767,10.2521,10.3767,4314560.0
2020-03-24 12:30:00,10.83,10.85,10.76,10.83,3622032.0,10.3767,10.3958,10.3096,10.3767,3622032.0
2020-03-24 12:35:00,10.83,10.94,10.8,10.9,5233584.0,10.3767,10.482,10.3479,10.4437,5233584.0
2020-03-24 12:40:00,10.9,10.9,10.78,10.86,3759176.0,10.4437,10.4437,10.3287,10.4054,3759176.0
2020-03-24 12:45:00,10.85,10.86,10.73,10.77,3527696.0,10.3958,10.4054,10.2808,10.3192,3527696.0
2020-03-24 12:50:00,10.78,10.81,10.67,10.7,3813748.0,10.3287,10.3575,10.2233,10.2521,3813748.0
2020-03-24 12:55:00,10.71,10.75,10.56,10.56,3344444.0,10.2617,10.3,10.118,10.118,3344444.0
2020-03-24 13:00:00,10.57,10.66,10.55,10.55,4117492.0,10.1275,10.2138,10.1084,10.1084,4117492.0
2020-03-24 13:05:00,10.54,10.56,10.42,10.45,5661584.0,10.0988,10.118,9.9838,10.0126,5661584.0
2020-03-24 13:10:00,10.45,10.55,10.39,10.52,4947760.0,10.0126,10.1084,9.9551,10.0796,4947760.0
2020-03-24 13:15:00,10.53,10.54,10.4,10.44,4699792.0,10.0892,10.0988,9.9647,10.003,4699792.0
2020-03-24 13:20:00,10.44,10.47,10.32,10.42,4825272.0,10.003,10.0317,9.888,9.9838,4825272.0
2020-03-24 13:25:00,10.42,10.54,10.37,10.48,4645132.0,9.9838,10.0988,9.9359,10.0413,4645132.0
2020-03-24 13:30:00,10.47,10.59,10.47,10.54,4129260.0,10.0317,10.1467,10.0317,10.0988,4129260.0
2020-03-24 13:35:00,10.54,10.59,10.51,10.55,2786356.0,10.0988,10.1467,10.07,10.1084,2786356.0
2020-03-24 13:40:00,10.56,10.57,10.41,10.48,2977100.0,10.118,10.1275,9.9742,10.0413,2977100.0
2020-03-24 13:45:00,10.48,10.54,10.36,10.4,2879828.0,10.0413,10.0988,9.9263,9.9647,2879828.0
2020-03-24 13:50:00,10.4,10.4,10.23,10.32,4962560.0,9.9647,9.9647,9.8018,9.888,4962560.0
2020-03-24 13:55:00,10.32,10.37,10.22,10.26,3659344.0,9.888,9.9359,9.7922,9.8305,3659344.0
2020-03-24 14:00:00,10.26,10.33,10.15,10.15,4497792.0,9.8305,9.8976,9.7251,9.7251,4497792.0
2020-03-24 14:05:00,10.15,10.21,10.09,10.1,4743280.0,9.7251,9.7826,9.6676,9.6772,4743280.0
2020-03-24 14:10:00,10.1,10.17,10.03,10.1,4784408.0,9.6772,9.7443,9.6101,9.6772,4784408.0
2020-03-24 14:15:00,10.11,10.29,10.07,10.2,5316840.0,9.6868,9.8593,9.6485,9.773,5316840.0
2020-03-24 14:20:00,10.2,10.34,10.15,10.33,3900072.0,9.773,9.9072,9.7251,9.8976,3900072.0
2020-03-24 14:25:00,10.33,10.4,10.24,10.34,4290128.0,9.8976,9.9647,9.8113,9.9072,4290128.0
2020-03-24 14:30:00,10.34,10.37,10.26,10.36,3176732.0,9.9072,9.9359,9.8305,9.9263,3176732.0
2020-03-24 14:35:00,10.36,10.54,10.36,10.54,5421816.0,9.9263,10.0988,9.9263,10.0988,5421816.0
2020-03-24 14:40:00,10.53,10.56,10.46,10.49,3395904.0,10.0892,10.118,10.0221,10.0509,3395904.0
2020-03-24 14:45:00,10.49,10.54,10.33,10.39,3177556.0,10.0509,10.0988,9.8976,9.9551,3177556.0
2020-03-24 14:50:00,10.38,10.54,10.37,10.51,3569348.0,9.9455,10.0988,9.9359,10.07,3569348.0
2020-03-24 14:55:00,10.52,10.7,10.48,10.69,5874536.0,10.0796,10.2521,10.0413,10.2425,5874536.0
2020-03-24 15:00:00,10.69,10.7,10.62,10.67,4296736.0,10.2425,10.2521,10.1754,10.2233,4296736.0
2020-03-24 15:05:00,10.67,10.8,10.67,10.8,4712144.0,10.2233,10.3479,10.2233,10.3479,4712144.0
2020-03-24 15:10:00,10.8,10.81,10.69,10.78,4305532.0,10.3479,10.3575,10.2425,10.3287,4305532.0
2020-03-24 15:15:00,10.78,10.81,10.65,10.72,4147576.0,10.3287,10.3575,10.2042,10.2713,4147576.0
2020-03-24 15:20:00,10.72,10.77,10.67,10.73,3515552.0,10.2713,10.3192,10.2233,10.2808,3515552.0
2020-03-24 15:25:00,10.73,10.8,10.68,10.75,3623372.0,10.2808,10.3479,10.2329,10.3,3623372.0
2020-03-24 15:30:00,10.75,10.81,10.71,10.8,4610700.0,10.3,10.3575,10.2617,10.3479,4610700.0
2020-03-24 15:35:00,10.8,10.82,10.67,10.77,4314312.0,10.3479,10.3671,10.2233,10.3192,4314312.0
2020-03-24 15:40:00,10.78,10.88,10.77,10.84,5734412.0,10.3287,10.4246,10.3192,10.3862,5734412.0
2020-03-24 15:45:00,10.84,10.87,10.62,10.66,6654272.0,10.3862,10.415,10.1754,10.2138,6654272.0
2020-03-24 15:50:00,10.66,10.88,10.62,10.87,6816228.0,10.2138,10.4246,10.1754,10.415,6816228.0
2020-03-24 15:55:00,10.88,10.92,10.83,10.92,9878564.0,10.4246,10.4629,10.3767,10.4629,9878564.0
2020-03-25 09:30:00,11.05,11.29,10.75,11.26,10138828.0,10.5874,10.8174,10.3,10.7887,10138828.0
2020-03-25 09:35:00,11.26,11.55,11.2,11.55,12002140.0,10.7887,11.0665,10.7312,11.0665,12002140.0
2020-03-25 09:40:00,11.55,11.56,11.27,11.3,6907908.0,11.0665,11.0761,10.7982,10.827,6907908.0
2020-03-25 09:45:00,11.3,11.32,11.04,11.08,6976068.0,10.827,10.8461,10.5779,10.6162,6976068.0
2020-03-25 09:50:00,11.08,11.18,10.75,10.79,8285692.0,10.6162,10.712,10.3,10.3383,8285692.0
2020-03-25 09:55:00,10.79,10.92,10.67,10.7,8526700.0,10.3383,10.4629,10.2233,10.2521,8526700.0
2020-03-25 10:00:00,10.69,10.74,10.44,10.52,8250544.0,10.2425,10.2904,10.003,10.0796,8250544.0
2020-03-25 10:05:00,10.52,10.67,10.46,10.56,6567112.0,10.0796,10.2233,10.0221,10.118,6567112.0
2020-03-25 10:10:00,10.56,10.56,10.27,10.35,7728684.0,10.118,10.118,9.8401,9.9167,7728684.0
2020-03-25 10:15:00,10.35,10.55,10.35,10.5,6372672.0,9.9167,10.1084,9.9167,10.0605,6372672.0
2020-03-25 10:20:00,10.49,10.62,10.41,10.55,5956452.0,10.0509,10.1754,9.9742,10.1084,5956452.0
2020-03-25 10:25:00,10.55,10.58,10.38,10.56,4694124.0,10.1084,10.1371,9.9455,10.118,4694124.0
2020-03-25 10:30:00,10.57,10.72,10.54,10.65,5783112.0,10.1275,10.2713,10.0988,10.2042,5783112.0
2020-03-25 10:35:00,10.65,10.78,10.58,10.73,5093792.0,10.2042,10.3287,10.1371,10.2808,5093792.0
2020-03-25 10:40:00,10.73,10.86,10.63,10.72,6610284.0,10.2808,10.4054,10.185,10.2713,6610284.0
2020-03-25 10:45:00,10.72,10.81,10.57,10.65,5095412.0,10.2713,10.3575,10.1275,10.2042,5095412.0
2020-03-25 10:50:00,10.65,10.85,10.61,10.69,4963256.0,10.2042,10.3958,10.1659,10.2425,4963256.0
2020-03-25 10:55:00,10.69,10.91,10.63,10.86,5230484.0,10.2425,10.4533,10.185,10.4054,5230484.0
2020-03-25 11:00:00,10.87,10.92,10.75,10.83,5137864.0,10.415,10.4629,10.3,10.3767,5137864.0
2020-03-25 11:05:00,10.84,10.97,10.81,10.94,5056264.0,10.3862,10.5108,10.3575,10.482,5056264.0
2020-03-25 11:10:00,10.94,10.96,10.81,10.85,4435932.0,10.482,10.5012,10.3575,10.3958,4435932.0
2020-03-25 11:15:00,10.84,10.92,10.72,10.87,5156684.0,10.3862,10.4629,10.2713,10.415,5156684.0
2020-03-25 11:20:00,10.86,10.92,10.74,10.81,3707376.0,10.4054,10.4629,10.2904,10.3575,3707376.0
2020-03-25 11:25:00,10.81,10.98,10.79,10.84,5471208.0,10.3575,10.5204,10.3383,10.3862,5471208.0
2020-03-25 11:30:00,10.84,10.92,10.76,10.89,2917712.0,10.3862,10.4629,10.3096,10.4341,2917712.0
2020-03-25 11:35:00,10.88,10.94,10.8,10.81,3941040.0,10.4246,10.482,10.3479,10.3575,3941040.0
2020-03-25 11:40:00,10.81,10.86,10.69,10.75,3379472.0,10.3575,10.4054,10.2425,10.3,3379472.0
2020-03-25 11:45:00,10.75,10.9,10.67,10.86,4663652.0,10.3,10.4437,10.2233,10.4054,4663652.0
2020-03-25 11:50:00,10.86,10.91,10.76,10.79,2502684.0,10.4054,10.4533,10.3096,10.3383,2502684.0
2020-03-25 11:55:00,10.79,10.88,10.73,10.82,3289040.0,10.3383,10.4246,10.2808,10.3671,3289040.0
2020-03-25 12:00:00,10.82,11.07,10.81,11.06,5125872.0,10.3671,10.6066,10.3575,10.597,5125872.0
2020-03-25 12:05:00,11.06,11.1,10.99,10.99,4184264.0,10.597,10.6353,10.53,10.53,4184264.0
2020-03-25 12:10:00,11.0,11.06,10.97,11.05,2915872.0,10.5395,10.597,10.5108,10.5874,2915872.0
2020-03-25 12:15:00,11.05,11.17,11.02,11.12,4552996.0,10.5874,10.7024,10.5587,10.6545,4552996.0
2020-03-25 12:20:00,11.12,11.26,11.1,11.26,4366576.0,10.6545,10.7887,10.6353,10.7887,4366576.0
2020-03-25 12:25:00,11.26,11.32,11.23,11.24,4361192.0,10.7887,10.8461,10.7599,10.7695,4361192.0
2020-03-25 12:30:00,11.24,11.27,11.11,11.27,4876196.0,10.7695,10.7982,10.6449,10.7982,4876196.0
2020-03-25 12:35:00,11.27,11.34,11.14,11.33,4334812.0,10.7982,10.8653,10.6737,10.8557,4334812.0
2020-03-25 12:40:00,11.33,11.34,11.25,11.32,2590024.0,10.8557,10.8653,10.7791,10.8461,2590024.0
2020-03-25 12:45:00,11.32,11.42,11.31,11.33,5650420.0,10.8461,10.942,10.8366,10.8557,5650420.0
2020-03-25 12:50:00,11.33,11.41,11.25,11.28,3462344.0,10.8557,10.9324,10.7791,10.8078,3462344.0
2020-03-25 12:55:00,11.28,11.3,11.19,11.27,3181272.0,10.8078,10.827,10.7216,10.7982,3181272.0
2020-03-25 13:00:00,11.27,11.39,11.23,11.33,3369772.0,10.7982,10.9132,10.7599,10.8557,3369772.0
2020-03-25 13:05:00,11.33,11.56,11.3,11.56,5142680.0,10.8557,11.0761,10.827,11.0761,5142680.0
2020-03-25 13:10:00,11.56,11.56,11.43,11.47,4035012.0,11.0761,11.0761,10.9515,10.9899,4035012.0
2020-03-25 13:15:00,11.47,11.64,11.45,11.63,4332072.0,10.9899,11.1527,10.9707,11.1432,4332072.0
2020-03-25 13:20:00,11.63,11.68,11.56,11.65,3483552.0,11.1432,11.1911,11.0761,11.1623,3483552.0
2020-03-25 13:25:00,11.64,11.65,11.52,11.62,3138488.0,11.1527,11.1623,11.0378,11.1336,3138488.0
2020-03-25 13:30:00,11.62,11.68,11.46,11.66,5496024.0,11.1336,11.1911,10.9803,11.1719,5496024.0
2020-03-25 13:35:00,11.66,11.76,11.61,11.75,4114364.0,11.1719,11.2677,11.124,11.2581,4114364.0
2020-03-25 13:40:00,11.75,11.88,11.72,11.85,4093988.0,11.2581,11.3827,11.2294,11.354,4093988.0
2020-03-25 13:45:00,11.85,11.96,11.79,11.83,4661880.0,11.354,11.4593,11.2965,11.3348,4661880.0
2020-03-25 13:50:00,11.83,11.9,11.7,11.7,4093840.0,11.3348,11.4019,11.2102,11.2102,4093840.0
2020-03-25 13:55:00,11.71,11.77,11.6,11.67,3982984.0,11.2198,11.2773,11.1144,11.1815,3982984.0
2020-03-25 14:00:00,11.67,11.71,11.49,11.5,3467148.0,11.1815,11.2198,11.009,11.0186,3467148.0
2020-03-25 14:05:00,11.5,11.52,11.27,11.39,6432600.0,11.0186,11.0378,10.7982,10.9132,6432600.0
2020-03-25 14:10:00,11.39,11.59,11.36,11.58,4516704.0,10.9132,11.1048,10.8845,11.0953,4516704.0
2020-03-25 14:15:00,11.56,11.67,11.53,11.66,3910264.0,11.0761,11.1815,11.0473,11.1719,3910264.0
2020-03-25 14:20:00,11.66,11.7,11.58,11.59,3643400.0,11.1719,11.2102,11.0953,11.1048,3643400.0
2020-03-25 14:25:00,11.6,11.63,11.47,11.56,3815332.0,11.1144,11.1432,10.9899,11.0761,3815332.0
2020-03-25 14:30:00,11.56,11.6,11.36,11.4,2626920.0,11.0761,11.1144,10.8845,10.9228,2626920.0
2020-03-25 14:35:00,11.4,11.49,11.33,11.46,3282604.0,10.9228,11.009,10.8557,10.9803,3282604.0
2020-03-25 14:40:00,11.46,11.49,11.38,11.47,2696172.0,10.9803,11.009,10.9036,10.9899,2696172.0
2020-03-25 14:45:00,11.47,11.62,11.47,11.58,3738256.0,10.9899,11.1336,10.9899,11.0953,3738256.0
2020-03-25 14:50:00,11.58,11.61,11.42,11.51,2560272.0,11.0953,11.124,10.942,11.0282,2560272.0
2020-03-25 14:55:00,11.51,11.7,11.48,11.61,4412972.0,11.0282,11.2102,10.9994,11.124,4412972.0
2020-03-25 15:00:00,11.61,11.74,11.56,11.73,3087708.0,11.124,11.2486,11.0761,11.239,3087708.0
2020-03-25 15:05:00,11.73,11.74,11.61,11.65,2596972.0,11.239,11.2486,11.124,11.1623,2596972.0
2020-03-25 15:10:00,11.66,11.66,11.51,11.6,2501540.0,11.1719,11.1719,11.0282,11.1144,2501540.0
2020-03-25 15:15:00,11.6,11.7,11.6,11.66,2763176.0,11.1144,11.2102,11.1144,11.1719,2763176.0
2020-03-25 15:20:00,11.66,11.72,11.56,11.64,2536992.0,11.1719,11.2294,11.0761,11.1527,2536992.0
2020-03-25 15:25:00,11.64,11.69,11.46,11.51,3386124.0,11.1527,11.2007,10.9803,11.0282,3386124.0
2020-03-25 15:30:00,11.51,11.69,11.51,11.59,3612712.0,11.0282,11.2007,11.0282,11.1048,3612712.0
2020-03-25 15:35:00,11.59,11.67,11.54,11.58,2723792.0,11.1048,11.1815,11.0569,11.0953,2723792.0
2020-03-25 15:40:00,11.58,11.65,11.25,11.27,4840272.0,11.0953,11.1623,10.7791,10.7982,4840272.0
2020-03-25 15:45:00,11.27,11.31,10.97,11.07,7828400.0,10.7982,10.8366,10.5108,10.6066,7828400.0
2020-03-25 15:50:00,11.07,11.08,10.6,10.82,9191056.0,10.6066,10.6162,10.1563,10.3671,9191056.0
2020-03-25 15:55:00,10.82,10.92,10.54,10.65,9233652.0,10.3671,10.4629,10.0988,10.2042,9233652.0
2020-03-26 09:30:00,10.95,11.35,10.92,11.15,9034164.0,10.4916,10.8749,10.4629,10.6833,9034164.0
2020-03-26 09:35:00,11.16,11.4,11.1,11.29,6982416.0,10.6928,10.9228,10.6353,10.8174,6982416.0
2020-03-26 09:40:00,11.29,11.43,11.2,11.23,5405304.0,10.8174,10.9515,10.7312,10.7599,5405304.0
2020-03-26 09:45:00,11.23,11.28,11.06,11.15,4783940.0,10.7599,10.8078,10.597,10.6833,4783940.0
2020-03-26 09:50:00,11.15,11.28,10.98,11.25,5046816.0,10.6833,10.8078,10.5204,10.7791,5046816.0
2020-03-26 09:55:00,11.26,11.45,11.25,11.38,5393428.0,10.7887,10.9707,10.7791,10.9036,5393428.0
2020-03-26 10:00:00,11.38,11.46,11.3,11.35,3918188.0,10.9036,10.9803,10.827,10.8749,3918188.0
2020-03-26 10:05:00,11.35,11.55,11.35,11.55,6279596.0,10.8749,11.0665,10.8749,11.0665,6279596.0
2020-03-26 10:10:00,11.54,11.58,11.41,11.42,3760572.0,11.0569,11.0953,10.9324,10.942,3760572.0
2020-03-26 10:15:00,11.41,11.67,11.39,11.65,5114568.0,10.9324,11.1815,10.9132,11.1623,5114568.0
2020-03-26 10:20:00,11.65,11.72,11.54,11.58,4930636.0,11.1623,11.2294,11.0569,11.0953,4930636.0
2020-03-26 10:25:00,11.58,11.63,11.5,11.51,3984216.0,11.0953,11.1432,11.0186,11.0282,3984216.0
2020-03-26 10:30:00,11.5,11.76,11.5,11.74,4465996.0,11.0186,11.2677,11.0186,11.2486,4465996.0
2020-03-26 10:35:00,11.74,11.74,11.52,11.53,4305188.0,11.2486,11.2486,11.0378,11.0473,4305188.0
2020-03-26 10:40:00,11.53,11.63,11.44,11.61,4970708.0,11.0473,11.1432,10.9611,11.124,4970708.0
2020-03-26 10:45:00,11.61,11.68,11.38,11.43,4627316.0,11.124,11.1911,10.9036,10.9515,4627316.0
2020-03-26 10:50:00,11.43,11.53,11.36,11.42,3651800.0,10.9515,11.0473,10.8845,10.942,3651800.0
2020-03-26 10:55:00,11.42,11.6,11.38,11.57,4562968.0,10.942,11.1144,10.9036,11.0857,4562968.0
2020-03-26 11:00:00,11.57,11.62,11.43,11.58,3262360.0,11.0857,11.1336,10.9515,11.0953,3262360.0
2020-03-26 11:05:00,11.58,11.65,11.45,11.48,3839904.0,11.0953,11.1623,10.9707,10.9994,3839904.0
2020-03-26 11:10:00,11.49,11.59,11.48,11.51,2739920.0,11.009,11.1048,10.9994,11.0282,2739920.0
2020-03-26 11:15:00,11.52,11.7,11.51,11.69,3029424.0,11.0378,11.2102,11.0282,11.2007,3029424.0
2020-03-26 11:20:00,11.69,11.73,11.64,11.69,3038588.0,11.2007,11.239,11.1527,11.2007,3038588.0
2020-03-26 11:25:00,11.69,11.78,11.67,11.75,3701092.0,11.2007,11.2869,11.1815,11.2581,3701092.0
2020-03-26 11:30:00,11.75,11.88,11.72,11.86,4548380.0,11.2581,11.3827,11.2294,11.3635,4548380.0
2020-03-26 11:35:00,11.86,11.88,11.76,11.84,3396000.0,11.3635,11.3827,11.2677,11.3444,3396000.0
2020-03-26 11:40:00,11.84,11.89,11.83,11.88,2701996.0,11.3444,11.3923,11.3348,11.3827,2701996.0
2020-03-26 11:45:00,11.87,11.88,11.71,11.81,3323232.0,11.3731,11.3827,11.2198,11.3156,3323232.0
2020-03-26 11:50:00,11.81,11.88,11.76,11.86,2750420.0,11.3156,11.3827,11.2677,11.3635,2750420.0
2020-03-26 11:55:00,11.86,11.86,11.71,11.83,2857892.0,11.3635,11.3635,11.2198,11.3348,2857892.0
2020-03-26 12:00:00,11.84,11.89,11.81,11.88,2808848.0,11.3444,11.3923,11.3156,11.3827,2808848.0
2020-03-26 12:05:00,11.88,11.9,11.77,11.81,2170920.0,11.3827,11.4019,11.2773,11.3156,2170920.0
2020-03-26 12:10:00,11.81,11.84,11.72,11.73,2474844.0,11.3156,11.3444,11.2294,11.239,2474844.0
2020-03-26 12:15:00,11.74,11.75,11.64,11.66,2875148.0,11.2486,11.2581,11.1527,11.1719,2875148.0
2020-03-26 12:20:00,11.66,11.78,11.66,11.75,2640552.0,11.1719,11.2869,11.1719,11.2581,2640552.0
2020-03-26 12:25:00,11.76,11.85,11.75,11.83,2658184.0,11.2677,11.354,11.2581,11.3348,2658184.0
2020-03-26 12:30:00,11.84,11.9,11.84,11.88,2615012.0,11.3444,11.4019,11.3444,11.3827,2615012.0
2020-03-26 12:35:00,11.88,11.92,11.78,11.85,2638772.0,11.3827,11.421,11.2869,11.354,2638772.0
2020-03-26 12:40:00,11.85,11.87,11.76,11.85,2106788.0,11.354,11.3731,11.2677,11.354,2106788.0
2020-03-26 12:45:00,11.85,11.87,11.77,11.84,2110756.0,11.354,11.3731,11.2773,11.3444,2110756.0
2020-03-26 12:50:00,11.84,11.97,11.84,11.89,3511284.0,11.3444,11.4689,11.3444,11.3923,3511284.0
2020-03-26 12:55:00,11.89,11.95,11.86,11.92,1912256.0,11.3923,11.4498,11.3635,11.421,1912256.0
2020-03-26 13:00:00,11.92,11.96,11.89,11.95,2120796.0,11.421,11.4593,11.3923,11.4498,2120796.0
2020-03-26 13:05:00,11.95,11.99,11.72,11.75,3765124.0,11.4498,11.4881,11.2294,11.2581,3765124.0
2020-03-26 13:10:00,11.75,11.79,11.68,11.7,3100764.0,11.2581,11.2965,11.1911,11.2102,3100764.0
2020-03-26 13:15:00,11.71,11.79,11.65,11.72,3365096.0,11.2198,11.2965,11.1623,11.2294,3365096.0
2020-03-26 13:20:00,11.72,11.72,11.57,11.64,3284364.0,11.2294,11.2294,11.0857,11.1527,3284364.0
2020-03-26 13:25:00,11.64,11.68,11.59,11.62,2263552.0,11.1527,11.1911,11.1048,11.1336,2263552.0
2020-03-26 13:30:00,11.61,11.63,11.45,11.52,3705152.0,11.124,11.1432,10.9707,11.0378,3705152.0
2020-03-26 13:35:00,11.53,11.61,11.5,11.6,3345480.0,11.0473,11.124,11.0186,11.1144,3345480.0
2020-03-26 13:40:00,11.6,11.71,11.56,11.7,3489964.0,11.1144,11.2198,11.0761,11.2102,3489964.0
2020-03-26 13:45:00,11.7,11.73,11.59,11.72,3342964.0,11.2102,11.239,11.1048,11.2294,3342964.0
2020-03-26 13:50:00,11.72,11.78,11.68,11.74,3563184.0,11.2294,11.2869,11.1911,11.2486,3563184.0
2020-03-26 13:55:00,11.74,11.75,11.65,11.7,2265312.0,11.2486,11.2581,11.1623,11.2102,2265312.0
2020-03-26 14:00:00,11.7,11.84,11.69,11.82,3589808.0,11.2102,11.3444,11.2007,11.3252,3589808.0
2020-03-26 14:05:00,11.82,11.83,11.67,11.72,2453644.0,11.3252,11.3348,11.1815,11.2294,2453644.0
2020-03-26 14:10:00,11.72,11.79,11.62,11.68,2806368.0,11.2294,11.2965,11.1336,11.1911,2806368.0
2020-03-26 14:15:00,11.68,11.74,11.64,11.72,2019984.0,11.1911,11.2486,11.1527,11.2294,2019984.0
2020-03-26 14:20:00,11.72,11.83,11.68,11.78,3359600.0,11.2294,11.3348,11.1911,11.2869,3359600.0
2020-03-26 14:25:00,11.78,11.86,11.75,11.81,3267436.0,11.2869,11.3635,11.2581,11.3156,3267436.0
2020-03-26 14:30:00,11.81,11.96,11.81,11.93,3766736.0,11.3156,11.4593,11.3156,11.4306,3766736.0
2020-03-26 14:35:00,11.93,11.98,11.87,11.95,3620808.0,11.4306,11.4785,11.3731,11.4498,3620808.0
2020-03-26 14:40:00,11.95,11.97,11.85,11.85,2387340.0,11.4498,11.4689,11.354,11.354,2387340.0
2020-03-26 14:45:00,11.85,11.95,11.84,11.89,1916928.0,11.354,11.4498,11.3444,11.3923,1916928.0
2020-03-26 14:50:00,11.89,11.97,11.88,11.92,2045104.0,11.3923,11.4689,11.3827,11.421,2045104.0
2020-03-26 14:55:00,11.92,12.0,11.83,11.94,3822928.0,11.421,11.4977,11.3348,11.4402,3822928.0
2020-03-26 15:00:00,11.94,11.95,11.87,11.93,1969532.0,11.4402,11.4498,11.3731,11.4306,1969532.0
2020-03-26 15:05:00,11.94,11.95,11.8,11.84,2816916.0,11.4402,11.4498,11.306,11.3444,2816916.0
2020-03-26 15:10:00,11.85,11.89,11.78,11.81,1945216.0,11.354,11.3923,11.2869,11.3156,1945216.0
2020-03-26 15:15:00,11.81,11.86,11.75,11.85,2848512.0,11.3156,11.3635,11.2581,11.354,2848512.0
2020-03-26 15:20:00,11.84,11.9,11.83,11.84,3077840.0,11.3444,11.4019,11.3348,11.3444,3077840.0
2020-03-26 15:25:00,11.83,11.97,11.83,11.97,3043472.0,11.3348,11.4689,11.3348,11.4689,3043472.0
2020-03-26 15:30:00,11.97,12.09,11.95,12.06,6095496.0,11.4689,11.5839,11.4498,11.5552,6095496.0
2020-03-26 15:35:00,12.06,12.09,11.71,11.81,6426636.0,11.5552,11.5839,11.2198,11.3156,6426636.0
2020-03-26 15:40:00,11.82,11.95,11.81,11.92,3973120.0,11.3252,11.4498,11.3156,11.421,3973120.0
2020-03-26 15:45:00,11.91,11.92,11.77,11.79,3779680.0,11.4114,11.421,11.2773,11.2965,3779680.0
2020-03-26 15:50:00,11.79,12.47,11.79,12.47,10781756.0,11.2965,11.948,11.2965,11.948,10781756.0
2020-03-26 15:55:00,12.47,12.5,12.23,12.39,6378596.0,11.948,11.9767,11.718,11.8713,6378596.0
2020-03-27 09:30:00,11.4,11.5,11.31,11.41,5890576.0,10.9228,11.0186,10.8366,10.9324,5890576.0
2020-03-27 09:35:00,11.41,11.57,11.34,11.35,5294408.0,10.9324,11.0857,10.8653,10.8749,5294408.0
2020-03-27 09:40:00,11.34,11.36,11.07,11.14,5943440.0,10.8653,10.8845,10.6066,10.6737,5943440.0
2020-03-27 09:45:00,11.14,11.17,11.03,11.14,3611920.0,10.6737,10.7024,10.5683,10.6737,3611920.0
2020-03-27 09:50:00,11.14,11.28,11.13,11.15,4026748.0,10.6737,10.8078,10.6641,10.6833,4026748.0
2020-03-27 09:55:00,11.15,11.35,11.15,11.3,3196740.0,10.6833,10.8749,10.6833,10.827,3196740.0
2020-03-27 10:00:00,11.29,11.32,11.18,11.29,2951836.0,10.8174,10.8461,10.712,10.8174,2951836.0
2020-03-27 10:05:00,11.29,11.4,11.28,11.38,3022848.0,10.8174,10.9228,10.8078,10.9036,3022848.0
2020-03-27 10:10:00,11.38,11.44,11.3,11.33,3578880.0,10.9036,10.9611,10.827,10.8557,3578880.0
2020-03-27 10:15:00,11.33,11.37,11.15,11.21,3800664.0,10.8557,10.894,10.6833,10.7407,3800664.0
2020-03-27 10:20:00,11.2,11.27,11.13,11.18,3336856.0,10.7312,10.7982,10.6641,10.712,3336856.0
2020-03-27 10:25:00,11.19,11.28,11.13,11.18,2672184.0,10.7216,10.8078,10.6641,10.712,2672184.0
2020-03-27 10:30:00,11.19,11.22,11.13,11.15,2580160.0,10.7216,10.7503,10.6641,10.6833,2580160.0
2020-03-27 10:35:00,11.15,11.21,11.09,11.16,3295208.0,10.6833,10.7407,10.6258,10.6928,3295208.0
2020-03-27 10:40:00,11.16,11.26,11.14,11.17,2862052.0,10.6928,10.7887,10.6737,10.7024,2862052.0
2020-03-27 10:45:00,11.17,11.2,11.09,11.16,2460524.0,10.7024,10.7312,10.6258,10.6928,2460524.0
2020-03-27 10:50:00,11.15,11.24,11.09,11.23,2289572.0,10.6833,10.7695,10.6258,10.7599,2289572.0
2020-03-27 10:55:00,11.23,11.24,11.15,11.2,1680208.0,10.7599,10.7695,10.6833,10.7312,1680208.0
2020-03-27 11:00:00,11.19,11.29,11.19,11.26,2183720.0,10.7216,10.8174,10.7216,10.7887,2183720.0
2020-03-27 11:05:00,11.27,11.46,11.23,11.44,3308432.0,10.7982,10.9803,10.7599,10.9611,3308432.0
2020-03-27 11:10:00,11.44,11.44,11.37,11.4,2518740.0,10.9611,10.9611,10.894,10.9228,2518740.0
2020-03-27 11:15:00,11.41,11.59,11.4,11.53,5296192.0,10.9324,11.1048,10.9228,11.0473,5296192.0
2020-03-27 11:20:00,11.53,11.55,11.35,11.39,3340956.0,11.0473,11.0665,10.8749,10.9132,3340956.0
2020-03-27 11:25:00,11.39,11.47,11.3,11.37,2689076.0,10.9132,10.9899,10.827,10.894,2689076.0
2020-03-27 11:30:00,11.37,11.4,11.28,11.37,2119312.0,10.894,10.9228,10.8078,10.894,2119312.0
2020-03-27 11:35:00,11.38,11.45,11.34,11.36,2337496.0,10.9036,10.9707,10.8653,10.8845,2337496.0
2020-03-27 11:40:00,11.35,11.39,11.24,11.28,4465836.0,10.8749,10.9132,10.7695,10.8078,4465836.0
2020-03-27 11:45:00,11.28,11.29,11.18,11.21,1967400.0,10.8078,10.8174,10.712,10.7407,1967400.0
2020-03-27 11:50:00,11.21,11.29,11.21,11.29,1927168.0,10.7407,10.8174,10.7407,10.8174,1927168.0
2020-03-27 11:55:00,11.29,11.3,11.15,11.15,1875840.0,10.8174,10.827,10.6833,10.6833,1875840.0
2020-03-27 12:00:00,11.15,11.18,11.1,11.13,3347972.0,10.6833,10.712,10.6353,10.6641,3347972.0
2020-03-27 12:05:00,11.13,11.18,11.08,11.11,3668448.0,10.6641,10.712,10.6162,10.6449,3668448.0
2020-03-27 12:10:00,11.11,11.19,11.11,11.15,2384480.0,10.6449,10.7216,10.6449,10.6833,2384480.0
2020-03-27 12:15:00,11.15,11.27,11.13,11.26,2717748.0,10.6833,10.7982,10.6641,10.7887,2717748.0
2020-03-27 12:20:00,11.26,11.26,11.16,11.2,2167912.0,10.7887,10.7887,10.6928,10.7312,2167912.0
2020-03-27 12:25:00,11.2,11.26,11.19,11.2,1921904.0,10.7312,10.7887,10.7216,10.7312,1921904.0
2020-03-27 12:30:00,11.2,11.33,11.15,11.29,3473732.0,10.7312,10.8557,10.6833,10.8174,3473732.0
2020-03-27 12:35:00,11.3,11.38,11.28,11.33,2595336.0,10.827,10.9036,10.8078,10.8557,2595336.0
2020-03-27 12:40:00,11.34,11.39,11.3,11.38,1598812.0,10.8653,10.9132,10.827,10.9036,1598812.0
2020-03-27 12:45:00,11.38,11.39,11.26,11.26,1587600.0,10.9036,10.9132,10.7887,10.7887,1587600.0
2020-03-27 12:50:00,11.26,11.39,11.25,11.36,1881012.0,10.7887,10.9132,10.7791,10.8845,1881012.0
2020-03-27 12:55:00,11.36,11.38,11.3,11.38,1364144.0,10.8845,10.9036,10.827,10.9036,1364144.0
2020-03-27 13:00:00,11.38,11.47,11.36,11.42,3162056.0,10.9036,10.9899,10.8845,10.942,3162056.0
2020-03-27 13:05:00,11.42,11.44,11.32,11.32,1753288.0,10.942,10.9611,10.8461,10.8461,1753288.0
2020-03-27 13:10:00,11.34,11.36,11.27,11.29,1613016.0,10.8653,10.8845,10.7982,10.8174,1613016.0
2020-03-27 13:15:00,11.3,11.35,11.25,11.33,1288688.0,10.827,10.8749,10.7791,10.8557,1288688.0
2020-03-27 13:20:00,11.33,11.38,11.33,11.38,1357608.0,10.8557,10.9036,10.8557,10.9036,1357608.0
2020-03-27 13:25:00,11.38,11.47,11.27,11.3,3365332.0,10.9036,10.9899,10.7982,10.827,3365332.0
2020-03-27 13:30:00,11.3,11.53,11.28,11.51,3990992.0,10.827,11.0473,10.8078,11.0282,3990992.0
2020-03-27 13:35:00,11.51,11.63,11.43,11.62,4479912.0,11.0282,11.1432,10.9515,11.1336,4479912.0
2020-03-27 13:40:00,11.63,11.7,11.56,11.58,6032300.0,11.1432,11.2102,11.0761,11.0953,6032300.0
2020-03-27 13:45:00,11.58,11.69,11.5,11.65,3480732.0,11.0953,11.2007,11.0186,11.1623,3480732.0
2020-03-27 13:50:00,11.65,11.68,11.56,11.58,2373300.0,11.1623,11.1911,11.0761,11.0953,2373300.0
2020-03-27 13:55:00,11.59,11.65,11.51,11.52,2136820.0,11.1048,11.1623,11.0282,11.0378,2136820.0
2020-03-27 14:00:00,11.52,11.56,11.45,11.45,2845016.0,11.0378,11.0761,10.9707,10.9707,2845016.0
2020-03-27 14:05:00,11.46,11.51,11.42,11.45,1650856.0,10.9803,11.0282,10.942,10.9707,1650856.0
2020-03-27 14:10:00,11.45,11.55,11.45,11.54,2053668.0,10.9707,11.0665,10.9707,11.0569,2053668.0
2020-03-27 14:15:00,11.55,11.65,11.55,11.63,3308180.0,11.0665,11.1623,11.0665,11.1432,3308180.0
2020-03-27 14:20:00,11.63,11.65,11.55,11.57,2391208.0,11.1432,11.1623,11.0665,11.0857,2391208.0
2020-03-27 14:25:00,11.57,11.68,11.54,11.62,2209292.0,11.0857,11.1911,11.0569,11.1336,2209292.0
2020-03-27 14:30:00,11.62,11.73,11.59,11.71,2576172.0,11.1336,11.239,11.1048,11.2198,2576172.0
2020-03-27 14:35:00,11.71,11.74,11.65,11.67,2752744.0,11.2198,11.2486,11.1623,11.1815,2752744.0
2020-03-27 14:40:00,11.67,11.7,11.58,11.6,2127508.0,11.1815,11.2102,11.0953,11.1144,2127508.0
2020-03-27 14:45:00,11.6,11.63,11.54,11.58,1809980.0,11.1144,11.1432,11.0569,11.0953,1809980.0
2020-03-27 14:50:00,11.57,11.67,11.51,11.65,2345316.0,11.0857,11.1815,11.0282,11.1623,2345316.0
2020-03-27 14:55:00,11.65,11.77,11.62,11.76,3351964.0,11.1623,11.2773,11.1336,11.2677,3351964.0
2020-03-27 15:00:00,11.76,11.82,11.69,11.81,3499700.0,11.2677,11.3252,11.2007,11.3156,3499700.0
2020-03-27 15:05:00,11.81,11.87,11.75,11.84,5044828.0,11.3156,11.3731,11.2581,11.3444,5044828.0
2020-03-27 15:10:00,11.85,11.94,11.77,11.78,3776264.0,11.354,11.4402,11.2773,11.2869,3776264.0
2020-03-27 15:15:00,11.78,11.91,11.76,11.88,4016704.0,11.2869,11.4114,11.2677,11.3827,4016704.0
2020-03-27 15:20:00,11.88,11.95,11.79,11.95,3732956.0,11.3827,11.4498,11.2965,11.4498,3732956.0
2020-03-27 15:25:00,11.95,12.08,11.93,11.95,5996348.0,11.4498,11.5743,11.4306,11.4498,5996348.0
2020-03-27 15:30:00,11.95,11.98,11.73,11.81,5335704.0,11.4498,11.4785,11.239,11.3156,5335704.0
2020-03-27 15:35:00,11.81,11.81,11.61,11.61,3783916.0,11.3156,11.3156,11.124,11.124,3783916.0
2020-03-27 15:40:00,11.61,11.63,11.37,11.47,5679044.0,11.124,11.1432,10.894,10.9899,5679044.0
2020-03-27 15:45:00,11.47,11.58,11.3,11.34,4874760.0,10.9899,11.0953,10.827,10.8653,4874760.0
2020-03-27 15:50:00,11.34,11.34,10.96,10.97,9304400.0,10.8653,10.8653,10.5012,10.5108,9304400.0
2020-03-27 15:55:00,10.97,11.11,10.95,11.01,5587136.0,10.5108,10.6449,10.4916,10.5491,5587136.0
2020-03-30 09:30:00,11.4,11.6,11.34,11.59,6397304.0,10.9228,11.1144,10.8653,11.1048,6397304.0
2020-03-30 09:35:00,11.59,11.61,11.37,11.39,3896392.0,11.1048,11.124,10.894,10.9132,3896392.0
2020-03-30 09:40:00,11.4,11.46,11.25,11.38,4676416.0,10.9228,10.9803,10.7791,10.9036,4676416.0
2020-03-30 09:45:00,11.38,11.45,11.29,11.43,3707252.0,10.9036,10.9707,10.8174,10.9515,3707252.0
2020-03-30 09:50:00,11.43,11.57,11.43,11.47,5059620.0,10.9515,11.0857,10.9515,10.9899,5059620.0
2020-03-30 09:55:00,11.47,11.52,11.41,11.49,3293704.0,10.9899,11.0378,10.9324,11.009,3293704.0
2020-03-30 10:00:00,11.5,11.67,11.44,11.66,4699196.0,11.0186,11.1815,10.9611,11.1719,4699196.0
2020-03-30 10:05:00,11.66,11.7,11.61,11.68,3698916.0,11.1719,11.2102,11.124,11.1911,3698916.0
2020-03-30 10:10:00,11.68,11.72,11.59,11.71,3415744.0,11.1911,11.2294,11.1048,11.2198,3415744.0
2020-03-30 10:15:00,11.71,11.8,11.7,11.79,4638360.0,11.2198,11.306,11.2102,11.2965,4638360.0
2020-03-30 10:20:00,11.79,11.83,11.75,11.8,3712436.0,11.2965,11.3348,11.2581,11.306,3712436.0
2020-03-30 10:25:00,11.81,11.84,11.74,11.75,2449224.0,11.3156,11.3444,11.2486,11.2581,2449224.0
2020-03-30 10:30:00,11.75,11.83,11.72,11.82,2765796.0,11.2581,11.3348,11.2294,11.3252,2765796.0
2020-03-30 10:35:00,11.83,11.9,11.82,11.89,3027744.0,11.3348,11.4019,11.3252,11.3923,3027744.0
2020-03-30 10:40:00,11.89,11.97,11.87,11.89,2748200.0,11.3923,11.4689,11.3731,11.3923,2748200.0
2020-03-30 10:45:00,11.89,11.95,11.88,11.94,2103972.0,11.3923,11.4498,11.3827,11.4402,2103972.0
2020-03-30 10:50:00,11.94,11.95,11.83,11.9,2577508.0,11.4402,11.4498,11.3348,11.4019,2577508.0
2020-03-30 10:55:00,11.9,11.91,11.77,11.83,2246040.0,11.4019,11.4114,11.2773,11.3348,2246040.0
2020-03-30 11:00:00,11.82,11.91,11.79,11.91,2614336.0,11.3252,11.4114,11.2965,11.4114,2614336.0
2020-03-30 11:05:00,11.91,12.01,11.88,11.96,2728972.0,11.4114,11.5073,11.3827,11.4593,2728972.0
2020-03-30 11:10:00,11.96,12.02,11.94,11.99,2365120.0,11.4593,11.5168,11.4402,11.4881,2365120.0
2020-03-30 11:15:00,11.99,12.0,11.93,11.99,1603548.0,11.4881,11.4977,11.4306,11.4881,1603548.0
2020-03-30 11:20:00,11.99,12.06,11.98,12.01,2476620.0,11.4881,11.5552,11.4785,11.5073,2476620.0
2020-03-30 11:25:00,12.01,12.08,11.95,12.08,2378960.0,11.5073,11.5743,11.4498,11.5743,2378960.0
2020-03-30 11:30:00,12.08,12.11,12.05,12.1,1944464.0,11.5743,11.6031,11.5456,11.5935,1944464.0
2020-03-30 11:35:00,12.1,12.1,11.97,11.99,2045436.0,11.5935,11.5935,11.4689,11.4881,2045436.0
2020-03-30 11:40:00,11.99,12.05,11.98,12.05,1345948.0,11.4881,11.5456,11.4785,11.5456,1345948.0
2020-03-30 11:45:00,12.04,12.06,11.97,12.01,1734452.0,11.536,11.5552,11.4689,11.5073,1734452.0
2020-03-30 11:50:00,12.01,12.04,11.98,12.02,940824.0,11.5073,11.536,11.4785,11.5168,940824.0
2020-03-30 11:55:00,12.01,12.06,11.99,12.01,924004.0,11.5073,11.5552,11.4881,11.5073,924004.0
2020-03-30 12:00:00,12.01,12.01,11.89,11.93,2784696.0,11.5073,11.5073,11.3923,11.4306,2784696.0
2020-03-30 12:05:00,11.93,11.97,11.85,11.9,2751336.0,11.4306,11.4689,11.354,11.4019,2751336.0
2020-03-30 12:10:00,11.89,11.98,11.88,11.95,1991576.0,11.3923,11.4785,11.3827,11.4498,1991576.0
2020-03-30 12:15:00,11.95,12.07,11.94,12.05,2165944.0,11.4498,11.5647,11.4402,11.5456,2165944.0
2020-03-30 12:20:00,12.05,12.05,11.98,12.01,1671312.0,11.5456,11.5456,11.4785,11.5073,1671312.0
2020-03-30 12:25:00,12.01,12.09,12.01,12.08,1542056.0,11.5073,11.5839,11.5073,11.5743,1542056.0
2020-03-30 12:30:00,12.08,12.11,12.03,12.04,1779740.0,11.5743,11.6031,11.5264,11.536,1779740.0
2020-03-30 12:35:00,12.03,12.1,12.01,12.09,1240860.0,11.5264,11.5935,11.5073,11.5839,1240860.0
2020-03-30 12:40:00,12.1,12.11,12.05,12.06,1720296.0,11.5935,11.6031,11.5456,11.5552,1720296.0
2020-03-30 12:45:00,12.06,12.1,12.02,12.06,1130260.0,11.5552,11.5935,11.5168,11.5552,1130260.0
2020-03-30 12:50:00,12.07,12.18,12.06,12.17,2057472.0,11.5647,11.6701,11.5552,11.6606,2057472.0
2020-03-30 12:55:00,12.17,12.18,12.12,12.18,1245104.0,11.6606,11.6701,11.6127,11.6701,1245104.0
2020-03-30 13:00:00,12.18,12.18,12.07,12.1,1333040.0,11.6701,11.6701,11.5647,11.5935,1333040.0
2020-03-30 13:05:00,12.1,12.11,12.0,12.02,1778644.0,11.5935,11.6031,11.4977,11.5168,1778644.0
2020-03-30 13:10:00,12.01,12.08,11.99,12.02,2540516.0,11.5073,11.5743,11.4881,11.5168,2540516.0
2020-03-30 13:15:00,12.02,12.12,12.02,12.09,1762584.0,11.5168,11.6127,11.5168,11.5839,1762584.0
2020-03-30 13:20:00,12.1,12.13,12.04,12.1,1968640.0,11.5935,11.6222,11.536,11.5935,1968640.0
2020-03-30 13:25:00,12.11,12.14,12.08,12.12,1128652.0,11.6031,11.6318,11.5743,11.6127,1128652.0
2020-03-30 13:30:00,12.12,12.13,12.07,12.11,1069456.0,11.6127,11.6222,11.5647,11.6031,1069456.0
2020-03-30 13:35:00,12.11,12.12,12.05,12.11,1238436.0,11.6031,11.6127,11.5456,11.6031,1238436.0
2020-03-30 13:40:00,12.11,12.12,11.97,12.02,1628884.0,11.6031,11.6127,11.4689,11.5168,1628884.0
2020-03-30 13:45:00,12.03,12.1,12.0,12.09,1108100.0,11.5264,11.5935,11.4977,11.5839,1108100.0
2020-03-30 13:50:00,12.09,12.13,12.06,12.11,1508184.0,11.5839,11.6222,11.5552,11.6031,1508184.0
2020-03-30 13:55:00,12.11,12.12,12.01,12.04,1080928.0,11.6031,11.6127,11.5073,11.536,1080928.0
2020-03-30 14:00:00,12.04,12.05,11.99,12.02,1446916.0,11.536,11.5456,11.4881,11.5168,1446916.0
2020-03-30 14:05:00,12.03,12.05,12.0,12.02,740624.0,11.5264,11.5456,11.4977,11.5168,740624.0
2020-03-30 14:10:00,12.02,12.02,11.9,11.97,2747244.0,11.5168,11.5168,11.4019,11.4689,2747244.0
2020-03-30 14:15:00,11.96,12.0,11.91,11.99,1763292.0,11.4593,11.4977,11.4114,11.4881,1763292.0
2020-03-30 14:20:00,11.99,12.05,11.92,12.04,2077064.0,11.4881,11.5456,11.421,11.536,2077064.0
2020-03-30 14:25:00,12.04,12.11,11.99,12.1,1778360.0,11.536,11.6031,11.4881,11.5935,1778360.0
2020-03-30 14:30:00,12.1,12.13,12.06,12.1,1394756.0,11.5935,11.6222,11.5552,11.5935,1394756.0
2020-03-30 14:35:00,12.11,12.15,12.09,12.14,2179636.0,11.6031,11.6414,11.5839,11.6318,2179636.0
2020-03-30 14:40:00,12.14,12.2,12.11,12.2,2182448.0,11.6318,11.6893,11.6031,11.6893,2182448.0
2020-03-30 14:45:00,12.2,12.22,12.11,12.16,2001512.0,11.6893,11.7085,11.6031,11.651,2001512.0
2020-03-30 14:50:00,12.17,12.24,12.13,12.18,2370548.0,11.6606,11.7276,11.6222,11.6701,2370548.0
2020-03-30 14:55:00,12.18,12.21,12.11,12.15,1847460.0,11.6701,11.6989,11.6031,11.6414,1847460.0
2020-03-30 15:00:00,12.14,12.18,12.1,12.17,1584100.0,11.6318,11.6701,11.5935,11.6606,1584100.0
2020-03-30 15:05:00,12.17,12.18,12.1,12.18,1650124.0,11.6606,11.6701,11.5935,11.6701,1650124.0
2020-03-30 15:10:00,12.18,12.29,12.17,12.25,3379896.0,11.6701,11.7755,11.6606,11.7372,3379896.0
2020-03-30 15:15:00,12.25,12.26,12.17,12.24,1968600.0,11.7372,11.7468,11.6606,11.7276,1968600.0
2020-03-30 15:20:00,12.24,12.28,12.14,12.14,2157804.0,11.7276,11.766,11.6318,11.6318,2157804.0
2020-03-30 15:25:00,12.14,12.16,11.97,12.08,3568412.0,11.6318,11.651,11.4689,11.5743,3568412.0
2020-03-30 15:30:00,12.09,12.18,12.07,12.12,2625860.0,11.5839,11.6701,11.5647,11.6127,2625860.0
2020-03-30 15:35:00,12.1,12.28,12.06,12.27,3250896.0,11.5935,11.766,11.5552,11.7564,3250896.0
2020-03-30 15:40:00,12.28,12.28,12.14,12.22,2763452.0,11.766,11.766,11.6318,11.7085,2763452.0
2020-03-30 15:45:00,12.21,12.28,12.17,12.18,2897160.0,11.6989,11.766,11.6606,11.6701,2897160.0
2020-03-30 15:50:00,12.18,12.35,12.08,12.3,5210324.0,11.6701,11.833,11.5743,11.7851,5210324.0
2020-03-30 15:55:00,12.3,12.34,12.19,12.27,4725200.0,11.7851,11.8234,11.6797,11.7564,4725200.0
2020-03-31 09:30:00,12.17,12.22,12.06,12.17,8152992.0,11.6606,11.7085,11.5552,11.6606,8152992.0
2020-03-31 09:35:00,12.17,12.24,12.11,12.17,4888824.0,11.6606,11.7276,11.6031,11.6606,4888824.0
2020-03-31 09:40:00,12.17,12.31,12.16,12.2,5386744.0,11.6606,11.7947,11.651,11.6893,5386744.0
2020-03-31 09:45:00,12.2,12.22,12.04,12.05,6187220.0,11.6893,11.7085,11.536,11.5456,6187220.0
2020-03-31 09:50:00,12.05,12.09,11.96,11.99,4914924.0,11.5456,11.5839,11.4593,11.4881,4914924.0
2020-03-31 09:55:00,12.0,12.13,11.99,12.07,3885672.0,11.4977,11.6222,11.4881,11.5647,3885672.0
2020-03-31 10:00:00,12.07,12.26,12.06,12.23,4744036.0,11.5647,11.7468,11.5552,11.718,4744036.0
2020-03-31 10:05:00,12.23,12.37,12.22,12.34,5761308.0,11.718,11.8522,11.7085,11.8234,5761308.0
2020-03-31 10:10:00,12.34,12.63,12.34,12.62,8093112.0,11.8234,12.1013,11.8234,12.0917,8093112.0
2020-03-31 10:15:00,12.62,12.74,12.56,12.73,6716456.0,12.0917,12.2067,12.0342,12.1971,6716456.0
2020-03-31 10:20:00,12.73,12.79,12.69,12.74,6584460.0,12.1971,12.2546,12.1588,12.2067,6584460.0
2020-03-31 10:25:00,12.74,12.75,12.62,12.71,5199364.0,12.2067,12.2163,12.0917,12.178,5199364.0
2020-03-31 10:30:00,12.71,12.84,12.7,12.74,6772036.0,12.178,12.3025,12.1684,12.2067,6772036.0
2020-03-31 10:35:00,12.74,12.87,12.73,12.83,5779404.0,12.2067,12.3313,12.1971,12.2929,5779404.0
2020-03-31 10:40:00,12.83,12.88,12.77,12.77,5480436.0,12.2929,12.3408,12.2354,12.2354,5480436.0
2020-03-31 10:45:00,12.77,12.83,12.72,12.77,5541868.0,12.2354,12.2929,12.1875,12.2354,5541868.0
2020-03-31 10:50:00,12.77,12.81,12.69,12.73,5165916.0,12.2354,12.2738,12.1588,12.1971,5165916.0
2020-03-31 10:55:00,12.72,12.77,12.59,12.6,5246892.0,12.1875,12.2354,12.063,12.0726,5246892.0
2020-03-31 11:00:00,12.6,12.62,12.47,12.52,4873896.0,12.0726,12.0917,11.948,11.9959,4873896.0
2020-03-31 11:05:00,12.53,12.63,12.53,12.62,4548328.0,12.0055,12.1013,12.0055,12.0917,4548328.0
2020-03-31 11:10:00,12.62,12.68,12.6,12.64,3440768.0,12.0917,12.1492,12.0726,12.1109,3440768.0
2020-03-31 11:15:00,12.65,12.73,12.58,12.61,5158652.0,12.1205,12.1971,12.0534,12.0821,5158652.0
2020-03-31 11:20:00,12.61,12.69,12.55,12.59,2972028.0,12.0821,12.1588,12.0247,12.063,2972028.0
2020-03-31 11:25:00,12.58,12.72,12.58,12.71,3455276.0,12.0534,12.1875,12.0534,12.178,3455276.0
2020-03-31 11:30:00,12.71,12.75,12.66,12.73,4380836.0,12.178,12.2163,12.13,12.1971,4380836.0
2020-03-31 11:35:00,12.73,12.76,12.62,12.64,3782436.0,12.1971,12.2259,12.0917,12.1109,3782436.0
2020-03-31 11:40:00,12.64,12.73,12.63,12.68,2752672.0,12.1109,12.1971,12.1013,12.1492,2752672.0
2020-03-31 11:45:00,12.69,12.69,12.56,12.6,2275348.0,12.1588,12.1588,12.0342,12.0726,2275348.0
2020-03-31 11:50:00,12.61,12.66,12.53,12.54,3959392.0,12.0821,12.13,12.0055,12.0151,3959392.0
2020-03-31 11:55:00,12.54,12.61,12.49,12.59,2727212.0,12.0151,12.0821,11.9672,12.063,2727212.0
2020-03-31 12:00:00,12.58,12.6,12.46,12.48,3454032.0,12.0534,12.0726,11.9384,11.9576,3454032.0
2020-03-31 12:05:00,12.48,12.61,12.47,12.61,4009664.0,11.9576,12.0821,11.948,12.0821,4009664.0
2020-03-31 12:10:00,12.61,12.62,12.54,12.54,2503972.0,12.0821,12.0917,12.0151,12.0151,2503972.0
2020-03-31 12:15:00,12.54,12.56,12.43,12.45,3548372.0,12.0151,12.0342,11.9097,11.9288,3548372.0
2020-03-31 12:20:00,12.46,12.47,12.38,12.38,3972128.0,11.9384,11.948,11.8618,11.8618,3972128.0
2020-03-31 12:25:00,12.38,12.38,12.22,12.3,7229132.0,11.8618,11.8618,11.7085,11.7851,7229132.0
2020-03-31 12:30:00,12.31,12.31,12.15,12.21,5180140.0,11.7947,11.7947,11.6414,11.6989,5180140.0
2020-03-31 12:35:00,12.22,12.22,12.04,12.09,5292784.0,11.7085,11.7085,11.536,11.5839,5292784.0
2020-03-31 12:40:00,12.1,12.23,12.08,12.19,4940124.0,11.5935,11.718,11.5743,11.6797,4940124.0
2020-03-31 12:45:00,12.19,12.29,12.15,12.28,3961372.0,11.6797,11.7755,11.6414,11.766,3961372.0
2020-03-31 12:50:00,12.28,12.35,12.23,12.34,3906960.0,11.766,11.833,11.718,11.8234,3906960.0
2020-03-31 12:55:00,12.34,12.34,12.17,12.18,4502784.0,11.8234,11.8234,11.6606,11.6701,4502784.0
2020-03-31 13:00:00,12.18,12.3,12.17,12.18,2622516.0,11.6701,11.7851,11.6606,11.6701,2622516.0
2020-03-31 13:05:00,12.17,12.24,12.11,12.23,3812436.0,11.6606,11.7276,11.6031,11.718,3812436.0
2020-03-31 13:10:00,12.23,12.29,12.19,12.22,2404504.0,11.718,11.7755,11.6797,11.7085,2404504.0
2020-03-31 13:15:00,12.22,12.22,12.14,12.16,2692888.0,11.7085,11.7085,11.6318,11.651,2692888.0
2020-03-31 13:20:00,12.15,12.17,12.02,12.08,4948604.0,11.6414,11.6606,11.5168,11.5743,4948604.0
2020-03-31 13:25:00,12.08,12.16,12.08,12.13,2997396.0,11.5743,11.651,11.5743,11.6222,2997396.0
2020-03-31 13:30:00,12.13,12.23,12.05,12.18,3795820.0,11.6222,11.718,11.5456,11.6701,3795820.0
2020-03-31 13:35:00,12.18,12.28,12.16,12.24,3127804.0,11.6701,11.766,11.651,11.7276,3127804.0
2020-03-31 13:40:00,12.24,12.32,12.23,12.24,2974072.0,11.7276,11.8043,11.718,11.7276,2974072.0
2020-03-31 13:45:00,12.24,12.33,12.24,12.3,2425772.0,11.7276,11.8139,11.7276,11.7851,2425772.0
2020-03-31 13:50:00,12.31,12.31,12.21,12.23,2495552.0,11.7947,11.7947,11.6989,11.718,2495552.0
2020-03-31 13:55:00,12.23,12.4,12.23,12.36,3681020.0,11.718,11.8809,11.718,11.8426,3681020.0
2020-03-31 14:00:00,12.37,12.38,12.3,12.33,3051980.0,11.8522,11.8618,11.7851,11.8139,3051980.0
2020-03-31 14:05:00,12.34,12.38,12.26,12.36,2756824.0,11.8234,11.8618,11.7468,11.8426,2756824.0
2020-03-31 14:10:00,12.36,12.36,12.24,12.24,2902568.0,11.8426,11.8426,11.7276,11.7276,2902568.0
2020-03-31 14:15:00,12.24,12.28,12.16,12.22,3926820.0,11.7276,11.766,11.651,11.7085,3926820.0
2020-03-31 14:20:00,12.22,12.27,12.19,12.22,2135344.0,11.7085,11.7564,11.6797,11.7085,2135344.0
2020-03-31 14:25:00,12.22,12.29,12.21,12.29,2410092.0,11.7085,11.7755,11.6989,11.7755,2410092.0
2020-03-31 14:30:00,12.29,12.31,12.21,12.28,2644228.0,11.7755,11.7947,11.6989,11.766,2644228.0
2020-03-31 14:35:00,12.28,12.37,12.27,12.34,3961864.0,11.766,11.8522,11.7564,11.8234,3961864.0
2020-03-31 14:40:00,12.34,12.35,12.28,12.29,2303436.0,11.8234,11.833,11.766,11.7755,2303436.0
2020-03-31 14:45:00,12.3,12.3,12.15,12.23,3455236.0,11.7851,11.7851,11.6414,11.718,3455236.0
2020-03-31 14:50:00,12.24,12.32,12.21,12.26,2648980.0,11.7276,11.8043,11.6989,11.7468,2648980.0
2020-03-31 14:55:00,12.26,12.31,12.22,12.24,2262840.0,11.7468,11.7947,11.7085,11.7276,2262840.0
2020-03-31 15:00:00,12.24,12.33,12.18,12.2,2854044.0,11.7276,11.8139,11.6701,11.6893,2854044.0
2020-03-31 15:05:00,12.2,12.23,12.13,12.17,2644708.0,11.6893,11.718,11.6222,11.6606,2644708.0
2020-03-31 15:10:00,12.17,12.17,11.93,11.98,4559788.0,11.6606,11.6606,11.4306,11.4785,4559788.0
2020-03-31 15:15:00,11.98,12.03,11.87,11.89,4750208.0,11.4785,11.5264,11.3731,11.3923,4750208.0
2020-03-31 15:20:00,11.89,11.93,11.71,11.72,5898892.0,11.3923,11.4306,11.2198,11.2294,5898892.0
2020-03-31 15:25:00,11.72,11.88,11.72,11.77,6286100.0,11.2294,11.3827,11.2294,11.2773,6286100.0
2020-03-31 15:30:00,11.77,11.96,11.77,11.96,5669508.0,11.2773,11.4593,11.2773,11.4593,5669508.0
2020-03-31 15:35:00,11.96,12.03,11.87,11.99,4986840.0,11.4593,11.5264,11.3731,11.4881,4986840.0
2020-03-31 15:40:00,11.99,12.06,11.9,12.01,4997584.0,11.4881,11.5552,11.4019,11.5073,4997584.0
2020-03-31 15:45:00,12.01,12.02,11.78,11.79,5177804.0,11.5073,11.5168,11.2869,11.2965,5177804.0
2020-03-31 15:50:00,11.79,12.0,11.78,11.98,6896368.0,11.2965,11.4977,11.2869,11.4785,6896368.0
2020-03-31 15:55:00,11.98,12.03,11.85,11.96,5589368.0,11.4785,11.5264,11.354,11.4593,5589368.0
2020-04-01 09:30:00,10.9,11.07,10.88,11.03,8750636.0,10.4437,10.6066,10.4246,10.5683,8750636.0
2020-04-01 09:35:00,11.03,11.2,10.95,11.1,7907828.0,10.5683,10.7312,10.4916,10.6353,7907828.0
2020-04-01 09:40:00,11.1,11.15,11.03,11.05,4636704.0,10.6353,10.6833,10.5683,10.5874,4636704.0
2020-04-01 09:45:00,11.05,11.09,10.9,10.97,4789340.0,10.5874,10.6258,10.4437,10.5108,4789340.0
2020-04-01 09:50:00,10.97,11.07,10.95,11.02,4075752.0,10.5108,10.6066,10.4916,10.5587,4075752.0
2020-04-01 09:55:00,11.02,11.06,10.97,10.97,3298616.0,10.5587,10.597,10.5108,10.5108,3298616.0
2020-04-01 10:00:00,10.97,11.08,10.92,10.93,4126340.0,10.5108,10.6162,10.4629,10.4725,4126340.0
2020-04-01 10:05:00,10.93,11.12,10.89,11.08,4327580.0,10.4725,10.6545,10.4341,10.6162,4327580.0
2020-04-01 10:10:00,11.08,11.15,11.06,11.14,3430800.0,10.6162,10.6833,10.597,10.6737,3430800.0
2020-04-01 10:15:00,11.14,11.21,11.08,11.09,5353052.0,10.6737,10.7407,10.6162,10.6258,5353052.0
2020-04-01 10:20:00,11.09,11.19,11.06,11.07,3004964.0,10.6258,10.7216,10.597,10.6066,3004964.0
2020-04-01 10:25:00,11.07,11.13,11.06,11.12,2180308.0,10.6066,10.6641,10.597,10.6545,2180308.0
2020-04-01 10:30:00,11.12,11.26,11.06,11.22,4255096.0,10.6545,10.7887,10.597,10.7503,4255096.0
2020-04-01 10:35:00,11.22,11.27,11.17,11.2,2790204.0,10.7503,10.7982,10.7024,10.7312,2790204.0
2020-04-01 10:40:00,11.2,11.25,11.15,11.19,2813020.0,10.7312,10.7791,10.6833,10.7216,2813020.0
2020-04-01 10:45:00,11.2,11.3,11.2,11.29,2923928.0,10.7312,10.827,10.7312,10.8174,2923928.0
2020-04-01 10:50:00,11.28,11.31,11.22,11.23,2868168.0,10.8078,10.8366,10.7503,10.7599,2868168.0
2020-04-01 10:55:00,11.23,11.26,11.14,11.25,3032092.0,10.7599,10.7887,10.6737,10.7791,3032092.0
2020-04-01 11:00:00,11.25,11.34,11.23,11.33,2769452.0,10.7791,10.8653,10.7599,10.8557,2769452.0
2020-04-01 11:05:00,11.33,11.4,11.31,11.38,2336616.0,10.8557,10.9228,10.8366,10.9036,2336616.0
2020-04-01 11:10:00,11.38,11.43,11.34,11.37,3758568.0,10.9036,10.9515,10.8653,10.894,3758568.0
2020-04-01 11:15:00,11.37,11.41,11.31,11.38,3738792.0,10.894,10.9324,10.8366,10.9036,3738792.0
2020-04-01 11:20:00,11.38,11.43,11.29,11.29,3623964.0,10.9036,10.9515,10.8174,10.8174,3623964.0
2020-04-01 11:25:00,11.29,11.33,11.16,11.17,3091904.0,10.8174,10.8557,10.6928,10.7024,3091904.0
2020-04-01 11:30:00,11.17,11.2,11.12,11.16,3235368.0,10.7024,10.7312,10.6545,10.6928,3235368.0
2020-04-01 11:35:00,11.16,11.21,11.09,11.1,2825048.0,10.6928,10.7407,10.6258,10.6353,2825048.0
2020-04-01 11:40:00,11.1,11.11,11.01,11.06,3073616.0,10.6353,10.6449,10.5491,10.597,3073616.0
2020-04-01 11:45:00,11.06,11.08,10.97,11.03,2671688.0,10.597,10.6162,10.5108,10.5683,2671688.0
2020-04-01 11:50:00,11.04,11.1,11.01,11.06,2632288.0,10.5779,10.6353,10.5491,10.597,2632288.0
2020-04-01 11:55:00,11.06,11.12,11.03,11.04,2267208.0,10.597,10.6545,10.5683,10.5779,2267208.0
2020-04-01 12:00:00,11.04,11.04,10.93,10.93,2518772.0,10.5779,10.5779,10.4725,10.4725,2518772.0
2020-04-01 12:05:00,10.93,10.98,10.9,10.9,2770608.0,10.4725,10.5204,10.4437,10.4437,2770608.0
2020-04-01 12:10:00,10.91,10.97,10.88,10.97,2928800.0,10.4533,10.5108,10.4246,10.5108,2928800.0
2020-04-01 12:15:00,10.97,10.99,10.89,10.9,2490344.0,10.5108,10.53,10.4341,10.4437,2490344.0
2020-04-01 12:20:00,10.9,10.96,10.9,10.91,1688712.0,10.4437,10.5012,10.4437,10.4533,1688712.0
2020-04-01 12:25:00,10.91,10.96,10.83,10.84,4054736.0,10.4533,10.5012,10.3767,10.3862,4054736.0
2020-04-01 12:30:00,10.84,10.9,10.81,10.85,2380392.0,10.3862,10.4437,10.3575,10.3958,2380392.0
2020-04-01 12:35:00,10.85,10.85,10.7,10.72,5513496.0,10.3958,10.3958,10.2521,10.2713,5513496.0
2020-04-01 12:40:00,10.72,10.74,10.63,10.68,3174920.0,10.2713,10.2904,10.185,10.2329,3174920.0
2020-04-01 12:45:00,10.68,10.7,10.6,10.6,3245304.0,10.2329,10.2521,10.1563,10.1563,3245304.0
2020-04-01 12:50:00,10.6,10.7,10.6,10.68,3765640.0,10.1563,10.2521,10.1563,10.2329,3765640.0
2020-04-01 12:55:00,10.68,10.74,10.63,10.64,4082820.0,10.2329,10.2904,10.185,10.1946,4082820.0
2020-04-01 13:00:00,10.64,10.77,10.61,10.74,3131824.0,10.1946,10.3192,10.1659,10.2904,3131824.0
2020-04-01 13:05:00,10.74,10.75,10.65,10.68,1923132.0,10.2904,10.3,10.2042,10.2329,1923132.0
2020-04-01 13:10:00,10.69,10.74,10.65,10.67,2004228.0,10.2425,10.2904,10.2042,10.2233,2004228.0
2020-04-01 13:15:00,10.67,10.72,10.63,10.68,1677144.0,10.2233,10.2713,10.185,10.2329,1677144.0
2020-04-01 13:20:00,10.68,10.78,10.67,10.76,2469808.0,10.2329,10.3287,10.2233,10.3096,2469808.0
2020-04-01 13:25:00,10.76,10.79,10.66,10.72,3302260.0,10.3096,10.3383,10.2138,10.2713,3302260.0
2020-04-01 13:30:00,10.72,10.72,10.63,10.63,1802028.0,10.2713,10.2713,10.185,10.185,1802028.0
2020-04-01 13:35:00,10.63,10.7,10.63,10.7,1676240.0,10.185,10.2521,10.185,10.2521,1676240.0
2020-04-01 13:40:00,10.7,10.74,10.68,10.73,1684812.0,10.2521,10.2904,10.2329,10.2808,1684812.0
2020-04-01 13:45:00,10.72,10.74,10.65,10.7,1853616.0,10.2713,10.2904,10.2042,10.2521,1853616.0
2020-04-01 13:50:00,10.7,10.76,10.67,10.74,3470032.0,10.2521,10.3096,10.2233,10.2904,3470032.0
2020-04-01 13:55:00,10.74,10.8,10.74,10.77,3761932.0,10.2904,10.3479,10.2904,10.3192,3761932.0
2020-04-01 14:00:00,10.77,10.83,10.72,10.81,2705932.0,10.3192,10.3767,10.2713,10.3575,2705932.0
2020-04-01 14:05:00,10.81,10.86,10.77,10.77,2543340.0,10.3575,10.4054,10.3192,10.3192,2543340.0
2020-04-01 14:10:00,10.77,10.8,10.71,10.72,1957952.0,10.3192,10.3479,10.2617,10.2713,1957952.0
2020-04-01 14:15:00,10.72,10.74,10.67,10.68,1397892.0,10.2713,10.2904,10.2233,10.2329,1397892.0
2020-04-01 14:20:00,10.68,10.72,10.63,10.63,1866560.0,10.2329,10.2713,10.185,10.185,1866560.0
2020-04-01 14:25:00,10.63,10.69,10.63,10.65,1549120.0,10.185,10.2425,10.185,10.2042,1549120.0
2020-04-01 14:30:00,10.65,10.65,10.54,10.56,3273904.0,10.2042,10.2042,10.0988,10.118,3273904.0
2020-04-01 14:35:00,10.56,10.66,10.53,10.65,2467856.0,10.118,10.2138,10.0892,10.2042,2467856.0
2020-04-01 14:40:00,10.64,10.64,10.56,10.58,1645172.0,10.1946,10.1946,10.118,10.1371,1645172.0
2020-04-01 14:45:00,10.57,10.65,10.57,10.6,1425304.0,10.1275,10.2042,10.1275,10.1563,1425304.0
2020-04-01 14:50:00,10.6,10.62,10.51,10.53,1823140.0,10.1563,10.1754,10.07,10.0892,1823140.0
2020-04-01 14:55:00,10.53,10.54,10.42,10.44,3577156.0,10.0892,10.0988,9.9838,10.003,3577156.0
2020-04-01 15:00:00,10.43,10.52,10.43,10.44,2480236.0,9.9934,10.0796,9.9934,10.003,2480236.0
2020-04-01 15:05:00,10.44,10.48,10.38,10.39,1979484.0,10.003,10.0413,9.9455,9.9551,1979484.0
2020-04-01 15:10:00,10.39,10.42,10.36,10.36,1897028.0,9.9551,9.9838,9.9263,9.9263,1897028.0
2020-04-01 15:15:00,10.36,10.44,10.35,10.44,1548888.0,9.9263,10.003,9.9167,10.003,1548888.0
2020-04-01 15:20:00,10.43,10.44,10.32,10.34,2053424.0,9.9934,10.003,9.888,9.9072,2053424.0
2020-04-01 15:25:00,10.33,10.36,10.3,10.3,1915768.0,9.8976,9.9263,9.8688,9.8688,1915768.0
2020-04-01 15:30:00,10.3,10.36,10.3,10.31,1976604.0,9.8688,9.9263,9.8688,9.8784,1976604.0
2020-04-01 15:35:00,10.31,10.32,10.18,10.19,3516600.0,9.8784,9.888,9.7539,9.7634,3516600.0
2020-04-01 15:40:00,10.19,10.25,10.15,10.21,2905136.0,9.7634,9.8209,9.7251,9.7826,2905136.0
2020-04-01 15:45:00,10.21,10.5,10.21,10.44,6997644.0,9.7826,10.0605,9.7826,10.003,6997644.0
2020-04-01 15:50:00,10.44,10.48,10.3,10.44,5953624.0,10.003,10.0413,9.8688,10.003,5953624.0
2020-04-01 15:55:00,10.45,10.57,10.4,10.43,6272116.0,10.0126,10.1275,9.9647,9.9934,6272116.0
2020-04-02 09:30:00,10.3,10.64,10.24,10.56,7577596.0,9.8688,10.1946,9.8113,10.118,7577596.0
2020-04-02 09:35:00,10.57,10.67,10.54,10.56,4063716.0,10.1275,10.2233,10.0988,10.118,4063716.0
2020-04-02 09:40:00,10.56,10.66,10.29,10.33,5068132.0,10.118,10.2138,9.8593,9.8976,5068132.0
2020-04-02 09:45:00,10.32,10.36,10.19,10.27,4070208.0,9.888,9.9263,9.7634,9.8401,4070208.0
2020-04-02 09:50:00,10.27,10.42,10.26,10.3,4008944.0,9.8401,9.9838,9.8305,9.8688,4008944.0
2020-04-02 09:55:00,10.3,10.48,10.29,10.46,3836008.0,9.8688,10.0413,9.8593,10.0221,3836008.0
2020-04-02 10:00:00,10.46,10.53,10.42,10.49,3689824.0,10.0221,10.0892,9.9838,10.0509,3689824.0
2020-04-02 10:05:00,10.49,10.61,10.41,10.61,3189872.0,10.0509,10.1659,9.9742,10.1659,3189872.0
2020-04-02 10:10:00,10.61,10.7,10.6,10.63,4956132.0,10.1659,10.2521,10.1563,10.185,4956132.0
2020-04-02 10:15:00,10.63,10.65,10.52,10.62,3272344.0,10.185,10.2042,10.0796,10.1754,3272344.0
2020-04-02 10:20:00,10.63,10.68,10.61,10.63,2744328.0,10.185,10.2329,10.1659,10.185,2744328.0
2020-04-02 10:25:00,10.63,10.68,10.53,10.67,2853136.0,10.185,10.2329,10.0892,10.2233,2853136.0
2020-04-02 10:30:00,10.67,10.87,10.63,10.82,6048968.0,10.2233,10.415,10.185,10.3671,6048968.0
2020-04-02 10:35:00,10.82,11.06,10.81,11.03,8311684.0,10.3671,10.597,10.3575,10.5683,8311684.0
2020-04-02 10:40:00,11.02,11.03,10.8,10.84,4850472.0,10.5587,10.5683,10.3479,10.3862,4850472.0
2020-04-02 10:45:00,10.84,10.92,10.74,10.75,3858248.0,10.3862,10.4629,10.2904,10.3,3858248.0
2020-04-02 10:50:00,10.74,10.85,10.68,10.72,3116732.0,10.2904,10.3958,10.2329,10.2713,3116732.0
2020-04-02 10:55:00,10.72,10.88,10.72,10.86,3925972.0,10.2713,10.4246,10.2713,10.4054,3925972.0
2020-04-02 11:00:00,10.85,10.95,10.81,10.89,4660984.0,10.3958,10.4916,10.3575,10.4341,4660984.0
2020-04-02 11:05:00,10.9,10.9,10.74,10.8,2997968.0,10.4437,10.4437,10.2904,10.3479,2997968.0
2020-04-02 11:10:00,10.8,10.82,10.72,10.78,1385572.0,10.3479,10.3671,10.2713,10.3287,1385572.0
2020-04-02 11:15:00,10.78,10.94,10.78,10.89,2618164.0,10.3287,10.482,10.3287,10.4341,2618164.0
2020-04-02 11:20:00,10.89,10.9,10.81,10.86,1712196.0,10.4341,10.4437,10.3575,10.4054,1712196.0
2020-04-02 11:25:00,10.86,10.87,10.72,10.76,1834516.0,10.4054,10.415,10.2713,10.3096,1834516.0
2020-04-02 11:30:00,10.76,10.87,10.76,10.83,1908024.0,10.3096,10.415,10.3096,10.3767,1908024.0
2020-04-02 11:35:00,10.83,10.89,10.74,10.8,1950112.0,10.3767,10.4341,10.2904,10.3479,1950112.0
2020-04-02 11:40:00,10.8,10.92,10.79,10.88,1854752.0,10.3479,10.4629,10.3383,10.4246,1854752.0
2020-04-02 11:45:00,10.88,10.99,10.83,10.98,2417160.0,10.4246,10.53,10.3767,10.5204,2417160.0
2020-04-02 11:50:00,10.98,10.99,10.91,10.91,1642084.0,10.5204,10.53,10.4533,10.4533,1642084.0
2020-04-02 11:55:00,10.92,11.02,10.89,10.97,2194288.0,10.4629,10.5587,10.4341,10.5108,2194288.0
2020-04-02 12:00:00,10.98,10.99,10.9,10.97,1336800.0,10.5204,10.53,10.4437,10.5108,1336800.0
2020-04-02 12:05:00,10.97,11.07,10.95,10.98,3056188.0,10.5108,10.6066,10.4916,10.5204,3056188.0
2020-04-02 12:10:00,10.98,11.06,10.96,11.02,2002676.0,10.5204,10.597,10.5012,10.5587,2002676.0
2020-04-02 12:15:00,11.01,11.05,10.96,11.01,1558604.0,10.5491,10.5874,10.5012,10.5491,1558604.0
2020-04-02 12:20:00,11.01,11.04,10.9,10.9,1336132.0,10.5491,10.5779,10.4437,10.4437,1336132.0
2020-04-02 12:25:00,10.9,10.97,10.87,10.88,1453512.0,10.4437,10.5108,10.415,10.4246,1453512.0
2020-04-02 12:30:00,10.88,10.93,10.85,10.86,1016408.0,10.4246,10.4725,10.3958,10.4054,1016408.0
2020-04-02 12:35:00,10.86,10.96,10.86,10.89,1471844.0,10.4054,10.5012,10.4054,10.4341,1471844.0
2020-04-02 12:40:00,10.9,10.94,10.85,10.93,857464.0,10.4437,10.482,10.3958,10.4725,857464.0
2020-04-02 12:45:00,10.93,10.99,10.89,10.98,1117508.0,10.4725,10.53,10.4341,10.5204,1117508.0
2020-04-02 12:50:00,10.98,11.0,10.96,10.99,755112.0,10.5204,10.5395,10.5012,10.53,755112.0
2020-04-02 12:55:00,10.99,10.99,10.9,10.95,1069588.0,10.53,10.53,10.4437,10.4916,1069588.0
2020-04-02 13:00:00,10.95,11.03,10.9,10.96,1405476.0,10.4916,10.5683,10.4437,10.5012,1405476.0
2020-04-02 13:05:00,10.96,10.97,10.85,10.85,1747896.0,10.5012,10.5108,10.3958,10.3958,1747896.0
2020-04-02 13:10:00,10.85,10.87,10.76,10.77,1769300.0,10.3958,10.415,10.3096,10.3192,1769300.0
2020-04-02 13:15:00,10.77,10.79,10.7,10.71,4312160.0,10.3192,10.3383,10.2521,10.2617,4312160.0
2020-04-02 13:20:00,10.71,10.78,10.68,10.72,2275968.0,10.2617,10.3287,10.2329,10.2713,2275968.0
2020-04-02 13:25:00,10.72,10.73,10.56,10.59,2938172.0,10.2713,10.2808,10.118,10.1467,2938172.0
2020-04-02 13:30:00,10.59,10.62,10.54,10.61,1974784.0,10.1467,10.1754,10.0988,10.1659,1974784.0
2020-04-02 13:35:00,10.61,10.65,10.58,10.6,2040692.0,10.1659,10.2042,10.1371,10.1563,2040692.0
2020-04-02 13:40:00,10.6,10.72,10.6,10.71,1924572.0,10.1563,10.2713,10.1563,10.2617,1924572.0
2020-04-02 13:45:00,10.71,10.71,10.65,10.67,1111668.0,10.2617,10.2617,10.2042,10.2233,1111668.0
2020-04-02 13:50:00,10.67,10.74,10.65,10.73,1447844.0,10.2233,10.2904,10.2042,10.2808,1447844.0
2020-04-02 13:55:00,10.72,10.72,10.62,10.64,1348996.0,10.2713,10.2713,10.1754,10.1946,1348996.0
2020-04-02 14:00:00,10.64,10.65,10.48,10.51,2083060.0,10.1946,10.2042,10.0413,10.07,2083060.0
2020-04-02 14:05:00,10.51,10.52,10.44,10.44,1582480.0,10.07,10.0796,10.003,10.003,1582480.0
2020-04-02 14:10:00,10.44,10.54,10.39,10.52,2643600.0,10.003,10.0988,9.9551,10.0796,2643600.0
2020-04-02 14:15:00,10.52,10.53,10.35,10.35,1939440.0,10.0796,10.0892,9.9167,9.9167,1939440.0
2020-04-02 14:20:00,10.35,10.44,10.35,10.38,1967092.0,9.9167,10.003,9.9167,9.9455,1967092.0
2020-04-02 14:25:00,10.38,10.54,10.37,10.52,2406112.0,9.9455,10.0988,9.9359,10.0796,2406112.0
2020-04-02 14:30:00,10.52,10.55,10.42,10.48,2424544.0,10.0796,10.1084,9.9838,10.0413,2424544.0
2020-04-02 14:35:00,10.49,10.57,10.46,10.56,2247092.0,10.0509,10.1275,10.0221,10.118,2247092.0
2020-04-02 14:40:00,10.55,10.57,10.47,10.47,2265812.0,10.1084,10.1275,10.0317,10.0317,2265812.0
2020-04-02 14:45:00,10.48,10.58,10.44,10.5,1657532.0,10.0413,10.1371,10.003,10.0605,1657532.0
2020-04-02 14:50:00,10.49,10.7,10.48,10.64,2512248.0,10.0509,10.2521,10.0413,10.1946,2512248.0
2020-04-02 14:55:00,10.63,10.76,10.62,10.74,3075968.0,10.185,10.3096,10.1754,10.2904,3075968.0
2020-04-02 15:00:00,10.75,10.8,10.71,10.75,2831056.0,10.3,10.3479,10.2617,10.3,2831056.0
2020-04-02 15:05:00,10.76,10.8,10.67,10.79,1710124.0,10.3096,10.3479,10.2233,10.3383,1710124.0
2020-04-02 15:10:00,10.8,10.81,10.69,10.73,2087836.0,10.3479,10.3575,10.2425,10.2808,2087836.0
2020-04-02 15:15:00,10.73,10.87,10.71,10.85,2487084.0,10.2808,10.415,10.2617,10.3958,2487084.0
2020-04-02 15:20:00,10.85,10.88,10.8,10.81,2601576.0,10.3958,10.4246,10.3479,10.3575,2601576.0
2020-04-02 15:25:00,10.81,10.84,10.73,10.8,1511308.0,10.3575,10.3862,10.2808,10.3479,1511308.0
2020-04-02 15:30:00,10.8,10.86,10.68,10.73,2249340.0,10.3479,10.4054,10.2329,10.2808,2249340.0
2020-04-02 15:35:00,10.73,10.79,10.65,10.71,1732844.0,10.2808,10.3383,10.2042,10.2617,1732844.0
2020-04-02 15:40:00,10.71,10.9,10.69,10.88,3640212.0,10.2617,10.4437,10.2425,10.4246,3640212.0
2020-04-02 15:45:00,10.88,10.94,10.76,10.82,3696376.0,10.4246,10.482,10.3096,10.3671,3696376.0
2020-04-02 15:50:00,10.82,11.05,10.82,11.03,7076196.0,10.3671,10.5874,10.3671,10.5683,7076196.0
2020-04-02 15:55:00,11.03,11.09,10.95,11.05,4616516.0,10.5683,10.6258,10.4916,10.5874,4616516.0
2020-04-03 09:30:00,10.97,11.11,10.86,11.08,6162596.0,10.5108,10.6449,10.4054,10.6162,6162596.0
2020-04-03 09:35:00,11.08,11.14,11.01,11.13,4467536.0,10.6162,10.6737,10.5491,10.6641,4467536.0
2020-04-03 09:40:00,11.13,11.25,11.1,11.18,7092660.0,10.6641,10.7791,10.6353,10.712,7092660.0
2020-04-03 09:45:00,11.18,11.22,11.08,11.1,4431224.0,10.712,10.7503,10.6162,10.6353,4431224.0
2020-04-03 09:50:00,11.1,11.15,10.98,11.04,4229872.0,10.6353,10.6833,10.5204,10.5779,4229872.0
2020-04-03 09:55:00,11.04,11.15,11.03,11.08,3882764.0,10.5779,10.6833,10.5683,10.6162,3882764.0
2020-04-03 10:00:00,11.08,11.18,11.04,11.05,4503864.0,10.6162,10.712,10.5779,10.5874,4503864.0
2020-04-03 10:05:00,11.05,11.19,11.05,11.13,3281284.0,10.5874,10.7216,10.5874,10.6641,3281284.0
2020-04-03 10:10:00,11.13,11.14,11.04,11.07,2555660.0,10.6641,10.6737,10.5779,10.6066,2555660.0
2020-04-03 10:15:00,11.06,11.07,10.87,10.88,4169596.0,10.597,10.6066,10.415,10.4246,4169596.0
2020-04-03 10:20:00,10.88,10.94,10.81,10.9,4196884.0,10.4246,10.482,10.3575,10.4437,4196884.0
2020-04-03 10:25:00,10.9,10.91,10.8,10.85,2368304.0,10.4437,10.4533,10.3479,10.3958,2368304.0
2020-04-03 10:30:00,10.84,10.88,10.76,10.79,3716196.0,10.3862,10.4246,10.3096,10.3383,3716196.0
2020-04-03 10:35:00,10.79,10.86,10.72,10.74,4117820.0,10.3383,10.4054,10.2713,10.2904,4117820.0
2020-04-03 10:40:00,10.74,10.78,10.68,10.77,3593152.0,10.2904,10.3287,10.2329,10.3192,3593152.0
2020-04-03 10:45:00,10.77,10.81,10.73,10.78,3953948.0,10.3192,10.3575,10.2808,10.3287,3953948.0
2020-04-03 10:50:00,10.77,10.81,10.69,10.71,3359152.0,10.3192,10.3575,10.2425,10.2617,3359152.0
2020-04-03 10:55:00,10.71,10.79,10.69,10.76,2469132.0,10.2617,10.3383,10.2425,10.3096,2469132.0
2020-04-03 11:00:00,10.77,10.84,10.76,10.78,3320212.0,10.3192,10.3862,10.3096,10.3287,3320212.0
2020-04-03 11:05:00,10.79,10.8,10.7,10.76,2638512.0,10.3383,10.3479,10.2521,10.3096,2638512.0
2020-04-03 11:10:00,10.76,10.79,10.69,10.69,1628244.0,10.3096,10.3383,10.2425,10.2425,1628244.0
2020-04-03 11:15:00,10.69,10.73,10.65,10.69,2607828.0,10.2425,10.2808,10.2042,10.2425,2607828.0
2020-04-03 11:20:00,10.69,10.72,10.6,10.61,2138380.0,10.2425,10.2713,10.1563,10.1659,2138380.0
2020-04-03 11:25:00,10.61,10.69,10.61,10.67,2122032.0,10.1659,10.2425,10.1659,10.2233,2122032.0
2020-04-03 11:30:00,10.66,10.72,10.62,10.7,2320100.0,10.2138,10.2713,10.1754,10.2521,2320100.0
2020-04-03 11:35:00,10.7,10.76,10.63,10.74,3157856.0,10.2521,10.3096,10.185,10.2904,3157856.0
2020-04-03 11:40:00,10.74,10.74,10.61,10.64,2342600.0,10.2904,10.2904,10.1659,10.1946,2342600.0
2020-04-03 11:45:00,10.64,10.64,10.55,10.6,3079328.0,10.1946,10.1946,10.1084,10.1563,3079328.0
2020-04-03 11:50:00,10.6,10.61,10.54,10.59,2465496.0,10.1563,10.1659,10.0988,10.1467,2465496.0
2020-04-03 11:55:00,10.59,10.66,10.58,10.64,2375944.0,10.1467,10.2138,10.1371,10.1946,2375944.0
2020-04-03 12:00:00,10.64,10.68,10.6,10.64,1884160.0,10.1946,10.2329,10.1563,10.1946,1884160.0
2020-04-03 12:05:00,10.65,10.65,10.5,10.54,2831096.0,10.2042,10.2042,10.0605,10.0988,2831096.0
2020-04-03 12:10:00,10.54,10.55,10.46,10.48,4017208.0,10.0988,10.1084,10.0221,10.0413,4017208.0
2020-04-03 12:15:00,10.48,10.52,10.44,10.46,2692792.0,10.0413,10.0796,10.003,10.0221,2692792.0
2020-04-03 12:20:00,10.46,10.52,10.45,10.47,2411796.0,10.0221,10.0796,10.0126,10.0317,2411796.0
2020-04-03 12:25:00,10.47,10.49,10.4,10.48,3162092.0,10.0317,10.0509,9.9647,10.0413,3162092.0
2020-04-03 12:30:00,10.48,10.53,10.44,10.47,3478584.0,10.0413,10.0892,10.003,10.0317,3478584.0
2020-04-03 12:35:00,10.47,10.55,10.46,10.55,2619188.0,10.0317,10.1084,10.0221,10.1084,2619188.0
2020-04-03 12:40:00,10.55,10.58,10.49,10.57,3498212.0,10.1084,10.1371,10.0509,10.1275,3498212.0
2020-04-03 12:45:00,10.57,10.58,10.44,10.46,3019892.0,10.1275,10.1371,10.003,10.0221,3019892.0
2020-04-03 12:50:00,10.47,10.52,10.45,10.49,1609296.0,10.0317,10.0796,10.0126,10.0509,1609296.0
2020-04-03 12:55:00,10.49,10.54,10.48,10.53,1808564.0,10.0509,10.0988,10.0413,10.0892,1808564.0
2020-04-03 13:00:00,10.53,10.56,10.49,10.55,1928808.0,10.0892,10.118,10.0509,10.1084,1928808.0
2020-04-03 13:05:00,10.55,10.62,10.54,10.61,2572500.0,10.1084,10.1754,10.0988,10.1659,2572500.0
2020-04-03 13:10:00,10.6,10.61,10.49,10.49,2646872.0,10.1563,10.1659,10.0509,10.0509,2646872.0
2020-04-03 13:15:00,10.49,10.57,10.48,10.55,2322232.0,10.0509,10.1275,10.0413,10.1084,2322232.0
2020-04-03 13:20:00,10.55,10.57,10.49,10.49,2009428.0,10.1084,10.1275,10.0509,10.0509,2009428.0
2020-04-03 13:25:00,10.49,10.49,10.41,10.43,3258100.0,10.0509,10.0509,9.9742,9.9934,3258100.0
2020-04-03 13:30:00,10.43,10.43,10.34,10.36,3071640.0,9.9934,9.9934,9.9072,9.9263,3071640.0
2020-04-03 13:35:00,10.36,10.4,10.33,10.35,2912952.0,9.9263,9.9647,9.8976,9.9167,2912952.0
2020-04-03 13:40:00,10.35,10.35,10.29,10.34,2848136.0,9.9167,9.9167,9.8593,9.9072,2848136.0
2020-04-03 13:45:00,10.34,10.4,10.34,10.36,3160984.0,9.9072,9.9647,9.9072,9.9263,3160984.0
2020-04-03 13:50:00,10.36,10.38,10.31,10.33,1913608.0,9.9263,9.9455,9.8784,9.8976,1913608.0
2020-04-03 13:55:00,10.33,10.33,10.27,10.31,2912060.0,9.8976,9.8976,9.8401,9.8784,2912060.0
2020-04-03 14:00:00,10.31,10.38,10.27,10.31,2661784.0,9.8784,9.9455,9.8401,9.8784,2661784.0
2020-04-03 14:05:00,10.31,10.31,10.24,10.26,3189632.0,9.8784,9.8784,9.8113,9.8305,3189632.0
2020-04-03 14:10:00,10.26,10.27,10.22,10.27,3202476.0,9.8305,9.8401,9.7922,9.8401,3202476.0
2020-04-03 14:15:00,10.27,10.3,10.23,10.26,3307996.0,9.8401,9.8688,9.8018,9.8305,3307996.0
2020-04-03 14:20:00,10.26,10.34,10.26,10.32,3017572.0,9.8305,9.9072,9.8305,9.888,3017572.0
2020-04-03 14:25:00,10.32,10.45,10.31,10.44,3540836.0,9.888,10.0126,9.8784,10.003,3540836.0
2020-04-03 14:30:00,10.44,10.44,10.35,10.4,2700592.0,10.003,10.003,9.9167,9.9647,2700592.0
2020-04-03 14:35:00,10.4,10.43,10.36,10.38,2314948.0,9.9647,9.9934,9.9263,9.9455,2314948.0
2020-04-03 14:40:00,10.38,10.42,10.3,10.3,2803864.0,9.9455,9.9838,9.8688,9.8688,2803864.0
2020-04-03 14:45:00,10.31,10.38,10.31,10.38,3275444.0,9.8784,9.9455,9.8784,9.9455,3275444.0
2020-04-03 14:50:00,10.38,10.51,10.37,10.46,4239984.0,9.9455,10.07,9.9359,10.0221,4239984.0
2020-04-03 14:55:00,10.46,10.54,10.45,10.52,3365592.0,10.0221,10.0988,10.0126,10.0796,3365592.0
2020-04-03 15:00:00,10.52,10.58,10.43,10.45,4253160.0,10.0796,10.1371,9.9934,10.0126,4253160.0
2020-04-03 15:05:00,10.45,10.46,10.38,10.39,2517908.0,10.0126,10.0221,9.9455,9.9551,2517908.0
2020-04-03 15:10:00,10.39,10.48,10.37,10.43,3225464.0,9.9551,10.0413,9.9359,9.9934,3225464.0
2020-04-03 15:15:00,10.43,10.53,10.41,10.48,4794912.0,9.9934,10.0892,9.9742,10.0413,4794912.0
2020-04-03 15:20:00,10.48,10.5,10.38,10.4,2423532.0,10.0413,10.0605,9.9455,9.9647,2423532.0
2020-04-03 15:25:00,10.4,10.46,10.38,10.44,2226560.0,9.9647,10.0221,9.9455,10.003,2226560.0
2020-04-03 15:30:00,10.45,10.5,10.37,10.38,3445156.0,10.0126,10.0605,9.9359,9.9455,3445156.0
2020-04-03 15:35:00,10.38,10.46,10.36,10.37,2642000.0,9.9455,10.0221,9.9263,9.9359,2642000.0
2020-04-03 15:40:00,10.37,10.39,10.28,10.28,2984008.0,9.9359,9.9551,9.8497,9.8497,2984008.0
2020-04-03 15:45:00,10.28,10.54,10.28,10.52,6870568.0,9.8497,10.0988,9.8497,10.0796,6870568.0
2020-04-03 15:50:00,10.52,10.68,10.52,10.63,8024600.0,10.0796,10.2329,10.0796,10.185,8024600.0
2020-04-03 15:55:00,10.64,10.65,10.51,10.61,5935296.0,10.1946,10.2042,10.07,10.1659,5935296.0
2020-04-06 09:30:00,11.78,11.83,11.64,11.67,9994692.0,11.2869,11.3348,11.1527,11.1815,9994692.0
2020-04-06 09:35:00,11.66,11.71,11.59,11.65,6606632.0,11.1719,11.2198,11.1048,11.1623,6606632.0
2020-04-06 09:40:00,11.65,11.74,11.65,11.73,4902000.0,11.1623,11.2486,11.1623,11.239,4902000.0
2020-04-06 09:45:00,11.73,11.84,11.72,11.82,5667252.0,11.239,11.3444,11.2294,11.3252,5667252.0
2020-04-06 09:50:00,11.82,12.01,11.82,11.99,9014016.0,11.3252,11.5073,11.3252,11.4881,9014016.0
2020-04-06 09:55:00,11.99,12.04,11.93,12.02,4970416.0,11.4881,11.536,11.4306,11.5168,4970416.0
2020-04-06 10:00:00,12.02,12.07,11.97,11.98,5232632.0,11.5168,11.5647,11.4689,11.4785,5232632.0
2020-04-06 10:05:00,11.98,12.01,11.93,12.0,3783848.0,11.4785,11.5073,11.4306,11.4977,3783848.0
2020-04-06 10:10:00,12.0,12.0,11.93,11.95,3067304.0,11.4977,11.4977,11.4306,11.4498,3067304.0
2020-04-06 10:15:00,11.95,12.05,11.94,12.05,3465060.0,11.4498,11.5456,11.4402,11.5456,3465060.0
2020-04-06 10:20:00,12.04,12.08,12.02,12.08,3719244.0,11.536,11.5743,11.5168,11.5743,3719244.0
2020-04-06 10:25:00,12.08,12.09,11.99,12.02,3226540.0,11.5743,11.5839,11.4881,11.5168,3226540.0
2020-04-06 10:30:00,12.02,12.05,11.96,12.02,4486384.0,11.5168,11.5456,11.4593,11.5168,4486384.0
2020-04-06 10:35:00,12.02,12.12,12.02,12.12,3242184.0,11.5168,11.6127,11.5168,11.6127,3242184.0
2020-04-06 10:40:00,12.12,12.13,12.02,12.02,2954792.0,11.6127,11.6222,11.5168,11.5168,2954792.0
2020-04-06 10:45:00,12.02,12.06,11.97,11.97,2941456.0,11.5168,11.5552,11.4689,11.4689,2941456.0
2020-04-06 10:50:00,11.97,12.01,11.96,11.99,3269616.0,11.4689,11.5073,11.4593,11.4881,3269616.0
2020-04-06 10:55:00,11.99,12.03,11.98,12.02,2423636.0,11.4881,11.5264,11.4785,11.5168,2423636.0
2020-04-06 11:00:00,12.02,12.07,11.89,12.06,3634464.0,11.5168,11.5647,11.3923,11.5552,3634464.0
2020-04-06 11:05:00,12.06,12.1,12.06,12.09,2103348.0,11.5552,11.5935,11.5552,11.5839,2103348.0
2020-04-06 11:10:00,12.09,12.11,12.06,12.08,1912840.0,11.5839,11.6031,11.5552,11.5743,1912840.0
2020-04-06 11:15:00,12.08,12.1,12.06,12.08,1176124.0,11.5743,11.5935,11.5552,11.5743,1176124.0
2020-04-06 11:20:00,12.08,12.08,12.03,12.04,1429032.0,11.5743,11.5743,11.5264,11.536,1429032.0
2020-04-06 11:25:00,12.04,12.14,12.04,12.13,2560992.0,11.536,11.6318,11.536,11.6222,2560992.0
2020-04-06 11:30:00,12.14,12.15,12.1,12.11,2858280.0,11.6318,11.6414,11.5935,11.6031,2858280.0
2020-04-06 11:35:00,12.11,12.13,12.06,12.1,1613704.0,11.6031,11.6222,11.5552,11.5935,1613704.0
2020-04-06 11:40:00,12.1,12.15,12.09,12.14,1873448.0,11.5935,11.6414,11.5839,11.6318,1873448.0
2020-04-06 11:45:00,12.14,12.2,12.12,12.17,3916488.0,11.6318,11.6893,11.6127,11.6606,3916488.0
2020-04-06 11:50:00,12.17,12.18,12.13,12.18,2129260.0,11.6606,11.6701,11.6222,11.6701,2129260.0
2020-04-06 11:55:00,12.18,12.18,12.14,12.16,1316436.0,11.6701,11.6701,11.6318,11.651,1316436.0
2020-04-06 12:00:00,12.17,12.2,12.13,12.19,1452388.0,11.6606,11.6893,11.6222,11.6797,1452388.0
2020-04-06 12:05:00,12.19,12.21,12.15,12.21,1750148.0,11.6797,11.6989,11.6414,11.6989,1750148.0
2020-04-06 12:10:00,12.2,12.24,12.16,12.24,2760796.0,11.6893,11.7276,11.651,11.7276,2760796.0
2020-04-06 12:15:00,12.24,12.27,12.22,12.26,2673152.0,11.7276,11.7564,11.7085,11.7468,2673152.0
2020-04-06 12:20:00,12.26,12.33,12.26,12.32,3629412.0,11.7468,11.8139,11.7468,11.8043,3629412.0
2020-04-06 12:25:00,12.32,12.33,12.29,12.31,2213272.0,11.8043,11.8139,11.7755,11.7947,2213272.0
2020-04-06 12:30:00,12.31,12.33,12.27,12.31,2211204.0,11.7947,11.8139,11.7564,11.7947,2211204.0
2020-04-06 12:35:00,12.32,12.35,12.29,12.33,2243432.0,11.8043,11.833,11.7755,11.8139,2243432.0
2020-04-06 12:40:00,12.33,12.35,12.29,12.31,1596092.0,11.8139,11.833,11.7755,11.7947,1596092.0
2020-04-06 12:45:00,12.3,12.34,12.28,12.3,1089552.0,11.7851,11.8234,11.766,11.7851,1089552.0
2020-04-06 12:50:00,12.3,12.33,12.26,12.33,1466656.0,11.7851,11.8139,11.7468,11.8139,1466656.0
2020-04-06 12:55:00,12.33,12.36,12.31,12.36,1382824.0,11.8139,11.8426,11.7947,11.8426,1382824.0
2020-04-06 13:00:00,12.36,12.38,12.31,12.33,3037200.0,11.8426,11.8618,11.7947,11.8139,3037200.0
2020-04-06 13:05:00,12.32,12.34,12.31,12.33,1792156.0,11.8043,11.8234,11.7947,11.8139,1792156.0
2020-04-06 13:10:00,12.33,12.36,12.32,12.33,1470076.0,11.8139,11.8426,11.8043,11.8139,1470076.0
2020-04-06 13:15:00,12.33,12.36,12.29,12.33,1359152.0,11.8139,11.8426,11.7755,11.8139,1359152.0
2020-04-06 13:20:00,12.33,12.36,12.32,12.35,938564.0,11.8139,11.8426,11.8043,11.833,938564.0
2020-04-06 13:25:00,12.36,12.36,12.33,12.34,1466492.0,11.8426,11.8426,11.8139,11.8234,1466492.0
2020-04-06 13:30:00,12.34,12.36,12.31,12.33,1108532.0,11.8234,11.8426,11.7947,11.8139,1108532.0
2020-04-06 13:35:00,12.33,12.39,12.33,12.38,1840268.0,11.8139,11.8713,11.8139,11.8618,1840268.0
2020-04-06 13:40:00,12.38,12.42,12.36,12.42,1914964.0,11.8618,11.9001,11.8426,11.9001,1914964.0
2020-04-06 13:45:00,12.42,12.46,12.4,12.44,2672804.0,11.9001,11.9384,11.8809,11.9193,2672804.0
2020-04-06 13:50:00,12.45,12.47,12.43,12.44,2231908.0,11.9288,11.948,11.9097,11.9193,2231908.0
2020-04-06 13:55:00,12.44,12.47,12.43,12.47,1250400.0,11.9193,11.948,11.9097,11.948,1250400.0
2020-04-06 14:00:00,12.47,12.48,12.4,12.42,1710280.0,11.948,11.9576,11.8809,11.9001,1710280.0
2020-04-06 14:05:00,12.42,12.42,12.37,12.37,1860892.0,11.9001,11.9001,11.8522,11.8522,1860892.0
2020-04-06 14:10:00,12.37,12.37,12.31,12.32,2732152.0,11.8522,11.8522,11.7947,11.8043,2732152.0
2020-04-06 14:15:00,12.32,12.35,12.3,12.33,2747016.0,11.8043,11.833,11.7851,11.8139,2747016.0
2020-04-06 14:20:00,12.33,12.34,12.27,12.33,2354584.0,11.8139,11.8234,11.7564,11.8139,2354584.0
2020-04-06 14:25:00,12.34,12.35,12.31,12.33,1623836.0,11.8234,11.833,11.7947,11.8139,1623836.0
2020-04-06 14:30:00,12.33,12.37,12.31,12.34,1695256.0,11.8139,11.8522,11.7947,11.8234,1695256.0
2020-04-06 14:35:00,12.34,12.39,12.33,12.37,1811724.0,11.8234,11.8713,11.8139,11.8522,1811724.0
2020-04-06 14:40:00,12.37,12.39,12.34,12.38,1665436.0,11.8522,11.8713,11.8234,11.8618,1665436.0
2020-04-06 14:45:00,12.38,12.43,12.37,12.42,1949028.0,11.8618,11.9097,11.8522,11.9001,1949028.0
2020-04-06 14:50:00,12.42,12.44,12.4,12.41,1373004.0,11.9001,11.9193,11.8809,11.8905,1373004.0
2020-04-06 14:55:00,12.41,12.46,12.4,12.45,1386400.0,11.8905,11.9384,11.8809,11.9288,1386400.0
2020-04-06 15:00:00,12.45,12.46,12.4,12.45,1697576.0,11.9288,11.9384,11.8809,11.9288,1697576.0
2020-04-06 15:05:00,12.44,12.52,12.44,12.51,3650872.0,11.9193,11.9959,11.9193,11.9863,3650872.0
2020-04-06 15:10:00,12.51,12.53,12.43,12.46,2527232.0,11.9863,12.0055,11.9097,11.9384,2527232.0
2020-04-06 15:15:00,12.46,12.49,12.37,12.39,2479496.0,11.9384,11.9672,11.8522,11.8713,2479496.0
2020-04-06 15:20:00,12.38,12.48,12.38,12.47,2309796.0,11.8618,11.9576,11.8618,11.948,2309796.0
2020-04-06 15:25:00,12.47,12.55,12.46,12.54,3871332.0,11.948,12.0247,11.9384,12.0151,3871332.0
2020-04-06 15:30:00,12.54,12.59,12.49,12.55,3651276.0,12.0151,12.063,11.9672,12.0247,3651276.0
2020-04-06 15:35:00,12.55,12.61,12.52,12.59,3728056.0,12.0247,12.0821,11.9959,12.063,3728056.0
2020-04-06 15:40:00,12.59,12.65,12.57,12.65,4509384.0,12.063,12.1205,12.0438,12.1205,4509384.0
2020-04-06 15:45:00,12.65,12.65,12.55,12.64,5561816.0,12.1205,12.1205,12.0247,12.1109,5561816.0
2020-04-06 15:50:00,12.64,12.99,12.64,12.99,11984268.0,12.1109,12.4462,12.1109,12.4462,11984268.0
2020-04-06 15:55:00,12.99,13.05,12.85,12.86,9708000.0,12.4462,12.5037,12.3121,12.3217,9708000.0
2020-04-07 09:30:00,13.97,14.07,13.83,13.86,10872568.0,13.3852,13.481,13.2511,13.2798,10872568.0
2020-04-07 09:35:00,13.86,13.87,13.58,13.59,8515216.0,13.2798,13.2894,13.0115,13.0211,8515216.0
2020-04-07 09:40:00,13.6,13.74,13.57,13.74,7529376.0,13.0307,13.1648,13.002,13.1648,7529376.0
2020-04-07 09:45:00,13.74,13.84,13.72,13.74,7197244.0,13.1648,13.2607,13.1457,13.1648,7197244.0
2020-04-07 09:50:00,13.75,13.93,13.72,13.9,6497036.0,13.1744,13.3469,13.1457,13.3181,6497036.0
2020-04-07 09:55:00,13.9,13.95,13.84,13.86,4330480.0,13.3181,13.366,13.2607,13.2798,4330480.0
2020-04-07 10:00:00,13.86,13.9,13.62,13.65,5123492.0,13.2798,13.3181,13.0499,13.0786,5123492.0
2020-04-07 10:05:00,13.65,13.69,13.44,13.44,6901800.0,13.0786,13.1169,12.8774,12.8774,6901800.0
2020-04-07 10:10:00,13.44,13.52,13.27,13.33,6927700.0,12.8774,12.954,12.7145,12.772,6927700.0
2020-04-07 10:15:00,13.34,13.4,13.21,13.4,7428960.0,12.7816,12.8391,12.657,12.8391,7428960.0
2020-04-07 10:20:00,13.4,13.43,13.22,13.23,5207500.0,12.8391,12.8678,12.6666,12.6762,5207500.0
2020-04-07 10:25:00,13.23,13.34,13.18,13.23,4199224.0,12.6762,12.7816,12.6283,12.6762,4199224.0
2020-04-07 10:30:00,13.23,13.42,13.21,13.4,4368708.0,12.6762,12.8582,12.657,12.8391,4368708.0
2020-04-07 10:35:00,13.4,13.4,13.25,13.32,2518024.0,12.8391,12.8391,12.6953,12.7624,2518024.0
2020-04-07 10:40:00,13.31,13.34,13.17,13.18,3127696.0,12.7528,12.7816,12.6187,12.6283,3127696.0
2020-04-07 10:45:00,13.18,13.24,12.99,13.01,3975292.0,12.6283,12.6858,12.4462,12.4654,3975292.0
2020-04-07 10:50:00,13.01,13.06,12.95,13.0,3744484.0,12.4654,12.5133,12.4079,12.4558,3744484.0
2020-04-07 10:55:00,13.0,13.18,12.99,13.1,3926756.0,12.4558,12.6283,12.4462,12.5516,3926756.0
2020-04-07 11:00:00,13.09,13.13,12.97,13.08,2608912.0,12.542,12.5804,12.4271,12.5325,2608912.0
2020-04-07 11:05:00,13.07,13.18,13.04,13.15,3622744.0,12.5229,12.6283,12.4941,12.5995,3622744.0
2020-04-07 11:10:00,13.16,13.21,13.1,13.17,3039508.0,12.6091,12.657,12.5516,12.6187,3039508.0
2020-04-07 11:15:00,13.18,13.3,13.18,13.27,4954636.0,12.6283,12.7433,12.6283,12.7145,4954636.0
2020-04-07 11:20:00,13.27,13.31,13.21,13.29,2798880.0,12.7145,12.7528,12.657,12.7337,2798880.0
2020-04-07 11:25:00,13.28,13.38,13.2,13.36,3740364.0,12.7241,12.8199,12.6474,12.8007,3740364.0
2020-04-07 11:30:00,13.36,13.45,13.35,13.41,4345596.0,12.8007,12.887,12.7912,12.8487,4345596.0
2020-04-07 11:35:00,13.41,13.53,13.41,13.53,3416228.0,12.8487,12.9636,12.8487,12.9636,3416228.0
2020-04-07 11:40:00,13.52,13.55,13.47,13.49,3903572.0,12.954,12.9828,12.9061,12.9253,3903572.0
2020-04-07 11:45:00,13.49,13.55,13.44,13.49,3994240.0,12.9253,12.9828,12.8774,12.9253,3994240.0
2020-04-07 11:50:00,13.49,13.51,13.4,13.42,3601344.0,12.9253,12.9445,12.8391,12.8582,3601344.0
2020-04-07 11:55:00,13.43,13.47,13.36,13.44,2623928.0,12.8678,12.9061,12.8007,12.8774,2623928.0
2020-04-07 12:00:00,13.45,13.57,13.43,13.57,3035096.0,12.887,13.002,12.8678,13.002,3035096.0
2020-04-07 12:05:00,13.57,13.74,13.57,13.74,4163372.0,13.002,13.1648,13.002,13.1648,4163372.0
2020-04-07 12:10:00,13.74,13.75,13.68,13.72,2591592.0,13.1648,13.1744,13.1073,13.1457,2591592.0
2020-04-07 12:15:00,13.72,13.82,13.72,13.8,3448672.0,13.1457,13.2415,13.1457,13.2223,3448672.0
2020-04-07 12:20:00,13.8,13.84,13.68,13.69,3419748.0,13.2223,13.2607,13.1073,13.1169,3419748.0
2020-04-07 12:25:00,13.68,13.75,13.65,13.74,2637516.0,13.1073,13.1744,13.0786,13.1648,2637516.0
2020-04-07 12:30:00,13.74,13.76,13.63,13.66,2287052.0,13.1648,13.184,13.0594,13.0882,2287052.0
2020-04-07 12:35:00,13.66,13.69,13.58,13.63,2883340.0,13.0882,13.1169,13.0115,13.0594,2883340.0
2020-04-07 12:40:00,13.63,13.74,13.62,13.68,2045980.0,13.0594,13.1648,13.0499,13.1073,2045980.0
2020-04-07 12:45:00,13.68,13.74,13.66,13.71,1602344.0,13.1073,13.1648,13.0882,13.1361,1602344.0
2020-04-07 12:50:00,13.71,13.72,13.64,13.66,1856980.0,13.1361,13.1457,13.069,13.0882,1856980.0
2020-04-07 12:55:00,13.67,13.75,13.65,13.68,3249268.0,13.0978,13.1744,13.0786,13.1073,3249268.0
2020-04-07 13:00:00,13.69,13.75,13.67,13.72,2273836.0,13.1169,13.1744,13.0978,13.1457,2273836.0
2020-04-07 13:05:00,13.71,13.75,13.63,13.65,2616320.0,13.1361,13.1744,13.0594,13.0786,2616320.0
2020-04-07 13:10:00,13.66,13.74,13.61,13.72,2368660.0,13.0882,13.1648,13.0403,13.1457,2368660.0
2020-04-07 13:15:00,13.72,13.72,13.58,13.6,1932496.0,13.1457,13.1457,13.0115,13.0307,1932496.0
2020-04-07 13:20:00,13.6,13.65,13.55,13.63,2636292.0,13.0307,13.0786,12.9828,13.0594,2636292.0
2020-04-07 13:25:00,13.63,13.63,13.56,13.61,1394000.0,13.0594,13.0594,12.9924,13.0403,1394000.0
2020-04-07 13:30:00,13.61,13.62,13.45,13.47,2798376.0,13.0403,13.0499,12.887,12.9061,2798376.0
2020-04-07 13:35:00,13.48,13.5,13.43,13.44,1523888.0,12.9157,12.9349,12.8678,12.8774,1523888.0
2020-04-07 13:40:00,13.44,13.53,13.4,13.44,2825820.0,12.8774,12.9636,12.8391,12.8774,2825820.0
2020-04-07 13:45:00,13.44,13.54,13.43,13.49,2016652.0,12.8774,12.9732,12.8678,12.9253,2016652.0
2020-04-07 13:50:00,13.49,13.49,13.39,13.45,2385024.0,12.9253,12.9253,12.8295,12.887,2385024.0
2020-04-07 13:55:00,13.45,13.45,13.38,13.43,1260812.0,12.887,12.887,12.8199,12.8678,1260812.0
2020-04-07 14:00:00,13.42,13.44,13.36,13.37,1782716.0,12.8582,12.8774,12.8007,12.8103,1782716.0
2020-04-07 14:05:00,13.37,13.38,13.2,13.25,4007776.0,12.8103,12.8199,12.6474,12.6953,4007776.0
2020-04-07 14:10:00,13.26,13.33,13.22,13.23,2477668.0,12.7049,12.772,12.6666,12.6762,2477668.0
2020-04-07 14:15:00,13.23,13.26,13.12,13.13,2862228.0,12.6762,12.7049,12.5708,12.5804,2862228.0
2020-04-07 14:20:00,13.13,13.3,13.11,13.27,3494328.0,12.5804,12.7433,12.5612,12.7145,3494328.0
2020-04-07 14:25:00,13.27,13.38,13.24,13.26,3735568.0,12.7145,12.8199,12.6858,12.7049,3735568.0
2020-04-07 14:30:00,13.25,13.31,13.21,13.23,2668656.0,12.6953,12.7528,12.657,12.6762,2668656.0
2020-04-07 14:35:00,13.22,13.24,13.14,13.15,3086112.0,12.6666,12.6858,12.59,12.5995,3086112.0
2020-04-07 14:40:00,13.15,13.15,12.97,13.0,4504528.0,12.5995,12.5995,12.4271,12.4558,4504528.0
2020-04-07 14:45:00,13.0,13.08,12.99,12.99,3113072.0,12.4558,12.5325,12.4462,12.4462,3113072.0
2020-04-07 14:50:00,12.99,13.01,12.85,12.88,3302652.0,12.4462,12.4654,12.3121,12.3408,3302652.0
2020-04-07 14:55:00,12.87,12.96,12.84,12.92,3080512.0,12.3313,12.4175,12.3025,12.3792,3080512.0
2020-04-07 15:00:00,12.92,13.07,12.89,13.06,3700412.0,12.3792,12.5229,12.3504,12.5133,3700412.0
2020-04-07 15:05:00,13.05,13.14,12.99,13.13,3397532.0,12.5037,12.59,12.4462,12.5804,3397532.0
2020-04-07 15:10:00,13.13,13.25,13.12,13.21,5391892.0,12.5804,12.6953,12.5708,12.657,5391892.0
2020-04-07 15:15:00,13.21,13.24,13.0,13.0,4324544.0,12.657,12.6858,12.4558,12.4558,4324544.0
2020-04-07 15:20:00,13.01,13.04,12.83,12.84,2931436.0,12.4654,12.4941,12.2929,12.3025,2931436.0
2020-04-07 15:25:00,12.84,13.02,12.84,12.87,3456752.0,12.3025,12.475,12.3025,12.3313,3456752.0
2020-04-07 15:30:00,12.87,13.0,12.8,12.97,4553388.0,12.3313,12.4558,12.2642,12.4271,4553388.0
2020-04-07 15:35:00,12.97,13.13,12.93,13.11,4046828.0,12.4271,12.5804,12.3887,12.5612,4046828.0
2020-04-07 15:40:00,13.11,13.19,13.06,13.13,4101708.0,12.5612,12.6379,12.5133,12.5804,4101708.0
2020-04-07 15:45:00,13.13,13.38,13.1,13.36,5608272.0,12.5804,12.8199,12.5516,12.8007,5608272.0
2020-04-07 15:50:00,13.36,13.39,12.75,12.94,7255888.0,12.8007,12.8295,12.2163,12.3983,7255888.0
2020-04-07 15:55:00,12.94,12.96,12.75,12.78,3514880.0,12.3983,12.4175,12.2163,12.245,3514880.0
2020-04-08 09:30:00,13.17,13.35,13.16,13.25,5871368.0,12.6187,12.7912,12.6091,12.6953,5871368.0
2020-04-08 09:35:00,13.25,13.29,13.09,13.19,5500304.0,12.6953,12.7337,12.542,12.6379,5500304.0
2020-04-08 09:40:00,13.2,13.32,13.16,13.22,6212656.0,12.6474,12.7624,12.6091,12.6666,6212656.0
2020-04-08 09:45:00,13.22,13.26,13.05,13.05,4659340.0,12.6666,12.7049,12.5037,12.5037,4659340.0
2020-04-08 09:50:00,13.06,13.11,12.99,13.04,3955248.0,12.5133,12.5612,12.4462,12.4941,3955248.0
2020-04-08 09:55:00,13.04,13.06,12.91,12.95,3968212.0,12.4941,12.5133,12.3696,12.4079,3968212.0
2020-04-08 10:00:00,12.95,13.04,12.94,12.94,3118456.0,12.4079,12.4941,12.3983,12.3983,3118456.0
2020-04-08 10:05:00,12.94,12.99,12.82,12.86,4334128.0,12.3983,12.4462,12.2833,12.3217,4334128.0
2020-04-08 10:10:00,12.86,12.97,12.86,12.94,3267448.0,12.3217,12.4271,12.3217,12.3983,3267448.0
2020-04-08 10:15:00,12.94,13.04,12.92,13.04,3004528.0,12.3983,12.4941,12.3792,12.4941,3004528.0
2020-04-08 10:20:00,13.04,13.04,12.94,12.94,1868284.0,12.4941,12.4941,12.3983,12.3983,1868284.0
2020-04-08 10:25:00,12.94,13.1,12.94,13.09,2756604.0,12.3983,12.5516,12.3983,12.542,2756604.0
2020-04-08 10:30:00,13.09,13.14,13.03,13.14,3221248.0,12.542,12.59,12.4846,12.59,3221248.0
2020-04-08 10:35:00,13.14,13.15,13.06,13.08,2205468.0,12.59,12.5995,12.5133,12.5325,2205468.0
2020-04-08 10:40:00,13.07,13.13,12.99,13.03,2805120.0,12.5229,12.5804,12.4462,12.4846,2805120.0
2020-04-08 10:45:00,13.03,13.13,13.02,13.13,2428244.0,12.4846,12.5804,12.475,12.5804,2428244.0
2020-04-08 10:50:00,13.13,13.23,13.13,13.19,3910760.0,12.5804,12.6762,12.5804,12.6379,3910760.0
2020-04-08 10:55:00,13.19,13.26,13.13,13.24,3276452.0,12.6379,12.7049,12.5804,12.6858,3276452.0
2020-04-08 11:00:00,13.24,13.28,13.18,13.2,2467440.0,12.6858,12.7241,12.6283,12.6474,2467440.0
2020-04-08 11:05:00,13.2,13.23,13.13,13.17,2637808.0,12.6474,12.6762,12.5804,12.6187,2637808.0
2020-04-08 11:10:00,13.17,13.29,13.17,13.28,3039556.0,12.6187,12.7337,12.6187,12.7241,3039556.0
2020-04-08 11:15:00,13.28,13.32,13.25,13.29,3081456.0,12.7241,12.7624,12.6953,12.7337,3081456.0
2020-04-08 11:20:00,13.29,13.39,13.29,13.33,4440084.0,12.7337,12.8295,12.7337,12.772,4440084.0
2020-04-08 11:25:00,13.33,13.43,13.33,13.4,3405324.0,12.772,12.8678,12.772,12.8391,3405324.0
2020-04-08 11:30:00,13.4,13.46,13.37,13.45,3911152.0,12.8391,12.8966,12.8103,12.887,3911152.0
2020-04-08 11:35:00,13.45,13.5,13.43,13.49,3486464.0,12.887,12.9349,12.8678,12.9253,3486464.0
2020-04-08 11:40:00,13.49,13.51,13.45,13.46,3006660.0,12.9253,12.9445,12.887,12.8966,3006660.0
2020-04-08 11:45:00,13.46,13.5,13.45,13.46,3666392.0,12.8966,12.9349,12.887,12.8966,3666392.0
2020-04-08 11:50:00,13.46,13.46,13.38,13.38,2531856.0,12.8966,12.8966,12.8199,12.8199,2531856.0
2020-04-08 11:55:00,13.39,13.43,13.36,13.37,2962160.0,12.8295,12.8678,12.8007,12.8103,2962160.0
2020-04-08 12:00:00,13.37,13.41,13.32,13.41,2645620.0,12.8103,12.8487,12.7624,12.8487,2645620.0
2020-04-08 12:05:00,13.4,13.43,13.36,13.38,2106832.0,12.8391,12.8678,12.8007,12.8199,2106832.0
2020-04-08 12:10:00,13.38,13.39,13.3,13.33,2237980.0,12.8199,12.8295,12.7433,12.772,2237980.0
2020-04-08 12:15:00,13.33,13.43,13.33,13.41,2626560.0,12.772,12.8678,12.772,12.8487,2626560.0
2020-04-08 12:20:00,13.41,13.45,13.39,13.45,1580704.0,12.8487,12.887,12.8295,12.887,1580704.0
2020-04-08 12:25:00,13.45,13.45,13.34,13.35,2174308.0,12.887,12.887,12.7816,12.7912,2174308.0
2020-04-08 12:30:00,13.35,13.4,13.35,13.4,1236900.0,12.7912,12.8391,12.7912,12.8391,1236900.0
2020-04-08 12:35:00,13.4,13.49,13.31,13.49,3245764.0,12.8391,12.9253,12.7528,12.9253,3245764.0
2020-04-08 12:40:00,13.49,13.53,13.45,13.49,2973712.0,12.9253,12.9636,12.887,12.9253,2973712.0
2020-04-08 12:45:00,13.49,13.53,13.45,13.46,2250304.0,12.9253,12.9636,12.887,12.8966,2250304.0
2020-04-08 12:50:00,13.46,13.48,13.4,13.44,2331420.0,12.8966,12.9157,12.8391,12.8774,2331420.0
2020-04-08 12:55:00,13.43,13.45,13.38,13.43,1495700.0,12.8678,12.887,12.8199,12.8678,1495700.0
2020-04-08 13:00:00,13.44,13.47,13.37,13.44,2185108.0,12.8774,12.9061,12.8103,12.8774,2185108.0
2020-04-08 13:05:00,13.45,13.5,13.41,13.44,1853572.0,12.887,12.9349,12.8487,12.8774,1853572.0
2020-04-08 13:10:00,13.44,13.45,13.39,13.44,1557324.0,12.8774,12.887,12.8295,12.8774,1557324.0
2020-04-08 13:15:00,13.44,13.47,13.42,13.46,1302608.0,12.8774,12.9061,12.8582,12.8966,1302608.0
2020-04-08 13:20:00,13.46,13.49,13.43,13.49,922876.0,12.8966,12.9253,12.8678,12.9253,922876.0
2020-04-08 13:25:00,13.49,13.49,13.38,13.4,1335156.0,12.9253,12.9253,12.8199,12.8391,1335156.0
2020-04-08 13:30:00,13.4,13.42,13.31,13.34,2035904.0,12.8391,12.8582,12.7528,12.7816,2035904.0
2020-04-08 13:35:00,13.34,13.34,13.25,13.28,3050972.0,12.7816,12.7816,12.6953,12.7241,3050972.0
2020-04-08 13:40:00,13.28,13.33,13.24,13.27,3137460.0,12.7241,12.772,12.6858,12.7145,3137460.0
2020-04-08 13:45:00,13.27,13.34,13.26,13.29,2456856.0,12.7145,12.7816,12.7049,12.7337,2456856.0
2020-04-08 13:50:00,13.29,13.31,13.27,13.28,1522284.0,12.7337,12.7528,12.7145,12.7241,1522284.0
2020-04-08 13:55:00,13.28,13.28,13.18,13.21,3540844.0,12.7241,12.7241,12.6283,12.657,3540844.0
2020-04-08 14:00:00,13.2,13.31,13.19,13.29,2374032.0,12.6474,12.7528,12.6379,12.7337,2374032.0
2020-04-08 14:05:00,13.3,13.37,13.27,13.36,2066128.0,12.7433,12.8103,12.7145,12.8007,2066128.0
2020-04-08 14:10:00,13.36,13.38,13.33,13.34,1973912.0,12.8007,12.8199,12.772,12.7816,1973912.0
2020-04-08 14:15:00,13.35,13.41,13.35,13.39,2525844.0,12.7912,12.8487,12.7912,12.8295,2525844.0
2020-04-08 14:20:00,13.39,13.51,13.37,13.5,3342280.0,12.8295,12.9445,12.8103,12.9349,3342280.0
2020-04-08 14:25:00,13.5,13.51,13.47,13.49,3732364.0,12.9349,12.9445,12.9061,12.9253,3732364.0
2020-04-08 14:30:00,13.49,13.56,13.48,13.51,4636320.0,12.9253,12.9924,12.9157,12.9445,4636320.0
2020-04-08 14:35:00,13.51,13.55,13.48,13.55,3488988.0,12.9445,12.9828,12.9157,12.9828,3488988.0
2020-04-08 14:40:00,13.55,13.62,13.54,13.56,3132016.0,12.9828,13.0499,12.9732,12.9924,3132016.0
2020-04-08 14:45:00,13.56,13.6,13.5,13.51,2280968.0,12.9924,13.0307,12.9349,12.9445,2280968.0
2020-04-08 14:50:00,13.51,13.61,13.51,13.61,1967112.0,12.9445,13.0403,12.9445,13.0403,1967112.0
2020-04-08 14:55:00,13.61,13.62,13.56,13.61,1824264.0,13.0403,13.0499,12.9924,13.0403,1824264.0
2020-04-08 15:00:00,13.61,13.67,13.57,13.67,4518800.0,13.0403,13.0978,13.002,13.0978,4518800.0
2020-04-08 15:05:00,13.66,13.68,13.61,13.65,3152472.0,13.0882,13.1073,13.0403,13.0786,3152472.0
2020-04-08 15:10:00,13.65,13.67,13.56,13.57,2845952.0,13.0786,13.0978,12.9924,13.002,2845952.0
2020-04-08 15:15:00,13.57,13.63,13.56,13.59,1677056.0,13.002,13.0594,12.9924,13.0211,1677056.0
2020-04-08 15:20:00,13.59,13.62,13.49,13.51,2789844.0,13.0211,13.0499,12.9253,12.9445,2789844.0
2020-04-08 15:25:00,13.52,13.61,13.51,13.6,2777376.0,12.954,13.0403,12.9445,13.0307,2777376.0
2020-04-08 15:30:00,13.6,13.71,13.54,13.57,4269712.0,13.0307,13.1361,12.9732,13.002,4269712.0
2020-04-08 15:35:00,13.56,13.58,13.43,13.49,3691616.0,12.9924,13.0115,12.8678,12.9253,3691616.0
2020-04-08 15:40:00,13.49,13.52,13.35,13.5,4217964.0,12.9253,12.954,12.7912,12.9349,4217964.0
2020-04-08 15:45:00,13.5,13.57,13.45,13.56,3893200.0,12.9349,13.002,12.887,12.9924,3893200.0
2020-04-08 15:50:00,13.56,13.75,13.56,13.7,8571740.0,12.9924,13.1744,12.9924,13.1265,8571740.0
2020-04-08 15:55:00,13.7,13.71,13.56,13.62,4250788.0,13.1265,13.1361,12.9924,13.0499,4250788.0
2020-04-09 09:30:00,13.98,14.02,13.74,13.79,7273412.0,13.3948,13.4331,13.1648,13.2127,7273412.0
2020-04-09 09:35:00,13.8,13.97,13.79,13.97,5737572.0,13.2223,13.3852,13.2127,13.3852,5737572.0
2020-04-09 09:40:00,13.97,14.18,13.95,14.16,6630156.0,13.3852,13.5864,13.366,13.5673,6630156.0
2020-04-09 09:45:00,14.16,14.17,14.03,14.06,4110688.0,13.5673,13.5768,13.4427,13.4714,4110688.0
2020-04-09 09:50:00,14.05,14.07,13.93,14.03,4623064.0,13.4619,13.481,13.3469,13.4427,4623064.0
2020-04-09 09:55:00,14.03,14.1,13.99,14.1,3673036.0,13.4427,13.5098,13.4044,13.5098,3673036.0
2020-04-09 10:00:00,14.1,14.1,13.92,13.92,3921268.0,13.5098,13.5098,13.3373,13.3373,3921268.0
2020-04-09 10:05:00,13.92,13.96,13.65,13.65,5309748.0,13.3373,13.3756,13.0786,13.0786,5309748.0
2020-04-09 10:10:00,13.66,13.78,13.65,13.65,5539460.0,13.0882,13.2032,13.0786,13.0786,5539460.0
2020-04-09 10:15:00,13.65,13.68,13.45,13.46,6291696.0,13.0786,13.1073,12.887,12.8966,6291696.0
2020-04-09 10:20:00,13.46,13.5,13.34,13.48,8137608.0,12.8966,12.9349,12.7816,12.9157,8137608.0
2020-04-09 10:25:00,13.48,13.63,13.47,13.61,7068708.0,12.9157,13.0594,12.9061,13.0403,7068708.0
2020-04-09 10:30:00,13.62,13.62,13.47,13.56,3823548.0,13.0499,13.0499,12.9061,12.9924,3823548.0
2020-04-09 10:35:00,13.56,13.67,13.51,13.65,4963824.0,12.9924,13.0978,12.9445,13.0786,4963824.0
2020-04-09 10:40:00,13.65,13.7,13.57,13.68,3717172.0,13.0786,13.1265,13.002,13.1073,3717172.0
2020-04-09 10:45:00,13.68,13.77,13.65,13.7,5446876.0,13.1073,13.1936,13.0786,13.1265,5446876.0
2020-04-09 10:50:00,13.7,13.72,13.57,13.58,3441564.0,13.1265,13.1457,13.002,13.0115,3441564.0
2020-04-09 10:55:00,13.58,13.75,13.58,13.7,3273188.0,13.0115,13.1744,13.0115,13.1265,3273188.0
2020-04-09 11:00:00,13.69,13.71,13.48,13.52,4090280.0,13.1169,13.1361,12.9157,12.954,4090280.0
2020-04-09 11:05:00,13.53,13.59,13.44,13.56,3422748.0,12.9636,13.0211,12.8774,12.9924,3422748.0
2020-04-09 11:10:00,13.57,13.6,13.42,13.51,2630316.0,13.002,13.0307,12.8582,12.9445,2630316.0
2020-04-09 11:15:00,13.51,13.53,13.4,13.46,2020804.0,12.9445,12.9636,12.8391,12.8966,2020804.0
2020-04-09 11:20:00,13.46,13.52,13.39,13.43,3256500.0,12.8966,12.954,12.8295,12.8678,3256500.0
2020-04-09 11:25:00,13.43,13.6,13.39,13.59,2735592.0,12.8678,13.0307,12.8295,13.0211,2735592.0
2020-04-09 11:30:00,13.59,13.63,13.54,13.6,2776604.0,13.0211,13.0594,12.9732,13.0307,2776604.0
2020-04-09 11:35:00,13.6,13.72,13.55,13.71,3605304.0,13.0307,13.1457,12.9828,13.1361,3605304.0
2020-04-09 11:40:00,13.71,13.77,13.69,13.75,2996124.0,13.1361,13.1936,13.1169,13.1744,2996124.0
2020-04-09 11:45:00,13.75,13.8,13.72,13.79,2506700.0,13.1744,13.2223,13.1457,13.2127,2506700.0
2020-04-09 11:50:00,13.79,13.82,13.7,13.73,2600816.0,13.2127,13.2415,13.1265,13.1553,2600816.0
2020-04-09 11:55:00,13.72,13.77,13.67,13.76,3847180.0,13.1457,13.1936,13.0978,13.184,3847180.0
2020-04-09 12:00:00,13.76,13.87,13.76,13.86,2143120.0,13.184,13.2894,13.184,13.2798,2143120.0
2020-04-09 12:05:00,13.87,13.87,13.79,13.85,2024844.0,13.2894,13.2894,13.2127,13.2702,2024844.0
2020-04-09 12:10:00,13.85,13.86,13.77,13.82,1817844.0,13.2702,13.2798,13.1936,13.2415,1817844.0
2020-04-09 12:15:00,13.82,13.89,13.79,13.88,1895980.0,13.2415,13.3086,13.2127,13.299,1895980.0
2020-04-09 12:20:00,13.88,13.89,13.84,13.85,1506824.0,13.299,13.3086,13.2607,13.2702,1506824.0
2020-04-09 12:25:00,13.85,13.86,13.72,13.73,2358884.0,13.2702,13.2798,13.1457,13.1553,2358884.0
2020-04-09 12:30:00,13.73,13.8,13.72,13.72,1607744.0,13.1553,13.2223,13.1457,13.1457,1607744.0
2020-04-09 12:35:00,13.72,13.8,13.67,13.79,1670280.0,13.1457,13.2223,13.0978,13.2127,1670280.0
2020-04-09 12:40:00,13.79,13.83,13.76,13.79,1592064.0,13.2127,13.2511,13.184,13.2127,1592064.0
2020-04-09 12:45:00,13.79,13.85,13.75,13.81,1144356.0,13.2127,13.2702,13.1744,13.2319,1144356.0
2020-04-09 12:50:00,13.81,13.88,13.79,13.85,1775216.0,13.2319,13.299,13.2127,13.2702,1775216.0
2020-04-09 12:55:00,13.85,13.96,13.82,13.91,3337288.0,13.2702,13.3756,13.2415,13.3277,3337288.0
2020-04-09 13:00:00,13.92,13.93,13.88,13.88,1395764.0,13.3373,13.3469,13.299,13.299,1395764.0
2020-04-09 13:05:00,13.87,13.94,13.87,13.94,1805212.0,13.2894,13.3565,13.2894,13.3565,1805212.0
2020-04-09 13:10:00,13.94,13.94,13.84,13.92,1892248.0,13.3565,13.3565,13.2607,13.3373,1892248.0
2020-04-09 13:15:00,13.92,13.94,13.86,13.93,1301952.0,13.3373,13.3565,13.2798,13.3469,1301952.0
2020-04-09 13:20:00,13.93,13.95,13.89,13.91,1533536.0,13.3469,13.366,13.3086,13.3277,1533536.0
2020-04-09 13:25:00,13.91,13.94,13.86,13.93,1515924.0,13.3277,13.3565,13.2798,13.3469,1515924.0
2020-04-09 13:30:00,13.93,13.97,13.89,13.91,1978440.0,13.3469,13.3852,13.3086,13.3277,1978440.0
2020-04-09 13:35:00,13.91,13.92,13.77,13.8,2917120.0,13.3277,13.3373,13.1936,13.2223,2917120.0
2020-04-09 13:40:00,13.79,13.86,13.79,13.84,1500824.0,13.2127,13.2798,13.2127,13.2607,1500824.0
2020-04-09 13:45:00,13.84,13.85,13.74,13.75,2200276.0,13.2607,13.2702,13.1648,13.1744,2200276.0
2020-04-09 13:50:00,13.75,13.82,13.71,13.77,1935260.0,13.1744,13.2415,13.1361,13.1936,1935260.0
2020-04-09 13:55:00,13.77,13.83,13.74,13.81,2492184.0,13.1936,13.2511,13.1648,13.2319,2492184.0
2020-04-09 14:00:00,13.81,13.82,13.65,13.67,2528292.0,13.2319,13.2415,13.0786,13.0978,2528292.0
2020-04-09 14:05:00,13.67,13.69,13.58,13.63,2868808.0,13.0978,13.1169,13.0115,13.0594,2868808.0
2020-04-09 14:10:00,13.63,13.7,13.62,13.63,2127992.0,13.0594,13.1265,13.0499,13.0594,2127992.0
2020-04-09 14:15:00,13.63,13.67,13.54,13.58,2169184.0,13.0594,13.0978,12.9732,13.0115,2169184.0
2020-04-09 14:20:00,13.58,13.66,13.52,13.64,2311324.0,13.0115,13.0882,12.954,13.069,2311324.0
2020-04-09 14:25:00,13.63,13.68,13.57,13.58,1802952.0,13.0594,13.1073,13.002,13.0115,1802952.0
2020-04-09 14:30:00,13.58,13.73,13.57,13.63,2256492.0,13.0115,13.1553,13.002,13.0594,2256492.0
2020-04-09 14:35:00,13.63,13.68,13.6,13.66,1923736.0,13.0594,13.1073,13.0307,13.0882,1923736.0
2020-04-09 14:40:00,13.66,13.69,13.58,13.64,2144288.0,13.0882,13.1169,13.0115,13.069,2144288.0
2020-04-09 14:45:00,13.64,13.66,13.47,13.48,2769816.0,13.069,13.0882,12.9061,12.9157,2769816.0
2020-04-09 14:50:00,13.49,13.51,13.36,13.36,3255756.0,12.9253,12.9445,12.8007,12.8007,3255756.0
2020-04-09 14:55:00,13.36,13.46,13.32,13.46,3090848.0,12.8007,12.8966,12.7624,12.8966,3090848.0
2020-04-09 15:00:00,13.45,13.47,13.37,13.42,2482776.0,12.887,12.9061,12.8103,12.8582,2482776.0
2020-04-09 15:05:00,13.42,13.53,13.37,13.52,2871772.0,12.8582,12.9636,12.8103,12.954,2871772.0
2020-04-09 15:10:00,13.52,13.58,13.48,13.55,3418176.0,12.954,13.0115,12.9157,12.9828,3418176.0
2020-04-09 15:15:00,13.56,13.58,13.46,13.48,2726904.0,12.9924,13.0115,12.8966,12.9157,2726904.0
2020-04-09 15:20:00,13.48,13.51,13.38,13.43,2775060.0,12.9157,12.9445,12.8199,12.8678,2775060.0
2020-04-09 15:25:00,13.44,13.56,13.44,13.56,3291212.0,12.8774,12.9924,12.8774,12.9924,3291212.0
2020-04-09 15:30:00,13.56,13.64,13.56,13.63,3141596.0,12.9924,13.069,12.9924,13.0594,3141596.0
2020-04-09 15:35:00,13.64,13.65,13.51,13.6,2835568.0,13.069,13.0786,12.9445,13.0307,2835568.0
2020-04-09 15:40:00,13.6,13.65,13.55,13.63,2268164.0,13.0307,13.0786,12.9828,13.0594,2268164.0
2020-04-09 15:45:00,13.63,13.65,13.48,13.49,4141292.0,13.0594,13.0786,12.9157,12.9253,4141292.0
2020-04-09 15:50:00,13.48,13.63,13.41,13.61,5605556.0,12.9157,13.0594,12.8487,13.0403,5605556.0
2020-04-09 15:55:00,13.61,13.69,13.6,13.67,4812236.0,13.0403,13.1169,13.0307,13.0978,4812236.0
2020-04-13 09:30:00,13.51,13.58,13.45,13.52,5595464.0,12.9445,13.0115,12.887,12.954,5595464.0
2020-04-13 09:35:00,13.52,13.78,13.5,13.74,6085668.0,12.954,13.2032,12.9349,13.1648,6085668.0
2020-04-13 09:40:00,13.74,13.76,13.54,13.54,4273788.0,13.1648,13.184,12.9732,12.9732,4273788.0
2020-04-13 09:45:00,13.55,13.56,13.4,13.45,4600116.0,12.9828,12.9924,12.8391,12.887,4600116.0
2020-04-13 09:50:00,13.45,13.53,13.44,13.46,3393080.0,12.887,12.9636,12.8774,12.8966,3393080.0
2020-04-13 09:55:00,13.46,13.57,13.37,13.42,3935580.0,12.8966,13.002,12.8103,12.8582,3935580.0
2020-04-13 10:00:00,13.42,13.62,13.38,13.61,3674016.0,12.8582,13.0499,12.8199,13.0403,3674016.0
2020-04-13 10:05:00,13.61,13.68,13.58,13.66,3059484.0,13.0403,13.1073,13.0115,13.0882,3059484.0
2020-04-13 10:10:00,13.66,13.7,13.59,13.63,3231248.0,13.0882,13.1265,13.0211,13.0594,3231248.0
2020-04-13 10:15:00,13.63,13.63,13.47,13.49,2827980.0,13.0594,13.0594,12.9061,12.9253,2827980.0
2020-04-13 10:20:00,13.49,13.55,13.38,13.39,3048504.0,12.9253,12.9828,12.8199,12.8295,3048504.0
2020-04-13 10:25:00,13.39,13.49,13.34,13.46,3725808.0,12.8295,12.9253,12.7816,12.8966,3725808.0
2020-04-13 10:30:00,13.46,13.54,13.41,13.51,2975424.0,12.8966,12.9732,12.8487,12.9445,2975424.0
2020-04-13 10:35:00,13.52,13.54,13.39,13.42,3061440.0,12.954,12.9732,12.8295,12.8582,3061440.0
2020-04-13 10:40:00,13.42,13.47,13.38,13.4,2102808.0,12.8582,12.9061,12.8199,12.8391,2102808.0
2020-04-13 10:45:00,13.41,13.53,13.41,13.45,3629764.0,12.8487,12.9636,12.8487,12.887,3629764.0
2020-04-13 10:50:00,13.45,13.5,13.37,13.39,2964992.0,12.887,12.9349,12.8103,12.8295,2964992.0
2020-04-13 10:55:00,13.39,13.46,13.37,13.45,1759440.0,12.8295,12.8966,12.8103,12.887,1759440.0
2020-04-13 11:00:00,13.46,13.46,13.33,13.39,2251320.0,12.8966,12.8966,12.772,12.8295,2251320.0
2020-04-13 11:05:00,13.39,13.39,13.27,13.3,3057568.0,12.8295,12.8295,12.7145,12.7433,3057568.0
2020-04-13 11:10:00,13.3,13.38,13.3,13.36,2704800.0,12.7433,12.8199,12.7433,12.8007,2704800.0
2020-04-13 11:15:00,13.36,13.43,13.36,13.41,2128884.0,12.8007,12.8678,12.8007,12.8487,2128884.0
2020-04-13 11:20:00,13.41,13.49,13.38,13.49,2152852.0,12.8487,12.9253,12.8199,12.9253,2152852.0
2020-04-13 11:25:00,13.49,13.6,13.48,13.57,3134612.0,12.9253,13.0307,12.9157,13.002,3134612.0
2020-04-13 11:30:00,13.57,13.58,13.49,13.54,2288732.0,13.002,13.0115,12.9253,12.9732,2288732.0
2020-04-13 11:35:00,13.54,13.59,13.52,13.55,1520924.0,12.9732,13.0211,12.954,12.9828,1520924.0
2020-04-13 11:40:00,13.55,13.56,13.48,13.54,1729388.0,12.9828,12.9924,12.9157,12.9732,1729388.0
2020-04-13 11:45:00,13.54,13.68,13.53,13.67,2808524.0,12.9732,13.1073,12.9636,13.0978,2808524.0
2020-04-13 11:50:00,13.67,13.68,13.6,13.64,1744304.0,13.0978,13.1073,13.0307,13.069,1744304.0
2020-04-13 11:55:00,13.64,13.65,13.58,13.59,1481608.0,13.069,13.0786,13.0115,13.0211,1481608.0
2020-04-13 12:00:00,13.59,13.72,13.56,13.72,2390184.0,13.0211,13.1457,12.9924,13.1457,2390184.0
2020-04-13 12:05:00,13.72,13.74,13.68,13.69,2667696.0,13.1457,13.1648,13.1073,13.1169,2667696.0
2020-04-13 12:10:00,13.69,13.76,13.67,13.75,2121028.0,13.1169,13.184,13.0978,13.1744,2121028.0
2020-04-13 12:15:00,13.76,13.77,13.72,13.73,3256448.0,13.184,13.1936,13.1457,13.1553,3256448.0
2020-04-13 12:20:00,13.74,13.75,13.69,13.72,1909864.0,13.1648,13.1744,13.1169,13.1457,1909864.0
2020-04-13 12:25:00,13.72,13.76,13.65,13.65,1761964.0,13.1457,13.184,13.0786,13.0786,1761964.0
2020-04-13 12:30:00,13.65,13.65,13.59,13.6,1879108.0,13.0786,13.0786,13.0211,13.0307,1879108.0
2020-04-13 12:35:00,13.6,13.64,13.56,13.59,1814032.0,13.0307,13.069,12.9924,13.0211,1814032.0
2020-04-13 12:40:00,13.59,13.67,13.59,13.64,2508364.0,13.0211,13.0978,13.0211,13.069,2508364.0
2020-04-13 12:45:00,13.64,13.69,13.63,13.66,1845132.0,13.069,13.1169,13.0594,13.0882,1845132.0
2020-04-13 12:50:00,13.66,13.66,13.54,13.55,1460100.0,13.0882,13.0882,12.9732,12.9828,1460100.0
2020-04-13 12:55:00,13.55,13.6,13.54,13.59,1668556.0,12.9828,13.0307,12.9732,13.0211,1668556.0
2020-04-13 13:00:00,13.59,13.59,13.53,13.57,1182968.0,13.0211,13.0211,12.9636,13.002,1182968.0
2020-04-13 13:05:00,13.57,13.63,13.55,13.63,1655052.0,13.002,13.0594,12.9828,13.0594,1655052.0
2020-04-13 13:10:00,13.62,13.63,13.5,13.53,1824920.0,13.0499,13.0594,12.9349,12.9636,1824920.0
2020-04-13 13:15:00,13.54,13.56,13.49,13.56,1376300.0,12.9732,12.9924,12.9253,12.9924,1376300.0
2020-04-13 13:20:00,13.56,13.56,13.52,13.54,1394336.0,12.9924,12.9924,12.954,12.9732,1394336.0
2020-04-13 13:25:00,13.54,13.58,13.5,13.56,2590144.0,12.9732,13.0115,12.9349,12.9924,2590144.0
2020-04-13 13:30:00,13.56,13.65,13.54,13.63,1251552.0,12.9924,13.0786,12.9732,13.0594,1251552.0
2020-04-13 13:35:00,13.63,13.7,13.6,13.68,1318200.0,13.0594,13.1265,13.0307,13.1073,1318200.0
2020-04-13 13:40:00,13.68,13.72,13.67,13.71,1454184.0,13.1073,13.1457,13.0978,13.1361,1454184.0
2020-04-13 13:45:00,13.71,13.74,13.68,13.7,1324284.0,13.1361,13.1648,13.1073,13.1265,1324284.0
2020-04-13 13:50:00,13.7,13.8,13.7,13.8,3370700.0,13.1265,13.2223,13.1265,13.2223,3370700.0
2020-04-13 13:55:00,13.8,13.83,13.75,13.77,1496964.0,13.2223,13.2511,13.1744,13.1936,1496964.0
2020-04-13 14:00:00,13.77,13.81,13.74,13.79,1830520.0,13.1936,13.2319,13.1648,13.2127,1830520.0
2020-04-13 14:05:00,13.79,13.86,13.75,13.76,1880116.0,13.2127,13.2798,13.1744,13.184,1880116.0
2020-04-13 14:10:00,13.76,13.78,13.65,13.65,1981696.0,13.184,13.2032,13.0786,13.0786,1981696.0
2020-04-13 14:15:00,13.66,13.74,13.65,13.74,1995636.0,13.0882,13.1648,13.0786,13.1648,1995636.0
2020-04-13 14:20:00,13.74,13.74,13.67,13.71,1357496.0,13.1648,13.1648,13.0978,13.1361,1357496.0
2020-04-13 14:25:00,13.71,13.72,13.64,13.72,1872404.0,13.1361,13.1457,13.069,13.1457,1872404.0
2020-04-13 14:30:00,13.72,13.78,13.71,13.76,1798148.0,13.1457,13.2032,13.1361,13.184,1798148.0
2020-04-13 14:35:00,13.76,13.77,13.7,13.72,1548284.0,13.184,13.1936,13.1265,13.1457,1548284.0
2020-04-13 14:40:00,13.72,13.75,13.68,13.7,1478420.0,13.1457,13.1744,13.1073,13.1265,1478420.0
2020-04-13 14:45:00,13.7,13.84,13.69,13.8,2066440.0,13.1265,13.2607,13.1169,13.2223,2066440.0
2020-04-13 14:50:00,13.8,13.83,13.76,13.8,1626712.0,13.2223,13.2511,13.184,13.2223,1626712.0
2020-04-13 14:55:00,13.79,13.85,13.77,13.83,1532284.0,13.2127,13.2702,13.1936,13.2511,1532284.0
2020-04-13 15:00:00,13.83,13.84,13.71,13.73,1399744.0,13.2511,13.2607,13.1361,13.1553,1399744.0
2020-04-13 15:05:00,13.73,13.78,13.7,13.72,1217340.0,13.1553,13.2032,13.1265,13.1457,1217340.0
2020-04-13 15:10:00,13.73,13.78,13.7,13.76,1076492.0,13.1553,13.2032,13.1265,13.184,1076492.0
2020-04-13 15:15:00,13.76,13.92,13.72,13.92,2872928.0,13.184,13.3373,13.1457,13.3373,2872928.0
2020-04-13 15:20:00,13.92,13.97,13.88,13.92,2168940.0,13.3373,13.3852,13.299,13.3373,2168940.0
2020-04-13 15:25:00,13.92,13.96,13.88,13.96,1653696.0,13.3373,13.3756,13.299,13.3756,1653696.0
2020-04-13 15:30:00,13.96,14.08,13.92,14.08,4815876.0,13.3756,13.4906,13.3373,13.4906,4815876.0
2020-04-13 15:35:00,14.08,14.11,14.01,14.09,3257028.0,13.4906,13.5193,13.4235,13.5002,3257028.0
2020-04-13 15:40:00,14.09,14.13,14.02,14.12,3036388.0,13.5002,13.5385,13.4331,13.5289,3036388.0
2020-04-13 15:45:00,14.12,14.19,14.06,14.18,3772192.0,13.5289,13.596,13.4714,13.5864,3772192.0
2020-04-13 15:50:00,14.18,14.22,13.96,14.13,5066028.0,13.5864,13.6247,13.3756,13.5385,5066028.0
2020-04-13 15:55:00,14.13,14.18,14.07,14.13,6815868.0,13.5385,13.5864,13.481,13.5385,6815868.0
2020-04-14 09:30:00,15.01,15.12,14.85,15.11,8165588.0,14.3817,14.4871,14.2284,14.4775,8165588.0
2020-04-14 09:35:00,15.11,15.18,15.09,15.12,7217336.0,14.4775,14.5446,14.4583,14.4871,7217336.0
2020-04-14 09:40:00,15.12,15.28,15.1,15.27,5810760.0,14.4871,14.6404,14.4679,14.6308,5810760.0
2020-04-14 09:45:00,15.27,15.39,15.26,15.39,4989452.0,14.6308,14.7458,14.6212,14.7458,4989452.0
2020-04-14 09:50:00,15.39,15.46,15.35,15.42,4412580.0,14.7458,14.8128,14.7074,14.7745,4412580.0
2020-04-14 09:55:00,15.42,15.54,15.4,15.53,3940560.0,14.7745,14.8895,14.7553,14.8799,3940560.0
2020-04-14 10:00:00,15.53,15.55,15.43,15.44,3802960.0,14.8799,14.8991,14.7841,14.7937,3802960.0
2020-04-14 10:05:00,15.45,15.49,15.41,15.45,3123132.0,14.8033,14.8416,14.7649,14.8033,3123132.0
2020-04-14 10:10:00,15.46,15.54,15.45,15.49,3694540.0,14.8128,14.8895,14.8033,14.8416,3694540.0
2020-04-14 10:15:00,15.49,15.62,15.49,15.61,4528388.0,14.8416,14.9661,14.8416,14.9566,4528388.0
2020-04-14 10:20:00,15.61,15.63,15.57,15.59,3427124.0,14.9566,14.9757,14.9182,14.9374,3427124.0
2020-04-14 10:25:00,15.59,15.62,15.53,15.59,3120968.0,14.9374,14.9661,14.8799,14.9374,3120968.0
2020-04-14 10:30:00,15.59,15.6,15.51,15.51,2600492.0,14.9374,14.947,14.8607,14.8607,2600492.0
2020-04-14 10:35:00,15.51,15.56,15.49,15.51,2522100.0,14.8607,14.9087,14.8416,14.8607,2522100.0
2020-04-14 10:40:00,15.52,15.57,15.48,15.57,2432528.0,14.8703,14.9182,14.832,14.9182,2432528.0
2020-04-14 10:45:00,15.56,15.62,15.52,15.56,3195868.0,14.9087,14.9661,14.8703,14.9087,3195868.0
2020-04-14 10:50:00,15.56,15.59,15.49,15.49,1555860.0,14.9087,14.9374,14.8416,14.8416,1555860.0
2020-04-14 10:55:00,15.49,15.52,15.47,15.47,1869024.0,14.8416,14.8703,14.8224,14.8224,1869024.0
2020-04-14 11:00:00,15.47,15.57,15.44,15.45,2997468.0,14.8224,14.9182,14.7937,14.8033,2997468.0
2020-04-14 11:05:00,15.45,15.47,15.35,15.35,6103548.0,14.8033,14.8224,14.7074,14.7074,6103548.0
2020-04-14 11:10:00,15.35,15.4,15.28,15.36,4526692.0,14.7074,14.7553,14.6404,14.717,4526692.0
2020-04-14 11:15:00,15.36,15.4,15.29,15.29,3685716.0,14.717,14.7553,14.65,14.65,3685716.0
2020-04-14 11:20:00,15.29,15.44,15.28,15.43,3916980.0,14.65,14.7937,14.6404,14.7841,3916980.0
2020-04-14 11:25:00,15.43,15.47,15.38,15.39,3163972.0,14.7841,14.8224,14.7362,14.7458,3163972.0
2020-04-14 11:30:00,15.39,15.52,15.39,15.49,3032248.0,14.7458,14.8703,14.7458,14.8416,3032248.0
2020-04-14 11:35:00,15.49,15.53,15.46,15.51,2315048.0,14.8416,14.8799,14.8128,14.8607,2315048.0
2020-04-14 11:40:00,15.5,15.55,15.46,15.5,2797092.0,14.8512,14.8991,14.8128,14.8512,2797092.0
2020-04-14 11:45:00,15.5,15.51,15.46,15.48,2009504.0,14.8512,14.8607,14.8128,14.832,2009504.0
2020-04-14 11:50:00,15.48,15.54,15.47,15.53,1991384.0,14.832,14.8895,14.8224,14.8799,1991384.0
2020-04-14 11:55:00,15.53,15.54,15.44,15.48,2149016.0,14.8799,14.8895,14.7937,14.832,2149016.0
2020-04-14 12:00:00,15.49,15.64,15.49,15.62,4230620.0,14.8416,14.9853,14.8416,14.9661,4230620.0
2020-04-14 12:05:00,15.63,15.66,15.59,15.65,3218328.0,14.9757,15.0045,14.9374,14.9949,3218328.0
2020-04-14 12:10:00,15.65,15.65,15.58,15.58,2279188.0,14.9949,14.9949,14.9278,14.9278,2279188.0
2020-04-14 12:15:00,15.58,15.74,15.58,15.72,3551472.0,14.9278,15.0811,14.9278,15.062,3551472.0
2020-04-14 12:20:00,15.72,15.8,15.72,15.77,5190084.0,15.062,15.1386,15.062,15.1099,5190084.0
2020-04-14 12:25:00,15.78,15.8,15.72,15.73,1970564.0,15.1194,15.1386,15.062,15.0715,1970564.0
2020-04-14 12:30:00,15.74,15.78,15.72,15.72,1589016.0,15.0811,15.1194,15.062,15.062,1589016.0
2020-04-14 12:35:00,15.72,15.78,15.72,15.74,1566888.0,15.062,15.1194,15.062,15.0811,1566888.0
2020-04-14 12:40:00,15.74,15.81,15.74,15.79,1372812.0,15.0811,15.1482,15.0811,15.129,1372812.0
2020-04-14 12:45:00,15.79,15.84,15.76,15.8,2558112.0,15.129,15.1769,15.1003,15.1386,2558112.0
2020-04-14 12:50:00,15.8,15.87,15.79,15.87,1655640.0,15.1386,15.2057,15.129,15.2057,1655640.0
2020-04-14 12:55:00,15.87,15.88,15.83,15.83,1623788.0,15.2057,15.2153,15.1673,15.1673,1623788.0
2020-04-14 13:00:00,15.84,15.84,15.75,15.78,1833844.0,15.1769,15.1769,15.0907,15.1194,1833844.0
2020-04-14 13:05:00,15.78,15.82,15.76,15.79,1326416.0,15.1194,15.1578,15.1003,15.129,1326416.0
2020-04-14 13:10:00,15.79,15.83,15.78,15.81,1320532.0,15.129,15.1673,15.1194,15.1482,1320532.0
2020-04-14 13:15:00,15.81,15.81,15.77,15.77,1456404.0,15.1482,15.1482,15.1099,15.1099,1456404.0
2020-04-14 13:20:00,15.78,15.86,15.76,15.86,2109168.0,15.1194,15.1961,15.1003,15.1961,2109168.0
2020-04-14 13:25:00,15.86,15.88,15.83,15.83,1422272.0,15.1961,15.2153,15.1673,15.1673,1422272.0
2020-04-14 13:30:00,15.83,15.92,15.83,15.9,1560576.0,15.1673,15.2536,15.1673,15.2344,1560576.0
2020-04-14 13:35:00,15.9,15.9,15.85,15.89,1633408.0,15.2344,15.2344,15.1865,15.2248,1633408.0
2020-04-14 13:40:00,15.9,15.93,15.88,15.9,1259540.0,15.2344,15.2632,15.2153,15.2344,1259540.0
2020-04-14 13:45:00,15.9,15.97,15.9,15.97,1895824.0,15.2344,15.3015,15.2344,15.3015,1895824.0
2020-04-14 13:50:00,15.97,16.03,15.96,16.0,2127640.0,15.3015,15.359,15.2919,15.3302,2127640.0
2020-04-14 13:55:00,16.0,16.01,15.98,15.99,3666992.0,15.3302,15.3398,15.3111,15.3207,3666992.0
2020-04-14 14:00:00,15.99,16.0,15.93,15.96,2466244.0,15.3207,15.3302,15.2632,15.2919,2466244.0
2020-04-14 14:05:00,15.96,15.97,15.91,15.95,1318320.0,15.2919,15.3015,15.244,15.2823,1318320.0
2020-04-14 14:10:00,15.95,15.99,15.94,15.97,1828080.0,15.2823,15.3207,15.2727,15.3015,1828080.0
2020-04-14 14:15:00,15.97,16.04,15.96,16.04,1965148.0,15.3015,15.3686,15.2919,15.3686,1965148.0
2020-04-14 14:20:00,16.04,16.06,16.01,16.05,1682608.0,15.3686,15.3877,15.3398,15.3781,1682608.0
2020-04-14 14:25:00,16.05,16.05,15.99,16.0,1258868.0,15.3781,15.3781,15.3207,15.3302,1258868.0
2020-04-14 14:30:00,16.0,16.02,15.95,15.97,1504688.0,15.3302,15.3494,15.2823,15.3015,1504688.0
2020-04-14 14:35:00,15.97,16.0,15.95,15.97,1148668.0,15.3015,15.3302,15.2823,15.3015,1148668.0
2020-04-14 14:40:00,15.97,16.0,15.94,15.95,1524720.0,15.3015,15.3302,15.2727,15.2823,1524720.0
2020-04-14 14:45:00,15.95,15.98,15.9,15.93,2053288.0,15.2823,15.3111,15.2344,15.2632,2053288.0
2020-04-14 14:50:00,15.93,16.0,15.92,15.97,2155456.0,15.2632,15.3302,15.2536,15.3015,2155456.0
2020-04-14 14:55:00,15.97,16.04,15.97,16.01,2539884.0,15.3015,15.3686,15.3015,15.3398,2539884.0
2020-04-14 15:00:00,16.01,16.02,15.89,15.9,2324764.0,15.3398,15.3494,15.2248,15.2344,2324764.0
2020-04-14 15:05:00,15.89,15.9,15.82,15.86,4287712.0,15.2248,15.2344,15.1578,15.1961,4287712.0
2020-04-14 15:10:00,15.87,15.92,15.83,15.91,2779796.0,15.2057,15.2536,15.1673,15.244,2779796.0
2020-04-14 15:15:00,15.9,15.9,15.8,15.88,3381924.0,15.2344,15.2344,15.1386,15.2153,3381924.0
2020-04-14 15:20:00,15.88,15.88,15.82,15.87,2033016.0,15.2153,15.2153,15.1578,15.2057,2033016.0
2020-04-14 15:25:00,15.87,15.96,15.87,15.96,3237620.0,15.2057,15.2919,15.2057,15.2919,3237620.0
2020-04-14 15:30:00,15.95,16.0,15.94,15.96,2869056.0,15.2823,15.3302,15.2727,15.2919,2869056.0
2020-04-14 15:35:00,15.96,16.0,15.95,16.0,2398316.0,15.2919,15.3302,15.2823,15.3302,2398316.0
2020-04-14 15:40:00,16.0,16.04,15.97,15.98,2070988.0,15.3302,15.3686,15.3015,15.3111,2070988.0
2020-04-14 15:45:00,15.97,16.07,15.96,16.07,3427772.0,15.3015,15.3973,15.2919,15.3973,3427772.0
2020-04-14 15:50:00,16.07,16.1,15.9,15.96,6640080.0,15.3973,15.426,15.2344,15.2919,6640080.0
2020-04-14 15:55:00,15.96,15.99,15.92,15.98,5655520.0,15.2919,15.3207,15.2536,15.3111,5655520.0
2020-04-15 09:30:00,15.23,15.31,15.13,15.26,8513516.0,14.5925,14.6691,14.4967,14.6212,8513516.0
2020-04-15 09:35:00,15.26,15.36,15.2,15.32,5609508.0,14.6212,14.717,14.5637,14.6787,5609508.0
2020-04-15 09:40:00,15.32,15.33,14.99,14.99,5510180.0,14.6787,14.6883,14.3625,14.3625,5510180.0
2020-04-15 09:45:00,14.99,15.03,14.92,15.0,4213032.0,14.3625,14.4008,14.2954,14.3721,4213032.0
2020-04-15 09:50:00,15.0,15.06,14.96,15.0,3564116.0,14.3721,14.4296,14.3338,14.3721,3564116.0
2020-04-15 09:55:00,14.99,15.12,14.95,15.09,2774200.0,14.3625,14.4871,14.3242,14.4583,2774200.0
2020-04-15 10:00:00,15.09,15.1,15.0,15.01,1959088.0,14.4583,14.4679,14.3721,14.3817,1959088.0
2020-04-15 10:05:00,15.0,15.14,14.99,15.13,2762596.0,14.3721,14.5062,14.3625,14.4967,2762596.0
2020-04-15 10:10:00,15.13,15.22,15.1,15.16,3732648.0,14.4967,14.5829,14.4679,14.5254,3732648.0
2020-04-15 10:15:00,15.16,15.19,15.02,15.02,2668388.0,14.5254,14.5541,14.3913,14.3913,2668388.0
2020-04-15 10:20:00,15.02,15.2,15.02,15.19,3175072.0,14.3913,14.5637,14.3913,14.5541,3175072.0
2020-04-15 10:25:00,15.19,15.21,15.11,15.15,2327048.0,14.5541,14.5733,14.4775,14.5158,2327048.0
2020-04-15 10:30:00,15.15,15.26,15.12,15.15,2744000.0,14.5158,14.6212,14.4871,14.5158,2744000.0
2020-04-15 10:35:00,15.15,15.23,15.06,15.1,2933244.0,14.5158,14.5925,14.4296,14.4679,2933244.0
2020-04-15 10:40:00,15.1,15.26,15.1,15.21,2666964.0,14.4679,14.6212,14.4679,14.5733,2666964.0
2020-04-15 10:45:00,15.21,15.35,15.2,15.35,2920920.0,14.5733,14.7074,14.5637,14.7074,2920920.0
2020-04-15 10:50:00,15.34,15.39,15.27,15.37,3007488.0,14.6979,14.7458,14.6308,14.7266,3007488.0
2020-04-15 10:55:00,15.37,15.44,15.33,15.39,3221300.0,14.7266,14.7937,14.6883,14.7458,3221300.0
2020-04-15 11:00:00,15.39,15.44,15.29,15.32,2904828.0,14.7458,14.7937,14.65,14.6787,2904828.0
2020-04-15 11:05:00,15.31,15.32,15.24,15.29,1887364.0,14.6691,14.6787,14.602,14.65,1887364.0
2020-04-15 11:10:00,15.3,15.4,15.3,15.36,2190632.0,14.6595,14.7553,14.6595,14.717,2190632.0
2020-04-15 11:15:00,15.36,15.38,15.24,15.27,3049796.0,14.717,14.7362,14.602,14.6308,3049796.0
2020-04-15 11:20:00,15.27,15.27,15.14,15.14,2502108.0,14.6308,14.6308,14.5062,14.5062,2502108.0
2020-04-15 11:25:00,15.15,15.27,15.13,15.26,2110480.0,14.5158,14.6308,14.4967,14.6212,2110480.0
2020-04-15 11:30:00,15.26,15.35,15.25,15.31,2107048.0,14.6212,14.7074,14.6116,14.6691,2107048.0
2020-04-15 11:35:00,15.3,15.31,15.17,15.19,1479260.0,14.6595,14.6691,14.535,14.5541,1479260.0
2020-04-15 11:40:00,15.19,15.22,15.13,15.17,1747900.0,14.5541,14.5829,14.4967,14.535,1747900.0
2020-04-15 11:45:00,15.17,15.21,15.09,15.12,1916016.0,14.535,14.5733,14.4583,14.4871,1916016.0
2020-04-15 11:50:00,15.12,15.2,15.12,15.17,1114748.0,14.4871,14.5637,14.4871,14.535,1114748.0
2020-04-15 11:55:00,15.17,15.22,15.13,15.15,987292.0,14.535,14.5829,14.4967,14.5158,987292.0
2020-04-15 12:00:00,15.15,15.26,15.12,15.26,1417608.0,14.5158,14.6212,14.4871,14.6212,1417608.0
2020-04-15 12:05:00,15.26,15.26,15.16,15.17,892660.0,14.6212,14.6212,14.5254,14.535,892660.0
2020-04-15 12:10:00,15.17,15.2,15.12,15.18,1503932.0,14.535,14.5637,14.4871,14.5446,1503932.0
2020-04-15 12:15:00,15.18,15.22,15.13,15.14,1537148.0,14.5446,14.5829,14.4967,14.5062,1537148.0
2020-04-15 12:20:00,15.15,15.25,15.15,15.23,1277596.0,14.5158,14.6116,14.5158,14.5925,1277596.0
2020-04-15 12:25:00,15.23,15.32,15.2,15.3,1989056.0,14.5925,14.6787,14.5637,14.6595,1989056.0
2020-04-15 12:30:00,15.3,15.37,15.28,15.34,1928532.0,14.6595,14.7266,14.6404,14.6979,1928532.0
2020-04-15 12:35:00,15.34,15.38,15.33,15.34,1513532.0,14.6979,14.7362,14.6883,14.6979,1513532.0
2020-04-15 12:40:00,15.34,15.42,15.31,15.4,1915384.0,14.6979,14.7745,14.6691,14.7553,1915384.0
2020-04-15 12:45:00,15.4,15.4,15.33,15.38,1679072.0,14.7553,14.7553,14.6883,14.7362,1679072.0
2020-04-15 12:50:00,15.38,15.47,15.38,15.41,2341144.0,14.7362,14.8224,14.7362,14.7649,2341144.0
2020-04-15 12:55:00,15.41,15.42,15.36,15.38,2091344.0,14.7649,14.7745,14.717,14.7362,2091344.0
2020-04-15 13:00:00,15.38,15.42,15.34,15.38,2102244.0,14.7362,14.7745,14.6979,14.7362,2102244.0
2020-04-15 13:05:00,15.38,15.38,15.32,15.36,1691252.0,14.7362,14.7362,14.6787,14.717,1691252.0
2020-04-15 13:10:00,15.36,15.45,15.36,15.44,2245856.0,14.717,14.8033,14.717,14.7937,2245856.0
2020-04-15 13:15:00,15.45,15.52,15.4,15.48,2501608.0,14.8033,14.8703,14.7553,14.832,2501608.0
2020-04-15 13:20:00,15.48,15.48,15.41,15.44,1718300.0,14.832,14.832,14.7649,14.7937,1718300.0
2020-04-15 13:25:00,15.44,15.46,15.38,15.41,1745204.0,14.7937,14.8128,14.7362,14.7649,1745204.0
2020-04-15 13:30:00,15.41,15.41,15.37,15.38,1624592.0,14.7649,14.7649,14.7266,14.7362,1624592.0
2020-04-15 13:35:00,15.38,15.43,15.33,15.35,1848888.0,14.7362,14.7841,14.6883,14.7074,1848888.0
2020-04-15 13:40:00,15.35,15.43,15.33,15.41,2269384.0,14.7074,14.7841,14.6883,14.7649,2269384.0
2020-04-15 13:45:00,15.41,15.48,15.38,15.45,1960900.0,14.7649,14.832,14.7362,14.8033,1960900.0
2020-04-15 13:50:00,15.45,15.48,15.41,15.42,1605644.0,14.8033,14.832,14.7649,14.7745,1605644.0
2020-04-15 13:55:00,15.42,15.45,15.38,15.39,1075724.0,14.7745,14.8033,14.7362,14.7458,1075724.0
2020-04-15 14:00:00,15.39,15.5,15.38,15.46,2049612.0,14.7458,14.8512,14.7362,14.8128,2049612.0
2020-04-15 14:05:00,15.46,15.52,15.46,15.46,1785672.0,14.8128,14.8703,14.8128,14.8128,1785672.0
2020-04-15 14:10:00,15.46,15.56,15.45,15.55,2745484.0,14.8128,14.9087,14.8033,14.8991,2745484.0
2020-04-15 14:15:00,15.55,15.63,15.51,15.6,2213728.0,14.8991,14.9757,14.8607,14.947,2213728.0
2020-04-15 14:20:00,15.6,15.69,15.6,15.64,2772564.0,14.947,15.0332,14.947,14.9853,2772564.0
2020-04-15 14:25:00,15.64,15.66,15.56,15.65,2636260.0,14.9853,15.0045,14.9087,14.9949,2636260.0
2020-04-15 14:30:00,15.65,15.67,15.57,15.63,1704572.0,14.9949,15.014,14.9182,14.9757,1704572.0
2020-04-15 14:35:00,15.63,15.72,15.61,15.7,2426488.0,14.9757,15.062,14.9566,15.0428,2426488.0
2020-04-15 14:40:00,15.7,15.73,15.67,15.69,2673920.0,15.0428,15.0715,15.014,15.0332,2673920.0
2020-04-15 14:45:00,15.7,15.73,15.66,15.72,2690236.0,15.0428,15.0715,15.0045,15.062,2690236.0
2020-04-15 14:50:00,15.72,15.72,15.62,15.66,2710776.0,15.062,15.062,14.9661,15.0045,2710776.0
2020-04-15 14:55:00,15.66,15.8,15.66,15.8,2933484.0,15.0045,15.1386,15.0045,15.1386,2933484.0
2020-04-15 15:00:00,15.8,15.85,15.72,15.73,2889828.0,15.1386,15.1865,15.062,15.0715,2889828.0
2020-04-15 15:05:00,15.73,15.74,15.61,15.63,2457732.0,15.0715,15.0811,14.9566,14.9757,2457732.0
2020-04-15 15:10:00,15.63,15.63,15.58,15.6,1950968.0,14.9757,14.9757,14.9278,14.947,1950968.0
2020-04-15 15:15:00,15.61,15.7,15.59,15.69,3005496.0,14.9566,15.0428,14.9374,15.0332,3005496.0
2020-04-15 15:20:00,15.68,15.71,15.62,15.65,1967052.0,15.0236,15.0524,14.9661,14.9949,1967052.0
2020-04-15 15:25:00,15.65,15.65,15.49,15.56,2795812.0,14.9949,14.9949,14.8416,14.9087,2795812.0
2020-04-15 15:30:00,15.56,15.58,15.46,15.51,2563452.0,14.9087,14.9278,14.8128,14.8607,2563452.0
2020-04-15 15:35:00,15.51,15.59,15.47,15.54,2504392.0,14.8607,14.9374,14.8224,14.8895,2504392.0
2020-04-15 15:40:00,15.54,15.54,15.38,15.5,2959112.0,14.8895,14.8895,14.7362,14.8512,2959112.0
2020-04-15 15:45:00,15.49,15.58,15.49,15.52,2583808.0,14.8416,14.9278,14.8416,14.8703,2583808.0
2020-04-15 15:50:00,15.51,15.52,15.35,15.35,3571456.0,14.8607,14.8703,14.7074,14.7074,3571456.0
2020-04-15 15:55:00,15.36,15.46,15.36,15.43,3238368.0,14.717,14.8128,14.717,14.7841,3238368.0
2020-04-16 09:30:00,15.94,16.05,15.88,15.91,6403352.0,15.2727,15.3781,15.2153,15.244,6403352.0
2020-04-16 09:35:00,15.92,15.94,15.78,15.83,5499804.0,15.2536,15.2727,15.1194,15.1673,5499804.0
2020-04-16 09:40:00,15.84,15.94,15.83,15.91,5078012.0,15.1769,15.2727,15.1673,15.244,5078012.0
2020-04-16 09:45:00,15.91,16.0,15.83,15.87,4336368.0,15.244,15.3302,15.1673,15.2057,4336368.0
2020-04-16 09:50:00,15.86,15.9,15.77,15.84,3310112.0,15.1961,15.2344,15.1099,15.1769,3310112.0
2020-04-16 09:55:00,15.84,15.88,15.74,15.76,3946984.0,15.1769,15.2153,15.0811,15.1003,3946984.0
2020-04-16 10:00:00,15.76,15.81,15.55,15.56,5432512.0,15.1003,15.1482,14.8991,14.9087,5432512.0
2020-04-16 10:05:00,15.56,15.72,15.56,15.65,4778148.0,14.9087,15.062,14.9087,14.9949,4778148.0
2020-04-16 10:10:00,15.65,15.66,15.49,15.55,4059916.0,14.9949,15.0045,14.8416,14.8991,4059916.0
2020-04-16 10:15:00,15.56,15.7,15.56,15.69,3934560.0,14.9087,15.0428,14.9087,15.0332,3934560.0
2020-04-16 10:20:00,15.69,15.82,15.65,15.81,4678116.0,15.0332,15.1578,14.9949,15.1482,4678116.0
2020-04-16 10:25:00,15.81,15.88,15.77,15.87,3386616.0,15.1482,15.2153,15.1099,15.2057,3386616.0
2020-04-16 10:30:00,15.87,15.91,15.79,15.86,3126612.0,15.2057,15.244,15.129,15.1961,3126612.0
2020-04-16 10:35:00,15.86,15.91,15.78,15.79,2669652.0,15.1961,15.244,15.1194,15.129,2669652.0
2020-04-16 10:40:00,15.79,16.03,15.76,16.02,5043636.0,15.129,15.359,15.1003,15.3494,5043636.0
2020-04-16 10:45:00,16.02,16.09,15.97,16.06,3261912.0,15.3494,15.4165,15.3015,15.3877,3261912.0
2020-04-16 10:50:00,16.06,16.07,15.95,15.99,2389576.0,15.3877,15.3973,15.2823,15.3207,2389576.0
2020-04-16 10:55:00,15.99,16.14,15.97,16.1,3719736.0,15.3207,15.4644,15.3015,15.426,3719736.0
2020-04-16 11:00:00,16.1,16.12,16.03,16.09,1944184.0,15.426,15.4452,15.359,15.4165,1944184.0
2020-04-16 11:05:00,16.1,16.22,16.08,16.15,3374828.0,15.426,15.541,15.4069,15.474,3374828.0
2020-04-16 11:10:00,16.16,16.23,16.15,16.15,2422192.0,15.4835,15.5506,15.474,15.474,2422192.0
2020-04-16 11:15:00,16.15,16.28,16.15,16.28,3822668.0,15.474,15.5985,15.474,15.5985,3822668.0
2020-04-16 11:20:00,16.28,16.35,16.25,16.34,2774108.0,15.5985,15.6656,15.5698,15.656,2774108.0
2020-04-16 11:25:00,16.34,16.43,16.32,16.36,3009200.0,15.656,15.7422,15.6368,15.6752,3009200.0
2020-04-16 11:30:00,16.36,16.38,16.22,16.23,3385428.0,15.6752,15.6943,15.541,15.5506,3385428.0
2020-04-16 11:35:00,16.23,16.32,16.21,16.32,2203880.0,15.5506,15.6368,15.5314,15.6368,2203880.0
2020-04-16 11:40:00,16.32,16.41,16.3,16.35,2523032.0,15.6368,15.7231,15.6177,15.6656,2523032.0
2020-04-16 11:45:00,16.35,16.39,16.25,16.27,2526608.0,15.6656,15.7039,15.5698,15.5889,2526608.0
2020-04-16 11:50:00,16.27,16.48,16.25,16.48,3320632.0,15.5889,15.7901,15.5698,15.7901,3320632.0
2020-04-16 11:55:00,16.48,16.5,16.44,16.46,3284648.0,15.7901,15.8093,15.7518,15.771,3284648.0
2020-04-16 12:00:00,16.46,16.52,16.34,16.37,2813692.0,15.771,15.8285,15.656,15.6847,2813692.0
2020-04-16 12:05:00,16.37,16.38,16.21,16.23,3197312.0,15.6847,15.6943,15.5314,15.5506,3197312.0
2020-04-16 12:10:00,16.23,16.25,16.14,16.14,3276284.0,15.5506,15.5698,15.4644,15.4644,3276284.0
2020-04-16 12:15:00,16.14,16.15,15.95,15.98,5070696.0,15.4644,15.474,15.2823,15.3111,5070696.0
2020-04-16 12:20:00,15.98,15.99,15.89,15.92,4318248.0,15.3111,15.3207,15.2248,15.2536,4318248.0
2020-04-16 12:25:00,15.92,15.97,15.86,15.92,3406152.0,15.2536,15.3015,15.1961,15.2536,3406152.0
2020-04-16 12:30:00,15.93,15.93,15.61,15.67,5393020.0,15.2632,15.2632,14.9566,15.014,5393020.0
2020-04-16 12:35:00,15.67,15.73,15.56,15.7,4300016.0,15.014,15.0715,14.9087,15.0428,4300016.0
2020-04-16 12:40:00,15.69,15.81,15.65,15.8,5677920.0,15.0332,15.1482,14.9949,15.1386,5677920.0
2020-04-16 12:45:00,15.8,15.84,15.75,15.82,3026088.0,15.1386,15.1769,15.0907,15.1578,3026088.0
2020-04-16 12:50:00,15.83,15.88,15.79,15.85,3259524.0,15.1673,15.2153,15.129,15.1865,3259524.0
2020-04-16 12:55:00,15.85,15.91,15.76,15.87,3380172.0,15.1865,15.244,15.1003,15.2057,3380172.0
2020-04-16 13:00:00,15.87,15.92,15.82,15.83,2398648.0,15.2057,15.2536,15.1578,15.1673,2398648.0
2020-04-16 13:05:00,15.82,15.9,15.81,15.83,2125792.0,15.1578,15.2344,15.1482,15.1673,2125792.0
2020-04-16 13:10:00,15.82,15.88,15.77,15.87,2740856.0,15.1578,15.2153,15.1099,15.2057,2740856.0
2020-04-16 13:15:00,15.88,15.93,15.81,15.9,3113836.0,15.2153,15.2632,15.1482,15.2344,3113836.0
2020-04-16 13:20:00,15.9,15.91,15.82,15.87,2062728.0,15.2344,15.244,15.1578,15.2057,2062728.0
2020-04-16 13:25:00,15.87,15.94,15.83,15.93,2336912.0,15.2057,15.2727,15.1673,15.2632,2336912.0
2020-04-16 13:30:00,15.93,16.01,15.91,15.99,2652316.0,15.2632,15.3398,15.244,15.3207,2652316.0
2020-04-16 13:35:00,15.99,16.05,15.95,15.95,2972876.0,15.3207,15.3781,15.2823,15.2823,2972876.0
2020-04-16 13:40:00,15.95,16.03,15.92,16.03,2780212.0,15.2823,15.359,15.2536,15.359,2780212.0
2020-04-16 13:45:00,16.02,16.03,15.96,15.96,1801560.0,15.3494,15.359,15.2919,15.2919,1801560.0
2020-04-16 13:50:00,15.96,16.0,15.84,15.86,2618428.0,15.2919,15.3302,15.1769,15.1961,2618428.0
2020-04-16 13:55:00,15.86,15.89,15.8,15.87,1639328.0,15.1961,15.2248,15.1386,15.2057,1639328.0
2020-04-16 14:00:00,15.88,15.88,15.75,15.86,2136364.0,15.2153,15.2153,15.0907,15.1961,2136364.0
2020-04-16 14:05:00,15.86,15.97,15.8,15.96,2602724.0,15.1961,15.3015,15.1386,15.2919,2602724.0
2020-04-16 14:10:00,15.96,16.0,15.92,16.0,1698224.0,15.2919,15.3302,15.2536,15.3302,1698224.0
2020-04-16 14:15:00,16.0,16.05,15.97,15.98,2075632.0,15.3302,15.3781,15.3015,15.3111,2075632.0
2020-04-16 14:20:00,15.98,15.99,15.9,15.91,1614208.0,15.3111,15.3207,15.2344,15.244,1614208.0
2020-04-16 14:25:00,15.9,16.02,15.88,15.99,2766784.0,15.2344,15.3494,15.2153,15.3207,2766784.0
2020-04-16 14:30:00,15.99,16.07,15.97,16.04,2780096.0,15.3207,15.3973,15.3015,15.3686,2780096.0
2020-04-16 14:35:00,16.04,16.18,16.03,16.14,2878352.0,15.3686,15.5027,15.359,15.4644,2878352.0
2020-04-16 14:40:00,16.14,16.18,16.06,16.12,2404888.0,15.4644,15.5027,15.3877,15.4452,2404888.0
2020-04-16 14:45:00,16.12,16.14,16.02,16.02,1795536.0,15.4452,15.4644,15.3494,15.3494,1795536.0
2020-04-16 14:50:00,16.02,16.07,15.94,16.05,2434572.0,15.3494,15.3973,15.2727,15.3781,2434572.0
2020-04-16 14:55:00,16.05,16.11,16.03,16.08,2251044.0,15.3781,15.4356,15.359,15.4069,2251044.0
2020-04-16 15:00:00,16.08,16.11,15.95,15.98,3026340.0,15.4069,15.4356,15.2823,15.3111,3026340.0
2020-04-16 15:05:00,15.98,16.02,15.92,15.95,2460880.0,15.3111,15.3494,15.2536,15.2823,2460880.0
2020-04-16 15:10:00,15.95,15.99,15.89,15.97,2114832.0,15.2823,15.3207,15.2248,15.3015,2114832.0
2020-04-16 15:15:00,15.97,16.03,15.89,15.94,2221724.0,15.3015,15.359,15.2248,15.2727,2221724.0
2020-04-16 15:20:00,15.94,16.02,15.91,16.02,1723296.0,15.2727,15.3494,15.244,15.3494,1723296.0
2020-04-16 15:25:00,16.02,16.12,15.96,16.11,2918204.0,15.3494,15.4452,15.2919,15.4356,2918204.0
2020-04-16 15:30:00,16.11,16.22,16.09,16.21,3606664.0,15.4356,15.541,15.4165,15.5314,3606664.0
2020-04-16 15:35:00,16.21,16.25,16.16,16.22,2884572.0,15.5314,15.5698,15.4835,15.541,2884572.0
2020-04-16 15:40:00,16.22,16.24,16.15,16.17,2272212.0,15.541,15.5602,15.474,15.4931,2272212.0
2020-04-16 15:45:00,16.17,16.2,16.13,16.13,2806864.0,15.4931,15.5219,15.4548,15.4548,2806864.0
2020-04-16 15:50:00,16.13,16.42,16.12,16.4,5972996.0,15.4548,15.7327,15.4452,15.7135,5972996.0
2020-04-16 15:55:00,16.4,16.4,16.28,16.3,4072128.0,15.7135,15.7135,15.5985,15.6177,4072128.0
2020-04-17 09:30:00,16.92,17.03,16.71,16.72,8561584.0,16.2117,16.3171,16.0105,16.0201,8561584.0
2020-04-17 09:35:00,16.72,16.74,16.52,16.61,6241520.0,16.0201,16.0393,15.8285,15.9147,6241520.0
2020-04-17 09:40:00,16.6,16.62,16.42,16.6,5464532.0,15.9051,15.9243,15.7327,15.9051,5464532.0
2020-04-17 09:45:00,16.6,16.71,16.6,16.67,5817436.0,15.9051,16.0105,15.9051,15.9722,5817436.0
2020-04-17 09:50:00,16.67,16.7,16.59,16.61,4172512.0,15.9722,16.0009,15.8955,15.9147,4172512.0
2020-04-17 09:55:00,16.61,16.78,16.61,16.75,4913064.0,15.9147,16.0776,15.9147,16.0488,4913064.0
2020-04-17 10:00:00,16.75,16.81,16.7,16.78,4040232.0,16.0488,16.1063,16.0009,16.0776,4040232.0
2020-04-17 10:05:00,16.78,16.88,16.78,16.86,3881156.0,16.0776,16.1734,16.0776,16.1542,3881156.0
2020-04-17 10:10:00,16.86,16.88,16.64,16.65,4550708.0,16.1542,16.1734,15.9434,15.953,4550708.0
2020-04-17 10:15:00,16.66,16.67,16.51,16.56,4645804.0,15.9626,15.9722,15.8189,15.8668,4645804.0
2020-04-17 10:20:00,16.55,16.61,16.51,16.54,3200220.0,15.8572,15.9147,15.8189,15.8476,3200220.0
2020-04-17 10:25:00,16.54,16.64,16.52,16.59,2780884.0,15.8476,15.9434,15.8285,15.8955,2780884.0
2020-04-17 10:30:00,16.59,16.6,16.45,16.48,3746420.0,15.8955,15.9051,15.7614,15.7901,3746420.0
2020-04-17 10:35:00,16.48,16.5,16.4,16.48,2969168.0,15.7901,15.8093,15.7135,15.7901,2969168.0
2020-04-17 10:40:00,16.47,16.52,16.4,16.43,2911136.0,15.7806,15.8285,15.7135,15.7422,2911136.0
2020-04-17 10:45:00,16.42,16.44,16.29,16.31,2934644.0,15.7327,15.7518,15.6081,15.6273,2934644.0
2020-04-17 10:50:00,16.3,16.43,16.3,16.43,2787916.0,15.6177,15.7422,15.6177,15.7422,2787916.0
2020-04-17 10:55:00,16.42,16.49,16.4,16.43,3101620.0,15.7327,15.7997,15.7135,15.7422,3101620.0
2020-04-17 11:00:00,16.44,16.53,16.4,16.49,2878956.0,15.7518,15.838,15.7135,15.7997,2878956.0
2020-04-17 11:05:00,16.49,16.55,16.43,16.5,2811864.0,15.7997,15.8572,15.7422,15.8093,2811864.0
2020-04-17 11:10:00,16.5,16.52,16.35,16.42,2946336.0,15.8093,15.8285,15.6656,15.7327,2946336.0
2020-04-17 11:15:00,16.42,16.45,16.33,16.38,2029572.0,15.7327,15.7614,15.6464,15.6943,2029572.0
2020-04-17 11:20:00,16.38,16.39,16.26,16.31,2930904.0,15.6943,15.7039,15.5793,15.6273,2930904.0
2020-04-17 11:25:00,16.31,16.32,16.16,16.21,3345456.0,15.6273,15.6368,15.4835,15.5314,3345456.0
2020-04-17 11:30:00,16.21,16.29,16.15,16.28,2511568.0,15.5314,15.6081,15.474,15.5985,2511568.0
2020-04-17 11:35:00,16.29,16.33,16.26,16.33,2366568.0,15.6081,15.6464,15.5793,15.6464,2366568.0
2020-04-17 11:40:00,16.33,16.4,16.29,16.35,2328648.0,15.6464,15.7135,15.6081,15.6656,2328648.0
2020-04-17 11:45:00,16.35,16.41,16.35,16.4,1229608.0,15.6656,15.7231,15.6656,15.7135,1229608.0
2020-04-17 11:50:00,16.4,16.45,16.34,16.41,1592900.0,15.7135,15.7614,15.656,15.7231,1592900.0
2020-04-17 11:55:00,16.41,16.43,16.31,16.32,1403140.0,15.7231,15.7422,15.6273,15.6368,1403140.0
2020-04-17 12:00:00,16.33,16.33,16.22,16.24,2125892.0,15.6464,15.6464,15.541,15.5602,2125892.0
2020-04-17 12:05:00,16.24,16.29,16.19,16.2,1658588.0,15.5602,15.6081,15.5123,15.5219,1658588.0
2020-04-17 12:10:00,16.2,16.26,16.17,16.26,1946872.0,15.5219,15.5793,15.4931,15.5793,1946872.0
2020-04-17 12:15:00,16.25,16.34,16.24,16.34,2467008.0,15.5698,15.656,15.5602,15.656,2467008.0
2020-04-17 12:20:00,16.34,16.34,16.27,16.28,1294532.0,15.656,15.656,15.5889,15.5985,1294532.0
2020-04-17 12:25:00,16.28,16.3,16.21,16.24,2284564.0,15.5985,15.6177,15.5314,15.5602,2284564.0
2020-04-17 12:30:00,16.24,16.32,16.23,16.31,1498076.0,15.5602,15.6368,15.5506,15.6273,1498076.0
2020-04-17 12:35:00,16.31,16.4,16.3,16.37,2716368.0,15.6273,15.7135,15.6177,15.6847,2716368.0
2020-04-17 12:40:00,16.37,16.4,16.35,16.37,1345048.0,15.6847,15.7135,15.6656,15.6847,1345048.0
2020-04-17 12:45:00,16.37,16.43,16.33,16.43,1210736.0,15.6847,15.7422,15.6464,15.7422,1210736.0
2020-04-17 12:50:00,16.43,16.44,16.39,16.43,1367316.0,15.7422,15.7518,15.7039,15.7422,1367316.0
2020-04-17 12:55:00,16.43,16.44,16.38,16.38,1188964.0,15.7422,15.7518,15.6943,15.6943,1188964.0
2020-04-17 13:00:00,16.38,16.42,16.32,16.36,1796780.0,15.6943,15.7327,15.6368,15.6752,1796780.0
2020-04-17 13:05:00,16.36,16.4,16.32,16.4,1282708.0,15.6752,15.7135,15.6368,15.7135,1282708.0
2020-04-17 13:10:00,16.4,16.41,16.33,16.34,1440604.0,15.7135,15.7231,15.6464,15.656,1440604.0
2020-04-17 13:15:00,16.34,16.41,16.3,16.4,1658884.0,15.656,15.7231,15.6177,15.7135,1658884.0
2020-04-17 13:20:00,16.4,16.4,16.26,16.29,1904772.0,15.7135,15.7135,15.5793,15.6081,1904772.0
2020-04-17 13:25:00,16.28,16.33,16.25,16.26,1631932.0,15.5985,15.6464,15.5698,15.5793,1631932.0
2020-04-17 13:30:00,16.27,16.32,16.27,16.28,1594956.0,15.5889,15.6368,15.5889,15.5985,1594956.0
2020-04-17 13:35:00,16.28,16.36,16.26,16.35,1708240.0,15.5985,15.6752,15.5793,15.6656,1708240.0
2020-04-17 13:40:00,16.35,16.39,16.32,16.37,1335368.0,15.6656,15.7039,15.6368,15.6847,1335368.0
2020-04-17 13:45:00,16.38,16.38,16.28,16.29,2001644.0,15.6943,15.6943,15.5985,15.6081,2001644.0
2020-04-17 13:50:00,16.29,16.34,16.29,16.3,1728668.0,15.6081,15.656,15.6081,15.6177,1728668.0
2020-04-17 13:55:00,16.29,16.32,16.25,16.27,1744984.0,15.6081,15.6368,15.5698,15.5889,1744984.0
2020-04-17 14:00:00,16.27,16.27,16.17,16.18,2078332.0,15.5889,15.5889,15.4931,15.5027,2078332.0
2020-04-17 14:05:00,16.18,16.21,16.15,16.2,2356488.0,15.5027,15.5314,15.474,15.5219,2356488.0
2020-04-17 14:10:00,16.2,16.24,16.18,16.21,1349152.0,15.5219,15.5602,15.5027,15.5314,1349152.0
2020-04-17 14:15:00,16.21,16.26,16.19,16.24,1269104.0,15.5314,15.5793,15.5123,15.5602,1269104.0
2020-04-17 14:20:00,16.25,16.27,16.23,16.24,1342976.0,15.5698,15.5889,15.5506,15.5602,1342976.0
2020-04-17 14:25:00,16.24,16.27,16.2,16.2,1372820.0,15.5602,15.5889,15.5219,15.5219,1372820.0
2020-04-17 14:30:00,16.2,16.2,16.09,16.09,2401724.0,15.5219,15.5219,15.4165,15.4165,2401724.0
2020-04-17 14:35:00,16.09,16.09,16.02,16.05,2623072.0,15.4165,15.4165,15.3494,15.3781,2623072.0
2020-04-17 14:40:00,16.05,16.11,16.01,16.1,2741532.0,15.3781,15.4356,15.3398,15.426,2741532.0
2020-04-17 14:45:00,16.1,16.15,16.07,16.14,1862968.0,15.426,15.474,15.3973,15.4644,1862968.0
2020-04-17 14:50:00,16.14,16.16,16.09,16.11,1671492.0,15.4644,15.4835,15.4165,15.4356,1671492.0
2020-04-17 14:55:00,16.11,16.21,16.11,16.2,1744084.0,15.4356,15.5314,15.4356,15.5219,1744084.0
2020-04-17 15:00:00,16.2,16.26,16.18,16.24,2029892.0,15.5219,15.5793,15.5027,15.5602,2029892.0
2020-04-17 15:05:00,16.24,16.28,16.22,16.25,1676740.0,15.5602,15.5985,15.541,15.5698,1676740.0
2020-04-17 15:10:00,16.26,16.28,16.23,16.27,2178964.0,15.5793,15.5985,15.5506,15.5889,2178964.0
2020-04-17 15:15:00,16.27,16.36,16.25,16.36,3241064.0,15.5889,15.6752,15.5698,15.6752,3241064.0
2020-04-17 15:20:00,16.36,16.37,16.33,16.34,2155768.0,15.6752,15.6847,15.6464,15.656,2155768.0
2020-04-17 15:25:00,16.33,16.41,16.33,16.4,1820632.0,15.6464,15.7231,15.6464,15.7135,1820632.0
2020-04-17 15:30:00,16.4,16.53,16.4,16.49,3619764.0,15.7135,15.838,15.7135,15.7997,3619764.0
2020-04-17 15:35:00,16.49,16.57,16.48,16.55,3118788.0,15.7997,15.8764,15.7901,15.8572,3118788.0
2020-04-17 15:40:00,16.55,16.6,16.49,16.53,3929308.0,15.8572,15.9051,15.7997,15.838,3929308.0
2020-04-17 15:45:00,16.53,16.6,16.51,16.57,3769136.0,15.838,15.9051,15.8189,15.8764,3769136.0
2020-04-17 15:50:00,16.57,16.77,16.56,16.74,7272340.0,15.8764,16.068,15.8668,16.0393,7272340.0
2020-04-17 15:55:00,16.74,16.75,16.58,16.72,4671996.0,16.0393,16.0488,15.886,16.0201,4671996.0
2020-04-20 09:30:00,16.27,16.45,16.23,16.39,6485328.0,15.5889,15.7614,15.5506,15.7039,6485328.0
2020-04-20 09:35:00,16.39,16.54,16.36,16.47,4083372.0,15.7039,15.8476,15.6752,15.7806,4083372.0
2020-04-20 09:40:00,16.48,16.49,16.3,16.31,3822696.0,15.7901,15.7997,15.6177,15.6273,3822696.0
2020-04-20 09:45:00,16.31,16.5,16.31,16.4,3431236.0,15.6273,15.8093,15.6273,15.7135,3431236.0
2020-04-20 09:50:00,16.42,16.43,16.3,16.35,2931296.0,15.7327,15.7422,15.6177,15.6656,2931296.0
2020-04-20 09:55:00,16.35,16.4,16.24,16.29,3423516.0,15.6656,15.7135,15.5602,15.6081,3423516.0
2020-04-20 10:00:00,16.29,16.37,16.23,16.35,3020096.0,15.6081,15.6847,15.5506,15.6656,3020096.0
2020-04-20 10:05:00,16.35,16.36,16.25,16.34,2583676.0,15.6656,15.6752,15.5698,15.656,2583676.0
2020-04-20 10:10:00,16.33,16.48,16.32,16.46,4927740.0,15.6464,15.7901,15.6368,15.771,4927740.0
2020-04-20 10:15:00,16.46,16.49,16.41,16.48,1871208.0,15.771,15.7997,15.7231,15.7901,1871208.0
2020-04-20 10:20:00,16.48,16.54,16.42,16.51,2271244.0,15.7901,15.8476,15.7327,15.8189,2271244.0
2020-04-20 10:25:00,16.51,16.62,16.51,16.56,3416132.0,15.8189,15.9243,15.8189,15.8668,3416132.0
2020-04-20 10:30:00,16.55,16.66,16.53,16.61,3423504.0,15.8572,15.9626,15.838,15.9147,3423504.0
2020-04-20 10:35:00,16.61,16.66,16.55,16.56,2051624.0,15.9147,15.9626,15.8572,15.8668,2051624.0
2020-04-20 10:40:00,16.55,16.67,16.52,16.64,2622320.0,15.8572,15.9722,15.8285,15.9434,2622320.0
2020-04-20 10:45:00,16.64,16.75,16.64,16.73,2846428.0,15.9434,16.0488,15.9434,16.0297,2846428.0
2020-04-20 10:50:00,16.73,16.78,16.7,16.72,2976700.0,16.0297,16.0776,16.0009,16.0201,2976700.0
2020-04-20 10:55:00,16.71,16.78,16.71,16.72,2395044.0,16.0105,16.0776,16.0105,16.0201,2395044.0
2020-04-20 11:00:00,16.72,16.77,16.71,16.74,2385596.0,16.0201,16.068,16.0105,16.0393,2385596.0
2020-04-20 11:05:00,16.74,16.86,16.73,16.79,3172244.0,16.0393,16.1542,16.0297,16.0872,3172244.0
2020-04-20 11:10:00,16.79,16.82,16.7,16.7,2211244.0,16.0872,16.1159,16.0009,16.0009,2211244.0
2020-04-20 11:15:00,16.71,16.72,16.64,16.67,2573148.0,16.0105,16.0201,15.9434,15.9722,2573148.0
2020-04-20 11:20:00,16.68,16.8,16.67,16.76,2098032.0,15.9818,16.0967,15.9722,16.0584,2098032.0
2020-04-20 11:25:00,16.76,16.78,16.68,16.73,1377800.0,16.0584,16.0776,15.9818,16.0297,1377800.0
2020-04-20 11:30:00,16.73,16.74,16.65,16.71,1450896.0,16.0297,16.0393,15.953,16.0105,1450896.0
2020-04-20 11:35:00,16.71,16.88,16.7,16.86,3231504.0,16.0105,16.1734,16.0009,16.1542,3231504.0
2020-04-20 11:40:00,16.86,16.87,16.8,16.83,1487120.0,16.1542,16.1638,16.0967,16.1255,1487120.0
2020-04-20 11:45:00,16.82,16.84,16.78,16.82,2095588.0,16.1159,16.1351,16.0776,16.1159,2095588.0
2020-04-20 11:50:00,16.82,16.83,16.77,16.79,871532.0,16.1159,16.1255,16.068,16.0872,871532.0
2020-04-20 11:55:00,16.78,16.83,16.77,16.81,1055232.0,16.0776,16.1255,16.068,16.1063,1055232.0
2020-04-20 12:00:00,16.81,16.83,16.74,16.76,1325456.0,16.1063,16.1255,16.0393,16.0584,1325456.0
2020-04-20 12:05:00,16.76,16.8,16.75,16.8,809148.0,16.0584,16.0967,16.0488,16.0967,809148.0
2020-04-20 12:10:00,16.8,16.82,16.69,16.71,1883896.0,16.0967,16.1159,15.9913,16.0105,1883896.0
2020-04-20 12:15:00,16.71,16.76,16.69,16.69,1058880.0,16.0105,16.0584,15.9913,15.9913,1058880.0
2020-04-20 12:20:00,16.69,16.74,16.68,16.73,1346868.0,15.9913,16.0393,15.9818,16.0297,1346868.0
2020-04-20 12:25:00,16.74,16.77,16.7,16.71,1434728.0,16.0393,16.068,16.0009,16.0105,1434728.0
2020-04-20 12:30:00,16.7,16.78,16.7,16.77,1080272.0,16.0009,16.0776,16.0009,16.068,1080272.0
2020-04-20 12:35:00,16.77,16.83,16.75,16.8,1222556.0,16.068,16.1255,16.0488,16.0967,1222556.0
2020-04-20 12:40:00,16.8,16.82,16.77,16.78,1143092.0,16.0967,16.1159,16.068,16.0776,1143092.0
2020-04-20 12:45:00,16.78,16.81,16.76,16.81,1002660.0,16.0776,16.1063,16.0584,16.1063,1002660.0
2020-04-20 12:50:00,16.81,16.82,16.77,16.77,1033468.0,16.1063,16.1159,16.068,16.068,1033468.0
2020-04-20 12:55:00,16.77,16.79,16.73,16.74,961040.0,16.068,16.0872,16.0297,16.0393,961040.0
2020-04-20 13:00:00,16.75,16.75,16.58,16.61,2593976.0,16.0488,16.0488,15.886,15.9147,2593976.0
2020-04-20 13:05:00,16.61,16.63,16.56,16.61,1601640.0,15.9147,15.9339,15.8668,15.9147,1601640.0
2020-04-20 13:10:00,16.61,16.64,16.59,16.6,1161996.0,15.9147,15.9434,15.8955,15.9051,1161996.0
2020-04-20 13:15:00,16.59,16.63,16.58,16.61,1374876.0,15.8955,15.9339,15.886,15.9147,1374876.0
2020-04-20 13:20:00,16.61,16.61,16.51,16.51,1391160.0,15.9147,15.9147,15.8189,15.8189,1391160.0
2020-04-20 13:25:00,16.51,16.61,16.51,16.6,1007528.0,15.8189,15.9147,15.8189,15.9051,1007528.0
2020-04-20 13:30:00,16.6,16.61,16.57,16.61,1123796.0,15.9051,15.9147,15.8764,15.9147,1123796.0
2020-04-20 13:35:00,16.61,16.63,16.57,16.63,870048.0,15.9147,15.9339,15.8764,15.9339,870048.0
2020-04-20 13:40:00,16.63,16.68,16.62,16.66,1630400.0,15.9339,15.9818,15.9243,15.9626,1630400.0
2020-04-20 13:45:00,16.66,16.68,16.64,16.65,813300.0,15.9626,15.9818,15.9434,15.953,813300.0
2020-04-20 13:50:00,16.66,16.73,16.65,16.72,1324296.0,15.9626,16.0297,15.953,16.0201,1324296.0
2020-04-20 13:55:00,16.72,16.74,16.69,16.73,1084712.0,16.0201,16.0393,15.9913,16.0297,1084712.0
2020-04-20 14:00:00,16.73,16.79,16.68,16.75,1916536.0,16.0297,16.0872,15.9818,16.0488,1916536.0
2020-04-20 14:05:00,16.75,16.78,16.74,16.75,1003288.0,16.0488,16.0776,16.0393,16.0488,1003288.0
2020-04-20 14:10:00,16.75,16.77,16.6,16.61,1783540.0,16.0488,16.068,15.9051,15.9147,1783540.0
2020-04-20 14:15:00,16.62,16.63,16.53,16.54,1741636.0,15.9243,15.9339,15.838,15.8476,1741636.0
2020-04-20 14:20:00,16.55,16.57,16.47,16.48,2186340.0,15.8572,15.8764,15.7806,15.7901,2186340.0
2020-04-20 14:25:00,16.48,16.5,16.38,16.39,2754888.0,15.7901,15.8093,15.6943,15.7039,2754888.0
2020-04-20 14:30:00,16.39,16.53,16.39,16.49,2624024.0,15.7039,15.838,15.7039,15.7997,2624024.0
2020-04-20 14:35:00,16.48,16.56,16.46,16.53,1882024.0,15.7901,15.8668,15.771,15.838,1882024.0
2020-04-20 14:40:00,16.53,16.57,16.49,16.56,1900180.0,15.838,15.8764,15.7997,15.8668,1900180.0
2020-04-20 14:45:00,16.56,16.61,16.48,16.6,1975308.0,15.8668,15.9147,15.7901,15.9051,1975308.0
2020-04-20 14:50:00,16.6,16.6,16.41,16.42,1918804.0,15.9051,15.9051,15.7231,15.7327,1918804.0
2020-04-20 14:55:00,16.43,16.44,16.23,16.25,4375504.0,15.7422,15.7518,15.5506,15.5698,4375504.0
2020-04-20 15:00:00,16.25,16.36,16.24,16.27,2933876.0,15.5698,15.6752,15.5602,15.5889,2933876.0
2020-04-20 15:05:00,16.27,16.28,16.15,16.25,4358896.0,15.5889,15.5985,15.474,15.5698,4358896.0
2020-04-20 15:10:00,16.26,16.33,16.21,16.3,2330260.0,15.5793,15.6464,15.5314,15.6177,2330260.0
2020-04-20 15:15:00,16.3,16.35,16.21,16.21,2216880.0,15.6177,15.6656,15.5314,15.5314,2216880.0
2020-04-20 15:20:00,16.21,16.32,16.21,16.31,2246864.0,15.5314,15.6368,15.5314,15.6273,2246864.0
2020-04-20 15:25:00,16.31,16.35,16.23,16.35,2808156.0,15.6273,15.6656,15.5506,15.6656,2808156.0
2020-04-20 15:30:00,16.35,16.41,16.29,16.39,3788152.0,15.6656,15.7231,15.6081,15.7039,3788152.0
2020-04-20 15:35:00,16.39,16.4,16.28,16.28,1919580.0,15.7039,15.7135,15.5985,15.5985,1919580.0
2020-04-20 15:40:00,16.29,16.33,16.21,16.29,1960600.0,15.6081,15.6464,15.5314,15.6081,1960600.0
2020-04-20 15:45:00,16.29,16.35,16.24,16.33,2162568.0,15.6081,15.6656,15.5602,15.6464,2162568.0
2020-04-20 15:50:00,16.34,16.36,16.13,16.22,5501460.0,15.656,15.6752,15.4548,15.541,5501460.0
2020-04-20 15:55:00,16.22,16.27,16.11,16.13,4368012.0,15.541,15.5889,15.4356,15.4548,4368012.0
2020-04-21 09:30:00,15.67,15.78,15.53,15.54,7666076.0,15.014,15.1194,14.8799,14.8895,7666076.0
2020-04-21 09:35:00,15.54,15.55,15.2,15.22,7664608.0,14.8895,14.8991,14.5637,14.5829,7664608.0
2020-04-21 09:40:00,15.22,15.32,15.16,15.18,6683660.0,14.5829,14.6787,14.5254,14.5446,6683660.0
2020-04-21 09:45:00,15.18,15.4,15.12,15.34,6037124.0,14.5446,14.7553,14.4871,14.6979,6037124.0
2020-04-21 09:50:00,15.34,15.36,15.18,15.34,4553904.0,14.6979,14.717,14.5446,14.6979,4553904.0
2020-04-21 09:55:00,15.34,15.45,15.3,15.42,5171696.0,14.6979,14.8033,14.6595,14.7745,5171696.0
2020-04-21 10:00:00,15.42,15.45,15.26,15.39,3952556.0,14.7745,14.8033,14.6212,14.7458,3952556.0
2020-04-21 10:05:00,15.39,15.45,15.27,15.28,3526984.0,14.7458,14.8033,14.6308,14.6404,3526984.0
2020-04-21 10:10:00,15.28,15.34,15.2,15.22,2705420.0,14.6404,14.6979,14.5637,14.5829,2705420.0
2020-04-21 10:15:00,15.22,15.26,15.08,15.08,3591404.0,14.5829,14.6212,14.4487,14.4487,3591404.0
2020-04-21 10:20:00,15.08,15.2,15.04,15.19,4248180.0,14.4487,14.5637,14.4104,14.5541,4248180.0
2020-04-21 10:25:00,15.19,15.22,15.09,15.15,3764780.0,14.5541,14.5829,14.4583,14.5158,3764780.0
2020-04-21 10:30:00,15.16,15.19,14.99,15.02,4292116.0,14.5254,14.5541,14.3625,14.3913,4292116.0
2020-04-21 10:35:00,15.02,15.03,14.91,14.91,2992332.0,14.3913,14.4008,14.2859,14.2859,2992332.0
2020-04-21 10:40:00,14.91,14.95,14.83,14.88,3431712.0,14.2859,14.3242,14.2092,14.2571,3431712.0
2020-04-21 10:45:00,14.88,14.92,14.62,14.64,5184800.0,14.2571,14.2954,14.008,14.0272,5184800.0
2020-04-21 10:50:00,14.64,14.67,14.48,14.53,6632264.0,14.0272,14.0559,13.8739,13.9218,6632264.0
2020-04-21 10:55:00,14.53,14.58,14.33,14.37,7483312.0,13.9218,13.9697,13.7301,13.7685,7483312.0
2020-04-21 11:00:00,14.37,14.46,14.25,14.36,6808784.0,13.7685,13.8547,13.6535,13.7589,6808784.0
2020-04-21 11:05:00,14.37,14.44,14.32,14.38,3865072.0,13.7685,13.8355,13.7206,13.778,3865072.0
2020-04-21 11:10:00,14.38,14.38,14.17,14.19,4321388.0,13.778,13.778,13.5768,13.596,4321388.0
2020-04-21 11:15:00,14.19,14.25,14.09,14.25,4255504.0,13.596,13.6535,13.5002,13.6535,4255504.0
2020-04-21 11:20:00,14.25,14.36,14.24,14.28,4173944.0,13.6535,13.7589,13.6439,13.6822,4173944.0
2020-04-21 11:25:00,14.28,14.34,14.17,14.22,2902600.0,13.6822,13.7397,13.5768,13.6247,2902600.0
2020-04-21 11:30:00,14.22,14.4,14.21,14.31,3469432.0,13.6247,13.7972,13.6152,13.711,3469432.0
2020-04-21 11:35:00,14.31,14.31,14.13,14.19,3083884.0,13.711,13.711,13.5385,13.596,3083884.0
2020-04-21 11:40:00,14.2,14.21,14.08,14.12,2519488.0,13.6056,13.6152,13.4906,13.5289,2519488.0
2020-04-21 11:45:00,14.12,14.31,14.11,14.31,2995988.0,13.5289,13.711,13.5193,13.711,2995988.0
2020-04-21 11:50:00,14.31,14.38,14.24,14.34,3074612.0,13.711,13.778,13.6439,13.7397,3074612.0
2020-04-21 11:55:00,14.35,14.44,14.29,14.42,2735532.0,13.7493,13.8355,13.6918,13.8164,2735532.0
2020-04-21 12:00:00,14.42,14.43,14.29,14.31,2073548.0,13.8164,13.826,13.6918,13.711,2073548.0
2020-04-21 12:05:00,14.32,14.4,14.31,14.38,1760128.0,13.7206,13.7972,13.711,13.778,1760128.0
2020-04-21 12:10:00,14.38,14.47,14.34,14.41,2059832.0,13.778,13.8643,13.7397,13.8068,2059832.0
2020-04-21 12:15:00,14.42,14.44,14.34,14.38,1345052.0,13.8164,13.8355,13.7397,13.778,1345052.0
2020-04-21 12:20:00,14.38,14.42,14.25,14.26,2015680.0,13.778,13.8164,13.6535,13.6631,2015680.0
2020-04-21 12:25:00,14.26,14.38,14.26,14.32,1597744.0,13.6631,13.778,13.6631,13.7206,1597744.0
2020-04-21 12:30:00,14.32,14.34,14.22,14.23,2026644.0,13.7206,13.7397,13.6247,13.6343,2026644.0
2020-04-21 12:35:00,14.23,14.27,14.18,14.19,1266380.0,13.6343,13.6727,13.5864,13.596,1266380.0
2020-04-21 12:40:00,14.2,14.24,14.14,14.17,1431276.0,13.6056,13.6439,13.5481,13.5768,1431276.0
2020-04-21 12:45:00,14.17,14.25,14.14,14.24,1287060.0,13.5768,13.6535,13.5481,13.6439,1287060.0
2020-04-21 12:50:00,14.24,14.34,14.21,14.33,2451488.0,13.6439,13.7397,13.6152,13.7301,2451488.0
2020-04-21 12:55:00,14.34,14.36,14.29,14.35,1296136.0,13.7397,13.7589,13.6918,13.7493,1296136.0
2020-04-21 13:00:00,14.35,14.46,14.31,14.45,2286620.0,13.7493,13.8547,13.711,13.8451,2286620.0
2020-04-21 13:05:00,14.45,14.49,14.41,14.47,2206864.0,13.8451,13.8834,13.8068,13.8643,2206864.0
2020-04-21 13:10:00,14.47,14.55,14.46,14.47,2577888.0,13.8643,13.9409,13.8547,13.8643,2577888.0
2020-04-21 13:15:00,14.48,14.57,14.45,14.53,1707616.0,13.8739,13.9601,13.8451,13.9218,1707616.0
2020-04-21 13:20:00,14.54,14.66,14.53,14.61,2371600.0,13.9313,14.0463,13.9218,13.9984,2371600.0
2020-04-21 13:25:00,14.61,14.69,14.6,14.68,2006400.0,13.9984,14.0751,13.9888,14.0655,2006400.0
2020-04-21 13:30:00,14.68,14.7,14.61,14.68,1720596.0,14.0655,14.0847,13.9984,14.0655,1720596.0
2020-04-21 13:35:00,14.67,14.81,14.64,14.81,2226360.0,14.0559,14.19,14.0272,14.19,2226360.0
2020-04-21 13:40:00,14.81,14.82,14.72,14.82,2122616.0,14.19,14.1996,14.1038,14.1996,2122616.0
2020-04-21 13:45:00,14.81,14.83,14.63,14.63,2983460.0,14.19,14.2092,14.0176,14.0176,2983460.0
2020-04-21 13:50:00,14.64,14.75,14.63,14.75,2067212.0,14.0272,14.1326,14.0176,14.1326,2067212.0
2020-04-21 13:55:00,14.75,14.76,14.65,14.7,1660520.0,14.1326,14.1421,14.0367,14.0847,1660520.0
2020-04-21 14:00:00,14.7,14.75,14.6,14.74,1912112.0,14.0847,14.1326,13.9888,14.123,1912112.0
2020-04-21 14:05:00,14.74,14.88,14.69,14.84,3149068.0,14.123,14.2571,14.0751,14.2188,3149068.0
2020-04-21 14:10:00,14.85,14.9,14.8,14.9,2568728.0,14.2284,14.2763,14.1805,14.2763,2568728.0
2020-04-21 14:15:00,14.89,14.93,14.78,14.81,2380588.0,14.2667,14.305,14.1613,14.19,2380588.0
2020-04-21 14:20:00,14.81,15.03,14.76,14.97,3192424.0,14.19,14.4008,14.1421,14.3433,3192424.0
2020-04-21 14:25:00,14.97,15.04,14.9,14.91,2152688.0,14.3433,14.4104,14.2763,14.2859,2152688.0
2020-04-21 14:30:00,14.92,14.96,14.82,14.83,1763764.0,14.2954,14.3338,14.1996,14.2092,1763764.0
2020-04-21 14:35:00,14.82,14.85,14.69,14.73,2614908.0,14.1996,14.2284,14.0751,14.1134,2614908.0
2020-04-21 14:40:00,14.73,14.73,14.57,14.61,2327972.0,14.1134,14.1134,13.9601,13.9984,2327972.0
2020-04-21 14:45:00,14.61,14.63,14.51,14.54,2101680.0,13.9984,14.0176,13.9026,13.9313,2101680.0
2020-04-21 14:50:00,14.52,14.59,14.49,14.57,2579680.0,13.9122,13.9793,13.8834,13.9601,2579680.0
2020-04-21 14:55:00,14.57,14.59,14.47,14.51,1687388.0,13.9601,13.9793,13.8643,13.9026,1687388.0
2020-04-21 15:00:00,14.51,14.6,14.51,14.6,1809928.0,13.9026,13.9888,13.9026,13.9888,1809928.0
2020-04-21 15:05:00,14.6,14.61,14.32,14.39,2640144.0,13.9888,13.9984,13.7206,13.7876,2640144.0
2020-04-21 15:10:00,14.39,14.57,14.39,14.57,2195116.0,13.7876,13.9601,13.7876,13.9601,2195116.0
2020-04-21 15:15:00,14.56,14.7,14.55,14.69,2427284.0,13.9505,14.0847,13.9409,14.0751,2427284.0
2020-04-21 15:20:00,14.69,14.76,14.63,14.64,2154796.0,14.0751,14.1421,14.0176,14.0272,2154796.0
2020-04-21 15:25:00,14.65,14.7,14.59,14.64,1420208.0,14.0367,14.0847,13.9793,14.0272,1420208.0
2020-04-21 15:30:00,14.64,14.68,14.53,14.65,2104464.0,14.0272,14.0655,13.9218,14.0367,2104464.0
2020-04-21 15:35:00,14.65,14.84,14.63,14.74,3073924.0,14.0367,14.2188,14.0176,14.123,3073924.0
2020-04-21 15:40:00,14.74,14.75,14.58,14.6,1833728.0,14.123,14.1326,13.9697,13.9888,1833728.0
2020-04-21 15:45:00,14.6,14.63,14.42,14.42,1834052.0,13.9888,14.0176,13.8164,13.8164,1834052.0
2020-04-21 15:50:00,14.42,14.47,14.27,14.28,3607080.0,13.8164,13.8643,13.6727,13.6822,3607080.0
2020-04-21 15:55:00,14.28,14.46,14.27,14.33,3471188.0,13.6822,13.8547,13.6727,13.7301,3471188.0
2020-04-22 09:30:00,15.26,15.29,15.12,15.16,5188720.0,14.6212,14.65,14.4871,14.5254,5188720.0
2020-04-22 09:35:00,15.16,15.36,15.15,15.31,4408136.0,14.5254,14.717,14.5158,14.6691,4408136.0
2020-04-22 09:40:00,15.31,15.4,15.21,15.23,4987500.0,14.6691,14.7553,14.5733,14.5925,4987500.0
2020-04-22 09:45:00,15.23,15.31,15.08,15.11,3853340.0,14.5925,14.6691,14.4487,14.4775,3853340.0
2020-04-22 09:50:00,15.11,15.22,15.11,15.2,2405568.0,14.4775,14.5829,14.4775,14.5637,2405568.0
2020-04-22 09:55:00,15.2,15.29,15.19,15.28,2803232.0,14.5637,14.65,14.5541,14.6404,2803232.0
2020-04-22 10:00:00,15.28,15.34,15.17,15.17,2761160.0,14.6404,14.6979,14.535,14.535,2761160.0
2020-04-22 10:05:00,15.17,15.24,15.15,15.18,1671100.0,14.535,14.602,14.5158,14.5446,1671100.0
2020-04-22 10:10:00,15.18,15.29,15.15,15.15,2433040.0,14.5446,14.65,14.5158,14.5158,2433040.0
2020-04-22 10:15:00,15.16,15.24,15.13,15.22,1438900.0,14.5254,14.602,14.4967,14.5829,1438900.0
2020-04-22 10:20:00,15.22,15.34,15.22,15.33,3155248.0,14.5829,14.6979,14.5829,14.6883,3155248.0
2020-04-22 10:25:00,15.33,15.37,15.24,15.27,2466208.0,14.6883,14.7266,14.602,14.6308,2466208.0
2020-04-22 10:30:00,15.28,15.37,15.27,15.3,2041556.0,14.6404,14.7266,14.6308,14.6595,2041556.0
2020-04-22 10:35:00,15.3,15.38,15.28,15.36,2034056.0,14.6595,14.7362,14.6404,14.717,2034056.0
2020-04-22 10:40:00,15.36,15.45,15.36,15.38,2643108.0,14.717,14.8033,14.717,14.7362,2643108.0
2020-04-22 10:45:00,15.39,15.41,15.32,15.36,1711048.0,14.7458,14.7649,14.6787,14.717,1711048.0
2020-04-22 10:50:00,15.36,15.38,15.28,15.28,1749836.0,14.717,14.7362,14.6404,14.6404,1749836.0
2020-04-22 10:55:00,15.29,15.31,15.23,15.28,1632484.0,14.65,14.6691,14.5925,14.6404,1632484.0
2020-04-22 11:00:00,15.28,15.34,15.22,15.3,1563900.0,14.6404,14.6979,14.5829,14.6595,1563900.0
2020-04-22 11:05:00,15.3,15.36,15.27,15.31,1628560.0,14.6595,14.717,14.6308,14.6691,1628560.0
2020-04-22 11:10:00,15.3,15.35,15.28,15.34,1381440.0,14.6595,14.7074,14.6404,14.6979,1381440.0
2020-04-22 11:15:00,15.34,15.39,15.34,15.36,2151896.0,14.6979,14.7458,14.6979,14.717,2151896.0
2020-04-22 11:20:00,15.36,15.4,15.34,15.39,1038516.0,14.717,14.7553,14.6979,14.7458,1038516.0
2020-04-22 11:25:00,15.39,15.43,15.32,15.35,1353024.0,14.7458,14.7841,14.6787,14.7074,1353024.0
2020-04-22 11:30:00,15.35,15.42,15.32,15.39,1198880.0,14.7074,14.7745,14.6787,14.7458,1198880.0
2020-04-22 11:35:00,15.39,15.39,15.34,15.38,838688.0,14.7458,14.7458,14.6979,14.7362,838688.0
2020-04-22 11:40:00,15.38,15.44,15.35,15.41,1389016.0,14.7362,14.7937,14.7074,14.7649,1389016.0
2020-04-22 11:45:00,15.42,15.42,15.37,15.4,790428.0,14.7745,14.7745,14.7266,14.7553,790428.0
2020-04-22 11:50:00,15.4,15.44,15.38,15.43,751272.0,14.7553,14.7937,14.7362,14.7841,751272.0
2020-04-22 11:55:00,15.43,15.43,15.35,15.39,945984.0,14.7841,14.7841,14.7074,14.7458,945984.0
2020-04-22 12:00:00,15.39,15.46,15.38,15.42,1013772.0,14.7458,14.8128,14.7362,14.7745,1013772.0
2020-04-22 12:05:00,15.42,15.43,15.36,15.37,716376.0,14.7745,14.7841,14.717,14.7266,716376.0
2020-04-22 12:10:00,15.38,15.43,15.37,15.4,834796.0,14.7362,14.7841,14.7266,14.7553,834796.0
2020-04-22 12:15:00,15.4,15.43,15.39,15.43,684960.0,14.7553,14.7841,14.7458,14.7841,684960.0
2020-04-22 12:20:00,15.43,15.44,15.39,15.43,2001312.0,14.7841,14.7937,14.7458,14.7841,2001312.0
2020-04-22 12:25:00,15.43,15.43,15.38,15.4,1173648.0,14.7841,14.7841,14.7362,14.7553,1173648.0
2020-04-22 12:30:00,15.4,15.43,15.39,15.42,594240.0,14.7553,14.7841,14.7458,14.7745,594240.0
2020-04-22 12:35:00,15.42,15.47,15.39,15.47,1008224.0,14.7745,14.8224,14.7458,14.8224,1008224.0
2020-04-22 12:40:00,15.47,15.52,15.47,15.48,2034968.0,14.8224,14.8703,14.8224,14.832,2034968.0
2020-04-22 12:45:00,15.48,15.51,15.46,15.48,743608.0,14.832,14.8607,14.8128,14.832,743608.0
2020-04-22 12:50:00,15.48,15.49,15.42,15.42,901240.0,14.832,14.8416,14.7745,14.7745,901240.0
2020-04-22 12:55:00,15.42,15.45,15.41,15.45,865384.0,14.7745,14.8033,14.7649,14.8033,865384.0
2020-04-22 13:00:00,15.45,15.47,15.43,15.43,811012.0,14.8033,14.8224,14.7841,14.7841,811012.0
2020-04-22 13:05:00,15.43,15.46,15.4,15.44,684844.0,14.7841,14.8128,14.7553,14.7937,684844.0
2020-04-22 13:10:00,15.43,15.48,15.43,15.47,524252.0,14.7841,14.832,14.7841,14.8224,524252.0
2020-04-22 13:15:00,15.47,15.52,15.46,15.51,1527420.0,14.8224,14.8703,14.8128,14.8607,1527420.0
2020-04-22 13:20:00,15.51,15.56,15.51,15.54,1233508.0,14.8607,14.9087,14.8607,14.8895,1233508.0
2020-04-22 13:25:00,15.55,15.59,15.54,15.59,907128.0,14.8991,14.9374,14.8895,14.9374,907128.0
2020-04-22 13:30:00,15.59,15.61,15.54,15.54,1016984.0,14.9374,14.9566,14.8895,14.8895,1016984.0
2020-04-22 13:35:00,15.55,15.59,15.53,15.55,1020328.0,14.8991,14.9374,14.8799,14.8991,1020328.0
2020-04-22 13:40:00,15.55,15.62,15.55,15.61,851976.0,14.8991,14.9661,14.8991,14.9566,851976.0
2020-04-22 13:45:00,15.61,15.64,15.59,15.64,1086064.0,14.9566,14.9853,14.9374,14.9853,1086064.0
2020-04-22 13:50:00,15.64,15.68,15.61,15.65,1334556.0,14.9853,15.0236,14.9566,14.9949,1334556.0
2020-04-22 13:55:00,15.65,15.67,15.63,15.65,896540.0,14.9949,15.014,14.9757,14.9949,896540.0
2020-04-22 14:00:00,15.65,15.67,15.62,15.64,955296.0,14.9949,15.014,14.9661,14.9853,955296.0
2020-04-22 14:05:00,15.64,15.68,15.62,15.65,964368.0,14.9853,15.0236,14.9661,14.9949,964368.0
2020-04-22 14:10:00,15.66,15.66,15.62,15.64,511584.0,15.0045,15.0045,14.9661,14.9853,511584.0
2020-04-22 14:15:00,15.64,15.65,15.61,15.63,741340.0,14.9853,14.9949,14.9566,14.9757,741340.0
2020-04-22 14:20:00,15.63,15.72,15.63,15.71,1590904.0,14.9757,15.062,14.9757,15.0524,1590904.0
2020-04-22 14:25:00,15.72,15.74,15.68,15.68,1272044.0,15.062,15.0811,15.0236,15.0236,1272044.0
2020-04-22 14:30:00,15.68,15.76,15.68,15.74,1331452.0,15.0236,15.1003,15.0236,15.0811,1331452.0
2020-04-22 14:35:00,15.74,15.75,15.71,15.74,860224.0,15.0811,15.0907,15.0524,15.0811,860224.0
2020-04-22 14:40:00,15.74,15.79,15.74,15.79,1110580.0,15.0811,15.129,15.0811,15.129,1110580.0
2020-04-22 14:45:00,15.79,15.8,15.76,15.79,904520.0,15.129,15.1386,15.1003,15.129,904520.0
2020-04-22 14:50:00,15.79,15.81,15.73,15.74,1609776.0,15.129,15.1482,15.0715,15.0811,1609776.0
2020-04-22 14:55:00,15.74,15.81,15.73,15.79,1147272.0,15.0811,15.1482,15.0715,15.129,1147272.0
2020-04-22 15:00:00,15.79,15.83,15.75,15.82,1500696.0,15.129,15.1673,15.0907,15.1578,1500696.0
2020-04-22 15:05:00,15.83,15.83,15.76,15.79,1196216.0,15.1673,15.1673,15.1003,15.129,1196216.0
2020-04-22 15:10:00,15.79,15.79,15.74,15.75,870268.0,15.129,15.129,15.0811,15.0907,870268.0
2020-04-22 15:15:00,15.75,15.77,15.72,15.76,1034392.0,15.0907,15.1099,15.062,15.1003,1034392.0
2020-04-22 15:20:00,15.76,15.82,15.74,15.78,1444616.0,15.1003,15.1578,15.0811,15.1194,1444616.0
2020-04-22 15:25:00,15.78,15.81,15.75,15.75,993160.0,15.1194,15.1482,15.0907,15.0907,993160.0
2020-04-22 15:30:00,15.76,15.83,15.75,15.78,1100188.0,15.1003,15.1673,15.0907,15.1194,1100188.0
2020-04-22 15:35:00,15.79,15.82,15.76,15.78,1194308.0,15.129,15.1578,15.1003,15.1194,1194308.0
2020-04-22 15:40:00,15.78,15.83,15.77,15.81,1182096.0,15.1194,15.1673,15.1099,15.1482,1182096.0
2020-04-22 15:45:00,15.81,15.83,15.72,15.8,2322512.0,15.1482,15.1673,15.062,15.1386,2322512.0
2020-04-22 15:50:00,15.8,15.92,15.76,15.81,4543816.0,15.1386,15.2536,15.1003,15.1482,4543816.0
2020-04-22 15:55:00,15.81,15.81,15.64,15.65,3705952.0,15.1482,15.1482,14.9853,14.9949,3705952.0
2020-04-23 09:30:00,15.81,16.06,15.73,16.05,6192312.0,15.1482,15.3877,15.0715,15.3781,6192312.0
2020-04-23 09:35:00,16.05,16.17,16.05,16.09,6095056.0,15.3781,15.4931,15.3781,15.4165,6095056.0
2020-04-23 09:40:00,16.09,16.16,16.07,16.1,3238164.0,15.4165,15.4835,15.3973,15.426,3238164.0
2020-04-23 09:45:00,16.11,16.14,16.03,16.08,2635932.0,15.4356,15.4644,15.359,15.4069,2635932.0
2020-04-23 09:50:00,16.08,16.09,16.0,16.01,2535300.0,15.4069,15.4165,15.3302,15.3398,2535300.0
2020-04-23 09:55:00,16.01,16.07,15.97,16.06,3028136.0,15.3398,15.3973,15.3015,15.3877,3028136.0
2020-04-23 10:00:00,16.06,16.13,15.99,16.06,3278984.0,15.3877,15.4548,15.3207,15.3877,3278984.0
2020-04-23 10:05:00,16.06,16.16,16.05,16.15,2260332.0,15.3877,15.4835,15.3781,15.474,2260332.0
2020-04-23 10:10:00,16.15,16.16,16.05,16.08,2095900.0,15.474,15.4835,15.3781,15.4069,2095900.0
2020-04-23 10:15:00,16.09,16.2,16.03,16.19,2843780.0,15.4165,15.5219,15.359,15.5123,2843780.0
2020-04-23 10:20:00,16.18,16.24,16.16,16.22,2501652.0,15.5027,15.5602,15.4835,15.541,2501652.0
2020-04-23 10:25:00,16.22,16.24,16.18,16.22,1998252.0,15.541,15.5602,15.5027,15.541,1998252.0
2020-04-23 10:30:00,16.22,16.35,16.22,16.35,3268436.0,15.541,15.6656,15.541,15.6656,3268436.0
2020-04-23 10:35:00,16.35,16.35,16.29,16.32,1968736.0,15.6656,15.6656,15.6081,15.6368,1968736.0
2020-04-23 10:40:00,16.31,16.4,16.31,16.36,2629664.0,15.6273,15.7135,15.6273,15.6752,2629664.0
2020-04-23 10:45:00,16.36,16.38,16.29,16.3,2514432.0,15.6752,15.6943,15.6081,15.6177,2514432.0
2020-04-23 10:50:00,16.31,16.33,16.27,16.28,1761016.0,15.6273,15.6464,15.5889,15.5985,1761016.0
2020-04-23 10:55:00,16.27,16.36,16.27,16.3,1814680.0,15.5889,15.6752,15.5889,15.6177,1814680.0
2020-04-23 11:00:00,16.3,16.31,16.24,16.26,2270764.0,15.6177,15.6273,15.5602,15.5793,2270764.0
2020-04-23 11:05:00,16.26,16.26,16.21,16.23,1532468.0,15.5793,15.5793,15.5314,15.5506,1532468.0
2020-04-23 11:10:00,16.23,16.26,16.17,16.21,1666924.0,15.5506,15.5793,15.4931,15.5314,1666924.0
2020-04-23 11:15:00,16.21,16.27,16.2,16.21,1517912.0,15.5314,15.5889,15.5219,15.5314,1517912.0
2020-04-23 11:20:00,16.21,16.23,16.18,16.22,881584.0,15.5314,15.5506,15.5027,15.541,881584.0
2020-04-23 11:25:00,16.22,16.3,16.21,16.29,1750880.0,15.541,15.6177,15.5314,15.6081,1750880.0
2020-04-23 11:30:00,16.29,16.3,16.14,16.15,2592192.0,15.6081,15.6177,15.4644,15.474,2592192.0
2020-04-23 11:35:00,16.15,16.17,16.11,16.12,1458444.0,15.474,15.4931,15.4356,15.4452,1458444.0
2020-04-23 11:40:00,16.11,16.15,16.1,16.11,1263032.0,15.4356,15.474,15.426,15.4356,1263032.0
2020-04-23 11:45:00,16.11,16.11,16.03,16.05,2099412.0,15.4356,15.4356,15.359,15.3781,2099412.0
2020-04-23 11:50:00,16.05,16.08,16.03,16.05,1722520.0,15.3781,15.4069,15.359,15.3781,1722520.0
2020-04-23 11:55:00,16.05,16.09,16.04,16.08,1004444.0,15.3781,15.4165,15.3686,15.4069,1004444.0
2020-04-23 12:00:00,16.09,16.12,16.05,16.1,1389472.0,15.4165,15.4452,15.3781,15.426,1389472.0
2020-04-23 12:05:00,16.1,16.15,16.1,16.15,1595388.0,15.426,15.474,15.426,15.474,1595388.0
2020-04-23 12:10:00,16.15,16.17,16.14,16.16,1128976.0,15.474,15.4931,15.4644,15.4835,1128976.0
2020-04-23 12:15:00,16.16,16.21,16.13,16.2,1394552.0,15.4835,15.5314,15.4548,15.5219,1394552.0
2020-04-23 12:20:00,16.2,16.23,16.16,16.22,1105856.0,15.5219,15.5506,15.4835,15.541,1105856.0
2020-04-23 12:25:00,16.22,16.26,16.21,16.26,1596420.0,15.541,15.5793,15.5314,15.5793,1596420.0
2020-04-23 12:30:00,16.26,16.27,16.24,16.27,928024.0,15.5793,15.5889,15.5602,15.5889,928024.0
2020-04-23 12:35:00,16.26,16.28,16.22,16.25,1146904.0,15.5793,15.5985,15.541,15.5698,1146904.0
2020-04-23 12:40:00,16.25,16.27,15.88,15.93,4252540.0,15.5698,15.5889,15.2153,15.2632,4252540.0
2020-04-23 12:45:00,15.93,16.03,15.45,15.88,12041152.0,15.2632,15.359,14.8033,15.2153,12041152.0
2020-04-23 12:50:00,15.88,15.93,15.67,15.9,5856716.0,15.2153,15.2632,15.014,15.2344,5856716.0
2020-04-23 12:55:00,15.89,16.01,15.87,15.95,3453888.0,15.2248,15.3398,15.2057,15.2823,3453888.0
2020-04-23 13:00:00,15.95,16.08,15.92,16.04,3279912.0,15.2823,15.4069,15.2536,15.3686,3279912.0
2020-04-23 13:05:00,16.04,16.06,15.97,16.03,2624124.0,15.3686,15.3877,15.3015,15.359,2624124.0
2020-04-23 13:10:00,16.03,16.11,16.0,16.1,2368204.0,15.359,15.4356,15.3302,15.426,2368204.0
2020-04-23 13:15:00,16.09,16.1,15.96,15.96,2282856.0,15.4165,15.426,15.2919,15.2919,2282856.0
2020-04-23 13:20:00,15.96,15.97,15.72,15.77,4161584.0,15.2919,15.3015,15.062,15.1099,4161584.0
2020-04-23 13:25:00,15.77,15.77,15.65,15.75,3270048.0,15.1099,15.1099,14.9949,15.0907,3270048.0
2020-04-23 13:30:00,15.75,15.84,15.72,15.84,1725440.0,15.0907,15.1769,15.062,15.1769,1725440.0
2020-04-23 13:35:00,15.84,15.88,15.75,15.75,2713444.0,15.1769,15.2153,15.0907,15.0907,2713444.0
2020-04-23 13:40:00,15.75,15.79,15.63,15.65,2969988.0,15.0907,15.129,14.9757,14.9949,2969988.0
2020-04-23 13:45:00,15.65,15.72,15.56,15.56,2157740.0,14.9949,15.062,14.9087,14.9087,2157740.0
2020-04-23 13:50:00,15.57,15.62,15.49,15.5,3010192.0,14.9182,14.9661,14.8416,14.8512,3010192.0
2020-04-23 13:55:00,15.51,15.62,15.47,15.61,2822544.0,14.8607,14.9661,14.8224,14.9566,2822544.0
2020-04-23 14:00:00,15.6,15.65,15.53,15.62,2340128.0,14.947,14.9949,14.8799,14.9661,2340128.0
2020-04-23 14:05:00,15.62,15.64,15.51,15.52,1809764.0,14.9661,14.9853,14.8607,14.8703,1809764.0
2020-04-23 14:10:00,15.52,15.61,15.43,15.59,3276004.0,14.8703,14.9566,14.7841,14.9374,3276004.0
2020-04-23 14:15:00,15.59,15.72,15.59,15.68,3167972.0,14.9374,15.062,14.9374,15.0236,3167972.0
2020-04-23 14:20:00,15.67,15.77,15.66,15.77,2290632.0,15.014,15.1099,15.0045,15.1099,2290632.0
2020-04-23 14:25:00,15.77,15.82,15.74,15.77,2446296.0,15.1099,15.1578,15.0811,15.1099,2446296.0
2020-04-23 14:30:00,15.77,15.85,15.75,15.81,2176852.0,15.1099,15.1865,15.0907,15.1482,2176852.0
2020-04-23 14:35:00,15.81,15.83,15.72,15.76,1338628.0,15.1482,15.1673,15.062,15.1003,1338628.0
2020-04-23 14:40:00,15.77,15.84,15.77,15.8,1519244.0,15.1099,15.1769,15.1099,15.1386,1519244.0
2020-04-23 14:45:00,15.8,15.84,15.76,15.78,1661280.0,15.1386,15.1769,15.1003,15.1194,1661280.0
2020-04-23 14:50:00,15.78,15.9,15.78,15.9,1897656.0,15.1194,15.2344,15.1194,15.2344,1897656.0
2020-04-23 14:55:00,15.9,15.97,15.89,15.94,1907548.0,15.2344,15.3015,15.2248,15.2727,1907548.0
2020-04-23 15:00:00,15.93,15.95,15.88,15.9,1489060.0,15.2632,15.2823,15.2153,15.2344,1489060.0
2020-04-23 15:05:00,15.9,15.92,15.85,15.85,1664280.0,15.2344,15.2536,15.1865,15.1865,1664280.0
2020-04-23 15:10:00,15.86,15.86,15.69,15.72,2642388.0,15.1961,15.1961,15.0332,15.062,2642388.0
2020-04-23 15:15:00,15.72,15.74,15.59,15.61,3128112.0,15.062,15.0811,14.9374,14.9566,3128112.0
2020-04-23 15:20:00,15.61,15.63,15.54,15.62,2481044.0,14.9566,14.9757,14.8895,14.9661,2481044.0
2020-04-23 15:25:00,15.62,15.67,15.58,15.65,1840064.0,14.9661,15.014,14.9278,14.9949,1840064.0
2020-04-23 15:30:00,15.65,15.67,15.53,15.65,2230224.0,14.9949,15.014,14.8799,14.9949,2230224.0
2020-04-23 15:35:00,15.65,15.68,15.6,15.64,1576404.0,14.9949,15.0236,14.947,14.9853,1576404.0
2020-04-23 15:40:00,15.64,15.73,15.6,15.61,2453200.0,14.9853,15.0715,14.947,14.9566,2453200.0
2020-04-23 15:45:00,15.61,15.72,15.61,15.69,1714004.0,14.9566,15.062,14.9566,15.0332,1714004.0
2020-04-23 15:50:00,15.69,15.72,15.52,15.6,3360448.0,15.0332,15.062,14.8703,14.947,3360448.0
2020-04-23 15:55:00,15.59,15.6,15.5,15.53,2396912.0,14.9374,14.947,14.8512,14.8799,2396912.0
2020-04-24 09:30:00,15.63,15.75,15.53,15.55,4761580.0,14.9757,15.0907,14.8799,14.8991,4761580.0
2020-04-24 09:35:00,15.56,15.62,15.47,15.6,4705544.0,14.9087,14.9661,14.8224,14.947,4705544.0
2020-04-24 09:40:00,15.6,15.62,15.49,15.52,3402392.0,14.947,14.9661,14.8416,14.8703,3402392.0
2020-04-24 09:45:00,15.52,15.56,15.31,15.35,3945508.0,14.8703,14.9087,14.6691,14.7074,3945508.0
2020-04-24 09:50:00,15.35,15.47,15.34,15.43,3137076.0,14.7074,14.8224,14.6979,14.7841,3137076.0
2020-04-24 09:55:00,15.44,15.44,15.3,15.33,2448940.0,14.7937,14.7937,14.6595,14.6883,2448940.0
2020-04-24 10:00:00,15.33,15.43,15.32,15.37,2230892.0,14.6883,14.7841,14.6787,14.7266,2230892.0
2020-04-24 10:05:00,15.37,15.49,15.36,15.39,2703680.0,14.7266,14.8416,14.717,14.7458,2703680.0
2020-04-24 10:10:00,15.39,15.57,15.38,15.53,2993996.0,14.7458,14.9182,14.7362,14.8799,2993996.0
2020-04-24 10:15:00,15.54,15.64,15.49,15.63,3045940.0,14.8895,14.9853,14.8416,14.9757,3045940.0
2020-04-24 10:20:00,15.63,15.67,15.58,15.62,1839028.0,14.9757,15.014,14.9278,14.9661,1839028.0
2020-04-24 10:25:00,15.62,15.64,15.54,15.58,2639088.0,14.9661,14.9853,14.8895,14.9278,2639088.0
2020-04-24 10:30:00,15.59,15.68,15.55,15.68,2304560.0,14.9374,15.0236,14.8991,15.0236,2304560.0
2020-04-24 10:35:00,15.68,15.77,15.65,15.73,2205928.0,15.0236,15.1099,14.9949,15.0715,2205928.0
2020-04-24 10:40:00,15.73,15.77,15.67,15.72,1410356.0,15.0715,15.1099,15.014,15.062,1410356.0
2020-04-24 10:45:00,15.72,15.75,15.64,15.68,1776816.0,15.062,15.0907,14.9853,15.0236,1776816.0
2020-04-24 10:50:00,15.69,15.71,15.63,15.64,961152.0,15.0332,15.0524,14.9757,14.9853,961152.0
2020-04-24 10:55:00,15.63,15.65,15.56,15.6,1577700.0,14.9757,14.9949,14.9087,14.947,1577700.0
2020-04-24 11:00:00,15.6,15.61,15.49,15.52,2004316.0,14.947,14.9566,14.8416,14.8703,2004316.0
2020-04-24 11:05:00,15.52,15.57,15.48,15.52,1514680.0,14.8703,14.9182,14.832,14.8703,1514680.0
2020-04-24 11:10:00,15.51,15.53,15.44,15.51,1528712.0,14.8607,14.8799,14.7937,14.8607,1528712.0
2020-04-24 11:15:00,15.51,15.61,15.5,15.61,2257968.0,14.8607,14.9566,14.8512,14.9566,2257968.0
2020-04-24 11:20:00,15.61,15.64,15.59,15.63,1607844.0,14.9566,14.9853,14.9374,14.9757,1607844.0
2020-04-24 11:25:00,15.63,15.65,15.57,15.58,1482080.0,14.9757,14.9949,14.9182,14.9278,1482080.0
2020-04-24 11:30:00,15.58,15.63,15.49,15.55,1244200.0,14.9278,14.9757,14.8416,14.8991,1244200.0
2020-04-24 11:35:00,15.55,15.64,15.55,15.63,1411324.0,14.8991,14.9853,14.8991,14.9757,1411324.0
2020-04-24 11:40:00,15.63,15.63,15.55,15.59,788124.0,14.9757,14.9757,14.8991,14.9374,788124.0
2020-04-24 11:45:00,15.59,15.69,15.56,15.69,1522744.0,14.9374,15.0332,14.9087,15.0332,1522744.0
2020-04-24 11:50:00,15.68,15.7,15.65,15.65,963544.0,15.0236,15.0428,14.9949,14.9949,963544.0
2020-04-24 11:55:00,15.65,15.67,15.62,15.65,1072348.0,14.9949,15.014,14.9661,14.9949,1072348.0
2020-04-24 12:00:00,15.65,15.69,15.58,15.68,1167840.0,14.9949,15.0332,14.9278,15.0236,1167840.0
2020-04-24 12:05:00,15.69,15.74,15.67,15.74,1660520.0,15.0332,15.0811,15.014,15.0811,1660520.0
2020-04-24 12:10:00,15.74,15.74,15.7,15.71,826456.0,15.0811,15.0811,15.0428,15.0524,826456.0
2020-04-24 12:15:00,15.71,15.75,15.7,15.74,1017204.0,15.0524,15.0907,15.0428,15.0811,1017204.0
2020-04-24 12:20:00,15.74,15.74,15.66,15.72,1420312.0,15.0811,15.0811,15.0045,15.062,1420312.0
2020-04-24 12:25:00,15.72,15.81,15.72,15.81,1800436.0,15.062,15.1482,15.062,15.1482,1800436.0
2020-04-24 12:30:00,15.8,15.81,15.77,15.78,966364.0,15.1386,15.1482,15.1099,15.1194,966364.0
2020-04-24 12:35:00,15.78,15.85,15.76,15.84,1695608.0,15.1194,15.1865,15.1003,15.1769,1695608.0
2020-04-24 12:40:00,15.84,15.89,15.82,15.86,1700044.0,15.1769,15.2248,15.1578,15.1961,1700044.0
2020-04-24 12:45:00,15.86,15.87,15.84,15.84,1072088.0,15.1961,15.2057,15.1769,15.1769,1072088.0
2020-04-24 12:50:00,15.84,15.86,15.79,15.81,1251828.0,15.1769,15.1961,15.129,15.1482,1251828.0
2020-04-24 12:55:00,15.81,15.85,15.8,15.84,817784.0,15.1482,15.1865,15.1386,15.1769,817784.0
2020-04-24 13:00:00,15.84,15.86,15.81,15.83,935704.0,15.1769,15.1961,15.1482,15.1673,935704.0
2020-04-24 13:05:00,15.84,15.86,15.82,15.82,1031800.0,15.1769,15.1961,15.1578,15.1578,1031800.0
2020-04-24 13:10:00,15.82,15.83,15.76,15.78,1781436.0,15.1578,15.1673,15.1003,15.1194,1781436.0
2020-04-24 13:15:00,15.77,15.8,15.75,15.79,1109032.0,15.1099,15.1386,15.0907,15.129,1109032.0
2020-04-24 13:20:00,15.79,15.79,15.75,15.77,819504.0,15.129,15.129,15.0907,15.1099,819504.0
2020-04-24 13:25:00,15.77,15.82,15.76,15.81,1102184.0,15.1099,15.1578,15.1003,15.1482,1102184.0
2020-04-24 13:30:00,15.81,15.83,15.78,15.8,930808.0,15.1482,15.1673,15.1194,15.1386,930808.0
2020-04-24 13:35:00,15.8,15.86,15.79,15.85,981444.0,15.1386,15.1961,15.129,15.1865,981444.0
2020-04-24 13:40:00,15.86,15.91,15.85,15.9,1598520.0,15.1961,15.244,15.1865,15.2344,1598520.0
2020-04-24 13:45:00,15.9,15.92,15.89,15.92,1181808.0,15.2344,15.2536,15.2248,15.2536,1181808.0
2020-04-24 13:50:00,15.92,15.97,15.9,15.96,1308656.0,15.2536,15.3015,15.2344,15.2919,1308656.0
2020-04-24 13:55:00,15.96,16.04,15.92,16.03,2299824.0,15.2919,15.3686,15.2536,15.359,2299824.0
2020-04-24 14:00:00,16.03,16.06,15.99,16.03,1564364.0,15.359,15.3877,15.3207,15.359,1564364.0
2020-04-24 14:05:00,16.03,16.08,16.02,16.06,1438316.0,15.359,15.4069,15.3494,15.3877,1438316.0
2020-04-24 14:10:00,16.06,16.07,16.03,16.04,968224.0,15.3877,15.3973,15.359,15.3686,968224.0
2020-04-24 14:15:00,16.03,16.09,16.02,16.08,1489616.0,15.359,15.4165,15.3494,15.4069,1489616.0
2020-04-24 14:20:00,16.07,16.09,16.02,16.03,1243484.0,15.3973,15.4165,15.3494,15.359,1243484.0
2020-04-24 14:25:00,16.03,16.05,15.99,16.03,1314468.0,15.359,15.3781,15.3207,15.359,1314468.0
2020-04-24 14:30:00,16.04,16.06,16.02,16.04,815276.0,15.3686,15.3877,15.3494,15.3686,815276.0
2020-04-24 14:35:00,16.04,16.14,16.03,16.13,2521664.0,15.3686,15.4644,15.359,15.4548,2521664.0
2020-04-24 14:40:00,16.13,16.15,16.1,16.11,2113584.0,15.4548,15.474,15.426,15.4356,2113584.0
2020-04-24 14:45:00,16.11,16.17,16.11,16.15,1248460.0,15.4356,15.4931,15.4356,15.474,1248460.0
2020-04-24 14:50:00,16.15,16.16,16.06,16.07,1430548.0,15.474,15.4835,15.3877,15.3973,1430548.0
2020-04-24 14:55:00,16.07,16.13,16.07,16.11,966636.0,15.3973,15.4548,15.3973,15.4356,966636.0
2020-04-24 15:00:00,16.11,16.11,16.04,16.05,1319240.0,15.4356,15.4356,15.3686,15.3781,1319240.0
2020-04-24 15:05:00,16.05,16.18,16.05,16.18,1474368.0,15.3781,15.5027,15.3781,15.5027,1474368.0
2020-04-24 15:10:00,16.18,16.2,16.08,16.11,1951444.0,15.5027,15.5219,15.4069,15.4356,1951444.0
2020-04-24 15:15:00,16.11,16.17,16.08,16.14,1378672.0,15.4356,15.4931,15.4069,15.4644,1378672.0
2020-04-24 15:20:00,16.15,16.18,16.11,16.17,1181480.0,15.474,15.5027,15.4356,15.4931,1181480.0
2020-04-24 15:25:00,16.18,16.2,16.14,16.2,1517992.0,15.5027,15.5219,15.4644,15.5219,1517992.0
2020-04-24 15:30:00,16.2,16.24,16.18,16.23,2678148.0,15.5219,15.5602,15.5027,15.5506,2678148.0
2020-04-24 15:35:00,16.23,16.27,16.2,16.25,2788664.0,15.5506,15.5889,15.5219,15.5698,2788664.0
2020-04-24 15:40:00,16.25,16.34,16.25,16.32,2537184.0,15.5698,15.656,15.5698,15.6368,2537184.0
2020-04-24 15:45:00,16.32,16.35,16.28,16.31,3202248.0,15.6368,15.6656,15.5985,15.6273,3202248.0
2020-04-24 15:50:00,16.31,16.35,16.2,16.31,5207848.0,15.6273,15.6656,15.5219,15.6273,5207848.0
2020-04-24 15:55:00,16.31,16.34,16.25,16.31,5377968.0,15.6273,15.656,15.5698,15.6273,5377968.0
2020-04-27 09:30:00,16.79,16.8,16.65,16.65,4947932.0,16.0872,16.0967,15.953,15.953,4947932.0
2020-04-27 09:35:00,16.65,16.69,16.59,16.68,3939792.0,15.953,15.9913,15.8955,15.9818,3939792.0
2020-04-27 09:40:00,16.68,16.75,16.59,16.66,4045768.0,15.9818,16.0488,15.8955,15.9626,4045768.0
2020-04-27 09:45:00,16.65,16.73,16.64,16.73,2305348.0,15.953,16.0297,15.9434,16.0297,2305348.0
2020-04-27 09:50:00,16.73,16.79,16.67,16.76,2670820.0,16.0297,16.0872,15.9722,16.0584,2670820.0
2020-04-27 09:55:00,16.76,16.85,16.74,16.84,3875740.0,16.0584,16.1447,16.0393,16.1351,3875740.0
2020-04-27 10:00:00,16.84,16.87,16.81,16.84,2646960.0,16.1351,16.1638,16.1063,16.1351,2646960.0
2020-04-27 10:05:00,16.84,16.86,16.76,16.79,2476572.0,16.1351,16.1542,16.0584,16.0872,2476572.0
2020-04-27 10:10:00,16.8,16.85,16.75,16.84,1858040.0,16.0967,16.1447,16.0488,16.1351,1858040.0
2020-04-27 10:15:00,16.84,16.89,16.81,16.86,2210304.0,16.1351,16.183,16.1063,16.1542,2210304.0
2020-04-27 10:20:00,16.86,16.9,16.76,16.77,2451172.0,16.1542,16.1926,16.0584,16.068,2451172.0
2020-04-27 10:25:00,16.77,16.78,16.69,16.75,2262500.0,16.068,16.0776,15.9913,16.0488,2262500.0
2020-04-27 10:30:00,16.75,16.77,16.7,16.71,1970024.0,16.0488,16.068,16.0009,16.0105,1970024.0
2020-04-27 10:35:00,16.71,16.72,16.63,16.72,1974452.0,16.0105,16.0201,15.9339,16.0201,1974452.0
2020-04-27 10:40:00,16.72,16.75,16.7,16.71,1484124.0,16.0201,16.0488,16.0009,16.0105,1484124.0
2020-04-27 10:45:00,16.71,16.71,16.59,16.66,2798020.0,16.0105,16.0105,15.8955,15.9626,2798020.0
2020-04-27 10:50:00,16.67,16.72,16.64,16.67,1868748.0,15.9722,16.0201,15.9434,15.9722,1868748.0
2020-04-27 10:55:00,16.67,16.68,16.55,16.57,2155380.0,15.9722,15.9818,15.8572,15.8764,2155380.0
2020-04-27 11:00:00,16.57,16.66,16.51,16.65,3007172.0,15.8764,15.9626,15.8189,15.953,3007172.0
2020-04-27 11:05:00,16.65,16.66,16.6,16.64,1520900.0,15.953,15.9626,15.9051,15.9434,1520900.0
2020-04-27 11:10:00,16.64,16.67,16.61,16.66,1422900.0,15.9434,15.9722,15.9147,15.9626,1422900.0
2020-04-27 11:15:00,16.66,16.77,16.66,16.77,2015212.0,15.9626,16.068,15.9626,16.068,2015212.0
2020-04-27 11:20:00,16.77,16.79,16.75,16.75,1486000.0,16.068,16.0872,16.0488,16.0488,1486000.0
2020-04-27 11:25:00,16.75,16.82,16.75,16.8,1494148.0,16.0488,16.1159,16.0488,16.0967,1494148.0
2020-04-27 11:30:00,16.8,16.82,16.76,16.8,1388256.0,16.0967,16.1159,16.0584,16.0967,1388256.0
2020-04-27 11:35:00,16.8,16.82,16.78,16.8,1322388.0,16.0967,16.1159,16.0776,16.0967,1322388.0
2020-04-27 11:40:00,16.79,16.82,16.77,16.82,1079848.0,16.0872,16.1159,16.068,16.1159,1079848.0
2020-04-27 11:45:00,16.82,16.83,16.77,16.78,1145464.0,16.1159,16.1255,16.068,16.0776,1145464.0
2020-04-27 11:50:00,16.78,16.8,16.69,16.7,1686732.0,16.0776,16.0967,15.9913,16.0009,1686732.0
2020-04-27 11:55:00,16.7,16.73,16.69,16.72,749484.0,16.0009,16.0297,15.9913,16.0201,749484.0
2020-04-27 12:00:00,16.72,16.75,16.59,16.59,2068140.0,16.0201,16.0488,15.8955,15.8955,2068140.0
2020-04-27 12:05:00,16.59,16.65,16.58,16.61,1462820.0,15.8955,15.953,15.886,15.9147,1462820.0
2020-04-27 12:10:00,16.61,16.63,16.57,16.61,1175224.0,15.9147,15.9339,15.8764,15.9147,1175224.0
2020-04-27 12:15:00,16.61,16.68,16.6,16.68,1612836.0,15.9147,15.9818,15.9051,15.9818,1612836.0
2020-04-27 12:20:00,16.68,16.68,16.63,16.66,1023548.0,15.9818,15.9818,15.9339,15.9626,1023548.0
2020-04-27 12:25:00,16.66,16.67,16.58,16.64,1114456.0,15.9626,15.9722,15.886,15.9434,1114456.0
2020-04-27 12:30:00,16.64,16.74,16.64,16.73,1098160.0,15.9434,16.0393,15.9434,16.0297,1098160.0
2020-04-27 12:35:00,16.73,16.77,16.69,16.71,1750732.0,16.0297,16.068,15.9913,16.0105,1750732.0
2020-04-27 12:40:00,16.7,16.71,16.67,16.69,887236.0,16.0009,16.0105,15.9722,15.9913,887236.0
2020-04-27 12:45:00,16.69,16.69,16.62,16.67,1131168.0,15.9913,15.9913,15.9243,15.9722,1131168.0
2020-04-27 12:50:00,16.67,16.69,16.65,16.65,815384.0,15.9722,15.9913,15.953,15.953,815384.0
2020-04-27 12:55:00,16.65,16.69,16.64,16.67,1040888.0,15.953,15.9913,15.9434,15.9722,1040888.0
2020-04-27 13:00:00,16.67,16.68,16.56,16.59,1710652.0,15.9722,15.9818,15.8668,15.8955,1710652.0
2020-04-27 13:05:00,16.6,16.63,16.59,16.61,736716.0,15.9051,15.9339,15.8955,15.9147,736716.0
2020-04-27 13:10:00,16.61,16.62,16.56,16.59,794224.0,15.9147,15.9243,15.8668,15.8955,794224.0
2020-04-27 13:15:00,16.59,16.6,16.5,16.52,1667624.0,15.8955,15.9051,15.8093,15.8285,1667624.0
2020-04-27 13:20:00,16.52,16.53,16.43,16.44,2171292.0,15.8285,15.838,15.7422,15.7518,2171292.0
2020-04-27 13:25:00,16.44,16.54,16.43,16.53,2363596.0,15.7518,15.8476,15.7422,15.838,2363596.0
2020-04-27 13:30:00,16.53,16.53,16.46,16.48,1393932.0,15.838,15.838,15.771,15.7901,1393932.0
2020-04-27 13:35:00,16.48,16.52,16.42,16.5,1312472.0,15.7901,15.8285,15.7327,15.8093,1312472.0
2020-04-27 13:40:00,16.5,16.51,16.42,16.43,1267144.0,15.8093,15.8189,15.7327,15.7422,1267144.0
2020-04-27 13:45:00,16.43,16.47,16.41,16.45,1306260.0,15.7422,15.7806,15.7231,15.7614,1306260.0
2020-04-27 13:50:00,16.44,16.5,16.44,16.5,1108416.0,15.7518,15.8093,15.7518,15.8093,1108416.0
2020-04-27 13:55:00,16.49,16.53,16.47,16.48,1311936.0,15.7997,15.838,15.7806,15.7901,1311936.0
2020-04-27 14:00:00,16.48,16.55,16.48,16.52,1548900.0,15.7901,15.8572,15.7901,15.8285,1548900.0
2020-04-27 14:05:00,16.52,16.56,16.5,16.55,1045728.0,15.8285,15.8668,15.8093,15.8572,1045728.0
2020-04-27 14:10:00,16.55,16.59,16.54,16.56,1186984.0,15.8572,15.8955,15.8476,15.8668,1186984.0
2020-04-27 14:15:00,16.56,16.59,16.55,16.58,1105716.0,15.8668,15.8955,15.8572,15.886,1105716.0
2020-04-27 14:20:00,16.58,16.6,16.55,16.58,830096.0,15.886,15.9051,15.8572,15.886,830096.0
2020-04-27 14:25:00,16.57,16.58,16.51,16.52,1182784.0,15.8764,15.886,15.8189,15.8285,1182784.0
2020-04-27 14:30:00,16.52,16.56,16.48,16.53,1408376.0,15.8285,15.8668,15.7901,15.838,1408376.0
2020-04-27 14:35:00,16.53,16.59,16.52,16.58,1077636.0,15.838,15.8955,15.8285,15.886,1077636.0
2020-04-27 14:40:00,16.58,16.65,16.58,16.61,2179124.0,15.886,15.953,15.886,15.9147,2179124.0
2020-04-27 14:45:00,16.61,16.68,16.61,16.67,1543472.0,15.9147,15.9818,15.9147,15.9722,1543472.0
2020-04-27 14:50:00,16.67,16.67,16.6,16.61,1345096.0,15.9722,15.9722,15.9051,15.9147,1345096.0
2020-04-27 14:55:00,16.61,16.64,16.59,16.61,1140576.0,15.9147,15.9434,15.8955,15.9147,1140576.0
2020-04-27 15:00:00,16.61,16.65,16.59,16.64,1310248.0,15.9147,15.953,15.8955,15.9434,1310248.0
2020-04-27 15:05:00,16.64,16.65,16.56,16.56,1856388.0,15.9434,15.953,15.8668,15.8668,1856388.0
2020-04-27 15:10:00,16.56,16.62,16.56,16.61,1118516.0,15.8668,15.9243,15.8668,15.9147,1118516.0
2020-04-27 15:15:00,16.61,16.64,16.6,16.63,1357568.0,15.9147,15.9434,15.9051,15.9339,1357568.0
2020-04-27 15:20:00,16.63,16.67,16.62,16.65,1980432.0,15.9339,15.9722,15.9243,15.953,1980432.0
2020-04-27 15:25:00,16.65,16.66,16.59,16.61,1441796.0,15.953,15.9626,15.8955,15.9147,1441796.0
2020-04-27 15:30:00,16.61,16.66,16.6,16.66,1959584.0,15.9147,15.9626,15.9051,15.9626,1959584.0
2020-04-27 15:35:00,16.66,16.7,16.65,16.67,2138116.0,15.9626,16.0009,15.953,15.9722,2138116.0
2020-04-27 15:40:00,16.66,16.74,16.66,16.74,2259160.0,15.9626,16.0393,15.9626,16.0393,2259160.0
2020-04-27 15:45:00,16.74,16.74,16.66,16.7,2469572.0,16.0393,16.0393,15.9626,16.0009,2469572.0
2020-04-27 15:50:00,16.7,16.74,16.61,16.65,3696284.0,16.0009,16.0393,15.9147,15.953,3696284.0
2020-04-27 15:55:00,16.65,16.65,16.58,16.6,2947100.0,15.953,15.953,15.886,15.9051,2947100.0
2020-04-28 09:30:00,17.05,17.06,16.8,16.96,6018124.0,16.3363,16.3459,16.0967,16.25,6018124.0
2020-04-28 09:35:00,16.96,16.97,16.76,16.85,4250652.0,16.25,16.2596,16.0584,16.1447,4250652.0
2020-04-28 09:40:00,16.85,16.88,16.75,16.8,4044708.0,16.1447,16.1734,16.0488,16.0967,4044708.0
2020-04-28 09:45:00,16.8,16.86,16.75,16.76,4142664.0,16.0967,16.1542,16.0488,16.0584,4142664.0
2020-04-28 09:50:00,16.76,16.84,16.76,16.78,3017560.0,16.0584,16.1351,16.0584,16.0776,3017560.0
2020-04-28 09:55:00,16.78,16.78,16.62,16.64,3896852.0,16.0776,16.0776,15.9243,15.9434,3896852.0
2020-04-28 10:00:00,16.63,16.68,16.53,16.61,4803048.0,15.9339,15.9818,15.838,15.9147,4803048.0
2020-04-28 10:05:00,16.61,16.67,16.57,16.61,2784772.0,15.9147,15.9722,15.8764,15.9147,2784772.0
2020-04-28 10:10:00,16.61,16.65,16.55,16.57,2068584.0,15.9147,15.953,15.8572,15.8764,2068584.0
2020-04-28 10:15:00,16.57,16.59,16.39,16.41,3833308.0,15.8764,15.8955,15.7039,15.7231,3833308.0
2020-04-28 10:20:00,16.41,16.41,16.2,16.24,5748808.0,15.7231,15.7231,15.5219,15.5602,5748808.0
2020-04-28 10:25:00,16.24,16.34,16.21,16.33,4369896.0,15.5602,15.656,15.5314,15.6464,4369896.0
2020-04-28 10:30:00,16.34,16.36,16.3,16.36,2923948.0,15.656,15.6752,15.6177,15.6752,2923948.0
2020-04-28 10:35:00,16.36,16.43,16.35,16.36,3574704.0,15.6752,15.7422,15.6656,15.6752,3574704.0
2020-04-28 10:40:00,16.35,16.36,16.14,16.15,3925412.0,15.6656,15.6752,15.4644,15.474,3925412.0
2020-04-28 10:45:00,16.15,16.18,16.06,16.17,3693904.0,15.474,15.5027,15.3877,15.4931,3693904.0
2020-04-28 10:50:00,16.17,16.2,16.02,16.04,2746180.0,15.4931,15.5219,15.3494,15.3686,2746180.0
2020-04-28 10:55:00,16.05,16.05,15.84,15.9,4760764.0,15.3781,15.3781,15.1769,15.2344,4760764.0
2020-04-28 11:00:00,15.9,16.01,15.87,15.99,3605184.0,15.2344,15.3398,15.2057,15.3207,3605184.0
2020-04-28 11:05:00,15.99,16.06,15.95,16.05,2925704.0,15.3207,15.3877,15.2823,15.3781,2925704.0
2020-04-28 11:10:00,16.05,16.08,15.97,16.05,2284472.0,15.3781,15.4069,15.3015,15.3781,2284472.0
2020-04-28 11:15:00,16.05,16.07,15.88,15.94,2411228.0,15.3781,15.3973,15.2153,15.2727,2411228.0
2020-04-28 11:20:00,15.94,16.01,15.89,16.01,1846708.0,15.2727,15.3398,15.2248,15.3398,1846708.0
2020-04-28 11:25:00,16.01,16.14,16.0,16.1,3329224.0,15.3398,15.4644,15.3302,15.426,3329224.0
2020-04-28 11:30:00,16.1,16.16,16.1,16.16,2298696.0,15.426,15.4835,15.426,15.4835,2298696.0
2020-04-28 11:35:00,16.16,16.2,16.11,16.15,2450800.0,15.4835,15.5219,15.4356,15.474,2450800.0
2020-04-28 11:40:00,16.14,16.16,16.08,16.11,1773892.0,15.4644,15.4835,15.4069,15.4356,1773892.0
2020-04-28 11:45:00,16.12,16.17,16.08,16.09,1339796.0,15.4452,15.4931,15.4069,15.4165,1339796.0
2020-04-28 11:50:00,16.09,16.12,15.98,16.03,2233232.0,15.4165,15.4452,15.3111,15.359,2233232.0
2020-04-28 11:55:00,16.03,16.05,15.97,16.0,1324360.0,15.359,15.3781,15.3015,15.3302,1324360.0
2020-04-28 12:00:00,16.0,16.04,15.92,15.97,1641780.0,15.3302,15.3686,15.2536,15.3015,1641780.0
2020-04-28 12:05:00,15.97,16.06,15.97,16.05,1834056.0,15.3015,15.3877,15.3015,15.3781,1834056.0
2020-04-28 12:10:00,16.06,16.1,15.99,16.0,2473448.0,15.3877,15.426,15.3207,15.3302,2473448.0
2020-04-28 12:15:00,16.0,16.0,15.77,15.8,3492816.0,15.3302,15.3302,15.1099,15.1386,3492816.0
2020-04-28 12:20:00,15.8,15.87,15.79,15.84,2106660.0,15.1386,15.2057,15.129,15.1769,2106660.0
2020-04-28 12:25:00,15.85,15.9,15.82,15.9,1697468.0,15.1865,15.2344,15.1578,15.2344,1697468.0
2020-04-28 12:30:00,15.9,15.96,15.85,15.96,2006892.0,15.2344,15.2919,15.1865,15.2919,2006892.0
2020-04-28 12:35:00,15.96,16.0,15.94,15.96,1506600.0,15.2919,15.3302,15.2727,15.2919,1506600.0
2020-04-28 12:40:00,15.96,16.01,15.95,15.99,1077424.0,15.2919,15.3398,15.2823,15.3207,1077424.0
2020-04-28 12:45:00,15.99,16.01,15.92,16.01,1398236.0,15.3207,15.3398,15.2536,15.3398,1398236.0
2020-04-28 12:50:00,16.0,16.03,15.97,15.97,1159404.0,15.3302,15.359,15.3015,15.3015,1159404.0
2020-04-28 12:55:00,15.97,16.11,15.97,16.08,1567008.0,15.3015,15.4356,15.3015,15.4069,1567008.0
2020-04-28 13:00:00,16.08,16.13,16.07,16.11,1564752.0,15.4069,15.4548,15.3973,15.4356,1564752.0
2020-04-28 13:05:00,16.11,16.13,16.07,16.08,1572316.0,15.4356,15.4548,15.3973,15.4069,1572316.0
2020-04-28 13:10:00,16.09,16.13,16.04,16.05,1431732.0,15.4165,15.4548,15.3686,15.3781,1431732.0
2020-04-28 13:15:00,16.05,16.08,16.03,16.05,1154312.0,15.3781,15.4069,15.359,15.3781,1154312.0
2020-04-28 13:20:00,16.05,16.13,16.05,16.11,1286516.0,15.3781,15.4548,15.3781,15.4356,1286516.0
2020-04-28 13:25:00,16.11,16.13,16.06,16.07,1029252.0,15.4356,15.4548,15.3877,15.3973,1029252.0
2020-04-28 13:30:00,16.08,16.13,16.05,16.07,1192724.0,15.4069,15.4548,15.3781,15.3973,1192724.0
2020-04-28 13:35:00,16.08,16.09,16.02,16.03,1062028.0,15.4069,15.4165,15.3494,15.359,1062028.0
2020-04-28 13:40:00,16.03,16.17,16.01,16.17,1345044.0,15.359,15.4931,15.3398,15.4931,1345044.0
2020-04-28 13:45:00,16.16,16.18,16.14,16.16,2173192.0,15.4835,15.5027,15.4644,15.4835,2173192.0
2020-04-28 13:50:00,16.16,16.18,16.13,16.14,1544160.0,15.4835,15.5027,15.4548,15.4644,1544160.0
2020-04-28 13:55:00,16.14,16.15,16.09,16.1,1119312.0,15.4644,15.474,15.4165,15.426,1119312.0
2020-04-28 14:00:00,16.1,16.22,16.1,16.2,1505756.0,15.426,15.541,15.426,15.5219,1505756.0
2020-04-28 14:05:00,16.2,16.21,16.17,16.18,1193812.0,15.5219,15.5314,15.4931,15.5027,1193812.0
2020-04-28 14:10:00,16.19,16.24,16.19,16.22,1592228.0,15.5123,15.5602,15.5123,15.541,1592228.0
2020-04-28 14:15:00,16.22,16.24,16.2,16.22,890184.0,15.541,15.5602,15.5219,15.541,890184.0
2020-04-28 14:20:00,16.22,16.24,16.2,16.22,866528.0,15.541,15.5602,15.5219,15.541,866528.0
2020-04-28 14:25:00,16.22,16.26,16.18,16.2,1654504.0,15.541,15.5793,15.5027,15.5219,1654504.0
2020-04-28 14:30:00,16.2,16.25,16.18,16.19,1279376.0,15.5219,15.5698,15.5027,15.5123,1279376.0
2020-04-28 14:35:00,16.19,16.2,16.1,16.1,1972756.0,15.5123,15.5219,15.426,15.426,1972756.0
2020-04-28 14:40:00,16.1,16.16,16.08,16.08,1346648.0,15.426,15.4835,15.4069,15.4069,1346648.0
2020-04-28 14:45:00,16.08,16.11,16.06,16.11,1222764.0,15.4069,15.4356,15.3877,15.4356,1222764.0
2020-04-28 14:50:00,16.1,16.14,16.0,16.01,1246104.0,15.426,15.4644,15.3302,15.3398,1246104.0
2020-04-28 14:55:00,16.02,16.04,15.98,16.03,1449428.0,15.3494,15.3686,15.3111,15.359,1449428.0
2020-04-28 15:00:00,16.03,16.07,16.0,16.05,1101996.0,15.359,15.3973,15.3302,15.3781,1101996.0
2020-04-28 15:05:00,16.06,16.1,16.04,16.08,997592.0,15.3877,15.426,15.3686,15.4069,997592.0
2020-04-28 15:10:00,16.08,16.11,16.04,16.08,979676.0,15.4069,15.4356,15.3686,15.4069,979676.0
2020-04-28 15:15:00,16.07,16.1,16.04,16.08,1045748.0,15.3973,15.426,15.3686,15.4069,1045748.0
2020-04-28 15:20:00,16.07,16.16,15.93,16.0,2914112.0,15.3973,15.4835,15.2632,15.3302,2914112.0
2020-04-28 15:25:00,16.0,16.07,16.0,16.05,1185592.0,15.3302,15.3973,15.3302,15.3781,1185592.0
2020-04-28 15:30:00,16.04,16.06,15.99,15.99,1206596.0,15.3686,15.3877,15.3207,15.3207,1206596.0
2020-04-28 15:35:00,15.99,16.03,15.95,16.03,1659996.0,15.3207,15.359,15.2823,15.359,1659996.0
2020-04-28 15:40:00,16.04,16.04,15.95,15.96,895724.0,15.3686,15.3686,15.2823,15.2919,895724.0
2020-04-28 15:45:00,15.96,15.97,15.81,15.81,2255512.0,15.2919,15.3015,15.1482,15.1482,2255512.0
2020-04-28 15:50:00,15.81,15.84,15.65,15.68,4338196.0,15.1482,15.1769,14.9949,15.0236,4338196.0
2020-04-28 15:55:00,15.68,15.76,15.67,15.72,3878272.0,15.0236,15.1003,15.014,15.062,3878272.0
2020-04-29 09:30:00,16.76,16.78,16.63,16.7,6048856.0,16.0584,16.0776,15.9339,16.0009,6048856.0
2020-04-29 09:35:00,16.69,16.75,16.52,16.63,4859440.0,15.9913,16.0488,15.8285,15.9339,4859440.0
2020-04-29 09:40:00,16.63,16.81,16.6,16.78,4255328.0,15.9339,16.1063,15.9051,16.0776,4255328.0
2020-04-29 09:45:00,16.78,16.9,16.76,16.87,4906168.0,16.0776,16.1926,16.0584,16.1638,4906168.0
2020-04-29 09:50:00,16.87,16.96,16.87,16.89,3723484.0,16.1638,16.25,16.1638,16.183,3723484.0
2020-04-29 09:55:00,16.89,16.97,16.86,16.94,2885352.0,16.183,16.2596,16.1542,16.2309,2885352.0
2020-04-29 10:00:00,16.94,16.95,16.83,16.88,3103948.0,16.2309,16.2405,16.1255,16.1734,3103948.0
2020-04-29 10:05:00,16.88,16.91,16.82,16.82,2041484.0,16.1734,16.2021,16.1159,16.1159,2041484.0
2020-04-29 10:10:00,16.83,16.9,16.8,16.9,2933112.0,16.1255,16.1926,16.0967,16.1926,2933112.0
2020-04-29 10:15:00,16.9,17.04,16.9,17.02,3809252.0,16.1926,16.3267,16.1926,16.3075,3809252.0
2020-04-29 10:20:00,17.02,17.1,17.0,17.09,3017028.0,16.3075,16.3842,16.2884,16.3746,3017028.0
2020-04-29 10:25:00,17.09,17.15,17.08,17.13,2559444.0,16.3746,16.4321,16.365,16.4129,2559444.0
2020-04-29 10:30:00,17.14,17.19,17.09,17.13,2290536.0,16.4225,16.4704,16.3746,16.4129,2290536.0
2020-04-29 10:35:00,17.13,17.18,17.06,17.1,1754452.0,16.4129,16.4608,16.3459,16.3842,1754452.0
2020-04-29 10:40:00,17.1,17.11,17.05,17.06,1422548.0,16.3842,16.3938,16.3363,16.3459,1422548.0
2020-04-29 10:45:00,17.06,17.08,17.01,17.06,1696656.0,16.3459,16.365,16.298,16.3459,1696656.0
2020-04-29 10:50:00,17.06,17.14,17.06,17.12,1835780.0,16.3459,16.4225,16.3459,16.4033,1835780.0
2020-04-29 10:55:00,17.12,17.14,17.06,17.09,1625424.0,16.4033,16.4225,16.3459,16.3746,1625424.0
2020-04-29 11:00:00,17.09,17.12,17.0,17.05,1990236.0,16.3746,16.4033,16.2884,16.3363,1990236.0
2020-04-29 11:05:00,17.05,17.11,17.04,17.06,1267524.0,16.3363,16.3938,16.3267,16.3459,1267524.0
2020-04-29 11:10:00,17.06,17.16,17.06,17.12,1724736.0,16.3459,16.4417,16.3459,16.4033,1724736.0
2020-04-29 11:15:00,17.12,17.14,17.06,17.1,1339640.0,16.4033,16.4225,16.3459,16.3842,1339640.0
2020-04-29 11:20:00,17.1,17.15,17.08,17.12,1218048.0,16.3842,16.4321,16.365,16.4033,1218048.0
2020-04-29 11:25:00,17.12,17.13,17.09,17.11,912812.0,16.4033,16.4129,16.3746,16.3938,912812.0
2020-04-29 11:30:00,17.11,17.15,17.08,17.12,1264076.0,16.3938,16.4321,16.365,16.4033,1264076.0
2020-04-29 11:35:00,17.12,17.12,17.07,17.08,810920.0,16.4033,16.4033,16.3554,16.365,810920.0
2020-04-29 11:40:00,17.08,17.1,17.04,17.08,1478132.0,16.365,16.3842,16.3267,16.365,1478132.0
2020-04-29 11:45:00,17.08,17.11,17.06,17.11,1126828.0,16.365,16.3938,16.3459,16.3938,1126828.0
2020-04-29 11:50:00,17.11,17.16,17.09,17.14,1420244.0,16.3938,16.4417,16.3746,16.4225,1420244.0
2020-04-29 11:55:00,17.14,17.16,17.04,17.06,1379436.0,16.4225,16.4417,16.3267,16.3459,1379436.0
2020-04-29 12:00:00,17.06,17.15,17.06,17.15,1246184.0,16.3459,16.4321,16.3459,16.4321,1246184.0
2020-04-29 12:05:00,17.15,17.21,17.14,17.19,1594656.0,16.4321,16.4896,16.4225,16.4704,1594656.0
2020-04-29 12:10:00,17.2,17.23,17.18,17.21,1012716.0,16.48,16.5087,16.4608,16.4896,1012716.0
2020-04-29 12:15:00,17.21,17.24,17.17,17.2,1262612.0,16.4896,16.5183,16.4513,16.48,1262612.0
2020-04-29 12:20:00,17.2,17.25,17.18,17.25,1584240.0,16.48,16.5279,16.4608,16.5279,1584240.0
2020-04-29 12:25:00,17.25,17.26,17.21,17.25,1453984.0,16.5279,16.5375,16.4896,16.5279,1453984.0
2020-04-29 12:30:00,17.25,17.28,17.22,17.24,1208168.0,16.5279,16.5567,16.4992,16.5183,1208168.0
2020-04-29 12:35:00,17.24,17.32,17.24,17.3,1862292.0,16.5183,16.595,16.5183,16.5758,1862292.0
2020-04-29 12:40:00,17.3,17.32,17.28,17.3,1247020.0,16.5758,16.595,16.5567,16.5758,1247020.0
2020-04-29 12:45:00,17.3,17.32,17.28,17.3,1348316.0,16.5758,16.595,16.5567,16.5758,1348316.0
2020-04-29 12:50:00,17.3,17.32,17.27,17.3,1172836.0,16.5758,16.595,16.5471,16.5758,1172836.0
2020-04-29 12:55:00,17.29,17.3,17.21,17.23,1535412.0,16.5662,16.5758,16.4896,16.5087,1535412.0
2020-04-29 13:00:00,17.24,17.3,17.24,17.29,895348.0,16.5183,16.5758,16.5183,16.5662,895348.0
2020-04-29 13:05:00,17.3,17.31,17.28,17.3,1068000.0,16.5758,16.5854,16.5567,16.5758,1068000.0
2020-04-29 13:10:00,17.3,17.31,17.25,17.28,720368.0,16.5758,16.5854,16.5279,16.5567,720368.0
2020-04-29 13:15:00,17.28,17.32,17.27,17.31,717068.0,16.5567,16.595,16.5471,16.5854,717068.0
2020-04-29 13:20:00,17.31,17.31,17.25,17.27,864548.0,16.5854,16.5854,16.5279,16.5471,864548.0
2020-04-29 13:25:00,17.28,17.3,17.25,17.25,849096.0,16.5567,16.5758,16.5279,16.5279,849096.0
2020-04-29 13:30:00,17.25,17.27,17.22,17.23,1411108.0,16.5279,16.5471,16.4992,16.5087,1411108.0
2020-04-29 13:35:00,17.22,17.25,17.21,17.23,1062936.0,16.4992,16.5279,16.4896,16.5087,1062936.0
2020-04-29 13:40:00,17.23,17.27,17.21,17.21,916156.0,16.5087,16.5471,16.4896,16.4896,916156.0
2020-04-29 13:45:00,17.22,17.27,17.21,17.27,908528.0,16.4992,16.5471,16.4896,16.5471,908528.0
2020-04-29 13:50:00,17.27,17.3,17.25,17.28,880664.0,16.5471,16.5758,16.5279,16.5567,880664.0
2020-04-29 13:55:00,17.28,17.35,17.27,17.3,1803600.0,16.5567,16.6237,16.5471,16.5758,1803600.0
2020-04-29 14:00:00,17.3,17.38,17.17,17.25,3847808.0,16.5758,16.6525,16.4513,16.5279,3847808.0
2020-04-29 14:05:00,17.25,17.25,17.18,17.2,1786248.0,16.5279,16.5279,16.4608,16.48,1786248.0
2020-04-29 14:10:00,17.21,17.25,17.1,17.15,2717192.0,16.4896,16.5279,16.3842,16.4321,2717192.0
2020-04-29 14:15:00,17.15,17.23,17.12,17.13,1754808.0,16.4321,16.5087,16.4033,16.4129,1754808.0
2020-04-29 14:20:00,17.14,17.24,17.14,17.24,1124380.0,16.4225,16.5183,16.4225,16.5183,1124380.0
2020-04-29 14:25:00,17.24,17.28,17.21,17.26,2118304.0,16.5183,16.5567,16.4896,16.5375,2118304.0
2020-04-29 14:30:00,17.26,17.29,17.21,17.26,1662504.0,16.5375,16.5662,16.4896,16.5375,1662504.0
2020-04-29 14:35:00,17.26,17.33,17.23,17.31,1442004.0,16.5375,16.6046,16.5087,16.5854,1442004.0
2020-04-29 14:40:00,17.31,17.37,17.29,17.34,1565948.0,16.5854,16.6429,16.5662,16.6141,1565948.0
2020-04-29 14:45:00,17.35,17.36,17.3,17.32,1616440.0,16.6237,16.6333,16.5758,16.595,1616440.0
2020-04-29 14:50:00,17.32,17.34,17.25,17.28,1482956.0,16.595,16.6141,16.5279,16.5567,1482956.0
2020-04-29 14:55:00,17.27,17.42,17.23,17.4,2705260.0,16.5471,16.6908,16.5087,16.6716,2705260.0
2020-04-29 15:00:00,17.4,17.45,17.38,17.44,1699592.0,16.6716,16.7195,16.6525,16.71,1699592.0
2020-04-29 15:05:00,17.44,17.45,17.4,17.43,1206944.0,16.71,16.7195,16.6716,16.7004,1206944.0
2020-04-29 15:10:00,17.43,17.46,17.4,17.44,1398752.0,16.7004,16.7291,16.6716,16.71,1398752.0
2020-04-29 15:15:00,17.44,17.48,17.39,17.47,1620012.0,16.71,16.7483,16.662,16.7387,1620012.0
2020-04-29 15:20:00,17.47,17.53,17.47,17.52,2426240.0,16.7387,16.7962,16.7387,16.7866,2426240.0
2020-04-29 15:25:00,17.52,17.57,17.52,17.55,2260912.0,16.7866,16.8345,16.7866,16.8153,2260912.0
2020-04-29 15:30:00,17.55,17.55,17.49,17.55,1504244.0,16.8153,16.8153,16.7579,16.8153,1504244.0
2020-04-29 15:35:00,17.55,17.57,17.5,17.53,1612760.0,16.8153,16.8345,16.7674,16.7962,1612760.0
2020-04-29 15:40:00,17.54,17.59,17.52,17.57,2041032.0,16.8058,16.8537,16.7866,16.8345,2041032.0
2020-04-29 15:45:00,17.57,17.58,17.52,17.55,2315312.0,16.8345,16.8441,16.7866,16.8153,2315312.0
2020-04-29 15:50:00,17.55,17.57,17.32,17.37,6073568.0,16.8153,16.8345,16.595,16.6429,6073568.0
2020-04-29 15:55:00,17.37,17.4,17.3,17.32,3973512.0,16.6429,16.6716,16.5758,16.595,3973512.0
2020-04-30 09:30:00,17.6,17.62,17.36,17.38,5916680.0,16.8633,16.8824,16.6333,16.6525,5916680.0
2020-04-30 09:35:00,17.38,17.41,17.17,17.3,5913896.0,16.6525,16.6812,16.4513,16.5758,5913896.0
2020-04-30 09:40:00,17.3,17.38,17.21,17.34,3728236.0,16.5758,16.6525,16.4896,16.6141,3728236.0
2020-04-30 09:45:00,17.34,17.5,17.28,17.43,4296648.0,16.6141,16.7674,16.5567,16.7004,4296648.0
2020-04-30 09:50:00,17.44,17.56,17.4,17.53,4315204.0,16.71,16.8249,16.6716,16.7962,4315204.0
2020-04-30 09:55:00,17.54,17.58,17.47,17.51,3304908.0,16.8058,16.8441,16.7387,16.777,3304908.0
2020-04-30 10:00:00,17.51,17.57,17.42,17.45,4284652.0,16.777,16.8345,16.6908,16.7195,4284652.0
2020-04-30 10:05:00,17.45,17.6,17.42,17.55,3612796.0,16.7195,16.8633,16.6908,16.8153,3612796.0
2020-04-30 10:10:00,17.55,17.61,17.5,17.52,3136612.0,16.8153,16.8728,16.7674,16.7866,3136612.0
2020-04-30 10:15:00,17.52,17.55,17.43,17.48,2941348.0,16.7866,16.8153,16.7004,16.7483,2941348.0
2020-04-30 10:20:00,17.48,17.5,17.33,17.35,2590192.0,16.7483,16.7674,16.6046,16.6237,2590192.0
2020-04-30 10:25:00,17.36,17.57,17.35,17.55,3171588.0,16.6333,16.8345,16.6237,16.8153,3171588.0
2020-04-30 10:30:00,17.55,17.58,17.49,17.52,2356500.0,16.8153,16.8441,16.7579,16.7866,2356500.0
2020-04-30 10:35:00,17.51,17.54,17.43,17.43,2075240.0,16.777,16.8058,16.7004,16.7004,2075240.0
2020-04-30 10:40:00,17.43,17.45,17.22,17.24,2869476.0,16.7004,16.7195,16.4992,16.5183,2869476.0
2020-04-30 10:45:00,17.24,17.36,17.23,17.34,3131416.0,16.5183,16.6333,16.5087,16.6141,3131416.0
2020-04-30 10:50:00,17.34,17.38,17.28,17.36,2298100.0,16.6141,16.6525,16.5567,16.6333,2298100.0
2020-04-30 10:55:00,17.36,17.41,17.31,17.35,1868884.0,16.6333,16.6812,16.5854,16.6237,1868884.0
2020-04-30 11:00:00,17.36,17.55,17.36,17.51,3172652.0,16.6333,16.8153,16.6333,16.777,3172652.0
2020-04-30 11:05:00,17.51,17.54,17.48,17.53,1760104.0,16.777,16.8058,16.7483,16.7962,1760104.0
2020-04-30 11:10:00,17.53,17.54,17.46,17.46,1923936.0,16.7962,16.8058,16.7291,16.7291,1923936.0
2020-04-30 11:15:00,17.47,17.51,17.4,17.43,2310228.0,16.7387,16.777,16.6716,16.7004,2310228.0
2020-04-30 11:20:00,17.43,17.46,17.37,17.41,1694092.0,16.7004,16.7291,16.6429,16.6812,1694092.0
2020-04-30 11:25:00,17.4,17.44,17.35,17.36,1453532.0,16.6716,16.71,16.6237,16.6333,1453532.0
2020-04-30 11:30:00,17.36,17.43,17.34,17.38,1828584.0,16.6333,16.7004,16.6141,16.6525,1828584.0
2020-04-30 11:35:00,17.38,17.42,17.31,17.38,1706252.0,16.6525,16.6908,16.5854,16.6525,1706252.0
2020-04-30 11:40:00,17.38,17.43,17.38,17.4,1864776.0,16.6525,16.7004,16.6525,16.6716,1864776.0
2020-04-30 11:45:00,17.4,17.42,17.24,17.24,2228936.0,16.6716,16.6908,16.5183,16.5183,2228936.0
2020-04-30 11:50:00,17.24,17.3,17.22,17.23,3089092.0,16.5183,16.5758,16.4992,16.5087,3089092.0
2020-04-30 11:55:00,17.23,17.32,17.19,17.19,2623856.0,16.5087,16.595,16.4704,16.4704,2623856.0
2020-04-30 12:00:00,17.19,17.19,17.02,17.12,3555848.0,16.4704,16.4704,16.3075,16.4033,3555848.0
2020-04-30 12:05:00,17.12,17.17,17.07,17.13,1829448.0,16.4033,16.4513,16.3554,16.4129,1829448.0
2020-04-30 12:10:00,17.13,17.2,17.09,17.18,1631956.0,16.4129,16.48,16.3746,16.4608,1631956.0
2020-04-30 12:15:00,17.18,17.18,17.11,17.12,1267676.0,16.4608,16.4608,16.3938,16.4033,1267676.0
2020-04-30 12:20:00,17.12,17.14,17.03,17.08,1417652.0,16.4033,16.4225,16.3171,16.365,1417652.0
2020-04-30 12:25:00,17.08,17.12,17.04,17.08,970500.0,16.365,16.4033,16.3267,16.365,970500.0
2020-04-30 12:30:00,17.07,17.07,16.99,17.01,2151224.0,16.3554,16.3554,16.2788,16.298,2151224.0
2020-04-30 12:35:00,17.01,17.1,17.0,17.09,1665508.0,16.298,16.3842,16.2884,16.3746,1665508.0
2020-04-30 12:40:00,17.09,17.11,17.05,17.05,1661860.0,16.3746,16.3938,16.3363,16.3363,1661860.0
2020-04-30 12:45:00,17.04,17.13,17.01,17.13,1170720.0,16.3267,16.4129,16.298,16.4129,1170720.0
2020-04-30 12:50:00,17.13,17.17,17.1,17.16,1458404.0,16.4129,16.4513,16.3842,16.4417,1458404.0
2020-04-30 12:55:00,17.16,17.24,17.13,17.22,1636980.0,16.4417,16.5183,16.4129,16.4992,1636980.0
2020-04-30 13:00:00,17.21,17.22,17.14,17.14,1063740.0,16.4896,16.4992,16.4225,16.4225,1063740.0
2020-04-30 13:05:00,17.14,17.21,17.13,17.2,898672.0,16.4225,16.4896,16.4129,16.48,898672.0
2020-04-30 13:10:00,17.19,17.28,17.15,17.28,1850988.0,16.4704,16.5567,16.4321,16.5567,1850988.0
2020-04-30 13:15:00,17.28,17.28,17.21,17.22,1087676.0,16.5567,16.5567,16.4896,16.4992,1087676.0
2020-04-30 13:20:00,17.22,17.24,17.18,17.19,781280.0,16.4992,16.5183,16.4608,16.4704,781280.0
2020-04-30 13:25:00,17.19,17.24,17.15,17.16,1102316.0,16.4704,16.5183,16.4321,16.4417,1102316.0
2020-04-30 13:30:00,17.16,17.21,17.11,17.18,1195808.0,16.4417,16.4896,16.3938,16.4608,1195808.0
2020-04-30 13:35:00,17.17,17.23,17.1,17.11,1308072.0,16.4513,16.5087,16.3842,16.3938,1308072.0
2020-04-30 13:40:00,17.11,17.12,17.05,17.11,1765844.0,16.3938,16.4033,16.3363,16.3938,1765844.0
2020-04-30 13:45:00,17.11,17.13,17.07,17.11,1153168.0,16.3938,16.4129,16.3554,16.3938,1153168.0
2020-04-30 13:50:00,17.11,17.15,17.08,17.13,1597652.0,16.3938,16.4321,16.365,16.4129,1597652.0
2020-04-30 13:55:00,17.13,17.15,17.08,17.1,921100.0,16.4129,16.4321,16.365,16.3842,921100.0
2020-04-30 14:00:00,17.09,17.19,17.03,17.17,1922056.0,16.3746,16.4704,16.3171,16.4513,1922056.0
2020-04-30 14:05:00,17.17,17.21,17.15,17.18,1155544.0,16.4513,16.4896,16.4321,16.4608,1155544.0
2020-04-30 14:10:00,17.19,17.25,17.17,17.25,1352708.0,16.4704,16.5279,16.4513,16.5279,1352708.0
2020-04-30 14:15:00,17.25,17.25,17.17,17.17,998472.0,16.5279,16.5279,16.4513,16.4513,998472.0
2020-04-30 14:20:00,17.17,17.23,17.17,17.2,716220.0,16.4513,16.5087,16.4513,16.48,716220.0
2020-04-30 14:25:00,17.2,17.21,17.13,17.18,988784.0,16.48,16.4896,16.4129,16.4608,988784.0
2020-04-30 14:30:00,17.18,17.24,17.18,17.2,1193920.0,16.4608,16.5183,16.4608,16.48,1193920.0
2020-04-30 14:35:00,17.2,17.2,17.07,17.11,1528940.0,16.48,16.48,16.3554,16.3938,1528940.0
2020-04-30 14:40:00,17.11,17.12,17.05,17.08,1608456.0,16.3938,16.4033,16.3363,16.365,1608456.0
2020-04-30 14:45:00,17.08,17.13,17.07,17.1,1102056.0,16.365,16.4129,16.3554,16.3842,1102056.0
2020-04-30 14:50:00,17.09,17.13,17.04,17.06,1246664.0,16.3746,16.4129,16.3267,16.3459,1246664.0
2020-04-30 14:55:00,17.07,17.09,17.01,17.08,1476060.0,16.3554,16.3746,16.298,16.365,1476060.0
2020-04-30 15:00:00,17.08,17.1,17.04,17.06,1111932.0,16.365,16.3842,16.3267,16.3459,1111932.0
2020-04-30 15:05:00,17.06,17.18,17.05,17.17,2440928.0,16.3459,16.4608,16.3363,16.4513,2440928.0
2020-04-30 15:10:00,17.17,17.19,17.13,17.18,1053348.0,16.4513,16.4704,16.4129,16.4608,1053348.0
2020-04-30 15:15:00,17.17,17.31,17.17,17.29,2608152.0,16.4513,16.5854,16.4513,16.5662,2608152.0
2020-04-30 15:20:00,17.29,17.43,17.28,17.41,3345120.0,16.5662,16.7004,16.5567,16.6812,3345120.0
2020-04-30 15:25:00,17.4,17.42,17.34,17.36,1503056.0,16.6716,16.6908,16.6141,16.6333,1503056.0
2020-04-30 15:30:00,17.36,17.41,17.32,17.33,2209052.0,16.6333,16.6812,16.595,16.6046,2209052.0
2020-04-30 15:35:00,17.34,17.35,17.26,17.3,1829316.0,16.6141,16.6237,16.5375,16.5758,1829316.0
2020-04-30 15:40:00,17.3,17.31,17.2,17.26,2111180.0,16.5758,16.5854,16.48,16.5375,2111180.0
2020-04-30 15:45:00,17.26,17.29,17.2,17.2,1899768.0,16.5375,16.5662,16.48,16.48,1899768.0
2020-04-30 15:50:00,17.2,17.43,17.15,17.41,4602960.0,16.48,16.7004,16.4321,16.6812,4602960.0
2020-04-30 15:55:00,17.41,17.52,17.38,17.42,5027276.0,16.6812,16.7866,16.6525,16.6908,5027276.0
2020-05-01 09:30:00,16.32,16.61,16.25,16.61,6593468.0,15.6368,15.9147,15.5698,15.9147,6593468.0
2020-05-01 09:35:00,16.61,16.62,16.41,16.43,4400768.0,15.9147,15.9243,15.7231,15.7422,4400768.0
2020-05-01 09:40:00,16.43,16.5,16.36,16.43,5056184.0,15.7422,15.8093,15.6752,15.7422,5056184.0
2020-05-01 09:45:00,16.43,16.56,16.38,16.56,2938456.0,15.7422,15.8668,15.6943,15.8668,2938456.0
2020-05-01 09:50:00,16.56,16.57,16.38,16.4,2967604.0,15.8668,15.8764,15.6943,15.7135,2967604.0
2020-05-01 09:55:00,16.4,16.55,16.4,16.54,2477432.0,15.7135,15.8572,15.7135,15.8476,2477432.0
2020-05-01 10:00:00,16.54,16.76,16.5,16.7,5500048.0,15.8476,16.0584,15.8093,16.0009,5500048.0
2020-05-01 10:05:00,16.7,16.83,16.66,16.73,2832500.0,16.0009,16.1255,15.9626,16.0297,2832500.0
2020-05-01 10:10:00,16.72,16.72,16.59,16.66,3308404.0,16.0201,16.0201,15.8955,15.9626,3308404.0
2020-05-01 10:15:00,16.66,16.67,16.47,16.52,2636652.0,15.9626,15.9722,15.7806,15.8285,2636652.0
2020-05-01 10:20:00,16.51,16.58,16.43,16.47,2131200.0,15.8189,15.886,15.7422,15.7806,2131200.0
2020-05-01 10:25:00,16.47,16.56,16.46,16.55,1939008.0,15.7806,15.8668,15.771,15.8572,1939008.0
2020-05-01 10:30:00,16.55,16.58,16.42,16.53,2298792.0,15.8572,15.886,15.7327,15.838,2298792.0
2020-05-01 10:35:00,16.53,16.63,16.52,16.58,1792556.0,15.838,15.9339,15.8285,15.886,1792556.0
2020-05-01 10:40:00,16.58,16.64,16.52,16.54,1694460.0,15.886,15.9434,15.8285,15.8476,1694460.0
2020-05-01 10:45:00,16.54,16.57,16.48,16.54,1138920.0,15.8476,15.8764,15.7901,15.8476,1138920.0
2020-05-01 10:50:00,16.55,16.59,16.51,16.52,985496.0,15.8572,15.8955,15.8189,15.8285,985496.0
2020-05-01 10:55:00,16.53,16.65,16.52,16.54,2070604.0,15.838,15.953,15.8285,15.8476,2070604.0
2020-05-01 11:00:00,16.54,16.54,16.43,16.43,1757072.0,15.8476,15.8476,15.7422,15.7422,1757072.0
2020-05-01 11:05:00,16.43,16.48,16.39,16.47,1680360.0,15.7422,15.7901,15.7039,15.7806,1680360.0
2020-05-01 11:10:00,16.46,16.49,16.42,16.49,1581768.0,15.771,15.7997,15.7327,15.7997,1581768.0
2020-05-01 11:15:00,16.49,16.49,16.31,16.32,2539208.0,15.7997,15.7997,15.6273,15.6368,2539208.0
2020-05-01 11:20:00,16.32,16.38,16.3,16.3,1656036.0,15.6368,15.6943,15.6177,15.6177,1656036.0
2020-05-01 11:25:00,16.3,16.35,16.28,16.28,1372408.0,15.6177,15.6656,15.5985,15.5985,1372408.0
2020-05-01 11:30:00,16.28,16.29,16.17,16.19,3665964.0,15.5985,15.6081,15.4931,15.5123,3665964.0
2020-05-01 11:35:00,16.19,16.28,16.18,16.27,3724872.0,15.5123,15.5985,15.5027,15.5889,3724872.0
2020-05-01 11:40:00,16.27,16.27,16.19,16.19,3570060.0,15.5889,15.5889,15.5123,15.5123,3570060.0
2020-05-01 11:45:00,16.19,16.2,16.05,16.07,2819288.0,15.5123,15.5219,15.3781,15.3973,2819288.0
2020-05-01 11:50:00,16.07,16.07,15.97,16.02,3113792.0,15.3973,15.3973,15.3015,15.3494,3113792.0
2020-05-01 11:55:00,16.03,16.05,15.94,15.98,1882136.0,15.359,15.3781,15.2727,15.3111,1882136.0
2020-05-01 12:00:00,15.97,15.97,15.76,15.76,3439268.0,15.3015,15.3015,15.1003,15.1003,3439268.0
2020-05-01 12:05:00,15.76,15.87,15.75,15.83,2730348.0,15.1003,15.2057,15.0907,15.1673,2730348.0
2020-05-01 12:10:00,15.84,15.97,15.84,15.97,2528888.0,15.1769,15.3015,15.1769,15.3015,2528888.0
2020-05-01 12:15:00,15.97,15.99,15.9,15.93,1973476.0,15.3015,15.3207,15.2344,15.2632,1973476.0
2020-05-01 12:20:00,15.93,16.0,15.9,15.91,1594636.0,15.2632,15.3302,15.2344,15.244,1594636.0
2020-05-01 12:25:00,15.91,15.94,15.83,15.83,1371004.0,15.244,15.2727,15.1673,15.1673,1371004.0
2020-05-01 12:30:00,15.83,15.91,15.79,15.91,1715788.0,15.1673,15.244,15.129,15.244,1715788.0
2020-05-01 12:35:00,15.91,15.91,15.78,15.78,1532924.0,15.244,15.244,15.1194,15.1194,1532924.0
2020-05-01 12:40:00,15.78,15.8,15.66,15.71,2707752.0,15.1194,15.1386,15.0045,15.0524,2707752.0
2020-05-01 12:45:00,15.71,15.81,15.71,15.78,1135004.0,15.0524,15.1482,15.0524,15.1194,1135004.0
2020-05-01 12:50:00,15.79,15.81,15.75,15.81,888320.0,15.129,15.1482,15.0907,15.1482,888320.0
2020-05-01 12:55:00,15.81,15.84,15.78,15.8,1619728.0,15.1482,15.1769,15.1194,15.1386,1619728.0
2020-05-01 13:00:00,15.8,15.88,15.8,15.88,1979244.0,15.1386,15.2153,15.1386,15.2153,1979244.0
2020-05-01 13:05:00,15.88,15.9,15.83,15.83,1689156.0,15.2153,15.2344,15.1673,15.1673,1689156.0
2020-05-01 13:10:00,15.83,15.84,15.72,15.72,2343452.0,15.1673,15.1769,15.062,15.062,2343452.0
2020-05-01 13:15:00,15.72,15.74,15.63,15.7,2228412.0,15.062,15.0811,14.9757,15.0428,2228412.0
2020-05-01 13:20:00,15.7,15.74,15.67,15.68,1299920.0,15.0428,15.0811,15.014,15.0236,1299920.0
2020-05-01 13:25:00,15.69,15.77,15.68,15.76,784016.0,15.0332,15.1099,15.0236,15.1003,784016.0
2020-05-01 13:30:00,15.76,15.8,15.73,15.74,824348.0,15.1003,15.1386,15.0715,15.0811,824348.0
2020-05-01 13:35:00,15.74,15.74,15.67,15.67,1019588.0,15.0811,15.0811,15.014,15.014,1019588.0
2020-05-01 13:40:00,15.68,15.73,15.65,15.71,796592.0,15.0236,15.0715,14.9949,15.0524,796592.0
2020-05-01 13:45:00,15.71,15.74,15.67,15.72,738328.0,15.0524,15.0811,15.014,15.062,738328.0
2020-05-01 13:50:00,15.72,15.77,15.71,15.73,1365316.0,15.062,15.1099,15.0524,15.0715,1365316.0
2020-05-01 13:55:00,15.74,15.79,15.73,15.78,710080.0,15.0811,15.129,15.0715,15.1194,710080.0
2020-05-01 14:00:00,15.78,15.86,15.72,15.85,1555516.0,15.1194,15.1961,15.062,15.1865,1555516.0
2020-05-01 14:05:00,15.85,15.87,15.8,15.8,934112.0,15.1865,15.2057,15.1386,15.1386,934112.0
2020-05-01 14:10:00,15.8,15.81,15.74,15.77,835776.0,15.1386,15.1482,15.0811,15.1099,835776.0
2020-05-01 14:15:00,15.77,15.84,15.76,15.83,904068.0,15.1099,15.1769,15.1003,15.1673,904068.0
2020-05-01 14:20:00,15.83,15.96,15.83,15.96,1979824.0,15.1673,15.2919,15.1673,15.2919,1979824.0
2020-05-01 14:25:00,15.96,15.97,15.91,15.97,1508296.0,15.2919,15.3015,15.244,15.3015,1508296.0
2020-05-01 14:30:00,15.97,15.97,15.88,15.9,1014716.0,15.3015,15.3015,15.2153,15.2344,1014716.0
2020-05-01 14:35:00,15.9,15.97,15.88,15.96,754600.0,15.2344,15.3015,15.2153,15.2919,754600.0
2020-05-01 14:40:00,15.96,15.97,15.87,15.88,1004884.0,15.2919,15.3015,15.2057,15.2153,1004884.0
2020-05-01 14:45:00,15.88,15.94,15.84,15.91,1074492.0,15.2153,15.2727,15.1769,15.244,1074492.0
2020-05-01 14:50:00,15.9,15.9,15.83,15.88,940596.0,15.2344,15.2344,15.1673,15.2153,940596.0
2020-05-01 14:55:00,15.88,15.95,15.88,15.94,915256.0,15.2153,15.2823,15.2153,15.2727,915256.0
2020-05-01 15:00:00,15.95,16.04,15.9,15.98,2157240.0,15.2823,15.3686,15.2344,15.3111,2157240.0
2020-05-01 15:05:00,15.97,16.0,15.93,15.98,926600.0,15.3015,15.3302,15.2632,15.3111,926600.0
2020-05-01 15:10:00,15.98,16.09,15.96,16.06,1862536.0,15.3111,15.4165,15.2919,15.3877,1862536.0
2020-05-01 15:15:00,16.06,16.11,16.04,16.04,1481332.0,15.3877,15.4356,15.3686,15.3686,1481332.0
2020-05-01 15:20:00,16.05,16.07,15.96,15.97,1359152.0,15.3781,15.3973,15.2919,15.3015,1359152.0
2020-05-01 15:25:00,15.96,15.97,15.89,15.93,1264892.0,15.2919,15.3015,15.2248,15.2632,1264892.0
2020-05-01 15:30:00,15.92,15.96,15.86,15.86,1634092.0,15.2536,15.2919,15.1961,15.1961,1634092.0
2020-05-01 15:35:00,15.86,15.9,15.83,15.9,1907584.0,15.1961,15.2344,15.1673,15.2344,1907584.0
2020-05-01 15:40:00,15.9,15.96,15.85,15.89,1234564.0,15.2344,15.2919,15.1865,15.2248,1234564.0
2020-05-01 15:45:00,15.88,15.94,15.8,15.92,1717492.0,15.2153,15.2727,15.1386,15.2536,1717492.0
2020-05-01 15:50:00,15.91,15.92,15.74,15.74,2762784.0,15.244,15.2536,15.0811,15.0811,2762784.0
2020-05-01 15:55:00,15.74,15.87,15.73,15.86,3407320.0,15.0811,15.2057,15.0715,15.1961,3407320.0
2020-05-04 09:30:00,15.63,15.72,15.52,15.68,4284360.0,14.9757,15.062,14.8703,15.0236,4284360.0
2020-05-04 09:35:00,15.69,15.71,15.53,15.62,2593184.0,15.0332,15.0524,14.8799,14.9661,2593184.0
2020-05-04 09:40:00,15.62,15.68,15.56,15.64,2547936.0,14.9661,15.0236,14.9087,14.9853,2547936.0
2020-05-04 09:45:00,15.63,15.73,15.61,15.69,2153496.0,14.9757,15.0715,14.9566,15.0332,2153496.0
2020-05-04 09:50:00,15.69,15.88,15.68,15.88,2792280.0,15.0332,15.2153,15.0236,15.2153,2792280.0
2020-05-04 09:55:00,15.88,15.92,15.83,15.89,2230028.0,15.2153,15.2536,15.1673,15.2248,2230028.0
2020-05-04 10:00:00,15.9,16.07,15.87,16.04,3050480.0,15.2344,15.3973,15.2057,15.3686,3050480.0
2020-05-04 10:05:00,16.05,16.09,15.99,16.01,2051408.0,15.3781,15.4165,15.3207,15.3398,2051408.0
2020-05-04 10:10:00,16.01,16.09,15.97,16.03,1593276.0,15.3398,15.4165,15.3015,15.359,1593276.0
2020-05-04 10:15:00,16.03,16.17,16.03,16.13,1925136.0,15.359,15.4931,15.359,15.4548,1925136.0
2020-05-04 10:20:00,16.13,16.13,16.0,16.01,1424856.0,15.4548,15.4548,15.3302,15.3398,1424856.0
2020-05-04 10:25:00,16.01,16.06,15.99,16.02,1149732.0,15.3398,15.3877,15.3207,15.3494,1149732.0
2020-05-04 10:30:00,16.02,16.06,15.94,15.95,1543020.0,15.3494,15.3877,15.2727,15.2823,1543020.0
2020-05-04 10:35:00,15.96,16.01,15.93,15.99,978332.0,15.2919,15.3398,15.2632,15.3207,978332.0
2020-05-04 10:40:00,15.99,16.09,15.95,16.08,1463068.0,15.3207,15.4165,15.2823,15.4069,1463068.0
2020-05-04 10:45:00,16.08,16.11,16.03,16.04,951012.0,15.4069,15.4356,15.359,15.3686,951012.0
2020-05-04 10:50:00,16.05,16.05,15.95,16.02,1171076.0,15.3781,15.3781,15.2823,15.3494,1171076.0
2020-05-04 10:55:00,16.02,16.04,15.95,15.97,850536.0,15.3494,15.3686,15.2823,15.3015,850536.0
2020-05-04 11:00:00,15.97,16.04,15.94,16.01,828200.0,15.3015,15.3686,15.2727,15.3398,828200.0
2020-05-04 11:05:00,16.01,16.12,16.0,16.1,1632588.0,15.3398,15.4452,15.3302,15.426,1632588.0
2020-05-04 11:10:00,16.1,16.16,16.06,16.1,1132460.0,15.426,15.4835,15.3877,15.426,1132460.0
2020-05-04 11:15:00,16.09,16.12,16.07,16.1,518640.0,15.4165,15.4452,15.3973,15.426,518640.0
2020-05-04 11:20:00,16.1,16.19,16.07,16.18,989340.0,15.426,15.5123,15.3973,15.5027,989340.0
2020-05-04 11:25:00,16.17,16.18,16.03,16.04,1302080.0,15.4931,15.5027,15.359,15.3686,1302080.0
2020-05-04 11:30:00,16.04,16.11,16.02,16.08,1366428.0,15.3686,15.4356,15.3494,15.4069,1366428.0
2020-05-04 11:35:00,16.07,16.18,16.06,16.17,1023708.0,15.3973,15.5027,15.3877,15.4931,1023708.0
2020-05-04 11:40:00,16.17,16.23,16.17,16.21,1028548.0,15.4931,15.5506,15.4931,15.5314,1028548.0
2020-05-04 11:45:00,16.21,16.24,16.16,16.21,998708.0,15.5314,15.5602,15.4835,15.5314,998708.0
2020-05-04 11:50:00,16.22,16.23,16.18,16.21,502928.0,15.541,15.5506,15.5027,15.5314,502928.0
2020-05-04 11:55:00,16.22,16.23,16.14,16.15,602136.0,15.541,15.5506,15.4644,15.474,602136.0
2020-05-04 12:00:00,16.15,16.21,16.15,16.2,726952.0,15.474,15.5314,15.474,15.5219,726952.0
2020-05-04 12:05:00,16.2,16.22,16.13,16.17,634288.0,15.5219,15.541,15.4548,15.4931,634288.0
2020-05-04 12:10:00,16.17,16.17,16.09,16.09,579396.0,15.4931,15.4931,15.4165,15.4165,579396.0
2020-05-04 12:15:00,16.09,16.13,16.08,16.09,415648.0,15.4165,15.4548,15.4069,15.4165,415648.0
2020-05-04 12:20:00,16.09,16.14,16.09,16.13,602284.0,15.4165,15.4644,15.4165,15.4548,602284.0
2020-05-04 12:25:00,16.13,16.15,16.11,16.13,437032.0,15.4548,15.474,15.4356,15.4548,437032.0
2020-05-04 12:30:00,16.14,16.15,16.03,16.04,843084.0,15.4644,15.474,15.359,15.3686,843084.0
2020-05-04 12:35:00,16.04,16.05,15.95,15.96,1306544.0,15.3686,15.3781,15.2823,15.2919,1306544.0
2020-05-04 12:40:00,15.97,15.99,15.94,15.98,685048.0,15.3015,15.3207,15.2727,15.3111,685048.0
2020-05-04 12:45:00,15.98,15.99,15.95,15.96,520376.0,15.3111,15.3207,15.2823,15.2919,520376.0
2020-05-04 12:50:00,15.97,15.98,15.89,15.9,648988.0,15.3015,15.3111,15.2248,15.2344,648988.0
2020-05-04 12:55:00,15.9,15.93,15.88,15.92,596780.0,15.2344,15.2632,15.2153,15.2536,596780.0
2020-05-04 13:00:00,15.93,15.97,15.89,15.95,647424.0,15.2632,15.3015,15.2248,15.2823,647424.0
2020-05-04 13:05:00,15.95,15.97,15.93,15.97,513756.0,15.2823,15.3015,15.2632,15.3015,513756.0
2020-05-04 13:10:00,15.97,15.97,15.86,15.88,969252.0,15.3015,15.3015,15.1961,15.2153,969252.0
2020-05-04 13:15:00,15.88,15.9,15.79,15.84,935412.0,15.2153,15.2344,15.129,15.1769,935412.0
2020-05-04 13:20:00,15.84,15.88,15.83,15.88,545968.0,15.1769,15.2153,15.1673,15.2153,545968.0
2020-05-04 13:25:00,15.88,15.91,15.86,15.9,634976.0,15.2153,15.244,15.1961,15.2344,634976.0
2020-05-04 13:30:00,15.9,15.97,15.9,15.96,817368.0,15.2344,15.3015,15.2344,15.2919,817368.0
2020-05-04 13:35:00,15.96,15.97,15.94,15.95,431252.0,15.2919,15.3015,15.2727,15.2823,431252.0
2020-05-04 13:40:00,15.95,15.97,15.93,15.94,404740.0,15.2823,15.3015,15.2632,15.2727,404740.0
2020-05-04 13:45:00,15.94,16.0,15.94,16.0,618588.0,15.2727,15.3302,15.2727,15.3302,618588.0
2020-05-04 13:50:00,16.0,16.02,15.98,16.01,648544.0,15.3302,15.3494,15.3111,15.3398,648544.0
2020-05-04 13:55:00,16.01,16.05,16.01,16.04,788632.0,15.3398,15.3781,15.3398,15.3686,788632.0
2020-05-04 14:00:00,16.04,16.06,15.99,16.0,724704.0,15.3686,15.3877,15.3207,15.3302,724704.0
2020-05-04 14:05:00,16.01,16.02,15.97,15.99,632824.0,15.3398,15.3494,15.3015,15.3207,632824.0
2020-05-04 14:10:00,15.98,16.1,15.98,16.07,1112824.0,15.3111,15.426,15.3111,15.3973,1112824.0
2020-05-04 14:15:00,16.08,16.08,16.05,16.07,575916.0,15.4069,15.4069,15.3781,15.3973,575916.0
2020-05-04 14:20:00,16.07,16.08,16.04,16.05,224080.0,15.3973,15.4069,15.3686,15.3781,224080.0
2020-05-04 14:25:00,16.05,16.07,16.03,16.06,358504.0,15.3781,15.3973,15.359,15.3877,358504.0
2020-05-04 14:30:00,16.06,16.11,16.02,16.04,1151560.0,15.3877,15.4356,15.3494,15.3686,1151560.0
2020-05-04 14:35:00,16.04,16.05,15.99,16.0,913572.0,15.3686,15.3781,15.3207,15.3302,913572.0
2020-05-04 14:40:00,15.99,16.04,15.98,16.01,508168.0,15.3207,15.3686,15.3111,15.3398,508168.0
2020-05-04 14:45:00,16.01,16.11,16.0,16.11,1081308.0,15.3398,15.4356,15.3302,15.4356,1081308.0
2020-05-04 14:50:00,16.11,16.17,16.11,16.15,1338912.0,15.4356,15.4931,15.4356,15.474,1338912.0
2020-05-04 14:55:00,16.15,16.23,16.14,16.21,1274536.0,15.474,15.5506,15.4644,15.5314,1274536.0
2020-05-04 15:00:00,16.2,16.21,16.17,16.2,790956.0,15.5219,15.5314,15.4931,15.5219,790956.0
2020-05-04 15:05:00,16.2,16.23,16.17,16.23,778120.0,15.5219,15.5506,15.4931,15.5506,778120.0
2020-05-04 15:10:00,16.23,16.3,16.23,16.27,2002316.0,15.5506,15.6177,15.5506,15.5889,2002316.0
2020-05-04 15:15:00,16.27,16.32,16.26,16.32,1322684.0,15.5889,15.6368,15.5793,15.6368,1322684.0
2020-05-04 15:20:00,16.32,16.36,16.31,16.33,1421772.0,15.6368,15.6752,15.6273,15.6464,1421772.0
2020-05-04 15:25:00,16.33,16.36,16.27,16.34,1302792.0,15.6464,15.6752,15.5889,15.656,1302792.0
2020-05-04 15:30:00,16.34,16.4,16.32,16.39,1561660.0,15.656,15.7135,15.6368,15.7039,1561660.0
2020-05-04 15:35:00,16.39,16.4,16.34,16.35,1402440.0,15.7039,15.7135,15.656,15.6656,1402440.0
2020-05-04 15:40:00,16.35,16.42,16.34,16.39,1241728.0,15.6656,15.7327,15.656,15.7039,1241728.0
2020-05-04 15:45:00,16.38,16.42,16.35,16.39,1391624.0,15.6943,15.7327,15.6656,15.7039,1391624.0
2020-05-04 15:50:00,16.39,16.41,16.32,16.36,1876660.0,15.7039,15.7231,15.6368,15.6752,1876660.0
2020-05-04 15:55:00,16.36,16.48,16.36,16.44,2495912.0,15.6752,15.7901,15.6752,15.7518,2495912.0
2020-05-05 09:30:00,16.93,17.13,16.87,17.07,6300356.0,16.2213,16.4129,16.1638,16.3554,6300356.0
2020-05-05 09:35:00,17.07,17.12,17.03,17.03,2971956.0,16.3554,16.4033,16.3171,16.3171,2971956.0
2020-05-05 09:40:00,17.03,17.12,17.03,17.08,2380224.0,16.3171,16.4033,16.3171,16.365,2380224.0
2020-05-05 09:45:00,17.08,17.17,17.05,17.16,2989608.0,16.365,16.4513,16.3363,16.4417,2989608.0
2020-05-05 09:50:00,17.17,17.21,17.11,17.2,2459980.0,16.4513,16.4896,16.3938,16.48,2459980.0
2020-05-05 09:55:00,17.19,17.22,17.15,17.22,2293748.0,16.4704,16.4992,16.4321,16.4992,2293748.0
2020-05-05 10:00:00,17.22,17.3,17.21,17.25,3038896.0,16.4992,16.5758,16.4896,16.5279,3038896.0
2020-05-05 10:05:00,17.25,17.28,17.19,17.25,2065972.0,16.5279,16.5567,16.4704,16.5279,2065972.0
2020-05-05 10:10:00,17.25,17.25,17.13,17.13,1904208.0,16.5279,16.5279,16.4129,16.4129,1904208.0
2020-05-05 10:15:00,17.13,17.19,17.13,17.18,3265428.0,16.4129,16.4704,16.4129,16.4608,3265428.0
2020-05-05 10:20:00,17.18,17.22,17.14,17.17,2355104.0,16.4608,16.4992,16.4225,16.4513,2355104.0
2020-05-05 10:25:00,17.17,17.19,17.1,17.15,2406256.0,16.4513,16.4704,16.3842,16.4321,2406256.0
2020-05-05 10:30:00,17.15,17.22,17.14,17.21,1828664.0,16.4321,16.4992,16.4225,16.4896,1828664.0
2020-05-05 10:35:00,17.21,17.23,17.17,17.2,1369504.0,16.4896,16.5087,16.4513,16.48,1369504.0
2020-05-05 10:40:00,17.2,17.22,17.12,17.21,1816776.0,16.48,16.4992,16.4033,16.4896,1816776.0
2020-05-05 10:45:00,17.21,17.25,17.15,17.18,2005660.0,16.4896,16.5279,16.4321,16.4608,2005660.0
2020-05-05 10:50:00,17.18,17.23,17.15,17.21,1740060.0,16.4608,16.5087,16.4321,16.4896,1740060.0
2020-05-05 10:55:00,17.21,17.26,17.21,17.25,1295992.0,16.4896,16.5375,16.4896,16.5279,1295992.0
2020-05-05 11:00:00,17.25,17.27,17.22,17.25,1299684.0,16.5279,16.5471,16.4992,16.5279,1299684.0
2020-05-05 11:05:00,17.25,17.27,17.22,17.24,1459404.0,16.5279,16.5471,16.4992,16.5183,1459404.0
2020-05-05 11:10:00,17.24,17.25,17.21,17.22,1449960.0,16.5183,16.5279,16.4896,16.4992,1449960.0
2020-05-05 11:15:00,17.22,17.25,17.18,17.24,1232524.0,16.4992,16.5279,16.4608,16.5183,1232524.0
2020-05-05 11:20:00,17.24,17.33,17.23,17.32,2343056.0,16.5183,16.6046,16.5087,16.595,2343056.0
2020-05-05 11:25:00,17.32,17.34,17.27,17.3,1058956.0,16.595,16.6141,16.5471,16.5758,1058956.0
2020-05-05 11:30:00,17.3,17.31,17.27,17.29,1129092.0,16.5758,16.5854,16.5471,16.5662,1129092.0
2020-05-05 11:35:00,17.28,17.3,17.26,17.27,984556.0,16.5567,16.5758,16.5375,16.5471,984556.0
2020-05-05 11:40:00,17.27,17.34,17.27,17.34,1366880.0,16.5471,16.6141,16.5471,16.6141,1366880.0
2020-05-05 11:45:00,17.33,17.35,17.32,17.34,681156.0,16.6046,16.6237,16.595,16.6141,681156.0
2020-05-05 11:50:00,17.34,17.35,17.32,17.33,678760.0,16.6141,16.6237,16.595,16.6046,678760.0
2020-05-05 11:55:00,17.33,17.38,17.32,17.37,1092896.0,16.6046,16.6525,16.595,16.6429,1092896.0
2020-05-05 12:00:00,17.37,17.42,17.37,17.39,1436396.0,16.6429,16.6908,16.6429,16.662,1436396.0
2020-05-05 12:05:00,17.39,17.44,17.38,17.43,1333152.0,16.662,16.71,16.6525,16.7004,1333152.0
2020-05-05 12:10:00,17.43,17.44,17.39,17.39,848116.0,16.7004,16.71,16.662,16.662,848116.0
2020-05-05 12:15:00,17.39,17.43,17.39,17.42,708580.0,16.662,16.7004,16.662,16.6908,708580.0
2020-05-05 12:20:00,17.42,17.43,17.36,17.36,1316908.0,16.6908,16.7004,16.6333,16.6333,1316908.0
2020-05-05 12:25:00,17.36,17.38,17.31,17.32,1199696.0,16.6333,16.6525,16.5854,16.595,1199696.0
2020-05-05 12:30:00,17.32,17.36,17.32,17.33,1275352.0,16.595,16.6333,16.595,16.6046,1275352.0
2020-05-05 12:35:00,17.33,17.35,17.3,17.34,1262456.0,16.6046,16.6237,16.5758,16.6141,1262456.0
2020-05-05 12:40:00,17.34,17.35,17.26,17.29,1124108.0,16.6141,16.6237,16.5375,16.5662,1124108.0
2020-05-05 12:45:00,17.29,17.33,17.29,17.32,935656.0,16.5662,16.6046,16.5662,16.595,935656.0
2020-05-05 12:50:00,17.32,17.35,17.3,17.34,1027796.0,16.595,16.6237,16.5758,16.6141,1027796.0
2020-05-05 12:55:00,17.34,17.34,17.3,17.32,610740.0,16.6141,16.6141,16.5758,16.595,610740.0
2020-05-05 13:00:00,17.31,17.36,17.29,17.3,972268.0,16.5854,16.6333,16.5662,16.5758,972268.0
2020-05-05 13:05:00,17.3,17.31,17.27,17.29,984204.0,16.5758,16.5854,16.5471,16.5662,984204.0
2020-05-05 13:10:00,17.3,17.34,17.27,17.31,783112.0,16.5758,16.6141,16.5471,16.5854,783112.0
2020-05-05 13:15:00,17.31,17.34,17.31,17.32,624252.0,16.5854,16.6141,16.5854,16.595,624252.0
2020-05-05 13:20:00,17.32,17.33,17.28,17.32,678848.0,16.595,16.6046,16.5567,16.595,678848.0
2020-05-05 13:25:00,17.32,17.38,17.32,17.38,1075368.0,16.595,16.6525,16.595,16.6525,1075368.0
2020-05-05 13:30:00,17.38,17.41,17.38,17.4,991648.0,16.6525,16.6812,16.6525,16.6716,991648.0
2020-05-05 13:35:00,17.41,17.41,17.37,17.38,497784.0,16.6812,16.6812,16.6429,16.6525,497784.0
2020-05-05 13:40:00,17.39,17.41,17.37,17.4,874068.0,16.662,16.6812,16.6429,16.6716,874068.0
2020-05-05 13:45:00,17.4,17.45,17.39,17.45,1414644.0,16.6716,16.7195,16.662,16.7195,1414644.0
2020-05-05 13:50:00,17.45,17.45,17.42,17.43,648396.0,16.7195,16.7195,16.6908,16.7004,648396.0
2020-05-05 13:55:00,17.43,17.45,17.41,17.43,719304.0,16.7004,16.7195,16.6812,16.7004,719304.0
2020-05-05 14:00:00,17.43,17.43,17.39,17.42,750684.0,16.7004,16.7004,16.662,16.6908,750684.0
2020-05-05 14:05:00,17.42,17.45,17.41,17.43,772328.0,16.6908,16.7195,16.6812,16.7004,772328.0
2020-05-05 14:10:00,17.43,17.5,17.41,17.49,1498740.0,16.7004,16.7674,16.6812,16.7579,1498740.0
2020-05-05 14:15:00,17.49,17.5,17.46,17.5,1550220.0,16.7579,16.7674,16.7291,16.7674,1550220.0
2020-05-05 14:20:00,17.49,17.52,17.48,17.52,1088136.0,16.7579,16.7866,16.7483,16.7866,1088136.0
2020-05-05 14:25:00,17.52,17.54,17.52,17.53,864724.0,16.7866,16.8058,16.7866,16.7962,864724.0
2020-05-05 14:30:00,17.54,17.55,17.47,17.49,1242168.0,16.8058,16.8153,16.7387,16.7579,1242168.0
2020-05-05 14:35:00,17.48,17.51,17.45,17.45,811836.0,16.7483,16.777,16.7195,16.7195,811836.0
2020-05-05 14:40:00,17.45,17.48,17.43,17.46,853536.0,16.7195,16.7483,16.7004,16.7291,853536.0
2020-05-05 14:45:00,17.46,17.48,17.43,17.48,1023572.0,16.7291,16.7483,16.7004,16.7483,1023572.0
2020-05-05 14:50:00,17.48,17.53,17.48,17.52,1302524.0,16.7483,16.7962,16.7483,16.7866,1302524.0
2020-05-05 14:55:00,17.52,17.56,17.51,17.55,1125032.0,16.7866,16.8249,16.777,16.8153,1125032.0
2020-05-05 15:00:00,17.55,17.55,17.51,17.53,927732.0,16.8153,16.8153,16.777,16.7962,927732.0
2020-05-05 15:05:00,17.52,17.55,17.51,17.54,1051384.0,16.7866,16.8153,16.777,16.8058,1051384.0
2020-05-05 15:10:00,17.54,17.55,17.52,17.53,1011348.0,16.8058,16.8153,16.7866,16.7962,1011348.0
2020-05-05 15:15:00,17.53,17.53,17.32,17.33,3567172.0,16.7962,16.7962,16.595,16.6046,3567172.0
2020-05-05 15:20:00,17.33,17.37,17.28,17.34,2346680.0,16.6046,16.6429,16.5567,16.6141,2346680.0
2020-05-05 15:25:00,17.34,17.38,17.14,17.16,3758272.0,16.6141,16.6525,16.4225,16.4417,3758272.0
2020-05-05 15:30:00,17.16,17.2,17.03,17.07,3957756.0,16.4417,16.48,16.3171,16.3554,3957756.0
2020-05-05 15:35:00,17.06,17.06,16.84,16.9,5296248.0,16.3459,16.3459,16.1351,16.1926,5296248.0
2020-05-05 15:40:00,16.9,17.0,16.8,16.99,4107996.0,16.1926,16.2884,16.0967,16.2788,4107996.0
2020-05-05 15:45:00,16.99,17.0,16.88,16.99,2207404.0,16.2788,16.2884,16.1734,16.2788,2207404.0
2020-05-05 15:50:00,17.0,17.16,17.0,17.11,4327872.0,16.2884,16.4417,16.2884,16.3938,4327872.0
2020-05-05 15:55:00,17.11,17.11,16.94,16.97,3256312.0,16.3938,16.3938,16.2309,16.2596,3256312.0
2020-05-06 09:30:00,17.39,17.54,17.3,17.48,4529160.0,16.662,16.8058,16.5758,16.7483,4529160.0
2020-05-06 09:35:00,17.48,17.62,17.46,17.52,3321744.0,16.7483,16.8824,16.7291,16.7866,3321744.0
2020-05-06 09:40:00,17.53,17.62,17.48,17.51,2881768.0,16.7962,16.8824,16.7483,16.777,2881768.0
2020-05-06 09:45:00,17.51,17.58,17.49,17.54,2055944.0,16.777,16.8441,16.7579,16.8058,2055944.0
2020-05-06 09:50:00,17.53,17.61,17.42,17.42,2633200.0,16.7962,16.8728,16.6908,16.6908,2633200.0
2020-05-06 09:55:00,17.43,17.45,17.29,17.39,3038252.0,16.7004,16.7195,16.5662,16.662,3038252.0
2020-05-06 10:00:00,17.39,17.43,17.26,17.26,2533756.0,16.662,16.7004,16.5375,16.5375,2533756.0
2020-05-06 10:05:00,17.26,17.32,17.14,17.14,3173832.0,16.5375,16.595,16.4225,16.4225,3173832.0
2020-05-06 10:10:00,17.15,17.21,17.1,17.21,3416900.0,16.4321,16.4896,16.3842,16.4896,3416900.0
2020-05-06 10:15:00,17.21,17.28,17.16,17.26,2389992.0,16.4896,16.5567,16.4417,16.5375,2389992.0
2020-05-06 10:20:00,17.26,17.35,17.22,17.34,2215052.0,16.5375,16.6237,16.4992,16.6141,2215052.0
2020-05-06 10:25:00,17.35,17.43,17.31,17.41,2740512.0,16.6237,16.7004,16.5854,16.6812,2740512.0
2020-05-06 10:30:00,17.41,17.5,17.39,17.48,2511336.0,16.6812,16.7674,16.662,16.7483,2511336.0
2020-05-06 10:35:00,17.48,17.51,17.44,17.47,2502404.0,16.7483,16.777,16.71,16.7387,2502404.0
2020-05-06 10:40:00,17.47,17.6,17.42,17.59,2812436.0,16.7387,16.8633,16.6908,16.8537,2812436.0
2020-05-06 10:45:00,17.59,17.7,17.58,17.66,3568304.0,16.8537,16.9591,16.8441,16.9207,3568304.0
2020-05-06 10:50:00,17.66,17.72,17.65,17.66,2518788.0,16.9207,16.9782,16.9112,16.9207,2518788.0
2020-05-06 10:55:00,17.67,17.7,17.61,17.62,1979120.0,16.9303,16.9591,16.8728,16.8824,1979120.0
2020-05-06 11:00:00,17.62,17.71,17.61,17.65,1809148.0,16.8824,16.9687,16.8728,16.9112,1809148.0
2020-05-06 11:05:00,17.66,17.67,17.57,17.62,2034668.0,16.9207,16.9303,16.8345,16.8824,2034668.0
2020-05-06 11:10:00,17.61,17.67,17.55,17.59,1564580.0,16.8728,16.9303,16.8153,16.8537,1564580.0
2020-05-06 11:15:00,17.58,17.6,17.52,17.55,1367448.0,16.8441,16.8633,16.7866,16.8153,1367448.0
2020-05-06 11:20:00,17.55,17.56,17.46,17.46,1514680.0,16.8153,16.8249,16.7291,16.7291,1514680.0
2020-05-06 11:25:00,17.47,17.58,17.43,17.56,2569396.0,16.7387,16.8441,16.7004,16.8249,2569396.0
2020-05-06 11:30:00,17.56,17.6,17.53,17.54,1723504.0,16.8249,16.8633,16.7962,16.8058,1723504.0
2020-05-06 11:35:00,17.54,17.65,17.52,17.64,1721232.0,16.8058,16.9112,16.7866,16.9016,1721232.0
2020-05-06 11:40:00,17.64,17.65,17.54,17.55,1160120.0,16.9016,16.9112,16.8058,16.8153,1160120.0
2020-05-06 11:45:00,17.55,17.59,17.48,17.5,1328404.0,16.8153,16.8537,16.7483,16.7674,1328404.0
2020-05-06 11:50:00,17.49,17.5,17.41,17.48,2161256.0,16.7579,16.7674,16.6812,16.7483,2161256.0
2020-05-06 11:55:00,17.48,17.55,17.47,17.53,1690304.0,16.7483,16.8153,16.7387,16.7962,1690304.0
2020-05-06 12:00:00,17.52,17.59,17.48,17.57,1317140.0,16.7866,16.8537,16.7483,16.8345,1317140.0
2020-05-06 12:05:00,17.57,17.57,17.48,17.52,914712.0,16.8345,16.8345,16.7483,16.7866,914712.0
2020-05-06 12:10:00,17.53,17.56,17.49,17.54,684956.0,16.7962,16.8249,16.7579,16.8058,684956.0
2020-05-06 12:15:00,17.54,17.62,17.53,17.62,1083952.0,16.8058,16.8824,16.7962,16.8824,1083952.0
2020-05-06 12:20:00,17.62,17.62,17.56,17.61,844952.0,16.8824,16.8824,16.8249,16.8728,844952.0
2020-05-06 12:25:00,17.61,17.61,17.55,17.58,873704.0,16.8728,16.8728,16.8153,16.8441,873704.0
2020-05-06 12:30:00,17.58,17.62,17.56,17.61,1040788.0,16.8441,16.8824,16.8249,16.8728,1040788.0
2020-05-06 12:35:00,17.61,17.66,17.59,17.63,1301784.0,16.8728,16.9207,16.8537,16.892,1301784.0
2020-05-06 12:40:00,17.63,17.64,17.58,17.6,1313048.0,16.892,16.9016,16.8441,16.8633,1313048.0
2020-05-06 12:45:00,17.6,17.68,17.6,17.66,1351092.0,16.8633,16.9399,16.8633,16.9207,1351092.0
2020-05-06 12:50:00,17.66,17.69,17.65,17.67,1374128.0,16.9207,16.9495,16.9112,16.9303,1374128.0
2020-05-06 12:55:00,17.68,17.7,17.61,17.63,1505132.0,16.9399,16.9591,16.8728,16.892,1505132.0
2020-05-06 13:00:00,17.63,17.66,17.56,17.59,1046048.0,16.892,16.9207,16.8249,16.8537,1046048.0
2020-05-06 13:05:00,17.59,17.6,17.56,17.58,853624.0,16.8537,16.8633,16.8249,16.8441,853624.0
2020-05-06 13:10:00,17.58,17.63,17.56,17.61,939620.0,16.8441,16.892,16.8249,16.8728,939620.0
2020-05-06 13:15:00,17.61,17.68,17.61,17.68,1666556.0,16.8728,16.9399,16.8728,16.9399,1666556.0
2020-05-06 13:20:00,17.68,17.7,17.54,17.61,2002432.0,16.9399,16.9591,16.8058,16.8728,2002432.0
2020-05-06 13:25:00,17.61,17.66,17.58,17.65,1296284.0,16.8728,16.9207,16.8441,16.9112,1296284.0
2020-05-06 13:30:00,17.65,17.7,17.64,17.67,1117108.0,16.9112,16.9591,16.9016,16.9303,1117108.0
2020-05-06 13:35:00,17.68,17.76,17.66,17.75,2105152.0,16.9399,17.0166,16.9207,17.007,2105152.0
2020-05-06 13:40:00,17.75,17.75,17.71,17.73,999364.0,17.007,17.007,16.9687,16.9878,999364.0
2020-05-06 13:45:00,17.73,17.77,17.71,17.72,1383580.0,16.9878,17.0261,16.9687,16.9782,1383580.0
2020-05-06 13:50:00,17.73,17.78,17.72,17.75,1019336.0,16.9878,17.0357,16.9782,17.007,1019336.0
2020-05-06 13:55:00,17.75,17.76,17.7,17.7,774372.0,17.007,17.0166,16.9591,16.9591,774372.0
2020-05-06 14:00:00,17.7,17.71,17.58,17.63,2113904.0,16.9591,16.9687,16.8441,16.892,2113904.0
2020-05-06 14:05:00,17.63,17.65,17.61,17.63,942084.0,16.892,16.9112,16.8728,16.892,942084.0
2020-05-06 14:10:00,17.62,17.64,17.51,17.55,1401740.0,16.8824,16.9016,16.777,16.8153,1401740.0
2020-05-06 14:15:00,17.55,17.61,17.55,17.6,1362572.0,16.8153,16.8728,16.8153,16.8633,1362572.0
2020-05-06 14:20:00,17.6,17.65,17.58,17.65,1453072.0,16.8633,16.9112,16.8441,16.9112,1453072.0
2020-05-06 14:25:00,17.64,17.68,17.56,17.57,1649940.0,16.9016,16.9399,16.8249,16.8345,1649940.0
2020-05-06 14:30:00,17.57,17.65,17.52,17.64,1521852.0,16.8345,16.9112,16.7866,16.9016,1521852.0
2020-05-06 14:35:00,17.63,17.64,17.59,17.63,1233944.0,16.892,16.9016,16.8537,16.892,1233944.0
2020-05-06 14:40:00,17.62,17.65,17.57,17.63,1441924.0,16.8824,16.9112,16.8345,16.892,1441924.0
2020-05-06 14:45:00,17.63,17.67,17.61,17.66,1703864.0,16.892,16.9303,16.8728,16.9207,1703864.0
2020-05-06 14:50:00,17.66,17.66,17.63,17.65,1003976.0,16.9207,16.9207,16.892,16.9112,1003976.0
2020-05-06 14:55:00,17.65,17.66,17.55,17.56,1219400.0,16.9112,16.9207,16.8153,16.8249,1219400.0
2020-05-06 15:00:00,17.56,17.6,17.49,17.55,1714348.0,16.8249,16.8633,16.7579,16.8153,1714348.0
2020-05-06 15:05:00,17.55,17.61,17.54,17.6,1398160.0,16.8153,16.8728,16.8058,16.8633,1398160.0
2020-05-06 15:10:00,17.6,17.63,17.53,17.57,1356460.0,16.8633,16.892,16.7962,16.8345,1356460.0
2020-05-06 15:15:00,17.57,17.61,17.54,17.61,1377096.0,16.8345,16.8728,16.8058,16.8728,1377096.0
2020-05-06 15:20:00,17.61,17.65,17.58,17.6,1382248.0,16.8728,16.9112,16.8441,16.8633,1382248.0
2020-05-06 15:25:00,17.6,17.63,17.57,17.59,1168572.0,16.8633,16.892,16.8345,16.8537,1168572.0
2020-05-06 15:30:00,17.59,17.59,17.42,17.42,2354020.0,16.8537,16.8537,16.6908,16.6908,2354020.0
2020-05-06 15:35:00,17.42,17.46,17.36,17.41,2815068.0,16.6908,16.7291,16.6333,16.6812,2815068.0
2020-05-06 15:40:00,17.41,17.44,17.33,17.44,2148816.0,16.6812,16.71,16.6046,16.71,2148816.0
2020-05-06 15:45:00,17.44,17.44,17.27,17.29,2116048.0,16.71,16.71,16.5471,16.5662,2116048.0
2020-05-06 15:50:00,17.23,17.42,17.23,17.37,3125908.0,16.5087,16.6908,16.5087,16.6429,3125908.0
2020-05-06 15:55:00,17.37,17.39,17.29,17.3,3757320.0,16.6429,16.662,16.5662,16.5758,3757320.0
2020-05-07 09:30:00,17.95,18.08,17.89,17.99,5695092.0,17.1986,17.3232,17.1411,17.2369,5695092.0
2020-05-07 09:35:00,17.99,18.02,17.8,17.94,5412016.0,17.2369,17.2657,17.0549,17.189,5412016.0
2020-05-07 09:40:00,17.93,18.03,17.88,18.0,3668376.0,17.1794,17.2753,17.1315,17.2465,3668376.0
2020-05-07 09:45:00,18.0,18.0,17.88,17.91,2487584.0,17.2465,17.2465,17.1315,17.1603,2487584.0
2020-05-07 09:50:00,17.91,17.99,17.84,17.96,2434708.0,17.1603,17.2369,17.0932,17.2082,2434708.0
2020-05-07 09:55:00,17.96,17.99,17.92,17.95,1956964.0,17.2082,17.2369,17.1699,17.1986,1956964.0
2020-05-07 10:00:00,17.95,17.99,17.85,17.91,2174084.0,17.1986,17.2369,17.1028,17.1603,2174084.0
2020-05-07 10:05:00,17.91,17.93,17.78,17.86,2249508.0,17.1603,17.1794,17.0357,17.1124,2249508.0
2020-05-07 10:10:00,17.86,17.86,17.71,17.76,3001020.0,17.1124,17.1124,16.9687,17.0166,3001020.0
2020-05-07 10:15:00,17.76,17.81,17.73,17.81,1669960.0,17.0166,17.0645,16.9878,17.0645,1669960.0
2020-05-07 10:20:00,17.8,17.85,17.77,17.8,2164036.0,17.0549,17.1028,17.0261,17.0549,2164036.0
2020-05-07 10:25:00,17.8,17.9,17.76,17.86,2566048.0,17.0549,17.1507,17.0166,17.1124,2566048.0
2020-05-07 10:30:00,17.86,17.91,17.85,17.86,1211728.0,17.1124,17.1603,17.1028,17.1124,1211728.0
2020-05-07 10:35:00,17.86,17.88,17.77,17.78,1403712.0,17.1124,17.1315,17.0261,17.0357,1403712.0
2020-05-07 10:40:00,17.79,17.89,17.79,17.81,2266896.0,17.0453,17.1411,17.0453,17.0645,2266896.0
2020-05-07 10:45:00,17.81,17.82,17.66,17.67,2436544.0,17.0645,17.074,16.9207,16.9303,2436544.0
2020-05-07 10:50:00,17.66,17.74,17.66,17.73,1865012.0,16.9207,16.9974,16.9207,16.9878,1865012.0
2020-05-07 10:55:00,17.74,17.75,17.64,17.73,3011992.0,16.9974,17.007,16.9016,16.9878,3011992.0
2020-05-07 11:00:00,17.73,17.84,17.73,17.83,2100876.0,16.9878,17.0932,16.9878,17.0836,2100876.0
2020-05-07 11:05:00,17.82,17.86,17.79,17.84,1661376.0,17.074,17.1124,17.0453,17.0932,1661376.0
2020-05-07 11:10:00,17.84,17.9,17.82,17.88,1767004.0,17.0932,17.1507,17.074,17.1315,1767004.0
2020-05-07 11:15:00,17.88,17.93,17.85,17.92,1137972.0,17.1315,17.1794,17.1028,17.1699,1137972.0
2020-05-07 11:20:00,17.92,17.92,17.84,17.86,1071076.0,17.1699,17.1699,17.0932,17.1124,1071076.0
2020-05-07 11:25:00,17.86,17.89,17.83,17.88,1115248.0,17.1124,17.1411,17.0836,17.1315,1115248.0
2020-05-07 11:30:00,17.88,17.93,17.86,17.91,1882536.0,17.1315,17.1794,17.1124,17.1603,1882536.0
2020-05-07 11:35:00,17.91,17.96,17.89,17.9,1558264.0,17.1603,17.2082,17.1411,17.1507,1558264.0
2020-05-07 11:40:00,17.9,18.04,17.9,18.03,2384700.0,17.1507,17.2848,17.1507,17.2753,2384700.0
2020-05-07 11:45:00,18.03,18.1,18.02,18.05,2806388.0,17.2753,17.3423,17.2657,17.2944,2806388.0
2020-05-07 11:50:00,18.05,18.06,17.99,18.0,1545252.0,17.2944,17.304,17.2369,17.2465,1545252.0
2020-05-07 11:55:00,18.01,18.05,17.99,18.02,1172340.0,17.2561,17.2944,17.2369,17.2657,1172340.0
2020-05-07 12:00:00,18.02,18.06,18.0,18.01,1244308.0,17.2657,17.304,17.2465,17.2561,1244308.0
2020-05-07 12:05:00,18.0,18.04,18.0,18.0,990076.0,17.2465,17.2848,17.2465,17.2465,990076.0
2020-05-07 12:10:00,18.0,18.03,17.99,18.03,808612.0,17.2465,17.2753,17.2369,17.2753,808612.0
2020-05-07 12:15:00,18.03,18.09,18.02,18.07,1383336.0,17.2753,17.3327,17.2657,17.3136,1383336.0
2020-05-07 12:20:00,18.07,18.08,18.02,18.06,927800.0,17.3136,17.3232,17.2657,17.304,927800.0
2020-05-07 12:25:00,18.06,18.13,18.06,18.1,1395132.0,17.304,17.3711,17.304,17.3423,1395132.0
2020-05-07 12:30:00,18.09,18.11,18.05,18.06,1418388.0,17.3327,17.3519,17.2944,17.304,1418388.0
2020-05-07 12:35:00,18.06,18.09,18.04,18.08,930696.0,17.304,17.3327,17.2848,17.3232,930696.0
2020-05-07 12:40:00,18.08,18.1,18.06,18.08,923368.0,17.3232,17.3423,17.304,17.3232,923368.0
2020-05-07 12:45:00,18.08,18.12,18.05,18.07,1556084.0,17.3232,17.3615,17.2944,17.3136,1556084.0
2020-05-07 12:50:00,18.07,18.09,18.04,18.07,744468.0,17.3136,17.3327,17.2848,17.3136,744468.0
2020-05-07 12:55:00,18.07,18.12,18.07,18.11,1329300.0,17.3136,17.3615,17.3136,17.3519,1329300.0
2020-05-07 13:00:00,18.11,18.13,18.1,18.13,1030320.0,17.3519,17.3711,17.3423,17.3711,1030320.0
2020-05-07 13:05:00,18.13,18.15,18.11,18.13,979108.0,17.3711,17.3902,17.3519,17.3711,979108.0
2020-05-07 13:10:00,18.14,18.19,18.13,18.18,1183628.0,17.3807,17.4286,17.3711,17.419,1183628.0
2020-05-07 13:15:00,18.18,18.18,18.13,18.13,1192472.0,17.419,17.419,17.3711,17.3711,1192472.0
2020-05-07 13:20:00,18.13,18.16,18.1,18.11,916524.0,17.3711,17.3998,17.3423,17.3519,916524.0
2020-05-07 13:25:00,18.11,18.14,18.1,18.12,700688.0,17.3519,17.3807,17.3423,17.3615,700688.0
2020-05-07 13:30:00,18.12,18.17,18.12,18.15,843888.0,17.3615,17.4094,17.3615,17.3902,843888.0
2020-05-07 13:35:00,18.16,18.17,18.09,18.1,1022452.0,17.3998,17.4094,17.3327,17.3423,1022452.0
2020-05-07 13:40:00,18.1,18.13,18.07,18.11,1744876.0,17.3423,17.3711,17.3136,17.3519,1744876.0
2020-05-07 13:45:00,18.12,18.13,18.1,18.11,690268.0,17.3615,17.3711,17.3423,17.3519,690268.0
2020-05-07 13:50:00,18.11,18.13,18.02,18.06,1457612.0,17.3519,17.3711,17.2657,17.304,1457612.0
2020-05-07 13:55:00,18.07,18.1,18.06,18.09,1061808.0,17.3136,17.3423,17.304,17.3327,1061808.0
2020-05-07 14:00:00,18.09,18.1,18.04,18.06,1268588.0,17.3327,17.3423,17.2848,17.304,1268588.0
2020-05-07 14:05:00,18.06,18.08,18.04,18.05,1258944.0,17.304,17.3232,17.2848,17.2944,1258944.0
2020-05-07 14:10:00,18.05,18.1,18.04,18.07,1622476.0,17.2944,17.3423,17.2848,17.3136,1622476.0
2020-05-07 14:15:00,18.07,18.09,18.03,18.04,869268.0,17.3136,17.3327,17.2753,17.2848,869268.0
2020-05-07 14:20:00,18.04,18.05,17.93,17.93,1872920.0,17.2848,17.2944,17.1794,17.1794,1872920.0
2020-05-07 14:25:00,17.93,17.99,17.92,17.99,1491012.0,17.1794,17.2369,17.1699,17.2369,1491012.0
2020-05-07 14:30:00,17.99,18.02,17.97,17.98,1270824.0,17.2369,17.2657,17.2178,17.2273,1270824.0
2020-05-07 14:35:00,17.97,18.01,17.97,18.0,809144.0,17.2178,17.2561,17.2178,17.2465,809144.0
2020-05-07 14:40:00,18.0,18.0,17.94,17.96,719464.0,17.2465,17.2465,17.189,17.2082,719464.0
2020-05-07 14:45:00,17.96,17.99,17.91,17.99,1123856.0,17.2082,17.2369,17.1603,17.2369,1123856.0
2020-05-07 14:50:00,17.98,18.02,17.93,18.0,857648.0,17.2273,17.2657,17.1794,17.2465,857648.0
2020-05-07 14:55:00,18.0,18.03,17.98,18.02,792636.0,17.2465,17.2753,17.2273,17.2657,792636.0
2020-05-07 15:00:00,18.02,18.03,17.9,17.98,2184556.0,17.2657,17.2753,17.1507,17.2273,2184556.0
2020-05-07 15:05:00,17.98,18.07,17.97,18.07,1567872.0,17.2273,17.3136,17.2178,17.3136,1567872.0
2020-05-07 15:10:00,18.07,18.1,18.02,18.03,1921400.0,17.3136,17.3423,17.2657,17.2753,1921400.0
2020-05-07 15:15:00,18.03,18.04,17.87,17.93,2862720.0,17.2753,17.2848,17.122,17.1794,2862720.0
2020-05-07 15:20:00,17.93,17.98,17.9,17.96,1553032.0,17.1794,17.2273,17.1507,17.2082,1553032.0
2020-05-07 15:25:00,17.97,18.0,17.95,17.97,830492.0,17.2178,17.2465,17.1986,17.2178,830492.0
2020-05-07 15:30:00,17.97,17.99,17.84,17.91,2103848.0,17.2178,17.2369,17.0932,17.1603,2103848.0
2020-05-07 15:35:00,17.91,17.95,17.86,17.88,1317068.0,17.1603,17.1986,17.1124,17.1315,1317068.0
2020-05-07 15:40:00,17.88,17.91,17.84,17.87,1337708.0,17.1315,17.1603,17.0932,17.122,1337708.0
2020-05-07 15:45:00,17.87,17.94,17.85,17.87,1979080.0,17.122,17.189,17.1028,17.122,1979080.0
2020-05-07 15:50:00,17.87,17.97,17.85,17.95,3205280.0,17.122,17.2178,17.1028,17.1986,3205280.0
2020-05-07 15:55:00,17.96,17.99,17.91,17.98,2074776.0,17.2082,17.2369,17.1603,17.2273,2074776.0
2020-05-08 09:30:00,18.39,18.44,18.19,18.24,4793044.0,17.6202,17.6681,17.4286,17.4765,4793044.0
2020-05-08 09:35:00,18.24,18.27,18.13,18.25,4689944.0,17.4765,17.5052,17.3711,17.486,4689944.0
2020-05-08 09:40:00,18.25,18.32,18.24,18.27,2614360.0,17.486,17.5531,17.4765,17.5052,2614360.0
2020-05-08 09:45:00,18.27,18.38,18.27,18.34,2627844.0,17.5052,17.6106,17.5052,17.5723,2627844.0
2020-05-08 09:50:00,18.34,18.39,18.25,18.27,2456648.0,17.5723,17.6202,17.486,17.5052,2456648.0
2020-05-08 09:55:00,18.28,18.35,18.24,18.29,2036660.0,17.5148,17.5819,17.4765,17.5244,2036660.0
2020-05-08 10:00:00,18.3,18.4,18.3,18.39,2411552.0,17.534,17.6298,17.534,17.6202,2411552.0
2020-05-08 10:05:00,18.39,18.44,18.36,18.37,2054948.0,17.6202,17.6681,17.5914,17.601,2054948.0
2020-05-08 10:10:00,18.37,18.41,18.34,18.39,1652628.0,17.601,17.6393,17.5723,17.6202,1652628.0
2020-05-08 10:15:00,18.39,18.5,18.35,18.5,2921196.0,17.6202,17.7256,17.5819,17.7256,2921196.0
2020-05-08 10:20:00,18.5,18.53,18.46,18.47,1970172.0,17.7256,17.7543,17.6873,17.6968,1970172.0
2020-05-08 10:25:00,18.48,18.56,18.46,18.53,2081264.0,17.7064,17.7831,17.6873,17.7543,2081264.0
2020-05-08 10:30:00,18.53,18.56,18.49,18.54,1684484.0,17.7543,17.7831,17.716,17.7639,1684484.0
2020-05-08 10:35:00,18.54,18.59,18.52,18.58,1630172.0,17.7639,17.8118,17.7447,17.8022,1630172.0
2020-05-08 10:40:00,18.58,18.6,18.49,18.5,1982900.0,17.8022,17.8214,17.716,17.7256,1982900.0
2020-05-08 10:45:00,18.5,18.53,18.46,18.47,1827716.0,17.7256,17.7543,17.6873,17.6968,1827716.0
2020-05-08 10:50:00,18.47,18.48,18.43,18.46,1872428.0,17.6968,17.7064,17.6585,17.6873,1872428.0
2020-05-08 10:55:00,18.46,18.5,18.41,18.46,1765468.0,17.6873,17.7256,17.6393,17.6873,1765468.0
2020-05-08 11:00:00,18.47,18.5,18.38,18.43,1867692.0,17.6968,17.7256,17.6106,17.6585,1867692.0
2020-05-08 11:05:00,18.43,18.51,18.43,18.5,1080188.0,17.6585,17.7352,17.6585,17.7256,1080188.0
2020-05-08 11:10:00,18.5,18.53,18.47,18.5,1328160.0,17.7256,17.7543,17.6968,17.7256,1328160.0
2020-05-08 11:15:00,18.5,18.52,18.47,18.48,822032.0,17.7256,17.7447,17.6968,17.7064,822032.0
2020-05-08 11:20:00,18.48,18.52,18.44,18.51,1894064.0,17.7064,17.7447,17.6681,17.7352,1894064.0
2020-05-08 11:25:00,18.52,18.53,18.47,18.5,1710628.0,17.7447,17.7543,17.6968,17.7256,1710628.0
2020-05-08 11:30:00,18.5,18.56,18.49,18.55,1231092.0,17.7256,17.7831,17.716,17.7735,1231092.0
2020-05-08 11:35:00,18.55,18.6,18.54,18.58,1235924.0,17.7735,17.8214,17.7639,17.8022,1235924.0
2020-05-08 11:40:00,18.58,18.66,18.57,18.65,1501484.0,17.8022,17.8789,17.7927,17.8693,1501484.0
2020-05-08 11:45:00,18.65,18.67,18.62,18.63,805376.0,17.8693,17.8885,17.8406,17.8501,805376.0
2020-05-08 11:50:00,18.63,18.65,18.61,18.65,785908.0,17.8501,17.8693,17.831,17.8693,785908.0
2020-05-08 11:55:00,18.65,18.67,18.63,18.65,749820.0,17.8693,17.8885,17.8501,17.8693,749820.0
2020-05-08 12:00:00,18.65,18.67,18.62,18.64,751272.0,17.8693,17.8885,17.8406,17.8597,751272.0
2020-05-08 12:05:00,18.64,18.71,18.63,18.66,1185168.0,17.8597,17.9268,17.8501,17.8789,1185168.0
2020-05-08 12:10:00,18.66,18.67,18.63,18.64,768844.0,17.8789,17.8885,17.8501,17.8597,768844.0
2020-05-08 12:15:00,18.64,18.65,18.61,18.63,721392.0,17.8597,17.8693,17.831,17.8501,721392.0
2020-05-08 12:20:00,18.63,18.66,18.62,18.66,408764.0,17.8501,17.8789,17.8406,17.8789,408764.0
2020-05-08 12:25:00,18.66,18.66,18.61,18.65,759272.0,17.8789,17.8789,17.831,17.8693,759272.0
2020-05-08 12:30:00,18.65,18.68,18.64,18.67,668588.0,17.8693,17.898,17.8597,17.8885,668588.0
2020-05-08 12:35:00,18.67,18.68,18.65,18.68,663724.0,17.8885,17.898,17.8693,17.898,663724.0
2020-05-08 12:40:00,18.68,18.73,18.68,18.72,683640.0,17.898,17.946,17.898,17.9364,683640.0
2020-05-08 12:45:00,18.72,18.73,18.68,18.69,592292.0,17.9364,17.946,17.898,17.9076,592292.0
2020-05-08 12:50:00,18.7,18.72,18.69,18.71,649856.0,17.9172,17.9364,17.9076,17.9268,649856.0
2020-05-08 12:55:00,18.71,18.71,18.68,18.71,644808.0,17.9268,17.9268,17.898,17.9268,644808.0
2020-05-08 13:00:00,18.72,18.73,18.71,18.73,576524.0,17.9364,17.946,17.9268,17.946,576524.0
2020-05-08 13:05:00,18.73,18.73,18.65,18.67,1046576.0,17.946,17.946,17.8693,17.8885,1046576.0
2020-05-08 13:10:00,18.67,18.68,18.66,18.67,813036.0,17.8885,17.898,17.8789,17.8885,813036.0
2020-05-08 13:15:00,18.67,18.67,18.61,18.64,1121212.0,17.8885,17.8885,17.831,17.8597,1121212.0
2020-05-08 13:20:00,18.64,18.65,18.58,18.59,793096.0,17.8597,17.8693,17.8022,17.8118,793096.0
2020-05-08 13:25:00,18.59,18.6,18.53,18.56,1551280.0,17.8118,17.8214,17.7543,17.7831,1551280.0
2020-05-08 13:30:00,18.55,18.58,18.52,18.57,931216.0,17.7735,17.8022,17.7447,17.7927,931216.0
2020-05-08 13:35:00,18.57,18.58,18.52,18.53,774916.0,17.7927,17.8022,17.7447,17.7543,774916.0
2020-05-08 13:40:00,18.53,18.54,18.42,18.46,1899428.0,17.7543,17.7639,17.6489,17.6873,1899428.0
2020-05-08 13:45:00,18.46,18.47,18.39,18.42,1274432.0,17.6873,17.6968,17.6202,17.6489,1274432.0
2020-05-08 13:50:00,18.42,18.45,18.4,18.41,1308004.0,17.6489,17.6777,17.6298,17.6393,1308004.0
2020-05-08 13:55:00,18.41,18.45,18.39,18.45,1299584.0,17.6393,17.6777,17.6202,17.6777,1299584.0
2020-05-08 14:00:00,18.44,18.45,18.39,18.4,1071260.0,17.6681,17.6777,17.6202,17.6298,1071260.0
2020-05-08 14:05:00,18.4,18.43,18.34,18.38,1370556.0,17.6298,17.6585,17.5723,17.6106,1370556.0
2020-05-08 14:10:00,18.38,18.48,18.36,18.47,1162864.0,17.6106,17.7064,17.5914,17.6968,1162864.0
2020-05-08 14:15:00,18.47,18.5,18.46,18.47,1165192.0,17.6968,17.7256,17.6873,17.6968,1165192.0
2020-05-08 14:20:00,18.48,18.5,18.46,18.48,941048.0,17.7064,17.7256,17.6873,17.7064,941048.0
2020-05-08 14:25:00,18.49,18.51,18.47,18.5,834872.0,17.716,17.7352,17.6968,17.7256,834872.0
2020-05-08 14:30:00,18.5,18.52,18.5,18.51,636476.0,17.7256,17.7447,17.7256,17.7352,636476.0
2020-05-08 14:35:00,18.51,18.53,18.44,18.45,1398392.0,17.7352,17.7543,17.6681,17.6777,1398392.0
2020-05-08 14:40:00,18.45,18.49,18.45,18.49,626312.0,17.6777,17.716,17.6777,17.716,626312.0
2020-05-08 14:45:00,18.49,18.53,18.47,18.51,1162760.0,17.716,17.7543,17.6968,17.7352,1162760.0
2020-05-08 14:50:00,18.51,18.54,18.5,18.5,750336.0,17.7352,17.7639,17.7256,17.7256,750336.0
2020-05-08 14:55:00,18.5,18.56,18.49,18.54,962532.0,17.7256,17.7831,17.716,17.7639,962532.0
2020-05-08 15:00:00,18.54,18.66,18.53,18.65,2451288.0,17.7639,17.8789,17.7543,17.8693,2451288.0
2020-05-08 15:05:00,18.65,18.65,18.58,18.59,1519308.0,17.8693,17.8693,17.8022,17.8118,1519308.0
2020-05-08 15:10:00,18.59,18.6,18.5,18.54,1859152.0,17.8118,17.8214,17.7256,17.7639,1859152.0
2020-05-08 15:15:00,18.55,18.56,18.51,18.55,929040.0,17.7735,17.7831,17.7352,17.7735,929040.0
2020-05-08 15:20:00,18.55,18.57,18.53,18.56,732780.0,17.7735,17.7927,17.7543,17.7831,732780.0
2020-05-08 15:25:00,18.56,18.6,18.55,18.59,1066628.0,17.7831,17.8214,17.7735,17.8118,1066628.0
2020-05-08 15:30:00,18.59,18.65,18.57,18.63,2576772.0,17.8118,17.8693,17.7927,17.8501,2576772.0
2020-05-08 15:35:00,18.63,18.65,18.61,18.64,1692284.0,17.8501,17.8693,17.831,17.8597,1692284.0
2020-05-08 15:40:00,18.64,18.7,18.64,18.69,2186020.0,17.8597,17.9172,17.8597,17.9076,2186020.0
2020-05-08 15:45:00,18.69,18.71,18.65,18.66,1987224.0,17.9076,17.9268,17.8693,17.8789,1987224.0
2020-05-08 15:50:00,18.66,18.74,18.63,18.72,4406388.0,17.8789,17.9555,17.8501,17.9364,4406388.0
2020-05-08 15:55:00,18.71,18.71,18.63,18.68,3814352.0,17.9268,17.9268,17.8501,17.898,3814352.0
2020-05-11 09:30:00,18.37,18.52,18.31,18.5,4265184.0,17.601,17.7447,17.5435,17.7256,4265184.0
2020-05-11 09:35:00,18.5,18.67,18.49,18.67,3469912.0,17.7256,17.8885,17.716,17.8885,3469912.0
2020-05-11 09:40:00,18.66,18.71,18.6,18.65,2769772.0,17.8789,17.9268,17.8214,17.8693,2769772.0
2020-05-11 09:45:00,18.65,18.74,18.65,18.67,2836564.0,17.8693,17.9555,17.8693,17.8885,2836564.0
2020-05-11 09:50:00,18.68,18.77,18.68,18.74,2522476.0,17.898,17.9843,17.898,17.9555,2522476.0
2020-05-11 09:55:00,18.74,18.75,18.62,18.67,2174148.0,17.9555,17.9651,17.8406,17.8885,2174148.0
2020-05-11 10:00:00,18.66,18.85,18.65,18.85,2569244.0,17.8789,18.0609,17.8693,18.0609,2569244.0
2020-05-11 10:05:00,18.85,18.89,18.81,18.86,2321848.0,18.0609,18.0993,18.0226,18.0705,2321848.0
2020-05-11 10:10:00,18.86,18.91,18.8,18.82,2640088.0,18.0705,18.1184,18.013,18.0322,2640088.0
2020-05-11 10:15:00,18.81,18.83,18.74,18.78,2181776.0,18.0226,18.0418,17.9555,17.9939,2181776.0
2020-05-11 10:20:00,18.78,18.86,18.77,18.85,2352792.0,17.9939,18.0705,17.9843,18.0609,2352792.0
2020-05-11 10:25:00,18.85,18.88,18.81,18.85,1582860.0,18.0609,18.0897,18.0226,18.0609,1582860.0
2020-05-11 10:30:00,18.85,18.85,18.8,18.84,1056776.0,18.0609,18.0609,18.013,18.0513,1056776.0
2020-05-11 10:35:00,18.84,18.87,18.72,18.82,2645732.0,18.0513,18.0801,17.9364,18.0322,2645732.0
2020-05-11 10:40:00,18.82,18.86,18.79,18.86,1355384.0,18.0322,18.0705,18.0034,18.0705,1355384.0
2020-05-11 10:45:00,18.86,18.96,18.84,18.95,2186960.0,18.0705,18.1663,18.0513,18.1567,2186960.0
2020-05-11 10:50:00,18.94,18.95,18.85,18.87,1258540.0,18.1472,18.1567,18.0609,18.0801,1258540.0
2020-05-11 10:55:00,18.86,18.87,18.79,18.81,1507512.0,18.0705,18.0801,18.0034,18.0226,1507512.0
2020-05-11 11:00:00,18.81,18.87,18.81,18.84,1375268.0,18.0226,18.0801,18.0226,18.0513,1375268.0
2020-05-11 11:05:00,18.84,18.85,18.79,18.83,850548.0,18.0513,18.0609,18.0034,18.0418,850548.0
2020-05-11 11:10:00,18.83,18.86,18.78,18.84,1104664.0,18.0418,18.0705,17.9939,18.0513,1104664.0
2020-05-11 11:15:00,18.84,18.93,18.82,18.91,1221328.0,18.0513,18.1376,18.0322,18.1184,1221328.0
2020-05-11 11:20:00,18.91,18.96,18.9,18.95,1442536.0,18.1184,18.1663,18.1088,18.1567,1442536.0
2020-05-11 11:25:00,18.94,19.0,18.91,19.0,1719708.0,18.1472,18.2047,18.1184,18.2047,1719708.0
2020-05-11 11:30:00,19.0,19.03,18.97,19.0,1437552.0,18.2047,18.2334,18.1759,18.2047,1437552.0
2020-05-11 11:35:00,19.0,19.01,18.97,18.98,769456.0,18.2047,18.2142,18.1759,18.1855,769456.0
2020-05-11 11:40:00,18.98,19.0,18.97,18.98,1148452.0,18.1855,18.2047,18.1759,18.1855,1148452.0
2020-05-11 11:45:00,18.98,19.0,18.97,18.99,1213800.0,18.1855,18.2047,18.1759,18.1951,1213800.0
2020-05-11 11:50:00,18.98,19.01,18.95,18.99,919380.0,18.1855,18.2142,18.1567,18.1951,919380.0
2020-05-11 11:55:00,18.99,19.03,18.97,19.03,933148.0,18.1951,18.2334,18.1759,18.2334,933148.0
2020-05-11 12:00:00,19.03,19.06,18.99,19.01,1325684.0,18.2334,18.2621,18.1951,18.2142,1325684.0
2020-05-11 12:05:00,19.01,19.02,18.95,18.97,811856.0,18.2142,18.2238,18.1567,18.1759,811856.0
2020-05-11 12:10:00,18.96,19.0,18.96,18.99,689384.0,18.1663,18.2047,18.1663,18.1951,689384.0
2020-05-11 12:15:00,18.99,19.05,18.97,19.03,806768.0,18.1951,18.2526,18.1759,18.2334,806768.0
2020-05-11 12:20:00,19.03,19.09,19.03,19.08,1138100.0,18.2334,18.2909,18.2334,18.2813,1138100.0
2020-05-11 12:25:00,19.08,19.11,19.06,19.11,677396.0,18.2813,18.31,18.2621,18.31,677396.0
2020-05-11 12:30:00,19.11,19.13,19.1,19.13,1041416.0,18.31,18.3292,18.3005,18.3292,1041416.0
2020-05-11 12:35:00,19.13,19.13,19.08,19.09,801812.0,18.3292,18.3292,18.2813,18.2909,801812.0
2020-05-11 12:40:00,19.09,19.11,19.07,19.09,711808.0,18.2909,18.31,18.2717,18.2909,711808.0
2020-05-11 12:45:00,19.09,19.11,19.04,19.05,966848.0,18.2909,18.31,18.243,18.2526,966848.0
2020-05-11 12:50:00,19.05,19.11,19.04,19.11,1131068.0,18.2526,18.31,18.243,18.31,1131068.0
2020-05-11 12:55:00,19.1,19.12,19.09,19.11,1300220.0,18.3005,18.3196,18.2909,18.31,1300220.0
2020-05-11 13:00:00,19.11,19.14,19.08,19.13,1224056.0,18.31,18.3388,18.2813,18.3292,1224056.0
2020-05-11 13:05:00,19.13,19.21,19.13,19.21,1462448.0,18.3292,18.4059,18.3292,18.4059,1462448.0
2020-05-11 13:10:00,19.2,19.23,19.19,19.21,1330776.0,18.3963,18.425,18.3867,18.4059,1330776.0
2020-05-11 13:15:00,19.21,19.24,19.19,19.24,941484.0,18.4059,18.4346,18.3867,18.4346,941484.0
2020-05-11 13:20:00,19.24,19.25,19.22,19.24,1068952.0,18.4346,18.4442,18.4154,18.4346,1068952.0
2020-05-11 13:25:00,19.23,19.3,19.23,19.29,1445844.0,18.425,18.4921,18.425,18.4825,1445844.0
2020-05-11 13:30:00,19.29,19.33,19.28,19.31,1799904.0,18.4825,18.5208,18.4729,18.5017,1799904.0
2020-05-11 13:35:00,19.31,19.38,19.31,19.37,1591476.0,18.5017,18.5687,18.5017,18.5592,1591476.0
2020-05-11 13:40:00,19.37,19.38,19.31,19.31,1126348.0,18.5592,18.5687,18.5017,18.5017,1126348.0
2020-05-11 13:45:00,19.31,19.34,19.28,19.29,1149588.0,18.5017,18.5304,18.4729,18.4825,1149588.0
2020-05-11 13:50:00,19.29,19.33,19.27,19.3,1166064.0,18.4825,18.5208,18.4633,18.4921,1166064.0
2020-05-11 13:55:00,19.3,19.32,19.29,19.29,635896.0,18.4921,18.5113,18.4825,18.4825,635896.0
2020-05-11 14:00:00,19.29,19.32,19.24,19.25,1511680.0,18.4825,18.5113,18.4346,18.4442,1511680.0
2020-05-11 14:05:00,19.25,19.25,19.2,19.25,1836204.0,18.4442,18.4442,18.3963,18.4442,1836204.0
2020-05-11 14:10:00,19.25,19.26,19.22,19.24,1027676.0,18.4442,18.4538,18.4154,18.4346,1027676.0
2020-05-11 14:15:00,19.24,19.28,19.22,19.27,1190616.0,18.4346,18.4729,18.4154,18.4633,1190616.0
2020-05-11 14:20:00,19.27,19.34,19.27,19.32,1653396.0,18.4633,18.5304,18.4633,18.5113,1653396.0
2020-05-11 14:25:00,19.33,19.34,19.22,19.26,2482620.0,18.5208,18.5304,18.4154,18.4538,2482620.0
2020-05-11 14:30:00,19.25,19.34,19.24,19.33,1740432.0,18.4442,18.5304,18.4346,18.5208,1740432.0
2020-05-11 14:35:00,19.33,19.38,19.31,19.36,1143360.0,18.5208,18.5687,18.5017,18.5496,1143360.0
2020-05-11 14:40:00,19.36,19.37,19.32,19.33,868292.0,18.5496,18.5592,18.5113,18.5208,868292.0
2020-05-11 14:45:00,19.34,19.37,19.31,19.36,753908.0,18.5304,18.5592,18.5017,18.5496,753908.0
2020-05-11 14:50:00,19.36,19.41,19.36,19.39,1410440.0,18.5496,18.5975,18.5496,18.5783,1410440.0
2020-05-11 14:55:00,19.39,19.39,19.37,19.38,704596.0,18.5783,18.5783,18.5592,18.5687,704596.0
2020-05-11 15:00:00,19.38,19.46,19.37,19.43,1855988.0,18.5687,18.6454,18.5592,18.6167,1855988.0
2020-05-11 15:05:00,19.43,19.46,19.4,19.45,1373848.0,18.6167,18.6454,18.5879,18.6358,1373848.0
2020-05-11 15:10:00,19.45,19.48,19.38,19.39,1318680.0,18.6358,18.6646,18.5687,18.5783,1318680.0
2020-05-11 15:15:00,19.39,19.44,19.36,19.4,1556360.0,18.5783,18.6262,18.5496,18.5879,1556360.0
2020-05-11 15:20:00,19.4,19.41,19.34,19.36,1678544.0,18.5879,18.5975,18.5304,18.5496,1678544.0
2020-05-11 15:25:00,19.36,19.37,19.3,19.33,1479616.0,18.5496,18.5592,18.4921,18.5208,1479616.0
2020-05-11 15:30:00,19.33,19.37,19.27,19.28,2169548.0,18.5208,18.5592,18.4633,18.4729,2169548.0
2020-05-11 15:35:00,19.28,19.33,19.26,19.33,1391524.0,18.4729,18.5208,18.4538,18.5208,1391524.0
2020-05-11 15:40:00,19.33,19.36,19.3,19.33,1424508.0,18.5208,18.5496,18.4921,18.5208,1424508.0
2020-05-11 15:45:00,19.33,19.36,19.25,19.28,2183992.0,18.5208,18.5496,18.4442,18.4729,2183992.0
2020-05-11 15:50:00,19.28,19.33,19.22,19.28,2711720.0,18.4729,18.5208,18.4154,18.4729,2711720.0
2020-05-11 15:55:00,19.28,19.31,19.16,19.16,2804740.0,18.4729,18.5017,18.358,18.358,2804740.0
2020-05-12 09:30:00,19.37,19.53,19.25,19.28,4874564.0,18.5592,18.7125,18.4442,18.4729,4874564.0
2020-05-12 09:35:00,19.27,19.3,19.03,19.16,4828244.0,18.4633,18.4921,18.2334,18.358,4828244.0
2020-05-12 09:40:00,19.16,19.29,19.14,19.22,3694032.0,18.358,18.4825,18.3388,18.4154,3694032.0
2020-05-12 09:45:00,19.22,19.28,19.08,19.1,3382020.0,18.4154,18.4729,18.2813,18.3005,3382020.0
2020-05-12 09:50:00,19.1,19.13,18.86,18.91,4096860.0,18.3005,18.3292,18.0705,18.1184,4096860.0
2020-05-12 09:55:00,18.91,19.1,18.91,19.06,3389200.0,18.1184,18.3005,18.1184,18.2621,3389200.0
2020-05-12 10:00:00,19.06,19.11,18.99,19.07,2633796.0,18.2621,18.31,18.1951,18.2717,2633796.0
2020-05-12 10:05:00,19.07,19.08,18.98,19.0,1714072.0,18.2717,18.2813,18.1855,18.2047,1714072.0
2020-05-12 10:10:00,19.0,19.1,18.94,19.07,2092176.0,18.2047,18.3005,18.1472,18.2717,2092176.0
2020-05-12 10:15:00,19.08,19.19,19.07,19.19,2383892.0,18.2813,18.3867,18.2717,18.3867,2383892.0
2020-05-12 10:20:00,19.19,19.21,19.14,19.17,1684576.0,18.3867,18.4059,18.3388,18.3675,1684576.0
2020-05-12 10:25:00,19.18,19.23,19.1,19.14,1659428.0,18.3771,18.425,18.3005,18.3388,1659428.0
2020-05-12 10:30:00,19.14,19.24,19.09,19.23,2228744.0,18.3388,18.4346,18.2909,18.425,2228744.0
2020-05-12 10:35:00,19.23,19.32,19.21,19.26,2344808.0,18.425,18.5113,18.4059,18.4538,2344808.0
2020-05-12 10:40:00,19.27,19.33,19.23,19.27,2118912.0,18.4633,18.5208,18.425,18.4633,2118912.0
2020-05-12 10:45:00,19.27,19.3,19.14,19.18,2073516.0,18.4633,18.4921,18.3388,18.3771,2073516.0
2020-05-12 10:50:00,19.18,19.29,19.18,19.29,1720640.0,18.3771,18.4825,18.3771,18.4825,1720640.0
2020-05-12 10:55:00,19.29,19.36,19.26,19.31,1845992.0,18.4825,18.5496,18.4538,18.5017,1845992.0
2020-05-12 11:00:00,19.31,19.35,19.29,19.35,1363908.0,18.5017,18.54,18.4825,18.54,1363908.0
2020-05-12 11:05:00,19.35,19.39,19.32,19.39,1554588.0,18.54,18.5783,18.5113,18.5783,1554588.0
2020-05-12 11:10:00,19.39,19.4,19.34,19.38,1259716.0,18.5783,18.5879,18.5304,18.5687,1259716.0
2020-05-12 11:15:00,19.38,19.41,19.35,19.38,1420008.0,18.5687,18.5975,18.54,18.5687,1420008.0
2020-05-12 11:20:00,19.38,19.42,19.35,19.39,1273284.0,18.5687,18.6071,18.54,18.5783,1273284.0
2020-05-12 11:25:00,19.39,19.44,19.33,19.34,2141204.0,18.5783,18.6262,18.5208,18.5304,2141204.0
2020-05-12 11:30:00,19.34,19.39,19.27,19.29,1672892.0,18.5304,18.5783,18.4633,18.4825,1672892.0
2020-05-12 11:35:00,19.29,19.32,19.26,19.31,1309560.0,18.4825,18.5113,18.4538,18.5017,1309560.0
2020-05-12 11:40:00,19.31,19.32,19.27,19.28,1066692.0,18.5017,18.5113,18.4633,18.4729,1066692.0
2020-05-12 11:45:00,19.29,19.3,19.2,19.22,1340720.0,18.4825,18.4921,18.3963,18.4154,1340720.0
2020-05-12 11:50:00,19.22,19.27,19.21,19.25,1144328.0,18.4154,18.4633,18.4059,18.4442,1144328.0
2020-05-12 11:55:00,19.25,19.33,19.24,19.32,1241204.0,18.4442,18.5208,18.4346,18.5113,1241204.0
2020-05-12 12:00:00,19.32,19.35,19.29,19.34,1121980.0,18.5113,18.54,18.4825,18.5304,1121980.0
2020-05-12 12:05:00,19.34,19.35,19.31,19.32,800912.0,18.5304,18.54,18.5017,18.5113,800912.0
2020-05-12 12:10:00,19.32,19.33,19.24,19.28,1252980.0,18.5113,18.5208,18.4346,18.4729,1252980.0
2020-05-12 12:15:00,19.28,19.32,19.24,19.31,939052.0,18.4729,18.5113,18.4346,18.5017,939052.0
2020-05-12 12:20:00,19.31,19.34,19.28,19.32,1183028.0,18.5017,18.5304,18.4729,18.5113,1183028.0
2020-05-12 12:25:00,19.33,19.37,19.32,19.36,1214200.0,18.5208,18.5592,18.5113,18.5496,1214200.0
2020-05-12 12:30:00,19.36,19.4,19.32,19.34,1104724.0,18.5496,18.5879,18.5113,18.5304,1104724.0
2020-05-12 12:35:00,19.35,19.38,19.32,19.37,638436.0,18.54,18.5687,18.5113,18.5592,638436.0
2020-05-12 12:40:00,19.37,19.38,19.34,19.38,1186612.0,18.5592,18.5687,18.5304,18.5687,1186612.0
2020-05-12 12:45:00,19.38,19.4,19.37,19.38,786956.0,18.5687,18.5879,18.5592,18.5687,786956.0
2020-05-12 12:50:00,19.38,19.39,19.35,19.38,916916.0,18.5687,18.5783,18.54,18.5687,916916.0
2020-05-12 12:55:00,19.37,19.44,19.37,19.42,1492452.0,18.5592,18.6262,18.5592,18.6071,1492452.0
2020-05-12 13:00:00,19.41,19.42,19.28,19.31,1320784.0,18.5975,18.6071,18.4729,18.5017,1320784.0
2020-05-12 13:05:00,19.31,19.35,19.31,19.33,1176488.0,18.5017,18.54,18.5017,18.5208,1176488.0
2020-05-12 13:10:00,19.33,19.33,19.18,19.2,1914180.0,18.5208,18.5208,18.3771,18.3963,1914180.0
2020-05-12 13:15:00,19.21,19.23,19.09,19.11,2569476.0,18.4059,18.425,18.2909,18.31,2569476.0
2020-05-12 13:20:00,19.11,19.13,19.0,19.01,2226340.0,18.31,18.3292,18.2047,18.2142,2226340.0
2020-05-12 13:25:00,19.01,19.05,18.96,19.04,2122812.0,18.2142,18.2526,18.1663,18.243,2122812.0
2020-05-12 13:30:00,19.04,19.09,19.0,19.09,1953868.0,18.243,18.2909,18.2047,18.2909,1953868.0
2020-05-12 13:35:00,19.09,19.12,19.06,19.1,1298552.0,18.2909,18.3196,18.2621,18.3005,1298552.0
2020-05-12 13:40:00,19.1,19.12,19.06,19.09,1294308.0,18.3005,18.3196,18.2621,18.2909,1294308.0
2020-05-12 13:45:00,19.08,19.16,19.08,19.14,2022336.0,18.2813,18.358,18.2813,18.3388,2022336.0
2020-05-12 13:50:00,19.14,19.2,19.13,19.19,1259988.0,18.3388,18.3963,18.3292,18.3867,1259988.0
2020-05-12 13:55:00,19.2,19.2,19.16,19.19,1264804.0,18.3963,18.3963,18.358,18.3867,1264804.0
2020-05-12 14:00:00,19.19,19.2,19.13,19.15,1259504.0,18.3867,18.3963,18.3292,18.3484,1259504.0
2020-05-12 14:05:00,19.15,19.18,19.13,19.14,1284460.0,18.3484,18.3771,18.3292,18.3388,1284460.0
2020-05-12 14:10:00,19.13,19.14,19.03,19.03,1328120.0,18.3292,18.3388,18.2334,18.2334,1328120.0
2020-05-12 14:15:00,19.04,19.06,18.95,19.0,1930108.0,18.243,18.2621,18.1567,18.2047,1930108.0
2020-05-12 14:20:00,19.0,19.09,19.0,19.09,1461212.0,18.2047,18.2909,18.2047,18.2909,1461212.0
2020-05-12 14:25:00,19.09,19.11,19.06,19.09,1179240.0,18.2909,18.31,18.2621,18.2909,1179240.0
2020-05-12 14:30:00,19.09,19.09,19.0,19.07,1269740.0,18.2909,18.2909,18.2047,18.2717,1269740.0
2020-05-12 14:35:00,19.07,19.13,19.02,19.09,1349464.0,18.2717,18.3292,18.2238,18.2909,1349464.0
2020-05-12 14:40:00,19.09,19.11,18.93,19.02,1752108.0,18.2909,18.31,18.1376,18.2238,1752108.0
2020-05-12 14:45:00,19.02,19.06,18.99,19.02,1211460.0,18.2238,18.2621,18.1951,18.2238,1211460.0
2020-05-12 14:50:00,19.02,19.1,19.0,19.09,1272324.0,18.2238,18.3005,18.2047,18.2909,1272324.0
2020-05-12 14:55:00,19.08,19.11,19.05,19.08,897752.0,18.2813,18.31,18.2526,18.2813,897752.0
2020-05-12 15:00:00,19.08,19.09,19.01,19.03,1514284.0,18.2813,18.2909,18.2142,18.2334,1514284.0
2020-05-12 15:05:00,19.02,19.06,18.99,19.0,1019240.0,18.2238,18.2621,18.1951,18.2047,1019240.0
2020-05-12 15:10:00,19.0,19.0,18.86,18.87,2548796.0,18.2047,18.2047,18.0705,18.0801,2548796.0
2020-05-12 15:15:00,18.87,18.93,18.8,18.8,2502548.0,18.0801,18.1376,18.013,18.013,2502548.0
2020-05-12 15:20:00,18.8,18.82,18.66,18.67,3128236.0,18.013,18.0322,17.8789,17.8885,3128236.0
2020-05-12 15:25:00,18.67,18.76,18.66,18.72,2075508.0,17.8885,17.9747,17.8789,17.9364,2075508.0
2020-05-12 15:30:00,18.71,18.75,18.62,18.66,3039044.0,17.9268,17.9651,17.8406,17.8789,3039044.0
2020-05-12 15:35:00,18.66,18.67,18.51,18.57,3548060.0,17.8789,17.8885,17.7352,17.7927,3548060.0
2020-05-12 15:40:00,18.58,18.58,18.32,18.36,5182312.0,17.8022,17.8022,17.5531,17.5914,5182312.0
2020-05-12 15:45:00,18.36,18.41,18.27,18.28,3676728.0,17.5914,17.6393,17.5052,17.5148,3676728.0
2020-05-12 15:50:00,18.27,18.28,18.09,18.12,5251796.0,17.5052,17.5148,17.3327,17.3615,5251796.0
2020-05-12 15:55:00,18.12,18.22,18.01,18.01,3873056.0,17.3615,17.4573,17.2561,17.2561,3873056.0
2020-05-13 09:30:00,18.15,18.25,17.84,17.85,7060136.0,17.3902,17.486,17.0932,17.1028,7060136.0
2020-05-13 09:35:00,17.85,17.93,17.66,17.93,7470456.0,17.1028,17.1794,16.9207,17.1794,7470456.0
2020-05-13 09:40:00,17.92,17.96,17.82,17.86,4564500.0,17.1699,17.2082,17.074,17.1124,4564500.0
2020-05-13 09:45:00,17.85,18.05,17.79,18.04,4317856.0,17.1028,17.2944,17.0453,17.2848,4317856.0
2020-05-13 09:50:00,18.04,18.1,17.99,18.07,3370324.0,17.2848,17.3423,17.2369,17.3136,3370324.0
2020-05-13 09:55:00,18.07,18.12,17.97,18.08,3539512.0,17.3136,17.3615,17.2178,17.3232,3539512.0
2020-05-13 10:00:00,18.08,18.32,18.06,18.32,4670852.0,17.3232,17.5531,17.304,17.5531,4670852.0
2020-05-13 10:05:00,18.32,18.39,18.29,18.33,3249628.0,17.5531,17.6202,17.5244,17.5627,3249628.0
2020-05-13 10:10:00,18.33,18.38,18.28,18.32,2834288.0,17.5627,17.6106,17.5148,17.5531,2834288.0
2020-05-13 10:15:00,18.32,18.36,18.29,18.32,2182624.0,17.5531,17.5914,17.5244,17.5531,2182624.0
2020-05-13 10:20:00,18.32,18.34,18.25,18.26,1939432.0,17.5531,17.5723,17.486,17.4956,1939432.0
2020-05-13 10:25:00,18.26,18.5,18.24,18.47,4838752.0,17.4956,17.7256,17.4765,17.6968,4838752.0
2020-05-13 10:30:00,18.48,18.59,18.44,18.58,4236088.0,17.7064,17.8118,17.6681,17.8022,4236088.0
2020-05-13 10:35:00,18.58,18.61,18.5,18.52,2633048.0,17.8022,17.831,17.7256,17.7447,2633048.0
2020-05-13 10:40:00,18.52,18.58,18.47,18.48,1691768.0,17.7447,17.8022,17.6968,17.7064,1691768.0
2020-05-13 10:45:00,18.48,18.48,18.35,18.36,2327904.0,17.7064,17.7064,17.5819,17.5914,2327904.0
2020-05-13 10:50:00,18.36,18.42,18.3,18.32,2036968.0,17.5914,17.6489,17.534,17.5531,2036968.0
2020-05-13 10:55:00,18.32,18.32,18.06,18.1,4019352.0,17.5531,17.5531,17.304,17.3423,4019352.0
2020-05-13 11:00:00,18.09,18.14,18.05,18.12,2719856.0,17.3327,17.3807,17.2944,17.3615,2719856.0
2020-05-13 11:05:00,18.12,18.16,18.01,18.09,2797016.0,17.3615,17.3998,17.2561,17.3327,2797016.0
2020-05-13 11:10:00,18.09,18.22,18.09,18.22,2122728.0,17.3327,17.4573,17.3327,17.4573,2122728.0
2020-05-13 11:15:00,18.21,18.26,18.06,18.07,2854768.0,17.4477,17.4956,17.304,17.3136,2854768.0
2020-05-13 11:20:00,18.07,18.07,17.82,17.86,3654416.0,17.3136,17.3136,17.074,17.1124,3654416.0
2020-05-13 11:25:00,17.86,17.9,17.76,17.9,2684536.0,17.1124,17.1507,17.0166,17.1507,2684536.0
2020-05-13 11:30:00,17.9,17.96,17.82,17.87,2736148.0,17.1507,17.2082,17.074,17.122,2736148.0
2020-05-13 11:35:00,17.88,17.89,17.66,17.78,3752056.0,17.1315,17.1411,16.9207,17.0357,3752056.0
2020-05-13 11:40:00,17.78,17.81,17.57,17.6,3063592.0,17.0357,17.0645,16.8345,16.8633,3063592.0
2020-05-13 11:45:00,17.6,17.61,17.38,17.42,4680616.0,16.8633,16.8728,16.6525,16.6908,4680616.0
2020-05-13 11:50:00,17.42,17.55,17.32,17.35,4248408.0,16.6908,16.8153,16.595,16.6237,4248408.0
2020-05-13 11:55:00,17.35,17.41,17.28,17.38,4040692.0,16.6237,16.6812,16.5567,16.6525,4040692.0
2020-05-13 12:00:00,17.39,17.44,17.14,17.16,3918644.0,16.662,16.71,16.4225,16.4417,3918644.0
2020-05-13 12:05:00,17.16,17.24,16.96,16.96,5481084.0,16.4417,16.5183,16.25,16.25,5481084.0
2020-05-13 12:10:00,16.97,17.07,16.86,16.9,4898288.0,16.2596,16.3554,16.1542,16.1926,4898288.0
2020-05-13 12:15:00,16.9,16.95,16.74,16.78,5281760.0,16.1926,16.2405,16.0393,16.0776,5281760.0
2020-05-13 12:20:00,16.78,17.02,16.77,16.96,4114884.0,16.0776,16.3075,16.068,16.25,4114884.0
2020-05-13 12:25:00,16.95,17.16,16.89,17.14,3140424.0,16.2405,16.4417,16.183,16.4225,3140424.0
2020-05-13 12:30:00,17.14,17.18,16.99,17.17,3899316.0,16.4225,16.4608,16.2788,16.4513,3899316.0
2020-05-13 12:35:00,17.17,17.26,17.08,17.25,3644788.0,16.4513,16.5375,16.365,16.5279,3644788.0
2020-05-13 12:40:00,17.25,17.26,17.16,17.18,2335288.0,16.5279,16.5375,16.4417,16.4608,2335288.0
2020-05-13 12:45:00,17.19,17.34,17.19,17.33,2828500.0,16.4704,16.6141,16.4704,16.6046,2828500.0
2020-05-13 12:50:00,17.33,17.37,17.26,17.31,2431404.0,16.6046,16.6429,16.5375,16.5854,2431404.0
2020-05-13 12:55:00,17.31,17.36,17.24,17.28,1660588.0,16.5854,16.6333,16.5183,16.5567,1660588.0
2020-05-13 13:00:00,17.28,17.31,17.01,17.01,2550756.0,16.5567,16.5854,16.298,16.298,2550756.0
2020-05-13 13:05:00,17.01,17.06,16.9,16.92,2746904.0,16.298,16.3459,16.1926,16.2117,2746904.0
2020-05-13 13:10:00,16.93,17.14,16.93,17.11,2215060.0,16.2213,16.4225,16.2213,16.3938,2215060.0
2020-05-13 13:15:00,17.11,17.21,17.05,17.16,2046972.0,16.3938,16.4896,16.3363,16.4417,2046972.0
2020-05-13 13:20:00,17.16,17.17,17.01,17.04,1531080.0,16.4417,16.4513,16.298,16.3267,1531080.0
2020-05-13 13:25:00,17.04,17.13,16.99,17.09,1724492.0,16.3267,16.4129,16.2788,16.3746,1724492.0
2020-05-13 13:30:00,17.09,17.11,17.01,17.05,1250392.0,16.3746,16.3938,16.298,16.3363,1250392.0
2020-05-13 13:35:00,17.04,17.13,17.02,17.13,1181424.0,16.3267,16.4129,16.3075,16.4129,1181424.0
2020-05-13 13:40:00,17.13,17.17,17.03,17.08,1235572.0,16.4129,16.4513,16.3171,16.365,1235572.0
2020-05-13 13:45:00,17.09,17.15,17.04,17.11,1215092.0,16.3746,16.4321,16.3267,16.3938,1215092.0
2020-05-13 13:50:00,17.11,17.12,16.98,16.98,1198556.0,16.3938,16.4033,16.2692,16.2692,1198556.0
2020-05-13 13:55:00,16.99,17.04,16.97,16.99,1013724.0,16.2788,16.3267,16.2596,16.2788,1013724.0
2020-05-13 14:00:00,17.0,17.0,16.85,16.86,1636280.0,16.2884,16.2884,16.1447,16.1542,1636280.0
2020-05-13 14:05:00,16.86,17.05,16.86,17.04,1417680.0,16.1542,16.3363,16.1542,16.3267,1417680.0
2020-05-13 14:10:00,17.04,17.17,16.99,17.12,2083328.0,16.3267,16.4513,16.2788,16.4033,2083328.0
2020-05-13 14:15:00,17.12,17.29,17.1,17.19,2843440.0,16.4033,16.5662,16.3842,16.4704,2843440.0
2020-05-13 14:20:00,17.2,17.26,17.08,17.12,1832444.0,16.48,16.5375,16.365,16.4033,1832444.0
2020-05-13 14:25:00,17.12,17.18,17.06,17.07,1334400.0,16.4033,16.4608,16.3459,16.3554,1334400.0
2020-05-13 14:30:00,17.07,17.11,17.02,17.05,1028912.0,16.3554,16.3938,16.3075,16.3363,1028912.0
2020-05-13 14:35:00,17.05,17.11,17.01,17.05,1429440.0,16.3363,16.3938,16.298,16.3363,1429440.0
2020-05-13 14:40:00,17.04,17.07,16.93,16.95,1175668.0,16.3267,16.3554,16.2213,16.2405,1175668.0
2020-05-13 14:45:00,16.94,17.03,16.91,16.99,1273100.0,16.2309,16.3171,16.2021,16.2788,1273100.0
2020-05-13 14:50:00,16.98,17.01,16.9,16.93,1095128.0,16.2692,16.298,16.1926,16.2213,1095128.0
2020-05-13 14:55:00,16.92,16.96,16.83,16.83,1617272.0,16.2117,16.25,16.1255,16.1255,1617272.0
2020-05-13 15:00:00,16.83,17.18,16.83,17.16,3565100.0,16.1255,16.4608,16.1255,16.4417,3565100.0
2020-05-13 15:05:00,17.16,17.16,16.95,17.0,2084192.0,16.4417,16.4417,16.2405,16.2884,2084192.0
2020-05-13 15:10:00,17.0,17.08,16.89,16.95,1780304.0,16.2884,16.365,16.183,16.2405,1780304.0
2020-05-13 15:15:00,16.95,16.99,16.87,16.99,1287796.0,16.2405,16.2788,16.1638,16.2788,1287796.0
2020-05-13 15:20:00,16.98,17.03,16.73,16.73,3070388.0,16.2692,16.3171,16.0297,16.0297,3070388.0
2020-05-13 15:25:00,16.74,16.97,16.69,16.92,3118504.0,16.0393,16.2596,15.9913,16.2117,3118504.0
2020-05-13 15:30:00,16.92,17.07,16.84,17.01,2667864.0,16.2117,16.3554,16.1351,16.298,2667864.0
2020-05-13 15:35:00,17.01,17.11,16.96,17.0,2261124.0,16.298,16.3938,16.25,16.2884,2261124.0
2020-05-13 15:40:00,17.02,17.14,17.02,17.08,2439140.0,16.3075,16.4225,16.3075,16.365,2439140.0
2020-05-13 15:45:00,17.08,17.23,17.0,17.2,2487820.0,16.365,16.5087,16.2884,16.48,2487820.0
2020-05-13 15:50:00,17.19,17.41,17.17,17.35,5253848.0,16.4704,16.6812,16.4513,16.6237,5253848.0
2020-05-13 15:55:00,17.36,17.43,17.29,17.36,4320800.0,16.6333,16.7004,16.5662,16.6333,4320800.0
2020-05-14 09:30:00,17.03,17.21,16.97,17.07,5150532.0,16.3171,16.4896,16.2596,16.3554,5150532.0
2020-05-14 09:35:00,17.08,17.27,17.05,17.05,4307360.0,16.365,16.5471,16.3363,16.3363,4307360.0
2020-05-14 09:40:00,17.05,17.07,16.9,16.96,3538820.0,16.3363,16.3554,16.1926,16.25,3538820.0
2020-05-14 09:45:00,16.96,17.07,16.8,16.81,3917896.0,16.25,16.3554,16.0967,16.1063,3917896.0
2020-05-14 09:50:00,16.81,16.88,16.57,16.59,5764608.0,16.1063,16.1734,15.8764,15.8955,5764608.0
2020-05-14 09:55:00,16.58,16.75,16.58,16.67,4205484.0,15.886,16.0488,15.886,15.9722,4205484.0
2020-05-14 10:00:00,16.67,16.74,16.6,16.7,3545496.0,15.9722,16.0393,15.9051,16.0009,3545496.0
2020-05-14 10:05:00,16.7,16.89,16.7,16.88,4192496.0,16.0009,16.183,16.0009,16.1734,4192496.0
2020-05-14 10:10:00,16.88,16.95,16.77,16.78,3273584.0,16.1734,16.2405,16.068,16.0776,3273584.0
2020-05-14 10:15:00,16.77,16.84,16.65,16.73,2603348.0,16.068,16.1351,15.953,16.0297,2603348.0
2020-05-14 10:20:00,16.73,16.8,16.67,16.75,2726868.0,16.0297,16.0967,15.9722,16.0488,2726868.0
2020-05-14 10:25:00,16.75,16.85,16.55,16.56,3604648.0,16.0488,16.1447,15.8572,15.8668,3604648.0
2020-05-14 10:30:00,16.56,16.68,16.53,16.67,2833800.0,15.8668,15.9818,15.838,15.9722,2833800.0
2020-05-14 10:35:00,16.67,16.88,16.61,16.86,3715440.0,15.9722,16.1734,15.9147,16.1542,3715440.0
2020-05-14 10:40:00,16.86,16.88,16.72,16.79,2187140.0,16.1542,16.1734,16.0201,16.0872,2187140.0
2020-05-14 10:45:00,16.78,16.96,16.7,16.96,3189976.0,16.0776,16.25,16.0009,16.25,3189976.0
2020-05-14 10:50:00,16.95,17.0,16.85,16.98,3955408.0,16.2405,16.2884,16.1447,16.2692,3955408.0
2020-05-14 10:55:00,16.98,16.98,16.84,16.85,3515208.0,16.2692,16.2692,16.1351,16.1447,3515208.0
2020-05-14 11:00:00,16.86,17.0,16.83,16.94,2745768.0,16.1542,16.2884,16.1255,16.2309,2745768.0
2020-05-14 11:05:00,16.94,17.11,16.91,17.06,4493384.0,16.2309,16.3938,16.2021,16.3459,4493384.0
2020-05-14 11:10:00,17.07,17.17,17.05,17.13,2347324.0,16.3554,16.4513,16.3363,16.4129,2347324.0
2020-05-14 11:15:00,17.13,17.27,17.13,17.18,3683892.0,16.4129,16.5471,16.4129,16.4608,3683892.0
2020-05-14 11:20:00,17.18,17.18,16.96,16.99,2976324.0,16.4608,16.4608,16.25,16.2788,2976324.0
2020-05-14 11:25:00,17.0,17.02,16.9,16.98,2092572.0,16.2884,16.3075,16.1926,16.2692,2092572.0
2020-05-14 11:30:00,16.98,17.11,16.97,17.07,3184104.0,16.2692,16.3938,16.2596,16.3554,3184104.0
2020-05-14 11:35:00,17.07,17.2,16.98,16.99,2629560.0,16.3554,16.48,16.2692,16.2788,2629560.0
2020-05-14 11:40:00,16.98,17.0,16.87,16.97,2380880.0,16.2692,16.2884,16.1638,16.2596,2380880.0
2020-05-14 11:45:00,16.96,16.99,16.88,16.9,1526864.0,16.25,16.2788,16.1734,16.1926,1526864.0
2020-05-14 11:50:00,16.9,17.05,16.86,17.04,2120084.0,16.1926,16.3363,16.1542,16.3267,2120084.0
2020-05-14 11:55:00,17.04,17.04,16.81,16.85,1929588.0,16.3267,16.3267,16.1063,16.1447,1929588.0
2020-05-14 12:00:00,16.85,16.95,16.79,16.89,1905348.0,16.1447,16.2405,16.0872,16.183,1905348.0
2020-05-14 12:05:00,16.87,16.89,16.78,16.82,1212908.0,16.1638,16.183,16.0776,16.1159,1212908.0
2020-05-14 12:10:00,16.81,16.93,16.8,16.86,1831696.0,16.1063,16.2213,16.0967,16.1542,1831696.0
2020-05-14 12:15:00,16.86,16.96,16.83,16.92,1861536.0,16.1542,16.25,16.1255,16.2117,1861536.0
2020-05-14 12:20:00,16.92,17.13,16.91,17.11,2182368.0,16.2117,16.4129,16.2021,16.3938,2182368.0
2020-05-14 12:25:00,17.11,17.11,17.01,17.02,1125064.0,16.3938,16.3938,16.298,16.3075,1125064.0
2020-05-14 12:30:00,17.03,17.1,16.99,17.07,1417416.0,16.3171,16.3842,16.2788,16.3554,1417416.0
2020-05-14 12:35:00,17.07,17.12,17.03,17.04,1769792.0,16.3554,16.4033,16.3171,16.3267,1769792.0
2020-05-14 12:40:00,17.05,17.09,17.0,17.01,951968.0,16.3363,16.3746,16.2884,16.298,951968.0
2020-05-14 12:45:00,17.01,17.03,16.96,16.99,989860.0,16.298,16.3171,16.25,16.2788,989860.0
2020-05-14 12:50:00,17.0,17.24,16.97,17.24,2245156.0,16.2884,16.5183,16.2596,16.5183,2245156.0
2020-05-14 12:55:00,17.24,17.32,17.23,17.29,2310924.0,16.5183,16.595,16.5087,16.5662,2310924.0
2020-05-14 13:00:00,17.3,17.34,17.21,17.21,1955460.0,16.5758,16.6141,16.4896,16.4896,1955460.0
2020-05-14 13:05:00,17.21,17.23,17.17,17.19,1626376.0,16.4896,16.5087,16.4513,16.4704,1626376.0
2020-05-14 13:10:00,17.19,17.26,17.19,17.2,1341876.0,16.4704,16.5375,16.4704,16.48,1341876.0
2020-05-14 13:15:00,17.21,17.25,17.18,17.25,1437224.0,16.4896,16.5279,16.4608,16.5279,1437224.0
2020-05-14 13:20:00,17.25,17.3,17.24,17.26,1577592.0,16.5279,16.5758,16.5183,16.5375,1577592.0
2020-05-14 13:25:00,17.26,17.4,17.26,17.39,1899092.0,16.5375,16.6716,16.5375,16.662,1899092.0
2020-05-14 13:30:00,17.39,17.47,17.37,17.38,2223220.0,16.662,16.7387,16.6429,16.6525,2223220.0
2020-05-14 13:35:00,17.38,17.42,17.33,17.36,1526812.0,16.6525,16.6908,16.6046,16.6333,1526812.0
2020-05-14 13:40:00,17.36,17.38,17.29,17.3,1227744.0,16.6333,16.6525,16.5662,16.5758,1227744.0
2020-05-14 13:45:00,17.31,17.39,17.3,17.37,1695536.0,16.5854,16.662,16.5758,16.6429,1695536.0
2020-05-14 13:50:00,17.37,17.38,17.27,17.31,1260652.0,16.6429,16.6525,16.5471,16.5854,1260652.0
2020-05-14 13:55:00,17.31,17.35,17.23,17.25,1356176.0,16.5854,16.6237,16.5087,16.5279,1356176.0
2020-05-14 14:00:00,17.25,17.25,17.13,17.16,1941176.0,16.5279,16.5279,16.4129,16.4417,1941176.0
2020-05-14 14:05:00,17.17,17.2,17.09,17.18,1768004.0,16.4513,16.48,16.3746,16.4608,1768004.0
2020-05-14 14:10:00,17.19,17.26,17.18,17.25,1252968.0,16.4704,16.5375,16.4608,16.5279,1252968.0
2020-05-14 14:15:00,17.25,17.29,17.18,17.25,1233320.0,16.5279,16.5662,16.4608,16.5279,1233320.0
2020-05-14 14:20:00,17.24,17.33,17.23,17.31,1439548.0,16.5183,16.6046,16.5087,16.5854,1439548.0
2020-05-14 14:25:00,17.31,17.34,17.28,17.33,1157012.0,16.5854,16.6141,16.5567,16.6046,1157012.0
2020-05-14 14:30:00,17.33,17.34,17.18,17.19,1315820.0,16.6046,16.6141,16.4608,16.4704,1315820.0
2020-05-14 14:35:00,17.19,17.21,17.11,17.12,1272876.0,16.4704,16.4896,16.3938,16.4033,1272876.0
2020-05-14 14:40:00,17.13,17.2,17.05,17.12,1793224.0,16.4129,16.48,16.3363,16.4033,1793224.0
2020-05-14 14:45:00,17.13,17.18,17.08,17.14,881012.0,16.4129,16.4608,16.365,16.4225,881012.0
2020-05-14 14:50:00,17.13,17.25,17.1,17.24,1404324.0,16.4129,16.5279,16.3842,16.5183,1404324.0
2020-05-14 14:55:00,17.24,17.35,17.22,17.33,1714176.0,16.5183,16.6237,16.4992,16.6046,1714176.0
2020-05-14 15:00:00,17.33,17.44,17.28,17.43,2178960.0,16.6046,16.71,16.5567,16.7004,2178960.0
2020-05-14 15:05:00,17.43,17.53,17.4,17.51,2904832.0,16.7004,16.7962,16.6716,16.777,2904832.0
2020-05-14 15:10:00,17.5,17.52,17.4,17.46,1864176.0,16.7674,16.7866,16.6716,16.7291,1864176.0
2020-05-14 15:15:00,17.46,17.54,17.42,17.47,1894432.0,16.7291,16.8058,16.6908,16.7387,1894432.0
2020-05-14 15:20:00,17.47,17.63,17.45,17.61,2650496.0,16.7387,16.892,16.7195,16.8728,2650496.0
2020-05-14 15:25:00,17.61,17.66,17.56,17.63,2418560.0,16.8728,16.9207,16.8249,16.892,2418560.0
2020-05-14 15:30:00,17.63,17.69,17.58,17.59,1828596.0,16.892,16.9495,16.8441,16.8537,1828596.0
2020-05-14 15:35:00,17.59,17.59,17.48,17.51,1525936.0,16.8537,16.8537,16.7483,16.777,1525936.0
2020-05-14 15:40:00,17.52,17.58,17.44,17.58,1755276.0,16.7866,16.8441,16.71,16.8441,1755276.0
2020-05-14 15:45:00,17.58,17.7,17.58,17.68,2569896.0,16.8441,16.9591,16.8441,16.9399,2569896.0
2020-05-14 15:50:00,17.68,17.88,17.67,17.86,4491672.0,16.9399,17.1315,16.9303,17.1124,4491672.0
2020-05-14 15:55:00,17.86,17.92,17.78,17.91,3022464.0,17.1124,17.1699,17.0357,17.1603,3022464.0
2020-05-15 09:30:00,17.18,17.39,17.15,17.21,6812656.0,16.4608,16.662,16.4321,16.4896,6812656.0
2020-05-15 09:35:00,17.21,17.36,17.07,17.34,5800084.0,16.4896,16.6333,16.3554,16.6141,5800084.0
2020-05-15 09:40:00,17.34,17.47,17.27,17.42,4214544.0,16.6141,16.7387,16.5471,16.6908,4214544.0
2020-05-15 09:45:00,17.42,17.43,17.22,17.32,3020732.0,16.6908,16.7004,16.4992,16.595,3020732.0
2020-05-15 09:50:00,17.33,17.51,17.31,17.47,3666324.0,16.6046,16.777,16.5854,16.7387,3666324.0
2020-05-15 09:55:00,17.47,17.5,17.44,17.5,2145308.0,16.7387,16.7674,16.71,16.7674,2145308.0
2020-05-15 10:00:00,17.5,17.6,17.43,17.43,4121208.0,16.7674,16.8633,16.7004,16.7004,4121208.0
2020-05-15 10:05:00,17.44,17.56,17.4,17.55,2314960.0,16.71,16.8249,16.6716,16.8153,2314960.0
2020-05-15 10:10:00,17.55,17.71,17.53,17.69,2955644.0,16.8153,16.9687,16.7962,16.9495,2955644.0
2020-05-15 10:15:00,17.69,17.74,17.58,17.59,2440368.0,16.9495,16.9974,16.8441,16.8537,2440368.0
2020-05-15 10:20:00,17.59,17.61,17.48,17.48,2536448.0,16.8537,16.8728,16.7483,16.7483,2536448.0
2020-05-15 10:25:00,17.49,17.57,17.48,17.53,1907864.0,16.7579,16.8345,16.7483,16.7962,1907864.0
2020-05-15 10:30:00,17.52,17.59,17.45,17.5,2256124.0,16.7866,16.8537,16.7195,16.7674,2256124.0
2020-05-15 10:35:00,17.5,17.58,17.39,17.48,2812340.0,16.7674,16.8441,16.662,16.7483,2812340.0
2020-05-15 10:40:00,17.48,17.51,17.41,17.45,1354380.0,16.7483,16.777,16.6812,16.7195,1354380.0
2020-05-15 10:45:00,17.44,17.51,17.39,17.46,1305584.0,16.71,16.777,16.662,16.7291,1305584.0
2020-05-15 10:50:00,17.46,17.49,17.27,17.28,2539060.0,16.7291,16.7579,16.5471,16.5567,2539060.0
2020-05-15 10:55:00,17.28,17.31,17.22,17.25,2418992.0,16.5567,16.5854,16.4992,16.5279,2418992.0
2020-05-15 11:00:00,17.25,17.25,17.09,17.16,2871236.0,16.5279,16.5279,16.3746,16.4417,2871236.0
2020-05-15 11:05:00,17.16,17.28,17.13,17.27,2002552.0,16.4417,16.5567,16.4129,16.5471,2002552.0
2020-05-15 11:10:00,17.27,17.33,17.21,17.3,1865236.0,16.5471,16.6046,16.4896,16.5758,1865236.0
2020-05-15 11:15:00,17.31,17.32,17.25,17.29,1438856.0,16.5854,16.595,16.5279,16.5662,1438856.0
2020-05-15 11:20:00,17.28,17.38,17.24,17.35,1874872.0,16.5567,16.6525,16.5183,16.6237,1874872.0
2020-05-15 11:25:00,17.36,17.39,17.31,17.31,1270328.0,16.6333,16.662,16.5854,16.5854,1270328.0
2020-05-15 11:30:00,17.31,17.37,17.27,17.35,1378852.0,16.5854,16.6429,16.5471,16.6237,1378852.0
2020-05-15 11:35:00,17.36,17.37,17.26,17.27,1266600.0,16.6333,16.6429,16.5375,16.5471,1266600.0
2020-05-15 11:40:00,17.27,17.32,17.19,17.29,1636612.0,16.5471,16.595,16.4704,16.5662,1636612.0
2020-05-15 11:45:00,17.29,17.31,17.22,17.25,840828.0,16.5662,16.5854,16.4992,16.5279,840828.0
2020-05-15 11:50:00,17.25,17.3,17.22,17.26,710772.0,16.5279,16.5758,16.4992,16.5375,710772.0
2020-05-15 11:55:00,17.27,17.38,17.27,17.38,1262884.0,16.5471,16.6525,16.5471,16.6525,1262884.0
2020-05-15 12:00:00,17.38,17.51,17.34,17.5,2769776.0,16.6525,16.777,16.6141,16.7674,2769776.0
2020-05-15 12:05:00,17.5,17.55,17.49,17.54,1480480.0,16.7674,16.8153,16.7579,16.8058,1480480.0
2020-05-15 12:10:00,17.54,17.57,17.52,17.55,986540.0,16.8058,16.8345,16.7866,16.8153,986540.0
2020-05-15 12:15:00,17.55,17.59,17.49,17.58,1442676.0,16.8153,16.8537,16.7579,16.8441,1442676.0
2020-05-15 12:20:00,17.58,17.72,17.58,17.7,2121004.0,16.8441,16.9782,16.8441,16.9591,2121004.0
2020-05-15 12:25:00,17.7,17.71,17.64,17.67,1436032.0,16.9591,16.9687,16.9016,16.9303,1436032.0
2020-05-15 12:30:00,17.68,17.73,17.62,17.73,1333608.0,16.9399,16.9878,16.8824,16.9878,1333608.0
2020-05-15 12:35:00,17.73,17.74,17.66,17.7,1035556.0,16.9878,16.9974,16.9207,16.9591,1035556.0
2020-05-15 12:40:00,17.7,17.79,17.69,17.7,1925820.0,16.9591,17.0453,16.9495,16.9591,1925820.0
2020-05-15 12:45:00,17.7,17.71,17.62,17.68,1781636.0,16.9591,16.9687,16.8824,16.9399,1781636.0
2020-05-15 12:50:00,17.68,17.76,17.66,17.75,1200196.0,16.9399,17.0166,16.9207,17.007,1200196.0
2020-05-15 12:55:00,17.75,17.75,17.64,17.75,1400676.0,17.007,17.007,16.9016,17.007,1400676.0
2020-05-15 13:00:00,17.75,17.88,17.74,17.87,2385252.0,17.007,17.1315,16.9974,17.122,2385252.0
2020-05-15 13:05:00,17.86,17.9,17.83,17.86,1717112.0,17.1124,17.1507,17.0836,17.1124,1717112.0
2020-05-15 13:10:00,17.88,18.02,17.87,18.01,2514908.0,17.1315,17.2657,17.122,17.2561,2514908.0
2020-05-15 13:15:00,18.01,18.01,17.88,17.88,1448840.0,17.2561,17.2561,17.1315,17.1315,1448840.0
2020-05-15 13:20:00,17.88,17.93,17.87,17.88,1285580.0,17.1315,17.1794,17.122,17.1315,1285580.0
2020-05-15 13:25:00,17.88,17.93,17.81,17.9,1631924.0,17.1315,17.1794,17.0645,17.1507,1631924.0
2020-05-15 13:30:00,17.9,17.9,17.79,17.83,1495944.0,17.1507,17.1507,17.0453,17.0836,1495944.0
2020-05-15 13:35:00,17.83,17.9,17.76,17.81,1290580.0,17.0836,17.1507,17.0166,17.0645,1290580.0
2020-05-15 13:40:00,17.82,17.83,17.76,17.79,649648.0,17.074,17.0836,17.0166,17.0453,649648.0
2020-05-15 13:45:00,17.79,17.81,17.69,17.74,1382240.0,17.0453,17.0645,16.9495,16.9974,1382240.0
2020-05-15 13:50:00,17.74,17.85,17.7,17.83,1645940.0,16.9974,17.1028,16.9591,17.0836,1645940.0
2020-05-15 13:55:00,17.83,17.9,17.83,17.88,1366252.0,17.0836,17.1507,17.0836,17.1315,1366252.0
2020-05-15 14:00:00,17.88,18.02,17.87,17.99,2066944.0,17.1315,17.2657,17.122,17.2369,2066944.0
2020-05-15 14:05:00,17.99,18.0,17.92,17.92,1052888.0,17.2369,17.2465,17.1699,17.1699,1052888.0
2020-05-15 14:10:00,17.92,17.94,17.9,17.9,909824.0,17.1699,17.189,17.1507,17.1507,909824.0
2020-05-15 14:15:00,17.91,17.99,17.9,17.98,1379528.0,17.1603,17.2369,17.1507,17.2273,1379528.0
2020-05-15 14:20:00,17.99,18.06,17.97,18.03,1900888.0,17.2369,17.304,17.2178,17.2753,1900888.0
2020-05-15 14:25:00,18.03,18.08,18.01,18.05,1710584.0,17.2753,17.3232,17.2561,17.2944,1710584.0
2020-05-15 14:30:00,18.05,18.07,17.92,17.93,1839812.0,17.2944,17.3136,17.1699,17.1794,1839812.0
2020-05-15 14:35:00,17.93,17.95,17.79,17.85,2189308.0,17.1794,17.1986,17.0453,17.1028,2189308.0
2020-05-15 14:40:00,17.85,17.89,17.81,17.84,1080448.0,17.1028,17.1411,17.0645,17.0932,1080448.0
2020-05-15 14:45:00,17.83,17.94,17.82,17.93,1462192.0,17.0836,17.189,17.074,17.1794,1462192.0
2020-05-15 14:50:00,17.93,17.99,17.92,17.96,1581980.0,17.1794,17.2369,17.1699,17.2082,1581980.0
2020-05-15 14:55:00,17.96,17.97,17.83,17.86,1057448.0,17.2082,17.2178,17.0836,17.1124,1057448.0
2020-05-15 15:00:00,17.86,18.01,17.81,17.98,2473368.0,17.1124,17.2561,17.0645,17.2273,2473368.0
2020-05-15 15:05:00,17.98,18.04,17.96,18.03,1313216.0,17.2273,17.2848,17.2082,17.2753,1313216.0
2020-05-15 15:10:00,18.03,18.04,17.97,18.0,1665568.0,17.2753,17.2848,17.2178,17.2465,1665568.0
2020-05-15 15:15:00,18.0,18.04,17.95,18.0,1688108.0,17.2465,17.2848,17.1986,17.2465,1688108.0
2020-05-15 15:20:00,18.01,18.08,17.99,18.03,1795620.0,17.2561,17.3232,17.2369,17.2753,1795620.0
2020-05-15 15:25:00,18.02,18.13,18.02,18.09,2183836.0,17.2657,17.3711,17.2657,17.3327,2183836.0
2020-05-15 15:30:00,18.09,18.18,18.08,18.15,2594980.0,17.3327,17.419,17.3232,17.3902,2594980.0
2020-05-15 15:35:00,18.15,18.18,18.0,18.02,3170380.0,17.3902,17.419,17.2465,17.2657,3170380.0
2020-05-15 15:40:00,18.03,18.04,17.95,18.04,2121312.0,17.2753,17.2848,17.1986,17.2848,2121312.0
2020-05-15 15:45:00,18.04,18.12,18.01,18.11,1944068.0,17.2848,17.3615,17.2561,17.3519,1944068.0
2020-05-15 15:50:00,18.11,18.17,18.01,18.15,3607076.0,17.3519,17.4094,17.2561,17.3902,3607076.0
2020-05-15 15:55:00,18.15,18.28,18.13,18.26,3764172.0,17.3902,17.5148,17.3711,17.4956,3764172.0
2020-05-18 09:30:00,19.0,19.05,18.87,18.91,5675604.0,18.2047,18.2526,18.0801,18.1184,5675604.0
2020-05-18 09:35:00,18.91,19.1,18.86,19.02,5338652.0,18.1184,18.3005,18.0705,18.2238,5338652.0
2020-05-18 09:40:00,19.02,19.11,18.97,19.07,3205784.0,18.2238,18.31,18.1759,18.2717,3205784.0
2020-05-18 09:45:00,19.07,19.17,18.95,18.98,3700612.0,18.2717,18.3675,18.1567,18.1855,3700612.0
2020-05-18 09:50:00,18.99,19.03,18.86,18.86,2651848.0,18.1951,18.2334,18.0705,18.0705,2651848.0
2020-05-18 09:55:00,18.86,18.96,18.81,18.96,2100004.0,18.0705,18.1663,18.0226,18.1663,2100004.0
2020-05-18 10:00:00,18.96,19.03,18.91,19.02,3147040.0,18.1663,18.2334,18.1184,18.2238,3147040.0
2020-05-18 10:05:00,19.02,19.06,18.92,19.02,2398868.0,18.2238,18.2621,18.128,18.2238,2398868.0
2020-05-18 10:10:00,19.02,19.04,18.9,18.98,1903484.0,18.2238,18.243,18.1088,18.1855,1903484.0
2020-05-18 10:15:00,18.98,19.12,18.97,19.11,2703092.0,18.1855,18.3196,18.1759,18.31,2703092.0
2020-05-18 10:20:00,19.11,19.15,19.05,19.13,2116540.0,18.31,18.3484,18.2526,18.3292,2116540.0
2020-05-18 10:25:00,19.13,19.2,19.11,19.12,2495008.0,18.3292,18.3963,18.31,18.3196,2495008.0
2020-05-18 10:30:00,19.13,19.25,19.12,19.2,2061832.0,18.3292,18.4442,18.3196,18.3963,2061832.0
2020-05-18 10:35:00,19.21,19.26,19.14,19.25,2146668.0,18.4059,18.4538,18.3388,18.4442,2146668.0
2020-05-18 10:40:00,19.26,19.33,19.25,19.32,2105884.0,18.4538,18.5208,18.4442,18.5113,2105884.0
2020-05-18 10:45:00,19.32,19.33,19.26,19.3,1720140.0,18.5113,18.5208,18.4538,18.4921,1720140.0
2020-05-18 10:50:00,19.31,19.35,19.28,19.29,1936292.0,18.5017,18.54,18.4729,18.4825,1936292.0
2020-05-18 10:55:00,19.29,19.37,19.29,19.37,1431920.0,18.4825,18.5592,18.4825,18.5592,1431920.0
2020-05-18 11:00:00,19.36,19.38,19.3,19.36,1695092.0,18.5496,18.5687,18.4921,18.5496,1695092.0
2020-05-18 11:05:00,19.36,19.39,19.34,19.35,1605028.0,18.5496,18.5783,18.5304,18.54,1605028.0
2020-05-18 11:10:00,19.36,19.36,19.3,19.33,1647360.0,18.5496,18.5496,18.4921,18.5208,1647360.0
2020-05-18 11:15:00,19.33,19.41,19.33,19.41,1855264.0,18.5208,18.5975,18.5208,18.5975,1855264.0
2020-05-18 11:20:00,19.41,19.45,19.39,19.43,2077280.0,18.5975,18.6358,18.5783,18.6167,2077280.0
2020-05-18 11:25:00,19.43,19.44,19.33,19.35,1849076.0,18.6167,18.6262,18.5208,18.54,1849076.0
2020-05-18 11:30:00,19.35,19.38,19.31,19.36,1567116.0,18.54,18.5687,18.5017,18.5496,1567116.0
2020-05-18 11:35:00,19.36,19.4,19.29,19.29,1826756.0,18.5496,18.5879,18.4825,18.4825,1826756.0
2020-05-18 11:40:00,19.29,19.36,19.28,19.33,2097220.0,18.4825,18.5496,18.4729,18.5208,2097220.0
2020-05-18 11:45:00,19.33,19.35,19.29,19.33,1554156.0,18.5208,18.54,18.4825,18.5208,1554156.0
2020-05-18 11:50:00,19.33,19.39,19.27,19.3,1772104.0,18.5208,18.5783,18.4633,18.4921,1772104.0
2020-05-18 11:55:00,19.3,19.36,19.29,19.35,1323716.0,18.4921,18.5496,18.4825,18.54,1323716.0
2020-05-18 12:00:00,19.35,19.37,19.27,19.29,1273076.0,18.54,18.5592,18.4633,18.4825,1273076.0
2020-05-18 12:05:00,19.29,19.37,19.29,19.33,842700.0,18.4825,18.5592,18.4825,18.5208,842700.0
2020-05-18 12:10:00,19.33,19.35,19.3,19.32,1022684.0,18.5208,18.54,18.4921,18.5113,1022684.0
2020-05-18 12:15:00,19.32,19.36,19.27,19.27,1362244.0,18.5113,18.5496,18.4633,18.4633,1362244.0
2020-05-18 12:20:00,19.27,19.31,19.27,19.3,1060668.0,18.4633,18.5017,18.4633,18.4921,1060668.0
2020-05-18 12:25:00,19.31,19.34,19.29,19.34,700468.0,18.5017,18.5304,18.4825,18.5304,700468.0
2020-05-18 12:30:00,19.34,19.35,19.31,19.32,749776.0,18.5304,18.54,18.5017,18.5113,749776.0
2020-05-18 12:35:00,19.32,19.35,19.3,19.32,637684.0,18.5113,18.54,18.4921,18.5113,637684.0
2020-05-18 12:40:00,19.32,19.34,19.22,19.25,1914584.0,18.5113,18.5304,18.4154,18.4442,1914584.0
2020-05-18 12:45:00,19.25,19.28,19.21,19.28,1038796.0,18.4442,18.4729,18.4059,18.4729,1038796.0
2020-05-18 12:50:00,19.28,19.32,19.26,19.28,790980.0,18.4729,18.5113,18.4538,18.4729,790980.0
2020-05-18 12:55:00,19.27,19.33,19.27,19.31,697348.0,18.4633,18.5208,18.4633,18.5017,697348.0
2020-05-18 13:00:00,19.31,19.38,19.29,19.38,1382832.0,18.5017,18.5687,18.4825,18.5687,1382832.0
2020-05-18 13:05:00,19.38,19.4,19.36,19.39,864560.0,18.5687,18.5879,18.5496,18.5783,864560.0
2020-05-18 13:10:00,19.39,19.41,19.36,19.41,838420.0,18.5783,18.5975,18.5496,18.5975,838420.0
2020-05-18 13:15:00,19.41,19.47,19.38,19.46,1388032.0,18.5975,18.655,18.5687,18.6454,1388032.0
2020-05-18 13:20:00,19.46,19.5,19.44,19.49,1472088.0,18.6454,18.6837,18.6262,18.6741,1472088.0
2020-05-18 13:25:00,19.49,19.55,19.46,19.54,2082860.0,18.6741,18.7316,18.6454,18.722,2082860.0
2020-05-18 13:30:00,19.54,19.55,19.47,19.47,1072892.0,18.722,18.7316,18.655,18.655,1072892.0
2020-05-18 13:35:00,19.48,19.5,19.46,19.48,1258856.0,18.6646,18.6837,18.6454,18.6646,1258856.0
2020-05-18 13:40:00,19.48,19.49,19.41,19.41,845028.0,18.6646,18.6741,18.5975,18.5975,845028.0
2020-05-18 13:45:00,19.41,19.46,19.39,19.43,917400.0,18.5975,18.6454,18.5783,18.6167,917400.0
2020-05-18 13:50:00,19.43,19.46,19.39,19.43,945648.0,18.6167,18.6454,18.5783,18.6167,945648.0
2020-05-18 13:55:00,19.43,19.46,19.42,19.44,916472.0,18.6167,18.6454,18.6071,18.6262,916472.0
2020-05-18 14:00:00,19.44,19.51,19.43,19.5,1597072.0,18.6262,18.6933,18.6167,18.6837,1597072.0
2020-05-18 14:05:00,19.5,19.5,19.4,19.41,1037648.0,18.6837,18.6837,18.5879,18.5975,1037648.0
2020-05-18 14:10:00,19.41,19.43,19.38,19.42,820296.0,18.5975,18.6167,18.5687,18.6071,820296.0
2020-05-18 14:15:00,19.42,19.46,19.39,19.41,1201356.0,18.6071,18.6454,18.5783,18.5975,1201356.0
2020-05-18 14:20:00,19.41,19.44,19.38,19.39,1034128.0,18.5975,18.6262,18.5687,18.5783,1034128.0
2020-05-18 14:25:00,19.39,19.42,19.36,19.41,1388928.0,18.5783,18.6071,18.5496,18.5975,1388928.0
2020-05-18 14:30:00,19.41,19.43,19.37,19.38,1013956.0,18.5975,18.6167,18.5592,18.5687,1013956.0
2020-05-18 14:35:00,19.39,19.4,19.33,19.36,1181148.0,18.5783,18.5879,18.5208,18.5496,1181148.0
2020-05-18 14:40:00,19.36,19.43,19.35,19.4,1125504.0,18.5496,18.6167,18.54,18.5879,1125504.0
2020-05-18 14:45:00,19.4,19.41,19.34,19.36,917648.0,18.5879,18.5975,18.5304,18.5496,917648.0
2020-05-18 14:50:00,19.36,19.37,19.29,19.36,1227788.0,18.5496,18.5592,18.4825,18.5496,1227788.0
2020-05-18 14:55:00,19.35,19.38,19.31,19.33,1060016.0,18.54,18.5687,18.5017,18.5208,1060016.0
2020-05-18 15:00:00,19.33,19.4,19.32,19.37,1188272.0,18.5208,18.5879,18.5113,18.5592,1188272.0
2020-05-18 15:05:00,19.36,19.36,19.32,19.34,929168.0,18.5496,18.5496,18.5113,18.5304,929168.0
2020-05-18 15:10:00,19.34,19.34,19.25,19.31,1734744.0,18.5304,18.5304,18.4442,18.5017,1734744.0
2020-05-18 15:15:00,19.32,19.32,19.24,19.28,1707216.0,18.5113,18.5113,18.4346,18.4729,1707216.0
2020-05-18 15:20:00,19.27,19.36,19.27,19.34,1781852.0,18.4633,18.5496,18.4633,18.5304,1781852.0
2020-05-18 15:25:00,19.34,19.38,19.33,19.38,1220296.0,18.5304,18.5687,18.5208,18.5687,1220296.0
2020-05-18 15:30:00,19.37,19.47,19.37,19.46,2395168.0,18.5592,18.655,18.5592,18.6454,2395168.0
2020-05-18 15:35:00,19.46,19.5,19.43,19.48,2202920.0,18.6454,18.6837,18.6167,18.6646,2202920.0
2020-05-18 15:40:00,19.49,19.51,19.47,19.49,1845708.0,18.6741,18.6933,18.655,18.6741,1845708.0
2020-05-18 15:45:00,19.49,19.52,19.44,19.51,2510488.0,18.6741,18.7029,18.6262,18.6933,2510488.0
2020-05-18 15:50:00,19.55,19.55,19.38,19.49,3007252.0,18.7316,18.7316,18.5687,18.6741,3007252.0
2020-05-18 15:55:00,19.5,19.5,19.29,19.29,2990276.0,18.6837,18.6837,18.4825,18.4825,2990276.0
2020-05-19 09:30:00,19.34,19.51,19.26,19.39,3772476.0,18.5304,18.6933,18.4538,18.5783,3772476.0
2020-05-19 09:35:00,19.39,19.56,19.36,19.55,2945428.0,18.5783,18.7412,18.5496,18.7316,2945428.0
2020-05-19 09:40:00,19.55,19.6,19.47,19.48,2419400.0,18.7316,18.7795,18.655,18.6646,2419400.0
2020-05-19 09:45:00,19.48,19.51,19.35,19.39,2117224.0,18.6646,18.6933,18.54,18.5783,2117224.0
2020-05-19 09:50:00,19.4,19.53,19.38,19.52,2808576.0,18.5879,18.7125,18.5687,18.7029,2808576.0
2020-05-19 09:55:00,19.52,19.66,19.52,19.61,2729876.0,18.7029,18.837,18.7029,18.7891,2729876.0
2020-05-19 10:00:00,19.62,19.7,19.6,19.65,1995984.0,18.7987,18.8753,18.7795,18.8274,1995984.0
2020-05-19 10:05:00,19.65,19.75,19.64,19.69,3481192.0,18.8274,18.9233,18.8179,18.8658,3481192.0
2020-05-19 10:10:00,19.69,19.78,19.68,19.75,2397560.0,18.8658,18.952,18.8562,18.9233,2397560.0
2020-05-19 10:15:00,19.75,19.76,19.64,19.68,2355684.0,18.9233,18.9328,18.8179,18.8562,2355684.0
2020-05-19 10:20:00,19.68,19.74,19.66,19.72,1515056.0,18.8562,18.9137,18.837,18.8945,1515056.0
2020-05-19 10:25:00,19.71,19.73,19.6,19.68,1597176.0,18.8849,18.9041,18.7795,18.8562,1597176.0
2020-05-19 10:30:00,19.69,19.74,19.64,19.68,1528804.0,18.8658,18.9137,18.8179,18.8562,1528804.0
2020-05-19 10:35:00,19.69,19.75,19.66,19.66,1518544.0,18.8658,18.9233,18.837,18.837,1518544.0
2020-05-19 10:40:00,19.66,19.66,19.56,19.6,1778304.0,18.837,18.837,18.7412,18.7795,1778304.0
2020-05-19 10:45:00,19.61,19.7,19.6,19.68,1488544.0,18.7891,18.8753,18.7795,18.8562,1488544.0
2020-05-19 10:50:00,19.68,19.77,19.68,19.75,1558796.0,18.8562,18.9424,18.8562,18.9233,1558796.0
2020-05-19 10:55:00,19.75,19.78,19.7,19.76,1009780.0,18.9233,18.952,18.8753,18.9328,1009780.0
2020-05-19 11:00:00,19.75,19.78,19.7,19.73,1135072.0,18.9233,18.952,18.8753,18.9041,1135072.0
2020-05-19 11:05:00,19.73,19.75,19.69,19.74,991140.0,18.9041,18.9233,18.8658,18.9137,991140.0
2020-05-19 11:10:00,19.74,19.75,19.69,19.73,966624.0,18.9137,18.9233,18.8658,18.9041,966624.0
2020-05-19 11:15:00,19.73,19.82,19.73,19.8,1944988.0,18.9041,18.9903,18.9041,18.9712,1944988.0
2020-05-19 11:20:00,19.8,19.8,19.71,19.77,1119860.0,18.9712,18.9712,18.8849,18.9424,1119860.0
2020-05-19 11:25:00,19.76,19.8,19.69,19.8,997696.0,18.9328,18.9712,18.8658,18.9712,997696.0
2020-05-19 11:30:00,19.8,19.83,19.74,19.77,1786916.0,18.9712,18.9999,18.9137,18.9424,1786916.0
2020-05-19 11:35:00,19.76,19.79,19.69,19.72,1525152.0,18.9328,18.9616,18.8658,18.8945,1525152.0
2020-05-19 11:40:00,19.72,19.76,19.64,19.67,1599908.0,18.8945,18.9328,18.8179,18.8466,1599908.0
2020-05-19 11:45:00,19.67,19.76,19.67,19.72,1259412.0,18.8466,18.9328,18.8466,18.8945,1259412.0
2020-05-19 11:50:00,19.73,19.76,19.71,19.75,889956.0,18.9041,18.9328,18.8849,18.9233,889956.0
2020-05-19 11:55:00,19.75,19.77,19.69,19.73,1061728.0,18.9233,18.9424,18.8658,18.9041,1061728.0
2020-05-19 12:00:00,19.73,19.75,19.68,19.71,1408084.0,18.9041,18.9233,18.8562,18.8849,1408084.0
2020-05-19 12:05:00,19.71,19.73,19.67,19.72,717248.0,18.8849,18.9041,18.8466,18.8945,717248.0
2020-05-19 12:10:00,19.72,19.74,19.7,19.73,514876.0,18.8945,18.9137,18.8753,18.9041,514876.0
2020-05-19 12:15:00,19.73,19.74,19.59,19.61,1337020.0,18.9041,18.9137,18.77,18.7891,1337020.0
2020-05-19 12:20:00,19.61,19.68,19.6,19.67,1045184.0,18.7891,18.8562,18.7795,18.8466,1045184.0
2020-05-19 12:25:00,19.67,19.71,19.65,19.67,917300.0,18.8466,18.8849,18.8274,18.8466,917300.0
2020-05-19 12:30:00,19.68,19.71,19.63,19.66,1049380.0,18.8562,18.8849,18.8083,18.837,1049380.0
2020-05-19 12:35:00,19.66,19.71,19.65,19.66,613752.0,18.837,18.8849,18.8274,18.837,613752.0
2020-05-19 12:40:00,19.65,19.73,19.65,19.71,470760.0,18.8274,18.9041,18.8274,18.8849,470760.0
2020-05-19 12:45:00,19.71,19.75,19.7,19.73,990828.0,18.8849,18.9233,18.8753,18.9041,990828.0
2020-05-19 12:50:00,19.73,19.75,19.72,19.72,839572.0,18.9041,18.9233,18.8945,18.8945,839572.0
2020-05-19 12:55:00,19.71,19.77,19.71,19.76,1149780.0,18.8849,18.9424,18.8849,18.9328,1149780.0
2020-05-19 13:00:00,19.75,19.78,19.69,19.7,1408404.0,18.9233,18.952,18.8658,18.8753,1408404.0
2020-05-19 13:05:00,19.7,19.74,19.68,19.73,556492.0,18.8753,18.9137,18.8562,18.9041,556492.0
2020-05-19 13:10:00,19.73,19.77,19.71,19.76,655672.0,18.9041,18.9424,18.8849,18.9328,655672.0
2020-05-19 13:15:00,19.76,19.81,19.74,19.8,626904.0,18.9328,18.9807,18.9137,18.9712,626904.0
2020-05-19 13:20:00,19.8,19.83,19.79,19.82,1253992.0,18.9712,18.9999,18.9616,18.9903,1253992.0
2020-05-19 13:25:00,19.82,19.83,19.8,19.8,687188.0,18.9903,18.9999,18.9712,18.9712,687188.0
2020-05-19 13:30:00,19.8,19.84,19.77,19.83,638768.0,18.9712,19.0095,18.9424,18.9999,638768.0
2020-05-19 13:35:00,19.82,19.85,19.81,19.84,424472.0,18.9903,19.0191,18.9807,19.0095,424472.0
2020-05-19 13:40:00,19.84,19.85,19.81,19.84,509384.0,19.0095,19.0191,18.9807,19.0095,509384.0
2020-05-19 13:45:00,19.85,19.85,19.8,19.82,451064.0,19.0191,19.0191,18.9712,18.9903,451064.0
2020-05-19 13:50:00,19.82,19.83,19.78,19.81,540128.0,18.9903,18.9999,18.952,18.9807,540128.0
2020-05-19 13:55:00,19.81,19.83,19.8,19.81,281880.0,18.9807,18.9999,18.9712,18.9807,281880.0
2020-05-19 14:00:00,19.82,19.84,19.72,19.77,1082896.0,18.9903,19.0095,18.8945,18.9424,1082896.0
2020-05-19 14:05:00,19.76,19.87,19.75,19.85,1223224.0,18.9328,19.0382,18.9233,19.0191,1223224.0
2020-05-19 14:10:00,19.85,19.86,19.83,19.84,547328.0,19.0191,19.0287,18.9999,19.0095,547328.0
2020-05-19 14:15:00,19.83,19.87,19.83,19.86,573480.0,18.9999,19.0382,18.9999,19.0287,573480.0
2020-05-19 14:20:00,19.86,19.88,19.84,19.85,520340.0,19.0287,19.0478,19.0095,19.0191,520340.0
2020-05-19 14:25:00,19.85,19.85,19.79,19.79,755852.0,19.0191,19.0191,18.9616,18.9616,755852.0
2020-05-19 14:30:00,19.79,19.84,19.78,19.83,759416.0,18.9616,19.0095,18.952,18.9999,759416.0
2020-05-19 14:35:00,19.83,19.86,19.83,19.85,449344.0,18.9999,19.0287,18.9999,19.0191,449344.0
2020-05-19 14:40:00,19.85,19.85,19.8,19.83,304864.0,19.0191,19.0191,18.9712,18.9999,304864.0
2020-05-19 14:45:00,19.83,19.89,19.82,19.88,733136.0,18.9999,19.0574,18.9903,19.0478,733136.0
2020-05-19 14:50:00,19.88,19.88,19.82,19.82,820884.0,19.0478,19.0478,18.9903,18.9903,820884.0
2020-05-19 14:55:00,19.82,19.83,19.46,19.5,5145520.0,18.9903,18.9999,18.6454,18.6837,5145520.0
2020-05-19 15:00:00,19.5,19.65,19.44,19.61,3638980.0,18.6837,18.8274,18.6262,18.7891,3638980.0
2020-05-19 15:05:00,19.61,19.7,19.59,19.68,2291244.0,18.7891,18.8753,18.77,18.8562,2291244.0
2020-05-19 15:10:00,19.68,19.84,19.64,19.77,3538020.0,18.8562,19.0095,18.8179,18.9424,3538020.0
2020-05-19 15:15:00,19.77,19.78,19.64,19.65,1308772.0,18.9424,18.952,18.8179,18.8274,1308772.0
2020-05-19 15:20:00,19.65,19.68,19.53,19.57,2166636.0,18.8274,18.8562,18.7125,18.7508,2166636.0
2020-05-19 15:25:00,19.57,19.66,19.51,19.65,1888944.0,18.7508,18.837,18.6933,18.8274,1888944.0
2020-05-19 15:30:00,19.64,19.64,19.49,19.53,2197828.0,18.8179,18.8179,18.6741,18.7125,2197828.0
2020-05-19 15:35:00,19.54,19.57,19.37,19.47,2960560.0,18.722,18.7508,18.5592,18.655,2960560.0
2020-05-19 15:40:00,19.45,19.55,19.42,19.48,1931260.0,18.6358,18.7316,18.6071,18.6646,1931260.0
2020-05-19 15:45:00,19.48,19.55,19.38,19.39,1901676.0,18.6646,18.7316,18.5687,18.5783,1901676.0
2020-05-19 15:50:00,19.38,19.41,19.18,19.21,4472448.0,18.5687,18.5975,18.3771,18.4059,4472448.0
2020-05-19 15:55:00,19.21,19.27,19.1,19.1,3701824.0,18.4059,18.4633,18.3005,18.3005,3701824.0
2020-05-20 09:30:00,19.8,19.97,19.8,19.89,4539088.0,18.9712,19.134,18.9712,19.0574,4539088.0
2020-05-20 09:35:00,19.89,20.02,19.89,20.0,4033612.0,19.0574,19.182,19.0574,19.1628,4033612.0
2020-05-20 09:40:00,20.0,20.05,19.96,20.03,3638652.0,19.1628,19.2107,19.1245,19.1915,3638652.0
2020-05-20 09:45:00,20.04,20.08,19.99,20.06,2478160.0,19.2011,19.2394,19.1532,19.2203,2478160.0
2020-05-20 09:50:00,20.06,20.1,20.04,20.09,2134224.0,19.2203,19.2586,19.2011,19.249,2134224.0
2020-05-20 09:55:00,20.08,20.17,20.07,20.17,2730408.0,19.2394,19.3257,19.2299,19.3257,2730408.0
2020-05-20 10:00:00,20.16,20.23,20.14,20.14,2730860.0,19.3161,19.3832,19.2969,19.2969,2730860.0
2020-05-20 10:05:00,20.14,20.22,20.11,20.21,2267648.0,19.2969,19.3736,19.2682,19.364,2267648.0
2020-05-20 10:10:00,20.2,20.24,20.14,20.22,2309104.0,19.3544,19.3927,19.2969,19.3736,2309104.0
2020-05-20 10:15:00,20.22,20.23,20.15,20.19,1776304.0,19.3736,19.3832,19.3065,19.3448,1776304.0
2020-05-20 10:20:00,20.19,20.24,20.15,20.17,1803244.0,19.3448,19.3927,19.3065,19.3257,1803244.0
2020-05-20 10:25:00,20.18,20.18,20.09,20.12,2512876.0,19.3353,19.3353,19.249,19.2778,2512876.0
2020-05-20 10:30:00,20.13,20.17,20.06,20.16,2669916.0,19.2873,19.3257,19.2203,19.3161,2669916.0
2020-05-20 10:35:00,20.16,20.2,20.13,20.18,1849168.0,19.3161,19.3544,19.2873,19.3353,1849168.0
2020-05-20 10:40:00,20.18,20.21,20.17,20.2,1670516.0,19.3353,19.364,19.3257,19.3544,1670516.0
2020-05-20 10:45:00,20.19,20.2,20.11,20.13,1411596.0,19.3448,19.3544,19.2682,19.2873,1411596.0
2020-05-20 10:50:00,20.13,20.15,20.08,20.1,1582016.0,19.2873,19.3065,19.2394,19.2586,1582016.0
2020-05-20 10:55:00,20.11,20.14,20.08,20.13,1086840.0,19.2682,19.2969,19.2394,19.2873,1086840.0
2020-05-20 11:00:00,20.13,20.2,20.12,20.17,1605240.0,19.2873,19.3544,19.2778,19.3257,1605240.0
2020-05-20 11:05:00,20.16,20.21,20.16,20.21,1204900.0,19.3161,19.364,19.3161,19.364,1204900.0
2020-05-20 11:10:00,20.21,20.24,20.18,20.24,963772.0,19.364,19.3927,19.3353,19.3927,963772.0
2020-05-20 11:15:00,20.24,20.26,20.2,20.24,1798036.0,19.3927,19.4119,19.3544,19.3927,1798036.0
2020-05-20 11:20:00,20.24,20.27,20.22,20.25,1457452.0,19.3927,19.4215,19.3736,19.4023,1457452.0
2020-05-20 11:25:00,20.25,20.34,20.25,20.33,1330100.0,19.4023,19.4886,19.4023,19.479,1330100.0
2020-05-20 11:30:00,20.34,20.35,20.3,20.33,1312920.0,19.4886,19.4981,19.4502,19.479,1312920.0
2020-05-20 11:35:00,20.33,20.35,20.31,20.32,792028.0,19.479,19.4981,19.4598,19.4694,792028.0
2020-05-20 11:40:00,20.32,20.36,20.3,20.34,831740.0,19.4694,19.5077,19.4502,19.4886,831740.0
2020-05-20 11:45:00,20.34,20.36,20.32,20.35,1001364.0,19.4886,19.5077,19.4694,19.4981,1001364.0
2020-05-20 11:50:00,20.35,20.37,20.33,20.33,1137036.0,19.4981,19.5173,19.479,19.479,1137036.0
2020-05-20 11:55:00,20.33,20.36,20.31,20.34,1127812.0,19.479,19.5077,19.4598,19.4886,1127812.0
2020-05-20 12:00:00,20.34,20.38,20.29,20.3,1356368.0,19.4886,19.5269,19.4407,19.4502,1356368.0
2020-05-20 12:05:00,20.3,20.34,20.25,20.25,1333780.0,19.4502,19.4886,19.4023,19.4023,1333780.0
2020-05-20 12:10:00,20.25,20.3,20.22,20.29,1745644.0,19.4023,19.4502,19.3736,19.4407,1745644.0
2020-05-20 12:15:00,20.29,20.29,20.16,20.19,1650924.0,19.4407,19.4407,19.3161,19.3448,1650924.0
2020-05-20 12:20:00,20.19,20.21,20.1,20.13,1899648.0,19.3448,19.364,19.2586,19.2873,1899648.0
2020-05-20 12:25:00,20.13,20.18,20.13,20.18,1367440.0,19.2873,19.3353,19.2873,19.3353,1367440.0
2020-05-20 12:30:00,20.18,20.22,20.16,20.22,1441192.0,19.3353,19.3736,19.3161,19.3736,1441192.0
2020-05-20 12:35:00,20.22,20.22,20.17,20.17,1272204.0,19.3736,19.3736,19.3257,19.3257,1272204.0
2020-05-20 12:40:00,20.17,20.18,20.02,20.04,2257524.0,19.3257,19.3353,19.182,19.2011,2257524.0
2020-05-20 12:45:00,20.04,20.08,19.97,20.04,2655240.0,19.2011,19.2394,19.134,19.2011,2655240.0
2020-05-20 12:50:00,20.04,20.11,20.04,20.08,1829056.0,19.2011,19.2682,19.2011,19.2394,1829056.0
2020-05-20 12:55:00,20.08,20.17,20.05,20.17,1543920.0,19.2394,19.3257,19.2107,19.3257,1543920.0
2020-05-20 13:00:00,20.17,20.21,20.16,20.18,1329040.0,19.3257,19.364,19.3161,19.3353,1329040.0
2020-05-20 13:05:00,20.18,20.2,20.07,20.08,1901604.0,19.3353,19.3544,19.2299,19.2394,1901604.0
2020-05-20 13:10:00,20.08,20.17,20.08,20.14,1368908.0,19.2394,19.3257,19.2394,19.2969,1368908.0
2020-05-20 13:15:00,20.14,20.14,20.09,20.11,676616.0,19.2969,19.2969,19.249,19.2682,676616.0
2020-05-20 13:20:00,20.11,20.11,20.0,20.04,1316448.0,19.2682,19.2682,19.1628,19.2011,1316448.0
2020-05-20 13:25:00,20.04,20.1,20.0,20.08,1211440.0,19.2011,19.2586,19.1628,19.2394,1211440.0
2020-05-20 13:30:00,20.08,20.14,20.07,20.09,1767424.0,19.2394,19.2969,19.2299,19.249,1767424.0
2020-05-20 13:35:00,20.1,20.17,20.08,20.17,1153952.0,19.2586,19.3257,19.2394,19.3257,1153952.0
2020-05-20 13:40:00,20.17,20.21,20.15,20.21,1455908.0,19.3257,19.364,19.3065,19.364,1455908.0
2020-05-20 13:45:00,20.21,20.22,20.17,20.2,1403396.0,19.364,19.3736,19.3257,19.3544,1403396.0
2020-05-20 13:50:00,20.2,20.21,20.14,20.14,753548.0,19.3544,19.364,19.2969,19.2969,753548.0
2020-05-20 13:55:00,20.14,20.17,20.12,20.14,695616.0,19.2969,19.3257,19.2778,19.2969,695616.0
2020-05-20 14:00:00,20.14,20.19,20.03,20.12,1837116.0,19.2969,19.3448,19.1915,19.2778,1837116.0
2020-05-20 14:05:00,20.12,20.19,20.03,20.04,1733448.0,19.2778,19.3448,19.1915,19.2011,1733448.0
2020-05-20 14:10:00,20.04,20.1,20.01,20.04,1125852.0,19.2011,19.2586,19.1724,19.2011,1125852.0
2020-05-20 14:15:00,20.04,20.09,19.98,20.05,1682440.0,19.2011,19.249,19.1436,19.2107,1682440.0
2020-05-20 14:20:00,20.05,20.11,20.03,20.09,1444568.0,19.2107,19.2682,19.1915,19.249,1444568.0
2020-05-20 14:25:00,20.09,20.09,20.02,20.05,760816.0,19.249,19.249,19.182,19.2107,760816.0
2020-05-20 14:30:00,20.04,20.13,20.03,20.12,1157780.0,19.2011,19.2873,19.1915,19.2778,1157780.0
2020-05-20 14:35:00,20.12,20.18,20.11,20.14,989580.0,19.2778,19.3353,19.2682,19.2969,989580.0
2020-05-20 14:40:00,20.14,20.16,20.11,20.15,857952.0,19.2969,19.3161,19.2682,19.3065,857952.0
2020-05-20 14:45:00,20.15,20.2,20.12,20.18,909620.0,19.3065,19.3544,19.2778,19.3353,909620.0
2020-05-20 14:50:00,20.18,20.28,20.17,20.28,2210620.0,19.3353,19.4311,19.3257,19.4311,2210620.0
2020-05-20 14:55:00,20.28,20.28,20.25,20.25,1246196.0,19.4311,19.4311,19.4023,19.4023,1246196.0
2020-05-20 15:00:00,20.25,20.27,20.21,20.23,1226272.0,19.4023,19.4215,19.364,19.3832,1226272.0
2020-05-20 15:05:00,20.23,20.26,20.2,20.21,1191072.0,19.3832,19.4119,19.3544,19.364,1191072.0
2020-05-20 15:10:00,20.21,20.25,20.1,20.17,1669592.0,19.364,19.4023,19.2586,19.3257,1669592.0
2020-05-20 15:15:00,20.17,20.22,20.16,20.2,1342280.0,19.3257,19.3736,19.3161,19.3544,1342280.0
2020-05-20 15:20:00,20.21,20.27,20.2,20.25,1553840.0,19.364,19.4215,19.3544,19.4023,1553840.0
2020-05-20 15:25:00,20.25,20.28,20.22,20.27,1653052.0,19.4023,19.4311,19.3736,19.4215,1653052.0
2020-05-20 15:30:00,20.27,20.29,20.19,20.21,2029724.0,19.4215,19.4407,19.3448,19.364,2029724.0
2020-05-20 15:35:00,20.21,20.31,20.21,20.3,1420956.0,19.364,19.4598,19.364,19.4502,1420956.0
2020-05-20 15:40:00,20.3,20.33,20.25,20.33,1497060.0,19.4502,19.479,19.4023,19.479,1497060.0
2020-05-20 15:45:00,20.33,20.33,20.19,20.2,2159336.0,19.479,19.479,19.3448,19.3544,2159336.0
2020-05-20 15:50:00,20.2,20.27,20.16,20.25,2623020.0,19.3544,19.4215,19.3161,19.4023,2623020.0
2020-05-20 15:55:00,20.25,20.31,20.23,20.28,3058868.0,19.4023,19.4598,19.3832,19.4311,3058868.0
2020-05-21 09:30:00,20.3,20.35,20.22,20.3,3874668.0,19.4502,19.4981,19.3736,19.4502,3874668.0
2020-05-21 09:35:00,20.3,20.4,20.26,20.39,3565056.0,19.4502,19.546,19.4119,19.5365,3565056.0
2020-05-21 09:40:00,20.39,20.48,20.38,20.45,3506604.0,19.5365,19.6227,19.5269,19.594,3506604.0
2020-05-21 09:45:00,20.45,20.46,20.36,20.37,2436272.0,19.594,19.6035,19.5077,19.5173,2436272.0
2020-05-21 09:50:00,20.37,20.39,20.19,20.22,2966988.0,19.5173,19.5365,19.3448,19.3736,2966988.0
2020-05-21 09:55:00,20.22,20.25,20.13,20.25,2781520.0,19.3736,19.4023,19.2873,19.4023,2781520.0
2020-05-21 10:00:00,20.25,20.29,20.02,20.02,3608768.0,19.4023,19.4407,19.182,19.182,3608768.0
2020-05-21 10:05:00,20.02,20.09,19.96,20.07,3657076.0,19.182,19.249,19.1245,19.2299,3657076.0
2020-05-21 10:10:00,20.07,20.13,19.98,20.03,2496960.0,19.2299,19.2873,19.1436,19.1915,2496960.0
2020-05-21 10:15:00,20.03,20.15,19.99,20.14,2143304.0,19.1915,19.3065,19.1532,19.2969,2143304.0
2020-05-21 10:20:00,20.14,20.2,20.07,20.18,2127172.0,19.2969,19.3544,19.2299,19.3353,2127172.0
2020-05-21 10:25:00,20.18,20.18,20.05,20.07,1519608.0,19.3353,19.3353,19.2107,19.2299,1519608.0
2020-05-21 10:30:00,20.07,20.07,19.85,19.89,3628916.0,19.2299,19.2299,19.0191,19.0574,3628916.0
2020-05-21 10:35:00,19.89,19.89,19.7,19.72,4775680.0,19.0574,19.0574,18.8753,18.8945,4775680.0
2020-05-21 10:40:00,19.72,19.89,19.7,19.87,3057364.0,18.8945,19.0574,18.8753,19.0382,3057364.0
2020-05-21 10:45:00,19.86,19.92,19.8,19.89,1968088.0,19.0287,19.0861,18.9712,19.0574,1968088.0
2020-05-21 10:50:00,19.89,19.96,19.86,19.9,2139232.0,19.0574,19.1245,19.0287,19.067,2139232.0
2020-05-21 10:55:00,19.9,19.98,19.86,19.91,1727416.0,19.067,19.1436,19.0287,19.0766,1727416.0
2020-05-21 11:00:00,19.91,19.91,19.73,19.75,2764668.0,19.0766,19.0766,18.9041,18.9233,2764668.0
2020-05-21 11:05:00,19.75,19.78,19.63,19.68,2618124.0,18.9233,18.952,18.8083,18.8562,2618124.0
2020-05-21 11:10:00,19.68,19.75,19.65,19.74,1528524.0,18.8562,18.9233,18.8274,18.9137,1528524.0
2020-05-21 11:15:00,19.74,19.74,19.53,19.56,2625036.0,18.9137,18.9137,18.7125,18.7412,2625036.0
2020-05-21 11:20:00,19.56,19.61,19.5,19.55,2244896.0,18.7412,18.7891,18.6837,18.7316,2244896.0
2020-05-21 11:25:00,19.55,19.66,19.48,19.65,2542356.0,18.7316,18.837,18.6646,18.8274,2542356.0
2020-05-21 11:30:00,19.66,19.72,19.63,19.69,1752924.0,18.837,18.8945,18.8083,18.8658,1752924.0
2020-05-21 11:35:00,19.69,19.79,19.66,19.78,3065548.0,18.8658,18.9616,18.837,18.952,3065548.0
2020-05-21 11:40:00,19.78,19.88,19.76,19.83,4099472.0,18.952,19.0478,18.9328,18.9999,4099472.0
2020-05-21 11:45:00,19.83,19.88,19.81,19.82,1986388.0,18.9999,19.0478,18.9807,18.9903,1986388.0
2020-05-21 11:50:00,19.82,19.87,19.8,19.82,1386512.0,18.9903,19.0382,18.9712,18.9903,1386512.0
2020-05-21 11:55:00,19.81,19.85,19.75,19.75,1444396.0,18.9807,19.0191,18.9233,18.9233,1444396.0
2020-05-21 12:00:00,19.75,19.93,19.75,19.91,1615512.0,18.9233,19.0957,18.9233,19.0766,1615512.0
2020-05-21 12:05:00,19.91,19.97,19.9,19.96,1782036.0,19.0766,19.134,19.067,19.1245,1782036.0
2020-05-21 12:10:00,19.97,19.99,19.88,19.98,1287472.0,19.134,19.1532,19.0478,19.1436,1287472.0
2020-05-21 12:15:00,19.98,19.99,19.9,19.92,1284716.0,19.1436,19.1532,19.067,19.0861,1284716.0
2020-05-21 12:20:00,19.91,19.93,19.87,19.92,923144.0,19.0766,19.0957,19.0382,19.0861,923144.0
2020-05-21 12:25:00,19.92,20.0,19.89,19.89,1463472.0,19.0861,19.1628,19.0574,19.0574,1463472.0
2020-05-21 12:30:00,19.89,19.89,19.81,19.83,1634360.0,19.0574,19.0574,18.9807,18.9999,1634360.0
2020-05-21 12:35:00,19.83,19.87,19.74,19.76,1733552.0,18.9999,19.0382,18.9137,18.9328,1733552.0
2020-05-21 12:40:00,19.76,19.87,19.76,19.84,834100.0,18.9328,19.0382,18.9328,19.0095,834100.0
2020-05-21 12:45:00,19.84,19.89,19.81,19.85,799968.0,19.0095,19.0574,18.9807,19.0191,799968.0
2020-05-21 12:50:00,19.85,19.88,19.77,19.83,992376.0,19.0191,19.0478,18.9424,18.9999,992376.0
2020-05-21 12:55:00,19.83,19.83,19.74,19.78,974752.0,18.9999,18.9999,18.9137,18.952,974752.0
2020-05-21 13:00:00,19.78,19.95,19.72,19.91,2729224.0,18.952,19.1149,18.8945,19.0766,2729224.0
2020-05-21 13:05:00,19.9,19.92,19.81,19.84,1377972.0,19.067,19.0861,18.9807,19.0095,1377972.0
2020-05-21 13:10:00,19.85,19.91,19.83,19.86,943464.0,19.0191,19.0766,18.9999,19.0287,943464.0
2020-05-21 13:15:00,19.86,19.89,19.79,19.81,870140.0,19.0287,19.0574,18.9616,18.9807,870140.0
2020-05-21 13:20:00,19.81,19.83,19.74,19.82,1005340.0,18.9807,18.9999,18.9137,18.9903,1005340.0
2020-05-21 13:25:00,19.82,19.84,19.77,19.83,1192668.0,18.9903,19.0095,18.9424,18.9999,1192668.0
2020-05-21 13:30:00,19.83,19.84,19.75,19.81,1215812.0,18.9999,19.0095,18.9233,18.9807,1215812.0
2020-05-21 13:35:00,19.82,19.84,19.73,19.77,1349584.0,18.9903,19.0095,18.9041,18.9424,1349584.0
2020-05-21 13:40:00,19.77,19.82,19.71,19.79,1498912.0,18.9424,18.9903,18.8849,18.9616,1498912.0
2020-05-21 13:45:00,19.79,19.86,19.77,19.83,918316.0,18.9616,19.0287,18.9424,18.9999,918316.0
2020-05-21 13:50:00,19.83,19.85,19.8,19.81,578824.0,18.9999,19.0191,18.9712,18.9807,578824.0
2020-05-21 13:55:00,19.81,19.83,19.78,19.78,582236.0,18.9807,18.9999,18.952,18.952,582236.0
2020-05-21 14:00:00,19.78,19.92,19.75,19.9,1662444.0,18.952,19.0861,18.9233,19.067,1662444.0
2020-05-21 14:05:00,19.89,19.9,19.85,19.88,966764.0,19.0574,19.067,19.0191,19.0478,966764.0
2020-05-21 14:10:00,19.88,19.91,19.85,19.88,703456.0,19.0478,19.0766,19.0191,19.0478,703456.0
2020-05-21 14:15:00,19.89,19.91,19.84,19.86,772620.0,19.0574,19.0766,19.0095,19.0287,772620.0
2020-05-21 14:20:00,19.86,19.93,19.86,19.92,713172.0,19.0287,19.0957,19.0287,19.0861,713172.0
2020-05-21 14:25:00,19.92,19.92,19.86,19.89,865556.0,19.0861,19.0861,19.0287,19.0574,865556.0
2020-05-21 14:30:00,19.88,19.9,19.78,19.81,779760.0,19.0478,19.067,18.952,18.9807,779760.0
2020-05-21 14:35:00,19.8,19.81,19.64,19.68,1999440.0,18.9712,18.9807,18.8179,18.8562,1999440.0
2020-05-21 14:40:00,19.68,19.74,19.68,19.71,1205192.0,18.8562,18.9137,18.8562,18.8849,1205192.0
2020-05-21 14:45:00,19.7,19.71,19.59,19.61,1821656.0,18.8753,18.8849,18.77,18.7891,1821656.0
2020-05-21 14:50:00,19.6,19.69,19.57,19.69,1544212.0,18.7795,18.8658,18.7508,18.8658,1544212.0
2020-05-21 14:55:00,19.7,19.74,19.67,19.68,1402236.0,18.8753,18.9137,18.8466,18.8562,1402236.0
2020-05-21 15:00:00,19.67,19.84,19.67,19.78,2371592.0,18.8466,19.0095,18.8466,18.952,2371592.0
2020-05-21 15:05:00,19.78,19.79,19.73,19.77,1096980.0,18.952,18.9616,18.9041,18.9424,1096980.0
2020-05-21 15:10:00,19.77,19.79,19.68,19.78,1376328.0,18.9424,18.9616,18.8562,18.952,1376328.0
2020-05-21 15:15:00,19.78,19.83,19.73,19.82,1334416.0,18.952,18.9999,18.9041,18.9903,1334416.0
2020-05-21 15:20:00,19.81,19.85,19.79,19.83,907108.0,18.9807,19.0191,18.9616,18.9999,907108.0
2020-05-21 15:25:00,19.83,19.85,19.75,19.77,1639200.0,18.9999,19.0191,18.9233,18.9424,1639200.0
2020-05-21 15:30:00,19.76,19.81,19.67,19.69,1547784.0,18.9328,18.9807,18.8466,18.8658,1547784.0
2020-05-21 15:35:00,19.69,19.77,19.63,19.74,1694068.0,18.8658,18.9424,18.8083,18.9137,1694068.0
2020-05-21 15:40:00,19.74,19.79,19.68,19.79,1204644.0,18.9137,18.9616,18.8562,18.9616,1204644.0
2020-05-21 15:45:00,19.79,19.79,19.71,19.76,1438500.0,18.9616,18.9616,18.8849,18.9328,1438500.0
2020-05-21 15:50:00,19.76,19.8,19.59,19.6,2348228.0,18.9328,18.9712,18.77,18.7795,2348228.0
2020-05-21 15:55:00,19.6,19.65,19.56,19.62,2861524.0,18.7795,18.8274,18.7412,18.7987,2861524.0
2020-05-22 09:30:00,19.52,19.57,19.39,19.49,3680632.0,18.7029,18.7508,18.5783,18.6741,3680632.0
2020-05-22 09:35:00,19.48,19.48,19.26,19.27,3780336.0,18.6646,18.6646,18.4538,18.4633,3780336.0
2020-05-22 09:40:00,19.27,19.44,19.27,19.37,2711312.0,18.4633,18.6262,18.4633,18.5592,2711312.0
2020-05-22 09:45:00,19.37,19.54,19.34,19.52,2039760.0,18.5592,18.722,18.5304,18.7029,2039760.0
2020-05-22 09:50:00,19.51,19.66,19.48,19.65,3397348.0,18.6933,18.837,18.6646,18.8274,3397348.0
2020-05-22 09:55:00,19.65,19.76,19.63,19.73,2489772.0,18.8274,18.9328,18.8083,18.9041,2489772.0
2020-05-22 10:00:00,19.73,19.75,19.61,19.66,2368784.0,18.9041,18.9233,18.7891,18.837,2368784.0
2020-05-22 10:05:00,19.67,19.68,19.5,19.54,2259012.0,18.8466,18.8562,18.6837,18.722,2259012.0
2020-05-22 10:10:00,19.54,19.57,19.44,19.45,2810128.0,18.722,18.7508,18.6262,18.6358,2810128.0
2020-05-22 10:15:00,19.45,19.52,19.4,19.48,2002904.0,18.6358,18.7029,18.5879,18.6646,2002904.0
2020-05-22 10:20:00,19.48,19.6,19.48,19.51,1885800.0,18.6646,18.7795,18.6646,18.6933,1885800.0
2020-05-22 10:25:00,19.51,19.62,19.49,19.61,1539980.0,18.6933,18.7987,18.6741,18.7891,1539980.0
2020-05-22 10:30:00,19.62,19.63,19.55,19.58,1441704.0,18.7987,18.8083,18.7316,18.7604,1441704.0
2020-05-22 10:35:00,19.58,19.61,19.53,19.61,956412.0,18.7604,18.7891,18.7125,18.7891,956412.0
2020-05-22 10:40:00,19.61,19.65,19.56,19.56,1117248.0,18.7891,18.8274,18.7412,18.7412,1117248.0
2020-05-22 10:45:00,19.56,19.63,19.5,19.51,1133736.0,18.7412,18.8083,18.6837,18.6933,1133736.0
2020-05-22 10:50:00,19.51,19.58,19.47,19.52,1362192.0,18.6933,18.7604,18.655,18.7029,1362192.0
2020-05-22 10:55:00,19.52,19.53,19.43,19.44,1104932.0,18.7029,18.7125,18.6167,18.6262,1104932.0
2020-05-22 11:00:00,19.44,19.49,19.4,19.43,1375732.0,18.6262,18.6741,18.5879,18.6167,1375732.0
2020-05-22 11:05:00,19.43,19.47,19.4,19.46,1041068.0,18.6167,18.655,18.5879,18.6454,1041068.0
2020-05-22 11:10:00,19.46,19.5,19.41,19.47,960948.0,18.6454,18.6837,18.5975,18.655,960948.0
2020-05-22 11:15:00,19.48,19.53,19.45,19.53,1081404.0,18.6646,18.7125,18.6358,18.7125,1081404.0
2020-05-22 11:20:00,19.53,19.53,19.43,19.44,1016888.0,18.7125,18.7125,18.6167,18.6262,1016888.0
2020-05-22 11:25:00,19.44,19.47,19.37,19.45,1101660.0,18.6262,18.655,18.5592,18.6358,1101660.0
2020-05-22 11:30:00,19.45,19.52,19.41,19.51,1211908.0,18.6358,18.7029,18.5975,18.6933,1211908.0
2020-05-22 11:35:00,19.51,19.56,19.49,19.54,841536.0,18.6933,18.7412,18.6741,18.722,841536.0
2020-05-22 11:40:00,19.54,19.57,19.52,19.55,746900.0,18.722,18.7508,18.7029,18.7316,746900.0
2020-05-22 11:45:00,19.55,19.57,19.52,19.52,502824.0,18.7316,18.7508,18.7029,18.7029,502824.0
2020-05-22 11:50:00,19.53,19.57,19.5,19.57,488936.0,18.7125,18.7508,18.6837,18.7508,488936.0
2020-05-22 11:55:00,19.57,19.57,19.51,19.54,440020.0,18.7508,18.7508,18.6933,18.722,440020.0
2020-05-22 12:00:00,19.54,19.59,19.54,19.56,589444.0,18.722,18.77,18.722,18.7412,589444.0
2020-05-22 12:05:00,19.56,19.59,19.5,19.53,508336.0,18.7412,18.77,18.6837,18.7125,508336.0
2020-05-22 12:10:00,19.53,19.54,19.48,19.51,710076.0,18.7125,18.722,18.6646,18.6933,710076.0
2020-05-22 12:15:00,19.51,19.56,19.49,19.56,575116.0,18.6933,18.7412,18.6741,18.7412,575116.0
2020-05-22 12:20:00,19.56,19.59,19.55,19.58,611292.0,18.7412,18.77,18.7316,18.7604,611292.0
2020-05-22 12:25:00,19.58,19.59,19.56,19.57,334440.0,18.7604,18.77,18.7412,18.7508,334440.0
2020-05-22 12:30:00,19.58,19.62,19.57,19.62,972524.0,18.7604,18.7987,18.7508,18.7987,972524.0
2020-05-22 12:35:00,19.61,19.7,19.61,19.67,1332936.0,18.7891,18.8753,18.7891,18.8466,1332936.0
2020-05-22 12:40:00,19.67,19.71,19.67,19.71,719072.0,18.8466,18.8849,18.8466,18.8849,719072.0
2020-05-22 12:45:00,19.71,19.73,19.67,19.67,810548.0,18.8849,18.9041,18.8466,18.8466,810548.0
2020-05-22 12:50:00,19.68,19.68,19.64,19.66,486788.0,18.8562,18.8562,18.8179,18.837,486788.0
2020-05-22 12:55:00,19.66,19.7,19.63,19.65,909112.0,18.837,18.8753,18.8083,18.8274,909112.0
2020-05-22 13:00:00,19.65,19.76,19.64,19.75,1254048.0,18.8274,18.9328,18.8179,18.9233,1254048.0
2020-05-22 13:05:00,19.75,19.76,19.7,19.7,770492.0,18.9233,18.9328,18.8753,18.8753,770492.0
2020-05-22 13:10:00,19.7,19.72,19.68,19.7,543012.0,18.8753,18.8945,18.8562,18.8753,543012.0
2020-05-22 13:15:00,19.7,19.75,19.7,19.73,662920.0,18.8753,18.9233,18.8753,18.9041,662920.0
2020-05-22 13:20:00,19.73,19.8,19.72,19.79,1313204.0,18.9041,18.9712,18.8945,18.9616,1313204.0
2020-05-22 13:25:00,19.79,19.81,19.76,19.78,765424.0,18.9616,18.9807,18.9328,18.952,765424.0
2020-05-22 13:30:00,19.77,19.8,19.75,19.77,548220.0,18.9424,18.9712,18.9233,18.9424,548220.0
2020-05-22 13:35:00,19.77,19.78,19.71,19.73,607936.0,18.9424,18.952,18.8849,18.9041,607936.0
2020-05-22 13:40:00,19.74,19.76,19.72,19.74,384036.0,18.9137,18.9328,18.8945,18.9137,384036.0
2020-05-22 13:45:00,19.74,19.76,19.7,19.7,749684.0,18.9137,18.9328,18.8753,18.8753,749684.0
2020-05-22 13:50:00,19.71,19.72,19.66,19.67,669132.0,18.8849,18.8945,18.837,18.8466,669132.0
2020-05-22 13:55:00,19.67,19.76,19.66,19.75,917976.0,18.8466,18.9328,18.837,18.9233,917976.0
2020-05-22 14:00:00,19.75,19.82,19.73,19.82,1908696.0,18.9233,18.9903,18.9041,18.9903,1908696.0
2020-05-22 14:05:00,19.82,19.84,19.79,19.84,882008.0,18.9903,19.0095,18.9616,19.0095,882008.0
2020-05-22 14:10:00,19.84,19.85,19.81,19.81,708784.0,19.0095,19.0191,18.9807,18.9807,708784.0
2020-05-22 14:15:00,19.81,19.82,19.79,19.79,835880.0,18.9807,18.9903,18.9616,18.9616,835880.0
2020-05-22 14:20:00,19.79,19.82,19.78,19.81,494272.0,18.9616,18.9903,18.952,18.9807,494272.0
2020-05-22 14:25:00,19.81,19.83,19.78,19.8,559640.0,18.9807,18.9999,18.952,18.9712,559640.0
2020-05-22 14:30:00,19.8,19.85,19.79,19.85,707452.0,18.9712,19.0191,18.9616,19.0191,707452.0
2020-05-22 14:35:00,19.85,19.87,19.82,19.87,721188.0,19.0191,19.0382,18.9903,19.0382,721188.0
2020-05-22 14:40:00,19.86,19.87,19.79,19.8,1087068.0,19.0287,19.0382,18.9616,18.9712,1087068.0
2020-05-22 14:45:00,19.8,19.82,19.76,19.79,1004552.0,18.9712,18.9903,18.9328,18.9616,1004552.0
2020-05-22 14:50:00,19.79,19.79,19.73,19.75,970816.0,18.9616,18.9616,18.9041,18.9233,970816.0
2020-05-22 14:55:00,19.75,19.79,19.74,19.78,858260.0,18.9233,18.9616,18.9137,18.952,858260.0
2020-05-22 15:00:00,19.78,19.78,19.74,19.77,684196.0,18.952,18.952,18.9137,18.9424,684196.0
2020-05-22 15:05:00,19.77,19.82,19.76,19.82,1373344.0,18.9424,18.9903,18.9328,18.9903,1373344.0
2020-05-22 15:10:00,19.82,19.82,19.78,19.78,570396.0,18.9903,18.9903,18.952,18.952,570396.0
2020-05-22 15:15:00,19.78,19.79,19.71,19.71,895268.0,18.952,18.9616,18.8849,18.8849,895268.0
2020-05-22 15:20:00,19.71,19.74,19.63,19.7,1593636.0,18.8849,18.9137,18.8083,18.8753,1593636.0
2020-05-22 15:25:00,19.69,19.7,19.64,19.68,815668.0,18.8658,18.8753,18.8179,18.8562,815668.0
2020-05-22 15:30:00,19.68,19.75,19.65,19.71,1207332.0,18.8562,18.9233,18.8274,18.8849,1207332.0
2020-05-22 15:35:00,19.71,19.72,19.67,19.68,1054620.0,18.8849,18.8945,18.8466,18.8562,1054620.0
2020-05-22 15:40:00,19.68,19.73,19.61,19.73,1804768.0,18.8562,18.9041,18.7891,18.9041,1804768.0
2020-05-22 15:45:00,19.73,19.79,19.72,19.77,2272776.0,18.9041,18.9616,18.8945,18.9424,2272776.0
2020-05-22 15:50:00,19.78,19.8,19.71,19.77,1483776.0,18.952,18.9712,18.8849,18.9424,1483776.0
2020-05-22 15:55:00,19.77,19.86,19.74,19.8,3044004.0,18.9424,19.0287,18.9137,18.9712,3044004.0
2020-05-26 09:30:00,20.76,20.83,20.58,20.63,5417448.0,19.891,19.958,19.7185,19.7664,5417448.0
2020-05-26 09:35:00,20.63,20.68,20.52,20.56,3593408.0,19.7664,19.8143,19.661,19.6993,3593408.0
2020-05-26 09:40:00,20.57,20.69,20.52,20.64,2946372.0,19.7089,19.8239,19.661,19.776,2946372.0
2020-05-26 09:45:00,20.65,20.69,20.52,20.53,2765824.0,19.7856,19.8239,19.661,19.6706,2765824.0
2020-05-26 09:50:00,20.53,20.55,20.43,20.44,3084452.0,19.6706,19.6898,19.5748,19.5844,3084452.0
2020-05-26 09:55:00,20.44,20.49,20.28,20.38,2895944.0,19.5844,19.6323,19.4311,19.5269,2895944.0
2020-05-26 10:00:00,20.38,20.49,20.36,20.43,1937204.0,19.5269,19.6323,19.5077,19.5748,1937204.0
2020-05-26 10:05:00,20.43,20.51,20.4,20.42,1513644.0,19.5748,19.6514,19.546,19.5652,1513644.0
2020-05-26 10:10:00,20.42,20.49,20.38,20.47,1647540.0,19.5652,19.6323,19.5269,19.6131,1647540.0
2020-05-26 10:15:00,20.47,20.51,20.44,20.49,1078660.0,19.6131,19.6514,19.5844,19.6323,1078660.0
2020-05-26 10:20:00,20.49,20.55,20.43,20.53,1549272.0,19.6323,19.6898,19.5748,19.6706,1549272.0
2020-05-26 10:25:00,20.53,20.55,20.49,20.55,1202300.0,19.6706,19.6898,19.6323,19.6898,1202300.0
2020-05-26 10:30:00,20.54,20.55,20.44,20.45,1149616.0,19.6802,19.6898,19.5844,19.594,1149616.0
2020-05-26 10:35:00,20.45,20.49,20.41,20.43,1361412.0,19.594,19.6323,19.5556,19.5748,1361412.0
2020-05-26 10:40:00,20.43,20.44,20.26,20.3,2094888.0,19.5748,19.5844,19.4119,19.4502,2094888.0
2020-05-26 10:45:00,20.3,20.42,20.29,20.39,1291076.0,19.4502,19.5652,19.4407,19.5365,1291076.0
2020-05-26 10:50:00,20.39,20.46,20.39,20.45,1502092.0,19.5365,19.6035,19.5365,19.594,1502092.0
2020-05-26 10:55:00,20.45,20.46,20.41,20.41,684564.0,19.594,19.6035,19.5556,19.5556,684564.0
2020-05-26 11:00:00,20.41,20.47,20.4,20.4,951692.0,19.5556,19.6131,19.546,19.546,951692.0
2020-05-26 11:05:00,20.4,20.4,20.33,20.37,1287436.0,19.546,19.546,19.479,19.5173,1287436.0
2020-05-26 11:10:00,20.36,20.38,20.3,20.34,928352.0,19.5077,19.5269,19.4502,19.4886,928352.0
2020-05-26 11:15:00,20.34,20.36,20.24,20.31,1898612.0,19.4886,19.5077,19.3927,19.4598,1898612.0
2020-05-26 11:20:00,20.31,20.35,20.25,20.27,1592520.0,19.4598,19.4981,19.4023,19.4215,1592520.0
2020-05-26 11:25:00,20.27,20.28,20.09,20.17,2994532.0,19.4215,19.4311,19.249,19.3257,2994532.0
2020-05-26 11:30:00,20.17,20.17,20.05,20.08,1723068.0,19.3257,19.3257,19.2107,19.2394,1723068.0
2020-05-26 11:35:00,20.08,20.1,20.01,20.08,1494584.0,19.2394,19.2586,19.1724,19.2394,1494584.0
2020-05-26 11:40:00,20.08,20.1,19.93,19.93,2639964.0,19.2394,19.2586,19.0957,19.0957,2639964.0
2020-05-26 11:45:00,19.93,19.96,19.84,19.93,2355720.0,19.0957,19.1245,19.0095,19.0957,2355720.0
2020-05-26 11:50:00,19.93,20.0,19.92,19.98,1338584.0,19.0957,19.1628,19.0861,19.1436,1338584.0
2020-05-26 11:55:00,19.98,20.05,19.97,20.05,1254004.0,19.1436,19.2107,19.134,19.2107,1254004.0
2020-05-26 12:00:00,20.05,20.08,20.04,20.06,946972.0,19.2107,19.2394,19.2011,19.2203,946972.0
2020-05-26 12:05:00,20.06,20.1,20.05,20.1,845872.0,19.2203,19.2586,19.2107,19.2586,845872.0
2020-05-26 12:10:00,20.09,20.16,20.09,20.14,1327228.0,19.249,19.3161,19.249,19.2969,1327228.0
2020-05-26 12:15:00,20.14,20.15,20.05,20.06,1046752.0,19.2969,19.3065,19.2107,19.2203,1046752.0
2020-05-26 12:20:00,20.06,20.1,20.02,20.09,1322112.0,19.2203,19.2586,19.182,19.249,1322112.0
2020-05-26 12:25:00,20.09,20.11,20.07,20.09,977108.0,19.249,19.2682,19.2299,19.249,977108.0
2020-05-26 12:30:00,20.1,20.16,20.09,20.15,843408.0,19.2586,19.3161,19.249,19.3065,843408.0
2020-05-26 12:35:00,20.15,20.24,20.14,20.24,1032880.0,19.3065,19.3927,19.2969,19.3927,1032880.0
2020-05-26 12:40:00,20.24,20.25,20.2,20.22,1057536.0,19.3927,19.4023,19.3544,19.3736,1057536.0
2020-05-26 12:45:00,20.22,20.24,20.18,20.19,556908.0,19.3736,19.3927,19.3353,19.3448,556908.0
2020-05-26 12:50:00,20.2,20.25,20.18,20.18,809692.0,19.3544,19.4023,19.3353,19.3353,809692.0
2020-05-26 12:55:00,20.18,20.21,20.15,20.21,779616.0,19.3353,19.364,19.3065,19.364,779616.0
2020-05-26 13:00:00,20.21,20.25,20.16,20.18,623224.0,19.364,19.4023,19.3161,19.3353,623224.0
2020-05-26 13:05:00,20.18,20.2,20.12,20.13,673204.0,19.3353,19.3544,19.2778,19.2873,673204.0
2020-05-26 13:10:00,20.12,20.14,20.1,20.13,697960.0,19.2778,19.2969,19.2586,19.2873,697960.0
2020-05-26 13:15:00,20.13,20.19,20.13,20.17,886264.0,19.2873,19.3448,19.2873,19.3257,886264.0
2020-05-26 13:20:00,20.17,20.23,20.15,20.21,926160.0,19.3257,19.3832,19.3065,19.364,926160.0
2020-05-26 13:25:00,20.21,20.31,20.21,20.29,1443728.0,19.364,19.4598,19.364,19.4407,1443728.0
2020-05-26 13:30:00,20.29,20.3,20.24,20.25,541260.0,19.4407,19.4502,19.3927,19.4023,541260.0
2020-05-26 13:35:00,20.25,20.26,20.22,20.25,885696.0,19.4023,19.4119,19.3736,19.4023,885696.0
2020-05-26 13:40:00,20.25,20.25,20.2,20.22,522348.0,19.4023,19.4023,19.3544,19.3736,522348.0
2020-05-26 13:45:00,20.22,20.23,20.17,20.17,464612.0,19.3736,19.3832,19.3257,19.3257,464612.0
2020-05-26 13:50:00,20.17,20.2,20.16,20.2,750364.0,19.3257,19.3544,19.3161,19.3544,750364.0
2020-05-26 13:55:00,20.2,20.23,20.17,20.18,1106800.0,19.3544,19.3832,19.3257,19.3353,1106800.0
2020-05-26 14:00:00,20.18,20.22,20.12,20.14,1048128.0,19.3353,19.3736,19.2778,19.2969,1048128.0
2020-05-26 14:05:00,20.14,20.17,20.12,20.13,836992.0,19.2969,19.3257,19.2778,19.2873,836992.0
2020-05-26 14:10:00,20.14,20.18,20.11,20.12,1051316.0,19.2969,19.3353,19.2682,19.2778,1051316.0
2020-05-26 14:15:00,20.13,20.14,20.1,20.14,706928.0,19.2873,19.2969,19.2586,19.2969,706928.0
2020-05-26 14:20:00,20.14,20.2,20.14,20.17,826632.0,19.2969,19.3544,19.2969,19.3257,826632.0
2020-05-26 14:25:00,20.16,20.17,20.13,20.13,613584.0,19.3161,19.3257,19.2873,19.2873,613584.0
2020-05-26 14:30:00,20.13,20.16,20.09,20.11,645216.0,19.2873,19.3161,19.249,19.2682,645216.0
2020-05-26 14:35:00,20.11,20.13,20.09,20.1,333520.0,19.2682,19.2873,19.249,19.2586,333520.0
2020-05-26 14:40:00,20.1,20.11,20.02,20.03,1247960.0,19.2586,19.2682,19.182,19.1915,1247960.0
2020-05-26 14:45:00,20.03,20.06,20.0,20.02,814976.0,19.1915,19.2203,19.1628,19.182,814976.0
2020-05-26 14:50:00,20.02,20.06,20.02,20.02,629996.0,19.182,19.2203,19.182,19.182,629996.0
2020-05-26 14:55:00,20.01,20.08,20.01,20.07,824648.0,19.1724,19.2394,19.1724,19.2299,824648.0
2020-05-26 15:00:00,20.07,20.08,19.95,19.98,1488216.0,19.2299,19.2394,19.1149,19.1436,1488216.0
2020-05-26 15:05:00,19.98,20.02,19.97,19.99,735536.0,19.1436,19.182,19.134,19.1532,735536.0
2020-05-26 15:10:00,19.99,20.04,19.98,20.0,838912.0,19.1532,19.2011,19.1436,19.1628,838912.0
2020-05-26 15:15:00,20.0,20.02,19.9,19.92,1325692.0,19.1628,19.182,19.067,19.0861,1325692.0
2020-05-26 15:20:00,19.92,20.01,19.89,20.0,1234284.0,19.0861,19.1724,19.0574,19.1628,1234284.0
2020-05-26 15:25:00,20.0,20.0,19.91,19.92,809496.0,19.1628,19.1628,19.0766,19.0861,809496.0
2020-05-26 15:30:00,19.92,19.98,19.7,19.78,2955368.0,19.0861,19.1436,18.8753,18.952,2955368.0
2020-05-26 15:35:00,19.78,19.9,19.74,19.82,2338908.0,18.952,19.067,18.9137,18.9903,2338908.0
2020-05-26 15:40:00,19.81,19.82,19.64,19.68,2097728.0,18.9807,18.9903,18.8179,18.8562,2097728.0
2020-05-26 15:45:00,19.68,19.72,19.6,19.62,2018584.0,18.8562,18.8945,18.7795,18.7987,2018584.0
2020-05-26 15:50:00,19.62,19.77,19.62,19.63,3494144.0,18.7987,18.9424,18.7987,18.8083,3494144.0
2020-05-26 15:55:00,19.63,19.71,19.62,19.71,3262584.0,18.8083,18.8849,18.7987,18.8849,3262584.0
2020-05-27 09:30:00,19.53,19.67,19.41,19.49,4683660.0,18.7125,18.8466,18.5975,18.6741,4683660.0
2020-05-27 09:35:00,19.49,19.58,19.32,19.37,3953612.0,18.6741,18.7604,18.5113,18.5592,3953612.0
2020-05-27 09:40:00,19.37,19.5,19.29,19.4,2689028.0,18.5592,18.6837,18.4825,18.5879,2689028.0
2020-05-27 09:45:00,19.39,19.39,19.05,19.1,4866844.0,18.5783,18.5783,18.2526,18.3005,4866844.0
2020-05-27 09:50:00,19.1,19.19,18.96,18.99,3562564.0,18.3005,18.3867,18.1663,18.1951,3562564.0
2020-05-27 09:55:00,18.98,19.13,18.96,19.05,3068432.0,18.1855,18.3292,18.1663,18.2526,3068432.0
2020-05-27 10:00:00,19.05,19.08,18.9,18.97,2680740.0,18.2526,18.2813,18.1088,18.1759,2680740.0
2020-05-27 10:05:00,18.97,19.17,18.97,19.16,2580840.0,18.1759,18.3675,18.1759,18.358,2580840.0
2020-05-27 10:10:00,19.17,19.28,19.16,19.23,3130260.0,18.3675,18.4729,18.358,18.425,3130260.0
2020-05-27 10:15:00,19.23,19.29,19.18,19.19,1920492.0,18.425,18.4825,18.3771,18.3867,1920492.0
2020-05-27 10:20:00,19.19,19.23,19.0,19.05,2831948.0,18.3867,18.425,18.2047,18.2526,2831948.0
2020-05-27 10:25:00,19.05,19.1,18.98,19.08,1711156.0,18.2526,18.3005,18.1855,18.2813,1711156.0
2020-05-27 10:30:00,19.08,19.09,18.93,18.97,2346904.0,18.2813,18.2909,18.1376,18.1759,2346904.0
2020-05-27 10:35:00,18.96,19.0,18.76,18.77,2929980.0,18.1663,18.2047,17.9747,17.9843,2929980.0
2020-05-27 10:40:00,18.77,18.78,18.54,18.65,4247916.0,17.9843,17.9939,17.7639,17.8693,4247916.0
2020-05-27 10:45:00,18.65,18.66,18.35,18.36,3728280.0,17.8693,17.8789,17.5819,17.5914,3728280.0
2020-05-27 10:50:00,18.36,18.64,18.36,18.61,3205012.0,17.5914,17.8597,17.5914,17.831,3205012.0
2020-05-27 10:55:00,18.61,18.63,18.55,18.59,2076152.0,17.831,17.8501,17.7735,17.8118,2076152.0
2020-05-27 11:00:00,18.6,18.6,18.38,18.54,2467848.0,17.8214,17.8214,17.6106,17.7639,2467848.0
2020-05-27 11:05:00,18.54,18.68,18.49,18.64,1912468.0,17.7639,17.898,17.716,17.8597,1912468.0
2020-05-27 11:10:00,18.64,18.7,18.6,18.67,1864892.0,17.8597,17.9172,17.8214,17.8885,1864892.0
2020-05-27 11:15:00,18.67,18.82,18.56,18.82,1829832.0,17.8885,18.0322,17.7831,18.0322,1829832.0
2020-05-27 11:20:00,18.82,18.85,18.78,18.82,1450932.0,18.0322,18.0609,17.9939,18.0322,1450932.0
2020-05-27 11:25:00,18.82,18.89,18.8,18.84,1473360.0,18.0322,18.0993,18.013,18.0513,1473360.0
2020-05-27 11:30:00,18.84,18.89,18.79,18.82,1527700.0,18.0513,18.0993,18.0034,18.0322,1527700.0
2020-05-27 11:35:00,18.82,18.86,18.53,18.64,3800000.0,18.0322,18.0705,17.7543,17.8597,3800000.0
2020-05-27 11:40:00,18.64,18.74,18.64,18.71,2103852.0,17.8597,17.9555,17.8597,17.9268,2103852.0
2020-05-27 11:45:00,18.71,18.99,18.7,18.98,2484468.0,17.9268,18.1951,17.9172,18.1855,2484468.0
2020-05-27 11:50:00,18.98,18.99,18.92,18.98,1172924.0,18.1855,18.1951,18.128,18.1855,1172924.0
2020-05-27 11:55:00,18.98,19.01,18.94,18.98,1093476.0,18.1855,18.2142,18.1472,18.1855,1093476.0
2020-05-27 12:00:00,18.98,19.11,18.91,19.1,2095728.0,18.1855,18.31,18.1184,18.3005,2095728.0
2020-05-27 12:05:00,19.11,19.18,19.09,19.16,1990096.0,18.31,18.3771,18.2909,18.358,1990096.0
2020-05-27 12:10:00,19.16,19.19,19.09,19.13,1303668.0,18.358,18.3867,18.2909,18.3292,1303668.0
2020-05-27 12:15:00,19.13,19.17,19.08,19.11,1515396.0,18.3292,18.3675,18.2813,18.31,1515396.0
2020-05-27 12:20:00,19.11,19.13,19.05,19.09,1101072.0,18.31,18.3292,18.2526,18.2909,1101072.0
2020-05-27 12:25:00,19.09,19.18,19.05,19.08,1889036.0,18.2909,18.3771,18.2526,18.2813,1889036.0
2020-05-27 12:30:00,19.09,19.15,19.04,19.14,1102116.0,18.2909,18.3484,18.243,18.3388,1102116.0
2020-05-27 12:35:00,19.14,19.2,19.11,19.18,1472148.0,18.3388,18.3963,18.31,18.3771,1472148.0
2020-05-27 12:40:00,19.18,19.21,19.15,19.2,1076108.0,18.3771,18.4059,18.3484,18.3963,1076108.0
2020-05-27 12:45:00,19.2,19.31,19.2,19.3,2131692.0,18.3963,18.5017,18.3963,18.4921,2131692.0
2020-05-27 12:50:00,19.3,19.38,19.28,19.36,1413520.0,18.4921,18.5687,18.4729,18.5496,1413520.0
2020-05-27 12:55:00,19.36,19.36,19.25,19.25,1407540.0,18.5496,18.5496,18.4442,18.4442,1407540.0
2020-05-27 13:00:00,19.25,19.33,19.11,19.3,2867964.0,18.4442,18.5208,18.31,18.4921,2867964.0
2020-05-27 13:05:00,19.29,19.33,19.24,19.25,977936.0,18.4825,18.5208,18.4346,18.4442,977936.0
2020-05-27 13:10:00,19.25,19.28,19.2,19.25,989180.0,18.4442,18.4729,18.3963,18.4442,989180.0
2020-05-27 13:15:00,19.25,19.31,19.21,19.3,892668.0,18.4442,18.5017,18.4059,18.4921,892668.0
2020-05-27 13:20:00,19.31,19.33,19.27,19.27,724820.0,18.5017,18.5208,18.4633,18.4633,724820.0
2020-05-27 13:25:00,19.28,19.35,19.25,19.35,1164596.0,18.4729,18.54,18.4442,18.54,1164596.0
2020-05-27 13:30:00,19.35,19.36,19.19,19.21,1487240.0,18.54,18.5496,18.3867,18.4059,1487240.0
2020-05-27 13:35:00,19.21,19.36,19.2,19.36,1325176.0,18.4059,18.5496,18.3963,18.5496,1325176.0
2020-05-27 13:40:00,19.36,19.37,19.29,19.32,1204780.0,18.5496,18.5592,18.4825,18.5113,1204780.0
2020-05-27 13:45:00,19.32,19.34,19.27,19.32,869904.0,18.5113,18.5304,18.4633,18.5113,869904.0
2020-05-27 13:50:00,19.33,19.37,19.29,19.36,748212.0,18.5208,18.5592,18.4825,18.5496,748212.0
2020-05-27 13:55:00,19.36,19.38,19.31,19.36,601340.0,18.5496,18.5687,18.5017,18.5496,601340.0
2020-05-27 14:00:00,19.36,19.56,19.36,19.55,2528540.0,18.5496,18.7412,18.5496,18.7316,2528540.0
2020-05-27 14:05:00,19.55,19.55,19.49,19.53,1459268.0,18.7316,18.7316,18.6741,18.7125,1459268.0
2020-05-27 14:10:00,19.53,19.61,19.53,19.61,1524396.0,18.7125,18.7891,18.7125,18.7891,1524396.0
2020-05-27 14:15:00,19.61,19.66,19.59,19.65,1496568.0,18.7891,18.837,18.77,18.8274,1496568.0
2020-05-27 14:20:00,19.64,19.65,19.52,19.55,1818416.0,18.8179,18.8274,18.7029,18.7316,1818416.0
2020-05-27 14:25:00,19.55,19.61,19.54,19.59,1246592.0,18.7316,18.7891,18.722,18.77,1246592.0
2020-05-27 14:30:00,19.59,19.64,19.55,19.61,1070484.0,18.77,18.8179,18.7316,18.7891,1070484.0
2020-05-27 14:35:00,19.62,19.62,19.55,19.56,1012520.0,18.7987,18.7987,18.7316,18.7412,1012520.0
2020-05-27 14:40:00,19.56,19.58,19.51,19.54,1663312.0,18.7412,18.7604,18.6933,18.722,1663312.0
2020-05-27 14:45:00,19.54,19.6,19.5,19.6,1127036.0,18.722,18.7795,18.6837,18.7795,1127036.0
2020-05-27 14:50:00,19.59,19.74,19.58,19.73,1590544.0,18.77,18.9137,18.7604,18.9041,1590544.0
2020-05-27 14:55:00,19.73,19.79,19.71,19.79,1220232.0,18.9041,18.9616,18.8849,18.9616,1220232.0
2020-05-27 15:00:00,19.79,19.81,19.73,19.74,1557124.0,18.9616,18.9807,18.9041,18.9137,1557124.0
2020-05-27 15:05:00,19.74,19.8,19.71,19.77,1433992.0,18.9137,18.9712,18.8849,18.9424,1433992.0
2020-05-27 15:10:00,19.77,19.83,19.72,19.81,1619660.0,18.9424,18.9999,18.8945,18.9807,1619660.0
2020-05-27 15:15:00,19.8,19.81,19.72,19.79,1380524.0,18.9712,18.9807,18.8945,18.9616,1380524.0
2020-05-27 15:20:00,19.79,19.82,19.75,19.78,1244468.0,18.9616,18.9903,18.9233,18.952,1244468.0
2020-05-27 15:25:00,19.78,19.81,19.74,19.79,1211616.0,18.952,18.9807,18.9137,18.9616,1211616.0
2020-05-27 15:30:00,19.79,19.79,19.65,19.67,1889516.0,18.9616,18.9616,18.8274,18.8466,1889516.0
2020-05-27 15:35:00,19.67,19.82,19.65,19.8,2106120.0,18.8466,18.9903,18.8274,18.9712,2106120.0
2020-05-27 15:40:00,19.8,19.9,19.78,19.89,2307424.0,18.9712,19.067,18.952,19.0574,2307424.0
2020-05-27 15:45:00,19.89,19.93,19.85,19.87,2655852.0,19.0574,19.0957,19.0191,19.0382,2655852.0
2020-05-27 15:50:00,19.88,19.98,19.87,19.92,4927848.0,19.0478,19.1436,19.0382,19.0861,4927848.0
2020-05-27 15:55:00,19.91,20.01,19.9,19.98,3234756.0,19.0766,19.1724,19.067,19.1436,3234756.0
2020-05-28 09:30:00,19.65,19.88,19.64,19.77,5212064.0,18.8274,19.0478,18.8179,18.9424,5212064.0
2020-05-28 09:35:00,19.77,19.99,19.76,19.87,4512940.0,18.9424,19.1532,18.9328,19.0382,4512940.0
2020-05-28 09:40:00,19.87,20.15,19.86,20.1,4032356.0,19.0382,19.3065,19.0287,19.2586,4032356.0
2020-05-28 09:45:00,20.11,20.13,19.98,20.0,3020344.0,19.2682,19.2873,19.1436,19.1628,3020344.0
2020-05-28 09:50:00,20.0,20.1,19.95,20.05,2235828.0,19.1628,19.2586,19.1149,19.2107,2235828.0
2020-05-28 09:55:00,20.05,20.05,19.88,19.95,1942908.0,19.2107,19.2107,19.0478,19.1149,1942908.0
2020-05-28 10:00:00,19.95,20.04,19.81,19.99,2577928.0,19.1149,19.2011,18.9807,19.1532,2577928.0
2020-05-28 10:05:00,20.0,20.18,19.94,20.15,2127208.0,19.1628,19.3353,19.1053,19.3065,2127208.0
2020-05-28 10:10:00,20.15,20.22,20.12,20.19,1846504.0,19.3065,19.3736,19.2778,19.3448,1846504.0
2020-05-28 10:15:00,20.19,20.23,20.04,20.1,2714888.0,19.3448,19.3832,19.2011,19.2586,2714888.0
2020-05-28 10:20:00,20.1,20.22,20.08,20.15,1715812.0,19.2586,19.3736,19.2394,19.3065,1715812.0
2020-05-28 10:25:00,20.15,20.24,20.13,20.22,1728444.0,19.3065,19.3927,19.2873,19.3736,1728444.0
2020-05-28 10:30:00,20.22,20.24,20.13,20.2,1735244.0,19.3736,19.3927,19.2873,19.3544,1735244.0
2020-05-28 10:35:00,20.2,20.26,20.17,20.26,2251468.0,19.3544,19.4119,19.3257,19.4119,2251468.0
2020-05-28 10:40:00,20.26,20.36,20.26,20.33,1982528.0,19.4119,19.5077,19.4119,19.479,1982528.0
2020-05-28 10:45:00,20.33,20.38,20.33,20.34,1876012.0,19.479,19.5269,19.479,19.4886,1876012.0
2020-05-28 10:50:00,20.34,20.36,20.29,20.3,1467436.0,19.4886,19.5077,19.4407,19.4502,1467436.0
2020-05-28 10:55:00,20.3,20.35,20.28,20.34,1522056.0,19.4502,19.4981,19.4311,19.4886,1522056.0
2020-05-28 11:00:00,20.34,20.4,20.28,20.32,1835344.0,19.4886,19.546,19.4311,19.4694,1835344.0
2020-05-28 11:05:00,20.33,20.42,20.23,20.24,2077520.0,19.479,19.5652,19.3832,19.3927,2077520.0
2020-05-28 11:10:00,20.23,20.3,20.21,20.29,1482560.0,19.3832,19.4502,19.364,19.4407,1482560.0
2020-05-28 11:15:00,20.3,20.32,20.23,20.28,1179272.0,19.4502,19.4694,19.3832,19.4311,1179272.0
2020-05-28 11:20:00,20.28,20.28,20.17,20.18,1451360.0,19.4311,19.4311,19.3257,19.3353,1451360.0
2020-05-28 11:25:00,20.19,20.31,20.16,20.3,1173596.0,19.3448,19.4598,19.3161,19.4502,1173596.0
2020-05-28 11:30:00,20.31,20.31,20.2,20.23,1578016.0,19.4598,19.4598,19.3544,19.3832,1578016.0
2020-05-28 11:35:00,20.23,20.28,20.2,20.22,945268.0,19.3832,19.4311,19.3544,19.3736,945268.0
2020-05-28 11:40:00,20.22,20.3,20.15,20.29,1177872.0,19.3736,19.4502,19.3065,19.4407,1177872.0
2020-05-28 11:45:00,20.29,20.33,20.27,20.31,1088200.0,19.4407,19.479,19.4215,19.4598,1088200.0
2020-05-28 11:50:00,20.31,20.37,20.31,20.36,647920.0,19.4598,19.5173,19.4598,19.5077,647920.0
2020-05-28 11:55:00,20.36,20.5,20.35,20.49,1837948.0,19.5077,19.6419,19.4981,19.6323,1837948.0
2020-05-28 12:00:00,20.49,20.52,20.44,20.47,1687028.0,19.6323,19.661,19.5844,19.6131,1687028.0
2020-05-28 12:05:00,20.47,20.56,20.47,20.51,1476140.0,19.6131,19.6993,19.6131,19.6514,1476140.0
2020-05-28 12:10:00,20.51,20.53,20.47,20.49,1463364.0,19.6514,19.6706,19.6131,19.6323,1463364.0
2020-05-28 12:15:00,20.49,20.55,20.48,20.52,778088.0,19.6323,19.6898,19.6227,19.661,778088.0
2020-05-28 12:20:00,20.53,20.54,20.5,20.53,632388.0,19.6706,19.6802,19.6419,19.6706,632388.0
2020-05-28 12:25:00,20.53,20.55,20.44,20.49,962012.0,19.6706,19.6898,19.5844,19.6323,962012.0
2020-05-28 12:30:00,20.5,20.56,20.46,20.54,1162416.0,19.6419,19.6993,19.6035,19.6802,1162416.0
2020-05-28 12:35:00,20.54,20.59,20.5,20.59,1300368.0,19.6802,19.7281,19.6419,19.7281,1300368.0
2020-05-28 12:40:00,20.59,20.68,20.58,20.67,1898876.0,19.7281,19.8143,19.7185,19.8047,1898876.0
2020-05-28 12:45:00,20.67,20.69,20.64,20.68,924164.0,19.8047,19.8239,19.776,19.8143,924164.0
2020-05-28 12:50:00,20.68,20.72,20.66,20.7,1396284.0,19.8143,19.8527,19.7952,19.8335,1396284.0
2020-05-28 12:55:00,20.7,20.72,20.65,20.66,1079472.0,19.8335,19.8527,19.7856,19.7952,1079472.0
2020-05-28 13:00:00,20.66,20.74,20.66,20.73,1157696.0,19.7952,19.8718,19.7952,19.8622,1157696.0
2020-05-28 13:05:00,20.72,20.73,20.68,20.7,832024.0,19.8527,19.8622,19.8143,19.8335,832024.0
2020-05-28 13:10:00,20.7,20.75,20.68,20.73,1292300.0,19.8335,19.8814,19.8143,19.8622,1292300.0
2020-05-28 13:15:00,20.73,20.74,20.71,20.73,775592.0,19.8622,19.8718,19.8431,19.8622,775592.0
2020-05-28 13:20:00,20.73,20.76,20.69,20.76,1576568.0,19.8622,19.891,19.8239,19.891,1576568.0
2020-05-28 13:25:00,20.76,20.78,20.72,20.76,1166180.0,19.891,19.9101,19.8527,19.891,1166180.0
2020-05-28 13:30:00,20.76,20.77,20.73,20.75,792332.0,19.891,19.9006,19.8622,19.8814,792332.0
2020-05-28 13:35:00,20.75,20.8,20.73,20.79,865148.0,19.8814,19.9293,19.8622,19.9197,865148.0
2020-05-28 13:40:00,20.79,20.8,20.76,20.79,769616.0,19.9197,19.9293,19.891,19.9197,769616.0
2020-05-28 13:45:00,20.8,20.8,20.75,20.75,812656.0,19.9293,19.9293,19.8814,19.8814,812656.0
2020-05-28 13:50:00,20.75,20.76,20.63,20.68,2180172.0,19.8814,19.891,19.7664,19.8143,2180172.0
2020-05-28 13:55:00,20.69,20.75,20.62,20.65,2253080.0,19.8239,19.8814,19.7568,19.7856,2253080.0
2020-05-28 14:00:00,20.65,20.7,20.61,20.61,1479444.0,19.7856,19.8335,19.7473,19.7473,1479444.0
2020-05-28 14:05:00,20.61,20.63,20.55,20.55,1675220.0,19.7473,19.7664,19.6898,19.6898,1675220.0
2020-05-28 14:10:00,20.55,20.59,20.53,20.57,1708776.0,19.6898,19.7281,19.6706,19.7089,1708776.0
2020-05-28 14:15:00,20.57,20.67,20.57,20.64,1612904.0,19.7089,19.8047,19.7089,19.776,1612904.0
2020-05-28 14:20:00,20.64,20.67,20.58,20.59,1127316.0,19.776,19.8047,19.7185,19.7281,1127316.0
2020-05-28 14:25:00,20.58,20.61,20.49,20.52,2129780.0,19.7185,19.7473,19.6323,19.661,2129780.0
2020-05-28 14:30:00,20.53,20.57,20.5,20.56,1010696.0,19.6706,19.7089,19.6419,19.6993,1010696.0
2020-05-28 14:35:00,20.56,20.59,20.51,20.53,985000.0,19.6993,19.7281,19.6514,19.6706,985000.0
2020-05-28 14:40:00,20.53,20.55,20.44,20.45,1177376.0,19.6706,19.6898,19.5844,19.594,1177376.0
2020-05-28 14:45:00,20.45,20.49,20.44,20.47,1051300.0,19.594,19.6323,19.5844,19.6131,1051300.0
2020-05-28 14:50:00,20.48,20.5,20.44,20.47,1019928.0,19.6227,19.6419,19.5844,19.6131,1019928.0
2020-05-28 14:55:00,20.47,20.55,20.43,20.53,1690536.0,19.6131,19.6898,19.5748,19.6706,1690536.0
2020-05-28 15:00:00,20.54,20.63,20.51,20.61,1511488.0,19.6802,19.7664,19.6514,19.7473,1511488.0
2020-05-28 15:05:00,20.6,20.61,20.57,20.57,1159388.0,19.7377,19.7473,19.7089,19.7089,1159388.0
2020-05-28 15:10:00,20.57,20.68,20.51,20.68,1969744.0,19.7089,19.8143,19.6514,19.8143,1969744.0
2020-05-28 15:15:00,20.68,20.69,20.28,20.28,3811968.0,19.8143,19.8239,19.4311,19.4311,3811968.0
2020-05-28 15:20:00,20.29,20.36,20.23,20.32,3174140.0,19.4407,19.5077,19.3832,19.4694,3174140.0
2020-05-28 15:25:00,20.33,20.41,20.17,20.17,2460896.0,19.479,19.5556,19.3257,19.3257,2460896.0
2020-05-28 15:30:00,20.17,20.24,20.03,20.11,3430256.0,19.3257,19.3927,19.1915,19.2682,3430256.0
2020-05-28 15:35:00,20.11,20.2,20.04,20.16,2043620.0,19.2682,19.3544,19.2011,19.3161,2043620.0
2020-05-28 15:40:00,20.16,20.16,20.06,20.09,1488864.0,19.3161,19.3161,19.2203,19.249,1488864.0
2020-05-28 15:45:00,20.09,20.11,19.82,19.83,3271660.0,19.249,19.2682,18.9903,18.9999,3271660.0
2020-05-28 15:50:00,19.83,19.85,19.67,19.77,4184648.0,18.9999,19.0191,18.8466,18.9424,4184648.0
2020-05-28 15:55:00,19.77,19.95,19.77,19.85,3774500.0,18.9424,19.1149,18.9424,19.0191,3774500.0
2020-05-29 09:30:00,20.02,20.17,19.9,20.03,4720444.0,19.182,19.3257,19.067,19.1915,4720444.0
2020-05-29 09:35:00,20.04,20.11,19.89,20.08,3403108.0,19.2011,19.2682,19.0574,19.2394,3403108.0
2020-05-29 09:40:00,20.08,20.14,20.02,20.1,2506076.0,19.2394,19.2969,19.182,19.2586,2506076.0
2020-05-29 09:45:00,20.1,20.27,20.04,20.22,4302060.0,19.2586,19.4215,19.2011,19.3736,4302060.0
2020-05-29 09:50:00,20.21,20.27,20.19,20.2,2229480.0,19.364,19.4215,19.3448,19.3544,2229480.0
2020-05-29 09:55:00,20.2,20.23,20.06,20.11,2520364.0,19.3544,19.3832,19.2203,19.2682,2520364.0
2020-05-29 10:00:00,20.12,20.12,20.03,20.08,1323872.0,19.2778,19.2778,19.1915,19.2394,1323872.0
2020-05-29 10:05:00,20.07,20.16,19.82,19.85,2952620.0,19.2299,19.3161,18.9903,19.0191,2952620.0
2020-05-29 10:10:00,19.85,19.87,19.7,19.76,3202368.0,19.0191,19.0382,18.8753,18.9328,3202368.0
2020-05-29 10:15:00,19.76,19.83,19.71,19.79,2256136.0,18.9328,18.9999,18.8849,18.9616,2256136.0
2020-05-29 10:20:00,19.78,19.82,19.63,19.73,2439012.0,18.952,18.9903,18.8083,18.9041,2439012.0
2020-05-29 10:25:00,19.73,19.84,19.69,19.8,2263068.0,18.9041,19.0095,18.8658,18.9712,2263068.0
2020-05-29 10:30:00,19.8,19.95,19.8,19.95,2549948.0,18.9712,19.1149,18.9712,19.1149,2549948.0
2020-05-29 10:35:00,19.95,19.96,19.87,19.93,1788628.0,19.1149,19.1245,19.0382,19.0957,1788628.0
2020-05-29 10:40:00,19.93,19.94,19.74,19.81,1637572.0,19.0957,19.1053,18.9137,18.9807,1637572.0
2020-05-29 10:45:00,19.81,19.83,19.67,19.7,1626252.0,18.9807,18.9999,18.8466,18.8753,1626252.0
2020-05-29 10:50:00,19.7,19.78,19.66,19.69,1805984.0,18.8753,18.952,18.837,18.8658,1805984.0
2020-05-29 10:55:00,19.69,19.86,19.69,19.81,2156412.0,18.8658,19.0287,18.8658,18.9807,2156412.0
2020-05-29 11:00:00,19.81,19.88,19.58,19.63,3538084.0,18.9807,19.0478,18.7604,18.8083,3538084.0
2020-05-29 11:05:00,19.63,19.78,19.63,19.7,1958784.0,18.8083,18.952,18.8083,18.8753,1958784.0
2020-05-29 11:10:00,19.7,19.88,19.69,19.87,2034052.0,18.8753,19.0478,18.8658,19.0382,2034052.0
2020-05-29 11:15:00,19.88,19.91,19.83,19.86,1934944.0,19.0478,19.0766,18.9999,19.0287,1934944.0
2020-05-29 11:20:00,19.86,19.92,19.81,19.82,1303164.0,19.0287,19.0861,18.9807,18.9903,1303164.0
2020-05-29 11:25:00,19.82,19.92,19.79,19.86,1219096.0,18.9903,19.0861,18.9616,19.0287,1219096.0
2020-05-29 11:30:00,19.86,19.89,19.74,19.83,1750832.0,19.0287,19.0574,18.9137,18.9999,1750832.0
2020-05-29 11:35:00,19.83,19.95,19.8,19.93,1859864.0,18.9999,19.1149,18.9712,19.0957,1859864.0
2020-05-29 11:40:00,19.93,19.94,19.86,19.89,1197856.0,19.0957,19.1053,19.0287,19.0574,1197856.0
2020-05-29 11:45:00,19.9,20.06,19.86,20.05,2070988.0,19.067,19.2203,19.0287,19.2107,2070988.0
2020-05-29 11:50:00,20.05,20.08,20.01,20.04,1251588.0,19.2107,19.2394,19.1724,19.2011,1251588.0
2020-05-29 11:55:00,20.03,20.09,20.02,20.03,1190588.0,19.1915,19.249,19.182,19.1915,1190588.0
2020-05-29 12:00:00,20.04,20.1,20.01,20.08,986392.0,19.2011,19.2586,19.1724,19.2394,986392.0
2020-05-29 12:05:00,20.08,20.1,19.98,19.99,1081340.0,19.2394,19.2586,19.1436,19.1532,1081340.0
2020-05-29 12:10:00,20.0,20.02,19.95,19.96,895512.0,19.1628,19.182,19.1149,19.1245,895512.0
2020-05-29 12:15:00,19.96,19.96,19.83,19.84,1527188.0,19.1245,19.1245,18.9999,19.0095,1527188.0
2020-05-29 12:20:00,19.84,19.87,19.8,19.85,1157476.0,19.0095,19.0382,18.9712,19.0191,1157476.0
2020-05-29 12:25:00,19.85,19.93,19.82,19.92,870492.0,19.0191,19.0957,18.9903,19.0861,870492.0
2020-05-29 12:30:00,19.92,19.92,19.84,19.85,749740.0,19.0861,19.0861,19.0095,19.0191,749740.0
2020-05-29 12:35:00,19.85,19.94,19.83,19.93,1001216.0,19.0191,19.1053,18.9999,19.0957,1001216.0
2020-05-29 12:40:00,19.93,19.97,19.87,19.91,924136.0,19.0957,19.134,19.0382,19.0766,924136.0
2020-05-29 12:45:00,19.91,19.92,19.84,19.84,709348.0,19.0766,19.0861,19.0095,19.0095,709348.0
2020-05-29 12:50:00,19.84,19.85,19.61,19.73,1950840.0,19.0095,19.0191,18.7891,18.9041,1950840.0
2020-05-29 12:55:00,19.73,20.15,19.7,20.05,4394652.0,18.9041,19.3065,18.8753,19.2107,4394652.0
2020-05-29 13:00:00,20.04,20.08,19.94,19.96,2189852.0,19.2011,19.2394,19.1053,19.1245,2189852.0
2020-05-29 13:05:00,19.96,20.06,19.93,20.01,1121500.0,19.1245,19.2203,19.0957,19.1724,1121500.0
2020-05-29 13:10:00,20.0,20.13,19.99,20.08,1489420.0,19.1628,19.2873,19.1532,19.2394,1489420.0
2020-05-29 13:15:00,20.08,20.13,20.0,20.04,1163080.0,19.2394,19.2873,19.1628,19.2011,1163080.0
2020-05-29 13:20:00,20.05,20.07,19.99,20.0,563888.0,19.2107,19.2299,19.1532,19.1628,563888.0
2020-05-29 13:25:00,20.0,20.05,19.98,20.0,510816.0,19.1628,19.2107,19.1436,19.1628,510816.0
2020-05-29 13:30:00,20.0,20.04,19.98,20.0,539096.0,19.1628,19.2011,19.1436,19.1628,539096.0
2020-05-29 13:35:00,20.0,20.01,19.91,19.94,898588.0,19.1628,19.1724,19.0766,19.1053,898588.0
2020-05-29 13:40:00,19.93,19.97,19.9,19.93,689700.0,19.0957,19.134,19.067,19.0957,689700.0
2020-05-29 13:45:00,19.93,19.96,19.89,19.93,461972.0,19.0957,19.1245,19.0574,19.0957,461972.0
2020-05-29 13:50:00,19.93,19.96,19.88,19.93,631520.0,19.0957,19.1245,19.0478,19.0957,631520.0
2020-05-29 13:55:00,19.95,20.01,19.93,19.99,736968.0,19.1149,19.1724,19.0957,19.1532,736968.0
2020-05-29 14:00:00,19.99,20.07,19.96,19.99,1170456.0,19.1532,19.2299,19.1245,19.1532,1170456.0
2020-05-29 14:05:00,19.98,20.26,19.96,20.25,2854376.0,19.1436,19.4119,19.1245,19.4023,2854376.0
2020-05-29 14:10:00,20.25,20.3,20.14,20.15,2132660.0,19.4023,19.4502,19.2969,19.3065,2132660.0
2020-05-29 14:15:00,20.16,20.27,20.15,20.26,1220252.0,19.3161,19.4215,19.3065,19.4119,1220252.0
2020-05-29 14:20:00,20.26,20.3,20.19,20.25,1421824.0,19.4119,19.4502,19.3448,19.4023,1421824.0
2020-05-29 14:25:00,20.25,20.33,20.22,20.29,1671736.0,19.4023,19.479,19.3736,19.4407,1671736.0
2020-05-29 14:30:00,20.29,20.31,20.22,20.24,976084.0,19.4407,19.4598,19.3736,19.3927,976084.0
2020-05-29 14:35:00,20.24,20.27,20.16,20.18,1137956.0,19.3927,19.4215,19.3161,19.3353,1137956.0
2020-05-29 14:40:00,20.18,20.23,20.12,20.13,1097264.0,19.3353,19.3832,19.2778,19.2873,1097264.0
2020-05-29 14:45:00,20.13,20.18,20.0,20.0,1433576.0,19.2873,19.3353,19.1628,19.1628,1433576.0
2020-05-29 14:50:00,20.01,20.02,19.7,19.92,4742384.0,19.1724,19.182,18.8753,19.0861,4742384.0
2020-05-29 14:55:00,19.91,20.37,19.8,20.36,7314044.0,19.0766,19.5173,18.9712,19.5077,7314044.0
2020-05-29 15:00:00,20.36,20.57,20.36,20.53,7233936.0,19.5077,19.7089,19.5077,19.6706,7233936.0
2020-05-29 15:05:00,20.53,20.53,20.41,20.43,3023160.0,19.6706,19.6706,19.5556,19.5748,3023160.0
2020-05-29 15:10:00,20.42,20.51,20.36,20.38,2503864.0,19.5652,19.6514,19.5077,19.5269,2503864.0
2020-05-29 15:15:00,20.38,20.49,20.33,20.47,2939788.0,19.5269,19.6323,19.479,19.6131,2939788.0
2020-05-29 15:20:00,20.47,20.58,20.45,20.57,2617432.0,19.6131,19.7185,19.594,19.7089,2617432.0
2020-05-29 15:25:00,20.56,20.57,20.42,20.47,2039428.0,19.6993,19.7089,19.5652,19.6131,2039428.0
2020-05-29 15:30:00,20.46,20.55,20.42,20.49,2993352.0,19.6035,19.6898,19.5652,19.6323,2993352.0
2020-05-29 15:35:00,20.49,20.58,20.47,20.57,1892600.0,19.6323,19.7185,19.6131,19.7089,1892600.0
2020-05-29 15:40:00,20.56,20.63,20.53,20.6,2052176.0,19.6993,19.7664,19.6706,19.7377,2052176.0
2020-05-29 15:45:00,20.6,20.64,20.5,20.52,1881940.0,19.7377,19.776,19.6419,19.661,1881940.0
2020-05-29 15:50:00,20.52,20.8,20.52,20.79,7655960.0,19.661,19.9293,19.661,19.9197,7655960.0
2020-05-29 15:55:00,20.78,20.83,20.63,20.67,6048648.0,19.9101,19.958,19.7664,19.8047,6048648.0
2020-06-01 09:30:00,20.52,20.69,20.41,20.62,4994812.0,19.661,19.8239,19.5556,19.7568,4994812.0
2020-06-01 09:35:00,20.62,20.68,20.43,20.49,3429232.0,19.7568,19.8143,19.5748,19.6323,3429232.0
2020-06-01 09:40:00,20.49,20.76,20.47,20.74,3884676.0,19.6323,19.891,19.6131,19.8718,3884676.0
2020-06-01 09:45:00,20.74,20.81,20.67,20.74,3399600.0,19.8718,19.9389,19.8047,19.8718,3399600.0
2020-06-01 09:50:00,20.73,20.76,20.67,20.7,2459176.0,19.8622,19.891,19.8047,19.8335,2459176.0
2020-06-01 09:55:00,20.7,20.78,20.69,20.71,1259472.0,19.8335,19.9101,19.8239,19.8431,1259472.0
2020-06-01 10:00:00,20.71,20.82,20.65,20.77,2486180.0,19.8431,19.9485,19.7856,19.9006,2486180.0
2020-06-01 10:05:00,20.78,20.92,20.77,20.84,2508764.0,19.9101,20.0443,19.9006,19.9676,2508764.0
2020-06-01 10:10:00,20.84,20.88,20.74,20.81,1966164.0,19.9676,20.006,19.8718,19.9389,1966164.0
2020-06-01 10:15:00,20.81,20.85,20.75,20.78,1325872.0,19.9389,19.9772,19.8814,19.9101,1325872.0
2020-06-01 10:20:00,20.79,20.82,20.73,20.75,1370144.0,19.9197,19.9485,19.8622,19.8814,1370144.0
2020-06-01 10:25:00,20.75,20.84,20.74,20.81,1476744.0,19.8814,19.9676,19.8718,19.9389,1476744.0
2020-06-01 10:30:00,20.81,20.88,20.79,20.87,1261056.0,19.9389,20.006,19.9197,19.9964,1261056.0
2020-06-01 10:35:00,20.87,20.87,20.8,20.85,1012752.0,19.9964,19.9964,19.9293,19.9772,1012752.0
2020-06-01 10:40:00,20.85,20.89,20.8,20.84,1059572.0,19.9772,20.0155,19.9293,19.9676,1059572.0
2020-06-01 10:45:00,20.84,20.84,20.72,20.74,1689392.0,19.9676,19.9676,19.8527,19.8718,1689392.0
2020-06-01 10:50:00,20.74,20.81,20.69,20.79,1939768.0,19.8718,19.9389,19.8239,19.9197,1939768.0
2020-06-01 10:55:00,20.8,20.85,20.79,20.85,879136.0,19.9293,19.9772,19.9197,19.9772,879136.0
2020-06-01 11:00:00,20.85,20.87,20.74,20.75,1468468.0,19.9772,19.9964,19.8718,19.8814,1468468.0
2020-06-01 11:05:00,20.75,20.79,20.71,20.76,1489200.0,19.8814,19.9197,19.8431,19.891,1489200.0
2020-06-01 11:10:00,20.77,20.78,20.72,20.77,1190840.0,19.9006,19.9101,19.8527,19.9006,1190840.0
2020-06-01 11:15:00,20.77,20.77,20.67,20.68,1050996.0,19.9006,19.9006,19.8047,19.8143,1050996.0
2020-06-01 11:20:00,20.68,20.71,20.65,20.66,1284364.0,19.8143,19.8431,19.7856,19.7952,1284364.0
2020-06-01 11:25:00,20.66,20.7,20.61,20.69,1705720.0,19.7952,19.8335,19.7473,19.8239,1705720.0
2020-06-01 11:30:00,20.69,20.79,20.68,20.79,1004808.0,19.8239,19.9197,19.8143,19.9197,1004808.0
2020-06-01 11:35:00,20.79,20.79,20.74,20.76,1555352.0,19.9197,19.9197,19.8718,19.891,1555352.0
2020-06-01 11:40:00,20.76,20.81,20.74,20.78,1019532.0,19.891,19.9389,19.8718,19.9101,1019532.0
2020-06-01 11:45:00,20.78,20.81,20.75,20.78,765124.0,19.9101,19.9389,19.8814,19.9101,765124.0
2020-06-01 11:50:00,20.78,20.78,20.74,20.75,672412.0,19.9101,19.9101,19.8718,19.8814,672412.0
2020-06-01 11:55:00,20.76,20.8,20.75,20.79,820276.0,19.891,19.9293,19.8814,19.9197,820276.0
2020-06-01 12:00:00,20.79,20.8,20.71,20.8,1139508.0,19.9197,19.9293,19.8431,19.9293,1139508.0
2020-06-01 12:05:00,20.8,20.83,20.77,20.79,908364.0,19.9293,19.958,19.9006,19.9197,908364.0
2020-06-01 12:10:00,20.8,20.82,20.79,20.81,903696.0,19.9293,19.9485,19.9197,19.9389,903696.0
2020-06-01 12:15:00,20.81,20.86,20.8,20.86,874260.0,19.9389,19.9868,19.9293,19.9868,874260.0
2020-06-01 12:20:00,20.85,20.88,20.84,20.87,1077920.0,19.9772,20.006,19.9676,19.9964,1077920.0
2020-06-01 12:25:00,20.87,20.88,20.85,20.86,789056.0,19.9964,20.006,19.9772,19.9868,789056.0
2020-06-01 12:30:00,20.85,20.89,20.85,20.88,394256.0,19.9772,20.0155,19.9772,20.006,394256.0
2020-06-01 12:35:00,20.88,20.9,20.86,20.88,305000.0,20.006,20.0251,19.9868,20.006,305000.0
2020-06-01 12:40:00,20.89,20.92,20.88,20.92,776704.0,20.0155,20.0443,20.006,20.0443,776704.0
2020-06-01 12:45:00,20.92,20.97,20.91,20.96,1091700.0,20.0443,20.0922,20.0347,20.0826,1091700.0
2020-06-01 12:50:00,20.97,20.98,20.95,20.95,646840.0,20.0922,20.1018,20.073,20.073,646840.0
2020-06-01 12:55:00,20.95,20.96,20.89,20.9,492608.0,20.073,20.0826,20.0155,20.0251,492608.0
2020-06-01 13:00:00,20.91,20.98,20.9,20.98,561244.0,20.0347,20.1018,20.0251,20.1018,561244.0
2020-06-01 13:05:00,20.97,21.03,20.96,21.0,1042184.0,20.0922,20.1497,20.0826,20.1209,1042184.0
2020-06-01 13:10:00,21.0,21.01,20.97,21.0,528492.0,20.1209,20.1305,20.0922,20.1209,528492.0
2020-06-01 13:15:00,21.0,21.02,20.98,20.99,288484.0,20.1209,20.1401,20.1018,20.1113,288484.0
2020-06-01 13:20:00,20.99,21.02,20.99,21.02,330668.0,20.1113,20.1401,20.1113,20.1401,330668.0
2020-06-01 13:25:00,21.02,21.06,21.01,21.04,1045296.0,20.1401,20.1784,20.1305,20.1593,1045296.0
2020-06-01 13:30:00,21.04,21.05,21.02,21.03,677544.0,20.1593,20.1688,20.1401,20.1497,677544.0
2020-06-01 13:35:00,21.03,21.06,21.02,21.05,496120.0,20.1497,20.1784,20.1401,20.1688,496120.0
2020-06-01 13:40:00,21.05,21.06,21.01,21.02,590180.0,20.1688,20.1784,20.1305,20.1401,590180.0
2020-06-01 13:45:00,21.02,21.04,20.99,21.0,387616.0,20.1401,20.1593,20.1113,20.1209,387616.0
2020-06-01 13:50:00,21.0,21.0,20.95,20.97,837808.0,20.1209,20.1209,20.073,20.0922,837808.0
2020-06-01 13:55:00,20.97,21.01,20.95,20.99,696416.0,20.0922,20.1305,20.073,20.1113,696416.0
2020-06-01 14:00:00,20.99,21.02,20.97,20.98,831948.0,20.1113,20.1401,20.0922,20.1018,831948.0
2020-06-01 14:05:00,20.98,21.0,20.96,20.99,744916.0,20.1018,20.1209,20.0826,20.1113,744916.0
2020-06-01 14:10:00,20.99,21.0,20.95,20.97,732568.0,20.1113,20.1209,20.073,20.0922,732568.0
2020-06-01 14:15:00,20.97,20.98,20.93,20.97,505956.0,20.0922,20.1018,20.0539,20.0922,505956.0
2020-06-01 14:20:00,20.96,20.98,20.9,20.91,883172.0,20.0826,20.1018,20.0251,20.0347,883172.0
2020-06-01 14:25:00,20.92,20.96,20.92,20.95,586228.0,20.0443,20.0826,20.0443,20.073,586228.0
2020-06-01 14:30:00,20.95,21.0,20.93,20.99,1040640.0,20.073,20.1209,20.0539,20.1113,1040640.0
2020-06-01 14:35:00,21.0,21.01,20.97,21.0,970136.0,20.1209,20.1305,20.0922,20.1209,970136.0
2020-06-01 14:40:00,20.99,21.02,20.98,21.0,547420.0,20.1113,20.1401,20.1018,20.1209,547420.0
2020-06-01 14:45:00,21.0,21.0,20.95,20.99,1138452.0,20.1209,20.1209,20.073,20.1113,1138452.0
2020-06-01 14:50:00,21.0,21.0,20.97,20.97,660732.0,20.1209,20.1209,20.0922,20.0922,660732.0
2020-06-01 14:55:00,20.98,20.99,20.96,20.98,716560.0,20.1018,20.1113,20.0826,20.1018,716560.0
2020-06-01 15:00:00,20.99,21.01,20.97,21.01,803608.0,20.1113,20.1305,20.0922,20.1305,803608.0
2020-06-01 15:05:00,21.01,21.02,20.93,20.99,928060.0,20.1305,20.1401,20.0539,20.1113,928060.0
2020-06-01 15:10:00,20.99,20.99,20.92,20.92,1085716.0,20.1113,20.1113,20.0443,20.0443,1085716.0
2020-06-01 15:15:00,20.92,20.96,20.87,20.95,1615672.0,20.0443,20.0826,19.9964,20.073,1615672.0
2020-06-01 15:20:00,20.95,20.97,20.93,20.96,905376.0,20.073,20.0922,20.0539,20.0826,905376.0
2020-06-01 15:25:00,20.96,21.01,20.96,21.0,766144.0,20.0826,20.1305,20.0826,20.1209,766144.0
2020-06-01 15:30:00,21.0,21.02,20.97,20.98,1645592.0,20.1209,20.1401,20.0922,20.1018,1645592.0
2020-06-01 15:35:00,20.98,21.0,20.91,20.92,1317888.0,20.1018,20.1209,20.0347,20.0443,1317888.0
2020-06-01 15:40:00,20.92,20.97,20.87,20.97,1240888.0,20.0443,20.0922,19.9964,20.0922,1240888.0
2020-06-01 15:45:00,20.97,20.98,20.89,20.93,1280520.0,20.0922,20.1018,20.0155,20.0539,1280520.0
2020-06-01 15:50:00,20.93,21.0,20.9,21.0,1926928.0,20.0539,20.1209,20.0251,20.1209,1926928.0
2020-06-01 15:55:00,21.0,21.03,20.97,20.99,2412448.0,20.1209,20.1497,20.0922,20.1113,2412448.0
2020-06-02 09:30:00,21.06,21.06,20.85,20.94,5272632.0,20.1784,20.1784,19.9772,20.0634,5272632.0
2020-06-02 09:35:00,20.94,21.0,20.84,20.96,3630128.0,20.0634,20.1209,19.9676,20.0826,3630128.0
2020-06-02 09:40:00,20.95,20.95,20.86,20.94,2197172.0,20.073,20.073,19.9868,20.0634,2197172.0
2020-06-02 09:45:00,20.94,20.96,20.75,20.83,2508636.0,20.0634,20.0826,19.8814,19.958,2508636.0
2020-06-02 09:50:00,20.83,20.91,20.8,20.85,1284280.0,19.958,20.0347,19.9293,19.9772,1284280.0
2020-06-02 09:55:00,20.84,20.93,20.82,20.93,1341808.0,19.9676,20.0539,19.9485,20.0539,1341808.0
2020-06-02 10:00:00,20.93,21.03,20.92,21.0,2325280.0,20.0539,20.1497,20.0443,20.1209,2325280.0
2020-06-02 10:05:00,21.0,21.05,20.98,21.02,1517632.0,20.1209,20.1688,20.1018,20.1401,1517632.0
2020-06-02 10:10:00,21.03,21.04,20.93,20.93,1835380.0,20.1497,20.1593,20.0539,20.0539,1835380.0
2020-06-02 10:15:00,20.93,21.01,20.92,21.0,1410792.0,20.0539,20.1305,20.0443,20.1209,1410792.0
2020-06-02 10:20:00,21.0,21.1,21.0,21.09,2487208.0,20.1209,20.2167,20.1209,20.2072,2487208.0
2020-06-02 10:25:00,21.09,21.1,21.03,21.07,901704.0,20.2072,20.2167,20.1497,20.188,901704.0
2020-06-02 10:30:00,21.07,21.09,20.97,20.98,1289872.0,20.188,20.2072,20.0922,20.1018,1289872.0
2020-06-02 10:35:00,20.98,21.02,20.96,20.99,993872.0,20.1018,20.1401,20.0826,20.1113,993872.0
2020-06-02 10:40:00,20.98,21.0,20.81,20.81,2001652.0,20.1018,20.1209,19.9389,19.9389,2001652.0
2020-06-02 10:45:00,20.81,20.85,20.65,20.65,2701232.0,19.9389,19.9772,19.7856,19.7856,2701232.0
2020-06-02 10:50:00,20.66,20.72,20.61,20.7,2725240.0,19.7952,19.8527,19.7473,19.8335,2725240.0
2020-06-02 10:55:00,20.7,20.77,20.68,20.74,1413804.0,19.8335,19.9006,19.8143,19.8718,1413804.0
2020-06-02 11:00:00,20.74,20.74,20.52,20.63,1958856.0,19.8718,19.8718,19.661,19.7664,1958856.0
2020-06-02 11:05:00,20.63,20.64,20.45,20.49,2255104.0,19.7664,19.776,19.594,19.6323,2255104.0
2020-06-02 11:10:00,20.5,20.54,20.41,20.45,1982948.0,19.6419,19.6802,19.5556,19.594,1982948.0
2020-06-02 11:15:00,20.44,20.57,20.41,20.57,1924668.0,19.5844,19.7089,19.5556,19.7089,1924668.0
2020-06-02 11:20:00,20.57,20.62,20.55,20.59,1147596.0,19.7089,19.7568,19.6898,19.7281,1147596.0
2020-06-02 11:25:00,20.58,20.65,20.55,20.57,1392736.0,19.7185,19.7856,19.6898,19.7089,1392736.0
2020-06-02 11:30:00,20.56,20.65,20.52,20.64,1497948.0,19.6993,19.7856,19.661,19.776,1497948.0
2020-06-02 11:35:00,20.65,20.68,20.6,20.64,1065312.0,19.7856,19.8143,19.7377,19.776,1065312.0
2020-06-02 11:40:00,20.64,20.7,20.64,20.68,729552.0,19.776,19.8335,19.776,19.8143,729552.0
2020-06-02 11:45:00,20.7,20.74,20.63,20.68,1295640.0,19.8335,19.8718,19.7664,19.8143,1295640.0
2020-06-02 11:50:00,20.68,20.68,20.6,20.64,1020320.0,19.8143,19.8143,19.7377,19.776,1020320.0
2020-06-02 11:55:00,20.64,20.66,20.58,20.62,947792.0,19.776,19.7952,19.7185,19.7568,947792.0
2020-06-02 12:00:00,20.61,20.7,20.61,20.66,772408.0,19.7473,19.8335,19.7473,19.7952,772408.0
2020-06-02 12:05:00,20.66,20.72,20.65,20.72,673044.0,19.7952,19.8527,19.7856,19.8527,673044.0
2020-06-02 12:10:00,20.72,20.73,20.69,20.72,874940.0,19.8527,19.8622,19.8239,19.8527,874940.0
2020-06-02 12:15:00,20.72,20.76,20.68,20.75,952540.0,19.8527,19.891,19.8143,19.8814,952540.0
2020-06-02 12:20:00,20.75,20.79,20.75,20.76,1095724.0,19.8814,19.9197,19.8814,19.891,1095724.0
2020-06-02 12:25:00,20.76,20.8,20.76,20.8,815696.0,19.891,19.9293,19.891,19.9293,815696.0
2020-06-02 12:30:00,20.79,20.8,20.77,20.77,635916.0,19.9197,19.9293,19.9006,19.9006,635916.0
2020-06-02 12:35:00,20.77,20.8,20.75,20.8,565016.0,19.9006,19.9293,19.8814,19.9293,565016.0
2020-06-02 12:40:00,20.8,20.84,20.77,20.84,831068.0,19.9293,19.9676,19.9006,19.9676,831068.0
2020-06-02 12:45:00,20.84,20.85,20.82,20.84,548836.0,19.9676,19.9772,19.9485,19.9676,548836.0
2020-06-02 12:50:00,20.84,20.87,20.82,20.83,785924.0,19.9676,19.9964,19.9485,19.958,785924.0
2020-06-02 12:55:00,20.83,20.86,20.83,20.85,604724.0,19.958,19.9868,19.958,19.9772,604724.0
2020-06-02 13:00:00,20.85,20.92,20.84,20.91,873288.0,19.9772,20.0443,19.9676,20.0347,873288.0
2020-06-02 13:05:00,20.92,20.97,20.91,20.96,1535824.0,20.0443,20.0922,20.0347,20.0826,1535824.0
2020-06-02 13:10:00,20.96,20.98,20.94,20.96,1300956.0,20.0826,20.1018,20.0634,20.0826,1300956.0
2020-06-02 13:15:00,20.96,20.98,20.93,20.97,976488.0,20.0826,20.1018,20.0539,20.0922,976488.0
2020-06-02 13:20:00,20.97,21.0,20.97,20.98,1325896.0,20.0922,20.1209,20.0922,20.1018,1325896.0
2020-06-02 13:25:00,20.98,21.0,20.96,21.0,1020116.0,20.1018,20.1209,20.0826,20.1209,1020116.0
2020-06-02 13:30:00,21.0,21.03,20.97,21.01,1269340.0,20.1209,20.1497,20.0922,20.1305,1269340.0
2020-06-02 13:35:00,21.01,21.04,21.0,21.04,880480.0,20.1305,20.1593,20.1209,20.1593,880480.0
2020-06-02 13:40:00,21.04,21.07,21.02,21.06,904868.0,20.1593,20.188,20.1401,20.1784,904868.0
2020-06-02 13:45:00,21.07,21.08,21.04,21.07,1085300.0,20.188,20.1976,20.1593,20.188,1085300.0
2020-06-02 13:50:00,21.06,21.09,21.04,21.08,895756.0,20.1784,20.2072,20.1593,20.1976,895756.0
2020-06-02 13:55:00,21.08,21.09,21.06,21.07,572580.0,20.1976,20.2072,20.1784,20.188,572580.0
2020-06-02 14:00:00,21.07,21.11,21.05,21.09,971284.0,20.188,20.2263,20.1688,20.2072,971284.0
2020-06-02 14:05:00,21.08,21.08,21.0,21.02,1781448.0,20.1976,20.1976,20.1209,20.1401,1781448.0
2020-06-02 14:10:00,21.03,21.04,21.0,21.03,1333196.0,20.1497,20.1593,20.1209,20.1497,1333196.0
2020-06-02 14:15:00,21.04,21.12,21.02,21.11,1430588.0,20.1593,20.2359,20.1401,20.2263,1430588.0
2020-06-02 14:20:00,21.11,21.13,21.1,21.13,1186244.0,20.2263,20.2455,20.2167,20.2455,1186244.0
2020-06-02 14:25:00,21.13,21.14,21.02,21.06,954032.0,20.2455,20.2551,20.1401,20.1784,954032.0
2020-06-02 14:30:00,21.06,21.07,20.96,20.97,1600488.0,20.1784,20.188,20.0826,20.0922,1600488.0
2020-06-02 14:35:00,20.97,21.02,20.95,20.98,1368328.0,20.0922,20.1401,20.073,20.1018,1368328.0
2020-06-02 14:40:00,20.98,21.06,20.98,21.05,1366676.0,20.1018,20.1784,20.1018,20.1688,1366676.0
2020-06-02 14:45:00,21.06,21.11,21.06,21.11,1163228.0,20.1784,20.2263,20.1784,20.2263,1163228.0
2020-06-02 14:50:00,21.11,21.13,21.07,21.08,1021120.0,20.2263,20.2455,20.188,20.1976,1021120.0
2020-06-02 14:55:00,21.08,21.11,21.06,21.06,1124940.0,20.1976,20.2263,20.1784,20.1784,1124940.0
2020-06-02 15:00:00,21.07,21.11,21.0,21.03,1309024.0,20.188,20.2263,20.1209,20.1497,1309024.0
2020-06-02 15:05:00,21.02,21.05,20.98,20.99,1006012.0,20.1401,20.1688,20.1018,20.1113,1006012.0
2020-06-02 15:10:00,20.99,21.04,20.96,21.0,1178224.0,20.1113,20.1593,20.0826,20.1209,1178224.0
2020-06-02 15:15:00,21.0,21.05,21.0,21.04,958088.0,20.1209,20.1688,20.1209,20.1593,958088.0
2020-06-02 15:20:00,21.04,21.08,20.97,21.01,1591356.0,20.1593,20.1976,20.0922,20.1305,1591356.0
2020-06-02 15:25:00,21.0,21.04,20.94,21.03,1682596.0,20.1209,20.1593,20.0634,20.1497,1682596.0
2020-06-02 15:30:00,21.03,21.04,20.97,21.02,1504916.0,20.1497,20.1593,20.0922,20.1401,1504916.0
2020-06-02 15:35:00,21.02,21.1,21.0,21.1,1396620.0,20.1401,20.2167,20.1209,20.2167,1396620.0
2020-06-02 15:40:00,21.1,21.11,21.07,21.1,1636896.0,20.2167,20.2263,20.188,20.2167,1636896.0
2020-06-02 15:45:00,21.1,21.15,21.07,21.14,1483000.0,20.2167,20.2647,20.188,20.2551,1483000.0
2020-06-02 15:50:00,21.14,21.31,21.14,21.31,5576604.0,20.2551,20.418,20.2551,20.418,5576604.0
2020-06-02 15:55:00,21.31,21.39,21.26,21.38,2873428.0,20.418,20.4946,20.37,20.485,2873428.0
2020-06-03 09:30:00,21.54,21.66,21.42,21.56,4610336.0,20.6383,20.7533,20.5233,20.6575,4610336.0
2020-06-03 09:35:00,21.56,21.61,21.37,21.43,2771160.0,20.6575,20.7054,20.4754,20.5329,2771160.0
2020-06-03 09:40:00,21.43,21.61,21.4,21.58,2357960.0,20.5329,20.7054,20.5042,20.6767,2357960.0
2020-06-03 09:45:00,21.58,21.59,21.49,21.57,1425028.0,20.6767,20.6862,20.5904,20.6671,1425028.0
2020-06-03 09:50:00,21.57,21.66,21.54,21.57,2118432.0,20.6671,20.7533,20.6383,20.6671,2118432.0
2020-06-03 09:55:00,21.58,21.68,21.54,21.67,2123280.0,20.6767,20.7725,20.6383,20.7629,2123280.0
2020-06-03 10:00:00,21.67,21.71,21.63,21.65,1483720.0,20.7629,20.8012,20.7246,20.7437,1483720.0
2020-06-03 10:05:00,21.65,21.65,21.58,21.62,1169688.0,20.7437,20.7437,20.6767,20.715,1169688.0
2020-06-03 10:10:00,21.62,21.62,21.44,21.5,1821900.0,20.715,20.715,20.5425,20.6,1821900.0
2020-06-03 10:15:00,21.5,21.59,21.46,21.57,1508000.0,20.6,20.6862,20.5617,20.6671,1508000.0
2020-06-03 10:20:00,21.57,21.59,21.43,21.51,1145604.0,20.6671,20.6862,20.5329,20.6096,1145604.0
2020-06-03 10:25:00,21.51,21.55,21.47,21.54,1045220.0,20.6096,20.6479,20.5713,20.6383,1045220.0
2020-06-03 10:30:00,21.53,21.6,21.49,21.58,1340864.0,20.6287,20.6958,20.5904,20.6767,1340864.0
2020-06-03 10:35:00,21.58,21.61,21.54,21.55,859504.0,20.6767,20.7054,20.6383,20.6479,859504.0
2020-06-03 10:40:00,21.55,21.57,21.48,21.57,1137500.0,20.6479,20.6671,20.5808,20.6671,1137500.0
2020-06-03 10:45:00,21.57,21.6,21.54,21.6,837812.0,20.6671,20.6958,20.6383,20.6958,837812.0
2020-06-03 10:50:00,21.6,21.63,21.56,21.62,886584.0,20.6958,20.7246,20.6575,20.715,886584.0
2020-06-03 10:55:00,21.62,21.65,21.55,21.55,1138088.0,20.715,20.7437,20.6479,20.6479,1138088.0
2020-06-03 11:00:00,21.55,21.65,21.55,21.63,1153928.0,20.6479,20.7437,20.6479,20.7246,1153928.0
2020-06-03 11:05:00,21.63,21.66,21.58,21.6,1114988.0,20.7246,20.7533,20.6767,20.6958,1114988.0
2020-06-03 11:10:00,21.59,21.64,21.57,21.61,761068.0,20.6862,20.7341,20.6671,20.7054,761068.0
2020-06-03 11:15:00,21.61,21.65,21.59,21.6,1190260.0,20.7054,20.7437,20.6862,20.6958,1190260.0
2020-06-03 11:20:00,21.6,21.61,21.51,21.59,1303448.0,20.6958,20.7054,20.6096,20.6862,1303448.0
2020-06-03 11:25:00,21.59,21.62,21.55,21.58,602432.0,20.6862,20.715,20.6479,20.6767,602432.0
2020-06-03 11:30:00,21.58,21.6,21.5,21.57,1112072.0,20.6767,20.6958,20.6,20.6671,1112072.0
2020-06-03 11:35:00,21.57,21.58,21.52,21.55,615844.0,20.6671,20.6767,20.6192,20.6479,615844.0
2020-06-03 11:40:00,21.55,21.57,21.48,21.49,919764.0,20.6479,20.6671,20.5808,20.5904,919764.0
2020-06-03 11:45:00,21.49,21.54,21.44,21.53,1421036.0,20.5904,20.6383,20.5425,20.6287,1421036.0
2020-06-03 11:50:00,21.53,21.55,21.51,21.52,801984.0,20.6287,20.6479,20.6096,20.6192,801984.0
2020-06-03 11:55:00,21.52,21.56,21.5,21.53,718136.0,20.6192,20.6575,20.6,20.6287,718136.0
2020-06-03 12:00:00,21.53,21.54,21.48,21.49,923816.0,20.6287,20.6383,20.5808,20.5904,923816.0
2020-06-03 12:05:00,21.49,21.51,21.36,21.37,1745372.0,20.5904,20.6096,20.4659,20.4754,1745372.0
2020-06-03 12:10:00,21.38,21.42,21.35,21.36,1883364.0,20.485,20.5233,20.4563,20.4659,1883364.0
2020-06-03 12:15:00,21.36,21.4,21.3,21.36,1416064.0,20.4659,20.5042,20.4084,20.4659,1416064.0
2020-06-03 12:20:00,21.37,21.39,21.33,21.37,1281684.0,20.4754,20.4946,20.4371,20.4754,1281684.0
2020-06-03 12:25:00,21.38,21.44,21.36,21.43,1352980.0,20.485,20.5425,20.4659,20.5329,1352980.0
2020-06-03 12:30:00,21.43,21.47,21.43,21.46,788428.0,20.5329,20.5713,20.5329,20.5617,788428.0
2020-06-03 12:35:00,21.46,21.5,21.45,21.5,1035460.0,20.5617,20.6,20.5521,20.6,1035460.0
2020-06-03 12:40:00,21.5,21.53,21.5,21.52,484048.0,20.6,20.6287,20.6,20.6192,484048.0
2020-06-03 12:45:00,21.53,21.53,21.48,21.48,810220.0,20.6287,20.6287,20.5808,20.5808,810220.0
2020-06-03 12:50:00,21.48,21.52,21.46,21.48,846812.0,20.5808,20.6192,20.5617,20.5808,846812.0
2020-06-03 12:55:00,21.48,21.49,21.44,21.45,475628.0,20.5808,20.5904,20.5425,20.5521,475628.0
2020-06-03 13:00:00,21.45,21.49,21.42,21.48,1189608.0,20.5521,20.5904,20.5233,20.5808,1189608.0
2020-06-03 13:05:00,21.49,21.5,21.46,21.48,772916.0,20.5904,20.6,20.5617,20.5808,772916.0
2020-06-03 13:10:00,21.48,21.51,21.47,21.5,766616.0,20.5808,20.6096,20.5713,20.6,766616.0
2020-06-03 13:15:00,21.51,21.55,21.5,21.55,697748.0,20.6096,20.6479,20.6,20.6479,697748.0
2020-06-03 13:20:00,21.55,21.58,21.54,21.58,913304.0,20.6479,20.6767,20.6383,20.6767,913304.0
2020-06-03 13:25:00,21.58,21.59,21.56,21.58,711088.0,20.6767,20.6862,20.6575,20.6767,711088.0
2020-06-03 13:30:00,21.58,21.58,21.55,21.56,559092.0,20.6767,20.6767,20.6479,20.6575,559092.0
2020-06-03 13:35:00,21.56,21.57,21.52,21.54,739712.0,20.6575,20.6671,20.6192,20.6383,739712.0
2020-06-03 13:40:00,21.54,21.58,21.54,21.56,669384.0,20.6383,20.6767,20.6383,20.6575,669384.0
2020-06-03 13:45:00,21.56,21.57,21.49,21.49,540608.0,20.6575,20.6671,20.5904,20.5904,540608.0
2020-06-03 13:50:00,21.49,21.53,21.45,21.53,707036.0,20.5904,20.6287,20.5521,20.6287,707036.0
2020-06-03 13:55:00,21.53,21.54,21.5,21.53,580376.0,20.6287,20.6383,20.6,20.6287,580376.0
2020-06-03 14:00:00,21.53,21.68,21.51,21.67,2171652.0,20.6287,20.7725,20.6096,20.7629,2171652.0
2020-06-03 14:05:00,21.67,21.68,21.65,21.65,1076452.0,20.7629,20.7725,20.7437,20.7437,1076452.0
2020-06-03 14:10:00,21.66,21.68,21.64,21.65,692388.0,20.7533,20.7725,20.7341,20.7437,692388.0
2020-06-03 14:15:00,21.65,21.66,21.63,21.66,532884.0,20.7437,20.7533,20.7246,20.7533,532884.0
2020-06-03 14:20:00,21.66,21.68,21.63,21.67,704000.0,20.7533,20.7725,20.7246,20.7629,704000.0
2020-06-03 14:25:00,21.67,21.68,21.63,21.63,727800.0,20.7629,20.7725,20.7246,20.7246,727800.0
2020-06-03 14:30:00,21.63,21.65,21.6,21.64,1273808.0,20.7246,20.7437,20.6958,20.7341,1273808.0
2020-06-03 14:35:00,21.63,21.67,21.62,21.65,616640.0,20.7246,20.7629,20.715,20.7437,616640.0
2020-06-03 14:40:00,21.66,21.67,21.64,21.67,745240.0,20.7533,20.7629,20.7341,20.7629,745240.0
2020-06-03 14:45:00,21.67,21.69,21.66,21.66,790136.0,20.7629,20.782,20.7533,20.7533,790136.0
2020-06-03 14:50:00,21.67,21.73,21.66,21.72,1399808.0,20.7629,20.8204,20.7533,20.8108,1399808.0
2020-06-03 14:55:00,21.71,21.73,21.68,21.68,645616.0,20.8012,20.8204,20.7725,20.7725,645616.0
2020-06-03 15:00:00,21.68,21.69,21.62,21.65,1078812.0,20.7725,20.782,20.715,20.7437,1078812.0
2020-06-03 15:05:00,21.65,21.7,21.64,21.69,862732.0,20.7437,20.7916,20.7341,20.782,862732.0
2020-06-03 15:10:00,21.69,21.74,21.69,21.71,922736.0,20.782,20.83,20.782,20.8012,922736.0
2020-06-03 15:15:00,21.72,21.72,21.66,21.69,1146520.0,20.8108,20.8108,20.7533,20.782,1146520.0
2020-06-03 15:20:00,21.69,21.75,21.65,21.75,2103420.0,20.782,20.8395,20.7437,20.8395,2103420.0
2020-06-03 15:25:00,21.74,21.78,21.74,21.77,2589284.0,20.83,20.8683,20.83,20.8587,2589284.0
2020-06-03 15:30:00,21.77,21.78,21.71,21.72,2337228.0,20.8587,20.8683,20.8012,20.8108,2337228.0
2020-06-03 15:35:00,21.72,21.75,21.69,21.75,1606952.0,20.8108,20.8395,20.782,20.8395,1606952.0
2020-06-03 15:40:00,21.75,21.82,21.73,21.78,1422340.0,20.8395,20.9066,20.8204,20.8683,1422340.0
2020-06-03 15:45:00,21.78,21.83,21.75,21.82,1829428.0,20.8683,20.9162,20.8395,20.9066,1829428.0
2020-06-03 15:50:00,21.82,21.87,21.7,21.73,2866872.0,20.9066,20.9545,20.7916,20.8204,2866872.0
2020-06-03 15:55:00,21.74,21.74,21.64,21.66,2935544.0,20.83,20.83,20.7341,20.7533,2935544.0
2020-06-04 09:30:00,21.56,21.64,21.48,21.59,4290912.0,20.6575,20.7341,20.5808,20.6862,4290912.0
2020-06-04 09:35:00,21.59,21.66,21.55,21.63,2201096.0,20.6862,20.7533,20.6479,20.7246,2201096.0
2020-06-04 09:40:00,21.63,21.74,21.62,21.73,2644896.0,20.7246,20.83,20.715,20.8204,2644896.0
2020-06-04 09:45:00,21.73,21.86,21.7,21.85,4005268.0,20.8204,20.9449,20.7916,20.9353,4005268.0
2020-06-04 09:50:00,21.85,21.94,21.83,21.91,2138936.0,20.9353,21.0216,20.9162,20.9928,2138936.0
2020-06-04 09:55:00,21.92,21.97,21.85,21.85,1721048.0,21.0024,21.0503,20.9353,20.9353,1721048.0
2020-06-04 10:00:00,21.85,21.87,21.77,21.8,2377044.0,20.9353,20.9545,20.8587,20.8874,2377044.0
2020-06-04 10:05:00,21.8,21.83,21.73,21.83,1954048.0,20.8874,20.9162,20.8204,20.9162,1954048.0
2020-06-04 10:10:00,21.83,21.84,21.75,21.78,1509796.0,20.9162,20.9258,20.8395,20.8683,1509796.0
2020-06-04 10:15:00,21.78,21.9,21.78,21.89,1912028.0,20.8683,20.9833,20.8683,20.9737,1912028.0
2020-06-04 10:20:00,21.89,21.9,21.81,21.85,2387296.0,20.9737,20.9833,20.897,20.9353,2387296.0
2020-06-04 10:25:00,21.85,21.88,21.79,21.86,1269428.0,20.9353,20.9641,20.8779,20.9449,1269428.0
2020-06-04 10:30:00,21.86,21.96,21.8,21.93,2107196.0,20.9449,21.0407,20.8874,21.012,2107196.0
2020-06-04 10:35:00,21.93,21.93,21.85,21.9,1515100.0,21.012,21.012,20.9353,20.9833,1515100.0
2020-06-04 10:40:00,21.91,21.92,21.78,21.78,1369308.0,20.9928,21.0024,20.8683,20.8683,1369308.0
2020-06-04 10:45:00,21.79,21.82,21.7,21.79,2753256.0,20.8779,20.9066,20.7916,20.8779,2753256.0
2020-06-04 10:50:00,21.8,21.81,21.74,21.81,1555264.0,20.8874,20.897,20.83,20.897,1555264.0
2020-06-04 10:55:00,21.81,21.81,21.73,21.75,1530212.0,20.897,20.897,20.8204,20.8395,1530212.0
2020-06-04 11:00:00,21.75,21.78,21.68,21.72,1447764.0,20.8395,20.8683,20.7725,20.8108,1447764.0
2020-06-04 11:05:00,21.72,21.73,21.6,21.6,1677048.0,20.8108,20.8204,20.6958,20.6958,1677048.0
2020-06-04 11:10:00,21.6,21.61,21.41,21.46,2772176.0,20.6958,20.7054,20.5138,20.5617,2772176.0
2020-06-04 11:15:00,21.45,21.48,21.27,21.36,2906736.0,20.5521,20.5808,20.3796,20.4659,2906736.0
2020-06-04 11:20:00,21.36,21.44,21.35,21.41,1815656.0,20.4659,20.5425,20.4563,20.5138,1815656.0
2020-06-04 11:25:00,21.41,21.41,21.3,21.36,1915628.0,20.5138,20.5138,20.4084,20.4659,1915628.0
2020-06-04 11:30:00,21.35,21.47,21.31,21.45,1676132.0,20.4563,20.5713,20.418,20.5521,1676132.0
2020-06-04 11:35:00,21.46,21.51,21.42,21.51,1386756.0,20.5617,20.6096,20.5233,20.6096,1386756.0
2020-06-04 11:40:00,21.51,21.54,21.42,21.43,1445304.0,20.6096,20.6383,20.5233,20.5329,1445304.0
2020-06-04 11:45:00,21.43,21.5,21.41,21.42,1342980.0,20.5329,20.6,20.5138,20.5233,1342980.0
2020-06-04 11:50:00,21.42,21.47,21.4,21.46,995888.0,20.5233,20.5713,20.5042,20.5617,995888.0
2020-06-04 11:55:00,21.46,21.51,21.43,21.47,1138984.0,20.5617,20.6096,20.5329,20.5713,1138984.0
2020-06-04 12:00:00,21.47,21.49,21.41,21.43,686832.0,20.5713,20.5904,20.5138,20.5329,686832.0
2020-06-04 12:05:00,21.43,21.49,21.41,21.47,745488.0,20.5329,20.5904,20.5138,20.5713,745488.0
2020-06-04 12:10:00,21.47,21.47,21.38,21.38,837664.0,20.5713,20.5713,20.485,20.485,837664.0
2020-06-04 12:15:00,21.39,21.5,21.36,21.49,1410892.0,20.4946,20.6,20.4659,20.5904,1410892.0
2020-06-04 12:20:00,21.48,21.55,21.46,21.53,1047788.0,20.5808,20.6479,20.5617,20.6287,1047788.0
2020-06-04 12:25:00,21.53,21.53,21.43,21.44,1173568.0,20.6287,20.6287,20.5329,20.5425,1173568.0
2020-06-04 12:30:00,21.44,21.44,21.25,21.29,2442552.0,20.5425,20.5425,20.3605,20.3988,2442552.0
2020-06-04 12:35:00,21.29,21.33,21.27,21.29,1187524.0,20.3988,20.4371,20.3796,20.3988,1187524.0
2020-06-04 12:40:00,21.28,21.33,21.25,21.27,784704.0,20.3892,20.4371,20.3605,20.3796,784704.0
2020-06-04 12:45:00,21.27,21.3,21.24,21.27,935724.0,20.3796,20.4084,20.3509,20.3796,935724.0
2020-06-04 12:50:00,21.27,21.32,21.27,21.3,1073340.0,20.3796,20.4275,20.3796,20.4084,1073340.0
2020-06-04 12:55:00,21.31,21.33,21.18,21.19,1697296.0,20.418,20.4371,20.2934,20.303,1697296.0
2020-06-04 13:00:00,21.2,21.25,21.18,21.23,1120560.0,20.3126,20.3605,20.2934,20.3413,1120560.0
2020-06-04 13:05:00,21.23,21.3,21.21,21.29,1106132.0,20.3413,20.4084,20.3221,20.3988,1106132.0
2020-06-04 13:10:00,21.29,21.3,21.26,21.28,699400.0,20.3988,20.4084,20.37,20.3892,699400.0
2020-06-04 13:15:00,21.28,21.32,21.26,21.3,1020340.0,20.3892,20.4275,20.37,20.4084,1020340.0
2020-06-04 13:20:00,21.29,21.31,21.24,21.24,898492.0,20.3988,20.418,20.3509,20.3509,898492.0
2020-06-04 13:25:00,21.24,21.27,21.2,21.21,812792.0,20.3509,20.3796,20.3126,20.3221,812792.0
2020-06-04 13:30:00,21.22,21.31,21.21,21.3,792380.0,20.3317,20.418,20.3221,20.4084,792380.0
2020-06-04 13:35:00,21.3,21.36,21.26,21.35,1015188.0,20.4084,20.4659,20.37,20.4563,1015188.0
2020-06-04 13:40:00,21.36,21.46,21.33,21.46,2077364.0,20.4659,20.5617,20.4371,20.5617,2077364.0
2020-06-04 13:45:00,21.46,21.49,21.43,21.47,1028456.0,20.5617,20.5904,20.5329,20.5713,1028456.0
2020-06-04 13:50:00,21.47,21.47,21.43,21.44,679936.0,20.5713,20.5713,20.5329,20.5425,679936.0
2020-06-04 13:55:00,21.44,21.48,21.41,21.45,567144.0,20.5425,20.5808,20.5138,20.5521,567144.0
2020-06-04 14:00:00,21.44,21.5,21.43,21.47,862436.0,20.5425,20.6,20.5329,20.5713,862436.0
2020-06-04 14:05:00,21.47,21.49,21.41,21.44,972904.0,20.5713,20.5904,20.5138,20.5425,972904.0
2020-06-04 14:10:00,21.44,21.46,21.4,21.46,672812.0,20.5425,20.5617,20.5042,20.5617,672812.0
2020-06-04 14:15:00,21.46,21.47,21.42,21.44,662908.0,20.5617,20.5713,20.5233,20.5425,662908.0
2020-06-04 14:20:00,21.44,21.45,21.4,21.41,471144.0,20.5425,20.5521,20.5042,20.5138,471144.0
2020-06-04 14:25:00,21.41,21.41,21.36,21.39,1457776.0,20.5138,20.5138,20.4659,20.4946,1457776.0
2020-06-04 14:30:00,21.4,21.42,21.23,21.26,1385344.0,20.5042,20.5233,20.3413,20.37,1385344.0
2020-06-04 14:35:00,21.26,21.29,21.24,21.26,793700.0,20.37,20.3988,20.3509,20.37,793700.0
2020-06-04 14:40:00,21.26,21.27,21.2,21.2,736444.0,20.37,20.3796,20.3126,20.3126,736444.0
2020-06-04 14:45:00,21.2,21.25,21.16,21.24,844724.0,20.3126,20.3605,20.2742,20.3509,844724.0
2020-06-04 14:50:00,21.24,21.24,21.18,21.21,586340.0,20.3509,20.3509,20.2934,20.3221,586340.0
2020-06-04 14:55:00,21.22,21.23,20.99,20.99,2841440.0,20.3317,20.3413,20.1113,20.1113,2841440.0
2020-06-04 15:00:00,20.99,21.12,20.99,21.08,1694408.0,20.1113,20.2359,20.1113,20.1976,1694408.0
2020-06-04 15:05:00,21.08,21.08,20.91,20.96,2116036.0,20.1976,20.1976,20.0347,20.0826,2116036.0
2020-06-04 15:10:00,20.96,21.02,20.92,20.95,1896080.0,20.0826,20.1401,20.0443,20.073,1896080.0
2020-06-04 15:15:00,20.95,21.03,20.84,21.01,3143696.0,20.073,20.1497,19.9676,20.1305,3143696.0
2020-06-04 15:20:00,21.02,21.06,20.98,21.03,1671068.0,20.1401,20.1784,20.1018,20.1497,1671068.0
2020-06-04 15:25:00,21.02,21.07,20.99,21.03,1323048.0,20.1401,20.188,20.1113,20.1497,1323048.0
2020-06-04 15:30:00,21.03,21.14,21.0,21.09,1880896.0,20.1497,20.2551,20.1209,20.2072,1880896.0
2020-06-04 15:35:00,21.09,21.11,21.03,21.04,1462724.0,20.2072,20.2263,20.1497,20.1593,1462724.0
2020-06-04 15:40:00,21.03,21.08,21.0,21.03,1622040.0,20.1497,20.1976,20.1209,20.1497,1622040.0
2020-06-04 15:45:00,21.03,21.1,20.99,21.1,2218400.0,20.1497,20.2167,20.1113,20.2167,2218400.0
2020-06-04 15:50:00,21.1,21.13,20.92,21.08,2505460.0,20.2167,20.2455,20.0443,20.1976,2505460.0
2020-06-04 15:55:00,21.08,21.22,21.07,21.2,2884428.0,20.1976,20.3317,20.188,20.3126,2884428.0
2020-06-05 09:30:00,21.48,21.63,21.38,21.62,5828900.0,20.5808,20.7246,20.485,20.715,5828900.0
2020-06-05 09:35:00,21.62,21.97,21.6,21.86,7861492.0,20.715,21.0503,20.6958,20.9449,7861492.0
2020-06-05 09:40:00,21.86,22.09,21.83,22.08,4477828.0,20.9449,21.1653,20.9162,21.1557,4477828.0
2020-06-05 09:45:00,22.08,22.15,22.02,22.13,3301752.0,21.1557,21.2228,21.0982,21.2036,3301752.0
2020-06-05 09:50:00,22.12,22.19,22.06,22.17,2844164.0,21.194,21.2611,21.1366,21.242,2844164.0
2020-06-05 09:55:00,22.17,22.17,21.99,22.05,2969408.0,21.242,21.242,21.0695,21.127,2969408.0
2020-06-05 10:00:00,22.05,22.13,22.02,22.08,2397096.0,21.127,21.2036,21.0982,21.1557,2397096.0
2020-06-05 10:05:00,22.08,22.17,21.98,22.0,1986616.0,21.1557,21.242,21.0599,21.0791,1986616.0
2020-06-05 10:10:00,22.0,22.12,21.97,22.08,2314712.0,21.0791,21.194,21.0503,21.1557,2314712.0
2020-06-05 10:15:00,22.09,22.09,21.96,21.98,3116068.0,21.1653,21.1653,21.0407,21.0599,3116068.0
2020-06-05 10:20:00,21.99,22.06,21.92,22.04,1746568.0,21.0695,21.1366,21.0024,21.1174,1746568.0
2020-06-05 10:25:00,22.05,22.1,22.0,22.06,1748608.0,21.127,21.1749,21.0791,21.1366,1748608.0
2020-06-05 10:30:00,22.06,22.13,22.03,22.08,2154408.0,21.1366,21.2036,21.1078,21.1557,2154408.0
2020-06-05 10:35:00,22.08,22.24,22.07,22.17,2129540.0,21.1557,21.309,21.1461,21.242,2129540.0
2020-06-05 10:40:00,22.17,22.19,22.11,22.11,1252748.0,21.242,21.2611,21.1845,21.1845,1252748.0
2020-06-05 10:45:00,22.11,22.18,22.09,22.1,1112008.0,21.1845,21.2515,21.1653,21.1749,1112008.0
2020-06-05 10:50:00,22.1,22.13,22.02,22.13,1459744.0,21.1749,21.2036,21.0982,21.2036,1459744.0
2020-06-05 10:55:00,22.13,22.21,22.12,22.18,1462000.0,21.2036,21.2803,21.194,21.2515,1462000.0
2020-06-05 11:00:00,22.18,22.29,22.16,22.28,2426812.0,21.2515,21.3569,21.2324,21.3473,2426812.0
2020-06-05 11:05:00,22.28,22.3,22.22,22.23,1244068.0,21.3473,21.3665,21.2899,21.2994,1244068.0
2020-06-05 11:10:00,22.23,22.3,22.22,22.25,1006516.0,21.2994,21.3665,21.2899,21.3186,1006516.0
2020-06-05 11:15:00,22.25,22.27,22.18,22.26,1276372.0,21.3186,21.3378,21.2515,21.3282,1276372.0
2020-06-05 11:20:00,22.26,22.45,22.24,22.43,2181868.0,21.3282,21.5102,21.309,21.4911,2181868.0
2020-06-05 11:25:00,22.43,22.46,22.36,22.4,1310640.0,21.4911,21.5198,21.424,21.4623,1310640.0
2020-06-05 11:30:00,22.39,22.5,22.37,22.42,2024128.0,21.4527,21.5581,21.4336,21.4815,2024128.0
2020-06-05 11:35:00,22.41,22.46,22.32,22.36,1439548.0,21.4719,21.5198,21.3857,21.424,1439548.0
2020-06-05 11:40:00,22.36,22.37,22.3,22.34,643432.0,21.424,21.4336,21.3665,21.4048,643432.0
2020-06-05 11:45:00,22.34,22.39,22.33,22.39,1051248.0,21.4048,21.4527,21.3953,21.4527,1051248.0
2020-06-05 11:50:00,22.38,22.47,22.37,22.42,1214792.0,21.4432,21.5294,21.4336,21.4815,1214792.0
2020-06-05 11:55:00,22.41,22.43,22.38,22.4,689516.0,21.4719,21.4911,21.4432,21.4623,689516.0
2020-06-05 12:00:00,22.4,22.43,22.36,22.42,614812.0,21.4623,21.4911,21.424,21.4815,614812.0
2020-06-05 12:05:00,22.42,22.47,22.42,22.45,783292.0,21.4815,21.5294,21.4815,21.5102,783292.0
2020-06-05 12:10:00,22.45,22.5,22.44,22.45,1026724.0,21.5102,21.5581,21.5007,21.5102,1026724.0
2020-06-05 12:15:00,22.45,22.49,22.37,22.4,1421800.0,21.5102,21.5486,21.4336,21.4623,1421800.0
2020-06-05 12:20:00,22.41,22.51,22.4,22.5,1311416.0,21.4719,21.5677,21.4623,21.5581,1311416.0
2020-06-05 12:25:00,22.49,22.52,22.47,22.5,542984.0,21.5486,21.5773,21.5294,21.5581,542984.0
2020-06-05 12:30:00,22.5,22.6,22.49,22.56,1163696.0,21.5581,21.654,21.5486,21.6156,1163696.0
2020-06-05 12:35:00,22.56,22.57,22.53,22.55,1880268.0,21.6156,21.6252,21.5869,21.606,1880268.0
2020-06-05 12:40:00,22.55,22.58,22.46,22.47,944636.0,21.606,21.6348,21.5198,21.5294,944636.0
2020-06-05 12:45:00,22.47,22.51,22.47,22.5,559376.0,21.5294,21.5677,21.5294,21.5581,559376.0
2020-06-05 12:50:00,22.5,22.51,22.45,22.48,556392.0,21.5581,21.5677,21.5102,21.539,556392.0
2020-06-05 12:55:00,22.48,22.54,22.44,22.53,982852.0,21.539,21.5965,21.5007,21.5869,982852.0
2020-06-05 13:00:00,22.53,22.54,22.4,22.47,1121460.0,21.5869,21.5965,21.4623,21.5294,1121460.0
2020-06-05 13:05:00,22.47,22.5,22.46,22.48,694628.0,21.5294,21.5581,21.5198,21.539,694628.0
2020-06-05 13:10:00,22.48,22.5,22.46,22.48,460292.0,21.539,21.5581,21.5198,21.539,460292.0
2020-06-05 13:15:00,22.48,22.58,22.47,22.58,937908.0,21.539,21.6348,21.5294,21.6348,937908.0
2020-06-05 13:20:00,22.57,22.63,22.57,22.63,1291744.0,21.6252,21.6827,21.6252,21.6827,1291744.0
2020-06-05 13:25:00,22.63,22.64,22.56,22.59,987456.0,21.6827,21.6923,21.6156,21.6444,987456.0
2020-06-05 13:30:00,22.59,22.61,22.54,22.55,532320.0,21.6444,21.6635,21.5965,21.606,532320.0
2020-06-05 13:35:00,22.55,22.57,22.5,22.52,680680.0,21.606,21.6252,21.5581,21.5773,680680.0
2020-06-05 13:40:00,22.51,22.53,22.49,22.5,892568.0,21.5677,21.5869,21.5486,21.5581,892568.0
2020-06-05 13:45:00,22.5,22.51,22.46,22.46,874648.0,21.5581,21.5677,21.5198,21.5198,874648.0
2020-06-05 13:50:00,22.47,22.5,22.45,22.46,852492.0,21.5294,21.5581,21.5102,21.5198,852492.0
2020-06-05 13:55:00,22.46,22.49,22.43,22.45,764840.0,21.5198,21.5486,21.4911,21.5102,764840.0
2020-06-05 14:00:00,22.45,22.52,22.43,22.5,1567712.0,21.5102,21.5773,21.4911,21.5581,1567712.0
2020-06-05 14:05:00,22.5,22.5,22.38,22.41,1200780.0,21.5581,21.5581,21.4432,21.4719,1200780.0
2020-06-05 14:10:00,22.41,22.43,22.39,22.41,901380.0,21.4719,21.4911,21.4527,21.4719,901380.0
2020-06-05 14:15:00,22.41,22.47,22.39,22.45,730072.0,21.4719,21.5294,21.4527,21.5102,730072.0
2020-06-05 14:20:00,22.45,22.55,22.45,22.54,1080400.0,21.5102,21.606,21.5102,21.5965,1080400.0
2020-06-05 14:25:00,22.54,22.58,22.5,22.54,1105072.0,21.5965,21.6348,21.5581,21.5965,1105072.0
2020-06-05 14:30:00,22.54,22.57,22.48,22.5,845316.0,21.5965,21.6252,21.539,21.5581,845316.0
2020-06-05 14:35:00,22.49,22.55,22.39,22.54,1904620.0,21.5486,21.606,21.4527,21.5965,1904620.0
2020-06-05 14:40:00,22.54,22.61,22.54,22.59,1434584.0,21.5965,21.6635,21.5965,21.6444,1434584.0
2020-06-05 14:45:00,22.59,22.63,22.55,22.57,1198812.0,21.6444,21.6827,21.606,21.6252,1198812.0
2020-06-05 14:50:00,22.57,22.61,22.49,22.51,1576136.0,21.6252,21.6635,21.5486,21.5677,1576136.0
2020-06-05 14:55:00,22.51,22.54,22.46,22.48,600692.0,21.5677,21.5965,21.5198,21.539,600692.0
2020-06-05 15:00:00,22.48,22.54,22.46,22.48,634396.0,21.539,21.5965,21.5198,21.539,634396.0
2020-06-05 15:05:00,22.49,22.51,22.4,22.43,1118860.0,21.5486,21.5677,21.4623,21.4911,1118860.0
2020-06-05 15:10:00,22.43,22.47,22.39,22.45,1036016.0,21.4911,21.5294,21.4527,21.5102,1036016.0
2020-06-05 15:15:00,22.45,22.49,22.38,22.46,1601972.0,21.5102,21.5486,21.4432,21.5198,1601972.0
2020-06-05 15:20:00,22.46,22.52,22.43,22.51,1576508.0,21.5198,21.5773,21.4911,21.5677,1576508.0
2020-06-05 15:25:00,22.51,22.62,22.5,22.61,1793896.0,21.5677,21.6731,21.5581,21.6635,1793896.0
2020-06-05 15:30:00,22.61,22.63,22.51,22.51,1153600.0,21.6635,21.6827,21.5677,21.5677,1153600.0
2020-06-05 15:35:00,22.52,22.58,22.48,22.52,1230476.0,21.5773,21.6348,21.539,21.5773,1230476.0
2020-06-05 15:40:00,22.51,22.52,22.44,22.45,2331188.0,21.5677,21.5773,21.5007,21.5102,2331188.0
2020-06-05 15:45:00,22.45,22.46,22.27,22.37,2790280.0,21.5102,21.5198,21.3378,21.4336,2790280.0
2020-06-05 15:50:00,22.38,22.45,22.28,22.41,2753256.0,21.4432,21.5102,21.3473,21.4719,2753256.0
2020-06-05 15:55:00,22.4,22.51,22.36,22.44,2864016.0,21.4623,21.5677,21.424,21.5007,2864016.0
2020-06-08 09:30:00,22.4,22.45,22.29,22.38,4855804.0,21.4623,21.5102,21.3569,21.4432,4855804.0
2020-06-08 09:35:00,22.39,22.53,22.35,22.41,4368116.0,21.4527,21.5869,21.4144,21.4719,4368116.0
2020-06-08 09:40:00,22.41,22.42,22.28,22.35,3231612.0,21.4719,21.4815,21.3473,21.4144,3231612.0
2020-06-08 09:45:00,22.34,22.35,22.18,22.2,2384336.0,21.4048,21.4144,21.2515,21.2707,2384336.0
2020-06-08 09:50:00,22.2,22.28,22.12,22.27,2969060.0,21.2707,21.3473,21.194,21.3378,2969060.0
2020-06-08 09:55:00,22.27,22.3,22.14,22.23,1729880.0,21.3378,21.3665,21.2132,21.2994,1729880.0
2020-06-08 10:00:00,22.23,22.25,22.06,22.1,2007972.0,21.2994,21.3186,21.1366,21.1749,2007972.0
2020-06-08 10:05:00,22.09,22.1,21.99,22.0,1956152.0,21.1653,21.1749,21.0695,21.0791,1956152.0
2020-06-08 10:10:00,22.0,22.11,21.98,22.07,1546868.0,21.0791,21.1845,21.0599,21.1461,1546868.0
2020-06-08 10:15:00,22.07,22.09,21.98,22.03,1410020.0,21.1461,21.1653,21.0599,21.1078,1410020.0
2020-06-08 10:20:00,22.03,22.16,21.98,22.15,1626420.0,21.1078,21.2324,21.0599,21.2228,1626420.0
2020-06-08 10:25:00,22.15,22.19,22.09,22.18,1774952.0,21.2228,21.2611,21.1653,21.2515,1774952.0
2020-06-08 10:30:00,22.17,22.21,22.17,22.19,1780600.0,21.242,21.2803,21.242,21.2611,1780600.0
2020-06-08 10:35:00,22.19,22.24,22.16,22.24,1741796.0,21.2611,21.309,21.2324,21.309,1741796.0
2020-06-08 10:40:00,22.23,22.32,22.23,22.3,1168588.0,21.2994,21.3857,21.2994,21.3665,1168588.0
2020-06-08 10:45:00,22.29,22.36,22.29,22.34,1165228.0,21.3569,21.424,21.3569,21.4048,1165228.0
2020-06-08 10:50:00,22.34,22.41,22.34,22.36,1009324.0,21.4048,21.4719,21.4048,21.424,1009324.0
2020-06-08 10:55:00,22.36,22.38,22.31,22.34,777064.0,21.424,21.4432,21.3761,21.4048,777064.0
2020-06-08 11:00:00,22.34,22.41,22.34,22.4,894752.0,21.4048,21.4719,21.4048,21.4623,894752.0
2020-06-08 11:05:00,22.41,22.41,22.35,22.38,824140.0,21.4719,21.4719,21.4144,21.4432,824140.0
2020-06-08 11:10:00,22.37,22.44,22.37,22.39,1172872.0,21.4336,21.5007,21.4336,21.4527,1172872.0
2020-06-08 11:15:00,22.39,22.46,22.38,22.41,1002460.0,21.4527,21.5198,21.4432,21.4719,1002460.0
2020-06-08 11:20:00,22.4,22.48,22.4,22.46,931180.0,21.4623,21.539,21.4623,21.5198,931180.0
2020-06-08 11:25:00,22.46,22.5,22.46,22.48,839568.0,21.5198,21.5581,21.5198,21.539,839568.0
2020-06-08 11:30:00,22.48,22.51,22.43,22.45,1164204.0,21.539,21.5677,21.4911,21.5102,1164204.0
2020-06-08 11:35:00,22.45,22.46,22.33,22.35,1162920.0,21.5102,21.5198,21.3953,21.4144,1162920.0
2020-06-08 11:40:00,22.34,22.38,22.32,22.34,1156164.0,21.4048,21.4432,21.3857,21.4048,1156164.0
2020-06-08 11:45:00,22.35,22.46,22.34,22.46,1072892.0,21.4144,21.5198,21.4048,21.5198,1072892.0
2020-06-08 11:50:00,22.46,22.46,22.37,22.4,632616.0,21.5198,21.5198,21.4336,21.4623,632616.0
2020-06-08 11:55:00,22.41,22.44,22.41,22.41,677896.0,21.4719,21.5007,21.4719,21.4719,677896.0
2020-06-08 12:00:00,22.42,22.45,22.38,22.38,946288.0,21.4815,21.5102,21.4432,21.4432,946288.0
2020-06-08 12:05:00,22.39,22.46,22.38,22.44,348452.0,21.4527,21.5198,21.4432,21.5007,348452.0
2020-06-08 12:10:00,22.44,22.46,22.3,22.3,880132.0,21.5007,21.5198,21.3665,21.3665,880132.0
2020-06-08 12:15:00,22.31,22.36,22.3,22.35,1527288.0,21.3761,21.424,21.3665,21.4144,1527288.0
2020-06-08 12:20:00,22.35,22.39,22.34,22.38,549432.0,21.4144,21.4527,21.4048,21.4432,549432.0
2020-06-08 12:25:00,22.38,22.39,22.34,22.34,748420.0,21.4432,21.4527,21.4048,21.4048,748420.0
2020-06-08 12:30:00,22.34,22.41,22.34,22.4,613544.0,21.4048,21.4719,21.4048,21.4623,613544.0
2020-06-08 12:35:00,22.4,22.41,22.38,22.41,687512.0,21.4623,21.4719,21.4432,21.4719,687512.0
2020-06-08 12:40:00,22.41,22.49,22.41,22.49,1147820.0,21.4719,21.5486,21.4719,21.5486,1147820.0
2020-06-08 12:45:00,22.49,22.49,22.45,22.47,443100.0,21.5486,21.5486,21.5102,21.5294,443100.0
2020-06-08 12:50:00,22.47,22.49,22.45,22.46,424160.0,21.5294,21.5486,21.5102,21.5198,424160.0
2020-06-08 12:55:00,22.46,22.48,22.43,22.45,818184.0,21.5198,21.539,21.4911,21.5102,818184.0
2020-06-08 13:00:00,22.47,22.48,22.41,22.41,611108.0,21.5294,21.539,21.4719,21.4719,611108.0
2020-06-08 13:05:00,22.41,22.46,22.4,22.45,613764.0,21.4719,21.5198,21.4623,21.5102,613764.0
2020-06-08 13:10:00,22.45,22.49,22.44,22.47,1435600.0,21.5102,21.5486,21.5007,21.5294,1435600.0
2020-06-08 13:15:00,22.47,22.51,22.46,22.5,1865688.0,21.5294,21.5677,21.5198,21.5581,1865688.0
2020-06-08 13:20:00,22.5,22.54,22.49,22.5,995760.0,21.5581,21.5965,21.5486,21.5581,995760.0
2020-06-08 13:25:00,22.5,22.52,22.48,22.52,988228.0,21.5581,21.5773,21.539,21.5773,988228.0
2020-06-08 13:30:00,22.52,22.62,22.5,22.61,1710088.0,21.5773,21.6731,21.5581,21.6635,1710088.0
2020-06-08 13:35:00,22.61,22.69,22.59,22.68,1718220.0,21.6635,21.7402,21.6444,21.7306,1718220.0
2020-06-08 13:40:00,22.67,22.68,22.64,22.67,996948.0,21.721,21.7306,21.6923,21.721,996948.0
2020-06-08 13:45:00,22.67,22.7,22.66,22.7,657384.0,21.721,21.7498,21.7114,21.7498,657384.0
2020-06-08 13:50:00,22.7,22.7,22.66,22.68,588496.0,21.7498,21.7498,21.7114,21.7306,588496.0
2020-06-08 13:55:00,22.68,22.73,22.66,22.71,932972.0,21.7306,21.7785,21.7114,21.7593,932972.0
2020-06-08 14:00:00,22.71,22.76,22.68,22.75,1206668.0,21.7593,21.8073,21.7306,21.7977,1206668.0
2020-06-08 14:05:00,22.75,22.77,22.74,22.75,879044.0,21.7977,21.8168,21.7881,21.7977,879044.0
2020-06-08 14:10:00,22.76,22.78,22.75,22.77,738336.0,21.8073,21.8264,21.7977,21.8168,738336.0
2020-06-08 14:15:00,22.78,22.8,22.75,22.78,784980.0,21.8264,21.8456,21.7977,21.8264,784980.0
2020-06-08 14:20:00,22.78,22.8,22.77,22.8,481352.0,21.8264,21.8456,21.8168,21.8456,481352.0
2020-06-08 14:25:00,22.8,22.83,22.79,22.82,599440.0,21.8456,21.8743,21.836,21.8647,599440.0
2020-06-08 14:30:00,22.82,22.82,22.77,22.79,1887880.0,21.8647,21.8647,21.8168,21.836,1887880.0
2020-06-08 14:35:00,22.79,22.85,22.79,22.83,789864.0,21.836,21.8935,21.836,21.8743,789864.0
2020-06-08 14:40:00,22.84,22.84,22.77,22.78,539776.0,21.8839,21.8839,21.8168,21.8264,539776.0
2020-06-08 14:45:00,22.78,22.82,22.75,22.8,945184.0,21.8264,21.8647,21.7977,21.8456,945184.0
2020-06-08 14:50:00,22.8,22.83,22.77,22.82,689968.0,21.8456,21.8743,21.8168,21.8647,689968.0
2020-06-08 14:55:00,22.81,22.83,22.81,22.82,528212.0,21.8552,21.8743,21.8552,21.8647,528212.0
2020-06-08 15:00:00,22.82,22.84,22.73,22.74,1028008.0,21.8647,21.8839,21.7785,21.7881,1028008.0
2020-06-08 15:05:00,22.75,22.77,22.72,22.75,1020068.0,21.7977,21.8168,21.7689,21.7977,1020068.0
2020-06-08 15:10:00,22.75,22.77,22.73,22.75,759288.0,21.7977,21.8168,21.7785,21.7977,759288.0
2020-06-08 15:15:00,22.75,22.75,22.72,22.75,851028.0,21.7977,21.7977,21.7689,21.7977,851028.0
2020-06-08 15:20:00,22.75,22.78,22.75,22.77,810616.0,21.7977,21.8264,21.7977,21.8168,810616.0
2020-06-08 15:25:00,22.77,22.78,22.73,22.75,802896.0,21.8168,21.8264,21.7785,21.7977,802896.0
2020-06-08 15:30:00,22.75,22.84,22.74,22.79,1366272.0,21.7977,21.8839,21.7881,21.836,1366272.0
2020-06-08 15:35:00,22.8,22.86,22.79,22.83,1572932.0,21.8456,21.9031,21.836,21.8743,1572932.0
2020-06-08 15:40:00,22.84,22.91,22.83,22.88,1997696.0,21.8839,21.951,21.8743,21.9222,1997696.0
2020-06-08 15:45:00,22.88,22.89,22.82,22.87,1218956.0,21.9222,21.9318,21.8647,21.9127,1218956.0
2020-06-08 15:50:00,22.88,22.99,22.87,22.93,3010376.0,21.9222,22.0276,21.9127,21.9701,3010376.0
2020-06-08 15:55:00,22.93,23.02,22.9,23.0,2943524.0,21.9701,22.0564,21.9414,22.0372,2943524.0
2020-06-09 09:30:00,22.73,22.88,22.68,22.79,4078944.0,21.7785,21.9222,21.7306,21.836,4078944.0
2020-06-09 09:35:00,22.79,22.93,22.78,22.84,2882460.0,21.836,21.9701,21.8264,21.8839,2882460.0
2020-06-09 09:40:00,22.84,23.02,22.79,23.0,2414400.0,21.8839,22.0564,21.836,22.0372,2414400.0
2020-06-09 09:45:00,23.0,23.05,22.96,22.97,2039276.0,22.0372,22.0851,21.9989,22.0085,2039276.0
2020-06-09 09:50:00,22.97,23.08,22.92,23.05,2198444.0,22.0085,22.1139,21.9606,22.0851,2198444.0
2020-06-09 09:55:00,23.06,23.09,22.96,22.98,1665024.0,22.0947,22.1234,21.9989,22.018,1665024.0
2020-06-09 10:00:00,22.99,23.02,22.87,23.0,2230868.0,22.0276,22.0564,21.9127,22.0372,2230868.0
2020-06-09 10:05:00,23.0,23.03,22.93,22.99,1242588.0,22.0372,22.066,21.9701,22.0276,1242588.0
2020-06-09 10:10:00,22.98,23.01,22.86,22.86,1303748.0,22.018,22.0468,21.9031,21.9031,1303748.0
2020-06-09 10:15:00,22.86,23.06,22.84,23.06,1971144.0,21.9031,22.0947,21.8839,22.0947,1971144.0
2020-06-09 10:20:00,23.05,23.11,23.02,23.1,1183060.0,22.0851,22.1426,22.0564,22.133,1183060.0
2020-06-09 10:25:00,23.1,23.11,23.02,23.03,1075316.0,22.133,22.1426,22.0564,22.066,1075316.0
2020-06-09 10:30:00,23.03,23.14,23.03,23.13,1017572.0,22.066,22.1713,22.066,22.1618,1017572.0
2020-06-09 10:35:00,23.13,23.14,23.09,23.11,863992.0,22.1618,22.1713,22.1234,22.1426,863992.0
2020-06-09 10:40:00,23.11,23.27,23.11,23.27,2244984.0,22.1426,22.2959,22.1426,22.2959,2244984.0
2020-06-09 10:45:00,23.27,23.38,23.25,23.31,2449276.0,22.2959,22.4013,22.2767,22.3342,2449276.0
2020-06-09 10:50:00,23.31,23.43,23.26,23.43,1715932.0,22.3342,22.4492,22.2863,22.4492,1715932.0
2020-06-09 10:55:00,23.43,23.47,23.39,23.47,1552972.0,22.4492,22.4875,22.4109,22.4875,1552972.0
2020-06-09 11:00:00,23.46,23.53,23.4,23.52,1725988.0,22.478,22.545,22.4205,22.5354,1725988.0
2020-06-09 11:05:00,23.53,23.54,23.42,23.5,2164348.0,22.545,22.5546,22.4396,22.5163,2164348.0
2020-06-09 11:10:00,23.5,23.52,23.37,23.38,2204504.0,22.5163,22.5354,22.3917,22.4013,2204504.0
2020-06-09 11:15:00,23.39,23.42,23.31,23.41,1698056.0,22.4109,22.4396,22.3342,22.43,1698056.0
2020-06-09 11:20:00,23.4,23.47,23.37,23.46,1157332.0,22.4205,22.4875,22.3917,22.478,1157332.0
2020-06-09 11:25:00,23.46,23.49,23.43,23.45,835856.0,22.478,22.5067,22.4492,22.4684,835856.0
2020-06-09 11:30:00,23.46,23.51,23.41,23.46,1243356.0,22.478,22.5259,22.43,22.478,1243356.0
2020-06-09 11:35:00,23.46,23.47,23.37,23.39,1270072.0,22.478,22.4875,22.3917,22.4109,1270072.0
2020-06-09 11:40:00,23.4,23.45,23.37,23.37,1028792.0,22.4205,22.4684,22.3917,22.3917,1028792.0
2020-06-09 11:45:00,23.37,23.43,23.32,23.36,1044348.0,22.3917,22.4492,22.3438,22.3821,1044348.0
2020-06-09 11:50:00,23.36,23.41,23.36,23.37,806100.0,22.3821,22.43,22.3821,22.3917,806100.0
2020-06-09 11:55:00,23.37,23.39,23.33,23.35,701952.0,22.3917,22.4109,22.3534,22.3726,701952.0
2020-06-09 12:00:00,23.35,23.39,23.28,23.3,1070572.0,22.3726,22.4109,22.3055,22.3247,1070572.0
2020-06-09 12:05:00,23.3,23.4,23.28,23.4,1162736.0,22.3247,22.4205,22.3055,22.4205,1162736.0
2020-06-09 12:10:00,23.4,23.44,23.39,23.42,1060460.0,22.4205,22.4588,22.4109,22.4396,1060460.0
2020-06-09 12:15:00,23.43,23.45,23.38,23.43,653988.0,22.4492,22.4684,22.4013,22.4492,653988.0
2020-06-09 12:20:00,23.43,23.48,23.43,23.47,866908.0,22.4492,22.4971,22.4492,22.4875,866908.0
2020-06-09 12:25:00,23.47,23.51,23.46,23.48,630064.0,22.4875,22.5259,22.478,22.4971,630064.0
2020-06-09 12:30:00,23.48,23.5,23.42,23.42,612324.0,22.4971,22.5163,22.4396,22.4396,612324.0
2020-06-09 12:35:00,23.42,23.57,23.4,23.55,1228096.0,22.4396,22.5833,22.4205,22.5642,1228096.0
2020-06-09 12:40:00,23.55,23.57,23.52,23.56,746312.0,22.5642,22.5833,22.5354,22.5738,746312.0
2020-06-09 12:45:00,23.57,23.6,23.57,23.58,849376.0,22.5833,22.6121,22.5833,22.5929,849376.0
2020-06-09 12:50:00,23.58,23.62,23.57,23.6,644424.0,22.5929,22.6313,22.5833,22.6121,644424.0
2020-06-09 12:55:00,23.6,23.61,23.56,23.56,542740.0,22.6121,22.6217,22.5738,22.5738,542740.0
2020-06-09 13:00:00,23.56,23.6,23.55,23.6,837872.0,22.5738,22.6121,22.5642,22.6121,837872.0
2020-06-09 13:05:00,23.6,23.6,23.57,23.6,418104.0,22.6121,22.6121,22.5833,22.6121,418104.0
2020-06-09 13:10:00,23.6,23.6,23.5,23.5,694560.0,22.6121,22.6121,22.5163,22.5163,694560.0
2020-06-09 13:15:00,23.5,23.54,23.49,23.52,916168.0,22.5163,22.5546,22.5067,22.5354,916168.0
2020-06-09 13:20:00,23.52,23.66,23.52,23.65,1235960.0,22.5354,22.6696,22.5354,22.66,1235960.0
2020-06-09 13:25:00,23.65,23.67,23.63,23.65,554032.0,22.66,22.6792,22.6408,22.66,554032.0
2020-06-09 13:30:00,23.65,23.69,23.63,23.69,680864.0,22.66,22.6983,22.6408,22.6983,680864.0
2020-06-09 13:35:00,23.69,23.73,23.67,23.68,682068.0,22.6983,22.7367,22.6792,22.6887,682068.0
2020-06-09 13:40:00,23.68,23.75,23.68,23.74,1021084.0,22.6887,22.7558,22.6887,22.7462,1021084.0
2020-06-09 13:45:00,23.74,23.75,23.66,23.66,779132.0,22.7462,22.7558,22.6696,22.6696,779132.0
2020-06-09 13:50:00,23.66,23.69,23.64,23.68,793456.0,22.6696,22.6983,22.6504,22.6887,793456.0
2020-06-09 13:55:00,23.68,23.73,23.67,23.7,693456.0,22.6887,22.7367,22.6792,22.7079,693456.0
2020-06-09 14:00:00,23.7,23.73,23.58,23.66,1366904.0,22.7079,22.7367,22.5929,22.6696,1366904.0
2020-06-09 14:05:00,23.66,23.68,23.58,23.59,867804.0,22.6696,22.6887,22.5929,22.6025,867804.0
2020-06-09 14:10:00,23.59,23.68,23.58,23.66,925920.0,22.6025,22.6887,22.5929,22.6696,925920.0
2020-06-09 14:15:00,23.67,23.67,23.54,23.55,971300.0,22.6792,22.6792,22.5546,22.5642,971300.0
2020-06-09 14:20:00,23.55,23.57,23.44,23.47,1634168.0,22.5642,22.5833,22.4588,22.4875,1634168.0
2020-06-09 14:25:00,23.47,23.5,23.44,23.49,768672.0,22.4875,22.5163,22.4588,22.5067,768672.0
2020-06-09 14:30:00,23.48,23.57,23.47,23.54,1209888.0,22.4971,22.5833,22.4875,22.5546,1209888.0
2020-06-09 14:35:00,23.54,23.54,23.44,23.5,1080364.0,22.5546,22.5546,22.4588,22.5163,1080364.0
2020-06-09 14:40:00,23.5,23.54,23.49,23.53,544652.0,22.5163,22.5546,22.5067,22.545,544652.0
2020-06-09 14:45:00,23.53,23.58,23.45,23.57,1277180.0,22.545,22.5929,22.4684,22.5833,1277180.0
2020-06-09 14:50:00,23.57,23.6,23.53,23.57,1157524.0,22.5833,22.6121,22.545,22.5833,1157524.0
2020-06-09 14:55:00,23.56,23.62,23.54,23.61,644632.0,22.5738,22.6313,22.5546,22.6217,644632.0
2020-06-09 15:00:00,23.61,23.62,23.56,23.59,741656.0,22.6217,22.6313,22.5738,22.6025,741656.0
2020-06-09 15:05:00,23.6,23.64,23.56,23.63,569104.0,22.6121,22.6504,22.5738,22.6408,569104.0
2020-06-09 15:10:00,23.63,23.67,23.58,23.66,1675532.0,22.6408,22.6792,22.5929,22.6696,1675532.0
2020-06-09 15:15:00,23.66,23.71,23.64,23.7,967668.0,22.6696,22.7175,22.6504,22.7079,967668.0
2020-06-09 15:20:00,23.7,23.74,23.64,23.66,1295720.0,22.7079,22.7462,22.6504,22.6696,1295720.0
2020-06-09 15:25:00,23.66,23.7,23.65,23.68,661052.0,22.6696,22.7079,22.66,22.6887,661052.0
2020-06-09 15:30:00,23.68,23.71,23.59,23.59,927844.0,22.6887,22.7175,22.6025,22.6025,927844.0
2020-06-09 15:35:00,23.6,23.67,23.57,23.67,1352728.0,22.6121,22.6792,22.5833,22.6792,1352728.0
2020-06-09 15:40:00,23.67,23.75,23.63,23.64,1322660.0,22.6792,22.7558,22.6408,22.6504,1322660.0
2020-06-09 15:45:00,23.64,23.64,23.49,23.53,1671872.0,22.6504,22.6504,22.5067,22.545,1671872.0
2020-06-09 15:50:00,23.53,23.53,23.41,23.45,2176144.0,22.545,22.545,22.43,22.4684,2176144.0
2020-06-09 15:55:00,23.46,23.56,23.45,23.47,2064092.0,22.478,22.5738,22.4684,22.4875,2064092.0
2020-06-10 09:30:00,23.99,24.11,23.91,23.92,3861340.0,22.9858,23.1007,22.9091,22.9187,3861340.0
2020-06-10 09:35:00,23.92,24.13,23.89,24.11,2977564.0,22.9187,23.1199,22.89,23.1007,2977564.0
2020-06-10 09:40:00,24.11,24.18,24.01,24.13,2628724.0,23.1007,23.1678,23.0049,23.1199,2628724.0
2020-06-10 09:45:00,24.12,24.14,23.97,24.04,2569392.0,23.1103,23.1295,22.9666,23.0337,2569392.0
2020-06-10 09:50:00,24.05,24.17,24.0,24.0,2664272.0,23.0433,23.1582,22.9953,22.9953,2664272.0
2020-06-10 09:55:00,23.99,24.16,23.94,24.13,3139456.0,22.9858,23.1487,22.9379,23.1199,3139456.0
2020-06-10 10:00:00,24.13,24.23,24.11,24.2,2323580.0,23.1199,23.2157,23.1007,23.187,2323580.0
2020-06-10 10:05:00,24.2,24.27,24.15,24.27,1636308.0,23.187,23.254,23.1391,23.254,1636308.0
2020-06-10 10:10:00,24.27,24.27,24.07,24.13,2344720.0,23.254,23.254,23.0624,23.1199,2344720.0
2020-06-10 10:15:00,24.11,24.2,23.98,24.0,3456896.0,23.1007,23.187,22.9762,22.9953,3456896.0
2020-06-10 10:20:00,23.99,24.05,23.93,24.03,2092888.0,22.9858,23.0433,22.9283,23.0241,2092888.0
2020-06-10 10:25:00,24.02,24.1,23.93,23.97,2678600.0,23.0145,23.0912,22.9283,22.9666,2678600.0
2020-06-10 10:30:00,23.98,24.16,23.91,24.13,2426728.0,22.9762,23.1487,22.9091,23.1199,2426728.0
2020-06-10 10:35:00,24.13,24.18,24.07,24.15,1921032.0,23.1199,23.1678,23.0624,23.1391,1921032.0
2020-06-10 10:40:00,24.14,24.18,24.1,24.12,1489340.0,23.1295,23.1678,23.0912,23.1103,1489340.0
2020-06-10 10:45:00,24.13,24.2,24.1,24.13,1743064.0,23.1199,23.187,23.0912,23.1199,1743064.0
2020-06-10 10:50:00,24.13,24.17,23.98,23.98,2070220.0,23.1199,23.1582,22.9762,22.9762,2070220.0
2020-06-10 10:55:00,23.99,24.01,23.85,23.91,2267744.0,22.9858,23.0049,22.8516,22.9091,2267744.0
2020-06-10 11:00:00,23.91,24.02,23.88,23.98,2106160.0,22.9091,23.0145,22.8804,22.9762,2106160.0
2020-06-10 11:05:00,23.98,24.05,23.97,23.99,1426992.0,22.9762,23.0433,22.9666,22.9858,1426992.0
2020-06-10 11:10:00,23.99,24.11,23.98,24.11,1502020.0,22.9858,23.1007,22.9762,23.1007,1502020.0
2020-06-10 11:15:00,24.11,24.19,24.11,24.19,1675720.0,23.1007,23.1774,23.1007,23.1774,1675720.0
2020-06-10 11:20:00,24.19,24.19,24.12,24.12,708428.0,23.1774,23.1774,23.1103,23.1103,708428.0
2020-06-10 11:25:00,24.12,24.2,24.12,24.14,673008.0,23.1103,23.187,23.1103,23.1295,673008.0
2020-06-10 11:30:00,24.14,24.17,24.11,24.11,1117780.0,23.1295,23.1582,23.1007,23.1007,1117780.0
2020-06-10 11:35:00,24.1,24.21,24.04,24.19,1364612.0,23.0912,23.1966,23.0337,23.1774,1364612.0
2020-06-10 11:40:00,24.19,24.24,24.11,24.13,1207176.0,23.1774,23.2253,23.1007,23.1199,1207176.0
2020-06-10 11:45:00,24.14,24.16,24.04,24.05,951076.0,23.1295,23.1487,23.0337,23.0433,951076.0
2020-06-10 11:50:00,24.05,24.14,24.05,24.11,1185188.0,23.0433,23.1295,23.0433,23.1007,1185188.0
2020-06-10 11:55:00,24.11,24.11,24.04,24.08,627748.0,23.1007,23.1007,23.0337,23.072,627748.0
2020-06-10 12:00:00,24.09,24.14,24.02,24.04,1316872.0,23.0816,23.1295,23.0145,23.0337,1316872.0
2020-06-10 12:05:00,24.04,24.05,23.92,23.98,1392660.0,23.0337,23.0433,22.9187,22.9762,1392660.0
2020-06-10 12:10:00,23.98,24.09,23.98,24.06,994004.0,22.9762,23.0816,22.9762,23.0528,994004.0
2020-06-10 12:15:00,24.07,24.17,24.05,24.17,1246996.0,23.0624,23.1582,23.0433,23.1582,1246996.0
2020-06-10 12:20:00,24.17,24.2,24.15,24.2,967024.0,23.1582,23.187,23.1391,23.187,967024.0
2020-06-10 12:25:00,24.2,24.23,24.18,24.21,739576.0,23.187,23.2157,23.1678,23.1966,739576.0
2020-06-10 12:30:00,24.21,24.23,24.14,24.16,652036.0,23.1966,23.2157,23.1295,23.1487,652036.0
2020-06-10 12:35:00,24.16,24.19,24.13,24.18,1122900.0,23.1487,23.1774,23.1199,23.1678,1122900.0
2020-06-10 12:40:00,24.18,24.21,24.15,24.17,552088.0,23.1678,23.1966,23.1391,23.1582,552088.0
2020-06-10 12:45:00,24.16,24.19,24.14,24.16,302572.0,23.1487,23.1774,23.1295,23.1487,302572.0
2020-06-10 12:50:00,24.16,24.2,24.15,24.18,428712.0,23.1487,23.187,23.1391,23.1678,428712.0
2020-06-10 12:55:00,24.19,24.2,24.16,24.17,552592.0,23.1774,23.187,23.1487,23.1582,552592.0
2020-06-10 13:00:00,24.17,24.17,24.06,24.12,1415300.0,23.1582,23.1582,23.0528,23.1103,1415300.0
2020-06-10 13:05:00,24.12,24.25,24.12,24.25,1243060.0,23.1103,23.2349,23.1103,23.2349,1243060.0
2020-06-10 13:10:00,24.25,24.25,24.15,24.17,854356.0,23.2349,23.2349,23.1391,23.1582,854356.0
2020-06-10 13:15:00,24.17,24.25,24.17,24.22,953032.0,23.1582,23.2349,23.1582,23.2061,953032.0
2020-06-10 13:20:00,24.22,24.23,24.17,24.2,917944.0,23.2061,23.2157,23.1582,23.187,917944.0
2020-06-10 13:25:00,24.2,24.23,24.15,24.16,901276.0,23.187,23.2157,23.1391,23.1487,901276.0
2020-06-10 13:30:00,24.16,24.24,24.16,24.19,853756.0,23.1487,23.2253,23.1487,23.1774,853756.0
2020-06-10 13:35:00,24.18,24.2,24.14,24.14,953084.0,23.1678,23.187,23.1295,23.1295,953084.0
2020-06-10 13:40:00,24.14,24.18,24.09,24.09,733708.0,23.1295,23.1678,23.0816,23.0816,733708.0
2020-06-10 13:45:00,24.09,24.16,24.09,24.15,753396.0,23.0816,23.1487,23.0816,23.1391,753396.0
2020-06-10 13:50:00,24.15,24.16,24.11,24.12,1076376.0,23.1391,23.1487,23.1007,23.1103,1076376.0
2020-06-10 13:55:00,24.12,24.15,24.07,24.11,1063372.0,23.1103,23.1391,23.0624,23.1007,1063372.0
2020-06-10 14:00:00,24.1,24.52,23.93,24.44,5773524.0,23.0912,23.4936,22.9283,23.4169,5773524.0
2020-06-10 14:05:00,24.45,24.53,24.33,24.34,3670056.0,23.4265,23.5032,23.3115,23.3211,3670056.0
2020-06-10 14:10:00,24.35,24.54,24.35,24.54,1971464.0,23.3307,23.5127,23.3307,23.5127,1971464.0
2020-06-10 14:15:00,24.54,24.7,24.5,24.65,2559724.0,23.5127,23.666,23.4744,23.6181,2559724.0
2020-06-10 14:20:00,24.65,24.71,24.57,24.63,2198032.0,23.6181,23.6756,23.5415,23.599,2198032.0
2020-06-10 14:25:00,24.63,24.72,24.62,24.72,1413980.0,23.599,23.6852,23.5894,23.6852,1413980.0
2020-06-10 14:30:00,24.72,24.73,24.52,24.53,2242308.0,23.6852,23.6948,23.4936,23.5032,2242308.0
2020-06-10 14:35:00,24.53,24.63,24.5,24.51,2251108.0,23.5032,23.599,23.4744,23.484,2251108.0
2020-06-10 14:40:00,24.5,24.58,24.3,24.56,3673844.0,23.4744,23.5511,23.2828,23.5319,3673844.0
2020-06-10 14:45:00,24.55,24.65,24.43,24.44,2493128.0,23.5223,23.6181,23.4073,23.4169,2493128.0
2020-06-10 14:50:00,24.43,24.51,24.18,24.27,3054476.0,23.4073,23.484,23.1678,23.254,3054476.0
2020-06-10 14:55:00,24.27,24.41,24.24,24.4,2535932.0,23.254,23.3882,23.2253,23.3786,2535932.0
2020-06-10 15:00:00,24.4,24.42,24.18,24.25,2459964.0,23.3786,23.3978,23.1678,23.2349,2459964.0
2020-06-10 15:05:00,24.26,24.57,24.26,24.55,2819468.0,23.2445,23.5415,23.2445,23.5223,2819468.0
2020-06-10 15:10:00,24.54,24.64,24.49,24.6,1931688.0,23.5127,23.6086,23.4648,23.5702,1931688.0
2020-06-10 15:15:00,24.59,24.62,24.49,24.6,1407588.0,23.5607,23.5894,23.4648,23.5702,1407588.0
2020-06-10 15:20:00,24.6,24.6,24.5,24.58,1185040.0,23.5702,23.5702,23.4744,23.5511,1185040.0
2020-06-10 15:25:00,24.59,24.79,24.5,24.77,2627944.0,23.5607,23.7523,23.4744,23.7331,2627944.0
2020-06-10 15:30:00,24.77,24.81,24.67,24.73,1801552.0,23.7331,23.7714,23.6373,23.6948,1801552.0
2020-06-10 15:35:00,24.73,24.76,24.66,24.75,1158664.0,23.6948,23.7235,23.6277,23.714,1158664.0
2020-06-10 15:40:00,24.74,24.77,24.66,24.68,1463124.0,23.7044,23.7331,23.6277,23.6469,1463124.0
2020-06-10 15:45:00,24.67,24.7,24.43,24.51,2107564.0,23.6373,23.666,23.4073,23.484,2107564.0
2020-06-10 15:50:00,24.5,24.6,24.44,24.5,2473072.0,23.4744,23.5702,23.4169,23.4744,2473072.0
2020-06-10 15:55:00,24.5,24.53,24.32,24.34,2438968.0,23.4744,23.5032,23.302,23.3211,2438968.0
2020-06-11 09:30:00,23.16,23.36,23.03,23.17,7203944.0,22.1905,22.3821,22.066,22.2001,7203944.0
2020-06-11 09:35:00,23.17,23.18,22.79,22.9,4994240.0,22.2001,22.2097,21.836,21.9414,4994240.0
2020-06-11 09:40:00,22.9,23.0,22.81,22.99,3090960.0,21.9414,22.0372,21.8552,22.0276,3090960.0
2020-06-11 09:45:00,22.99,23.08,22.89,23.04,3133780.0,22.0276,22.1139,21.9318,22.0755,3133780.0
2020-06-11 09:50:00,23.04,23.14,22.99,23.1,2855640.0,22.0755,22.1713,22.0276,22.133,2855640.0
2020-06-11 09:55:00,23.09,23.25,23.05,23.23,2834116.0,22.1234,22.2767,22.0851,22.2576,2834116.0
2020-06-11 10:00:00,23.23,23.28,23.06,23.14,3004720.0,22.2576,22.3055,22.0947,22.1713,3004720.0
2020-06-11 10:05:00,23.15,23.31,23.11,23.18,2460324.0,22.1809,22.3342,22.1426,22.2097,2460324.0
2020-06-11 10:10:00,23.18,23.47,23.15,23.43,2793140.0,22.2097,22.4875,22.1809,22.4492,2793140.0
2020-06-11 10:15:00,23.43,23.45,23.33,23.39,2238420.0,22.4492,22.4684,22.3534,22.4109,2238420.0
2020-06-11 10:20:00,23.4,23.48,23.33,23.39,1797000.0,22.4205,22.4971,22.3534,22.4109,1797000.0
2020-06-11 10:25:00,23.4,23.4,23.19,23.21,2333584.0,22.4205,22.4205,22.2193,22.2384,2333584.0
2020-06-11 10:30:00,23.2,23.52,23.18,23.48,2556088.0,22.2288,22.5354,22.2097,22.4971,2556088.0
2020-06-11 10:35:00,23.48,23.55,23.41,23.49,1484184.0,22.4971,22.5642,22.43,22.5067,1484184.0
2020-06-11 10:40:00,23.49,23.51,23.31,23.32,1968676.0,22.5067,22.5259,22.3342,22.3438,1968676.0
2020-06-11 10:45:00,23.32,23.37,23.16,23.17,2288584.0,22.3438,22.3917,22.1905,22.2001,2288584.0
2020-06-11 10:50:00,23.17,23.22,23.1,23.1,1832512.0,22.2001,22.248,22.133,22.133,1832512.0
2020-06-11 10:55:00,23.1,23.11,22.88,22.93,2658044.0,22.133,22.1426,21.9222,21.9701,2658044.0
2020-06-11 11:00:00,22.93,22.93,22.75,22.84,3630584.0,21.9701,21.9701,21.7977,21.8839,3630584.0
2020-06-11 11:05:00,22.85,23.01,22.83,22.93,2979320.0,21.8935,22.0468,21.8743,21.9701,2979320.0
2020-06-11 11:10:00,22.93,22.97,22.82,22.83,1432704.0,21.9701,22.0085,21.8647,21.8743,1432704.0
2020-06-11 11:15:00,22.83,23.06,22.83,23.04,1979248.0,21.8743,22.0947,21.8743,22.0755,1979248.0
2020-06-11 11:20:00,23.04,23.13,22.98,23.04,1782480.0,22.0755,22.1618,22.018,22.0755,1782480.0
2020-06-11 11:25:00,23.04,23.05,22.93,22.97,1652708.0,22.0755,22.0851,21.9701,22.0085,1652708.0
2020-06-11 11:30:00,22.98,23.0,22.82,22.84,1543820.0,22.018,22.0372,21.8647,21.8839,1543820.0
2020-06-11 11:35:00,22.84,22.93,22.82,22.83,1258124.0,21.8839,21.9701,21.8647,21.8743,1258124.0
2020-06-11 11:40:00,22.83,22.85,22.7,22.81,2069268.0,21.8743,21.8935,21.7498,21.8552,2069268.0
2020-06-11 11:45:00,22.81,22.82,22.61,22.65,2642200.0,21.8552,21.8647,21.6635,21.7019,2642200.0
2020-06-11 11:50:00,22.65,22.79,22.6,22.72,2029200.0,21.7019,21.836,21.654,21.7689,2029200.0
2020-06-11 11:55:00,22.72,22.8,22.68,22.78,1440568.0,21.7689,21.8456,21.7306,21.8264,1440568.0
2020-06-11 12:00:00,22.78,22.79,22.61,22.7,1419588.0,21.8264,21.836,21.6635,21.7498,1419588.0
2020-06-11 12:05:00,22.7,22.74,22.5,22.53,1813944.0,21.7498,21.7881,21.5581,21.5869,1813944.0
2020-06-11 12:10:00,22.53,22.57,22.43,22.45,2667224.0,21.5869,21.6252,21.4911,21.5102,2667224.0
2020-06-11 12:15:00,22.46,22.47,22.18,22.2,3139964.0,21.5198,21.5294,21.2515,21.2707,3139964.0
2020-06-11 12:20:00,22.2,22.32,22.19,22.21,2429668.0,21.2707,21.3857,21.2611,21.2803,2429668.0
2020-06-11 12:25:00,22.21,22.21,21.96,22.08,3090216.0,21.2803,21.2803,21.0407,21.1557,3090216.0
2020-06-11 12:30:00,22.08,22.33,22.07,22.27,2270560.0,21.1557,21.3953,21.1461,21.3378,2270560.0
2020-06-11 12:35:00,22.27,22.34,22.22,22.22,1906728.0,21.3378,21.4048,21.2899,21.2899,1906728.0
2020-06-11 12:40:00,22.23,22.31,22.01,22.04,2055196.0,21.2994,21.3761,21.0887,21.1174,2055196.0
2020-06-11 12:45:00,22.04,22.11,21.8,21.82,2335132.0,21.1174,21.1845,20.8874,20.9066,2335132.0
2020-06-11 12:50:00,21.83,21.84,21.65,21.66,2344904.0,20.9162,20.9258,20.7437,20.7533,2344904.0
2020-06-11 12:55:00,21.66,21.82,21.55,21.58,2751784.0,20.7533,20.9066,20.6479,20.6767,2751784.0
2020-06-11 13:00:00,21.57,21.92,21.53,21.9,2604404.0,20.6671,21.0024,20.6287,20.9833,2604404.0
2020-06-11 13:05:00,21.88,21.88,21.76,21.84,1325472.0,20.9641,20.9641,20.8491,20.9258,1325472.0
2020-06-11 13:10:00,21.84,21.98,21.74,21.97,1730132.0,20.9258,21.0599,20.83,21.0503,1730132.0
2020-06-11 13:15:00,21.97,22.08,21.94,21.97,1868084.0,21.0503,21.1557,21.0216,21.0503,1868084.0
2020-06-11 13:20:00,21.97,22.11,21.97,22.1,1207772.0,21.0503,21.1845,21.0503,21.1749,1207772.0
2020-06-11 13:25:00,22.1,22.13,21.87,21.9,1474572.0,21.1749,21.2036,20.9545,20.9833,1474572.0
2020-06-11 13:30:00,21.9,22.04,21.85,22.0,975808.0,20.9833,21.1174,20.9353,21.0791,975808.0
2020-06-11 13:35:00,22.0,22.0,21.79,21.81,1144600.0,21.0791,21.0791,20.8779,20.897,1144600.0
2020-06-11 13:40:00,21.8,21.83,21.68,21.69,932148.0,20.8874,20.9162,20.7725,20.782,932148.0
2020-06-11 13:45:00,21.69,21.82,21.67,21.72,1035128.0,20.782,20.9066,20.7629,20.8108,1035128.0
2020-06-11 13:50:00,21.73,21.86,21.68,21.85,1116664.0,20.8204,20.9449,20.7725,20.9353,1116664.0
2020-06-11 13:55:00,21.85,21.94,21.78,21.85,1205592.0,20.9353,21.0216,20.8683,20.9353,1205592.0
2020-06-11 14:00:00,21.84,21.85,21.58,21.6,1544660.0,20.9258,20.9353,20.6767,20.6958,1544660.0
2020-06-11 14:05:00,21.6,21.77,21.59,21.61,1239752.0,20.6958,20.8587,20.6862,20.7054,1239752.0
2020-06-11 14:10:00,21.6,21.68,21.42,21.47,1832312.0,20.6958,20.7725,20.5233,20.5713,1832312.0
2020-06-11 14:15:00,21.47,21.55,21.4,21.43,1169720.0,20.5713,20.6479,20.5042,20.5329,1169720.0
2020-06-11 14:20:00,21.43,21.59,21.39,21.59,1364484.0,20.5329,20.6862,20.4946,20.6862,1364484.0
2020-06-11 14:25:00,21.58,21.69,21.53,21.59,1360688.0,20.6767,20.782,20.6287,20.6862,1360688.0
2020-06-11 14:30:00,21.59,21.64,21.38,21.42,1375712.0,20.6862,20.7341,20.485,20.5233,1375712.0
2020-06-11 14:35:00,21.43,21.45,21.24,21.27,2195644.0,20.5329,20.5521,20.3509,20.3796,2195644.0
2020-06-11 14:40:00,21.28,21.35,21.12,21.18,1867384.0,20.3892,20.4563,20.2359,20.2934,1867384.0
2020-06-11 14:45:00,21.18,21.31,21.12,21.13,1337188.0,20.2934,20.418,20.2359,20.2455,1337188.0
2020-06-11 14:50:00,21.13,21.2,20.98,20.99,2281960.0,20.2455,20.3126,20.1018,20.1113,2281960.0
2020-06-11 14:55:00,20.99,21.14,20.93,21.11,2350080.0,20.1113,20.2551,20.0539,20.2263,2350080.0
2020-06-11 15:00:00,21.1,21.31,20.98,21.31,2222528.0,20.2167,20.418,20.1018,20.418,2222528.0
2020-06-11 15:05:00,21.3,21.4,21.21,21.31,2328860.0,20.4084,20.5042,20.3221,20.418,2328860.0
2020-06-11 15:10:00,21.32,21.45,21.16,21.18,1599512.0,20.4275,20.5521,20.2742,20.2934,1599512.0
2020-06-11 15:15:00,21.17,21.3,21.0,21.13,2074252.0,20.2838,20.4084,20.1209,20.2455,2074252.0
2020-06-11 15:20:00,21.14,21.14,20.83,20.85,1832232.0,20.2551,20.2551,19.958,19.9772,1832232.0
2020-06-11 15:25:00,20.85,21.0,20.76,20.9,2543264.0,19.9772,20.1209,19.891,20.0251,2543264.0
2020-06-11 15:30:00,20.89,21.02,20.73,20.92,2100012.0,20.0155,20.1401,19.8622,20.0443,2100012.0
2020-06-11 15:35:00,20.91,21.0,20.78,20.86,1793468.0,20.0347,20.1209,19.9101,19.9868,1793468.0
2020-06-11 15:40:00,20.85,21.29,20.85,21.28,2348680.0,19.9772,20.3988,19.9772,20.3892,2348680.0
2020-06-11 15:45:00,21.28,21.29,20.95,20.99,3117128.0,20.3892,20.3988,20.073,20.1113,3117128.0
2020-06-11 15:50:00,20.97,20.98,20.77,20.83,3155416.0,20.0922,20.1018,19.9006,19.958,3155416.0
2020-06-11 15:55:00,20.84,20.93,20.71,20.74,4378548.0,19.9676,20.0539,19.8431,19.8718,4378548.0
2020-06-12 09:30:00,22.07,22.16,21.94,22.13,6482296.0,21.1461,21.2324,21.0216,21.2036,6482296.0
2020-06-12 09:35:00,22.13,22.2,22.02,22.14,4246404.0,21.2036,21.2707,21.0982,21.2132,4246404.0
2020-06-12 09:40:00,22.14,22.4,22.13,22.35,4172584.0,21.2132,21.4623,21.2036,21.4144,4172584.0
2020-06-12 09:45:00,22.35,22.41,22.17,22.21,2893272.0,21.4144,21.4719,21.242,21.2803,2893272.0
2020-06-12 09:50:00,22.21,22.32,22.17,22.18,2648312.0,21.2803,21.3857,21.242,21.2515,2648312.0
2020-06-12 09:55:00,22.18,22.25,22.13,22.16,2050756.0,21.2515,21.3186,21.2036,21.2324,2050756.0
2020-06-12 10:00:00,22.17,22.28,22.07,22.19,2583732.0,21.242,21.3473,21.1461,21.2611,2583732.0
2020-06-12 10:05:00,22.19,22.2,22.09,22.12,1692780.0,21.2611,21.2707,21.1653,21.194,1692780.0
2020-06-12 10:10:00,22.12,22.18,21.92,21.92,2525504.0,21.194,21.2515,21.0024,21.0024,2525504.0
2020-06-12 10:15:00,21.92,21.98,21.82,21.83,2766228.0,21.0024,21.0599,20.9066,20.9162,2766228.0
2020-06-12 10:20:00,21.83,22.04,21.83,22.04,2176480.0,20.9162,21.1174,20.9162,21.1174,2176480.0
2020-06-12 10:25:00,22.04,22.07,21.79,21.79,1993104.0,21.1174,21.1461,20.8779,20.8779,1993104.0
2020-06-12 10:30:00,21.79,21.89,21.76,21.85,2546568.0,20.8779,20.9737,20.8491,20.9353,2546568.0
2020-06-12 10:35:00,21.85,21.86,21.55,21.57,2787812.0,20.9353,20.9449,20.6479,20.6671,2787812.0
2020-06-12 10:40:00,21.57,21.69,21.57,21.64,3794984.0,20.6671,20.782,20.6671,20.7341,3794984.0
2020-06-12 10:45:00,21.63,21.75,21.54,21.58,2371392.0,20.7246,20.8395,20.6383,20.6767,2371392.0
2020-06-12 10:50:00,21.59,21.59,21.22,21.3,3654776.0,20.6862,20.6862,20.3317,20.4084,3654776.0
2020-06-12 10:55:00,21.3,21.38,21.07,21.07,2590416.0,20.4084,20.485,20.188,20.188,2590416.0
2020-06-12 11:00:00,21.07,21.18,20.76,20.78,4286936.0,20.188,20.2934,19.891,19.9101,4286936.0
2020-06-12 11:05:00,20.76,21.24,20.76,21.22,3815240.0,19.891,20.3509,19.891,20.3317,3815240.0
2020-06-12 11:10:00,21.22,21.22,20.98,20.98,2432540.0,20.3317,20.3317,20.1018,20.1018,2432540.0
2020-06-12 11:15:00,20.98,21.17,20.67,20.69,3119296.0,20.1018,20.2838,19.8047,19.8239,3119296.0
2020-06-12 11:20:00,20.7,20.92,20.58,20.65,3225244.0,19.8335,20.0443,19.7185,19.7856,3225244.0
2020-06-12 11:25:00,20.66,21.05,20.66,20.96,2924436.0,19.7952,20.1688,19.7952,20.0826,2924436.0
2020-06-12 11:30:00,20.97,21.14,20.84,21.13,2476620.0,20.0922,20.2551,19.9676,20.2455,2476620.0
2020-06-12 11:35:00,21.14,21.4,21.13,21.34,3317152.0,20.2551,20.5042,20.2455,20.4467,3317152.0
2020-06-12 11:40:00,21.34,21.37,21.17,21.2,2037092.0,20.4467,20.4754,20.2838,20.3126,2037092.0
2020-06-12 11:45:00,21.2,21.48,21.19,21.41,2463632.0,20.3126,20.5808,20.303,20.5138,2463632.0
2020-06-12 11:50:00,21.41,21.46,21.25,21.41,1395012.0,20.5138,20.5617,20.3605,20.5138,1395012.0
2020-06-12 11:55:00,21.41,21.56,21.37,21.55,2432864.0,20.5138,20.6575,20.4754,20.6479,2432864.0
2020-06-12 12:00:00,21.55,21.65,21.46,21.63,1378180.0,20.6479,20.7437,20.5617,20.7246,1378180.0
2020-06-12 12:05:00,21.64,21.68,21.58,21.58,1689464.0,20.7341,20.7725,20.6767,20.6767,1689464.0
2020-06-12 12:10:00,21.58,21.58,21.4,21.47,1737532.0,20.6767,20.6767,20.5042,20.5713,1737532.0
2020-06-12 12:15:00,21.47,21.61,21.4,21.58,1449548.0,20.5713,20.7054,20.5042,20.6767,1449548.0
2020-06-12 12:20:00,21.57,21.63,21.39,21.41,1448996.0,20.6671,20.7246,20.4946,20.5138,1448996.0
2020-06-12 12:25:00,21.4,21.45,21.25,21.36,1798984.0,20.5042,20.5521,20.3605,20.4659,1798984.0
2020-06-12 12:30:00,21.36,21.37,21.08,21.11,1725428.0,20.4659,20.4754,20.1976,20.2263,1725428.0
2020-06-12 12:35:00,21.11,21.17,21.06,21.1,1114092.0,20.2263,20.2838,20.1784,20.2167,1114092.0
2020-06-12 12:40:00,21.11,21.24,21.08,21.12,1447040.0,20.2263,20.3509,20.1976,20.2359,1447040.0
2020-06-12 12:45:00,21.13,21.15,20.99,21.01,1545320.0,20.2455,20.2647,20.1113,20.1305,1545320.0
2020-06-12 12:50:00,21.02,21.25,21.02,21.24,1443868.0,20.1401,20.3605,20.1401,20.3509,1443868.0
2020-06-12 12:55:00,21.23,21.3,21.18,21.25,1115632.0,20.3413,20.4084,20.2934,20.3605,1115632.0
2020-06-12 13:00:00,21.25,21.29,20.93,20.93,1584028.0,20.3605,20.3988,20.0539,20.0539,1584028.0
2020-06-12 13:05:00,20.94,21.03,20.9,21.0,1358900.0,20.0634,20.1497,20.0251,20.1209,1358900.0
2020-06-12 13:10:00,21.01,21.01,20.88,20.94,1020468.0,20.1305,20.1305,20.006,20.0634,1020468.0
2020-06-12 13:15:00,20.94,20.98,20.81,20.9,1145164.0,20.0634,20.1018,19.9389,20.0251,1145164.0
2020-06-12 13:20:00,20.89,21.0,20.73,20.79,1510900.0,20.0155,20.1209,19.8622,19.9197,1510900.0
2020-06-12 13:25:00,20.78,20.94,20.77,20.83,1450704.0,19.9101,20.0634,19.9006,19.958,1450704.0
2020-06-12 13:30:00,20.82,20.9,20.6,20.61,1711888.0,19.9485,20.0251,19.7377,19.7473,1711888.0
2020-06-12 13:35:00,20.61,20.73,20.48,20.56,2236792.0,19.7473,19.8622,19.6227,19.6993,2236792.0
2020-06-12 13:40:00,20.56,20.71,20.46,20.54,2392592.0,19.6993,19.8431,19.6035,19.6802,2392592.0
2020-06-12 13:45:00,20.54,20.58,20.24,20.31,2949876.0,19.6802,19.7185,19.3927,19.4598,2949876.0
2020-06-12 13:50:00,20.32,20.38,20.17,20.3,2443440.0,19.4694,19.5269,19.3257,19.4502,2443440.0
2020-06-12 13:55:00,20.31,20.47,20.14,20.16,3404568.0,19.4598,19.6131,19.2969,19.3161,3404568.0
2020-06-12 14:00:00,20.16,20.5,20.11,20.4,3201580.0,19.3161,19.6419,19.2682,19.546,3201580.0
2020-06-12 14:05:00,20.4,20.4,20.15,20.24,1871636.0,19.546,19.546,19.3065,19.3927,1871636.0
2020-06-12 14:10:00,20.23,20.63,20.23,20.5,3361000.0,19.3832,19.7664,19.3832,19.6419,3361000.0
2020-06-12 14:15:00,20.5,20.57,20.34,20.34,2128420.0,19.6419,19.7089,19.4886,19.4886,2128420.0
2020-06-12 14:20:00,20.34,20.47,20.31,20.41,1886188.0,19.4886,19.6131,19.4598,19.5556,1886188.0
2020-06-12 14:25:00,20.42,20.61,20.42,20.59,2103316.0,19.5652,19.7473,19.5652,19.7281,2103316.0
2020-06-12 14:30:00,20.6,20.89,20.56,20.77,4745804.0,19.7377,20.0155,19.6993,19.9006,4745804.0
2020-06-12 14:35:00,20.77,20.83,20.61,20.63,1909396.0,19.9006,19.958,19.7473,19.7664,1909396.0
2020-06-12 14:40:00,20.63,20.72,20.46,20.54,2004548.0,19.7664,19.8527,19.6035,19.6802,2004548.0
2020-06-12 14:45:00,20.54,20.78,20.54,20.67,1811132.0,19.6802,19.9101,19.6802,19.8047,1811132.0
2020-06-12 14:50:00,20.67,20.82,20.57,20.81,1691976.0,19.8047,19.9485,19.7089,19.9389,1691976.0
2020-06-12 14:55:00,20.81,20.85,20.66,20.82,1614792.0,19.9389,19.9772,19.7952,19.9485,1614792.0
2020-06-12 15:00:00,20.82,21.0,20.82,20.91,2678196.0,19.9485,20.1209,19.9485,20.0347,2678196.0
2020-06-12 15:05:00,20.91,21.1,20.87,20.94,2069432.0,20.0347,20.2167,19.9964,20.0634,2069432.0
2020-06-12 15:10:00,20.94,21.11,20.94,21.07,1695528.0,20.0634,20.2263,20.0634,20.188,1695528.0
2020-06-12 15:15:00,21.07,21.1,20.79,20.92,1960316.0,20.188,20.2167,19.9197,20.0443,1960316.0
2020-06-12 15:20:00,20.92,20.96,20.67,20.68,1670264.0,20.0443,20.0826,19.8047,19.8143,1670264.0
2020-06-12 15:25:00,20.68,20.79,20.56,20.67,1856168.0,19.8143,19.9197,19.6993,19.8047,1856168.0
2020-06-12 15:30:00,20.67,20.76,20.58,20.76,1774576.0,19.8047,19.891,19.7185,19.891,1774576.0
2020-06-12 15:35:00,20.75,20.91,20.74,20.85,2226792.0,19.8814,20.0347,19.8718,19.9772,2226792.0
2020-06-12 15:40:00,20.84,20.95,20.78,20.95,2627596.0,19.9676,20.073,19.9101,20.073,2627596.0
2020-06-12 15:45:00,20.95,21.22,20.95,21.2,3012892.0,20.073,20.3317,20.073,20.3126,3012892.0
2020-06-12 15:50:00,21.21,21.35,21.13,21.25,3502012.0,20.3221,20.4563,20.2455,20.3605,3502012.0
2020-06-12 15:55:00,21.25,21.34,21.15,21.18,2666740.0,20.3605,20.4467,20.2647,20.2934,2666740.0
2020-06-15 09:30:00,20.27,20.47,20.02,20.11,5866372.0,19.4215,19.6131,19.182,19.2682,5866372.0
2020-06-15 09:35:00,20.11,20.59,20.1,20.48,5456500.0,19.2682,19.7281,19.2586,19.6227,5456500.0
2020-06-15 09:40:00,20.47,20.55,20.33,20.34,3583624.0,19.6131,19.6898,19.479,19.4886,3583624.0
2020-06-15 09:45:00,20.34,20.41,20.22,20.28,3165176.0,19.4886,19.5556,19.3736,19.4311,3165176.0
2020-06-15 09:50:00,20.28,20.56,20.24,20.55,3549996.0,19.4311,19.6993,19.3927,19.6898,3549996.0
2020-06-15 09:55:00,20.54,20.78,20.53,20.76,3439316.0,19.6802,19.9101,19.6706,19.891,3439316.0
2020-06-15 10:00:00,20.76,20.87,20.66,20.8,3046160.0,19.891,19.9964,19.7952,19.9293,3046160.0
2020-06-15 10:05:00,20.82,21.01,20.8,20.99,3624976.0,19.9485,20.1305,19.9293,20.1113,3624976.0
2020-06-15 10:10:00,20.99,21.02,20.89,20.89,2891544.0,20.1113,20.1401,20.0155,20.0155,2891544.0
2020-06-15 10:15:00,20.89,20.99,20.79,20.98,2955164.0,20.0155,20.1113,19.9197,20.1018,2955164.0
2020-06-15 10:20:00,20.97,20.99,20.81,20.81,3161660.0,20.0922,20.1113,19.9389,19.9389,3161660.0
2020-06-15 10:25:00,20.82,20.91,20.72,20.72,2358276.0,19.9485,20.0347,19.8527,19.8527,2358276.0
2020-06-15 10:30:00,20.72,20.81,20.62,20.79,2420928.0,19.8527,19.9389,19.7568,19.9197,2420928.0
2020-06-15 10:35:00,20.79,20.83,20.59,20.59,2155460.0,19.9197,19.958,19.7281,19.7281,2155460.0
2020-06-15 10:40:00,20.59,20.66,20.5,20.66,2321748.0,19.7281,19.7952,19.6419,19.7952,2321748.0
2020-06-15 10:45:00,20.66,20.89,20.63,20.8,2668440.0,19.7952,20.0155,19.7664,19.9293,2668440.0
2020-06-15 10:50:00,20.81,20.94,20.72,20.88,2379904.0,19.9389,20.0634,19.8527,20.006,2379904.0
2020-06-15 10:55:00,20.88,20.93,20.69,20.71,1978128.0,20.006,20.0539,19.8239,19.8431,1978128.0
2020-06-15 11:00:00,20.71,20.97,20.68,20.97,1703320.0,19.8431,20.0922,19.8143,20.0922,1703320.0
2020-06-15 11:05:00,20.97,21.0,20.91,20.98,1763524.0,20.0922,20.1209,20.0347,20.1018,1763524.0
2020-06-15 11:10:00,20.98,21.03,20.88,20.98,1971384.0,20.1018,20.1497,20.006,20.1018,1971384.0
2020-06-15 11:15:00,20.98,20.98,20.78,20.87,2157712.0,20.1018,20.1018,19.9101,19.9964,2157712.0
2020-06-15 11:20:00,20.88,21.04,20.83,21.03,1722820.0,20.006,20.1593,19.958,20.1497,1722820.0
2020-06-15 11:25:00,21.02,21.03,20.8,20.91,1922920.0,20.1401,20.1497,19.9293,20.0347,1922920.0
2020-06-15 11:30:00,20.91,21.0,20.81,20.87,1888116.0,20.0347,20.1209,19.9389,19.9964,1888116.0
2020-06-15 11:35:00,20.88,21.02,20.86,20.97,1344748.0,20.006,20.1401,19.9868,20.0922,1344748.0
2020-06-15 11:40:00,20.98,21.03,20.83,20.84,1390204.0,20.1018,20.1497,19.958,19.9676,1390204.0
2020-06-15 11:45:00,20.84,20.92,20.82,20.89,1314212.0,19.9676,20.0443,19.9485,20.0155,1314212.0
2020-06-15 11:50:00,20.88,20.96,20.75,20.79,1868104.0,20.006,20.0826,19.8814,19.9197,1868104.0
2020-06-15 11:55:00,20.78,21.0,20.78,20.95,1439288.0,19.9101,20.1209,19.9101,20.073,1439288.0
2020-06-15 12:00:00,20.95,21.2,20.9,21.18,2452636.0,20.073,20.3126,20.0251,20.2934,2452636.0
2020-06-15 12:05:00,21.18,21.22,21.13,21.2,1823492.0,20.2934,20.3317,20.2455,20.3126,1823492.0
2020-06-15 12:10:00,21.2,21.23,21.13,21.15,1631624.0,20.3126,20.3413,20.2455,20.2647,1631624.0
2020-06-15 12:15:00,21.16,21.29,21.15,21.26,2286600.0,20.2742,20.3988,20.2647,20.37,2286600.0
2020-06-15 12:20:00,21.26,21.28,21.23,21.27,1598980.0,20.37,20.3892,20.3413,20.3796,1598980.0
2020-06-15 12:25:00,21.27,21.3,21.21,21.24,1726832.0,20.3796,20.4084,20.3221,20.3509,1726832.0
2020-06-15 12:30:00,21.24,21.24,21.15,21.15,1785012.0,20.3509,20.3509,20.2647,20.2647,1785012.0
2020-06-15 12:35:00,21.16,21.25,21.15,21.19,1188988.0,20.2742,20.3605,20.2647,20.303,1188988.0
2020-06-15 12:40:00,21.18,21.29,21.15,21.25,1413292.0,20.2934,20.3988,20.2647,20.3605,1413292.0
2020-06-15 12:45:00,21.26,21.36,21.22,21.31,1840148.0,20.37,20.4659,20.3317,20.418,1840148.0
2020-06-15 12:50:00,21.3,21.33,21.22,21.3,1256384.0,20.4084,20.4371,20.3317,20.4084,1256384.0
2020-06-15 12:55:00,21.3,21.36,21.25,21.36,1478300.0,20.4084,20.4659,20.3605,20.4659,1478300.0
2020-06-15 13:00:00,21.36,21.38,21.3,21.38,1619852.0,20.4659,20.485,20.4084,20.485,1619852.0
2020-06-15 13:05:00,21.38,21.41,21.32,21.41,1628684.0,20.485,20.5138,20.4275,20.5138,1628684.0
2020-06-15 13:10:00,21.41,21.47,21.38,21.46,1976312.0,20.5138,20.5713,20.485,20.5617,1976312.0
2020-06-15 13:15:00,21.47,21.52,21.42,21.42,2367588.0,20.5713,20.6192,20.5233,20.5233,2367588.0
2020-06-15 13:20:00,21.43,21.49,21.39,21.39,1672564.0,20.5329,20.5904,20.4946,20.4946,1672564.0
2020-06-15 13:25:00,21.4,21.44,21.36,21.4,1478552.0,20.5042,20.5425,20.4659,20.5042,1478552.0
2020-06-15 13:30:00,21.4,21.43,21.36,21.39,882012.0,20.5042,20.5329,20.4659,20.4946,882012.0
2020-06-15 13:35:00,21.39,21.51,21.39,21.48,2090056.0,20.4946,20.6096,20.4946,20.5808,2090056.0
2020-06-15 13:40:00,21.48,21.5,21.4,21.42,1602072.0,20.5808,20.6,20.5042,20.5233,1602072.0
2020-06-15 13:45:00,21.42,21.42,21.36,21.39,1552660.0,20.5233,20.5233,20.4659,20.4946,1552660.0
2020-06-15 13:50:00,21.38,21.51,21.38,21.47,1551468.0,20.485,20.6096,20.485,20.5713,1551468.0
2020-06-15 13:55:00,21.47,21.5,21.42,21.47,1372700.0,20.5713,20.6,20.5233,20.5713,1372700.0
2020-06-15 14:00:00,21.47,21.94,21.47,21.88,6816608.0,20.5713,21.0216,20.5713,20.9641,6816608.0
2020-06-15 14:05:00,21.87,22.02,21.82,21.9,4624540.0,20.9545,21.0982,20.9066,20.9833,4624540.0
2020-06-15 14:10:00,21.9,21.98,21.86,21.93,3310696.0,20.9833,21.0599,20.9449,21.012,3310696.0
2020-06-15 14:15:00,21.93,22.15,21.92,22.11,4026364.0,21.012,21.2228,21.0024,21.1845,4026364.0
2020-06-15 14:20:00,22.11,22.16,22.01,22.11,3088836.0,21.1845,21.2324,21.0887,21.1845,3088836.0
2020-06-15 14:25:00,22.11,22.14,22.04,22.09,2384880.0,21.1845,21.2132,21.1174,21.1653,2384880.0
2020-06-15 14:30:00,22.09,22.17,21.93,21.97,2871088.0,21.1653,21.242,21.012,21.0503,2871088.0
2020-06-15 14:35:00,21.98,22.08,21.98,22.03,1637852.0,21.0599,21.1557,21.0599,21.1078,1637852.0
2020-06-15 14:40:00,22.03,22.09,21.98,22.0,2119760.0,21.1078,21.1653,21.0599,21.0791,2119760.0
2020-06-15 14:45:00,22.0,22.1,22.0,22.06,1528820.0,21.0791,21.1749,21.0791,21.1366,1528820.0
2020-06-15 14:50:00,22.06,22.1,21.93,21.99,2394456.0,21.1366,21.1749,21.012,21.0695,2394456.0
2020-06-15 14:55:00,21.99,22.03,21.96,21.97,1475408.0,21.0695,21.1078,21.0407,21.0503,1475408.0
2020-06-15 15:00:00,21.97,22.13,21.96,22.08,2182224.0,21.0503,21.2036,21.0407,21.1557,2182224.0
2020-06-15 15:05:00,22.08,22.08,21.95,22.02,1822168.0,21.1557,21.1557,21.0312,21.0982,1822168.0
2020-06-15 15:10:00,22.02,22.09,22.0,22.02,1099388.0,21.0982,21.1653,21.0791,21.0982,1099388.0
2020-06-15 15:15:00,22.0,22.07,21.94,21.95,2072736.0,21.0791,21.1461,21.0216,21.0312,2072736.0
2020-06-15 15:20:00,21.95,21.97,21.8,21.93,2617528.0,21.0312,21.0503,20.8874,21.012,2617528.0
2020-06-15 15:25:00,21.93,22.0,21.79,21.8,1943224.0,21.012,21.0791,20.8779,20.8874,1943224.0
2020-06-15 15:30:00,21.8,21.85,21.64,21.7,2718760.0,20.8874,20.9353,20.7341,20.7916,2718760.0
2020-06-15 15:35:00,21.69,21.77,21.6,21.71,2490916.0,20.782,20.8587,20.6958,20.8012,2490916.0
2020-06-15 15:40:00,21.71,21.8,21.62,21.77,2414460.0,20.8012,20.8874,20.715,20.8587,2414460.0
2020-06-15 15:45:00,21.76,21.87,21.7,21.81,2464976.0,20.8491,20.9545,20.7916,20.897,2464976.0
2020-06-15 15:50:00,21.8,21.95,21.76,21.82,3164676.0,20.8874,21.0312,20.8491,20.9066,3164676.0
2020-06-15 15:55:00,21.82,21.98,21.81,21.96,3161400.0,20.9066,21.0599,20.897,21.0407,3161400.0
2020-06-16 09:30:00,23.36,23.42,23.18,23.23,4808436.0,22.3821,22.4396,22.2097,22.2576,4808436.0
2020-06-16 09:35:00,23.24,23.28,23.14,23.18,3662660.0,22.2672,22.3055,22.1713,22.2097,3662660.0
2020-06-16 09:40:00,23.18,23.41,23.12,23.41,4049076.0,22.2097,22.43,22.1522,22.43,4049076.0
2020-06-16 09:45:00,23.41,23.5,23.28,23.28,3092252.0,22.43,22.5163,22.3055,22.3055,3092252.0
2020-06-16 09:50:00,23.29,23.38,23.15,23.37,2947564.0,22.3151,22.4013,22.1809,22.3917,2947564.0
2020-06-16 09:55:00,23.36,23.46,23.35,23.36,1791624.0,22.3821,22.478,22.3726,22.3821,1791624.0
2020-06-16 10:00:00,23.36,23.47,23.31,23.38,2147772.0,22.3821,22.4875,22.3342,22.4013,2147772.0
2020-06-16 10:05:00,23.37,23.49,23.32,23.41,1801616.0,22.3917,22.5067,22.3438,22.43,1801616.0
2020-06-16 10:10:00,23.41,23.47,23.38,23.42,1556784.0,22.43,22.4875,22.4013,22.4396,1556784.0
2020-06-16 10:15:00,23.42,23.53,23.37,23.42,2587356.0,22.4396,22.545,22.3917,22.4396,2587356.0
2020-06-16 10:20:00,23.42,23.42,23.2,23.37,2190932.0,22.4396,22.4396,22.2288,22.3917,2190932.0
2020-06-16 10:25:00,23.37,23.48,23.35,23.43,1517452.0,22.3917,22.4971,22.3726,22.4492,1517452.0
2020-06-16 10:30:00,23.43,23.51,23.41,23.47,1818056.0,22.4492,22.5259,22.43,22.4875,1818056.0
2020-06-16 10:35:00,23.47,23.5,23.16,23.32,5022640.0,22.4875,22.5163,22.1905,22.3438,5022640.0
2020-06-16 10:40:00,23.32,23.33,23.01,23.08,3770848.0,22.3438,22.3534,22.0468,22.1139,3770848.0
2020-06-16 10:45:00,23.08,23.16,22.91,23.14,3525176.0,22.1139,22.1905,21.951,22.1713,3525176.0
2020-06-16 10:50:00,23.15,23.15,22.65,22.75,4390124.0,22.1809,22.1809,21.7019,21.7977,4390124.0
2020-06-16 10:55:00,22.74,22.83,22.33,22.38,5756824.0,21.7881,21.8743,21.3953,21.4432,5756824.0
2020-06-16 11:00:00,22.38,22.58,22.08,22.57,8304364.0,21.4432,21.6348,21.1557,21.6252,8304364.0
2020-06-16 11:05:00,22.57,22.81,22.55,22.81,3971280.0,21.6252,21.8552,21.606,21.8552,3971280.0
2020-06-16 11:10:00,22.81,22.84,22.64,22.77,3379288.0,21.8552,21.8839,21.6923,21.8168,3379288.0
2020-06-16 11:15:00,22.77,23.02,22.77,22.89,4186908.0,21.8168,22.0564,21.8168,21.9318,4186908.0
2020-06-16 11:20:00,22.88,23.06,22.86,23.03,2522988.0,21.9222,22.0947,21.9031,22.066,2522988.0
2020-06-16 11:25:00,23.03,23.06,22.91,22.97,1918032.0,22.066,22.0947,21.951,22.0085,1918032.0
2020-06-16 11:30:00,22.97,23.11,22.86,23.01,2387108.0,22.0085,22.1426,21.9031,22.0468,2387108.0
2020-06-16 11:35:00,23.01,23.06,22.83,22.92,1909272.0,22.0468,22.0947,21.8743,21.9606,1909272.0
2020-06-16 11:40:00,22.93,23.05,22.89,23.01,1604168.0,21.9701,22.0851,21.9318,22.0468,1604168.0
2020-06-16 11:45:00,23.02,23.19,22.97,23.17,2164532.0,22.0564,22.2193,22.0085,22.2001,2164532.0
2020-06-16 11:50:00,23.17,23.23,23.08,23.09,1635420.0,22.2001,22.2576,22.1139,22.1234,1635420.0
2020-06-16 11:55:00,23.11,23.13,22.95,23.03,1647504.0,22.1426,22.1618,21.9893,22.066,1647504.0
2020-06-16 12:00:00,23.03,23.09,22.82,22.89,1840400.0,22.066,22.1234,21.8647,21.9318,1840400.0
2020-06-16 12:05:00,22.89,22.92,22.76,22.82,1873700.0,21.9318,21.9606,21.8073,21.8647,1873700.0
2020-06-16 12:10:00,22.83,22.91,22.74,22.9,2102756.0,21.8743,21.951,21.7881,21.9414,2102756.0
2020-06-16 12:15:00,22.9,22.96,22.78,22.87,1496684.0,21.9414,21.9989,21.8264,21.9127,1496684.0
2020-06-16 12:20:00,22.88,22.93,22.81,22.88,1416824.0,21.9222,21.9701,21.8552,21.9222,1416824.0
2020-06-16 12:25:00,22.88,23.01,22.85,23.0,1641060.0,21.9222,22.0468,21.8935,22.0372,1641060.0
2020-06-16 12:30:00,22.99,23.15,22.99,23.14,2228124.0,22.0276,22.1809,22.0276,22.1713,2228124.0
2020-06-16 12:35:00,23.14,23.26,23.12,23.23,2104708.0,22.1713,22.2863,22.1522,22.2576,2104708.0
2020-06-16 12:40:00,23.23,23.28,23.2,23.27,1646268.0,22.2576,22.3055,22.2288,22.2959,1646268.0
2020-06-16 12:45:00,23.27,23.29,23.2,23.21,1427248.0,22.2959,22.3151,22.2288,22.2384,1427248.0
2020-06-16 12:50:00,23.21,23.27,23.19,23.22,996776.0,22.2384,22.2959,22.2193,22.248,996776.0
2020-06-16 12:55:00,23.24,23.24,23.15,23.18,1295000.0,22.2672,22.2672,22.1809,22.2097,1295000.0
2020-06-16 13:00:00,23.18,23.28,23.17,23.17,1495040.0,22.2097,22.3055,22.2001,22.2001,1495040.0
2020-06-16 13:05:00,23.18,23.24,23.12,23.23,998096.0,22.2097,22.2672,22.1522,22.2576,998096.0
2020-06-16 13:10:00,23.23,23.27,23.17,23.22,947404.0,22.2576,22.2959,22.2001,22.248,947404.0
2020-06-16 13:15:00,23.22,23.3,23.19,23.29,934860.0,22.248,22.3247,22.2193,22.3151,934860.0
2020-06-16 13:20:00,23.29,23.3,23.22,23.29,710284.0,22.3151,22.3247,22.248,22.3151,710284.0
2020-06-16 13:25:00,23.28,23.3,23.21,23.22,851064.0,22.3055,22.3247,22.2384,22.248,851064.0
2020-06-16 13:30:00,23.22,23.25,23.11,23.15,1155196.0,22.248,22.2767,22.1426,22.1809,1155196.0
2020-06-16 13:35:00,23.14,23.17,23.09,23.1,1333116.0,22.1713,22.2001,22.1234,22.133,1333116.0
2020-06-16 13:40:00,23.1,23.23,23.1,23.22,1322972.0,22.133,22.2576,22.133,22.248,1322972.0
2020-06-16 13:45:00,23.23,23.24,23.16,23.17,703720.0,22.2576,22.2672,22.1905,22.2001,703720.0
2020-06-16 13:50:00,23.18,23.22,23.0,23.0,1938252.0,22.2097,22.248,22.0372,22.0372,1938252.0
2020-06-16 13:55:00,23.0,23.07,22.95,23.06,1353720.0,22.0372,22.1043,21.9893,22.0947,1353720.0
2020-06-16 14:00:00,23.06,23.17,23.04,23.14,1461364.0,22.0947,22.2001,22.0755,22.1713,1461364.0
2020-06-16 14:05:00,23.15,23.17,23.1,23.13,805944.0,22.1809,22.2001,22.133,22.1618,805944.0
2020-06-16 14:10:00,23.13,23.25,23.13,23.22,1272816.0,22.1618,22.2767,22.1618,22.248,1272816.0
2020-06-16 14:15:00,23.22,23.32,23.21,23.25,2199304.0,22.248,22.3438,22.2384,22.2767,2199304.0
2020-06-16 14:20:00,23.25,23.28,22.9,23.07,2203116.0,22.2767,22.3055,21.9414,22.1043,2203116.0
2020-06-16 14:25:00,23.07,23.13,22.99,23.09,1694948.0,22.1043,22.1618,22.0276,22.1234,1694948.0
2020-06-16 14:30:00,23.1,23.26,23.07,23.09,2470008.0,22.133,22.2863,22.1043,22.1234,2470008.0
2020-06-16 14:35:00,23.08,23.16,23.05,23.09,1249476.0,22.1139,22.1905,22.0851,22.1234,1249476.0
2020-06-16 14:40:00,23.09,23.13,23.0,23.04,1387968.0,22.1234,22.1618,22.0372,22.0755,1387968.0
2020-06-16 14:45:00,23.05,23.1,22.97,23.1,889220.0,22.0851,22.133,22.0085,22.133,889220.0
2020-06-16 14:50:00,23.1,23.13,22.99,23.08,686320.0,22.133,22.1618,22.0276,22.1139,686320.0
2020-06-16 14:55:00,23.08,23.11,23.0,23.04,867560.0,22.1139,22.1426,22.0372,22.0755,867560.0
2020-06-16 15:00:00,23.04,23.1,22.93,22.99,1538736.0,22.0755,22.133,21.9701,22.0276,1538736.0
2020-06-16 15:05:00,23.02,23.02,22.76,22.79,1822488.0,22.0564,22.0564,21.8073,21.836,1822488.0
2020-06-16 15:10:00,22.8,22.88,22.77,22.86,1763844.0,21.8456,21.9222,21.8168,21.9031,1763844.0
2020-06-16 15:15:00,22.86,22.87,22.61,22.66,2859168.0,21.9031,21.9127,21.6635,21.7114,2859168.0
2020-06-16 15:20:00,22.67,22.84,22.66,22.81,2552064.0,21.721,21.8839,21.7114,21.8552,2552064.0
2020-06-16 15:25:00,22.82,22.96,22.8,22.91,1694528.0,21.8647,21.9989,21.8456,21.951,1694528.0
2020-06-16 15:30:00,22.92,23.1,22.83,23.09,2181132.0,21.9606,22.133,21.8743,22.1234,2181132.0
2020-06-16 15:35:00,23.09,23.09,22.91,22.96,1766600.0,22.1234,22.1234,21.951,21.9989,1766600.0
2020-06-16 15:40:00,22.96,23.04,22.82,22.88,2207964.0,21.9989,22.0755,21.8647,21.9222,2207964.0
2020-06-16 15:45:00,22.87,22.97,22.74,22.84,2433032.0,21.9127,22.0085,21.7881,21.8839,2433032.0
2020-06-16 15:50:00,22.84,23.05,22.81,22.92,4137360.0,21.8839,22.0851,21.8552,21.9606,4137360.0
2020-06-16 15:55:00,22.91,23.14,22.85,23.14,3189820.0,21.951,22.1713,21.8935,22.1713,3189820.0
2020-06-17 09:30:00,23.55,23.57,23.36,23.54,3777916.0,22.5642,22.5833,22.3821,22.5546,3777916.0
2020-06-17 09:35:00,23.54,23.63,23.39,23.47,3267144.0,22.5546,22.6408,22.4109,22.4875,3267144.0
2020-06-17 09:40:00,23.47,23.63,23.41,23.61,3074168.0,22.4875,22.6408,22.43,22.6217,3074168.0
2020-06-17 09:45:00,23.61,23.66,23.56,23.61,2119208.0,22.6217,22.6696,22.5738,22.6217,2119208.0
2020-06-17 09:50:00,23.62,23.63,23.47,23.51,1847084.0,22.6313,22.6408,22.4875,22.5259,1847084.0
2020-06-17 09:55:00,23.51,23.51,23.27,23.4,2507420.0,22.5259,22.5259,22.2959,22.4205,2507420.0
2020-06-17 10:00:00,23.4,23.47,23.31,23.32,2121336.0,22.4205,22.4875,22.3342,22.3438,2121336.0
2020-06-17 10:05:00,23.31,23.46,23.3,23.43,2133172.0,22.3342,22.478,22.3247,22.4492,2133172.0
2020-06-17 10:10:00,23.43,23.46,23.33,23.37,1427664.0,22.4492,22.478,22.3534,22.3917,1427664.0
2020-06-17 10:15:00,23.38,23.49,23.1,23.16,4088316.0,22.4013,22.5067,22.133,22.1905,4088316.0
2020-06-17 10:20:00,23.16,23.28,23.11,23.18,2835176.0,22.1905,22.3055,22.1426,22.2097,2835176.0
2020-06-17 10:25:00,23.17,23.29,23.12,23.23,2789692.0,22.2001,22.3151,22.1522,22.2576,2789692.0
2020-06-17 10:30:00,23.23,23.34,23.13,23.31,2964304.0,22.2576,22.363,22.1618,22.3342,2964304.0
2020-06-17 10:35:00,23.3,23.36,23.22,23.33,1624944.0,22.3247,22.3821,22.248,22.3534,1624944.0
2020-06-17 10:40:00,23.35,23.42,23.29,23.41,1489144.0,22.3726,22.4396,22.3151,22.43,1489144.0
2020-06-17 10:45:00,23.41,23.43,23.36,23.4,1108092.0,22.43,22.4492,22.3821,22.4205,1108092.0
2020-06-17 10:50:00,23.41,23.52,23.38,23.52,1869340.0,22.43,22.5354,22.4013,22.5354,1869340.0
2020-06-17 10:55:00,23.52,23.57,23.5,23.5,1424236.0,22.5354,22.5833,22.5163,22.5163,1424236.0
2020-06-17 11:00:00,23.5,23.54,23.45,23.49,1182328.0,22.5163,22.5546,22.4684,22.5067,1182328.0
2020-06-17 11:05:00,23.5,23.55,23.46,23.53,1445504.0,22.5163,22.5642,22.478,22.545,1445504.0
2020-06-17 11:10:00,23.53,23.59,23.46,23.49,1788872.0,22.545,22.6025,22.478,22.5067,1788872.0
2020-06-17 11:15:00,23.49,23.55,23.41,23.47,1438628.0,22.5067,22.5642,22.43,22.4875,1438628.0
2020-06-17 11:20:00,23.48,23.49,23.35,23.38,1239272.0,22.4971,22.5067,22.3726,22.4013,1239272.0
2020-06-17 11:25:00,23.37,23.47,23.36,23.46,1058792.0,22.3917,22.4875,22.3821,22.478,1058792.0
2020-06-17 11:30:00,23.46,23.5,23.42,23.46,963520.0,22.478,22.5163,22.4396,22.478,963520.0
2020-06-17 11:35:00,23.46,23.53,23.45,23.51,912036.0,22.478,22.545,22.4684,22.5259,912036.0
2020-06-17 11:40:00,23.51,23.57,23.5,23.54,990900.0,22.5259,22.5833,22.5163,22.5546,990900.0
2020-06-17 11:45:00,23.54,23.56,23.44,23.45,858596.0,22.5546,22.5738,22.4588,22.4684,858596.0
2020-06-17 11:50:00,23.44,23.49,23.42,23.46,884764.0,22.4588,22.5067,22.4396,22.478,884764.0
2020-06-17 11:55:00,23.47,23.58,23.46,23.57,1321220.0,22.4875,22.5929,22.478,22.5833,1321220.0
2020-06-17 12:00:00,23.57,23.59,23.52,23.57,764052.0,22.5833,22.6025,22.5354,22.5833,764052.0
2020-06-17 12:05:00,23.57,23.58,23.54,23.55,541808.0,22.5833,22.5929,22.5546,22.5642,541808.0
2020-06-17 12:10:00,23.55,23.58,23.52,23.52,833208.0,22.5642,22.5929,22.5354,22.5354,833208.0
2020-06-17 12:15:00,23.52,23.57,23.49,23.52,661476.0,22.5354,22.5833,22.5067,22.5354,661476.0
2020-06-17 12:20:00,23.52,23.56,23.45,23.52,834244.0,22.5354,22.5738,22.4684,22.5354,834244.0
2020-06-17 12:25:00,23.52,23.57,23.52,23.56,457852.0,22.5354,22.5833,22.5354,22.5738,457852.0
2020-06-17 12:30:00,23.56,23.74,23.55,23.69,2147920.0,22.5738,22.7462,22.5642,22.6983,2147920.0
2020-06-17 12:35:00,23.7,23.71,23.68,23.71,1171108.0,22.7079,22.7175,22.6887,22.7175,1171108.0
2020-06-17 12:40:00,23.71,23.72,23.68,23.71,625364.0,22.7175,22.7271,22.6887,22.7175,625364.0
2020-06-17 12:45:00,23.72,23.75,23.69,23.72,1022536.0,22.7271,22.7558,22.6983,22.7271,1022536.0
2020-06-17 12:50:00,23.72,23.75,23.71,23.75,729460.0,22.7271,22.7558,22.7175,22.7558,729460.0
2020-06-17 12:55:00,23.75,23.76,23.69,23.74,917308.0,22.7558,22.7654,22.6983,22.7462,917308.0
2020-06-17 13:00:00,23.74,23.81,23.74,23.79,1557420.0,22.7462,22.8133,22.7462,22.7941,1557420.0
2020-06-17 13:05:00,23.79,23.82,23.77,23.81,787236.0,22.7941,22.8229,22.775,22.8133,787236.0
2020-06-17 13:10:00,23.81,23.82,23.78,23.8,1111896.0,22.8133,22.8229,22.7846,22.8037,1111896.0
2020-06-17 13:15:00,23.8,23.84,23.76,23.78,976820.0,22.8037,22.842,22.7654,22.7846,976820.0
2020-06-17 13:20:00,23.78,23.81,23.76,23.79,754400.0,22.7846,22.8133,22.7654,22.7941,754400.0
2020-06-17 13:25:00,23.79,23.84,23.79,23.82,1080284.0,22.7941,22.842,22.7941,22.8229,1080284.0
2020-06-17 13:30:00,23.82,23.84,23.8,23.83,535204.0,22.8229,22.842,22.8037,22.8325,535204.0
2020-06-17 13:35:00,23.83,23.86,23.82,23.83,569804.0,22.8325,22.8612,22.8229,22.8325,569804.0
2020-06-17 13:40:00,23.83,23.86,23.8,23.85,1013300.0,22.8325,22.8612,22.8037,22.8516,1013300.0
2020-06-17 13:45:00,23.85,23.86,23.82,23.85,607752.0,22.8516,22.8612,22.8229,22.8516,607752.0
2020-06-17 13:50:00,23.85,23.86,23.75,23.8,1191112.0,22.8516,22.8612,22.7558,22.8037,1191112.0
2020-06-17 13:55:00,23.8,23.83,23.72,23.72,1544488.0,22.8037,22.8325,22.7271,22.7271,1544488.0
2020-06-17 14:00:00,23.72,23.74,23.67,23.7,1707464.0,22.7271,22.7462,22.6792,22.7079,1707464.0
2020-06-17 14:05:00,23.7,23.76,23.7,23.75,894496.0,22.7079,22.7654,22.7079,22.7558,894496.0
2020-06-17 14:10:00,23.75,23.8,23.72,23.73,1188756.0,22.7558,22.8037,22.7271,22.7367,1188756.0
2020-06-17 14:15:00,23.73,23.74,23.67,23.69,1013128.0,22.7367,22.7462,22.6792,22.6983,1013128.0
2020-06-17 14:20:00,23.69,23.74,23.69,23.72,832740.0,22.6983,22.7462,22.6983,22.7271,832740.0
2020-06-17 14:25:00,23.72,23.77,23.65,23.75,1543508.0,22.7271,22.775,22.66,22.7558,1543508.0
2020-06-17 14:30:00,23.75,23.77,23.72,23.75,743624.0,22.7558,22.775,22.7271,22.7558,743624.0
2020-06-17 14:35:00,23.75,23.79,23.74,23.77,706172.0,22.7558,22.7941,22.7462,22.775,706172.0
2020-06-17 14:40:00,23.77,23.85,23.77,23.79,1841884.0,22.775,22.8516,22.775,22.7941,1841884.0
2020-06-17 14:45:00,23.8,23.81,23.73,23.75,1262688.0,22.8037,22.8133,22.7367,22.7558,1262688.0
2020-06-17 14:50:00,23.75,23.81,23.72,23.73,1105012.0,22.7558,22.8133,22.7271,22.7367,1105012.0
2020-06-17 14:55:00,23.74,23.76,23.61,23.64,1198304.0,22.7462,22.7654,22.6217,22.6504,1198304.0
2020-06-17 15:00:00,23.63,23.63,23.52,23.6,1666572.0,22.6408,22.6408,22.5354,22.6121,1666572.0
2020-06-17 15:05:00,23.6,23.61,23.54,23.57,704008.0,22.6121,22.6217,22.5546,22.5833,704008.0
2020-06-17 15:10:00,23.57,23.6,23.49,23.53,2004812.0,22.5833,22.6121,22.5067,22.545,2004812.0
2020-06-17 15:15:00,23.53,23.59,23.47,23.48,2008644.0,22.545,22.6025,22.4875,22.4971,2008644.0
2020-06-17 15:20:00,23.48,23.49,23.32,23.34,2199160.0,22.4971,22.5067,22.3438,22.363,2199160.0
2020-06-17 15:25:00,23.34,23.4,23.24,23.33,2341916.0,22.363,22.4205,22.2672,22.3534,2341916.0
2020-06-17 15:30:00,23.34,23.44,23.23,23.43,2300716.0,22.363,22.4588,22.2576,22.4492,2300716.0
2020-06-17 15:35:00,23.43,23.44,23.33,23.41,1622592.0,22.4492,22.4588,22.3534,22.43,1622592.0
2020-06-17 15:40:00,23.41,23.42,23.18,23.25,2269172.0,22.43,22.4396,22.2097,22.2767,2269172.0
2020-06-17 15:45:00,23.25,23.34,23.18,23.18,2149132.0,22.2767,22.363,22.2097,22.2097,2149132.0
2020-06-17 15:50:00,23.14,23.43,23.13,23.38,3104584.0,22.1713,22.4492,22.1618,22.4013,3104584.0
2020-06-17 15:55:00,23.37,23.43,23.3,23.31,2276456.0,22.3917,22.4492,22.3247,22.3342,2276456.0
2020-06-18 09:30:00,23.24,23.4,23.2,23.36,3500380.0,22.2672,22.4205,22.2288,22.3821,3500380.0
2020-06-18 09:35:00,23.37,23.41,23.14,23.32,3202652.0,22.3917,22.43,22.1713,22.3438,3202652.0
2020-06-18 09:40:00,23.32,23.42,23.31,23.37,2032344.0,22.3438,22.4396,22.3342,22.3917,2032344.0
2020-06-18 09:45:00,23.38,23.45,23.27,23.44,2387808.0,22.4013,22.4684,22.2959,22.4588,2387808.0
2020-06-18 09:50:00,23.44,23.45,23.35,23.36,1822300.0,22.4588,22.4684,22.3726,22.3821,1822300.0
2020-06-18 09:55:00,23.36,23.4,23.27,23.29,1785972.0,22.3821,22.4205,22.2959,22.3151,1785972.0
2020-06-18 10:00:00,23.29,23.37,23.25,23.34,1639636.0,22.3151,22.3917,22.2767,22.363,1639636.0
2020-06-18 10:05:00,23.34,23.47,23.34,23.46,2133076.0,22.363,22.4875,22.363,22.478,2133076.0
2020-06-18 10:10:00,23.46,23.47,23.36,23.38,1132388.0,22.478,22.4875,22.3821,22.4013,1132388.0
2020-06-18 10:15:00,23.38,23.41,23.26,23.33,1653540.0,22.4013,22.43,22.2863,22.3534,1653540.0
2020-06-18 10:20:00,23.32,23.34,23.15,23.2,2207832.0,22.3438,22.363,22.1809,22.2288,2207832.0
2020-06-18 10:25:00,23.2,23.26,23.18,23.22,1366196.0,22.2288,22.2863,22.2097,22.248,1366196.0
2020-06-18 10:30:00,23.23,23.3,23.01,23.25,3743716.0,22.2576,22.3247,22.0468,22.2767,3743716.0
2020-06-18 10:35:00,23.25,23.42,23.22,23.3,2188656.0,22.2767,22.4396,22.248,22.3247,2188656.0
2020-06-18 10:40:00,23.3,23.34,23.25,23.32,1219624.0,22.3247,22.363,22.2767,22.3438,1219624.0
2020-06-18 10:45:00,23.32,23.43,23.29,23.36,1454608.0,22.3438,22.4492,22.3151,22.3821,1454608.0
2020-06-18 10:50:00,23.37,23.38,23.25,23.27,1072488.0,22.3917,22.4013,22.2767,22.2959,1072488.0
2020-06-18 10:55:00,23.28,23.51,23.27,23.5,1668420.0,22.3055,22.5259,22.2959,22.5163,1668420.0
2020-06-18 11:00:00,23.5,23.52,23.44,23.45,834120.0,22.5163,22.5354,22.4588,22.4684,834120.0
2020-06-18 11:05:00,23.45,23.52,23.45,23.51,887996.0,22.4684,22.5354,22.4684,22.5259,887996.0
2020-06-18 11:10:00,23.51,23.56,23.48,23.55,776184.0,22.5259,22.5738,22.4971,22.5642,776184.0
2020-06-18 11:15:00,23.55,23.59,23.53,23.54,1000676.0,22.5642,22.6025,22.545,22.5546,1000676.0
2020-06-18 11:20:00,23.54,23.56,23.48,23.49,980180.0,22.5546,22.5738,22.4971,22.5067,980180.0
2020-06-18 11:25:00,23.49,23.54,23.46,23.48,803716.0,22.5067,22.5546,22.478,22.4971,803716.0
2020-06-18 11:30:00,23.47,23.51,23.38,23.39,1119264.0,22.4875,22.5259,22.4013,22.4109,1119264.0
2020-06-18 11:35:00,23.39,23.42,23.33,23.35,868136.0,22.4109,22.4396,22.3534,22.3726,868136.0
2020-06-18 11:40:00,23.35,23.38,23.33,23.34,789124.0,22.3726,22.4013,22.3534,22.363,789124.0
2020-06-18 11:45:00,23.34,23.45,23.33,23.43,940928.0,22.363,22.4684,22.3534,22.4492,940928.0
2020-06-18 11:50:00,23.43,23.43,23.29,23.32,1212004.0,22.4492,22.4492,22.3151,22.3438,1212004.0
2020-06-18 11:55:00,23.32,23.34,23.26,23.3,1122568.0,22.3438,22.363,22.2863,22.3247,1122568.0
2020-06-18 12:00:00,23.3,23.33,23.21,23.26,1067008.0,22.3247,22.3534,22.2384,22.2863,1067008.0
2020-06-18 12:05:00,23.26,23.32,23.25,23.31,874840.0,22.2863,22.3438,22.2767,22.3342,874840.0
2020-06-18 12:10:00,23.3,23.32,23.23,23.25,902120.0,22.3247,22.3438,22.2576,22.2767,902120.0
2020-06-18 12:15:00,23.25,23.28,23.23,23.23,457860.0,22.2767,22.3055,22.2576,22.2576,457860.0
2020-06-18 12:20:00,23.24,23.33,23.23,23.31,837508.0,22.2672,22.3534,22.2576,22.3342,837508.0
2020-06-18 12:25:00,23.32,23.41,23.31,23.39,1263100.0,22.3438,22.43,22.3342,22.4109,1263100.0
2020-06-18 12:30:00,23.39,23.39,23.34,23.36,664876.0,22.4109,22.4109,22.363,22.3821,664876.0
2020-06-18 12:35:00,23.36,23.41,23.32,23.36,826124.0,22.3821,22.43,22.3438,22.3821,826124.0
2020-06-18 12:40:00,23.36,23.39,23.29,23.31,727816.0,22.3821,22.4109,22.3151,22.3342,727816.0
2020-06-18 12:45:00,23.32,23.36,23.29,23.36,645144.0,22.3438,22.3821,22.3151,22.3821,645144.0
2020-06-18 12:50:00,23.36,23.4,23.33,23.38,761712.0,22.3821,22.4205,22.3534,22.4013,761712.0
2020-06-18 12:55:00,23.38,23.39,23.35,23.38,647360.0,22.4013,22.4109,22.3726,22.4013,647360.0
2020-06-18 13:00:00,23.38,23.45,23.35,23.38,1075844.0,22.4013,22.4684,22.3726,22.4013,1075844.0
2020-06-18 13:05:00,23.38,23.39,23.33,23.38,1002932.0,22.4013,22.4109,22.3534,22.4013,1002932.0
2020-06-18 13:10:00,23.38,23.42,23.36,23.39,775504.0,22.4013,22.4396,22.3821,22.4109,775504.0
2020-06-18 13:15:00,23.4,23.42,23.35,23.41,664936.0,22.4205,22.4396,22.3726,22.43,664936.0
2020-06-18 13:20:00,23.42,23.43,23.37,23.4,428280.0,22.4396,22.4492,22.3917,22.4205,428280.0
2020-06-18 13:25:00,23.4,23.4,23.34,23.4,683476.0,22.4205,22.4205,22.363,22.4205,683476.0
2020-06-18 13:30:00,23.4,23.49,23.39,23.47,837916.0,22.4205,22.5067,22.4109,22.4875,837916.0
2020-06-18 13:35:00,23.48,23.52,23.46,23.51,842728.0,22.4971,22.5354,22.478,22.5259,842728.0
2020-06-18 13:40:00,23.52,23.52,23.49,23.49,777248.0,22.5354,22.5354,22.5067,22.5067,777248.0
2020-06-18 13:45:00,23.5,23.5,23.46,23.48,624664.0,22.5163,22.5163,22.478,22.4971,624664.0
2020-06-18 13:50:00,23.47,23.5,23.46,23.48,338940.0,22.4875,22.5163,22.478,22.4971,338940.0
2020-06-18 13:55:00,23.49,23.5,23.47,23.49,535264.0,22.5067,22.5163,22.4875,22.5067,535264.0
2020-06-18 14:00:00,23.49,23.5,23.34,23.36,1483648.0,22.5067,22.5163,22.363,22.3821,1483648.0
2020-06-18 14:05:00,23.36,23.38,23.26,23.3,1095128.0,22.3821,22.4013,22.2863,22.3247,1095128.0
2020-06-18 14:10:00,23.31,23.33,23.27,23.3,977708.0,22.3342,22.3534,22.2959,22.3247,977708.0
2020-06-18 14:15:00,23.3,23.32,23.24,23.31,1124372.0,22.3247,22.3438,22.2672,22.3342,1124372.0
2020-06-18 14:20:00,23.31,23.33,23.28,23.32,904976.0,22.3342,22.3534,22.3055,22.3438,904976.0
2020-06-18 14:25:00,23.32,23.34,23.29,23.31,612172.0,22.3438,22.363,22.3151,22.3342,612172.0
2020-06-18 14:30:00,23.31,23.42,23.24,23.33,2096704.0,22.3342,22.4396,22.2672,22.3534,2096704.0
2020-06-18 14:35:00,23.34,23.35,23.28,23.34,839336.0,22.363,22.3726,22.3055,22.363,839336.0
2020-06-18 14:40:00,23.34,23.36,23.26,23.29,821420.0,22.363,22.3821,22.2863,22.3151,821420.0
2020-06-18 14:45:00,23.28,23.31,23.26,23.27,634996.0,22.3055,22.3342,22.2863,22.2959,634996.0
2020-06-18 14:50:00,23.28,23.34,23.28,23.32,676716.0,22.3055,22.363,22.3055,22.3438,676716.0
2020-06-18 14:55:00,23.31,23.31,23.18,23.19,1291356.0,22.3342,22.3342,22.2097,22.2193,1291356.0
2020-06-18 15:00:00,23.19,23.22,23.09,23.11,1748664.0,22.2193,22.248,22.1234,22.1426,1748664.0
2020-06-18 15:05:00,23.11,23.2,23.08,23.18,1341628.0,22.1426,22.2288,22.1139,22.2097,1341628.0
2020-06-18 15:10:00,23.18,23.18,23.11,23.14,909216.0,22.2097,22.2097,22.1426,22.1713,909216.0
2020-06-18 15:15:00,23.15,23.21,23.14,23.19,1207360.0,22.1809,22.2384,22.1713,22.2193,1207360.0
2020-06-18 15:20:00,23.19,23.24,23.17,23.21,769240.0,22.2193,22.2672,22.2001,22.2384,769240.0
2020-06-18 15:25:00,23.21,23.27,23.2,23.27,1116752.0,22.2384,22.2959,22.2288,22.2959,1116752.0
2020-06-18 15:30:00,23.27,23.4,23.23,23.34,2214764.0,22.2959,22.4205,22.2576,22.363,2214764.0
2020-06-18 15:35:00,23.34,23.44,23.33,23.44,2008260.0,22.363,22.4588,22.3534,22.4588,2008260.0
2020-06-18 15:40:00,23.44,23.45,23.36,23.4,1235504.0,22.4588,22.4684,22.3821,22.4205,1235504.0
2020-06-18 15:45:00,23.39,23.41,23.36,23.39,983896.0,22.4109,22.43,22.3821,22.4109,983896.0
2020-06-18 15:50:00,23.39,23.51,23.32,23.5,2074264.0,22.4109,22.5259,22.3438,22.5163,2074264.0
2020-06-18 15:55:00,23.5,23.56,23.45,23.52,1934976.0,22.5163,22.5738,22.4684,22.5354,1934976.0
2020-06-19 09:30:00,24.24,24.24,24.08,24.19,4687560.0,23.2253,23.2253,23.072,23.1774,4687560.0
2020-06-19 09:35:00,24.19,24.21,24.07,24.21,2347104.0,23.1774,23.1966,23.0624,23.1966,2347104.0
2020-06-19 09:40:00,24.21,24.25,24.16,24.19,2797868.0,23.1966,23.2349,23.1487,23.1774,2797868.0
2020-06-19 09:45:00,24.2,24.27,24.14,24.27,2254876.0,23.187,23.254,23.1295,23.254,2254876.0
2020-06-19 09:50:00,24.27,24.31,24.26,24.29,1582672.0,23.254,23.2924,23.2445,23.2732,1582672.0
2020-06-19 09:55:00,24.28,24.3,24.1,24.15,1826680.0,23.2636,23.2828,23.0912,23.1391,1826680.0
2020-06-19 10:00:00,24.15,24.18,24.09,24.17,1864624.0,23.1391,23.1678,23.0816,23.1582,1864624.0
2020-06-19 10:05:00,24.17,24.26,24.15,24.25,1557868.0,23.1582,23.2445,23.1391,23.2349,1557868.0
2020-06-19 10:10:00,24.24,24.28,24.2,24.28,1406896.0,23.2253,23.2636,23.187,23.2636,1406896.0
2020-06-19 10:15:00,24.28,24.3,24.24,24.26,1396012.0,23.2636,23.2828,23.2253,23.2445,1396012.0
2020-06-19 10:20:00,24.26,24.28,24.22,24.25,843480.0,23.2445,23.2636,23.2061,23.2349,843480.0
2020-06-19 10:25:00,24.24,24.27,24.18,24.24,1084024.0,23.2253,23.254,23.1678,23.2253,1084024.0
2020-06-19 10:30:00,24.24,24.25,24.13,24.15,1554528.0,23.2253,23.2349,23.1199,23.1391,1554528.0
2020-06-19 10:35:00,24.16,24.21,24.14,24.19,1001324.0,23.1487,23.1966,23.1295,23.1774,1001324.0
2020-06-19 10:40:00,24.19,24.19,24.08,24.12,1596856.0,23.1774,23.1774,23.072,23.1103,1596856.0
2020-06-19 10:45:00,24.12,24.14,24.02,24.1,1716948.0,23.1103,23.1295,23.0145,23.0912,1716948.0
2020-06-19 10:50:00,24.1,24.11,24.0,24.11,1549672.0,23.0912,23.1007,22.9953,23.1007,1549672.0
2020-06-19 10:55:00,24.11,24.11,24.03,24.08,1331156.0,23.1007,23.1007,23.0241,23.072,1331156.0
2020-06-19 11:00:00,24.08,24.17,24.07,24.17,1353912.0,23.072,23.1582,23.0624,23.1582,1353912.0
2020-06-19 11:05:00,24.18,24.19,24.14,24.16,859092.0,23.1678,23.1774,23.1295,23.1487,859092.0
2020-06-19 11:10:00,24.16,24.21,24.12,24.18,891852.0,23.1487,23.1966,23.1103,23.1678,891852.0
2020-06-19 11:15:00,24.18,24.18,24.01,24.04,1129388.0,23.1678,23.1678,23.0049,23.0337,1129388.0
2020-06-19 11:20:00,24.04,24.09,23.93,24.07,2272472.0,23.0337,23.0816,22.9283,23.0624,2272472.0
2020-06-19 11:25:00,24.08,24.09,24.02,24.06,766068.0,23.072,23.0816,23.0145,23.0528,766068.0
2020-06-19 11:30:00,24.06,24.08,24.02,24.04,538684.0,23.0528,23.072,23.0145,23.0337,538684.0
2020-06-19 11:35:00,24.03,24.06,23.96,23.98,1049092.0,23.0241,23.0528,22.957,22.9762,1049092.0
2020-06-19 11:40:00,23.98,24.0,23.91,23.93,791760.0,22.9762,22.9953,22.9091,22.9283,791760.0
2020-06-19 11:45:00,23.93,24.02,23.93,23.99,761028.0,22.9283,23.0145,22.9283,22.9858,761028.0
2020-06-19 11:50:00,23.99,24.0,23.96,23.99,485088.0,22.9858,22.9953,22.957,22.9858,485088.0
2020-06-19 11:55:00,23.99,23.99,23.9,23.91,721840.0,22.9858,22.9858,22.8995,22.9091,721840.0
2020-06-19 12:00:00,23.91,23.93,23.82,23.82,1313412.0,22.9091,22.9283,22.8229,22.8229,1313412.0
2020-06-19 12:05:00,23.82,23.84,23.72,23.75,1470360.0,22.8229,22.842,22.7271,22.7558,1470360.0
2020-06-19 12:10:00,23.75,23.8,23.46,23.46,3253584.0,22.7558,22.8037,22.478,22.478,3253584.0
2020-06-19 12:15:00,23.46,23.55,23.15,23.18,4101420.0,22.478,22.5642,22.1809,22.2097,4101420.0
2020-06-19 12:20:00,23.18,23.41,23.1,23.18,3753268.0,22.2097,22.43,22.133,22.2097,3753268.0
2020-06-19 12:25:00,23.18,23.39,23.14,23.38,1765704.0,22.2097,22.4109,22.1713,22.4013,1765704.0
2020-06-19 12:30:00,23.37,23.48,23.35,23.38,2510428.0,22.3917,22.4971,22.3726,22.4013,2510428.0
2020-06-19 12:35:00,23.38,23.45,23.32,23.35,1237304.0,22.4013,22.4684,22.3438,22.3726,1237304.0
2020-06-19 12:40:00,23.36,23.48,23.27,23.47,1822488.0,22.3821,22.4971,22.2959,22.4875,1822488.0
2020-06-19 12:45:00,23.45,23.56,23.4,23.54,1572608.0,22.4684,22.5738,22.4205,22.5546,1572608.0
2020-06-19 12:50:00,23.54,23.59,23.51,23.55,1193180.0,22.5546,22.6025,22.5259,22.5642,1193180.0
2020-06-19 12:55:00,23.55,23.71,23.53,23.68,1688060.0,22.5642,22.7175,22.545,22.6887,1688060.0
2020-06-19 13:00:00,23.68,23.7,23.59,23.63,962640.0,22.6887,22.7079,22.6025,22.6408,962640.0
2020-06-19 13:05:00,23.62,23.65,23.58,23.59,811440.0,22.6313,22.66,22.5929,22.6025,811440.0
2020-06-19 13:10:00,23.6,23.68,23.59,23.63,980532.0,22.6121,22.6887,22.6025,22.6408,980532.0
2020-06-19 13:15:00,23.63,23.63,23.5,23.54,1196416.0,22.6408,22.6408,22.5163,22.5546,1196416.0
2020-06-19 13:20:00,23.54,23.54,23.34,23.34,1320868.0,22.5546,22.5546,22.363,22.363,1320868.0
2020-06-19 13:25:00,23.34,23.42,23.34,23.37,963172.0,22.363,22.4396,22.363,22.3917,963172.0
2020-06-19 13:30:00,23.37,23.39,23.21,23.23,1413984.0,22.3917,22.4109,22.2384,22.2576,1413984.0
2020-06-19 13:35:00,23.23,23.47,23.22,23.44,1525468.0,22.2576,22.4875,22.248,22.4588,1525468.0
2020-06-19 13:40:00,23.44,23.48,23.4,23.46,849580.0,22.4588,22.4971,22.4205,22.478,849580.0
2020-06-19 13:45:00,23.46,23.5,23.29,23.36,1331796.0,22.478,22.5163,22.3151,22.3821,1331796.0
2020-06-19 13:50:00,23.36,23.45,23.32,23.35,734048.0,22.3821,22.4684,22.3438,22.3726,734048.0
2020-06-19 13:55:00,23.36,23.43,23.21,23.21,1534688.0,22.3821,22.4492,22.2384,22.2384,1534688.0
2020-06-19 14:00:00,23.21,23.38,23.21,23.31,1334268.0,22.2384,22.4013,22.2384,22.3342,1334268.0
2020-06-19 14:05:00,23.31,23.34,23.09,23.23,2787820.0,22.3342,22.363,22.1234,22.2576,2787820.0
2020-06-19 14:10:00,23.23,23.23,23.09,23.12,1262560.0,22.2576,22.2576,22.1234,22.1522,1262560.0
2020-06-19 14:15:00,23.12,23.23,23.03,23.07,1815420.0,22.1522,22.2576,22.066,22.1043,1815420.0
2020-06-19 14:20:00,23.07,23.23,23.06,23.21,1182808.0,22.1043,22.2576,22.0947,22.2384,1182808.0
2020-06-19 14:25:00,23.22,23.24,23.06,23.09,1333752.0,22.248,22.2672,22.0947,22.1234,1333752.0
2020-06-19 14:30:00,23.09,23.25,22.99,23.22,2015724.0,22.1234,22.2767,22.0276,22.248,2015724.0
2020-06-19 14:35:00,23.22,23.33,23.2,23.3,1468552.0,22.248,22.3534,22.2288,22.3247,1468552.0
2020-06-19 14:40:00,23.3,23.36,23.26,23.33,1417624.0,22.3247,22.3821,22.2863,22.3534,1417624.0
2020-06-19 14:45:00,23.33,23.41,23.3,23.31,1544640.0,22.3534,22.43,22.3247,22.3342,1544640.0
2020-06-19 14:50:00,23.32,23.47,23.3,23.43,1349348.0,22.3438,22.4875,22.3247,22.4492,1349348.0
2020-06-19 14:55:00,23.43,23.49,23.39,23.43,1310920.0,22.4492,22.5067,22.4109,22.4492,1310920.0
2020-06-19 15:00:00,23.43,23.47,23.37,23.43,1034308.0,22.4492,22.4875,22.3917,22.4492,1034308.0
2020-06-19 15:05:00,23.43,23.45,23.36,23.37,861144.0,22.4492,22.4684,22.3821,22.3917,861144.0
2020-06-19 15:10:00,23.37,23.52,23.3,23.5,1931904.0,22.3917,22.5354,22.3247,22.5163,1931904.0
2020-06-19 15:15:00,23.5,23.65,23.5,23.63,2169600.0,22.5163,22.66,22.5163,22.6408,2169600.0
2020-06-19 15:20:00,23.63,23.68,23.57,23.64,1138824.0,22.6408,22.6887,22.5833,22.6504,1138824.0
2020-06-19 15:25:00,23.64,23.66,23.57,23.57,1517140.0,22.6504,22.6696,22.5833,22.5833,1517140.0
2020-06-19 15:30:00,23.58,23.64,23.55,23.64,986040.0,22.5929,22.6504,22.5642,22.6504,986040.0
2020-06-19 15:35:00,23.64,23.65,23.52,23.56,1356708.0,22.6504,22.66,22.5354,22.5738,1356708.0
2020-06-19 15:40:00,23.55,23.66,23.54,23.66,1449980.0,22.5642,22.6696,22.5546,22.6696,1449980.0
2020-06-19 15:45:00,23.65,23.69,23.42,23.45,2396244.0,22.66,22.6983,22.4396,22.4684,2396244.0
2020-06-19 15:50:00,23.44,23.66,23.44,23.59,2999436.0,22.4588,22.6696,22.4588,22.6025,2999436.0
2020-06-19 15:55:00,23.59,23.65,23.48,23.49,2121240.0,22.6025,22.66,22.4971,22.5067,2121240.0
2020-06-22 09:30:00,23.49,23.59,23.45,23.49,4118216.0,22.5067,22.6025,22.4684,22.5067,4118216.0
2020-06-22 09:35:00,23.5,23.56,23.38,23.38,2649324.0,22.5163,22.5738,22.4013,22.4013,2649324.0
2020-06-22 09:40:00,23.38,23.53,23.38,23.47,2461096.0,22.4013,22.545,22.4013,22.4875,2461096.0
2020-06-22 09:45:00,23.47,23.53,23.43,23.51,2221028.0,22.4875,22.545,22.4492,22.5259,2221028.0
2020-06-22 09:50:00,23.51,23.64,23.43,23.58,1980212.0,22.5259,22.6504,22.4492,22.5929,1980212.0
2020-06-22 09:55:00,23.59,23.7,23.58,23.7,1732900.0,22.6025,22.7079,22.5929,22.7079,1732900.0
2020-06-22 10:00:00,23.7,23.84,23.69,23.82,2244016.0,22.7079,22.842,22.6983,22.8229,2244016.0
2020-06-22 10:05:00,23.82,23.84,23.78,23.83,1230264.0,22.8229,22.842,22.7846,22.8325,1230264.0
2020-06-22 10:10:00,23.82,23.91,23.8,23.89,1797304.0,22.8229,22.9091,22.8037,22.89,1797304.0
2020-06-22 10:15:00,23.89,23.93,23.87,23.89,1428428.0,22.89,22.9283,22.8708,22.89,1428428.0
2020-06-22 10:20:00,23.89,23.92,23.82,23.89,1677360.0,22.89,22.9187,22.8229,22.89,1677360.0
2020-06-22 10:25:00,23.89,23.91,23.86,23.88,821192.0,22.89,22.9091,22.8612,22.8804,821192.0
2020-06-22 10:30:00,23.88,23.92,23.82,23.82,1222044.0,22.8804,22.9187,22.8229,22.8229,1222044.0
2020-06-22 10:35:00,23.83,23.9,23.81,23.89,1238496.0,22.8325,22.8995,22.8133,22.89,1238496.0
2020-06-22 10:40:00,23.89,23.92,23.84,23.86,824672.0,22.89,22.9187,22.842,22.8612,824672.0
2020-06-22 10:45:00,23.87,23.95,23.82,23.84,1412672.0,22.8708,22.9474,22.8229,22.842,1412672.0
2020-06-22 10:50:00,23.85,23.86,23.78,23.83,1342316.0,22.8516,22.8612,22.7846,22.8325,1342316.0
2020-06-22 10:55:00,23.82,23.85,23.7,23.7,1398192.0,22.8229,22.8516,22.7079,22.7079,1398192.0
2020-06-22 11:00:00,23.7,23.75,23.64,23.75,1177320.0,22.7079,22.7558,22.6504,22.7558,1177320.0
2020-06-22 11:05:00,23.75,23.79,23.73,23.77,921432.0,22.7558,22.7941,22.7367,22.775,921432.0
2020-06-22 11:10:00,23.78,23.84,23.78,23.84,1251796.0,22.7846,22.842,22.7846,22.842,1251796.0
2020-06-22 11:15:00,23.84,23.9,23.84,23.9,979540.0,22.842,22.8995,22.842,22.8995,979540.0
2020-06-22 11:20:00,23.9,23.93,23.87,23.9,964808.0,22.8995,22.9283,22.8708,22.8995,964808.0
2020-06-22 11:25:00,23.9,23.93,23.89,23.9,564068.0,22.8995,22.9283,22.89,22.8995,564068.0
2020-06-22 11:30:00,23.91,23.92,23.83,23.91,1182232.0,22.9091,22.9187,22.8325,22.9091,1182232.0
2020-06-22 11:35:00,23.91,23.96,23.88,23.93,759176.0,22.9091,22.957,22.8804,22.9283,759176.0
2020-06-22 11:40:00,23.93,23.99,23.93,23.95,1121860.0,22.9283,22.9858,22.9283,22.9474,1121860.0
2020-06-22 11:45:00,23.96,23.99,23.94,23.98,682644.0,22.957,22.9858,22.9379,22.9762,682644.0
2020-06-22 11:50:00,23.98,24.02,23.94,23.95,1223636.0,22.9762,23.0145,22.9379,22.9474,1223636.0
2020-06-22 11:55:00,23.96,24.01,23.95,23.95,695320.0,22.957,23.0049,22.9474,22.9474,695320.0
2020-06-22 12:00:00,23.95,24.12,23.95,24.1,1671772.0,22.9474,23.1103,22.9474,23.0912,1671772.0
2020-06-22 12:05:00,24.1,24.14,24.09,24.11,1542072.0,23.0912,23.1295,23.0816,23.1007,1542072.0
2020-06-22 12:10:00,24.1,24.14,24.08,24.12,806504.0,23.0912,23.1295,23.072,23.1103,806504.0
2020-06-22 12:15:00,24.12,24.18,24.11,24.16,1043064.0,23.1103,23.1678,23.1007,23.1487,1043064.0
2020-06-22 12:20:00,24.16,24.17,24.12,24.16,655768.0,23.1487,23.1582,23.1103,23.1487,655768.0
2020-06-22 12:25:00,24.16,24.18,24.15,24.18,646944.0,23.1487,23.1678,23.1391,23.1678,646944.0
2020-06-22 12:30:00,24.18,24.2,24.15,24.19,681936.0,23.1678,23.187,23.1391,23.1774,681936.0
2020-06-22 12:35:00,24.19,24.22,24.15,24.18,830336.0,23.1774,23.2061,23.1391,23.1678,830336.0
2020-06-22 12:40:00,24.18,24.21,24.14,24.21,597460.0,23.1678,23.1966,23.1295,23.1966,597460.0
2020-06-22 12:45:00,24.2,24.28,24.18,24.25,1842088.0,23.187,23.2636,23.1678,23.2349,1842088.0
2020-06-22 12:50:00,24.25,24.27,24.18,24.18,717244.0,23.2349,23.254,23.1678,23.1678,717244.0
2020-06-22 12:55:00,24.17,24.22,24.17,24.21,951756.0,23.1582,23.2061,23.1582,23.1966,951756.0
2020-06-22 13:00:00,24.21,24.25,24.2,24.2,847984.0,23.1966,23.2349,23.187,23.187,847984.0
2020-06-22 13:05:00,24.2,24.22,24.15,24.17,727392.0,23.187,23.2061,23.1391,23.1582,727392.0
2020-06-22 13:10:00,24.17,24.2,24.14,24.15,564476.0,23.1582,23.187,23.1295,23.1391,564476.0
2020-06-22 13:15:00,24.15,24.19,24.14,24.18,902428.0,23.1391,23.1774,23.1295,23.1678,902428.0
2020-06-22 13:20:00,24.18,24.21,24.15,24.19,640888.0,23.1678,23.1966,23.1391,23.1774,640888.0
2020-06-22 13:25:00,24.19,24.2,24.15,24.17,437876.0,23.1774,23.187,23.1391,23.1582,437876.0
2020-06-22 13:30:00,24.17,24.19,24.15,24.16,688252.0,23.1582,23.1774,23.1391,23.1487,688252.0
2020-06-22 13:35:00,24.15,24.18,24.1,24.13,957584.0,23.1391,23.1678,23.0912,23.1199,957584.0
2020-06-22 13:40:00,24.14,24.2,24.12,24.18,1087084.0,23.1295,23.187,23.1103,23.1678,1087084.0
2020-06-22 13:45:00,24.2,24.25,24.19,24.23,945752.0,23.187,23.2349,23.1774,23.2157,945752.0
2020-06-22 13:50:00,24.23,24.25,24.21,24.24,615352.0,23.2157,23.2349,23.1966,23.2253,615352.0
2020-06-22 13:55:00,24.24,24.25,24.21,24.22,600336.0,23.2253,23.2349,23.1966,23.2061,600336.0
2020-06-22 14:00:00,24.22,24.22,24.08,24.1,1658696.0,23.2061,23.2061,23.072,23.0912,1658696.0
2020-06-22 14:05:00,24.1,24.2,24.1,24.19,1649372.0,23.0912,23.187,23.0912,23.1774,1649372.0
2020-06-22 14:10:00,24.19,24.2,24.14,24.14,916288.0,23.1774,23.187,23.1295,23.1295,916288.0
2020-06-22 14:15:00,24.14,24.18,24.13,24.18,1120852.0,23.1295,23.1678,23.1199,23.1678,1120852.0
2020-06-22 14:20:00,24.18,24.23,24.14,24.23,912920.0,23.1678,23.2157,23.1295,23.2157,912920.0
2020-06-22 14:25:00,24.23,24.25,24.22,24.23,857524.0,23.2157,23.2349,23.2061,23.2157,857524.0
2020-06-22 14:30:00,24.23,24.26,24.23,24.25,1030232.0,23.2157,23.2445,23.2157,23.2349,1030232.0
2020-06-22 14:35:00,24.25,24.26,24.2,24.22,629992.0,23.2349,23.2445,23.187,23.2061,629992.0
2020-06-22 14:40:00,24.22,24.24,24.18,24.22,835048.0,23.2061,23.2253,23.1678,23.2061,835048.0
2020-06-22 14:45:00,24.22,24.28,24.22,24.27,1190972.0,23.2061,23.2636,23.2061,23.254,1190972.0
2020-06-22 14:50:00,24.26,24.29,24.25,24.26,943964.0,23.2445,23.2732,23.2349,23.2445,943964.0
2020-06-22 14:55:00,24.27,24.36,24.26,24.35,1478148.0,23.254,23.3403,23.2445,23.3307,1478148.0
2020-06-22 15:00:00,24.34,24.35,24.31,24.33,1027828.0,23.3211,23.3307,23.2924,23.3115,1027828.0
2020-06-22 15:05:00,24.33,24.35,24.3,24.34,666912.0,23.3115,23.3307,23.2828,23.3211,666912.0
2020-06-22 15:10:00,24.33,24.38,24.22,24.22,1699144.0,23.3115,23.3594,23.2061,23.2061,1699144.0
2020-06-22 15:15:00,24.22,24.27,24.13,24.16,1688320.0,23.2061,23.254,23.1199,23.1487,1688320.0
2020-06-22 15:20:00,24.16,24.16,24.01,24.03,2292596.0,23.1487,23.1487,23.0049,23.0241,2292596.0
2020-06-22 15:25:00,24.04,24.1,24.03,24.1,1086180.0,23.0337,23.0912,23.0241,23.0912,1086180.0
2020-06-22 15:30:00,24.1,24.17,24.09,24.15,1442660.0,23.0912,23.1582,23.0816,23.1391,1442660.0
2020-06-22 15:35:00,24.14,24.19,24.09,24.18,1516284.0,23.1295,23.1774,23.0816,23.1678,1516284.0
2020-06-22 15:40:00,24.18,24.24,24.14,24.23,1176828.0,23.1678,23.2253,23.1295,23.2157,1176828.0
2020-06-22 15:45:00,24.23,24.3,24.19,24.19,2455640.0,23.2157,23.2828,23.1774,23.1774,2455640.0
2020-06-22 15:50:00,24.19,24.32,24.17,24.31,2533980.0,23.1774,23.302,23.1582,23.2924,2533980.0
2020-06-22 15:55:00,24.32,24.39,24.28,24.36,2940360.0,23.302,23.369,23.2636,23.3403,2940360.0
2020-06-23 09:30:00,24.84,24.85,24.68,24.72,3989708.0,23.8002,23.8098,23.6469,23.6852,3989708.0
2020-06-23 09:35:00,24.72,24.9,24.67,24.88,3044916.0,23.6852,23.8577,23.6373,23.8385,3044916.0
2020-06-23 09:40:00,24.88,24.97,24.86,24.92,2166948.0,23.8385,23.9247,23.8193,23.8768,2166948.0
2020-06-23 09:45:00,24.91,24.97,24.85,24.9,1911912.0,23.8673,23.9247,23.8098,23.8577,1911912.0
2020-06-23 09:50:00,24.9,24.94,24.77,24.78,1894104.0,23.8577,23.896,23.7331,23.7427,1894104.0
2020-06-23 09:55:00,24.78,24.87,24.76,24.85,1737284.0,23.7427,23.8289,23.7235,23.8098,1737284.0
2020-06-23 10:00:00,24.85,24.93,24.81,24.84,1754156.0,23.8098,23.8864,23.7714,23.8002,1754156.0
2020-06-23 10:05:00,24.83,24.89,24.71,24.85,2004724.0,23.7906,23.8481,23.6756,23.8098,2004724.0
2020-06-23 10:10:00,24.86,24.96,24.85,24.93,1400396.0,23.8193,23.9152,23.8098,23.8864,1400396.0
2020-06-23 10:15:00,24.93,25.06,24.9,25.02,2254024.0,23.8864,24.011,23.8577,23.9727,2254024.0
2020-06-23 10:20:00,25.02,25.07,24.99,25.03,1492256.0,23.9727,24.0206,23.9439,23.9822,1492256.0
2020-06-23 10:25:00,25.03,25.09,25.03,25.09,808436.0,23.9822,24.0397,23.9822,24.0397,808436.0
2020-06-23 10:30:00,25.09,25.13,25.07,25.09,1265320.0,24.0397,24.078,24.0206,24.0397,1265320.0
2020-06-23 10:35:00,25.09,25.13,25.06,25.11,1055852.0,24.0397,24.078,24.011,24.0589,1055852.0
2020-06-23 10:40:00,25.11,25.19,25.05,25.08,1931256.0,24.0589,24.1355,24.0014,24.0301,1931256.0
2020-06-23 10:45:00,25.08,25.11,24.94,25.0,2152852.0,24.0301,24.0589,23.896,23.9535,2152852.0
2020-06-23 10:50:00,25.0,25.1,24.98,25.09,1164484.0,23.9535,24.0493,23.9343,24.0397,1164484.0
2020-06-23 10:55:00,25.09,25.1,25.03,25.07,773656.0,24.0397,24.0493,23.9822,24.0206,773656.0
2020-06-23 11:00:00,25.06,25.17,24.97,25.15,1454912.0,24.011,24.1164,23.9247,24.0972,1454912.0
2020-06-23 11:05:00,25.16,25.21,25.14,25.2,773356.0,24.1068,24.1547,24.0876,24.1451,773356.0
2020-06-23 11:10:00,25.2,25.23,25.17,25.2,846996.0,24.1451,24.1739,24.1164,24.1451,846996.0
2020-06-23 11:15:00,25.2,25.26,25.18,25.24,1033016.0,24.1451,24.2026,24.126,24.1834,1033016.0
2020-06-23 11:20:00,25.24,25.35,25.23,25.34,1277460.0,24.1834,24.2888,24.1739,24.2793,1277460.0
2020-06-23 11:25:00,25.35,25.36,25.32,25.36,832612.0,24.2888,24.2984,24.2601,24.2984,832612.0
2020-06-23 11:30:00,25.36,25.37,25.32,25.34,615864.0,24.2984,24.308,24.2601,24.2793,615864.0
2020-06-23 11:35:00,25.34,25.34,25.3,25.3,621168.0,24.2793,24.2793,24.2409,24.2409,621168.0
2020-06-23 11:40:00,25.31,25.32,25.29,25.32,731696.0,24.2505,24.2601,24.2313,24.2601,731696.0
2020-06-23 11:45:00,25.32,25.38,25.3,25.36,1072468.0,24.2601,24.3176,24.2409,24.2984,1072468.0
2020-06-23 11:50:00,25.36,25.38,25.26,25.28,1042876.0,24.2984,24.3176,24.2026,24.2218,1042876.0
2020-06-23 11:55:00,25.29,25.4,25.28,25.4,827140.0,24.2313,24.3367,24.2218,24.3367,827140.0
2020-06-23 12:00:00,25.41,25.43,25.36,25.36,721612.0,24.3463,24.3655,24.2984,24.2984,721612.0
2020-06-23 12:05:00,25.36,25.39,25.33,25.36,538440.0,24.2984,24.3272,24.2697,24.2984,538440.0
2020-06-23 12:10:00,25.35,25.41,25.33,25.38,625488.0,24.2888,24.3463,24.2697,24.3176,625488.0
2020-06-23 12:15:00,25.38,25.42,25.34,25.39,576888.0,24.3176,24.3559,24.2793,24.3272,576888.0
2020-06-23 12:20:00,25.38,25.45,25.31,25.42,952976.0,24.3176,24.3847,24.2505,24.3559,952976.0
2020-06-23 12:25:00,25.42,25.45,25.39,25.42,746076.0,24.3559,24.3847,24.3272,24.3559,746076.0
2020-06-23 12:30:00,25.42,25.46,25.39,25.4,623004.0,24.3559,24.3942,24.3272,24.3367,623004.0
2020-06-23 12:35:00,25.4,25.43,25.34,25.4,1119804.0,24.3367,24.3655,24.2793,24.3367,1119804.0
2020-06-23 12:40:00,25.4,25.43,25.37,25.4,509584.0,24.3367,24.3655,24.308,24.3367,509584.0
2020-06-23 12:45:00,25.4,25.44,25.38,25.43,702096.0,24.3367,24.3751,24.3176,24.3655,702096.0
2020-06-23 12:50:00,25.43,25.43,25.36,25.37,679440.0,24.3655,24.3655,24.2984,24.308,679440.0
2020-06-23 12:55:00,25.37,25.43,25.37,25.42,849200.0,24.308,24.3655,24.308,24.3559,849200.0
2020-06-23 13:00:00,25.42,25.45,25.41,25.45,656260.0,24.3559,24.3847,24.3463,24.3847,656260.0
2020-06-23 13:05:00,25.45,25.51,25.43,25.48,1235276.0,24.3847,24.4421,24.3655,24.4134,1235276.0
2020-06-23 13:10:00,25.48,25.5,25.45,25.47,887248.0,24.4134,24.4326,24.3847,24.4038,887248.0
2020-06-23 13:15:00,25.47,25.51,25.44,25.5,869720.0,24.4038,24.4421,24.3751,24.4326,869720.0
2020-06-23 13:20:00,25.5,25.58,25.5,25.55,1446512.0,24.4326,24.5092,24.4326,24.4805,1446512.0
2020-06-23 13:25:00,25.56,25.57,25.55,25.57,745872.0,24.49,24.4996,24.4805,24.4996,745872.0
2020-06-23 13:30:00,25.57,25.61,25.56,25.57,1095072.0,24.4996,24.538,24.49,24.4996,1095072.0
2020-06-23 13:35:00,25.57,25.62,25.57,25.61,839364.0,24.4996,24.5475,24.4996,24.538,839364.0
2020-06-23 13:40:00,25.62,25.64,25.54,25.56,1204040.0,24.5475,24.5667,24.4709,24.49,1204040.0
2020-06-23 13:45:00,25.56,25.64,25.55,25.63,1279544.0,24.49,24.5667,24.4805,24.5571,1279544.0
2020-06-23 13:50:00,25.63,25.66,25.54,25.56,2030172.0,24.5571,24.5859,24.4709,24.49,2030172.0
2020-06-23 13:55:00,25.57,25.61,25.53,25.57,1377280.0,24.4996,24.538,24.4613,24.4996,1377280.0
2020-06-23 14:00:00,25.57,25.57,25.41,25.45,1775076.0,24.4996,24.4996,24.3463,24.3847,1775076.0
2020-06-23 14:05:00,25.45,25.45,25.38,25.43,1459844.0,24.3847,24.3847,24.3176,24.3655,1459844.0
2020-06-23 14:10:00,25.43,25.45,25.36,25.38,1255652.0,24.3655,24.3847,24.2984,24.3176,1255652.0
2020-06-23 14:15:00,25.38,25.45,25.37,25.42,1404276.0,24.3176,24.3847,24.308,24.3559,1404276.0
2020-06-23 14:20:00,25.42,25.5,25.42,25.48,863856.0,24.3559,24.4326,24.3559,24.4134,863856.0
2020-06-23 14:25:00,25.48,25.49,25.42,25.45,950040.0,24.4134,24.423,24.3559,24.3847,950040.0
2020-06-23 14:30:00,25.45,25.5,25.44,25.49,1000396.0,24.3847,24.4326,24.3751,24.423,1000396.0
2020-06-23 14:35:00,25.48,25.53,25.47,25.5,1377764.0,24.4134,24.4613,24.4038,24.4326,1377764.0
2020-06-23 14:40:00,25.5,25.5,25.4,25.44,1083584.0,24.4326,24.4326,24.3367,24.3751,1083584.0
2020-06-23 14:45:00,25.44,25.44,25.3,25.32,1520976.0,24.3751,24.3751,24.2409,24.2601,1520976.0
2020-06-23 14:50:00,25.32,25.35,25.27,25.34,1343348.0,24.2601,24.2888,24.2122,24.2793,1343348.0
2020-06-23 14:55:00,25.35,25.38,25.29,25.29,1212860.0,24.2888,24.3176,24.2313,24.2313,1212860.0
2020-06-23 15:00:00,25.29,25.31,25.17,25.23,2175628.0,24.2313,24.2505,24.1164,24.1739,2175628.0
2020-06-23 15:05:00,25.23,25.3,25.2,25.27,1416772.0,24.1739,24.2409,24.1451,24.2122,1416772.0
2020-06-23 15:10:00,25.27,25.3,25.19,25.3,1521728.0,24.2122,24.2409,24.1355,24.2409,1521728.0
2020-06-23 15:15:00,25.29,25.34,25.27,25.28,1525976.0,24.2313,24.2793,24.2122,24.2218,1525976.0
2020-06-23 15:20:00,25.28,25.29,25.15,25.2,1515452.0,24.2218,24.2313,24.0972,24.1451,1515452.0
2020-06-23 15:25:00,25.19,25.22,25.03,25.05,2038180.0,24.1355,24.1643,23.9822,24.0014,2038180.0
2020-06-23 15:30:00,25.05,25.1,24.95,25.05,2533412.0,24.0014,24.0493,23.9056,24.0014,2533412.0
2020-06-23 15:35:00,25.05,25.14,25.04,25.1,1531636.0,24.0014,24.0876,23.9918,24.0493,1531636.0
2020-06-23 15:40:00,25.1,25.14,24.98,25.13,1947392.0,24.0493,24.0876,23.9343,24.078,1947392.0
2020-06-23 15:45:00,25.14,25.14,24.99,25.02,1392448.0,24.0876,24.0876,23.9439,23.9727,1392448.0
2020-06-23 15:50:00,25.02,25.07,24.79,25.07,3721208.0,23.9727,24.0206,23.7523,24.0206,3721208.0
2020-06-23 15:55:00,25.06,25.06,24.93,24.93,2534508.0,24.011,24.011,23.8864,23.8864,2534508.0
2020-06-24 09:30:00,24.73,24.89,24.68,24.85,3748392.0,23.6948,23.8481,23.6469,23.8098,3748392.0
2020-06-24 09:35:00,24.85,25.07,24.85,25.03,2678684.0,23.8098,24.0206,23.8098,23.9822,2678684.0
2020-06-24 09:40:00,25.04,25.12,24.97,24.99,2365380.0,23.9918,24.0685,23.9247,23.9439,2365380.0
2020-06-24 09:45:00,24.99,25.0,24.74,24.74,3022556.0,23.9439,23.9535,23.7044,23.7044,3022556.0
2020-06-24 09:50:00,24.75,24.79,24.39,24.47,4119852.0,23.714,23.7523,23.369,23.4457,4119852.0
2020-06-24 09:55:00,24.46,24.53,24.14,24.2,4509724.0,23.4361,23.5032,23.1295,23.187,4509724.0
2020-06-24 10:00:00,24.2,24.31,24.02,24.04,3839704.0,23.187,23.2924,23.0145,23.0337,3839704.0
2020-06-24 10:05:00,24.05,24.25,24.05,24.17,2868816.0,23.0433,23.2349,23.0433,23.1582,2868816.0
2020-06-24 10:10:00,24.17,24.34,24.12,24.33,3291452.0,23.1582,23.3211,23.1103,23.3115,3291452.0
2020-06-24 10:15:00,24.33,24.34,24.07,24.24,2104000.0,23.3115,23.3211,23.0624,23.2253,2104000.0
2020-06-24 10:20:00,24.24,24.34,24.19,24.33,1494920.0,23.2253,23.3211,23.1774,23.3115,1494920.0
2020-06-24 10:25:00,24.32,24.42,24.31,24.41,2025356.0,23.302,23.3978,23.2924,23.3882,2025356.0
2020-06-24 10:30:00,24.4,24.42,24.11,24.16,2971820.0,23.3786,23.3978,23.1007,23.1487,2971820.0
2020-06-24 10:35:00,24.16,24.28,23.96,24.0,3277164.0,23.1487,23.2636,22.957,22.9953,3277164.0
2020-06-24 10:40:00,24.0,24.14,23.94,24.13,2009884.0,22.9953,23.1295,22.9379,23.1199,2009884.0
2020-06-24 10:45:00,24.13,24.15,24.01,24.05,1501108.0,23.1199,23.1391,23.0049,23.0433,1501108.0
2020-06-24 10:50:00,24.06,24.18,23.91,23.94,2631772.0,23.0528,23.1678,22.9091,22.9379,2631772.0
2020-06-24 10:55:00,23.94,24.1,23.94,24.03,1631128.0,22.9379,23.0912,22.9379,23.0241,1631128.0
2020-06-24 11:00:00,24.02,24.1,23.89,24.05,2227388.0,23.0145,23.0912,22.89,23.0433,2227388.0
2020-06-24 11:05:00,24.05,24.08,23.79,23.8,2169412.0,23.0433,23.072,22.7941,22.8037,2169412.0
2020-06-24 11:10:00,23.8,23.82,23.56,23.56,3036684.0,22.8037,22.8229,22.5738,22.5738,3036684.0
2020-06-24 11:15:00,23.57,23.64,23.43,23.5,2536956.0,22.5833,22.6504,22.4492,22.5163,2536956.0
2020-06-24 11:20:00,23.5,23.59,23.45,23.5,2399140.0,22.5163,22.6025,22.4684,22.5163,2399140.0
2020-06-24 11:25:00,23.5,23.7,23.48,23.66,2800412.0,22.5163,22.7079,22.4971,22.6696,2800412.0
2020-06-24 11:30:00,23.66,23.71,23.44,23.51,2313900.0,22.6696,22.7175,22.4588,22.5259,2313900.0
2020-06-24 11:35:00,23.51,23.57,23.29,23.31,2694356.0,22.5259,22.5833,22.3151,22.3342,2694356.0
2020-06-24 11:40:00,23.31,23.38,23.04,23.08,3251624.0,22.3342,22.4013,22.0755,22.1139,3251624.0
2020-06-24 11:45:00,23.08,23.25,22.96,23.04,2836064.0,22.1139,22.2767,21.9989,22.0755,2836064.0
2020-06-24 11:50:00,23.04,23.19,23.02,23.15,2547420.0,22.0755,22.2193,22.0564,22.1809,2547420.0
2020-06-24 11:55:00,23.15,23.29,23.09,23.28,2181728.0,22.1809,22.3151,22.1234,22.3055,2181728.0
2020-06-24 12:00:00,23.28,23.39,23.15,23.36,3140768.0,22.3055,22.4109,22.1809,22.3821,3140768.0
2020-06-24 12:05:00,23.37,23.38,23.15,23.17,1561476.0,22.3917,22.4013,22.1809,22.2001,1561476.0
2020-06-24 12:10:00,23.18,23.24,23.13,23.17,1376088.0,22.2097,22.2672,22.1618,22.2001,1376088.0
2020-06-24 12:15:00,23.17,23.44,23.14,23.43,2251804.0,22.2001,22.4588,22.1713,22.4492,2251804.0
2020-06-24 12:20:00,23.42,23.51,23.38,23.41,2082444.0,22.4396,22.5259,22.4013,22.43,2082444.0
2020-06-24 12:25:00,23.41,23.46,23.32,23.45,1492680.0,22.43,22.478,22.3438,22.4684,1492680.0
2020-06-24 12:30:00,23.45,23.46,23.31,23.31,1451972.0,22.4684,22.478,22.3342,22.3342,1451972.0
2020-06-24 12:35:00,23.31,23.42,23.31,23.36,1455712.0,22.3342,22.4396,22.3342,22.3821,1455712.0
2020-06-24 12:40:00,23.36,23.57,23.33,23.55,2229280.0,22.3821,22.5833,22.3534,22.5642,2229280.0
2020-06-24 12:45:00,23.55,23.63,23.53,23.54,1640812.0,22.5642,22.6408,22.545,22.5546,1640812.0
2020-06-24 12:50:00,23.54,23.59,23.49,23.55,1210428.0,22.5546,22.6025,22.5067,22.5642,1210428.0
2020-06-24 12:55:00,23.55,23.72,23.54,23.7,2186640.0,22.5642,22.7271,22.5546,22.7079,2186640.0
2020-06-24 13:00:00,23.7,23.76,23.67,23.73,2467340.0,22.7079,22.7654,22.6792,22.7367,2467340.0
2020-06-24 13:05:00,23.73,23.78,23.63,23.69,1888688.0,22.7367,22.7846,22.6408,22.6983,1888688.0
2020-06-24 13:10:00,23.69,23.74,23.61,23.61,1782536.0,22.6983,22.7462,22.6217,22.6217,1782536.0
2020-06-24 13:15:00,23.61,23.8,23.59,23.73,1695720.0,22.6217,22.8037,22.6025,22.7367,1695720.0
2020-06-24 13:20:00,23.73,23.73,23.55,23.55,1540692.0,22.7367,22.7367,22.5642,22.5642,1540692.0
2020-06-24 13:25:00,23.56,23.6,23.4,23.43,1551016.0,22.5738,22.6121,22.4205,22.4492,1551016.0
2020-06-24 13:30:00,23.43,23.43,23.29,23.33,2162992.0,22.4492,22.4492,22.3151,22.3534,2162992.0
2020-06-24 13:35:00,23.33,23.42,23.3,23.38,1952548.0,22.3534,22.4396,22.3247,22.4013,1952548.0
2020-06-24 13:40:00,23.39,23.41,23.31,23.32,1407020.0,22.4109,22.43,22.3342,22.3438,1407020.0
2020-06-24 13:45:00,23.32,23.44,23.23,23.43,1502220.0,22.3438,22.4588,22.2576,22.4492,1502220.0
2020-06-24 13:50:00,23.43,23.43,23.31,23.42,1608488.0,22.4492,22.4492,22.3342,22.4396,1608488.0
2020-06-24 13:55:00,23.41,23.42,23.32,23.42,1516232.0,22.43,22.4396,22.3438,22.4396,1516232.0
2020-06-24 14:00:00,23.41,23.48,23.06,23.15,4066064.0,22.43,22.4971,22.0947,22.1809,4066064.0
2020-06-24 14:05:00,23.16,23.41,23.15,23.39,2100632.0,22.1905,22.43,22.1809,22.4109,2100632.0
2020-06-24 14:10:00,23.39,23.41,23.32,23.38,1133688.0,22.4109,22.43,22.3438,22.4013,1133688.0
2020-06-24 14:15:00,23.38,23.54,23.36,23.48,2727840.0,22.4013,22.5546,22.3821,22.4971,2727840.0
2020-06-24 14:20:00,23.48,23.54,23.41,23.43,1222984.0,22.4971,22.5546,22.43,22.4492,1222984.0
2020-06-24 14:25:00,23.43,23.57,23.4,23.55,1658128.0,22.4492,22.5833,22.4205,22.5642,1658128.0
2020-06-24 14:30:00,23.55,23.62,23.47,23.58,1652852.0,22.5642,22.6313,22.4875,22.5929,1652852.0
2020-06-24 14:35:00,23.58,23.58,23.45,23.5,1643084.0,22.5929,22.5929,22.4684,22.5163,1643084.0
2020-06-24 14:40:00,23.51,23.56,23.32,23.33,2185436.0,22.5259,22.5738,22.3438,22.3534,2185436.0
2020-06-24 14:45:00,23.32,23.5,23.32,23.42,2331584.0,22.3438,22.5163,22.3438,22.4396,2331584.0
2020-06-24 14:50:00,23.41,23.44,23.28,23.32,1364028.0,22.43,22.4588,22.3055,22.3438,1364028.0
2020-06-24 14:55:00,23.34,23.43,23.26,23.31,1652812.0,22.363,22.4492,22.2863,22.3342,1652812.0
2020-06-24 15:00:00,23.31,23.49,23.31,23.49,2421012.0,22.3342,22.5067,22.3342,22.5067,2421012.0
2020-06-24 15:05:00,23.48,23.49,23.35,23.39,1735700.0,22.4971,22.5067,22.3726,22.4109,1735700.0
2020-06-24 15:10:00,23.4,23.65,23.33,23.61,2846380.0,22.4205,22.66,22.3534,22.6217,2846380.0
2020-06-24 15:15:00,23.61,23.78,23.56,23.75,3675396.0,22.6217,22.7846,22.5738,22.7558,3675396.0
2020-06-24 15:20:00,23.75,23.78,23.57,23.59,2493252.0,22.7558,22.7846,22.5833,22.6025,2493252.0
2020-06-24 15:25:00,23.59,23.68,23.53,23.57,1633728.0,22.6025,22.6887,22.545,22.5833,1633728.0
2020-06-24 15:30:00,23.57,23.66,23.49,23.54,2483924.0,22.5833,22.6696,22.5067,22.5546,2483924.0
2020-06-24 15:35:00,23.53,23.59,23.43,23.51,1922432.0,22.545,22.6025,22.4492,22.5259,1922432.0
2020-06-24 15:40:00,23.5,23.75,23.49,23.74,2668824.0,22.5163,22.7558,22.5067,22.7462,2668824.0
2020-06-24 15:45:00,23.73,23.78,23.6,23.6,2413528.0,22.7367,22.7846,22.6121,22.6121,2413528.0
2020-06-24 15:50:00,23.6,23.6,23.3,23.37,3908732.0,22.6121,22.6121,22.3247,22.3917,3908732.0
2020-06-24 15:55:00,23.37,23.51,23.34,23.45,2911512.0,22.3917,22.5259,22.363,22.4684,2911512.0
2020-06-25 09:30:00,23.47,23.62,23.4,23.51,3462812.0,22.4875,22.6313,22.4205,22.5259,3462812.0
2020-06-25 09:35:00,23.52,23.6,23.28,23.31,3128884.0,22.5354,22.6121,22.3055,22.3342,3128884.0
2020-06-25 09:40:00,23.31,23.32,22.87,22.97,5030508.0,22.3342,22.3438,21.9127,22.0085,5030508.0
2020-06-25 09:45:00,22.98,23.06,22.72,22.72,3572776.0,22.018,22.0947,21.7689,21.7689,3572776.0
2020-06-25 09:50:00,22.72,23.09,22.68,23.03,3276940.0,21.7689,22.1234,21.7306,22.066,3276940.0
2020-06-25 09:55:00,23.03,23.13,22.96,23.11,2295376.0,22.066,22.1618,21.9989,22.1426,2295376.0
2020-06-25 10:00:00,23.12,23.27,23.08,23.21,3314012.0,22.1522,22.2959,22.1139,22.2384,3314012.0
2020-06-25 10:05:00,23.21,23.21,22.99,23.08,2584580.0,22.2384,22.2384,22.0276,22.1139,2584580.0
2020-06-25 10:10:00,23.08,23.31,23.05,23.27,2995308.0,22.1139,22.3342,22.0851,22.2959,2995308.0
2020-06-25 10:15:00,23.27,23.33,23.19,23.25,2828120.0,22.2959,22.3534,22.2193,22.2767,2828120.0
2020-06-25 10:20:00,23.26,23.48,23.25,23.46,2916204.0,22.2863,22.4971,22.2767,22.478,2916204.0
2020-06-25 10:25:00,23.46,23.56,23.41,23.49,2449484.0,22.478,22.5738,22.43,22.5067,2449484.0
2020-06-25 10:30:00,23.49,23.55,23.39,23.4,1886872.0,22.5067,22.5642,22.4109,22.4205,1886872.0
2020-06-25 10:35:00,23.41,23.54,23.4,23.5,1580408.0,22.43,22.5546,22.4205,22.5163,1580408.0
2020-06-25 10:40:00,23.52,23.58,23.4,23.49,1694164.0,22.5354,22.5929,22.4205,22.5067,1694164.0
2020-06-25 10:45:00,23.48,23.58,23.33,23.38,2317552.0,22.4971,22.5929,22.3534,22.4013,2317552.0
2020-06-25 10:50:00,23.38,23.47,23.3,23.35,2215580.0,22.4013,22.4875,22.3247,22.3726,2215580.0
2020-06-25 10:55:00,23.34,23.5,23.34,23.44,1547256.0,22.363,22.5163,22.363,22.4588,1547256.0
2020-06-25 11:00:00,23.43,23.43,23.24,23.31,1803492.0,22.4492,22.4492,22.2672,22.3342,1803492.0
2020-06-25 11:05:00,23.31,23.31,23.15,23.21,1637136.0,22.3342,22.3342,22.1809,22.2384,1637136.0
2020-06-25 11:10:00,23.2,23.38,23.11,23.36,2246016.0,22.2288,22.4013,22.1426,22.3821,2246016.0
2020-06-25 11:15:00,23.36,23.5,23.33,23.5,1659004.0,22.3821,22.5163,22.3534,22.5163,1659004.0
2020-06-25 11:20:00,23.5,23.52,23.43,23.48,1247196.0,22.5163,22.5354,22.4492,22.4971,1247196.0
2020-06-25 11:25:00,23.49,23.52,23.42,23.45,1255148.0,22.5067,22.5354,22.4396,22.4684,1255148.0
2020-06-25 11:30:00,23.43,23.48,23.23,23.24,2565888.0,22.4492,22.4971,22.2576,22.2672,2565888.0
2020-06-25 11:35:00,23.24,23.33,23.18,23.31,1505804.0,22.2672,22.3534,22.2097,22.3342,1505804.0
2020-06-25 11:40:00,23.31,23.34,23.16,23.33,1109012.0,22.3342,22.363,22.1905,22.3534,1109012.0
2020-06-25 11:45:00,23.33,23.42,23.3,23.4,831452.0,22.3534,22.4396,22.3247,22.4205,831452.0
2020-06-25 11:50:00,23.41,23.44,23.38,23.4,1032020.0,22.43,22.4588,22.4013,22.4205,1032020.0
2020-06-25 11:55:00,23.41,23.48,23.4,23.48,612372.0,22.43,22.4971,22.4205,22.4971,612372.0
2020-06-25 12:00:00,23.48,23.64,23.48,23.59,2029780.0,22.4971,22.6504,22.4971,22.6025,2029780.0
2020-06-25 12:05:00,23.6,23.67,23.57,23.6,1209208.0,22.6121,22.6792,22.5833,22.6121,1209208.0
2020-06-25 12:10:00,23.6,23.65,23.58,23.6,1088612.0,22.6121,22.66,22.5929,22.6121,1088612.0
2020-06-25 12:15:00,23.61,23.74,23.61,23.72,1660884.0,22.6217,22.7462,22.6217,22.7271,1660884.0
2020-06-25 12:20:00,23.74,23.79,23.71,23.73,2329372.0,22.7462,22.7941,22.7175,22.7367,2329372.0
2020-06-25 12:25:00,23.73,23.73,23.65,23.65,999220.0,22.7367,22.7367,22.66,22.66,999220.0
2020-06-25 12:30:00,23.65,23.71,23.58,23.63,1969492.0,22.66,22.7175,22.5929,22.6408,1969492.0
2020-06-25 12:35:00,23.63,23.66,23.57,23.61,1292388.0,22.6408,22.6696,22.5833,22.6217,1292388.0
2020-06-25 12:40:00,23.61,23.73,23.59,23.69,1585000.0,22.6217,22.7367,22.6025,22.6983,1585000.0
2020-06-25 12:45:00,23.7,23.73,23.64,23.64,889164.0,22.7079,22.7367,22.6504,22.6504,889164.0
2020-06-25 12:50:00,23.64,23.66,23.6,23.62,897800.0,22.6504,22.6696,22.6121,22.6313,897800.0
2020-06-25 12:55:00,23.62,23.64,23.54,23.58,908376.0,22.6313,22.6504,22.5546,22.5929,908376.0
2020-06-25 13:00:00,23.58,23.58,23.45,23.5,917840.0,22.5929,22.5929,22.4684,22.5163,917840.0
2020-06-25 13:05:00,23.5,23.53,23.47,23.49,1075304.0,22.5163,22.545,22.4875,22.5067,1075304.0
2020-06-25 13:10:00,23.49,23.55,23.46,23.52,1238080.0,22.5067,22.5642,22.478,22.5354,1238080.0
2020-06-25 13:15:00,23.52,23.6,23.5,23.6,1395604.0,22.5354,22.6121,22.5163,22.6121,1395604.0
2020-06-25 13:20:00,23.6,23.64,23.54,23.56,933576.0,22.6121,22.6504,22.5546,22.5738,933576.0
2020-06-25 13:25:00,23.56,23.59,23.52,23.55,816220.0,22.5738,22.6025,22.5354,22.5642,816220.0
2020-06-25 13:30:00,23.54,23.56,23.46,23.52,1146064.0,22.5546,22.5738,22.478,22.5354,1146064.0
2020-06-25 13:35:00,23.52,23.67,23.5,23.65,1467056.0,22.5354,22.6792,22.5163,22.66,1467056.0
2020-06-25 13:40:00,23.65,23.67,23.61,23.63,939772.0,22.66,22.6792,22.6217,22.6408,939772.0
2020-06-25 13:45:00,23.63,23.7,23.63,23.67,1054696.0,22.6408,22.7079,22.6408,22.6792,1054696.0
2020-06-25 13:50:00,23.68,23.68,23.63,23.65,575516.0,22.6887,22.6887,22.6408,22.66,575516.0
2020-06-25 13:55:00,23.65,23.66,23.56,23.6,918496.0,22.66,22.6696,22.5738,22.6121,918496.0
2020-06-25 14:00:00,23.6,23.61,23.48,23.56,1029572.0,22.6121,22.6217,22.4971,22.5738,1029572.0
2020-06-25 14:05:00,23.56,23.61,23.53,23.53,1265216.0,22.5738,22.6217,22.545,22.545,1265216.0
2020-06-25 14:10:00,23.53,23.6,23.52,23.55,879388.0,22.545,22.6121,22.5354,22.5642,879388.0
2020-06-25 14:15:00,23.55,23.59,23.53,23.54,1134844.0,22.5642,22.6025,22.545,22.5546,1134844.0
2020-06-25 14:20:00,23.53,23.53,23.36,23.39,2001656.0,22.545,22.545,22.3821,22.4109,2001656.0
2020-06-25 14:25:00,23.39,23.45,23.38,23.43,1162632.0,22.4109,22.4684,22.4013,22.4492,1162632.0
2020-06-25 14:30:00,23.43,23.43,23.28,23.3,1179688.0,22.4492,22.4492,22.3055,22.3247,1179688.0
2020-06-25 14:35:00,23.3,23.36,23.26,23.35,1603100.0,22.3247,22.3821,22.2863,22.3726,1603100.0
2020-06-25 14:40:00,23.34,23.42,23.32,23.38,1322836.0,22.363,22.4396,22.3438,22.4013,1322836.0
2020-06-25 14:45:00,23.38,23.4,23.32,23.35,1004800.0,22.4013,22.4205,22.3438,22.3726,1004800.0
2020-06-25 14:50:00,23.36,23.44,23.34,23.39,1060672.0,22.3821,22.4588,22.363,22.4109,1060672.0
2020-06-25 14:55:00,23.4,23.48,23.36,23.45,1167000.0,22.4205,22.4971,22.3821,22.4684,1167000.0
2020-06-25 15:00:00,23.45,23.6,23.39,23.6,1734868.0,22.4684,22.6121,22.4109,22.6121,1734868.0
2020-06-25 15:05:00,23.6,23.77,23.6,23.74,3512628.0,22.6121,22.775,22.6121,22.7462,3512628.0
2020-06-25 15:10:00,23.73,23.75,23.68,23.72,1280748.0,22.7367,22.7558,22.6887,22.7271,1280748.0
2020-06-25 15:15:00,23.72,23.84,23.72,23.78,1784092.0,22.7271,22.842,22.7271,22.7846,1784092.0
2020-06-25 15:20:00,23.77,23.91,23.76,23.88,2013124.0,22.775,22.9091,22.7654,22.8804,2013124.0
2020-06-25 15:25:00,23.88,24.0,23.86,23.93,2462376.0,22.8804,22.9953,22.8612,22.9283,2462376.0
2020-06-25 15:30:00,23.93,24.06,23.85,24.01,2158268.0,22.9283,23.0528,22.8516,23.0049,2158268.0
2020-06-25 15:35:00,24.01,24.02,23.87,23.89,1537608.0,23.0049,23.0145,22.8708,22.89,1537608.0
2020-06-25 15:40:00,23.9,23.96,23.86,23.95,1216580.0,22.8995,22.957,22.8612,22.9474,1216580.0
2020-06-25 15:45:00,23.95,23.99,23.87,23.91,1847020.0,22.9474,22.9858,22.8708,22.9091,1847020.0
2020-06-25 15:50:00,23.91,24.14,23.9,24.14,3657752.0,22.9091,23.1295,22.8995,23.1295,3657752.0
2020-06-25 15:55:00,24.14,24.18,24.05,24.1,3139684.0,23.1295,23.1678,23.0433,23.0912,3139684.0
2020-06-26 09:30:00,24.01,24.08,23.8,23.96,3656200.0,23.0049,23.072,22.8037,22.957,3656200.0
2020-06-26 09:35:00,23.97,24.04,23.76,23.8,2974800.0,22.9666,23.0337,22.7654,22.8037,2974800.0
2020-06-26 09:40:00,23.79,23.8,23.51,23.52,3450564.0,22.7941,22.8037,22.5259,22.5354,3450564.0
2020-06-26 09:45:00,23.52,23.64,23.45,23.59,3157356.0,22.5354,22.6504,22.4684,22.6025,3157356.0
2020-06-26 09:50:00,23.59,23.65,23.47,23.64,2676160.0,22.6025,22.66,22.4875,22.6504,2676160.0
2020-06-26 09:55:00,23.64,23.65,23.5,23.63,2247728.0,22.6504,22.66,22.5163,22.6408,2247728.0
2020-06-26 10:00:00,23.62,23.62,23.33,23.38,3260184.0,22.6313,22.6313,22.3534,22.4013,3260184.0
2020-06-26 10:05:00,23.38,23.43,23.35,23.4,1454688.0,22.4013,22.4492,22.3726,22.4205,1454688.0
2020-06-26 10:10:00,23.4,23.41,23.14,23.2,2579164.0,22.4205,22.43,22.1713,22.2288,2579164.0
2020-06-26 10:15:00,23.19,23.19,22.89,22.97,3160496.0,22.2193,22.2193,21.9318,22.0085,3160496.0
2020-06-26 10:20:00,22.97,22.99,22.75,22.96,3156516.0,22.0085,22.0276,21.7977,21.9989,3156516.0
2020-06-26 10:25:00,22.96,23.02,22.87,22.98,2901576.0,21.9989,22.0564,21.9127,22.018,2901576.0
2020-06-26 10:30:00,22.98,23.04,22.66,22.7,4433696.0,22.018,22.0755,21.7114,21.7498,4433696.0
2020-06-26 10:35:00,22.7,22.76,22.58,22.6,3194212.0,21.7498,21.8073,21.6348,21.654,3194212.0
2020-06-26 10:40:00,22.6,22.75,22.54,22.74,3089128.0,21.654,21.7977,21.5965,21.7881,3089128.0
2020-06-26 10:45:00,22.74,22.81,22.55,22.57,2975140.0,21.7881,21.8552,21.606,21.6252,2975140.0
2020-06-26 10:50:00,22.58,22.73,22.43,22.59,3947040.0,21.6348,21.7785,21.4911,21.6444,3947040.0
2020-06-26 10:55:00,22.59,22.75,22.5,22.68,3096420.0,21.6444,21.7977,21.5581,21.7306,3096420.0
2020-06-26 11:00:00,22.68,22.91,22.67,22.9,3737336.0,21.7306,21.951,21.721,21.9414,3737336.0
2020-06-26 11:05:00,22.91,23.06,22.86,23.01,3312024.0,21.951,22.0947,21.9031,22.0468,3312024.0
2020-06-26 11:10:00,23.01,23.1,22.95,23.07,2678140.0,22.0468,22.133,21.9893,22.1043,2678140.0
2020-06-26 11:15:00,23.07,23.07,22.9,22.93,2193944.0,22.1043,22.1043,21.9414,21.9701,2193944.0
2020-06-26 11:20:00,22.93,23.03,22.85,22.98,2030808.0,21.9701,22.066,21.8935,22.018,2030808.0
2020-06-26 11:25:00,22.99,23.06,22.9,23.0,2007784.0,22.0276,22.0947,21.9414,22.0372,2007784.0
2020-06-26 11:30:00,23.0,23.03,22.84,22.92,2136100.0,22.0372,22.066,21.8839,21.9606,2136100.0
2020-06-26 11:35:00,22.93,23.17,22.92,23.13,2509656.0,21.9701,22.2001,21.9606,22.1618,2509656.0
2020-06-26 11:40:00,23.13,23.19,23.09,23.13,1866552.0,22.1618,22.2193,22.1234,22.1618,1866552.0
2020-06-26 11:45:00,23.13,23.3,23.1,23.29,1997200.0,22.1618,22.3247,22.133,22.3151,1997200.0
2020-06-26 11:50:00,23.29,23.32,23.19,23.2,1563796.0,22.3151,22.3438,22.2193,22.2288,1563796.0
2020-06-26 11:55:00,23.2,23.35,23.18,23.27,1921232.0,22.2288,22.3726,22.2097,22.2959,1921232.0
2020-06-26 12:00:00,23.28,23.29,23.03,23.05,2002432.0,22.3055,22.3151,22.066,22.0851,2002432.0
2020-06-26 12:05:00,23.05,23.07,22.91,22.92,1952496.0,22.0851,22.1043,21.951,21.9606,1952496.0
2020-06-26 12:10:00,22.92,22.99,22.86,22.88,1442672.0,21.9606,22.0276,21.9031,21.9222,1442672.0
2020-06-26 12:15:00,22.89,22.93,22.72,22.73,1920508.0,21.9318,21.9701,21.7689,21.7785,1920508.0
2020-06-26 12:20:00,22.74,22.87,22.64,22.86,2772248.0,21.7881,21.9127,21.6923,21.9031,2772248.0
2020-06-26 12:25:00,22.86,22.94,22.83,22.87,2110184.0,21.9031,21.9797,21.8743,21.9127,2110184.0
2020-06-26 12:30:00,22.86,22.87,22.72,22.79,1426172.0,21.9031,21.9127,21.7689,21.836,1426172.0
2020-06-26 12:35:00,22.79,22.86,22.72,22.86,1074948.0,21.836,21.9031,21.7689,21.9031,1074948.0
2020-06-26 12:40:00,22.86,22.87,22.66,22.73,1466872.0,21.9031,21.9127,21.7114,21.7785,1466872.0
2020-06-26 12:45:00,22.73,22.82,22.61,22.77,1546944.0,21.7785,21.8647,21.6635,21.8168,1546944.0
2020-06-26 12:50:00,22.77,22.9,22.73,22.9,1487836.0,21.8168,21.9414,21.7785,21.9414,1487836.0
2020-06-26 12:55:00,22.9,22.95,22.84,22.92,1196052.0,21.9414,21.9893,21.8839,21.9606,1196052.0
2020-06-26 13:00:00,22.92,23.02,22.86,22.98,1424632.0,21.9606,22.0564,21.9031,22.018,1424632.0
2020-06-26 13:05:00,22.98,23.11,22.97,23.05,1297456.0,22.018,22.1426,22.0085,22.0851,1297456.0
2020-06-26 13:10:00,23.05,23.06,22.99,23.01,998648.0,22.0851,22.0947,22.0276,22.0468,998648.0
2020-06-26 13:15:00,23.01,23.08,22.98,23.04,1248064.0,22.0468,22.1139,22.018,22.0755,1248064.0
2020-06-26 13:20:00,23.04,23.1,22.96,23.04,1756472.0,22.0755,22.133,21.9989,22.0755,1756472.0
2020-06-26 13:25:00,23.04,23.07,22.98,23.05,1015940.0,22.0755,22.1043,22.018,22.0851,1015940.0
2020-06-26 13:30:00,23.05,23.07,22.98,23.07,1237740.0,22.0851,22.1043,22.018,22.1043,1237740.0
2020-06-26 13:35:00,23.07,23.14,22.92,23.11,2403824.0,22.1043,22.1713,21.9606,22.1426,2403824.0
2020-06-26 13:40:00,23.11,23.12,22.97,22.99,1485316.0,22.1426,22.1522,22.0085,22.0276,1485316.0
2020-06-26 13:45:00,22.99,23.04,22.92,23.0,1171608.0,22.0276,22.0755,21.9606,22.0372,1171608.0
2020-06-26 13:50:00,23.0,23.01,22.9,22.94,1032880.0,22.0372,22.0468,21.9414,21.9797,1032880.0
2020-06-26 13:55:00,22.95,22.95,22.84,22.88,818524.0,21.9893,21.9893,21.8839,21.9222,818524.0
2020-06-26 14:00:00,22.87,23.03,22.8,23.0,1560228.0,21.9127,22.066,21.8456,22.0372,1560228.0
2020-06-26 14:05:00,23.0,23.02,22.91,22.96,785824.0,22.0372,22.0564,21.951,21.9989,785824.0
2020-06-26 14:10:00,22.96,23.04,22.85,22.86,1288180.0,21.9989,22.0755,21.8935,21.9031,1288180.0
2020-06-26 14:15:00,22.86,22.91,22.82,22.86,1276696.0,21.9031,21.951,21.8647,21.9031,1276696.0
2020-06-26 14:20:00,22.86,22.87,22.79,22.84,1098500.0,21.9031,21.9127,21.836,21.8839,1098500.0
2020-06-26 14:25:00,22.84,22.85,22.68,22.74,1980680.0,21.8839,21.8935,21.7306,21.7881,1980680.0
2020-06-26 14:30:00,22.74,22.79,22.63,22.73,2006248.0,21.7881,21.836,21.6827,21.7785,2006248.0
2020-06-26 14:35:00,22.73,22.74,22.57,22.6,1901864.0,21.7785,21.7881,21.6252,21.654,1901864.0
2020-06-26 14:40:00,22.6,22.7,22.57,22.57,1457852.0,21.654,21.7498,21.6252,21.6252,1457852.0
2020-06-26 14:45:00,22.57,22.63,22.49,22.55,2446084.0,21.6252,21.6827,21.5486,21.606,2446084.0
2020-06-26 14:50:00,22.54,22.69,22.54,22.65,2286940.0,21.5965,21.7402,21.5965,21.7019,2286940.0
2020-06-26 14:55:00,22.64,22.65,22.52,22.63,1633472.0,21.6923,21.7019,21.5773,21.6827,1633472.0
2020-06-26 15:00:00,22.63,22.75,22.62,22.66,2359544.0,21.6827,21.7977,21.6731,21.7114,2359544.0
2020-06-26 15:05:00,22.67,22.69,22.5,22.58,1751696.0,21.721,21.7402,21.5581,21.6348,1751696.0
2020-06-26 15:10:00,22.59,22.66,22.52,22.64,1796408.0,21.6444,21.7114,21.5773,21.6923,1796408.0
2020-06-26 15:15:00,22.64,22.68,22.56,22.58,1874412.0,21.6923,21.7306,21.6156,21.6348,1874412.0
2020-06-26 15:20:00,22.58,22.65,22.53,22.53,1842620.0,21.6348,21.7019,21.5869,21.5869,1842620.0
2020-06-26 15:25:00,22.53,22.65,22.46,22.62,2747148.0,21.5869,21.7019,21.5198,21.6731,2747148.0
2020-06-26 15:30:00,22.61,22.64,22.43,22.47,2151148.0,21.6635,21.6923,21.4911,21.5294,2151148.0
2020-06-26 15:35:00,22.47,22.5,22.33,22.41,2994520.0,21.5294,21.5581,21.3953,21.4719,2994520.0
2020-06-26 15:40:00,22.41,22.73,22.36,22.71,3540528.0,21.4719,21.7785,21.424,21.7593,3540528.0
2020-06-26 15:45:00,22.7,22.85,22.57,22.63,4105448.0,21.7498,21.8935,21.6252,21.6827,4105448.0
2020-06-26 15:50:00,22.63,22.65,22.23,22.26,4164356.0,21.6827,21.7019,21.2994,21.3282,4164356.0
2020-06-26 15:55:00,22.26,22.42,22.24,22.36,4150728.0,21.3282,21.4815,21.309,21.424,4150728.0
2020-06-29 09:30:00,22.31,22.4,22.12,22.15,4783596.0,21.3761,21.4623,21.194,21.2228,4783596.0
2020-06-29 09:35:00,22.14,22.17,21.89,21.89,3251316.0,21.2132,21.242,20.9737,20.9737,3251316.0
2020-06-29 09:40:00,21.89,21.91,21.68,21.78,4530264.0,20.9737,20.9928,20.7725,20.8683,4530264.0
2020-06-29 09:45:00,21.77,21.84,21.58,21.75,3889916.0,20.8587,20.9258,20.6767,20.8395,3889916.0
2020-06-29 09:50:00,21.75,21.79,21.57,21.79,3016208.0,20.8395,20.8779,20.6671,20.8779,3016208.0
2020-06-29 09:55:00,21.78,22.02,21.74,22.01,3613488.0,20.8683,21.0982,20.83,21.0887,3613488.0
2020-06-29 10:00:00,22.01,22.22,22.01,22.09,4187636.0,21.0887,21.2899,21.0887,21.1653,4187636.0
2020-06-29 10:05:00,22.09,22.13,21.93,22.11,2949224.0,21.1653,21.2036,21.012,21.1845,2949224.0
2020-06-29 10:10:00,22.12,22.33,21.97,22.3,3094844.0,21.194,21.3953,21.0503,21.3665,3094844.0
2020-06-29 10:15:00,22.31,22.38,22.23,22.34,2048244.0,21.3761,21.4432,21.2994,21.4048,2048244.0
2020-06-29 10:20:00,22.34,22.39,22.3,22.3,1668864.0,21.4048,21.4527,21.3665,21.3665,1668864.0
2020-06-29 10:25:00,22.3,22.44,22.3,22.33,1987528.0,21.3665,21.5007,21.3665,21.3953,1987528.0
2020-06-29 10:30:00,22.35,22.47,22.32,22.36,2476040.0,21.4144,21.5294,21.3857,21.424,2476040.0
2020-06-29 10:35:00,22.36,22.57,22.31,22.53,3475912.0,21.424,21.6252,21.3761,21.5869,3475912.0
2020-06-29 10:40:00,22.53,22.56,22.43,22.53,2927144.0,21.5869,21.6156,21.4911,21.5869,2927144.0
2020-06-29 10:45:00,22.54,22.57,22.46,22.55,1478712.0,21.5965,21.6252,21.5198,21.606,1478712.0
2020-06-29 10:50:00,22.54,22.66,22.45,22.48,1868968.0,21.5965,21.7114,21.5102,21.539,1868968.0
2020-06-29 10:55:00,22.47,22.53,22.4,22.46,1432124.0,21.5294,21.5869,21.4623,21.5198,1432124.0
2020-06-29 11:00:00,22.46,22.52,22.44,22.47,992660.0,21.5198,21.5773,21.5007,21.5294,992660.0
2020-06-29 11:05:00,22.47,22.47,22.31,22.34,1762312.0,21.5294,21.5294,21.3761,21.4048,1762312.0
2020-06-29 11:10:00,22.34,22.36,22.26,22.32,1118940.0,21.4048,21.424,21.3282,21.3857,1118940.0
2020-06-29 11:15:00,22.32,22.43,22.31,22.42,1691344.0,21.3857,21.4911,21.3761,21.4815,1691344.0
2020-06-29 11:20:00,22.42,22.6,22.42,22.57,1645732.0,21.4815,21.654,21.4815,21.6252,1645732.0
2020-06-29 11:25:00,22.57,22.7,22.56,22.67,1919840.0,21.6252,21.7498,21.6156,21.721,1919840.0
2020-06-29 11:30:00,22.67,22.73,22.63,22.66,1536408.0,21.721,21.7785,21.6827,21.7114,1536408.0
2020-06-29 11:35:00,22.65,22.7,22.61,22.64,1034388.0,21.7019,21.7498,21.6635,21.6923,1034388.0
2020-06-29 11:40:00,22.64,22.69,22.62,22.68,981196.0,21.6923,21.7402,21.6731,21.7306,981196.0
2020-06-29 11:45:00,22.68,22.75,22.6,22.69,1737480.0,21.7306,21.7977,21.654,21.7402,1737480.0
2020-06-29 11:50:00,22.68,22.71,22.64,22.69,717364.0,21.7306,21.7593,21.6923,21.7402,717364.0
2020-06-29 11:55:00,22.69,22.75,22.63,22.69,1173848.0,21.7402,21.7977,21.6827,21.7402,1173848.0
2020-06-29 12:00:00,22.69,22.87,22.69,22.81,1637744.0,21.7402,21.9127,21.7402,21.8552,1637744.0
2020-06-29 12:05:00,22.82,22.84,22.72,22.78,847228.0,21.8647,21.8839,21.7689,21.8264,847228.0
2020-06-29 12:10:00,22.78,22.8,22.73,22.75,509692.0,21.8264,21.8456,21.7785,21.7977,509692.0
2020-06-29 12:15:00,22.75,22.88,22.71,22.87,1045364.0,21.7977,21.9222,21.7593,21.9127,1045364.0
2020-06-29 12:20:00,22.86,22.89,22.81,22.82,907416.0,21.9031,21.9318,21.8552,21.8647,907416.0
2020-06-29 12:25:00,22.83,22.87,22.79,22.86,682444.0,21.8743,21.9127,21.836,21.9031,682444.0
2020-06-29 12:30:00,22.86,22.9,22.84,22.88,768424.0,21.9031,21.9414,21.8839,21.9222,768424.0
2020-06-29 12:35:00,22.88,22.93,22.86,22.93,944508.0,21.9222,21.9701,21.9031,21.9701,944508.0
2020-06-29 12:40:00,22.92,22.93,22.87,22.87,528704.0,21.9606,21.9701,21.9127,21.9127,528704.0
2020-06-29 12:45:00,22.88,22.91,22.85,22.89,869688.0,21.9222,21.951,21.8935,21.9318,869688.0
2020-06-29 12:50:00,22.9,22.91,22.83,22.87,825040.0,21.9414,21.951,21.8743,21.9127,825040.0
2020-06-29 12:55:00,22.88,22.9,22.84,22.87,709892.0,21.9222,21.9414,21.8839,21.9127,709892.0
2020-06-29 13:00:00,22.87,22.89,22.79,22.81,954352.0,21.9127,21.9318,21.836,21.8552,954352.0
2020-06-29 13:05:00,22.81,22.84,22.79,22.82,783008.0,21.8552,21.8839,21.836,21.8647,783008.0
2020-06-29 13:10:00,22.83,22.89,22.81,22.87,810832.0,21.8743,21.9318,21.8552,21.9127,810832.0
2020-06-29 13:15:00,22.87,22.88,22.77,22.78,661208.0,21.9127,21.9222,21.8168,21.8264,661208.0
2020-06-29 13:20:00,22.79,22.84,22.75,22.82,709560.0,21.836,21.8839,21.7977,21.8647,709560.0
2020-06-29 13:25:00,22.82,22.85,22.78,22.8,771124.0,21.8647,21.8935,21.8264,21.8456,771124.0
2020-06-29 13:30:00,22.8,22.85,22.78,22.83,860560.0,21.8456,21.8935,21.8264,21.8743,860560.0
2020-06-29 13:35:00,22.83,22.93,22.81,22.93,950060.0,21.8743,21.9701,21.8552,21.9701,950060.0
2020-06-29 13:40:00,22.93,22.93,22.91,22.91,634936.0,21.9701,21.9701,21.951,21.951,634936.0
2020-06-29 13:45:00,22.92,23.0,22.91,23.0,855800.0,21.9606,22.0372,21.951,22.0372,855800.0
2020-06-29 13:50:00,23.0,23.0,22.94,22.96,512880.0,22.0372,22.0372,21.9797,21.9989,512880.0
2020-06-29 13:55:00,22.96,22.97,22.91,22.92,680572.0,21.9989,22.0085,21.951,21.9606,680572.0
2020-06-29 14:00:00,22.92,22.96,22.9,22.9,632380.0,21.9606,21.9989,21.9414,21.9414,632380.0
2020-06-29 14:05:00,22.9,22.9,22.8,22.82,948964.0,21.9414,21.9414,21.8456,21.8647,948964.0
2020-06-29 14:10:00,22.82,22.88,22.82,22.87,582292.0,21.8647,21.9222,21.8647,21.9127,582292.0
2020-06-29 14:15:00,22.86,22.91,22.85,22.86,545192.0,21.9031,21.951,21.8935,21.9031,545192.0
2020-06-29 14:20:00,22.85,22.91,22.85,22.87,376744.0,21.8935,21.951,21.8935,21.9127,376744.0
2020-06-29 14:25:00,22.86,22.88,22.79,22.82,600152.0,21.9031,21.9222,21.836,21.8647,600152.0
2020-06-29 14:30:00,22.81,22.86,22.81,22.84,714088.0,21.8552,21.9031,21.8552,21.8839,714088.0
2020-06-29 14:35:00,22.85,22.87,22.81,22.86,663776.0,21.8935,21.9127,21.8552,21.9031,663776.0
2020-06-29 14:40:00,22.86,22.9,22.84,22.87,742792.0,21.9031,21.9414,21.8839,21.9127,742792.0
2020-06-29 14:45:00,22.87,22.88,22.71,22.71,1839768.0,21.9127,21.9222,21.7593,21.7593,1839768.0
2020-06-29 14:50:00,22.71,22.73,22.66,22.72,1241560.0,21.7593,21.7785,21.7114,21.7689,1241560.0
2020-06-29 14:55:00,22.71,22.75,22.68,22.7,832880.0,21.7593,21.7977,21.7306,21.7498,832880.0
2020-06-29 15:00:00,22.71,22.74,22.57,22.59,1645360.0,21.7593,21.7881,21.6252,21.6444,1645360.0
2020-06-29 15:05:00,22.59,22.66,22.59,22.64,958712.0,21.6444,21.7114,21.6444,21.6923,958712.0
2020-06-29 15:10:00,22.64,22.64,22.55,22.6,964520.0,21.6923,21.6923,21.606,21.654,964520.0
2020-06-29 15:15:00,22.59,22.66,22.58,22.61,965520.0,21.6444,21.7114,21.6348,21.6635,965520.0
2020-06-29 15:20:00,22.61,22.7,22.6,22.66,1245736.0,21.6635,21.7498,21.654,21.7114,1245736.0
2020-06-29 15:25:00,22.66,22.72,22.62,22.71,981968.0,21.7114,21.7689,21.6731,21.7593,981968.0
2020-06-29 15:30:00,22.7,22.85,22.7,22.84,1697376.0,21.7498,21.8935,21.7498,21.8839,1697376.0
2020-06-29 15:35:00,22.84,22.85,22.8,22.8,868812.0,21.8839,21.8935,21.8456,21.8456,868812.0
2020-06-29 15:40:00,22.81,22.84,22.69,22.77,1481184.0,21.8552,21.8839,21.7402,21.8168,1481184.0
2020-06-29 15:45:00,22.78,22.85,22.68,22.74,1534400.0,21.8264,21.8935,21.7306,21.7881,1534400.0
2020-06-29 15:50:00,22.73,22.89,22.69,22.88,2308816.0,21.7785,21.9318,21.7402,21.9222,2308816.0
2020-06-29 15:55:00,22.88,23.09,22.88,23.09,3220788.0,21.9222,22.1234,21.9222,22.1234,3220788.0
2020-06-30 09:30:00,23.08,23.32,23.03,23.23,3811956.0,22.1139,22.3438,22.066,22.2576,3811956.0
2020-06-30 09:35:00,23.24,23.4,23.19,23.39,2644464.0,22.2672,22.4205,22.2193,22.4109,2644464.0
2020-06-30 09:40:00,23.38,23.5,23.33,23.48,2829556.0,22.4013,22.5163,22.3534,22.4971,2829556.0
2020-06-30 09:45:00,23.47,23.6,23.46,23.51,2751200.0,22.4875,22.6121,22.478,22.5259,2751200.0
2020-06-30 09:50:00,23.5,23.54,23.4,23.53,2523896.0,22.5163,22.5546,22.4205,22.545,2523896.0
2020-06-30 09:55:00,23.53,23.67,23.51,23.59,2017848.0,22.545,22.6792,22.5259,22.6025,2017848.0
2020-06-30 10:00:00,23.59,23.7,23.58,23.66,2127812.0,22.6025,22.7079,22.5929,22.6696,2127812.0
2020-06-30 10:05:00,23.66,23.73,23.58,23.7,1894780.0,22.6696,22.7367,22.5929,22.7079,1894780.0
2020-06-30 10:10:00,23.7,23.71,23.61,23.66,1610536.0,22.7079,22.7175,22.6217,22.6696,1610536.0
2020-06-30 10:15:00,23.66,23.73,23.63,23.66,1392456.0,22.6696,22.7367,22.6408,22.6696,1392456.0
2020-06-30 10:20:00,23.66,23.75,23.63,23.7,1801240.0,22.6696,22.7558,22.6408,22.7079,1801240.0
2020-06-30 10:25:00,23.7,23.75,23.56,23.61,1486816.0,22.7079,22.7558,22.5738,22.6217,1486816.0
2020-06-30 10:30:00,23.6,23.67,23.6,23.64,1070496.0,22.6121,22.6792,22.6121,22.6504,1070496.0
2020-06-30 10:35:00,23.64,23.69,23.58,23.63,843160.0,22.6504,22.6983,22.5929,22.6408,843160.0
2020-06-30 10:40:00,23.62,23.76,23.61,23.69,1788836.0,22.6313,22.7654,22.6217,22.6983,1788836.0
2020-06-30 10:45:00,23.68,23.71,23.63,23.64,1194072.0,22.6887,22.7175,22.6408,22.6504,1194072.0
2020-06-30 10:50:00,23.65,23.82,23.62,23.76,2368124.0,22.66,22.8229,22.6313,22.7654,2368124.0
2020-06-30 10:55:00,23.76,23.89,23.74,23.86,2083932.0,22.7654,22.89,22.7462,22.8612,2083932.0
2020-06-30 11:00:00,23.86,23.92,23.83,23.9,1363936.0,22.8612,22.9187,22.8325,22.8995,1363936.0
2020-06-30 11:05:00,23.9,23.94,23.85,23.91,1316912.0,22.8995,22.9379,22.8516,22.9091,1316912.0
2020-06-30 11:10:00,23.92,23.93,23.85,23.91,1240168.0,22.9187,22.9283,22.8516,22.9091,1240168.0
2020-06-30 11:15:00,23.92,23.99,23.91,23.98,1216500.0,22.9187,22.9858,22.9091,22.9762,1216500.0
2020-06-30 11:20:00,23.98,24.03,23.96,23.99,1389788.0,22.9762,23.0241,22.957,22.9858,1389788.0
2020-06-30 11:25:00,23.99,24.01,23.92,23.92,1118132.0,22.9858,23.0049,22.9187,22.9187,1118132.0
2020-06-30 11:30:00,23.92,23.96,23.88,23.88,1076360.0,22.9187,22.957,22.8804,22.8804,1076360.0
2020-06-30 11:35:00,23.89,23.96,23.86,23.96,1110048.0,22.89,22.957,22.8612,22.957,1110048.0
2020-06-30 11:40:00,23.96,23.97,23.89,23.96,1011416.0,22.957,22.9666,22.89,22.957,1011416.0
2020-06-30 11:45:00,23.96,23.99,23.93,23.95,959060.0,22.957,22.9858,22.9283,22.9474,959060.0
2020-06-30 11:50:00,23.95,23.96,23.86,23.95,856244.0,22.9474,22.957,22.8612,22.9474,856244.0
2020-06-30 11:55:00,23.95,23.97,23.92,23.96,419508.0,22.9474,22.9666,22.9187,22.957,419508.0
2020-06-30 12:00:00,23.96,23.99,23.91,23.95,579428.0,22.957,22.9858,22.9091,22.9474,579428.0
2020-06-30 12:05:00,23.95,24.02,23.94,24.01,804888.0,22.9474,23.0145,22.9379,23.0049,804888.0
2020-06-30 12:10:00,24.02,24.09,24.01,24.03,1086492.0,23.0145,23.0816,23.0049,23.0241,1086492.0
2020-06-30 12:15:00,24.03,24.14,24.02,24.11,1368908.0,23.0241,23.1295,23.0145,23.1007,1368908.0
2020-06-30 12:20:00,24.12,24.13,24.08,24.09,423540.0,23.1103,23.1199,23.072,23.0816,423540.0
2020-06-30 12:25:00,24.1,24.11,24.06,24.08,529480.0,23.0912,23.1007,23.0528,23.072,529480.0
2020-06-30 12:30:00,24.08,24.11,23.96,23.97,1972080.0,23.072,23.1007,22.957,22.9666,1972080.0
2020-06-30 12:35:00,23.98,24.01,23.94,23.98,1760292.0,22.9762,23.0049,22.9379,22.9762,1760292.0
2020-06-30 12:40:00,23.98,23.98,23.84,23.89,1509436.0,22.9762,22.9762,22.842,22.89,1509436.0
2020-06-30 12:45:00,23.89,23.92,23.81,23.86,1036728.0,22.89,22.9187,22.8133,22.8612,1036728.0
2020-06-30 12:50:00,23.86,23.92,23.85,23.88,943688.0,22.8612,22.9187,22.8516,22.8804,943688.0
2020-06-30 12:55:00,23.89,23.92,23.85,23.87,763304.0,22.89,22.9187,22.8516,22.8708,763304.0
2020-06-30 13:00:00,23.88,23.95,23.86,23.92,881056.0,22.8804,22.9474,22.8612,22.9187,881056.0
2020-06-30 13:05:00,23.92,23.92,23.77,23.81,1283044.0,22.9187,22.9187,22.775,22.8133,1283044.0
2020-06-30 13:10:00,23.81,23.82,23.76,23.8,948656.0,22.8133,22.8229,22.7654,22.8037,948656.0
2020-06-30 13:15:00,23.8,23.81,23.69,23.8,1295604.0,22.8037,22.8133,22.6983,22.8037,1295604.0
2020-06-30 13:20:00,23.8,23.88,23.76,23.85,1320108.0,22.8037,22.8804,22.7654,22.8516,1320108.0
2020-06-30 13:25:00,23.85,23.9,23.83,23.89,792256.0,22.8516,22.8995,22.8325,22.89,792256.0
2020-06-30 13:30:00,23.9,23.92,23.86,23.89,1090416.0,22.8995,22.9187,22.8612,22.89,1090416.0
2020-06-30 13:35:00,23.9,23.91,23.83,23.86,864348.0,22.8995,22.9091,22.8325,22.8612,864348.0
2020-06-30 13:40:00,23.86,23.87,23.78,23.78,803096.0,22.8612,22.8708,22.7846,22.7846,803096.0
2020-06-30 13:45:00,23.79,23.88,23.79,23.87,1149900.0,22.7941,22.8804,22.7941,22.8708,1149900.0
2020-06-30 13:50:00,23.87,23.9,23.8,23.9,988004.0,22.8708,22.8995,22.8037,22.8995,988004.0
2020-06-30 13:55:00,23.91,23.93,23.9,23.91,1029708.0,22.9091,22.9283,22.8995,22.9091,1029708.0
2020-06-30 14:00:00,23.91,23.91,23.79,23.84,1231604.0,22.9091,22.9091,22.7941,22.842,1231604.0
2020-06-30 14:05:00,23.85,23.89,23.81,23.89,660328.0,22.8516,22.89,22.8133,22.89,660328.0
2020-06-30 14:10:00,23.89,23.89,23.8,23.85,1159852.0,22.89,22.89,22.8037,22.8516,1159852.0
2020-06-30 14:15:00,23.84,23.9,23.82,23.88,1390096.0,22.842,22.8995,22.8229,22.8804,1390096.0
2020-06-30 14:20:00,23.88,23.89,23.82,23.89,1073912.0,22.8804,22.89,22.8229,22.89,1073912.0
2020-06-30 14:25:00,23.89,23.99,23.88,23.99,1642840.0,22.89,22.9858,22.8804,22.9858,1642840.0
2020-06-30 14:30:00,23.99,24.0,23.97,24.0,944416.0,22.9858,22.9953,22.9666,22.9953,944416.0
2020-06-30 14:35:00,24.0,24.04,23.98,24.04,1232852.0,22.9953,23.0337,22.9762,23.0337,1232852.0
2020-06-30 14:40:00,24.04,24.08,24.01,24.07,1499604.0,23.0337,23.072,23.0049,23.0624,1499604.0
2020-06-30 14:45:00,24.07,24.07,24.02,24.04,631760.0,23.0624,23.0624,23.0145,23.0337,631760.0
2020-06-30 14:50:00,24.04,24.12,24.04,24.11,1083088.0,23.0337,23.1103,23.0337,23.1007,1083088.0
2020-06-30 14:55:00,24.11,24.13,24.08,24.12,1071372.0,23.1007,23.1199,23.072,23.1103,1071372.0
2020-06-30 15:00:00,24.13,24.13,23.98,23.99,1564712.0,23.1199,23.1199,22.9762,22.9858,1564712.0
2020-06-30 15:05:00,23.99,24.04,23.95,24.0,1206748.0,22.9858,23.0337,22.9474,22.9953,1206748.0
2020-06-30 15:10:00,24.0,24.05,23.99,24.01,846604.0,22.9953,23.0433,22.9858,23.0049,846604.0
2020-06-30 15:15:00,24.0,24.05,23.95,24.02,1269356.0,22.9953,23.0433,22.9474,23.0145,1269356.0
2020-06-30 15:20:00,24.02,24.16,24.0,24.15,1619456.0,23.0145,23.1487,22.9953,23.1391,1619456.0
2020-06-30 15:25:00,24.15,24.2,24.13,24.15,1501008.0,23.1391,23.187,23.1199,23.1391,1501008.0
2020-06-30 15:30:00,24.15,24.24,24.13,24.23,2393560.0,23.1391,23.2253,23.1199,23.2157,2393560.0
2020-06-30 15:35:00,24.23,24.23,24.17,24.21,1065188.0,23.2157,23.2157,23.1582,23.1966,1065188.0
2020-06-30 15:40:00,24.21,24.24,24.19,24.23,1197292.0,23.1966,23.2253,23.1774,23.2157,1197292.0
2020-06-30 15:45:00,24.22,24.29,24.19,24.28,2794636.0,23.2061,23.2732,23.1774,23.2636,2794636.0
2020-06-30 15:50:00,24.28,24.62,24.27,24.6,6363952.0,23.2636,23.5894,23.254,23.5702,6363952.0
2020-06-30 15:55:00,24.6,24.6,24.34,24.36,4385444.0,23.5702,23.5702,23.3211,23.3403,4385444.0
2020-07-01 09:30:00,24.46,24.79,24.41,24.65,5400140.0,23.4361,23.7523,23.3882,23.6181,5400140.0
2020-07-01 09:35:00,24.65,24.7,24.34,24.47,4206452.0,23.6181,23.666,23.3211,23.4457,4206452.0
2020-07-01 09:40:00,24.47,24.65,24.47,24.63,2765784.0,23.4457,23.6181,23.4457,23.599,2765784.0
2020-07-01 09:45:00,24.62,24.64,24.48,24.56,1667960.0,23.5894,23.6086,23.4553,23.5319,1667960.0
2020-07-01 09:50:00,24.57,24.63,24.32,24.36,2857260.0,23.5415,23.599,23.302,23.3403,2857260.0
2020-07-01 09:55:00,24.36,24.49,24.31,24.47,1744384.0,23.3403,23.4648,23.2924,23.4457,1744384.0
2020-07-01 10:00:00,24.47,24.64,24.41,24.58,3612436.0,23.4457,23.6086,23.3882,23.5511,3612436.0
2020-07-01 10:05:00,24.58,24.76,24.57,24.71,2204788.0,23.5511,23.7235,23.5415,23.6756,2204788.0
2020-07-01 10:10:00,24.71,24.78,24.67,24.7,1648008.0,23.6756,23.7427,23.6373,23.666,1648008.0
2020-07-01 10:15:00,24.71,24.82,24.69,24.79,1632220.0,23.6756,23.781,23.6565,23.7523,1632220.0
2020-07-01 10:20:00,24.8,24.84,24.74,24.77,1696360.0,23.7619,23.8002,23.7044,23.7331,1696360.0
2020-07-01 10:25:00,24.77,24.9,24.77,24.89,1606392.0,23.7331,23.8577,23.7331,23.8481,1606392.0
2020-07-01 10:30:00,24.9,24.98,24.85,24.95,1929480.0,23.8577,23.9343,23.8098,23.9056,1929480.0
2020-07-01 10:35:00,24.95,24.99,24.88,24.98,1461288.0,23.9056,23.9439,23.8385,23.9343,1461288.0
2020-07-01 10:40:00,24.98,25.01,24.93,24.93,1800720.0,23.9343,23.9631,23.8864,23.8864,1800720.0
2020-07-01 10:45:00,24.94,24.95,24.83,24.85,1967324.0,23.896,23.9056,23.7906,23.8098,1967324.0
2020-07-01 10:50:00,24.84,24.93,24.8,24.92,1565520.0,23.8002,23.8864,23.7619,23.8768,1565520.0
2020-07-01 10:55:00,24.92,24.97,24.87,24.97,1180540.0,23.8768,23.9247,23.8289,23.9247,1180540.0
2020-07-01 11:00:00,24.97,25.0,24.89,24.99,1165220.0,23.9247,23.9535,23.8481,23.9439,1165220.0
2020-07-01 11:05:00,24.99,25.04,24.97,25.04,1335708.0,23.9439,23.9918,23.9247,23.9918,1335708.0
2020-07-01 11:10:00,25.04,25.08,24.93,25.08,2020516.0,23.9918,24.0301,23.8864,24.0301,2020516.0
2020-07-01 11:15:00,25.07,25.11,25.0,25.04,1321584.0,24.0206,24.0589,23.9535,23.9918,1321584.0
2020-07-01 11:20:00,25.04,25.04,24.98,25.01,1158588.0,23.9918,23.9918,23.9343,23.9631,1158588.0
2020-07-01 11:25:00,25.02,25.03,24.85,24.87,2079352.0,23.9727,23.9822,23.8098,23.8289,2079352.0
2020-07-01 11:30:00,24.88,24.9,24.85,24.88,1498716.0,23.8385,23.8577,23.8098,23.8385,1498716.0
2020-07-01 11:35:00,24.89,24.95,24.87,24.93,1142176.0,23.8481,23.9056,23.8289,23.8864,1142176.0
2020-07-01 11:40:00,24.93,25.04,24.9,25.04,1101736.0,23.8864,23.9918,23.8577,23.9918,1101736.0
2020-07-01 11:45:00,25.04,25.09,25.03,25.08,1113848.0,23.9918,24.0397,23.9822,24.0301,1113848.0
2020-07-01 11:50:00,25.08,25.1,25.05,25.09,744396.0,24.0301,24.0493,24.0014,24.0397,744396.0
2020-07-01 11:55:00,25.09,25.1,25.02,25.05,941960.0,24.0397,24.0493,23.9727,24.0014,941960.0
2020-07-01 12:00:00,25.06,25.1,25.02,25.09,577696.0,24.011,24.0493,23.9727,24.0397,577696.0
2020-07-01 12:05:00,25.09,25.15,25.09,25.15,1054780.0,24.0397,24.0972,24.0397,24.0972,1054780.0
2020-07-01 12:10:00,25.14,25.15,25.1,25.13,536460.0,24.0876,24.0972,24.0493,24.078,536460.0
2020-07-01 12:15:00,25.14,25.18,25.1,25.18,801876.0,24.0876,24.126,24.0493,24.126,801876.0
2020-07-01 12:20:00,25.18,25.18,25.14,25.16,395876.0,24.126,24.126,24.0876,24.1068,395876.0
2020-07-01 12:25:00,25.17,25.2,25.16,25.18,650348.0,24.1164,24.1451,24.1068,24.126,650348.0
2020-07-01 12:30:00,25.18,25.27,25.18,25.23,1302716.0,24.126,24.2122,24.126,24.1739,1302716.0
2020-07-01 12:35:00,25.24,25.32,25.23,25.32,1190584.0,24.1834,24.2601,24.1739,24.2601,1190584.0
2020-07-01 12:40:00,25.32,25.32,25.26,25.29,494780.0,24.2601,24.2601,24.2026,24.2313,494780.0
2020-07-01 12:45:00,25.29,25.3,25.1,25.2,2035412.0,24.2313,24.2409,24.0493,24.1451,2035412.0
2020-07-01 12:50:00,25.2,25.22,25.1,25.13,1194000.0,24.1451,24.1643,24.0493,24.078,1194000.0
2020-07-01 12:55:00,25.13,25.23,25.12,25.22,1349076.0,24.078,24.1739,24.0685,24.1643,1349076.0
2020-07-01 13:00:00,25.22,25.24,25.13,25.16,891168.0,24.1643,24.1834,24.078,24.1068,891168.0
2020-07-01 13:05:00,25.15,25.18,25.05,25.06,989776.0,24.0972,24.126,24.0014,24.011,989776.0
2020-07-01 13:10:00,25.05,25.12,25.04,25.12,1165060.0,24.0014,24.0685,23.9918,24.0685,1165060.0
2020-07-01 13:15:00,25.11,25.16,25.07,25.14,951088.0,24.0589,24.1068,24.0206,24.0876,951088.0
2020-07-01 13:20:00,25.13,25.2,25.07,25.2,989696.0,24.078,24.1451,24.0206,24.1451,989696.0
2020-07-01 13:25:00,25.2,25.21,25.16,25.19,935220.0,24.1451,24.1547,24.1068,24.1355,935220.0
2020-07-01 13:30:00,25.2,25.24,25.19,25.23,923044.0,24.1451,24.1834,24.1355,24.1739,923044.0
2020-07-01 13:35:00,25.23,25.3,25.22,25.29,936832.0,24.1739,24.2409,24.1643,24.2313,936832.0
2020-07-01 13:40:00,25.29,25.3,25.16,25.18,1129968.0,24.2313,24.2409,24.1068,24.126,1129968.0
2020-07-01 13:45:00,25.18,25.22,25.16,25.21,929856.0,24.126,24.1643,24.1068,24.1547,929856.0
2020-07-01 13:50:00,25.22,25.27,25.17,25.24,820000.0,24.1643,24.2122,24.1164,24.1834,820000.0
2020-07-01 13:55:00,25.23,25.28,25.23,25.27,906832.0,24.1739,24.2218,24.1739,24.2122,906832.0
2020-07-01 14:00:00,25.27,25.34,25.23,25.32,1201332.0,24.2122,24.2793,24.1739,24.2601,1201332.0
2020-07-01 14:05:00,25.33,25.37,25.24,25.33,1294532.0,24.2697,24.308,24.1834,24.2697,1294532.0
2020-07-01 14:10:00,25.34,25.36,25.28,25.33,903740.0,24.2793,24.2984,24.2218,24.2697,903740.0
2020-07-01 14:15:00,25.32,25.33,25.28,25.32,652804.0,24.2601,24.2697,24.2218,24.2601,652804.0
2020-07-01 14:20:00,25.32,25.35,25.25,25.29,1327700.0,24.2601,24.2888,24.193,24.2313,1327700.0
2020-07-01 14:25:00,25.29,25.33,25.26,25.3,1045888.0,24.2313,24.2697,24.2026,24.2409,1045888.0
2020-07-01 14:30:00,25.31,25.38,25.26,25.29,1848604.0,24.2505,24.3176,24.2026,24.2313,1848604.0
2020-07-01 14:35:00,25.29,25.3,25.17,25.21,1585068.0,24.2313,24.2409,24.1164,24.1547,1585068.0
2020-07-01 14:40:00,25.22,25.27,25.16,25.16,1320604.0,24.1643,24.2122,24.1068,24.1068,1320604.0
2020-07-01 14:45:00,25.16,25.21,25.13,25.18,729880.0,24.1068,24.1547,24.078,24.126,729880.0
2020-07-01 14:50:00,25.18,25.27,25.18,25.25,743392.0,24.126,24.2122,24.126,24.193,743392.0
2020-07-01 14:55:00,25.25,25.32,25.24,25.3,934732.0,24.193,24.2601,24.1834,24.2409,934732.0
2020-07-01 15:00:00,25.3,25.39,25.27,25.39,1449604.0,24.2409,24.3272,24.2122,24.3272,1449604.0
2020-07-01 15:05:00,25.39,25.45,25.36,25.44,1254124.0,24.3272,24.3847,24.2984,24.3751,1254124.0
2020-07-01 15:10:00,25.45,25.45,25.34,25.4,1303656.0,24.3847,24.3847,24.2793,24.3367,1303656.0
2020-07-01 15:15:00,25.4,25.43,25.36,25.42,931568.0,24.3367,24.3655,24.2984,24.3559,931568.0
2020-07-01 15:20:00,25.42,25.51,25.41,25.5,2601652.0,24.3559,24.4421,24.3463,24.4326,2601652.0
2020-07-01 15:25:00,25.5,25.52,25.45,25.48,1351524.0,24.4326,24.4517,24.3847,24.4134,1351524.0
2020-07-01 15:30:00,25.48,25.58,25.46,25.52,1745120.0,24.4134,24.5092,24.3942,24.4517,1745120.0
2020-07-01 15:35:00,25.52,25.55,25.46,25.54,1240972.0,24.4517,24.4805,24.3942,24.4709,1240972.0
2020-07-01 15:40:00,25.55,25.6,25.51,25.54,1406488.0,24.4805,24.5284,24.4421,24.4709,1406488.0
2020-07-01 15:45:00,25.54,25.62,25.5,25.6,2281732.0,24.4709,24.5475,24.4326,24.5284,2281732.0
2020-07-01 15:50:00,25.58,25.6,25.4,25.41,2319104.0,24.5092,24.5284,24.3367,24.3463,2319104.0
2020-07-01 15:55:00,25.4,25.43,25.28,25.3,2824524.0,24.3367,24.3655,24.2218,24.2409,2824524.0
2020-07-02 09:30:00,26.07,26.32,26.06,26.26,4606616.0,24.9787,25.2182,24.9691,25.1607,4606616.0
2020-07-02 09:35:00,26.27,26.38,26.14,26.22,3797180.0,25.1703,25.2757,25.0458,25.1224,3797180.0
2020-07-02 09:40:00,26.23,26.36,26.23,26.34,2678844.0,25.132,25.2566,25.132,25.2374,2678844.0
2020-07-02 09:45:00,26.34,26.4,26.25,26.29,2700336.0,25.2374,25.2949,25.1512,25.1895,2700336.0
2020-07-02 09:50:00,26.29,26.35,26.27,26.33,1739532.0,25.1895,25.247,25.1703,25.2278,1739532.0
2020-07-02 09:55:00,26.34,26.45,26.29,26.4,1957692.0,25.2374,25.3428,25.1895,25.2949,1957692.0
2020-07-02 10:00:00,26.4,26.47,26.34,26.36,1794840.0,25.2949,25.362,25.2374,25.2566,1794840.0
2020-07-02 10:05:00,26.36,26.45,26.34,26.39,1142988.0,25.2566,25.3428,25.2374,25.2853,1142988.0
2020-07-02 10:10:00,26.39,26.41,26.22,26.27,1700200.0,25.2853,25.3045,25.1224,25.1703,1700200.0
2020-07-02 10:15:00,26.27,26.41,26.27,26.35,1382060.0,25.1703,25.3045,25.1703,25.247,1382060.0
2020-07-02 10:20:00,26.36,26.38,26.26,26.3,1326620.0,25.2566,25.2757,25.1607,25.1991,1326620.0
2020-07-02 10:25:00,26.3,26.32,26.02,26.02,2432852.0,25.1991,25.2182,24.9308,24.9308,2432852.0
2020-07-02 10:30:00,26.04,26.16,25.99,26.04,3025264.0,24.95,25.0649,24.902,24.95,3025264.0
2020-07-02 10:35:00,26.03,26.14,26.0,26.13,2194752.0,24.9404,25.0458,24.9116,25.0362,2194752.0
2020-07-02 10:40:00,26.13,26.32,26.11,26.3,2275376.0,25.0362,25.2182,25.017,25.1991,2275376.0
2020-07-02 10:45:00,26.3,26.33,26.19,26.23,1983124.0,25.1991,25.2278,25.0937,25.132,1983124.0
2020-07-02 10:50:00,26.24,26.28,26.02,26.11,2511996.0,25.1416,25.1799,24.9308,25.017,2511996.0
2020-07-02 10:55:00,26.12,26.14,26.04,26.09,1573652.0,25.0266,25.0458,24.95,24.9979,1573652.0
2020-07-02 11:00:00,26.09,26.12,25.84,25.92,2279996.0,24.9979,25.0266,24.7583,24.835,2279996.0
2020-07-02 11:05:00,25.92,26.04,25.9,25.98,1624624.0,24.835,24.95,24.8158,24.8925,1624624.0
2020-07-02 11:10:00,25.98,26.03,25.87,25.91,1827708.0,24.8925,24.9404,24.7871,24.8254,1827708.0
2020-07-02 11:15:00,25.92,26.03,25.83,26.03,2001660.0,24.835,24.9404,24.7487,24.9404,2001660.0
2020-07-02 11:20:00,26.02,26.04,25.9,25.95,1579096.0,24.9308,24.95,24.8158,24.8637,1579096.0
2020-07-02 11:25:00,25.95,25.96,25.77,25.84,1612888.0,24.8637,24.8733,24.6913,24.7583,1612888.0
2020-07-02 11:30:00,25.85,25.98,25.82,25.97,1979744.0,24.7679,24.8925,24.7392,24.8829,1979744.0
2020-07-02 11:35:00,25.98,26.03,25.95,26.0,1095960.0,24.8925,24.9404,24.8637,24.9116,1095960.0
2020-07-02 11:40:00,26.0,26.13,25.96,26.12,1074432.0,24.9116,25.0362,24.8733,25.0266,1074432.0
2020-07-02 11:45:00,26.12,26.18,26.1,26.15,1164512.0,25.0266,25.0841,25.0074,25.0553,1164512.0
2020-07-02 11:50:00,26.15,26.18,26.11,26.18,843560.0,25.0553,25.0841,25.017,25.0841,843560.0
2020-07-02 11:55:00,26.18,26.2,26.12,26.17,800564.0,25.0841,25.1033,25.0266,25.0745,800564.0
2020-07-02 12:00:00,26.17,26.19,26.0,26.05,1440464.0,25.0745,25.0937,24.9116,24.9595,1440464.0
2020-07-02 12:05:00,26.05,26.15,26.04,26.15,1160960.0,24.9595,25.0553,24.95,25.0553,1160960.0
2020-07-02 12:10:00,26.15,26.19,26.11,26.15,698952.0,25.0553,25.0937,25.017,25.0553,698952.0
2020-07-02 12:15:00,26.15,26.22,26.07,26.2,970408.0,25.0553,25.1224,24.9787,25.1033,970408.0
2020-07-02 12:20:00,26.2,26.25,26.16,26.18,1025556.0,25.1033,25.1512,25.0649,25.0841,1025556.0
2020-07-02 12:25:00,26.18,26.22,26.14,26.22,604304.0,25.0841,25.1224,25.0458,25.1224,604304.0
2020-07-02 12:30:00,26.22,26.24,26.16,26.2,656660.0,25.1224,25.1416,25.0649,25.1033,656660.0
2020-07-02 12:35:00,26.2,26.21,26.11,26.18,835200.0,25.1033,25.1128,25.017,25.0841,835200.0
2020-07-02 12:40:00,26.18,26.21,26.15,26.21,403968.0,25.0841,25.1128,25.0553,25.1128,403968.0
2020-07-02 12:45:00,26.21,26.24,26.19,26.22,551612.0,25.1128,25.1416,25.0937,25.1224,551612.0
2020-07-02 12:50:00,26.21,26.23,26.08,26.11,848820.0,25.1128,25.132,24.9883,25.017,848820.0
2020-07-02 12:55:00,26.11,26.23,26.11,26.21,1079880.0,25.017,25.132,25.017,25.1128,1079880.0
2020-07-02 13:00:00,26.21,26.22,26.16,26.2,422408.0,25.1128,25.1224,25.0649,25.1033,422408.0
2020-07-02 13:05:00,26.2,26.23,26.19,26.2,482468.0,25.1033,25.132,25.0937,25.1033,482468.0
2020-07-02 13:10:00,26.2,26.22,26.15,26.17,574660.0,25.1033,25.1224,25.0553,25.0745,574660.0
2020-07-02 13:15:00,26.17,26.21,26.14,26.19,606356.0,25.0745,25.1128,25.0458,25.0937,606356.0
2020-07-02 13:20:00,26.19,26.29,26.19,26.28,1146652.0,25.0937,25.1895,25.0937,25.1799,1146652.0
2020-07-02 13:25:00,26.28,26.29,26.22,26.26,474728.0,25.1799,25.1895,25.1224,25.1607,474728.0
2020-07-02 13:30:00,26.26,26.3,26.25,26.3,780636.0,25.1607,25.1991,25.1512,25.1991,780636.0
2020-07-02 13:35:00,26.3,26.31,26.24,26.28,568352.0,25.1991,25.2087,25.1416,25.1799,568352.0
2020-07-02 13:40:00,26.28,26.31,26.23,26.28,561044.0,25.1799,25.2087,25.132,25.1799,561044.0
2020-07-02 13:45:00,26.28,26.29,26.24,26.29,456944.0,25.1799,25.1895,25.1416,25.1895,456944.0
2020-07-02 13:50:00,26.29,26.29,26.22,26.24,435220.0,25.1895,25.1895,25.1224,25.1416,435220.0
2020-07-02 13:55:00,26.25,26.25,26.13,26.16,830616.0,25.1512,25.1512,25.0362,25.0649,830616.0
2020-07-02 14:00:00,26.16,26.21,26.1,26.13,1129884.0,25.0649,25.1128,25.0074,25.0362,1129884.0
2020-07-02 14:05:00,26.13,26.16,26.11,26.12,580164.0,25.0362,25.0649,25.017,25.0266,580164.0
2020-07-02 14:10:00,26.12,26.17,26.11,26.15,410484.0,25.0266,25.0745,25.017,25.0553,410484.0
2020-07-02 14:15:00,26.15,26.19,26.12,26.18,422788.0,25.0553,25.0937,25.0266,25.0841,422788.0
2020-07-02 14:20:00,26.18,26.25,26.15,26.25,960220.0,25.0841,25.1512,25.0553,25.1512,960220.0
2020-07-02 14:25:00,26.25,26.28,26.24,26.25,610292.0,25.1512,25.1799,25.1416,25.1512,610292.0
2020-07-02 14:30:00,26.25,26.3,26.24,26.29,852684.0,25.1512,25.1991,25.1416,25.1895,852684.0
2020-07-02 14:35:00,26.3,26.3,26.25,26.27,563172.0,25.1991,25.1991,25.1512,25.1703,563172.0
2020-07-02 14:40:00,26.28,26.29,26.22,26.26,701772.0,25.1799,25.1895,25.1224,25.1607,701772.0
2020-07-02 14:45:00,26.25,26.28,26.24,26.28,405088.0,25.1512,25.1799,25.1416,25.1799,405088.0
2020-07-02 14:50:00,26.28,26.31,26.23,26.24,767644.0,25.1799,25.2087,25.132,25.1416,767644.0
2020-07-02 14:55:00,26.25,26.3,26.24,26.29,771812.0,25.1512,25.1991,25.1416,25.1895,771812.0
2020-07-02 15:00:00,26.3,26.33,26.19,26.19,962444.0,25.1991,25.2278,25.0937,25.0937,962444.0
2020-07-02 15:05:00,26.2,26.22,26.17,26.18,637088.0,25.1033,25.1224,25.0745,25.0841,637088.0
2020-07-02 15:10:00,26.18,26.21,26.11,26.13,1184680.0,25.0841,25.1128,25.017,25.0362,1184680.0
2020-07-02 15:15:00,26.13,26.15,26.11,26.12,754732.0,25.0362,25.0553,25.017,25.0266,754732.0
2020-07-02 15:20:00,26.13,26.21,26.12,26.21,924508.0,25.0362,25.1128,25.0266,25.1128,924508.0
2020-07-02 15:25:00,26.2,26.21,26.09,26.11,1092044.0,25.1033,25.1128,24.9979,25.017,1092044.0
2020-07-02 15:30:00,26.11,26.17,26.08,26.13,1362132.0,25.017,25.0745,24.9883,25.0362,1362132.0
2020-07-02 15:35:00,26.13,26.14,26.08,26.11,801728.0,25.0362,25.0458,24.9883,25.017,801728.0
2020-07-02 15:40:00,26.11,26.11,25.98,26.0,1759548.0,25.017,25.017,24.8925,24.9116,1759548.0
2020-07-02 15:45:00,26.0,26.05,25.95,25.96,1993912.0,24.9116,24.9595,24.8637,24.8733,1993912.0
2020-07-02 15:50:00,25.96,25.96,25.73,25.74,2665344.0,24.8733,24.8733,24.6529,24.6625,2665344.0
2020-07-02 15:55:00,25.74,25.86,25.68,25.81,3054412.0,24.6625,24.7775,24.605,24.7296,3054412.0
2020-07-06 09:30:00,26.83,27.0,26.82,26.93,3824892.0,25.7069,25.8698,25.6973,25.8027,3824892.0
2020-07-06 09:35:00,26.93,27.06,26.88,26.89,3181528.0,25.8027,25.9273,25.7548,25.7644,3181528.0
2020-07-06 09:40:00,26.9,27.05,26.87,26.97,2007704.0,25.774,25.9177,25.7452,25.841,2007704.0
2020-07-06 09:45:00,26.98,27.02,26.91,26.94,1940692.0,25.8506,25.8889,25.7835,25.8123,1940692.0
2020-07-06 09:50:00,26.94,27.03,26.91,27.03,1277916.0,25.8123,25.8985,25.7835,25.8985,1277916.0
2020-07-06 09:55:00,27.03,27.2,27.02,27.19,1881652.0,25.8985,26.0614,25.8889,26.0518,1881652.0
2020-07-06 10:00:00,27.19,27.36,27.19,27.35,3428628.0,26.0518,26.2147,26.0518,26.2051,3428628.0
2020-07-06 10:05:00,27.35,27.36,27.12,27.25,2044888.0,26.2051,26.2147,25.9847,26.1093,2044888.0
2020-07-06 10:10:00,27.25,27.3,27.13,27.23,1517876.0,26.1093,26.1572,25.9943,26.0901,1517876.0
2020-07-06 10:15:00,27.23,27.34,27.23,27.28,1132620.0,26.0901,26.1955,26.0901,26.138,1132620.0
2020-07-06 10:20:00,27.29,27.33,27.22,27.25,933968.0,26.1476,26.186,26.0806,26.1093,933968.0
2020-07-06 10:25:00,27.26,27.32,27.19,27.3,1549352.0,26.1189,26.1764,26.0518,26.1572,1549352.0
2020-07-06 10:30:00,27.29,27.46,27.25,27.42,1673816.0,26.1476,26.3105,26.1093,26.2722,1673816.0
2020-07-06 10:35:00,27.42,27.42,27.37,27.4,611564.0,26.2722,26.2722,26.2243,26.253,611564.0
2020-07-06 10:40:00,27.4,27.46,27.33,27.42,1261348.0,26.253,26.3105,26.186,26.2722,1261348.0
2020-07-06 10:45:00,27.43,27.54,27.4,27.52,1642792.0,26.2818,26.3872,26.253,26.368,1642792.0
2020-07-06 10:50:00,27.52,27.54,27.49,27.52,724764.0,26.368,26.3872,26.3393,26.368,724764.0
2020-07-06 10:55:00,27.51,27.6,27.49,27.59,1094964.0,26.3584,26.4447,26.3393,26.4351,1094964.0
2020-07-06 11:00:00,27.59,27.66,27.58,27.65,959804.0,26.4351,26.5021,26.4255,26.4926,959804.0
2020-07-06 11:05:00,27.66,27.71,27.65,27.71,835928.0,26.5021,26.55,26.4926,26.55,835928.0
2020-07-06 11:10:00,27.7,27.78,27.69,27.75,1409384.0,26.5405,26.6171,26.5309,26.5884,1409384.0
2020-07-06 11:15:00,27.74,27.76,27.68,27.76,902848.0,26.5788,26.598,26.5213,26.598,902848.0
2020-07-06 11:20:00,27.76,27.79,27.7,27.79,1049868.0,26.598,26.6267,26.5405,26.6267,1049868.0
2020-07-06 11:25:00,27.79,27.85,27.76,27.82,867640.0,26.6267,26.6842,26.598,26.6554,867640.0
2020-07-06 11:30:00,27.83,27.84,27.75,27.81,944168.0,26.665,26.6746,26.5884,26.6459,944168.0
2020-07-06 11:35:00,27.81,27.89,27.81,27.84,994028.0,26.6459,26.7225,26.6459,26.6746,994028.0
2020-07-06 11:40:00,27.85,27.9,27.84,27.88,692836.0,26.6842,26.7321,26.6746,26.7129,692836.0
2020-07-06 11:45:00,27.88,27.89,27.85,27.85,471528.0,26.7129,26.7225,26.6842,26.6842,471528.0
2020-07-06 11:50:00,27.85,27.89,27.81,27.82,774572.0,26.6842,26.7225,26.6459,26.6554,774572.0
2020-07-06 11:55:00,27.82,27.85,27.7,27.72,1227120.0,26.6554,26.6842,26.5405,26.5596,1227120.0
2020-07-06 12:00:00,27.71,27.75,27.71,27.74,755688.0,26.55,26.5884,26.55,26.5788,755688.0
2020-07-06 12:05:00,27.73,27.74,27.58,27.65,1290276.0,26.5692,26.5788,26.4255,26.4926,1290276.0
2020-07-06 12:10:00,27.65,27.69,27.63,27.65,1060548.0,26.4926,26.5309,26.4734,26.4926,1060548.0
2020-07-06 12:15:00,27.65,27.71,27.61,27.61,854440.0,26.4926,26.55,26.4542,26.4542,854440.0
2020-07-06 12:20:00,27.61,27.63,27.47,27.52,1660940.0,26.4542,26.4734,26.3201,26.368,1660940.0
2020-07-06 12:25:00,27.52,27.56,27.5,27.55,717068.0,26.368,26.4063,26.3488,26.3967,717068.0
2020-07-06 12:30:00,27.55,27.56,27.48,27.48,537048.0,26.3967,26.4063,26.3297,26.3297,537048.0
2020-07-06 12:35:00,27.48,27.61,27.48,27.6,1048680.0,26.3297,26.4542,26.3297,26.4447,1048680.0
2020-07-06 12:40:00,27.6,27.68,27.59,27.68,948428.0,26.4447,26.5213,26.4351,26.5213,948428.0
2020-07-06 12:45:00,27.68,27.7,27.66,27.7,491584.0,26.5213,26.5405,26.5021,26.5405,491584.0
2020-07-06 12:50:00,27.71,27.72,27.65,27.66,694388.0,26.55,26.5596,26.4926,26.5021,694388.0
2020-07-06 12:55:00,27.66,27.71,27.64,27.67,601468.0,26.5021,26.55,26.483,26.5117,601468.0
2020-07-06 13:00:00,27.67,27.68,27.63,27.68,484752.0,26.5117,26.5213,26.4734,26.5213,484752.0
2020-07-06 13:05:00,27.67,27.67,27.58,27.58,493780.0,26.5117,26.5117,26.4255,26.4255,493780.0
2020-07-06 13:10:00,27.58,27.59,27.5,27.51,519492.0,26.4255,26.4351,26.3488,26.3584,519492.0
2020-07-06 13:15:00,27.5,27.51,27.42,27.42,1238120.0,26.3488,26.3584,26.2722,26.2722,1238120.0
2020-07-06 13:20:00,27.42,27.49,27.41,27.49,1231856.0,26.2722,26.3393,26.2626,26.3393,1231856.0
2020-07-06 13:25:00,27.49,27.59,27.48,27.59,1241596.0,26.3393,26.4351,26.3297,26.4351,1241596.0
2020-07-06 13:30:00,27.59,27.64,27.57,27.59,833624.0,26.4351,26.483,26.4159,26.4351,833624.0
2020-07-06 13:35:00,27.59,27.59,27.52,27.56,549824.0,26.4351,26.4351,26.368,26.4063,549824.0
2020-07-06 13:40:00,27.56,27.62,27.54,27.59,803556.0,26.4063,26.4638,26.3872,26.4351,803556.0
2020-07-06 13:45:00,27.6,27.61,27.53,27.53,493236.0,26.4447,26.4542,26.3776,26.3776,493236.0
2020-07-06 13:50:00,27.53,27.54,27.45,27.5,898224.0,26.3776,26.3872,26.3009,26.3488,898224.0
2020-07-06 13:55:00,27.5,27.53,27.47,27.52,635876.0,26.3488,26.3776,26.3201,26.368,635876.0
2020-07-06 14:00:00,27.52,27.53,27.36,27.42,1310648.0,26.368,26.3776,26.2147,26.2722,1310648.0
2020-07-06 14:05:00,27.41,27.43,27.31,27.36,822992.0,26.2626,26.2818,26.1668,26.2147,822992.0
2020-07-06 14:10:00,27.35,27.39,27.25,27.26,903420.0,26.2051,26.2434,26.1093,26.1189,903420.0
2020-07-06 14:15:00,27.26,27.29,27.19,27.25,1568848.0,26.1189,26.1476,26.0518,26.1093,1568848.0
2020-07-06 14:20:00,27.25,27.34,27.18,27.33,1417552.0,26.1093,26.1955,26.0422,26.186,1417552.0
2020-07-06 14:25:00,27.33,27.37,27.29,27.35,771500.0,26.186,26.2243,26.1476,26.2051,771500.0
2020-07-06 14:30:00,27.35,27.48,27.34,27.47,892852.0,26.2051,26.3297,26.1955,26.3201,892852.0
2020-07-06 14:35:00,27.46,27.5,27.43,27.45,777256.0,26.3105,26.3488,26.2818,26.3009,777256.0
2020-07-06 14:40:00,27.46,27.48,27.41,27.43,811808.0,26.3105,26.3297,26.2626,26.2818,811808.0
2020-07-06 14:45:00,27.42,27.47,27.38,27.42,1046840.0,26.2722,26.3201,26.2339,26.2722,1046840.0
2020-07-06 14:50:00,27.41,27.43,27.36,27.41,660336.0,26.2626,26.2818,26.2147,26.2626,660336.0
2020-07-06 14:55:00,27.41,27.46,27.36,27.44,1015556.0,26.2626,26.3105,26.2147,26.2913,1015556.0
2020-07-06 15:00:00,27.43,27.49,27.28,27.35,1552388.0,26.2818,26.3393,26.138,26.2051,1552388.0
2020-07-06 15:05:00,27.35,27.37,27.24,27.31,1081148.0,26.2051,26.2243,26.0997,26.1668,1081148.0
2020-07-06 15:10:00,27.31,27.46,27.28,27.46,1560092.0,26.1668,26.3105,26.138,26.3105,1560092.0
2020-07-06 15:15:00,27.45,27.48,27.4,27.47,906688.0,26.3009,26.3297,26.253,26.3201,906688.0
2020-07-06 15:20:00,27.46,27.53,27.42,27.51,1432576.0,26.3105,26.3776,26.2722,26.3584,1432576.0
2020-07-06 15:25:00,27.51,27.54,27.48,27.54,940952.0,26.3584,26.3872,26.3297,26.3872,940952.0
2020-07-06 15:30:00,27.54,27.58,27.48,27.57,1551204.0,26.3872,26.4255,26.3297,26.4159,1551204.0
2020-07-06 15:35:00,27.57,27.65,27.55,27.57,1681844.0,26.4159,26.4926,26.3967,26.4159,1681844.0
2020-07-06 15:40:00,27.57,27.62,27.56,27.6,1092612.0,26.4159,26.4638,26.4063,26.4447,1092612.0
2020-07-06 15:45:00,27.59,27.72,27.57,27.72,1625400.0,26.4351,26.5596,26.4159,26.5596,1625400.0
2020-07-06 15:50:00,27.72,27.75,27.65,27.74,2254388.0,26.5596,26.5884,26.4926,26.5788,2254388.0
2020-07-06 15:55:00,27.74,27.77,27.68,27.73,2296192.0,26.5788,26.6075,26.5213,26.5692,2296192.0
2020-07-07 09:30:00,27.64,27.93,27.51,27.91,4706604.0,26.483,26.7608,26.3584,26.7417,4706604.0
2020-07-07 09:35:00,27.91,27.93,27.46,27.49,3246848.0,26.7417,26.7608,26.3105,26.3393,3246848.0
2020-07-07 09:40:00,27.49,27.87,27.47,27.86,3065504.0,26.3393,26.7033,26.3201,26.6938,3065504.0
2020-07-07 09:45:00,27.86,28.06,27.78,28.01,3368808.0,26.6938,26.8854,26.6171,26.8375,3368808.0
2020-07-07 09:50:00,28.01,28.05,27.82,27.83,1873732.0,26.8375,26.8758,26.6554,26.665,1873732.0
2020-07-07 09:55:00,27.83,28.01,27.78,27.86,1841484.0,26.665,26.8375,26.6171,26.6938,1841484.0
2020-07-07 10:00:00,27.86,27.97,27.79,27.95,1904912.0,26.6938,26.7992,26.6267,26.78,1904912.0
2020-07-07 10:05:00,27.95,28.0,27.85,27.97,1816732.0,26.78,26.8279,26.6842,26.7992,1816732.0
2020-07-07 10:10:00,27.98,28.2,27.94,28.18,2591564.0,26.8087,27.0195,26.7704,27.0004,2591564.0
2020-07-07 10:15:00,28.18,28.3,28.13,28.27,1735004.0,27.0004,27.1153,26.9525,27.0866,1735004.0
2020-07-07 10:20:00,28.27,28.34,28.23,28.29,1466352.0,27.0866,27.1537,27.0483,27.1058,1466352.0
2020-07-07 10:25:00,28.28,28.3,28.19,28.25,1606064.0,27.0962,27.1153,27.01,27.0674,1606064.0
2020-07-07 10:30:00,28.26,28.36,28.12,28.13,2473148.0,27.077,27.1728,26.9429,26.9525,2473148.0
2020-07-07 10:35:00,28.12,28.24,28.1,28.11,1198536.0,26.9429,27.0579,26.9237,26.9333,1198536.0
2020-07-07 10:40:00,28.1,28.2,28.08,28.18,1425420.0,26.9237,27.0195,26.9046,27.0004,1425420.0
2020-07-07 10:45:00,28.17,28.19,28.06,28.18,1345828.0,26.9908,27.01,26.8854,27.0004,1345828.0
2020-07-07 10:50:00,28.18,28.35,28.18,28.34,1804660.0,27.0004,27.1633,27.0004,27.1537,1804660.0
2020-07-07 10:55:00,28.34,28.36,28.28,28.29,740844.0,27.1537,27.1728,27.0962,27.1058,740844.0
2020-07-07 11:00:00,28.29,28.35,28.26,28.33,918628.0,27.1058,27.1633,27.077,27.1441,918628.0
2020-07-07 11:05:00,28.33,28.42,28.33,28.42,1290788.0,27.1441,27.2303,27.1441,27.2303,1290788.0
2020-07-07 11:10:00,28.42,28.48,28.41,28.43,1518836.0,27.2303,27.2878,27.2207,27.2399,1518836.0
2020-07-07 11:15:00,28.44,28.49,28.42,28.49,784380.0,27.2495,27.2974,27.2303,27.2974,784380.0
2020-07-07 11:20:00,28.48,28.54,28.47,28.52,1057880.0,27.2878,27.3453,27.2782,27.3261,1057880.0
2020-07-07 11:25:00,28.51,28.54,28.47,28.47,776260.0,27.3166,27.3453,27.2782,27.2782,776260.0
2020-07-07 11:30:00,28.48,28.5,28.31,28.32,1060628.0,27.2878,27.307,27.1249,27.1345,1060628.0
2020-07-07 11:35:00,28.32,28.4,28.24,28.27,1293404.0,27.1345,27.2112,27.0579,27.0866,1293404.0
2020-07-07 11:40:00,28.27,28.33,28.25,28.31,692080.0,27.0866,27.1441,27.0674,27.1249,692080.0
2020-07-07 11:45:00,28.31,28.33,28.24,28.33,1041932.0,27.1249,27.1441,27.0579,27.1441,1041932.0
2020-07-07 11:50:00,28.33,28.4,28.28,28.36,1257632.0,27.1441,27.2112,27.0962,27.1728,1257632.0
2020-07-07 11:55:00,28.35,28.36,28.18,28.24,1435232.0,27.1633,27.1728,27.0004,27.0579,1435232.0
2020-07-07 12:00:00,28.25,28.31,28.16,28.17,1273336.0,27.0674,27.1249,26.9812,26.9908,1273336.0
2020-07-07 12:05:00,28.18,28.21,28.08,28.1,1278188.0,27.0004,27.0291,26.9046,26.9237,1278188.0
2020-07-07 12:10:00,28.1,28.11,28.0,28.0,1038564.0,26.9237,26.9333,26.8279,26.8279,1038564.0
2020-07-07 12:15:00,28.0,28.05,27.96,28.04,1127688.0,26.8279,26.8758,26.7896,26.8662,1127688.0
2020-07-07 12:20:00,28.05,28.09,27.97,27.97,1436752.0,26.8758,26.9141,26.7992,26.7992,1436752.0
2020-07-07 12:25:00,27.97,28.04,27.92,28.02,1202612.0,26.7992,26.8662,26.7513,26.8471,1202612.0
2020-07-07 12:30:00,28.02,28.12,27.98,28.08,1077948.0,26.8471,26.9429,26.8087,26.9046,1077948.0
2020-07-07 12:35:00,28.08,28.11,28.04,28.05,746988.0,26.9046,26.9333,26.8662,26.8758,746988.0
2020-07-07 12:40:00,28.05,28.06,27.89,27.93,1256616.0,26.8758,26.8854,26.7225,26.7608,1256616.0
2020-07-07 12:45:00,27.93,28.06,27.91,28.04,1032760.0,26.7608,26.8854,26.7417,26.8662,1032760.0
2020-07-07 12:50:00,28.04,28.05,27.98,27.98,547512.0,26.8662,26.8758,26.8087,26.8087,547512.0
2020-07-07 12:55:00,27.99,28.09,27.97,28.09,1125596.0,26.8183,26.9141,26.7992,26.9141,1125596.0
2020-07-07 13:00:00,28.09,28.13,28.05,28.05,927092.0,26.9141,26.9525,26.8758,26.8758,927092.0
2020-07-07 13:05:00,28.05,28.07,27.82,27.84,2006728.0,26.8758,26.895,26.6554,26.6746,2006728.0
2020-07-07 13:10:00,27.85,27.89,27.79,27.89,1257292.0,26.6842,26.7225,26.6267,26.7225,1257292.0
2020-07-07 13:15:00,27.89,27.93,27.86,27.93,1171196.0,26.7225,26.7608,26.6938,26.7608,1171196.0
2020-07-07 13:20:00,27.92,27.93,27.89,27.93,766560.0,26.7513,26.7608,26.7225,26.7608,766560.0
2020-07-07 13:25:00,27.92,27.98,27.83,27.96,1652408.0,26.7513,26.8087,26.665,26.7896,1652408.0
2020-07-07 13:30:00,27.96,28.0,27.9,27.98,1383044.0,26.7896,26.8279,26.7321,26.8087,1383044.0
2020-07-07 13:35:00,27.98,28.02,27.95,27.97,839108.0,26.8087,26.8471,26.78,26.7992,839108.0
2020-07-07 13:40:00,27.96,28.07,27.93,28.05,1359616.0,26.7896,26.895,26.7608,26.8758,1359616.0
2020-07-07 13:45:00,28.05,28.06,28.0,28.0,508896.0,26.8758,26.8854,26.8279,26.8279,508896.0
2020-07-07 13:50:00,28.0,28.03,27.83,27.85,1018572.0,26.8279,26.8567,26.665,26.6842,1018572.0
2020-07-07 13:55:00,27.85,27.91,27.83,27.9,847008.0,26.6842,26.7417,26.665,26.7321,847008.0
2020-07-07 14:00:00,27.89,27.9,27.8,27.8,1049680.0,26.7225,26.7321,26.6363,26.6363,1049680.0
2020-07-07 14:05:00,27.8,27.89,27.77,27.87,1105328.0,26.6363,26.7225,26.6075,26.7033,1105328.0
2020-07-07 14:10:00,27.86,27.92,27.86,27.88,874268.0,26.6938,26.7513,26.6938,26.7129,874268.0
2020-07-07 14:15:00,27.89,27.89,27.77,27.8,921464.0,26.7225,26.7225,26.6075,26.6363,921464.0
2020-07-07 14:20:00,27.8,27.82,27.72,27.75,1013384.0,26.6363,26.6554,26.5596,26.5884,1013384.0
2020-07-07 14:25:00,27.75,27.8,27.69,27.71,1033272.0,26.5884,26.6363,26.5309,26.55,1033272.0
2020-07-07 14:30:00,27.71,27.71,27.58,27.66,1424864.0,26.55,26.55,26.4255,26.5021,1424864.0
2020-07-07 14:35:00,27.65,27.67,27.53,27.55,1511192.0,26.4926,26.5117,26.3776,26.3967,1511192.0
2020-07-07 14:40:00,27.54,27.67,27.54,27.67,1137740.0,26.3872,26.5117,26.3872,26.5117,1137740.0
2020-07-07 14:45:00,27.66,27.67,27.57,27.59,938344.0,26.5021,26.5117,26.4159,26.4351,938344.0
2020-07-07 14:50:00,27.59,27.64,27.51,27.52,924404.0,26.4351,26.483,26.3584,26.368,924404.0
2020-07-07 14:55:00,27.51,27.71,27.5,27.7,1252856.0,26.3584,26.55,26.3488,26.5405,1252856.0
2020-07-07 15:00:00,27.7,27.7,27.49,27.5,1623344.0,26.5405,26.5405,26.3393,26.3488,1623344.0
2020-07-07 15:05:00,27.51,27.64,27.44,27.46,1629292.0,26.3584,26.483,26.2913,26.3105,1629292.0
2020-07-07 15:10:00,27.46,27.53,27.41,27.42,1240808.0,26.3105,26.3776,26.2626,26.2722,1240808.0
2020-07-07 15:15:00,27.41,27.55,27.37,27.52,1583396.0,26.2626,26.3967,26.2243,26.368,1583396.0
2020-07-07 15:20:00,27.52,27.64,27.47,27.61,1579100.0,26.368,26.483,26.3201,26.4542,1579100.0
2020-07-07 15:25:00,27.61,27.64,27.52,27.55,1170024.0,26.4542,26.483,26.368,26.3967,1170024.0
2020-07-07 15:30:00,27.55,27.65,27.49,27.65,1492540.0,26.3967,26.4926,26.3393,26.4926,1492540.0
2020-07-07 15:35:00,27.65,27.65,27.54,27.58,1045316.0,26.4926,26.4926,26.3872,26.4255,1045316.0
2020-07-07 15:40:00,27.58,27.63,27.47,27.51,1157276.0,26.4255,26.4734,26.3201,26.3584,1157276.0
2020-07-07 15:45:00,27.51,27.51,27.37,27.43,1498188.0,26.3584,26.3584,26.2243,26.2818,1498188.0
2020-07-07 15:50:00,27.42,27.43,27.13,27.15,2590440.0,26.2722,26.2818,25.9943,26.0135,2590440.0
2020-07-07 15:55:00,27.15,27.25,27.06,27.15,2794864.0,26.0135,26.1093,25.9273,26.0135,2794864.0
2020-07-08 09:30:00,27.61,27.86,27.55,27.85,4644820.0,26.4542,26.6938,26.3967,26.6842,4644820.0
2020-07-08 09:35:00,27.85,27.88,27.75,27.85,2619708.0,26.6842,26.7129,26.5884,26.6842,2619708.0
2020-07-08 09:40:00,27.85,27.92,27.77,27.85,2719340.0,26.6842,26.7513,26.6075,26.6842,2719340.0
2020-07-08 09:45:00,27.85,27.96,27.77,27.9,1986412.0,26.6842,26.7896,26.6075,26.7321,1986412.0
2020-07-08 09:50:00,27.91,27.94,27.83,27.91,1438288.0,26.7417,26.7704,26.665,26.7417,1438288.0
2020-07-08 09:55:00,27.9,28.04,27.86,28.02,2009336.0,26.7321,26.8662,26.6938,26.8471,2009336.0
2020-07-08 10:00:00,28.01,28.05,27.93,27.93,2010208.0,26.8375,26.8758,26.7608,26.7608,2010208.0
2020-07-08 10:05:00,27.94,28.0,27.9,27.97,1144724.0,26.7704,26.8279,26.7321,26.7992,1144724.0
2020-07-08 10:10:00,27.98,28.11,27.91,28.04,1885356.0,26.8087,26.9333,26.7417,26.8662,1885356.0
2020-07-08 10:15:00,28.03,28.06,27.94,28.05,1279884.0,26.8567,26.8854,26.7704,26.8758,1279884.0
2020-07-08 10:20:00,28.06,28.06,27.98,28.01,862776.0,26.8854,26.8854,26.8087,26.8375,862776.0
2020-07-08 10:25:00,28.01,28.05,27.8,27.82,1863500.0,26.8375,26.8758,26.6363,26.6554,1863500.0
2020-07-08 10:30:00,27.82,27.93,27.8,27.92,1526420.0,26.6554,26.7608,26.6363,26.7513,1526420.0
2020-07-08 10:35:00,27.92,27.98,27.85,27.97,1035560.0,26.7513,26.8087,26.6842,26.7992,1035560.0
2020-07-08 10:40:00,27.98,28.04,27.89,27.91,1441340.0,26.8087,26.8662,26.7225,26.7417,1441340.0
2020-07-08 10:45:00,27.91,27.99,27.84,27.99,1281052.0,26.7417,26.8183,26.6746,26.8183,1281052.0
2020-07-08 10:50:00,27.98,28.02,27.94,28.0,862816.0,26.8087,26.8471,26.7704,26.8279,862816.0
2020-07-08 10:55:00,28.01,28.04,27.95,28.02,765004.0,26.8375,26.8662,26.78,26.8471,765004.0
2020-07-08 11:00:00,28.02,28.04,27.7,27.72,2064188.0,26.8471,26.8662,26.5405,26.5596,2064188.0
2020-07-08 11:05:00,27.72,27.78,27.57,27.62,1946172.0,26.5596,26.6171,26.4159,26.4638,1946172.0
2020-07-08 11:10:00,27.62,27.76,27.59,27.75,1409348.0,26.4638,26.598,26.4351,26.5884,1409348.0
2020-07-08 11:15:00,27.75,27.76,27.38,27.38,2146872.0,26.5884,26.598,26.2339,26.2339,2146872.0
2020-07-08 11:20:00,27.39,27.45,27.12,27.25,2526852.0,26.2434,26.3009,25.9847,26.1093,2526852.0
2020-07-08 11:25:00,27.25,27.39,27.15,27.38,1811716.0,26.1093,26.2434,26.0135,26.2339,1811716.0
2020-07-08 11:30:00,27.39,27.49,27.35,27.44,1737572.0,26.2434,26.3393,26.2051,26.2913,1737572.0
2020-07-08 11:35:00,27.44,27.54,27.41,27.53,948080.0,26.2913,26.3872,26.2626,26.3776,948080.0
2020-07-08 11:40:00,27.53,27.63,27.49,27.63,1474548.0,26.3776,26.4734,26.3393,26.4734,1474548.0
2020-07-08 11:45:00,27.63,27.71,27.56,27.62,1596348.0,26.4734,26.55,26.4063,26.4638,1596348.0
2020-07-08 11:50:00,27.63,27.72,27.54,27.71,1164728.0,26.4734,26.5596,26.3872,26.55,1164728.0
2020-07-08 11:55:00,27.71,27.74,27.64,27.71,1225012.0,26.55,26.5788,26.483,26.55,1225012.0
2020-07-08 12:00:00,27.72,27.78,27.66,27.76,1387056.0,26.5596,26.6171,26.5021,26.598,1387056.0
2020-07-08 12:05:00,27.76,27.85,27.74,27.77,1641296.0,26.598,26.6842,26.5788,26.6075,1641296.0
2020-07-08 12:10:00,27.76,27.83,27.72,27.74,1280260.0,26.598,26.665,26.5596,26.5788,1280260.0
2020-07-08 12:15:00,27.75,27.87,27.68,27.86,1591076.0,26.5884,26.7033,26.5213,26.6938,1591076.0
2020-07-08 12:20:00,27.86,27.87,27.81,27.83,646068.0,26.6938,26.7033,26.6459,26.665,646068.0
2020-07-08 12:25:00,27.84,27.87,27.78,27.81,638988.0,26.6746,26.7033,26.6171,26.6459,638988.0
2020-07-08 12:30:00,27.82,27.86,27.8,27.83,729604.0,26.6554,26.6938,26.6363,26.665,729604.0
2020-07-08 12:35:00,27.83,27.87,27.8,27.86,662600.0,26.665,26.7033,26.6363,26.6938,662600.0
2020-07-08 12:40:00,27.86,27.89,27.67,27.72,1659604.0,26.6938,26.7225,26.5117,26.5596,1659604.0
2020-07-08 12:45:00,27.72,27.79,27.72,27.77,859952.0,26.5596,26.6267,26.5596,26.6075,859952.0
2020-07-08 12:50:00,27.77,27.81,27.73,27.79,614148.0,26.6075,26.6459,26.5692,26.6267,614148.0
2020-07-08 12:55:00,27.79,28.0,27.79,27.99,2153224.0,26.6267,26.8279,26.6267,26.8183,2153224.0
2020-07-08 13:00:00,28.0,28.0,27.93,27.94,1109332.0,26.8279,26.8279,26.7608,26.7704,1109332.0
2020-07-08 13:05:00,27.94,27.98,27.92,27.97,609440.0,26.7704,26.8087,26.7513,26.7992,609440.0
2020-07-08 13:10:00,27.97,27.97,27.9,27.93,346500.0,26.7992,26.7992,26.7321,26.7608,346500.0
2020-07-08 13:15:00,27.93,27.96,27.86,27.86,685032.0,26.7608,26.7896,26.6938,26.6938,685032.0
2020-07-08 13:20:00,27.85,27.91,27.78,27.79,924444.0,26.6842,26.7417,26.6171,26.6267,924444.0
2020-07-08 13:25:00,27.78,27.79,27.63,27.76,1291852.0,26.6171,26.6267,26.4734,26.598,1291852.0
2020-07-08 13:30:00,27.75,27.87,27.75,27.85,1154148.0,26.5884,26.7033,26.5884,26.6842,1154148.0
2020-07-08 13:35:00,27.85,27.89,27.82,27.87,1016248.0,26.6842,26.7225,26.6554,26.7033,1016248.0
2020-07-08 13:40:00,27.86,27.88,27.8,27.81,604476.0,26.6938,26.7129,26.6363,26.6459,604476.0
2020-07-08 13:45:00,27.81,27.84,27.72,27.79,1205132.0,26.6459,26.6746,26.5596,26.6267,1205132.0
2020-07-08 13:50:00,27.8,27.8,27.65,27.65,1094304.0,26.6363,26.6363,26.4926,26.4926,1094304.0
2020-07-08 13:55:00,27.65,27.7,27.56,27.64,1406892.0,26.4926,26.5405,26.4063,26.483,1406892.0
2020-07-08 14:00:00,27.64,27.77,27.52,27.52,1732428.0,26.483,26.6075,26.368,26.368,1732428.0
2020-07-08 14:05:00,27.53,27.61,27.5,27.58,1063440.0,26.3776,26.4542,26.3488,26.4255,1063440.0
2020-07-08 14:10:00,27.58,27.68,27.53,27.66,997116.0,26.4255,26.5213,26.3776,26.5021,997116.0
2020-07-08 14:15:00,27.66,27.7,27.63,27.69,616884.0,26.5021,26.5405,26.4734,26.5309,616884.0
2020-07-08 14:20:00,27.69,27.81,27.63,27.76,1570780.0,26.5309,26.6459,26.4734,26.598,1570780.0
2020-07-08 14:25:00,27.76,27.78,27.71,27.75,725436.0,26.598,26.6171,26.55,26.5884,725436.0
2020-07-08 14:30:00,27.75,27.76,27.69,27.69,767140.0,26.5884,26.598,26.5309,26.5309,767140.0
2020-07-08 14:35:00,27.68,27.75,27.66,27.75,847528.0,26.5213,26.5884,26.5021,26.5884,847528.0
2020-07-08 14:40:00,27.76,27.78,27.58,27.61,1031248.0,26.598,26.6171,26.4255,26.4542,1031248.0
2020-07-08 14:45:00,27.61,27.68,27.56,27.65,940572.0,26.4542,26.5213,26.4063,26.4926,940572.0
2020-07-08 14:50:00,27.65,27.69,27.52,27.54,846248.0,26.4926,26.5309,26.368,26.3872,846248.0
2020-07-08 14:55:00,27.54,27.84,27.54,27.8,1646300.0,26.3872,26.6746,26.3872,26.6363,1646300.0
2020-07-08 15:00:00,27.81,27.88,27.79,27.86,1324792.0,26.6459,26.7129,26.6267,26.6938,1324792.0
2020-07-08 15:05:00,27.87,27.97,27.84,27.95,1703184.0,26.7033,26.7992,26.6746,26.78,1703184.0
2020-07-08 15:10:00,27.95,28.07,27.95,28.06,1776200.0,26.78,26.895,26.78,26.8854,1776200.0
2020-07-08 15:15:00,28.05,28.08,28.0,28.05,1102528.0,26.8758,26.9046,26.8279,26.8758,1102528.0
2020-07-08 15:20:00,28.05,28.13,28.0,28.11,1448328.0,26.8758,26.9525,26.8279,26.9333,1448328.0
2020-07-08 15:25:00,28.11,28.13,28.02,28.03,1097120.0,26.9333,26.9525,26.8471,26.8567,1097120.0
2020-07-08 15:30:00,28.03,28.11,28.03,28.1,1137764.0,26.8567,26.9333,26.8567,26.9237,1137764.0
2020-07-08 15:35:00,28.1,28.16,27.92,27.97,1988360.0,26.9237,26.9812,26.7513,26.7992,1988360.0
2020-07-08 15:40:00,27.96,28.04,27.96,27.99,1448136.0,26.7896,26.8662,26.7896,26.8183,1448136.0
2020-07-08 15:45:00,27.99,28.07,27.96,28.01,1316200.0,26.8183,26.895,26.7896,26.8375,1316200.0
2020-07-08 15:50:00,28.01,28.18,27.93,28.18,2400428.0,26.8375,27.0004,26.7608,27.0004,2400428.0
2020-07-08 15:55:00,28.17,28.24,28.14,28.22,2339948.0,26.9908,27.0579,26.962,27.0387,2339948.0
2020-07-09 09:30:00,28.85,28.95,28.75,28.91,4254816.0,27.6423,27.7381,27.5465,27.6998,4254816.0
2020-07-09 09:35:00,28.92,28.96,28.49,28.64,4484108.0,27.7094,27.7477,27.2974,27.4411,4484108.0
2020-07-09 09:40:00,28.63,28.75,28.5,28.53,2636068.0,27.4315,27.5465,27.307,27.3357,2636068.0
2020-07-09 09:45:00,28.53,28.68,28.5,28.6,2588544.0,27.3357,27.4794,27.307,27.4028,2588544.0
2020-07-09 09:50:00,28.61,28.81,28.6,28.79,2451072.0,27.4124,27.604,27.4028,27.5848,2451072.0
2020-07-09 09:55:00,28.8,28.86,28.75,28.82,1839948.0,27.5944,27.6519,27.5465,27.6136,1839948.0
2020-07-09 10:00:00,28.83,28.91,28.81,28.87,1637952.0,27.6232,27.6998,27.604,27.6615,1637952.0
2020-07-09 10:05:00,28.87,28.92,28.82,28.85,1125796.0,27.6615,27.7094,27.6136,27.6423,1125796.0
2020-07-09 10:10:00,28.86,28.88,28.66,28.75,2165732.0,27.6519,27.6711,27.4603,27.5465,2165732.0
2020-07-09 10:15:00,28.75,28.75,28.42,28.48,3129764.0,27.5465,27.5465,27.2303,27.2878,3129764.0
2020-07-09 10:20:00,28.48,28.68,28.42,28.6,2782244.0,27.2878,27.4794,27.2303,27.4028,2782244.0
2020-07-09 10:25:00,28.6,28.77,28.59,28.68,1831696.0,27.4028,27.5657,27.3932,27.4794,1831696.0
2020-07-09 10:30:00,28.68,28.77,28.63,28.71,1300512.0,27.4794,27.5657,27.4315,27.5082,1300512.0
2020-07-09 10:35:00,28.7,28.75,28.43,28.44,2160520.0,27.4986,27.5465,27.2399,27.2495,2160520.0
2020-07-09 10:40:00,28.45,28.47,28.13,28.17,2628276.0,27.2591,27.2782,26.9525,26.9908,2628276.0
2020-07-09 10:45:00,28.17,28.29,28.09,28.1,3000328.0,26.9908,27.1058,26.9141,26.9237,3000328.0
2020-07-09 10:50:00,28.1,28.25,28.03,28.2,2147872.0,26.9237,27.0674,26.8567,27.0195,2147872.0
2020-07-09 10:55:00,28.21,28.21,27.69,27.72,3277732.0,27.0291,27.0291,26.5309,26.5596,3277732.0
2020-07-09 11:00:00,27.73,27.89,27.53,27.58,3380480.0,26.5692,26.7225,26.3776,26.4255,3380480.0
2020-07-09 11:05:00,27.59,27.9,27.5,27.89,3083940.0,26.4351,26.7321,26.3488,26.7225,3083940.0
2020-07-09 11:10:00,27.88,27.99,27.8,27.94,2312516.0,26.7129,26.8183,26.6363,26.7704,2312516.0
2020-07-09 11:15:00,27.94,27.95,27.47,27.49,2616292.0,26.7704,26.78,26.3201,26.3393,2616292.0
2020-07-09 11:20:00,27.49,27.77,27.48,27.75,2398688.0,26.3393,26.6075,26.3297,26.5884,2398688.0
2020-07-09 11:25:00,27.75,27.86,27.5,27.82,3185484.0,26.5884,26.6938,26.3488,26.6554,3185484.0
2020-07-09 11:30:00,27.82,27.95,27.69,27.89,2045268.0,26.6554,26.78,26.5309,26.7225,2045268.0
2020-07-09 11:35:00,27.88,28.04,27.87,27.93,2394904.0,26.7129,26.8662,26.7033,26.7608,2394904.0
2020-07-09 11:40:00,27.94,27.96,27.64,27.76,2019936.0,26.7704,26.7896,26.483,26.598,2019936.0
2020-07-09 11:45:00,27.75,27.93,27.72,27.86,1656968.0,26.5884,26.7608,26.5596,26.6938,1656968.0
2020-07-09 11:50:00,27.86,27.95,27.75,27.95,913256.0,26.6938,26.78,26.5884,26.78,913256.0
2020-07-09 11:55:00,27.95,27.98,27.88,27.98,982804.0,26.78,26.8087,26.7129,26.8087,982804.0
2020-07-09 12:00:00,27.97,28.15,27.9,28.13,2092380.0,26.7992,26.9716,26.7321,26.9525,2092380.0
2020-07-09 12:05:00,28.13,28.25,28.12,28.23,1639432.0,26.9525,27.0674,26.9429,27.0483,1639432.0
2020-07-09 12:10:00,28.24,28.29,28.15,28.17,1257208.0,27.0579,27.1058,26.9716,26.9908,1257208.0
2020-07-09 12:15:00,28.17,28.33,28.17,28.31,1095428.0,26.9908,27.1441,26.9908,27.1249,1095428.0
2020-07-09 12:20:00,28.32,28.35,28.27,28.31,829016.0,27.1345,27.1633,27.0866,27.1249,829016.0
2020-07-09 12:25:00,28.31,28.33,28.16,28.23,1487372.0,27.1249,27.1441,26.9812,27.0483,1487372.0
2020-07-09 12:30:00,28.22,28.3,28.17,28.22,836688.0,27.0387,27.1153,26.9908,27.0387,836688.0
2020-07-09 12:35:00,28.22,28.31,28.17,28.24,762516.0,27.0387,27.1249,26.9908,27.0579,762516.0
2020-07-09 12:40:00,28.25,28.34,28.24,28.3,829836.0,27.0674,27.1537,27.0579,27.1153,829836.0
2020-07-09 12:45:00,28.3,28.47,28.3,28.45,1587216.0,27.1153,27.2782,27.1153,27.2591,1587216.0
2020-07-09 12:50:00,28.45,28.49,28.4,28.43,1199980.0,27.2591,27.2974,27.2112,27.2399,1199980.0
2020-07-09 12:55:00,28.44,28.46,28.37,28.44,1002280.0,27.2495,27.2687,27.1824,27.2495,1002280.0
2020-07-09 13:00:00,28.45,28.63,28.39,28.54,2308980.0,27.2591,27.4315,27.2016,27.3453,2308980.0
2020-07-09 13:05:00,28.54,28.6,28.5,28.59,1135208.0,27.3453,27.4028,27.307,27.3932,1135208.0
2020-07-09 13:10:00,28.58,28.69,28.55,28.67,1469600.0,27.3836,27.489,27.3549,27.4699,1469600.0
2020-07-09 13:15:00,28.67,28.73,28.64,28.65,1425056.0,27.4699,27.5273,27.4411,27.4507,1425056.0
2020-07-09 13:20:00,28.65,28.65,28.54,28.59,1088368.0,27.4507,27.4507,27.3453,27.3932,1088368.0
2020-07-09 13:25:00,28.59,28.65,28.56,28.59,892388.0,27.3932,27.4507,27.3645,27.3932,892388.0
2020-07-09 13:30:00,28.59,28.64,28.58,28.59,746220.0,27.3932,27.4411,27.3836,27.3932,746220.0
2020-07-09 13:35:00,28.59,28.64,28.55,28.58,899616.0,27.3932,27.4411,27.3549,27.3836,899616.0
2020-07-09 13:40:00,28.58,28.68,28.48,28.49,1685360.0,27.3836,27.4794,27.2878,27.2974,1685360.0
2020-07-09 13:45:00,28.49,28.54,28.44,28.51,1045308.0,27.2974,27.3453,27.2495,27.3166,1045308.0
2020-07-09 13:50:00,28.52,28.52,28.4,28.43,1038180.0,27.3261,27.3261,27.2112,27.2399,1038180.0
2020-07-09 13:55:00,28.43,28.45,28.35,28.43,1378580.0,27.2399,27.2591,27.1633,27.2399,1378580.0
2020-07-09 14:00:00,28.43,28.51,28.36,28.47,1095628.0,27.2399,27.3166,27.1728,27.2782,1095628.0
2020-07-09 14:05:00,28.47,28.6,28.46,28.57,1479436.0,27.2782,27.4028,27.2687,27.374,1479436.0
2020-07-09 14:10:00,28.58,28.62,28.54,28.61,790512.0,27.3836,27.422,27.3453,27.4124,790512.0
2020-07-09 14:15:00,28.62,28.77,28.61,28.76,2020364.0,27.422,27.5657,27.4124,27.5561,2020364.0
2020-07-09 14:20:00,28.76,28.78,28.71,28.74,1345000.0,27.5561,27.5753,27.5082,27.5369,1345000.0
2020-07-09 14:25:00,28.75,28.79,28.71,28.79,1010704.0,27.5465,27.5848,27.5082,27.5848,1010704.0
2020-07-09 14:30:00,28.79,28.8,28.7,28.78,1236352.0,27.5848,27.5944,27.4986,27.5753,1236352.0
2020-07-09 14:35:00,28.78,28.78,28.68,28.73,923872.0,27.5753,27.5753,27.4794,27.5273,923872.0
2020-07-09 14:40:00,28.74,28.79,28.73,28.74,913444.0,27.5369,27.5848,27.5273,27.5369,913444.0
2020-07-09 14:45:00,28.74,28.88,28.73,28.83,1243816.0,27.5369,27.6711,27.5273,27.6232,1243816.0
2020-07-09 14:50:00,28.83,28.85,28.78,28.83,673432.0,27.6232,27.6423,27.5753,27.6232,673432.0
2020-07-09 14:55:00,28.84,28.95,28.83,28.94,2047500.0,27.6327,27.7381,27.6232,27.7286,2047500.0
2020-07-09 15:00:00,28.93,29.04,28.91,29.03,2843692.0,27.719,27.8244,27.6998,27.8148,2843692.0
2020-07-09 15:05:00,29.03,29.04,28.95,28.99,1515612.0,27.8148,27.8244,27.7381,27.7765,1515612.0
2020-07-09 15:10:00,28.99,29.13,28.93,29.13,1859392.0,27.7765,27.9106,27.719,27.9106,1859392.0
2020-07-09 15:15:00,29.12,29.17,28.99,29.06,1702208.0,27.901,27.9489,27.7765,27.8435,1702208.0
2020-07-09 15:20:00,29.06,29.06,28.79,28.9,2051896.0,27.8435,27.8435,27.5848,27.6902,2051896.0
2020-07-09 15:25:00,28.9,28.93,28.67,28.68,2138472.0,27.6902,27.719,27.4699,27.4794,2138472.0
2020-07-09 15:30:00,28.68,28.73,28.5,28.64,2658056.0,27.4794,27.5273,27.307,27.4411,2658056.0
2020-07-09 15:35:00,28.65,28.76,28.52,28.73,2363104.0,27.4507,27.5561,27.3261,27.5273,2363104.0
2020-07-09 15:40:00,28.74,28.8,28.6,28.8,1857788.0,27.5369,27.5944,27.4028,27.5944,1857788.0
2020-07-09 15:45:00,28.79,29.09,28.78,28.96,2817968.0,27.5848,27.8723,27.5753,27.7477,2817968.0
2020-07-09 15:50:00,28.97,29.04,28.86,28.95,2604048.0,27.7573,27.8244,27.6519,27.7381,2604048.0
2020-07-09 15:55:00,28.96,28.96,28.79,28.91,2041024.0,27.7477,27.7477,27.5848,27.6998,2041024.0
2020-07-10 09:30:00,28.86,28.97,28.48,28.5,4138124.0,27.6519,27.7573,27.2878,27.307,4138124.0
2020-07-10 09:35:00,28.5,28.5,28.23,28.48,3486396.0,27.307,27.307,27.0483,27.2878,3486396.0
2020-07-10 09:40:00,28.49,28.6,28.35,28.54,3381208.0,27.2974,27.4028,27.1633,27.3453,3381208.0
2020-07-10 09:45:00,28.54,28.57,28.35,28.49,2810672.0,27.3453,27.374,27.1633,27.2974,2810672.0
2020-07-10 09:50:00,28.49,28.6,28.25,28.27,2873184.0,27.2974,27.4028,27.0674,27.0866,2873184.0
2020-07-10 09:55:00,28.27,28.46,28.25,28.38,2038220.0,27.0866,27.2687,27.0674,27.192,2038220.0
2020-07-10 10:00:00,28.36,28.37,27.97,28.07,3392980.0,27.1728,27.1824,26.7992,26.895,3392980.0
2020-07-10 10:05:00,28.07,28.32,28.03,28.29,2568168.0,26.895,27.1345,26.8567,27.1058,2568168.0
2020-07-10 10:10:00,28.3,28.57,28.26,28.56,2819348.0,27.1153,27.374,27.077,27.3645,2819348.0
2020-07-10 10:15:00,28.56,28.64,28.45,28.51,2120228.0,27.3645,27.4411,27.2591,27.3166,2120228.0
2020-07-10 10:20:00,28.51,28.62,28.46,28.55,1873632.0,27.3166,27.422,27.2687,27.3549,1873632.0
2020-07-10 10:25:00,28.55,28.76,28.53,28.71,2848180.0,27.3549,27.5561,27.3357,27.5082,2848180.0
2020-07-10 10:30:00,28.71,28.77,28.66,28.69,1864008.0,27.5082,27.5657,27.4603,27.489,1864008.0
2020-07-10 10:35:00,28.69,28.78,28.62,28.68,1592336.0,27.489,27.5753,27.422,27.4794,1592336.0
2020-07-10 10:40:00,28.69,28.84,28.68,28.77,1928044.0,27.489,27.6327,27.4794,27.5657,1928044.0
2020-07-10 10:45:00,28.77,28.8,28.59,28.62,1940640.0,27.5657,27.5944,27.3932,27.422,1940640.0
2020-07-10 10:50:00,28.61,28.72,28.54,28.7,1520624.0,27.4124,27.5178,27.3453,27.4986,1520624.0
2020-07-10 10:55:00,28.7,28.75,28.6,28.69,807020.0,27.4986,27.5465,27.4028,27.489,807020.0
2020-07-10 11:00:00,28.69,28.71,28.54,28.55,1193220.0,27.489,27.5082,27.3453,27.3549,1193220.0
2020-07-10 11:05:00,28.55,28.68,28.52,28.68,1250032.0,27.3549,27.4794,27.3261,27.4794,1250032.0
2020-07-10 11:10:00,28.67,28.72,28.63,28.69,1115980.0,27.4699,27.5178,27.4315,27.489,1115980.0
2020-07-10 11:15:00,28.69,28.82,28.69,28.77,1753444.0,27.489,27.6136,27.489,27.5657,1753444.0
2020-07-10 11:20:00,28.76,28.83,28.75,28.82,973624.0,27.5561,27.6232,27.5465,27.6136,973624.0
2020-07-10 11:25:00,28.83,28.86,28.76,28.77,828948.0,27.6232,27.6519,27.5561,27.5657,828948.0
2020-07-10 11:30:00,28.76,28.81,28.69,28.73,880796.0,27.5561,27.604,27.489,27.5273,880796.0
2020-07-10 11:35:00,28.73,28.88,28.73,28.85,1249384.0,27.5273,27.6711,27.5273,27.6423,1249384.0
2020-07-10 11:40:00,28.86,28.96,28.84,28.95,1127676.0,27.6519,27.7477,27.6327,27.7381,1127676.0
2020-07-10 11:45:00,28.95,28.96,28.86,28.88,1021120.0,27.7381,27.7477,27.6519,27.6711,1021120.0
2020-07-10 11:50:00,28.88,28.92,28.87,28.88,836000.0,27.6711,27.7094,27.6615,27.6711,836000.0
2020-07-10 11:55:00,28.88,28.93,28.82,28.91,1091204.0,27.6711,27.719,27.6136,27.6998,1091204.0
2020-07-10 12:00:00,28.91,28.93,28.84,28.84,831852.0,27.6998,27.719,27.6327,27.6327,831852.0
2020-07-10 12:05:00,28.85,28.93,28.83,28.89,929124.0,27.6423,27.719,27.6232,27.6807,929124.0
2020-07-10 12:10:00,28.89,28.94,28.88,28.93,719444.0,27.6807,27.7286,27.6711,27.719,719444.0
2020-07-10 12:15:00,28.93,28.94,28.82,28.84,886992.0,27.719,27.7286,27.6136,27.6327,886992.0
2020-07-10 12:20:00,28.84,28.88,28.74,28.78,1203016.0,27.6327,27.6711,27.5369,27.5753,1203016.0
2020-07-10 12:25:00,28.77,28.82,28.69,28.74,924056.0,27.5657,27.6136,27.489,27.5369,924056.0
2020-07-10 12:30:00,28.74,28.81,28.71,28.81,570068.0,27.5369,27.604,27.5082,27.604,570068.0
2020-07-10 12:35:00,28.8,28.83,28.75,28.76,733000.0,27.5944,27.6232,27.5465,27.5561,733000.0
2020-07-10 12:40:00,28.76,28.89,28.68,28.88,1224160.0,27.5561,27.6807,27.4794,27.6711,1224160.0
2020-07-10 12:45:00,28.88,28.93,28.85,28.88,736280.0,27.6711,27.719,27.6423,27.6711,736280.0
2020-07-10 12:50:00,28.87,28.89,28.83,28.86,568012.0,27.6615,27.6807,27.6232,27.6519,568012.0
2020-07-10 12:55:00,28.86,28.9,28.86,28.9,591488.0,27.6519,27.6902,27.6519,27.6902,591488.0
2020-07-10 13:00:00,28.9,28.93,28.84,28.91,826972.0,27.6902,27.719,27.6327,27.6998,826972.0
2020-07-10 13:05:00,28.91,29.0,28.89,28.98,1067984.0,27.6998,27.786,27.6807,27.7669,1067984.0
2020-07-10 13:10:00,28.98,29.0,28.95,28.99,910384.0,27.7669,27.786,27.7381,27.7765,910384.0
2020-07-10 13:15:00,28.99,29.03,28.96,29.03,982996.0,27.7765,27.8148,27.7477,27.8148,982996.0
2020-07-10 13:20:00,29.03,29.15,29.0,29.07,1660912.0,27.8148,27.9298,27.786,27.8531,1660912.0
2020-07-10 13:25:00,29.07,29.13,29.06,29.11,706756.0,27.8531,27.9106,27.8435,27.8914,706756.0
2020-07-10 13:30:00,29.11,29.11,28.95,28.97,1001968.0,27.8914,27.8914,27.7381,27.7573,1001968.0
2020-07-10 13:35:00,28.97,29.09,28.95,29.07,1148872.0,27.7573,27.8723,27.7381,27.8531,1148872.0
2020-07-10 13:40:00,29.07,29.13,29.05,29.11,1055716.0,27.8531,27.9106,27.834,27.8914,1055716.0
2020-07-10 13:45:00,29.11,29.14,29.09,29.14,872140.0,27.8914,27.9202,27.8723,27.9202,872140.0
2020-07-10 13:50:00,29.14,29.18,29.13,29.16,1049748.0,27.9202,27.9585,27.9106,27.9393,1049748.0
2020-07-10 13:55:00,29.16,29.18,29.09,29.12,810332.0,27.9393,27.9585,27.8723,27.901,810332.0
2020-07-10 14:00:00,29.13,29.16,29.11,29.15,670696.0,27.9106,27.9393,27.8914,27.9298,670696.0
2020-07-10 14:05:00,29.15,29.15,29.05,29.05,852236.0,27.9298,27.9298,27.834,27.834,852236.0
2020-07-10 14:10:00,29.06,29.09,29.03,29.08,742468.0,27.8435,27.8723,27.8148,27.8627,742468.0
2020-07-10 14:15:00,29.08,29.11,29.02,29.08,866220.0,27.8627,27.8914,27.8052,27.8627,866220.0
2020-07-10 14:20:00,29.08,29.09,28.99,29.01,700688.0,27.8627,27.8723,27.7765,27.7956,700688.0
2020-07-10 14:25:00,29.01,29.07,29.0,29.05,705020.0,27.7956,27.8531,27.786,27.834,705020.0
2020-07-10 14:30:00,29.05,29.15,29.03,29.14,763416.0,27.834,27.9298,27.8148,27.9202,763416.0
2020-07-10 14:35:00,29.14,29.17,29.1,29.16,703160.0,27.9202,27.9489,27.8819,27.9393,703160.0
2020-07-10 14:40:00,29.16,29.18,29.12,29.17,645480.0,27.9393,27.9585,27.901,27.9489,645480.0
2020-07-10 14:45:00,29.17,29.25,29.16,29.21,1229676.0,27.9489,28.0256,27.9393,27.9873,1229676.0
2020-07-10 14:50:00,29.21,29.23,29.18,29.23,654824.0,27.9873,28.0064,27.9585,28.0064,654824.0
2020-07-10 14:55:00,29.23,29.32,29.19,29.31,1922216.0,28.0064,28.0927,27.9681,28.0831,1922216.0
2020-07-10 15:00:00,29.31,29.34,29.2,29.34,1345080.0,28.0831,28.1118,27.9777,28.1118,1345080.0
2020-07-10 15:05:00,29.34,29.35,29.25,29.29,1022424.0,28.1118,28.1214,28.0256,28.0639,1022424.0
2020-07-10 15:10:00,29.29,29.36,29.28,29.34,1390528.0,28.0639,28.131,28.0543,28.1118,1390528.0
2020-07-10 15:15:00,29.34,29.39,29.32,29.37,1342504.0,28.1118,28.1597,28.0927,28.1406,1342504.0
2020-07-10 15:20:00,29.37,29.43,29.35,29.42,892852.0,28.1406,28.198,28.1214,28.1885,892852.0
2020-07-10 15:25:00,29.42,29.45,29.4,29.43,969236.0,28.1885,28.2172,28.1693,28.198,969236.0
2020-07-10 15:30:00,29.43,29.5,29.34,29.5,1793184.0,28.198,28.2651,28.1118,28.2651,1793184.0
2020-07-10 15:35:00,29.5,29.53,29.37,29.42,1928420.0,28.2651,28.2939,28.1406,28.1885,1928420.0
2020-07-10 15:40:00,29.43,29.46,29.34,29.39,1306492.0,28.198,28.2268,28.1118,28.1597,1306492.0
2020-07-10 15:45:00,29.39,29.53,29.39,29.53,1582580.0,28.1597,28.2939,28.1597,28.2939,1582580.0
2020-07-10 15:50:00,29.53,29.59,29.46,29.53,1838732.0,28.2939,28.3513,28.2268,28.2939,1838732.0
2020-07-10 15:55:00,29.53,29.61,29.51,29.55,2204564.0,28.2939,28.3705,28.2747,28.313,2204564.0
2020-07-13 09:30:00,30.5,30.73,30.44,30.6,3776124.0,29.2233,29.4436,29.1658,29.3191,3776124.0
2020-07-13 09:35:00,30.6,30.87,30.6,30.78,3290016.0,29.3191,29.5778,29.3191,29.4915,3290016.0
2020-07-13 09:40:00,30.8,30.99,30.8,30.95,2748164.0,29.5107,29.6927,29.5107,29.6544,2748164.0
2020-07-13 09:45:00,30.95,30.98,30.78,30.86,2251576.0,29.6544,29.6832,29.4915,29.5682,2251576.0
2020-07-13 09:50:00,30.86,30.88,30.71,30.79,1740600.0,29.5682,29.5873,29.4245,29.5011,1740600.0
2020-07-13 09:55:00,30.8,30.97,30.71,30.73,1944004.0,29.5107,29.6736,29.4245,29.4436,1944004.0
2020-07-13 10:00:00,30.73,30.81,30.55,30.73,3084524.0,29.4436,29.5203,29.2712,29.4436,3084524.0
2020-07-13 10:05:00,30.73,30.88,30.7,30.88,1880512.0,29.4436,29.5873,29.4149,29.5873,1880512.0
2020-07-13 10:10:00,30.89,30.94,30.82,30.86,1126952.0,29.5969,29.6448,29.5299,29.5682,1126952.0
2020-07-13 10:15:00,30.86,30.91,30.79,30.8,1004552.0,29.5682,29.6161,29.5011,29.5107,1004552.0
2020-07-13 10:20:00,30.8,30.92,30.77,30.88,1284424.0,29.5107,29.6257,29.482,29.5873,1284424.0
2020-07-13 10:25:00,30.88,31.02,30.81,31.0,1526628.0,29.5873,29.7215,29.5203,29.7023,1526628.0
2020-07-13 10:30:00,31.01,31.03,30.92,30.98,1196472.0,29.7119,29.7311,29.6257,29.6832,1196472.0
2020-07-13 10:35:00,30.98,30.99,30.82,30.96,1045132.0,29.6832,29.6927,29.5299,29.664,1045132.0
2020-07-13 10:40:00,30.97,31.13,30.96,31.07,1582516.0,29.6736,29.8269,29.664,29.7694,1582516.0
2020-07-13 10:45:00,31.07,31.1,30.9,31.07,1356644.0,29.7694,29.7981,29.6065,29.7694,1356644.0
2020-07-13 10:50:00,31.08,31.12,30.99,31.06,1120656.0,29.779,29.8173,29.6927,29.7598,1120656.0
2020-07-13 10:55:00,31.06,31.25,31.03,31.25,1911596.0,29.7598,29.9419,29.7311,29.9419,1911596.0
2020-07-13 11:00:00,31.25,31.39,31.18,31.37,1586568.0,29.9419,30.076,29.8748,30.0568,1586568.0
2020-07-13 11:05:00,31.37,31.41,31.27,31.3,1333348.0,30.0568,30.0952,29.961,29.9898,1333348.0
2020-07-13 11:10:00,31.31,31.37,31.3,31.32,868136.0,29.9993,30.0568,29.9898,30.0089,868136.0
2020-07-13 11:15:00,31.32,31.43,31.31,31.4,924276.0,30.0089,30.1143,29.9993,30.0856,924276.0
2020-07-13 11:20:00,31.4,31.45,31.28,31.39,1065248.0,30.0856,30.1335,29.9706,30.076,1065248.0
2020-07-13 11:25:00,31.39,31.47,31.37,31.44,927256.0,30.076,30.1527,30.0568,30.1239,927256.0
2020-07-13 11:30:00,31.45,31.49,31.38,31.38,945264.0,30.1335,30.1718,30.0664,30.0664,945264.0
2020-07-13 11:35:00,31.39,31.46,31.37,31.45,714384.0,30.076,30.1431,30.0568,30.1335,714384.0
2020-07-13 11:40:00,31.45,31.46,31.35,31.36,862156.0,30.1335,30.1431,30.0377,30.0473,862156.0
2020-07-13 11:45:00,31.36,31.39,31.17,31.22,1880528.0,30.0473,30.076,29.8652,29.9131,1880528.0
2020-07-13 11:50:00,31.22,31.29,31.15,31.17,1211004.0,29.9131,29.9802,29.846,29.8652,1211004.0
2020-07-13 11:55:00,31.18,31.28,31.14,31.28,1215376.0,29.8748,29.9706,29.8365,29.9706,1215376.0
2020-07-13 12:00:00,31.28,31.33,31.25,31.31,1077604.0,29.9706,30.0185,29.9419,29.9993,1077604.0
2020-07-13 12:05:00,31.31,31.34,31.28,31.33,823272.0,29.9993,30.0281,29.9706,30.0185,823272.0
2020-07-13 12:10:00,31.33,31.33,31.16,31.21,1239796.0,30.0185,30.0185,29.8556,29.9035,1239796.0
2020-07-13 12:15:00,31.22,31.27,31.19,31.27,989180.0,29.9131,29.961,29.8844,29.961,989180.0
2020-07-13 12:20:00,31.27,31.34,31.25,31.33,922268.0,29.961,30.0281,29.9419,30.0185,922268.0
2020-07-13 12:25:00,31.33,31.35,31.24,31.26,624084.0,30.0185,30.0377,29.9323,29.9514,624084.0
2020-07-13 12:30:00,31.26,31.28,31.19,31.2,981864.0,29.9514,29.9706,29.8844,29.894,981864.0
2020-07-13 12:35:00,31.2,31.22,31.11,31.18,1064324.0,29.894,29.9131,29.8077,29.8748,1064324.0
2020-07-13 12:40:00,31.18,31.2,31.04,31.09,978300.0,29.8748,29.894,29.7407,29.7886,978300.0
2020-07-13 12:45:00,31.09,31.14,30.92,30.97,1282400.0,29.7886,29.8365,29.6257,29.6736,1282400.0
2020-07-13 12:50:00,30.97,31.0,30.82,30.84,1298732.0,29.6736,29.7023,29.5299,29.549,1298732.0
2020-07-13 12:55:00,30.84,30.92,30.72,30.73,1507452.0,29.549,29.6257,29.434,29.4436,1507452.0
2020-07-13 13:00:00,30.74,30.9,30.73,30.89,1745324.0,29.4532,29.6065,29.4436,29.5969,1745324.0
2020-07-13 13:05:00,30.89,30.92,30.82,30.84,1430948.0,29.5969,29.6257,29.5299,29.549,1430948.0
2020-07-13 13:10:00,30.85,30.89,30.76,30.81,1103424.0,29.5586,29.5969,29.4724,29.5203,1103424.0
2020-07-13 13:15:00,30.8,30.97,30.8,30.97,1701296.0,29.5107,29.6736,29.5107,29.6736,1701296.0
2020-07-13 13:20:00,30.97,31.08,30.93,31.06,1336848.0,29.6736,29.779,29.6353,29.7598,1336848.0
2020-07-13 13:25:00,31.05,31.09,31.0,31.08,1156072.0,29.7502,29.7886,29.7023,29.779,1156072.0
2020-07-13 13:30:00,31.08,31.14,31.05,31.06,975896.0,29.779,29.8365,29.7502,29.7598,975896.0
2020-07-13 13:35:00,31.06,31.13,30.98,30.98,1147820.0,29.7598,29.8269,29.6832,29.6832,1147820.0
2020-07-13 13:40:00,30.98,31.0,30.74,30.79,1305040.0,29.6832,29.7023,29.4532,29.5011,1305040.0
2020-07-13 13:45:00,30.79,30.83,30.64,30.68,1505728.0,29.5011,29.5394,29.3574,29.3957,1505728.0
2020-07-13 13:50:00,30.68,30.73,30.67,30.73,1064768.0,29.3957,29.4436,29.3861,29.4436,1064768.0
2020-07-13 13:55:00,30.72,30.72,30.53,30.57,1958308.0,29.434,29.434,29.252,29.2903,1958308.0
2020-07-13 14:00:00,30.57,30.66,30.22,30.28,2826764.0,29.2903,29.3766,28.955,29.0125,2826764.0
2020-07-13 14:05:00,30.28,30.36,29.84,29.92,3211104.0,29.0125,29.0891,28.5909,28.6675,3211104.0
2020-07-13 14:10:00,29.93,30.09,29.78,30.04,2895088.0,28.6771,28.8304,28.5334,28.7825,2895088.0
2020-07-13 14:15:00,30.04,30.19,30.0,30.17,2626328.0,28.7825,28.9262,28.7442,28.9071,2626328.0
2020-07-13 14:20:00,30.18,30.2,29.84,29.88,2571488.0,28.9167,28.9358,28.5909,28.6292,2571488.0
2020-07-13 14:25:00,29.88,30.0,29.53,29.61,3726572.0,28.6292,28.7442,28.2939,28.3705,3726572.0
2020-07-13 14:30:00,29.61,29.67,29.26,29.36,4182392.0,28.3705,28.428,28.0352,28.131,4182392.0
2020-07-13 14:35:00,29.35,29.62,29.2,29.62,4234948.0,28.1214,28.3801,27.9777,28.3801,4234948.0
2020-07-13 14:40:00,29.62,29.83,29.6,29.76,3347520.0,28.3801,28.5813,28.3609,28.5142,3347520.0
2020-07-13 14:45:00,29.76,29.9,29.56,29.86,3332440.0,28.5142,28.6484,28.3226,28.61,3332440.0
2020-07-13 14:50:00,29.86,29.99,29.83,29.95,3116972.0,28.61,28.7346,28.5813,28.6963,3116972.0
2020-07-13 14:55:00,29.95,30.04,29.89,29.95,2442012.0,28.6963,28.7825,28.6388,28.6963,2442012.0
2020-07-13 15:00:00,29.95,29.97,29.41,29.41,3659488.0,28.6963,28.7154,28.1789,28.1789,3659488.0
2020-07-13 15:05:00,29.41,29.48,29.04,29.1,3357952.0,28.1789,28.246,27.8244,27.8819,3357952.0
2020-07-13 15:10:00,29.1,29.31,29.02,29.14,3009148.0,27.8819,28.0831,27.8052,27.9202,3009148.0
2020-07-13 15:15:00,29.15,29.21,28.93,28.98,2953524.0,27.9298,27.9873,27.719,27.7669,2953524.0
2020-07-13 15:20:00,28.97,29.06,28.68,28.69,2938888.0,27.7573,27.8435,27.4794,27.489,2938888.0
2020-07-13 15:25:00,28.69,28.88,28.53,28.58,3954140.0,27.489,27.6711,27.3357,27.3836,3954140.0
2020-07-13 15:30:00,28.58,28.68,27.8,27.82,6198184.0,27.3836,27.4794,26.6363,26.6554,6198184.0
2020-07-13 15:35:00,27.82,28.21,27.82,28.06,4684512.0,26.6554,27.0291,26.6554,26.8854,4684512.0
2020-07-13 15:40:00,28.05,28.55,28.02,28.45,4268060.0,26.8758,27.3549,26.8471,27.2591,4268060.0
2020-07-13 15:45:00,28.45,28.46,27.9,27.92,3400080.0,27.2591,27.2687,26.7321,26.7513,3400080.0
2020-07-13 15:50:00,27.92,27.93,27.42,27.43,5245708.0,26.7513,26.7608,26.2722,26.2818,5245708.0
2020-07-13 15:55:00,27.43,27.83,27.43,27.71,5154056.0,26.2818,26.665,26.2818,26.55,5154056.0
2020-07-14 09:30:00,26.9,27.71,26.81,27.6,7931120.0,25.774,26.55,25.6877,26.4447,7931120.0
2020-07-14 09:35:00,27.6,27.67,27.34,27.59,4840528.0,26.4447,26.5117,26.1955,26.4351,4840528.0
2020-07-14 09:40:00,27.6,27.97,27.57,27.81,4239716.0,26.4447,26.7992,26.4159,26.6459,4239716.0
2020-07-14 09:45:00,27.81,27.84,26.97,26.99,4989532.0,26.6459,26.6746,25.841,25.8602,4989532.0
2020-07-14 09:50:00,26.99,27.09,26.07,26.39,10842884.0,25.8602,25.956,24.9787,25.2853,10842884.0
2020-07-14 09:55:00,26.38,26.79,26.16,26.75,5891972.0,25.2757,25.6686,25.0649,25.6302,5891972.0
2020-07-14 10:00:00,26.74,26.84,26.31,26.39,3627596.0,25.6207,25.7165,25.2087,25.2853,3627596.0
2020-07-14 10:05:00,26.38,26.54,26.21,26.23,4079380.0,25.2757,25.429,25.1128,25.132,4079380.0
2020-07-14 10:10:00,26.23,26.43,25.85,25.92,4533996.0,25.132,25.3236,24.7679,24.835,4533996.0
2020-07-14 10:15:00,25.92,26.24,25.86,26.15,3524552.0,24.835,25.1416,24.7775,25.0553,3524552.0
2020-07-14 10:20:00,26.15,26.54,26.04,26.37,3604532.0,25.0553,25.429,24.95,25.2661,3604532.0
2020-07-14 10:25:00,26.36,26.74,26.27,26.72,3156064.0,25.2566,25.6207,25.1703,25.6015,3156064.0
2020-07-14 10:30:00,26.72,27.14,26.69,27.1,4627408.0,25.6015,26.0039,25.5727,25.9656,4627408.0
2020-07-14 10:35:00,27.1,27.2,26.67,26.76,3999244.0,25.9656,26.0614,25.5536,25.6398,3999244.0
2020-07-14 10:40:00,26.75,27.22,26.73,27.14,3408848.0,25.6302,26.0806,25.6111,26.0039,3408848.0
2020-07-14 10:45:00,27.14,27.37,27.02,27.37,3634900.0,26.0039,26.2243,25.8889,26.2243,3634900.0
2020-07-14 10:50:00,27.37,27.5,27.25,27.5,2976960.0,26.2243,26.3488,26.1093,26.3488,2976960.0
2020-07-14 10:55:00,27.5,27.51,26.98,26.98,3584256.0,26.3488,26.3584,25.8506,25.8506,3584256.0
2020-07-14 11:00:00,26.98,27.26,26.83,26.96,3927736.0,25.8506,26.1189,25.7069,25.8314,3927736.0
2020-07-14 11:05:00,26.96,27.11,26.67,27.02,3217292.0,25.8314,25.9752,25.5536,25.8889,3217292.0
2020-07-14 11:10:00,27.02,27.21,27.0,27.07,2499064.0,25.8889,26.071,25.8698,25.9368,2499064.0
2020-07-14 11:15:00,27.07,27.28,26.87,27.26,2538464.0,25.9368,26.138,25.7452,26.1189,2538464.0
2020-07-14 11:20:00,27.27,27.36,27.17,27.2,2727644.0,26.1285,26.2147,26.0327,26.0614,2727644.0
2020-07-14 11:25:00,27.21,27.32,27.14,27.25,2048312.0,26.071,26.1764,26.0039,26.1093,2048312.0
2020-07-14 11:30:00,27.25,27.56,27.14,27.53,2788648.0,26.1093,26.4063,26.0039,26.3776,2788648.0
2020-07-14 11:35:00,27.53,27.62,27.47,27.5,2083980.0,26.3776,26.4638,26.3201,26.3488,2083980.0
2020-07-14 11:40:00,27.49,27.72,27.46,27.66,1888300.0,26.3393,26.5596,26.3105,26.5021,1888300.0
2020-07-14 11:45:00,27.66,27.75,27.5,27.61,1627388.0,26.5021,26.5884,26.3488,26.4542,1627388.0
2020-07-14 11:50:00,27.62,27.72,27.42,27.43,1515148.0,26.4638,26.5596,26.2722,26.2818,1515148.0
2020-07-14 11:55:00,27.43,27.46,27.31,27.43,1704620.0,26.2818,26.3105,26.1668,26.2818,1704620.0
2020-07-14 12:00:00,27.42,27.52,27.33,27.5,1322008.0,26.2722,26.368,26.186,26.3488,1322008.0
2020-07-14 12:05:00,27.5,27.52,27.25,27.3,1958296.0,26.3488,26.368,26.1093,26.1572,1958296.0
2020-07-14 12:10:00,27.31,27.41,27.3,27.34,603048.0,26.1668,26.2626,26.1572,26.1955,603048.0
2020-07-14 12:15:00,27.32,27.68,27.27,27.66,1972784.0,26.1764,26.5213,26.1285,26.5021,1972784.0
2020-07-14 12:20:00,27.65,27.8,27.61,27.68,1980876.0,26.4926,26.6363,26.4542,26.5213,1980876.0
2020-07-14 12:25:00,27.69,27.7,27.46,27.49,1353600.0,26.5309,26.5405,26.3105,26.3393,1353600.0
2020-07-14 12:30:00,27.49,27.63,27.47,27.5,1255268.0,26.3393,26.4734,26.3201,26.3488,1255268.0
2020-07-14 12:35:00,27.5,27.66,27.5,27.63,1308120.0,26.3488,26.5021,26.3488,26.4734,1308120.0
2020-07-14 12:40:00,27.63,27.67,27.38,27.4,1431140.0,26.4734,26.5117,26.2339,26.253,1431140.0
2020-07-14 12:45:00,27.4,27.62,27.4,27.58,1281900.0,26.253,26.4638,26.253,26.4255,1281900.0
2020-07-14 12:50:00,27.58,27.58,27.29,27.29,1671800.0,26.4255,26.4255,26.1476,26.1476,1671800.0
2020-07-14 12:55:00,27.29,27.33,27.09,27.17,1779748.0,26.1476,26.186,25.956,26.0327,1779748.0
2020-07-14 13:00:00,27.17,27.22,27.0,27.03,1475436.0,26.0327,26.0806,25.8698,25.8985,1475436.0
2020-07-14 13:05:00,27.04,27.15,26.86,26.94,1815648.0,25.9081,26.0135,25.7356,25.8123,1815648.0
2020-07-14 13:10:00,26.93,27.22,26.89,27.22,2127328.0,25.8027,26.0806,25.7644,26.0806,2127328.0
2020-07-14 13:15:00,27.22,27.32,27.16,27.18,1896712.0,26.0806,26.1764,26.0231,26.0422,1896712.0
2020-07-14 13:20:00,27.18,27.37,27.16,27.32,1639004.0,26.0422,26.2243,26.0231,26.1764,1639004.0
2020-07-14 13:25:00,27.32,27.42,27.29,27.32,1551728.0,26.1764,26.2722,26.1476,26.1764,1551728.0
2020-07-14 13:30:00,27.31,27.52,27.29,27.48,1490252.0,26.1668,26.368,26.1476,26.3297,1490252.0
2020-07-14 13:35:00,27.48,27.6,27.44,27.59,1173728.0,26.3297,26.4447,26.2913,26.4351,1173728.0
2020-07-14 13:40:00,27.58,27.66,27.5,27.64,1514880.0,26.4255,26.5021,26.3488,26.483,1514880.0
2020-07-14 13:45:00,27.64,27.71,27.58,27.65,1532940.0,26.483,26.55,26.4255,26.4926,1532940.0
2020-07-14 13:50:00,27.65,27.87,27.57,27.85,2404044.0,26.4926,26.7033,26.4159,26.6842,2404044.0
2020-07-14 13:55:00,27.84,27.92,27.52,27.65,3452244.0,26.6746,26.7513,26.368,26.4926,3452244.0
2020-07-14 14:00:00,27.66,27.92,27.54,27.78,2929740.0,26.5021,26.7513,26.3872,26.6171,2929740.0
2020-07-14 14:05:00,27.78,27.8,27.58,27.73,1418676.0,26.6171,26.6363,26.4255,26.5692,1418676.0
2020-07-14 14:10:00,27.73,27.79,27.66,27.78,1302588.0,26.5692,26.6267,26.5021,26.6171,1302588.0
2020-07-14 14:15:00,27.79,27.92,27.75,27.9,2075908.0,26.6267,26.7513,26.5884,26.7321,2075908.0
2020-07-14 14:20:00,27.9,28.01,27.84,27.97,2169984.0,26.7321,26.8375,26.6746,26.7992,2169984.0
2020-07-14 14:25:00,27.97,28.02,27.82,27.9,1570760.0,26.7992,26.8471,26.6554,26.7321,1570760.0
2020-07-14 14:30:00,27.9,27.98,27.83,27.85,1505880.0,26.7321,26.8087,26.665,26.6842,1505880.0
2020-07-14 14:35:00,27.85,27.89,27.6,27.62,1851864.0,26.6842,26.7225,26.4447,26.4638,1851864.0
2020-07-14 14:40:00,27.63,27.75,27.61,27.74,1060396.0,26.4734,26.5884,26.4542,26.5788,1060396.0
2020-07-14 14:45:00,27.73,27.86,27.55,27.56,1603016.0,26.5692,26.6938,26.3967,26.4063,1603016.0
2020-07-14 14:50:00,27.55,27.69,27.55,27.68,1080104.0,26.3967,26.5309,26.3967,26.5213,1080104.0
2020-07-14 14:55:00,27.69,27.9,27.58,27.8,1620780.0,26.5309,26.7321,26.4255,26.6363,1620780.0
2020-07-14 15:00:00,27.82,27.84,27.39,27.43,2359536.0,26.6554,26.6746,26.2434,26.2818,2359536.0
2020-07-14 15:05:00,27.44,27.5,27.35,27.39,1720408.0,26.2913,26.3488,26.2051,26.2434,1720408.0
2020-07-14 15:10:00,27.39,27.48,27.27,27.35,1262928.0,26.2434,26.3297,26.1285,26.2051,1262928.0
2020-07-14 15:15:00,27.35,27.38,27.16,27.32,1680932.0,26.2051,26.2339,26.0231,26.1764,1680932.0
2020-07-14 15:20:00,27.33,27.73,27.3,27.71,3190436.0,26.186,26.5692,26.1572,26.55,3190436.0
2020-07-14 15:25:00,27.71,27.85,27.64,27.75,2063984.0,26.55,26.6842,26.483,26.5884,2063984.0
2020-07-14 15:30:00,27.75,27.85,27.66,27.81,1627644.0,26.5884,26.6842,26.5021,26.6459,1627644.0
2020-07-14 15:35:00,27.8,27.87,27.66,27.86,1399472.0,26.6363,26.7033,26.5021,26.6938,1399472.0
2020-07-14 15:40:00,27.85,28.0,27.82,27.9,2306912.0,26.6842,26.8279,26.6554,26.7321,2306912.0
2020-07-14 15:45:00,27.91,28.33,27.88,28.06,2690272.0,26.7417,27.1441,26.7129,26.8854,2690272.0
2020-07-14 15:50:00,28.06,28.42,28.06,28.34,4789016.0,26.8854,27.2303,26.8854,27.1537,4789016.0
2020-07-14 15:55:00,28.34,28.43,28.24,28.31,3764656.0,27.1537,27.2399,27.0579,27.1249,3764656.0
2020-07-15 09:30:00,28.72,28.82,28.48,28.61,7118004.0,27.5178,27.6136,27.2878,27.4124,7118004.0
2020-07-15 09:35:00,28.6,28.63,28.41,28.46,4908032.0,27.4028,27.4315,27.2207,27.2687,4908032.0
2020-07-15 09:40:00,28.46,29.06,28.35,29.03,5469708.0,27.2687,27.8435,27.1633,27.8148,5469708.0
2020-07-15 09:45:00,29.03,29.05,28.74,28.9,3086616.0,27.8148,27.834,27.5369,27.6902,3086616.0
2020-07-15 09:50:00,28.89,28.96,28.58,28.77,2926652.0,27.6807,27.7477,27.3836,27.5657,2926652.0
2020-07-15 09:55:00,28.76,28.85,28.44,28.58,2990832.0,27.5561,27.6423,27.2495,27.3836,2990832.0
2020-07-15 10:00:00,28.6,28.71,28.43,28.48,3020552.0,27.4028,27.5082,27.2399,27.2878,3020552.0
2020-07-15 10:05:00,28.48,28.78,28.47,28.67,2502908.0,27.2878,27.5753,27.2782,27.4699,2502908.0
2020-07-15 10:10:00,28.65,28.69,28.49,28.57,2076964.0,27.4507,27.489,27.2974,27.374,2076964.0
2020-07-15 10:15:00,28.59,28.64,28.43,28.63,2335432.0,27.3932,27.4411,27.2399,27.4315,2335432.0
2020-07-15 10:20:00,28.64,28.85,28.61,28.76,2300704.0,27.4411,27.6423,27.4124,27.5561,2300704.0
2020-07-15 10:25:00,28.76,28.88,28.75,28.81,1697224.0,27.5561,27.6711,27.5465,27.604,1697224.0
2020-07-15 10:30:00,28.81,28.86,28.68,28.72,1800164.0,27.604,27.6519,27.4794,27.5178,1800164.0
2020-07-15 10:35:00,28.72,28.88,28.72,28.79,1476032.0,27.5178,27.6711,27.5178,27.5848,1476032.0
2020-07-15 10:40:00,28.8,28.92,28.76,28.9,1308816.0,27.5944,27.7094,27.5561,27.6902,1308816.0
2020-07-15 10:45:00,28.9,28.99,28.85,28.98,1459744.0,27.6902,27.7765,27.6423,27.7669,1459744.0
2020-07-15 10:50:00,28.98,28.98,28.83,28.83,1109528.0,27.7669,27.7669,27.6232,27.6232,1109528.0
2020-07-15 10:55:00,28.82,28.84,28.54,28.56,2188256.0,27.6136,27.6327,27.3453,27.3645,2188256.0
2020-07-15 11:00:00,28.56,28.61,28.08,28.15,4147060.0,27.3645,27.4124,26.9046,26.9716,4147060.0
2020-07-15 11:05:00,28.15,28.31,27.89,28.15,5167776.0,26.9716,27.1249,26.7225,26.9716,5167776.0
2020-07-15 11:10:00,28.15,28.26,28.07,28.24,2331300.0,26.9716,27.077,26.895,27.0579,2331300.0
2020-07-15 11:15:00,28.24,28.25,28.03,28.1,1649616.0,27.0579,27.0674,26.8567,26.9237,1649616.0
2020-07-15 11:20:00,28.1,28.16,27.86,28.03,2417568.0,26.9237,26.9812,26.6938,26.8567,2417568.0
2020-07-15 11:25:00,28.02,28.33,27.98,28.3,2558364.0,26.8471,27.1441,26.8087,27.1153,2558364.0
2020-07-15 11:30:00,28.3,28.35,28.18,28.21,1412004.0,27.1153,27.1633,27.0004,27.0291,1412004.0
2020-07-15 11:35:00,28.2,28.28,27.97,27.99,1760292.0,27.0195,27.0962,26.7992,26.8183,1760292.0
2020-07-15 11:40:00,27.97,28.11,27.83,27.92,2070968.0,26.7992,26.9333,26.665,26.7513,2070968.0
2020-07-15 11:45:00,27.91,27.95,27.63,27.73,2077268.0,26.7417,26.78,26.4734,26.5692,2077268.0
2020-07-15 11:50:00,27.73,27.95,27.71,27.95,1799752.0,26.5692,26.78,26.55,26.78,1799752.0
2020-07-15 11:55:00,27.95,27.96,27.52,27.52,2227364.0,26.78,26.7896,26.368,26.368,2227364.0
2020-07-15 12:00:00,27.52,27.63,27.35,27.38,3175164.0,26.368,26.4734,26.2051,26.2339,3175164.0
2020-07-15 12:05:00,27.38,27.61,27.38,27.53,2330340.0,26.2339,26.4542,26.2339,26.3776,2330340.0
2020-07-15 12:10:00,27.53,27.62,27.39,27.61,1478244.0,26.3776,26.4638,26.2434,26.4542,1478244.0
2020-07-15 12:15:00,27.62,27.8,27.54,27.78,2442368.0,26.4638,26.6363,26.3872,26.6171,2442368.0
2020-07-15 12:20:00,27.78,27.86,27.56,27.6,2394812.0,26.6171,26.6938,26.4063,26.4447,2394812.0
2020-07-15 12:25:00,27.6,27.9,27.6,27.85,1984512.0,26.4447,26.7321,26.4447,26.6842,1984512.0
2020-07-15 12:30:00,27.85,27.9,27.59,27.69,2267272.0,26.6842,26.7321,26.4351,26.5309,2267272.0
2020-07-15 12:35:00,27.71,27.84,27.63,27.71,1189488.0,26.55,26.6746,26.4734,26.55,1189488.0
2020-07-15 12:40:00,27.72,27.89,27.66,27.85,1278264.0,26.5596,26.7225,26.5021,26.6842,1278264.0
2020-07-15 12:45:00,27.84,28.06,27.81,28.01,1803480.0,26.6746,26.8854,26.6459,26.8375,1803480.0
2020-07-15 12:50:00,28.01,28.08,27.99,28.05,1046652.0,26.8375,26.9046,26.8183,26.8758,1046652.0
2020-07-15 12:55:00,28.06,28.13,28.02,28.1,1457368.0,26.8854,26.9525,26.8471,26.9237,1457368.0
2020-07-15 13:00:00,28.1,28.14,27.88,27.95,2280316.0,26.9237,26.962,26.7129,26.78,2280316.0
2020-07-15 13:05:00,27.96,28.18,27.89,28.17,1639868.0,26.7896,27.0004,26.7225,26.9908,1639868.0
2020-07-15 13:10:00,28.17,28.26,28.09,28.14,1783340.0,26.9908,27.077,26.9141,26.962,1783340.0
2020-07-15 13:15:00,28.14,28.25,28.11,28.13,1137436.0,26.962,27.0674,26.9333,26.9525,1137436.0
2020-07-15 13:20:00,28.14,28.2,28.08,28.09,851756.0,26.962,27.0195,26.9046,26.9141,851756.0
2020-07-15 13:25:00,28.1,28.17,27.99,28.16,1345252.0,26.9237,26.9908,26.8183,26.9812,1345252.0
2020-07-15 13:30:00,28.16,28.22,28.13,28.21,943244.0,26.9812,27.0387,26.9525,27.0291,943244.0
2020-07-15 13:35:00,28.21,28.3,28.19,28.21,1203008.0,27.0291,27.1153,27.01,27.0291,1203008.0
2020-07-15 13:40:00,28.21,28.25,28.16,28.22,1088540.0,27.0291,27.0674,26.9812,27.0387,1088540.0
2020-07-15 13:45:00,28.24,28.31,28.18,28.18,1257364.0,27.0579,27.1249,27.0004,27.0004,1257364.0
2020-07-15 13:50:00,28.2,28.28,28.14,28.17,1284960.0,27.0195,27.0962,26.962,26.9908,1284960.0
2020-07-15 13:55:00,28.17,28.21,28.04,28.1,1247464.0,26.9908,27.0291,26.8662,26.9237,1247464.0
2020-07-15 14:00:00,28.1,28.55,27.99,28.52,4279936.0,26.9237,27.3549,26.8183,27.3261,4279936.0
2020-07-15 14:05:00,28.52,28.61,28.42,28.52,4087160.0,27.3261,27.4124,27.2303,27.3261,4087160.0
2020-07-15 14:10:00,28.52,28.54,28.48,28.52,913876.0,27.3261,27.3453,27.2878,27.3261,913876.0
2020-07-15 14:15:00,28.52,28.6,28.39,28.48,2316116.0,27.3261,27.4028,27.2016,27.2878,2316116.0
2020-07-15 14:20:00,28.49,28.52,28.36,28.43,1564672.0,27.2974,27.3261,27.1728,27.2399,1564672.0
2020-07-15 14:25:00,28.45,28.54,28.36,28.5,1634784.0,27.2591,27.3453,27.1728,27.307,1634784.0
2020-07-15 14:30:00,28.5,28.59,28.47,28.57,1396824.0,27.307,27.3932,27.2782,27.374,1396824.0
2020-07-15 14:35:00,28.57,28.58,28.47,28.52,1302152.0,27.374,27.3836,27.2782,27.3261,1302152.0
2020-07-15 14:40:00,28.52,28.54,28.39,28.42,796336.0,27.3261,27.3453,27.2016,27.2303,796336.0
2020-07-15 14:45:00,28.43,28.48,28.39,28.43,953600.0,27.2399,27.2878,27.2016,27.2399,953600.0
2020-07-15 14:50:00,28.43,28.44,28.13,28.15,1709516.0,27.2399,27.2495,26.9525,26.9716,1709516.0
2020-07-15 14:55:00,28.14,28.29,28.14,28.18,1424664.0,26.962,27.1058,26.962,27.0004,1424664.0
2020-07-15 15:00:00,28.17,28.32,28.14,28.24,1500952.0,26.9908,27.1345,26.962,27.0579,1500952.0
2020-07-15 15:05:00,28.25,28.25,28.04,28.11,1667404.0,27.0674,27.0674,26.8662,26.9333,1667404.0
2020-07-15 15:10:00,28.1,28.1,27.97,28.0,1530684.0,26.9237,26.9237,26.7992,26.8279,1530684.0
2020-07-15 15:15:00,28.0,28.2,27.91,28.2,1812732.0,26.8279,27.0195,26.7417,27.0195,1812732.0
2020-07-15 15:20:00,28.2,28.27,28.15,28.17,1619756.0,27.0195,27.0866,26.9716,26.9908,1619756.0
2020-07-15 15:25:00,28.17,28.38,28.08,28.37,2168372.0,26.9908,27.192,26.9046,27.1824,2168372.0
2020-07-15 15:30:00,28.37,28.49,28.35,28.42,2074052.0,27.1824,27.2974,27.1633,27.2303,2074052.0
2020-07-15 15:35:00,28.43,28.5,28.4,28.43,1253848.0,27.2399,27.307,27.2112,27.2399,1253848.0
2020-07-15 15:40:00,28.43,28.46,28.32,28.42,1649564.0,27.2399,27.2687,27.1345,27.2303,1649564.0
2020-07-15 15:45:00,28.42,28.53,28.41,28.52,2526120.0,27.2303,27.3357,27.2207,27.3261,2526120.0
2020-07-15 15:50:00,28.52,28.53,28.22,28.28,3037952.0,27.3261,27.3357,27.0387,27.0962,3037952.0
2020-07-15 15:55:00,28.29,28.45,28.27,28.43,2136836.0,27.1058,27.2591,27.0866,27.2399,2136836.0
2020-07-16 09:30:00,27.51,27.73,27.31,27.31,3728800.0,26.3584,26.5692,26.1668,26.1668,3728800.0
2020-07-16 09:35:00,27.31,27.7,27.24,27.68,3521328.0,26.1668,26.5405,26.0997,26.5213,3521328.0
2020-07-16 09:40:00,27.67,27.74,27.42,27.57,3267192.0,26.5117,26.5788,26.2722,26.4159,3267192.0
2020-07-16 09:45:00,27.56,27.58,27.34,27.57,2336104.0,26.4063,26.4255,26.1955,26.4159,2336104.0
2020-07-16 09:50:00,27.57,27.69,27.5,27.56,2668748.0,26.4159,26.5309,26.3488,26.4063,2668748.0
2020-07-16 09:55:00,27.55,27.55,27.35,27.39,2199980.0,26.3967,26.3967,26.2051,26.2434,2199980.0
2020-07-16 10:00:00,27.38,27.43,27.05,27.1,3214268.0,26.2339,26.2818,25.9177,25.9656,3214268.0
2020-07-16 10:05:00,27.11,27.24,26.99,27.21,2526068.0,25.9752,26.0997,25.8602,26.071,2526068.0
2020-07-16 10:10:00,27.21,27.26,27.04,27.16,2002172.0,26.071,26.1189,25.9081,26.0231,2002172.0
2020-07-16 10:15:00,27.16,27.37,27.11,27.18,2955860.0,26.0231,26.2243,25.9752,26.0422,2955860.0
2020-07-16 10:20:00,27.16,27.32,27.12,27.23,1656408.0,26.0231,26.1764,25.9847,26.0901,1656408.0
2020-07-16 10:25:00,27.22,27.31,27.01,27.29,2246448.0,26.0806,26.1668,25.8793,26.1476,2246448.0
2020-07-16 10:30:00,27.28,27.35,27.17,27.35,1764108.0,26.138,26.2051,26.0327,26.2051,1764108.0
2020-07-16 10:35:00,27.36,27.38,27.24,27.31,2397548.0,26.2147,26.2339,26.0997,26.1668,2397548.0
2020-07-16 10:40:00,27.31,27.49,27.29,27.42,2049692.0,26.1668,26.3393,26.1476,26.2722,2049692.0
2020-07-16 10:45:00,27.42,27.47,27.29,27.3,1664012.0,26.2722,26.3201,26.1476,26.1572,1664012.0
2020-07-16 10:50:00,27.29,27.35,27.19,27.29,1316040.0,26.1476,26.2051,26.0518,26.1476,1316040.0
2020-07-16 10:55:00,27.29,27.31,26.95,27.02,2478368.0,26.1476,26.1668,25.8219,25.8889,2478368.0
2020-07-16 11:00:00,27.02,27.06,26.8,26.88,2605156.0,25.8889,25.9273,25.6781,25.7548,2605156.0
2020-07-16 11:05:00,26.87,26.96,26.75,26.86,2079348.0,25.7452,25.8314,25.6302,25.7356,2079348.0
2020-07-16 11:10:00,26.86,26.98,26.81,26.84,1644420.0,25.7356,25.8506,25.6877,25.7165,1644420.0
2020-07-16 11:15:00,26.86,26.94,26.77,26.86,1330016.0,25.7356,25.8123,25.6494,25.7356,1330016.0
2020-07-16 11:20:00,26.87,27.0,26.85,26.95,1949036.0,25.7452,25.8698,25.726,25.8219,1949036.0
2020-07-16 11:25:00,26.95,27.1,26.92,27.02,1858944.0,25.8219,25.9656,25.7931,25.8889,1858944.0
2020-07-16 11:30:00,27.03,27.1,26.94,27.03,1374472.0,25.8985,25.9656,25.8123,25.8985,1374472.0
2020-07-16 11:35:00,27.04,27.14,27.0,27.11,1631412.0,25.9081,26.0039,25.8698,25.9752,1631412.0
2020-07-16 11:40:00,27.11,27.16,26.97,26.98,1397292.0,25.9752,26.0231,25.841,25.8506,1397292.0
2020-07-16 11:45:00,26.97,27.11,26.96,27.05,1228044.0,25.841,25.9752,25.8314,25.9177,1228044.0
2020-07-16 11:50:00,27.05,27.15,27.04,27.15,1240700.0,25.9177,26.0135,25.9081,26.0135,1240700.0
2020-07-16 11:55:00,27.15,27.28,27.13,27.27,1262540.0,26.0135,26.138,25.9943,26.1285,1262540.0
2020-07-16 12:00:00,27.27,27.36,27.2,27.35,1382348.0,26.1285,26.2147,26.0614,26.2051,1382348.0
2020-07-16 12:05:00,27.36,27.36,27.25,27.33,1133256.0,26.2147,26.2147,26.1093,26.186,1133256.0
2020-07-16 12:10:00,27.32,27.4,27.23,27.25,1626876.0,26.1764,26.253,26.0901,26.1093,1626876.0
2020-07-16 12:15:00,27.26,27.32,27.21,27.23,847964.0,26.1189,26.1764,26.071,26.0901,847964.0
2020-07-16 12:20:00,27.23,27.23,27.1,27.18,1627156.0,26.0901,26.0901,25.9656,26.0422,1627156.0
2020-07-16 12:25:00,27.18,27.25,27.15,27.19,921764.0,26.0422,26.1093,26.0135,26.0518,921764.0
2020-07-16 12:30:00,27.2,27.33,27.16,27.32,1156496.0,26.0614,26.186,26.0231,26.1764,1156496.0
2020-07-16 12:35:00,27.32,27.4,27.31,27.35,1437544.0,26.1764,26.253,26.1668,26.2051,1437544.0
2020-07-16 12:40:00,27.35,27.5,27.35,27.5,1627708.0,26.2051,26.3488,26.2051,26.3488,1627708.0
2020-07-16 12:45:00,27.5,27.5,27.42,27.43,971080.0,26.3488,26.3488,26.2722,26.2818,971080.0
2020-07-16 12:50:00,27.43,27.52,27.4,27.49,897648.0,26.2818,26.368,26.253,26.3393,897648.0
2020-07-16 12:55:00,27.49,27.5,27.36,27.4,1329704.0,26.3393,26.3488,26.2147,26.253,1329704.0
2020-07-16 13:00:00,27.4,27.54,27.38,27.5,1431612.0,26.253,26.3872,26.2339,26.3488,1431612.0
2020-07-16 13:05:00,27.5,27.62,27.49,27.61,1567988.0,26.3488,26.4638,26.3393,26.4542,1567988.0
2020-07-16 13:10:00,27.62,27.81,27.6,27.81,1935612.0,26.4638,26.6459,26.4447,26.6459,1935612.0
2020-07-16 13:15:00,27.81,27.82,27.72,27.74,1652540.0,26.6459,26.6554,26.5596,26.5788,1652540.0
2020-07-16 13:20:00,27.73,27.75,27.67,27.71,936756.0,26.5692,26.5884,26.5117,26.55,936756.0
2020-07-16 13:25:00,27.71,27.81,27.71,27.8,1557760.0,26.55,26.6459,26.55,26.6363,1557760.0
2020-07-16 13:30:00,27.81,27.82,27.7,27.74,1333628.0,26.6459,26.6554,26.5405,26.5788,1333628.0
2020-07-16 13:35:00,27.74,27.78,27.67,27.72,1126708.0,26.5788,26.6171,26.5117,26.5596,1126708.0
2020-07-16 13:40:00,27.72,27.74,27.56,27.61,1672740.0,26.5596,26.5788,26.4063,26.4542,1672740.0
2020-07-16 13:45:00,27.61,27.77,27.6,27.76,1647048.0,26.4542,26.6075,26.4447,26.598,1647048.0
2020-07-16 13:50:00,27.76,27.81,27.72,27.78,1259528.0,26.598,26.6459,26.5596,26.6171,1259528.0
2020-07-16 13:55:00,27.78,27.79,27.62,27.62,1202416.0,26.6171,26.6267,26.4638,26.4638,1202416.0
2020-07-16 14:00:00,27.62,27.76,27.61,27.71,1106668.0,26.4638,26.598,26.4542,26.55,1106668.0
2020-07-16 14:05:00,27.71,27.84,27.67,27.81,1363128.0,26.55,26.6746,26.5117,26.6459,1363128.0
2020-07-16 14:10:00,27.81,27.86,27.76,27.84,1159424.0,26.6459,26.6938,26.598,26.6746,1159424.0
2020-07-16 14:15:00,27.84,27.86,27.78,27.8,804784.0,26.6746,26.6938,26.6171,26.6363,804784.0
2020-07-16 14:20:00,27.81,27.93,27.79,27.9,1042276.0,26.6459,26.7608,26.6267,26.7321,1042276.0
2020-07-16 14:25:00,27.91,27.91,27.86,27.9,802820.0,26.7417,26.7417,26.6938,26.7321,802820.0
2020-07-16 14:30:00,27.9,27.93,27.82,27.9,1003168.0,26.7321,26.7608,26.6554,26.7321,1003168.0
2020-07-16 14:35:00,27.9,27.93,27.85,27.86,558276.0,26.7321,26.7608,26.6842,26.6938,558276.0
2020-07-16 14:40:00,27.86,27.92,27.8,27.8,834188.0,26.6938,26.7513,26.6363,26.6363,834188.0
2020-07-16 14:45:00,27.81,27.84,27.56,27.57,1626768.0,26.6459,26.6746,26.4063,26.4159,1626768.0
2020-07-16 14:50:00,27.56,27.69,27.54,27.56,1738368.0,26.4063,26.5309,26.3872,26.4063,1738368.0
2020-07-16 14:55:00,27.57,27.66,27.5,27.51,1675328.0,26.4159,26.5021,26.3488,26.3584,1675328.0
2020-07-16 15:00:00,27.51,27.64,27.44,27.62,1624852.0,26.3584,26.483,26.2913,26.4638,1624852.0
2020-07-16 15:05:00,27.61,27.71,27.6,27.65,1497160.0,26.4542,26.55,26.4447,26.4926,1497160.0
2020-07-16 15:10:00,27.64,27.66,27.52,27.57,1040052.0,26.483,26.5021,26.368,26.4159,1040052.0
2020-07-16 15:15:00,27.57,27.73,27.54,27.7,1437992.0,26.4159,26.5692,26.3872,26.5405,1437992.0
2020-07-16 15:20:00,27.7,27.76,27.69,27.74,980448.0,26.5405,26.598,26.5309,26.5788,980448.0
2020-07-16 15:25:00,27.73,27.95,27.67,27.92,2088648.0,26.5692,26.78,26.5117,26.7513,2088648.0
2020-07-16 15:30:00,27.92,28.01,27.86,27.99,2383780.0,26.7513,26.8375,26.6938,26.8183,2383780.0
2020-07-16 15:35:00,27.99,28.09,27.95,28.04,2739312.0,26.8183,26.9141,26.78,26.8662,2739312.0
2020-07-16 15:40:00,28.04,28.05,27.82,27.83,2438584.0,26.8662,26.8758,26.6554,26.665,2438584.0
2020-07-16 15:45:00,27.83,27.92,27.8,27.82,1314608.0,26.665,26.7513,26.6363,26.6554,1314608.0
2020-07-16 15:50:00,27.81,27.82,27.64,27.75,2785592.0,26.6459,26.6554,26.483,26.5884,2785592.0
2020-07-16 15:55:00,27.75,27.84,27.69,27.83,2918128.0,26.5884,26.6746,26.5309,26.665,2918128.0
2020-07-17 09:30:00,28.07,28.12,27.95,28.05,2761504.0,26.895,26.9429,26.78,26.8758,2761504.0
2020-07-17 09:35:00,28.05,28.11,27.94,27.98,2423960.0,26.8758,26.9333,26.7704,26.8087,2423960.0
2020-07-17 09:40:00,27.98,27.98,27.59,27.61,3098464.0,26.8087,26.8087,26.4351,26.4542,3098464.0
2020-07-17 09:45:00,27.61,27.72,27.47,27.59,2763488.0,26.4542,26.5596,26.3201,26.4351,2763488.0
2020-07-17 09:50:00,27.59,27.74,27.59,27.66,2620012.0,26.4351,26.5788,26.4351,26.5021,2620012.0
2020-07-17 09:55:00,27.66,27.81,27.63,27.77,1910756.0,26.5021,26.6459,26.4734,26.6075,1910756.0
2020-07-17 10:00:00,27.76,27.82,27.56,27.64,2623480.0,26.598,26.6554,26.4063,26.483,2623480.0
2020-07-17 10:05:00,27.64,27.84,27.64,27.74,1370440.0,26.483,26.6746,26.483,26.5788,1370440.0
2020-07-17 10:10:00,27.74,27.81,27.66,27.75,1514528.0,26.5788,26.6459,26.5021,26.5884,1514528.0
2020-07-17 10:15:00,27.75,27.81,27.54,27.57,1686764.0,26.5884,26.6459,26.3872,26.4159,1686764.0
2020-07-17 10:20:00,27.58,27.66,27.39,27.4,1740288.0,26.4255,26.5021,26.2434,26.253,1740288.0
2020-07-17 10:25:00,27.4,27.44,27.25,27.36,2703828.0,26.253,26.2913,26.1093,26.2147,2703828.0
2020-07-17 10:30:00,27.38,27.4,27.27,27.35,1764548.0,26.2339,26.253,26.1285,26.2051,1764548.0
2020-07-17 10:35:00,27.36,27.51,27.35,27.41,1666244.0,26.2147,26.3584,26.2051,26.2626,1666244.0
2020-07-17 10:40:00,27.41,27.53,27.41,27.45,1247460.0,26.2626,26.3776,26.2626,26.3009,1247460.0
2020-07-17 10:45:00,27.44,27.57,27.36,27.54,2548380.0,26.2913,26.4159,26.2147,26.3872,2548380.0
2020-07-17 10:50:00,27.55,27.67,27.54,27.63,2280724.0,26.3967,26.5117,26.3872,26.4734,2280724.0
2020-07-17 10:55:00,27.62,27.7,27.62,27.68,1516212.0,26.4638,26.5405,26.4638,26.5213,1516212.0
2020-07-17 11:00:00,27.67,27.76,27.64,27.73,1625472.0,26.5117,26.598,26.483,26.5692,1625472.0
2020-07-17 11:05:00,27.73,27.86,27.72,27.86,1644196.0,26.5692,26.6938,26.5596,26.6938,1644196.0
2020-07-17 11:10:00,27.86,27.89,27.79,27.8,1753068.0,26.6938,26.7225,26.6267,26.6363,1753068.0
2020-07-17 11:15:00,27.8,27.84,27.73,27.77,1030412.0,26.6363,26.6746,26.5692,26.6075,1030412.0
2020-07-17 11:20:00,27.78,27.84,27.75,27.76,715288.0,26.6171,26.6746,26.5884,26.598,715288.0
2020-07-17 11:25:00,27.76,27.86,27.74,27.84,1031620.0,26.598,26.6938,26.5788,26.6746,1031620.0
2020-07-17 11:30:00,27.84,27.87,27.78,27.79,729588.0,26.6746,26.7033,26.6171,26.6267,729588.0
2020-07-17 11:35:00,27.79,27.83,27.75,27.78,747788.0,26.6267,26.665,26.5884,26.6171,747788.0
2020-07-17 11:40:00,27.8,27.84,27.65,27.7,1004928.0,26.6363,26.6746,26.4926,26.5405,1004928.0
2020-07-17 11:45:00,27.69,27.7,27.57,27.65,1352728.0,26.5309,26.5405,26.4159,26.4926,1352728.0
2020-07-17 11:50:00,27.63,27.82,27.61,27.82,1438828.0,26.4734,26.6554,26.4542,26.6554,1438828.0
2020-07-17 11:55:00,27.82,27.89,27.8,27.83,1315344.0,26.6554,26.7225,26.6363,26.665,1315344.0
2020-07-17 12:00:00,27.84,27.9,27.79,27.85,1129948.0,26.6746,26.7321,26.6267,26.6842,1129948.0
2020-07-17 12:05:00,27.85,27.96,27.84,27.95,1524208.0,26.6842,26.7896,26.6746,26.78,1524208.0
2020-07-17 12:10:00,27.95,27.96,27.87,27.9,925924.0,26.78,26.7896,26.7033,26.7321,925924.0
2020-07-17 12:15:00,27.9,27.93,27.85,27.85,777816.0,26.7321,26.7608,26.6842,26.6842,777816.0
2020-07-17 12:20:00,27.86,27.92,27.82,27.91,864096.0,26.6938,26.7513,26.6554,26.7417,864096.0
2020-07-17 12:25:00,27.91,27.92,27.83,27.83,688168.0,26.7417,26.7513,26.665,26.665,688168.0
2020-07-17 12:30:00,27.83,27.9,27.79,27.84,816576.0,26.665,26.7321,26.6267,26.6746,816576.0
2020-07-17 12:35:00,27.84,27.9,27.83,27.88,734732.0,26.6746,26.7321,26.665,26.7129,734732.0
2020-07-17 12:40:00,27.87,27.93,27.85,27.87,704008.0,26.7033,26.7608,26.6842,26.7033,704008.0
2020-07-17 12:45:00,27.86,27.92,27.83,27.87,551184.0,26.6938,26.7513,26.665,26.7033,551184.0
2020-07-17 12:50:00,27.87,27.88,27.82,27.84,458172.0,26.7033,26.7129,26.6554,26.6746,458172.0
2020-07-17 12:55:00,27.84,27.84,27.72,27.79,1360496.0,26.6746,26.6746,26.5596,26.6267,1360496.0
2020-07-17 13:00:00,27.79,27.84,27.73,27.83,1052184.0,26.6267,26.6746,26.5692,26.665,1052184.0
2020-07-17 13:05:00,27.83,27.9,27.83,27.88,1312276.0,26.665,26.7321,26.665,26.7129,1312276.0
2020-07-17 13:10:00,27.88,27.9,27.77,27.78,1038624.0,26.7129,26.7321,26.6075,26.6171,1038624.0
2020-07-17 13:15:00,27.77,27.83,27.64,27.72,1983380.0,26.6075,26.665,26.483,26.5596,1983380.0
2020-07-17 13:20:00,27.72,27.86,27.7,27.85,1459472.0,26.5596,26.6938,26.5405,26.6842,1459472.0
2020-07-17 13:25:00,27.85,27.86,27.78,27.82,1129692.0,26.6842,26.6938,26.6171,26.6554,1129692.0
2020-07-17 13:30:00,27.83,27.84,27.75,27.76,743372.0,26.665,26.6746,26.5884,26.598,743372.0
2020-07-17 13:35:00,27.75,27.79,27.72,27.78,614600.0,26.5884,26.6267,26.5596,26.6171,614600.0
2020-07-17 13:40:00,27.77,27.82,27.77,27.82,655840.0,26.6075,26.6554,26.6075,26.6554,655840.0
2020-07-17 13:45:00,27.82,27.83,27.75,27.8,464348.0,26.6554,26.665,26.5884,26.6363,464348.0
2020-07-17 13:50:00,27.79,27.81,27.74,27.75,719860.0,26.6267,26.6459,26.5788,26.5884,719860.0
2020-07-17 13:55:00,27.75,27.79,27.71,27.76,552224.0,26.5884,26.6267,26.55,26.598,552224.0
2020-07-17 14:00:00,27.77,27.94,27.77,27.93,1593996.0,26.6075,26.7704,26.6075,26.7608,1593996.0
2020-07-17 14:05:00,27.93,28.01,27.9,27.99,1220196.0,26.7608,26.8375,26.7321,26.8183,1220196.0
2020-07-17 14:10:00,28.0,28.06,27.97,28.04,1108760.0,26.8279,26.8854,26.7992,26.8662,1108760.0
2020-07-17 14:15:00,28.04,28.08,28.03,28.07,1059176.0,26.8662,26.9046,26.8567,26.895,1059176.0
2020-07-17 14:20:00,28.08,28.09,27.98,27.98,967296.0,26.9046,26.9141,26.8087,26.8087,967296.0
2020-07-17 14:25:00,27.98,28.02,27.98,28.0,603260.0,26.8087,26.8471,26.8087,26.8279,603260.0
2020-07-17 14:30:00,28.0,28.01,27.93,27.96,599440.0,26.8279,26.8375,26.7608,26.7896,599440.0
2020-07-17 14:35:00,27.96,28.05,27.93,28.04,804592.0,26.7896,26.8758,26.7608,26.8662,804592.0
2020-07-17 14:40:00,28.03,28.06,28.0,28.06,914912.0,26.8567,26.8854,26.8279,26.8854,914912.0
2020-07-17 14:45:00,28.06,28.1,28.02,28.05,1029244.0,26.8854,26.9237,26.8471,26.8758,1029244.0
2020-07-17 14:50:00,28.05,28.21,28.05,28.15,1442008.0,26.8758,27.0291,26.8758,26.9716,1442008.0
2020-07-17 14:55:00,28.16,28.18,28.11,28.11,804452.0,26.9812,27.0004,26.9333,26.9333,804452.0
2020-07-17 15:00:00,28.11,28.12,27.94,28.0,1390140.0,26.9333,26.9429,26.7704,26.8279,1390140.0
2020-07-17 15:05:00,28.0,28.11,27.97,28.06,1377672.0,26.8279,26.9333,26.7992,26.8854,1377672.0
2020-07-17 15:10:00,28.06,28.09,28.01,28.04,814916.0,26.8854,26.9141,26.8375,26.8662,814916.0
2020-07-17 15:15:00,28.03,28.11,27.99,28.1,878672.0,26.8567,26.9333,26.8183,26.9237,878672.0
2020-07-17 15:20:00,28.1,28.15,28.08,28.12,1205364.0,26.9237,26.9716,26.9046,26.9429,1205364.0
2020-07-17 15:25:00,28.12,28.16,28.09,28.13,833832.0,26.9429,26.9812,26.9141,26.9525,833832.0
2020-07-17 15:30:00,28.13,28.17,28.08,28.15,1356192.0,26.9525,26.9908,26.9046,26.9716,1356192.0
2020-07-17 15:35:00,28.15,28.26,28.13,28.16,1913000.0,26.9716,27.077,26.9525,26.9812,1913000.0
2020-07-17 15:40:00,28.16,28.17,28.06,28.14,1441740.0,26.9812,26.9908,26.8854,26.962,1441740.0
2020-07-17 15:45:00,28.13,28.14,28.01,28.06,1462060.0,26.9525,26.962,26.8375,26.8854,1462060.0
2020-07-17 15:50:00,28.06,28.06,27.9,27.9,2235480.0,26.8854,26.8854,26.7321,26.7321,2235480.0
2020-07-17 15:55:00,27.9,28.0,27.9,27.96,1896160.0,26.7321,26.8279,26.7321,26.7896,1896160.0
2020-07-20 09:30:00,28.2,28.39,28.13,28.22,4282688.0,27.0195,27.2016,26.9525,27.0387,4282688.0
2020-07-20 09:35:00,28.22,28.26,27.77,28.04,4207816.0,27.0387,27.077,26.6075,26.8662,4207816.0
2020-07-20 09:40:00,28.03,28.06,27.82,27.95,2409284.0,26.8567,26.8854,26.6554,26.78,2409284.0
2020-07-20 09:45:00,27.94,28.25,27.88,28.11,2783048.0,26.7704,27.0674,26.7129,26.9333,2783048.0
2020-07-20 09:50:00,28.11,28.43,28.09,28.4,2266416.0,26.9333,27.2399,26.9141,27.2112,2266416.0
2020-07-20 09:55:00,28.39,28.47,28.3,28.37,1949044.0,27.2016,27.2782,27.1153,27.1824,1949044.0
2020-07-20 10:00:00,28.37,28.5,28.28,28.48,2266972.0,27.1824,27.307,27.0962,27.2878,2266972.0
2020-07-20 10:05:00,28.49,28.69,28.44,28.66,2432416.0,27.2974,27.489,27.2495,27.4603,2432416.0
2020-07-20 10:10:00,28.67,28.75,28.59,28.72,2300912.0,27.4699,27.5465,27.3932,27.5178,2300912.0
2020-07-20 10:15:00,28.72,28.81,28.68,28.81,1797340.0,27.5178,27.604,27.4794,27.604,1797340.0
2020-07-20 10:20:00,28.81,28.96,28.8,28.96,1727048.0,27.604,27.7477,27.5944,27.7477,1727048.0
2020-07-20 10:25:00,28.96,29.05,28.91,29.02,1969804.0,27.7477,27.834,27.6998,27.8052,1969804.0
2020-07-20 10:30:00,29.02,29.05,28.92,28.96,1435396.0,27.8052,27.834,27.7094,27.7477,1435396.0
2020-07-20 10:35:00,28.97,29.1,28.93,28.99,1610044.0,27.7573,27.8819,27.719,27.7765,1610044.0
2020-07-20 10:40:00,29.0,29.1,28.98,28.99,1180120.0,27.786,27.8819,27.7669,27.7765,1180120.0
2020-07-20 10:45:00,28.99,29.05,28.93,28.97,1093096.0,27.7765,27.834,27.719,27.7573,1093096.0
2020-07-20 10:50:00,28.97,28.98,28.91,28.95,1347856.0,27.7573,27.7669,27.6998,27.7381,1347856.0
2020-07-20 10:55:00,28.95,29.0,28.87,28.93,1262416.0,27.7381,27.786,27.6615,27.719,1262416.0
2020-07-20 11:00:00,28.93,28.97,28.87,28.9,1061912.0,27.719,27.7573,27.6615,27.6902,1061912.0
2020-07-20 11:05:00,28.9,28.97,28.9,28.91,757952.0,27.6902,27.7573,27.6902,27.6998,757952.0
2020-07-20 11:10:00,28.91,29.07,28.9,29.06,1333340.0,27.6998,27.8531,27.6902,27.8435,1333340.0
2020-07-20 11:15:00,29.06,29.18,29.06,29.11,1496448.0,27.8435,27.9585,27.8435,27.8914,1496448.0
2020-07-20 11:20:00,29.12,29.14,29.01,29.09,1090784.0,27.901,27.9202,27.7956,27.8723,1090784.0
2020-07-20 11:25:00,29.09,29.2,29.07,29.2,1057832.0,27.8723,27.9777,27.8531,27.9777,1057832.0
2020-07-20 11:30:00,29.2,29.25,29.16,29.21,1552648.0,27.9777,28.0256,27.9393,27.9873,1552648.0
2020-07-20 11:35:00,29.21,29.33,29.17,29.33,1446644.0,27.9873,28.1022,27.9489,28.1022,1446644.0
2020-07-20 11:40:00,29.32,29.35,29.27,29.31,811500.0,28.0927,28.1214,28.0447,28.0831,811500.0
2020-07-20 11:45:00,29.31,29.38,29.31,29.36,1210364.0,28.0831,28.1501,28.0831,28.131,1210364.0
2020-07-20 11:50:00,29.36,29.39,29.3,29.31,978808.0,28.131,28.1597,28.0735,28.0831,978808.0
2020-07-20 11:55:00,29.31,29.35,29.28,29.33,922292.0,28.0831,28.1214,28.0543,28.1022,922292.0
2020-07-20 12:00:00,29.34,29.35,29.18,29.31,1609324.0,28.1118,28.1214,27.9585,28.0831,1609324.0
2020-07-20 12:05:00,29.3,29.37,29.3,29.34,1237128.0,28.0735,28.1406,28.0735,28.1118,1237128.0
2020-07-20 12:10:00,29.35,29.43,29.35,29.41,1026368.0,28.1214,28.198,28.1214,28.1789,1026368.0
2020-07-20 12:15:00,29.41,29.46,29.39,29.44,791516.0,28.1789,28.2268,28.1597,28.2076,791516.0
2020-07-20 12:20:00,29.44,29.44,29.38,29.41,699144.0,28.2076,28.2076,28.1501,28.1789,699144.0
2020-07-20 12:25:00,29.41,29.42,29.32,29.34,968408.0,28.1789,28.1885,28.0927,28.1118,968408.0
2020-07-20 12:30:00,29.34,29.4,29.29,29.39,1151436.0,28.1118,28.1693,28.0639,28.1597,1151436.0
2020-07-20 12:35:00,29.39,29.45,29.36,29.43,930804.0,28.1597,28.2172,28.131,28.198,930804.0
2020-07-20 12:40:00,29.44,29.52,29.42,29.51,1190768.0,28.2076,28.2843,28.1885,28.2747,1190768.0
2020-07-20 12:45:00,29.51,29.52,29.42,29.43,850828.0,28.2747,28.2843,28.1885,28.198,850828.0
2020-07-20 12:50:00,29.44,29.5,29.42,29.49,813456.0,28.2076,28.2651,28.1885,28.2555,813456.0
2020-07-20 12:55:00,29.49,29.55,29.43,29.54,1014108.0,28.2555,28.313,28.198,28.3034,1014108.0
2020-07-20 13:00:00,29.54,29.56,29.5,29.55,894068.0,28.3034,28.3226,28.2651,28.313,894068.0
2020-07-20 13:05:00,29.55,29.56,29.5,29.53,744148.0,28.313,28.3226,28.2651,28.2939,744148.0
2020-07-20 13:10:00,29.53,29.58,29.51,29.53,706076.0,28.2939,28.3418,28.2747,28.2939,706076.0
2020-07-20 13:15:00,29.54,29.59,29.54,29.58,768504.0,28.3034,28.3513,28.3034,28.3418,768504.0
2020-07-20 13:20:00,29.58,29.6,29.56,29.59,902720.0,28.3418,28.3609,28.3226,28.3513,902720.0
2020-07-20 13:25:00,29.59,29.6,29.53,29.6,790800.0,28.3513,28.3609,28.2939,28.3609,790800.0
2020-07-20 13:30:00,29.6,29.61,29.55,29.58,757896.0,28.3609,28.3705,28.313,28.3418,757896.0
2020-07-20 13:35:00,29.58,29.61,29.55,29.6,695560.0,28.3418,28.3705,28.313,28.3609,695560.0
2020-07-20 13:40:00,29.6,29.74,29.6,29.68,1648200.0,28.3609,28.4951,28.3609,28.4376,1648200.0
2020-07-20 13:45:00,29.68,29.74,29.66,29.73,920204.0,28.4376,28.4951,28.4184,28.4855,920204.0
2020-07-20 13:50:00,29.73,29.79,29.67,29.68,1361472.0,28.4855,28.543,28.428,28.4376,1361472.0
2020-07-20 13:55:00,29.68,29.71,29.64,29.65,845800.0,28.4376,28.4663,28.3993,28.4088,845800.0
2020-07-20 14:00:00,29.65,29.72,29.63,29.7,1239868.0,28.4088,28.4759,28.3897,28.4567,1239868.0
2020-07-20 14:05:00,29.7,29.75,29.69,29.71,850908.0,28.4567,28.5047,28.4472,28.4663,850908.0
2020-07-20 14:10:00,29.71,29.82,29.69,29.81,1265564.0,28.4663,28.5717,28.4472,28.5621,1265564.0
2020-07-20 14:15:00,29.81,29.81,29.76,29.78,847200.0,28.5621,28.5621,28.5142,28.5334,847200.0
2020-07-20 14:20:00,29.78,29.84,29.77,29.82,1035292.0,28.5334,28.5909,28.5238,28.5717,1035292.0
2020-07-20 14:25:00,29.83,29.87,29.8,29.85,1284072.0,28.5813,28.6196,28.5526,28.6005,1284072.0
2020-07-20 14:30:00,29.85,29.95,29.81,29.94,1041272.0,28.6005,28.6963,28.5621,28.6867,1041272.0
2020-07-20 14:35:00,29.94,29.94,29.89,29.9,679776.0,28.6867,28.6867,28.6388,28.6484,679776.0
2020-07-20 14:40:00,29.9,29.96,29.9,29.92,759568.0,28.6484,28.7059,28.6484,28.6675,759568.0
2020-07-20 14:45:00,29.92,29.98,29.91,29.97,827264.0,28.6675,28.725,28.658,28.7154,827264.0
2020-07-20 14:50:00,29.97,30.02,29.96,29.98,1291576.0,28.7154,28.7633,28.7059,28.725,1291576.0
2020-07-20 14:55:00,29.98,30.03,29.97,30.01,981408.0,28.725,28.7729,28.7154,28.7538,981408.0
2020-07-20 15:00:00,30.01,30.04,29.98,30.03,800276.0,28.7538,28.7825,28.725,28.7729,800276.0
2020-07-20 15:05:00,30.03,30.08,30.03,30.06,850396.0,28.7729,28.8208,28.7729,28.8017,850396.0
2020-07-20 15:10:00,30.06,30.1,30.01,30.08,1187340.0,28.8017,28.84,28.7538,28.8208,1187340.0
2020-07-20 15:15:00,30.08,30.24,30.06,30.21,1955480.0,28.8208,28.9741,28.8017,28.9454,1955480.0
2020-07-20 15:20:00,30.21,30.25,30.18,30.23,1014856.0,28.9454,28.9837,28.9167,28.9646,1014856.0
2020-07-20 15:25:00,30.23,30.3,30.21,30.28,1279608.0,28.9646,29.0316,28.9454,29.0125,1279608.0
2020-07-20 15:30:00,30.28,30.39,30.28,30.38,1821360.0,29.0125,29.1179,29.0125,29.1083,1821360.0
2020-07-20 15:35:00,30.38,30.48,30.36,30.46,2051348.0,29.1083,29.2041,29.0891,29.1849,2051348.0
2020-07-20 15:40:00,30.46,30.48,30.37,30.39,1947972.0,29.1849,29.2041,29.0987,29.1179,1947972.0
2020-07-20 15:45:00,30.39,30.5,30.36,30.49,2278000.0,29.1179,29.2233,29.0891,29.2137,2278000.0
2020-07-20 15:50:00,30.49,30.56,30.43,30.49,2347624.0,29.2137,29.2807,29.1562,29.2137,2347624.0
2020-07-20 15:55:00,30.5,30.5,30.35,30.36,3197736.0,29.2233,29.2233,29.0795,29.0891,3197736.0
2020-07-21 09:30:00,30.9,30.92,30.58,30.76,5154412.0,29.6065,29.6257,29.2999,29.4724,5154412.0
2020-07-21 09:35:00,30.77,30.8,30.24,30.31,5005424.0,29.482,29.5107,28.9741,29.0412,5005424.0
2020-07-21 09:40:00,30.31,30.39,30.1,30.15,3992028.0,29.0412,29.1179,28.84,28.8879,3992028.0
2020-07-21 09:45:00,30.16,30.37,30.12,30.34,3397248.0,28.8975,29.0987,28.8592,29.07,3397248.0
2020-07-21 09:50:00,30.33,30.51,30.21,30.49,2883400.0,29.0604,29.2328,28.9454,29.2137,2883400.0
2020-07-21 09:55:00,30.49,30.56,30.39,30.42,2621928.0,29.2137,29.2807,29.1179,29.1466,2621928.0
2020-07-21 10:00:00,30.43,30.5,30.25,30.5,2405648.0,29.1562,29.2233,28.9837,29.2233,2405648.0
2020-07-21 10:05:00,30.5,30.5,30.17,30.18,2467416.0,29.2233,29.2233,28.9071,28.9167,2467416.0
2020-07-21 10:10:00,30.19,30.21,30.0,30.16,2886116.0,28.9262,28.9454,28.7442,28.8975,2886116.0
2020-07-21 10:15:00,30.16,30.5,30.11,30.45,2498040.0,28.8975,29.2233,28.8496,29.1753,2498040.0
2020-07-21 10:20:00,30.43,30.47,30.28,30.28,1310908.0,29.1562,29.1945,29.0125,29.0125,1310908.0
2020-07-21 10:25:00,30.29,30.33,29.91,30.06,2697264.0,29.022,29.0604,28.658,28.8017,2697264.0
2020-07-21 10:30:00,30.07,30.18,29.99,30.05,1769020.0,28.8113,28.9167,28.7346,28.7921,1769020.0
2020-07-21 10:35:00,30.05,30.12,29.89,29.95,1801244.0,28.7921,28.8592,28.6388,28.6963,1801244.0
2020-07-21 10:40:00,29.96,30.02,29.73,29.77,2510240.0,28.7059,28.7633,28.4855,28.5238,2510240.0
2020-07-21 10:45:00,29.77,29.93,29.76,29.86,1590524.0,28.5238,28.6771,28.5142,28.61,1590524.0
2020-07-21 10:50:00,29.87,30.13,29.87,30.11,1821080.0,28.6196,28.8687,28.6196,28.8496,1821080.0
2020-07-21 10:55:00,30.11,30.19,29.99,30.05,1429132.0,28.8496,28.9262,28.7346,28.7921,1429132.0
2020-07-21 11:00:00,30.04,30.16,30.03,30.1,1122120.0,28.7825,28.8975,28.7729,28.84,1122120.0
2020-07-21 11:05:00,30.11,30.11,29.88,29.89,1581184.0,28.8496,28.8496,28.6292,28.6388,1581184.0
2020-07-21 11:10:00,29.89,29.94,29.66,29.92,2441324.0,28.6388,28.6867,28.4184,28.6675,2441324.0
2020-07-21 11:15:00,29.93,30.05,29.87,29.94,1521048.0,28.6771,28.7921,28.6196,28.6867,1521048.0
2020-07-21 11:20:00,29.93,30.04,29.89,29.95,1065392.0,28.6771,28.7825,28.6388,28.6963,1065392.0
2020-07-21 11:25:00,29.95,30.02,29.81,29.9,1403760.0,28.6963,28.7633,28.5621,28.6484,1403760.0
2020-07-21 11:30:00,29.91,30.02,29.88,29.93,1272368.0,28.658,28.7633,28.6292,28.6771,1272368.0
2020-07-21 11:35:00,29.93,29.94,29.75,29.78,858100.0,28.6771,28.6867,28.5047,28.5334,858100.0
2020-07-21 11:40:00,29.78,29.88,29.75,29.8,964856.0,28.5334,28.6292,28.5047,28.5526,964856.0
2020-07-21 11:45:00,29.8,29.82,29.61,29.65,1419024.0,28.5526,28.5717,28.3705,28.4088,1419024.0
2020-07-21 11:50:00,29.64,29.68,29.52,29.55,1136872.0,28.3993,28.4376,28.2843,28.313,1136872.0
2020-07-21 11:55:00,29.54,29.67,29.48,29.63,1496596.0,28.3034,28.428,28.246,28.3897,1496596.0
2020-07-21 12:00:00,29.64,29.68,29.46,29.56,1329080.0,28.3993,28.4376,28.2268,28.3226,1329080.0
2020-07-21 12:05:00,29.55,29.63,29.48,29.56,1127056.0,28.313,28.3897,28.246,28.3226,1127056.0
2020-07-21 12:10:00,29.56,29.71,29.55,29.7,1247812.0,28.3226,28.4663,28.313,28.4567,1247812.0
2020-07-21 12:15:00,29.7,29.75,29.61,29.61,1126828.0,28.4567,28.5047,28.3705,28.3705,1126828.0
2020-07-21 12:20:00,29.62,29.7,29.56,29.62,964920.0,28.3801,28.4567,28.3226,28.3801,964920.0
2020-07-21 12:25:00,29.62,29.72,29.6,29.7,1015104.0,28.3801,28.4759,28.3609,28.4567,1015104.0
2020-07-21 12:30:00,29.7,29.76,29.66,29.72,978860.0,28.4567,28.5142,28.4184,28.4759,978860.0
2020-07-21 12:35:00,29.72,29.73,29.6,29.63,1126080.0,28.4759,28.4855,28.3609,28.3897,1126080.0
2020-07-21 12:40:00,29.62,29.75,29.54,29.74,1212284.0,28.3801,28.5047,28.3034,28.4951,1212284.0
2020-07-21 12:45:00,29.74,29.79,29.61,29.62,1238412.0,28.4951,28.543,28.3705,28.3801,1238412.0
2020-07-21 12:50:00,29.63,29.68,29.6,29.67,727932.0,28.3897,28.4376,28.3609,28.428,727932.0
2020-07-21 12:55:00,29.66,29.8,29.64,29.79,1528768.0,28.4184,28.5526,28.3993,28.543,1528768.0
2020-07-21 13:00:00,29.79,29.8,29.68,29.69,964836.0,28.543,28.5526,28.4376,28.4472,964836.0
2020-07-21 13:05:00,29.68,29.78,29.68,29.7,826516.0,28.4376,28.5334,28.4376,28.4567,826516.0
2020-07-21 13:10:00,29.71,29.72,29.58,29.58,991800.0,28.4663,28.4759,28.3418,28.3418,991800.0
2020-07-21 13:15:00,29.58,29.66,29.5,29.65,1672828.0,28.3418,28.4184,28.2651,28.4088,1672828.0
2020-07-21 13:20:00,29.65,29.7,29.58,29.64,820276.0,28.4088,28.4567,28.3418,28.3993,820276.0
2020-07-21 13:25:00,29.64,29.85,29.6,29.84,1475576.0,28.3993,28.6005,28.3609,28.5909,1475576.0
2020-07-21 13:30:00,29.84,29.96,29.81,29.91,1460984.0,28.5909,28.7059,28.5621,28.658,1460984.0
2020-07-21 13:35:00,29.91,29.93,29.86,29.9,825272.0,28.658,28.6771,28.61,28.6484,825272.0
2020-07-21 13:40:00,29.91,29.95,29.87,29.92,819204.0,28.658,28.6963,28.6196,28.6675,819204.0
2020-07-21 13:45:00,29.92,30.03,29.9,30.03,1493632.0,28.6675,28.7729,28.6484,28.7729,1493632.0
2020-07-21 13:50:00,30.03,30.16,30.01,30.1,1508296.0,28.7729,28.8975,28.7538,28.84,1508296.0
2020-07-21 13:55:00,30.1,30.12,29.98,30.05,1462608.0,28.84,28.8592,28.725,28.7921,1462608.0
2020-07-21 14:00:00,30.05,30.14,30.03,30.09,1247804.0,28.7921,28.8783,28.7729,28.8304,1247804.0
2020-07-21 14:05:00,30.09,30.31,30.09,30.31,2035892.0,28.8304,29.0412,28.8304,29.0412,2035892.0
2020-07-21 14:10:00,30.31,30.34,30.24,30.27,1293196.0,29.0412,29.07,28.9741,29.0029,1293196.0
2020-07-21 14:15:00,30.28,30.32,30.13,30.14,1294124.0,29.0125,29.0508,28.8687,28.8783,1294124.0
2020-07-21 14:20:00,30.14,30.29,30.14,30.24,1225028.0,28.8783,29.022,28.8783,28.9741,1225028.0
2020-07-21 14:25:00,30.24,30.26,30.19,30.22,799356.0,28.9741,28.9933,28.9262,28.955,799356.0
2020-07-21 14:30:00,30.22,30.23,30.04,30.07,1125204.0,28.955,28.9646,28.7825,28.8113,1125204.0
2020-07-21 14:35:00,30.08,30.12,30.03,30.04,791676.0,28.8208,28.8592,28.7729,28.7825,791676.0
2020-07-21 14:40:00,30.05,30.07,29.96,29.98,908824.0,28.7921,28.8113,28.7059,28.725,908824.0
2020-07-21 14:45:00,29.98,30.1,29.97,30.07,968620.0,28.725,28.84,28.7154,28.8113,968620.0
2020-07-21 14:50:00,30.08,30.14,30.02,30.14,919108.0,28.8208,28.8783,28.7633,28.8783,919108.0
2020-07-21 14:55:00,30.14,30.17,30.03,30.06,999884.0,28.8783,28.9071,28.7729,28.8017,999884.0
2020-07-21 15:00:00,30.07,30.09,29.98,30.02,1146004.0,28.8113,28.8304,28.725,28.7633,1146004.0
2020-07-21 15:05:00,30.03,30.05,29.81,29.81,1597660.0,28.7729,28.7921,28.5621,28.5621,1597660.0
2020-07-21 15:10:00,29.81,29.86,29.46,29.62,2796488.0,28.5621,28.61,28.2268,28.3801,2796488.0
2020-07-21 15:15:00,29.61,29.63,29.46,29.52,1697188.0,28.3705,28.3897,28.2268,28.2843,1697188.0
2020-07-21 15:20:00,29.53,29.61,29.4,29.5,1925220.0,28.2939,28.3705,28.1693,28.2651,1925220.0
2020-07-21 15:25:00,29.5,29.67,29.43,29.47,1719052.0,28.2651,28.428,28.198,28.2364,1719052.0
2020-07-21 15:30:00,29.49,29.6,29.39,29.41,1918168.0,28.2555,28.3609,28.1597,28.1789,1918168.0
2020-07-21 15:35:00,29.42,29.44,29.25,29.35,1987872.0,28.1885,28.2076,28.0256,28.1214,1987872.0
2020-07-21 15:40:00,29.34,29.52,29.31,29.52,1639200.0,28.1118,28.2843,28.0831,28.2843,1639200.0
2020-07-21 15:45:00,29.52,29.63,29.48,29.56,1843864.0,28.2843,28.3897,28.246,28.3226,1843864.0
2020-07-21 15:50:00,29.55,29.55,29.1,29.27,3091696.0,28.313,28.313,27.8819,28.0447,3091696.0
2020-07-21 15:55:00,29.26,29.44,29.14,29.41,2742940.0,28.0352,28.2076,27.9202,28.1789,2742940.0
2020-07-22 09:30:00,29.54,29.83,29.41,29.74,4095464.0,28.3034,28.5813,28.1789,28.4951,4095464.0
2020-07-22 09:35:00,29.75,29.78,29.43,29.63,3509440.0,28.5047,28.5334,28.198,28.3897,3509440.0
2020-07-22 09:40:00,29.64,29.72,29.51,29.53,2101140.0,28.3993,28.4759,28.2747,28.2939,2101140.0
2020-07-22 09:45:00,29.54,29.69,29.54,29.63,1660648.0,28.3034,28.4472,28.3034,28.3897,1660648.0
2020-07-22 09:50:00,29.63,29.95,29.63,29.91,2618256.0,28.3897,28.6963,28.3897,28.658,2618256.0
2020-07-22 09:55:00,29.91,30.0,29.84,29.84,1665448.0,28.658,28.7442,28.5909,28.5909,1665448.0
2020-07-22 10:00:00,29.84,30.0,29.84,29.98,1252760.0,28.5909,28.7442,28.5909,28.725,1252760.0
2020-07-22 10:05:00,29.98,30.03,29.77,29.87,1758000.0,28.725,28.7729,28.5238,28.6196,1758000.0
2020-07-22 10:10:00,29.87,29.96,29.74,29.79,1358224.0,28.6196,28.7059,28.4951,28.543,1358224.0
2020-07-22 10:15:00,29.79,29.93,29.76,29.89,1132348.0,28.543,28.6771,28.5142,28.6388,1132348.0
2020-07-22 10:20:00,29.88,29.9,29.75,29.8,982912.0,28.6292,28.6484,28.5047,28.5526,982912.0
2020-07-22 10:25:00,29.8,29.82,29.6,29.61,1620420.0,28.5526,28.5717,28.3609,28.3705,1620420.0
2020-07-22 10:30:00,29.61,29.7,29.53,29.61,1386820.0,28.3705,28.4567,28.2939,28.3705,1386820.0
2020-07-22 10:35:00,29.61,29.71,29.57,29.66,800940.0,28.3705,28.4663,28.3322,28.4184,800940.0
2020-07-22 10:40:00,29.67,29.67,29.5,29.53,1430944.0,28.428,28.428,28.2651,28.2939,1430944.0
2020-07-22 10:45:00,29.54,29.58,29.18,29.28,2402784.0,28.3034,28.3418,27.9585,28.0543,2402784.0
2020-07-22 10:50:00,29.28,29.3,29.1,29.14,2350580.0,28.0543,28.0735,27.8819,27.9202,2350580.0
2020-07-22 10:55:00,29.14,29.28,29.13,29.22,2056052.0,27.9202,28.0543,27.9106,27.9968,2056052.0
2020-07-22 11:00:00,29.23,29.35,29.19,29.35,1662244.0,28.0064,28.1214,27.9681,28.1214,1662244.0
2020-07-22 11:05:00,29.34,29.36,29.12,29.16,1924176.0,28.1118,28.131,27.901,27.9393,1924176.0
2020-07-22 11:10:00,29.16,29.23,28.93,28.95,2330820.0,27.9393,28.0064,27.719,27.7381,2330820.0
2020-07-22 11:15:00,28.95,29.14,28.91,29.11,1322488.0,27.7381,27.9202,27.6998,27.8914,1322488.0
2020-07-22 11:20:00,29.1,29.21,29.05,29.2,1296080.0,27.8819,27.9873,27.834,27.9777,1296080.0
2020-07-22 11:25:00,29.2,29.36,29.18,29.35,1873712.0,27.9777,28.131,27.9585,28.1214,1873712.0
2020-07-22 11:30:00,29.36,29.47,29.35,29.41,1378428.0,28.131,28.2364,28.1214,28.1789,1378428.0
2020-07-22 11:35:00,29.4,29.45,29.36,29.45,1141848.0,28.1693,28.2172,28.131,28.2172,1141848.0
2020-07-22 11:40:00,29.45,29.56,29.44,29.54,1786112.0,28.2172,28.3226,28.2076,28.3034,1786112.0
2020-07-22 11:45:00,29.54,29.56,29.45,29.48,1017304.0,28.3034,28.3226,28.2172,28.246,1017304.0
2020-07-22 11:50:00,29.47,29.51,29.43,29.48,684060.0,28.2364,28.2747,28.198,28.246,684060.0
2020-07-22 11:55:00,29.48,29.54,29.46,29.49,689168.0,28.246,28.3034,28.2268,28.2555,689168.0
2020-07-22 12:00:00,29.49,29.54,29.35,29.36,864832.0,28.2555,28.3034,28.1214,28.131,864832.0
2020-07-22 12:05:00,29.37,29.47,29.37,29.45,638532.0,28.1406,28.2364,28.1406,28.2172,638532.0
2020-07-22 12:10:00,29.45,29.67,29.45,29.65,1587184.0,28.2172,28.428,28.2172,28.4088,1587184.0
2020-07-22 12:15:00,29.65,29.72,29.63,29.65,878604.0,28.4088,28.4759,28.3897,28.4088,878604.0
2020-07-22 12:20:00,29.66,29.69,29.58,29.61,703128.0,28.4184,28.4472,28.3418,28.3705,703128.0
2020-07-22 12:25:00,29.61,29.67,29.61,29.63,540364.0,28.3705,28.428,28.3705,28.3897,540364.0
2020-07-22 12:30:00,29.63,29.66,29.55,29.57,804580.0,28.3897,28.4184,28.313,28.3322,804580.0
2020-07-22 12:35:00,29.57,29.6,29.51,29.52,467128.0,28.3322,28.3609,28.2747,28.2843,467128.0
2020-07-22 12:40:00,29.52,29.53,29.44,29.48,710496.0,28.2843,28.2939,28.2076,28.246,710496.0
2020-07-22 12:45:00,29.49,29.54,29.43,29.52,577280.0,28.2555,28.3034,28.198,28.2843,577280.0
2020-07-22 12:50:00,29.53,29.55,29.37,29.39,704808.0,28.2939,28.313,28.1406,28.1597,704808.0
2020-07-22 12:55:00,29.39,29.48,29.38,29.47,772048.0,28.1597,28.246,28.1501,28.2364,772048.0
2020-07-22 13:00:00,29.46,29.47,29.35,29.4,873920.0,28.2268,28.2364,28.1214,28.1693,873920.0
2020-07-22 13:05:00,29.4,29.41,29.35,29.38,875376.0,28.1693,28.1789,28.1214,28.1501,875376.0
2020-07-22 13:10:00,29.38,29.49,29.36,29.45,1477300.0,28.1501,28.2555,28.131,28.2172,1477300.0
2020-07-22 13:15:00,29.44,29.54,29.41,29.53,1069008.0,28.2076,28.3034,28.1789,28.2939,1069008.0
2020-07-22 13:20:00,29.52,29.56,29.5,29.5,769536.0,28.2843,28.3226,28.2651,28.2651,769536.0
2020-07-22 13:25:00,29.5,29.5,29.38,29.41,1279600.0,28.2651,28.2651,28.1501,28.1789,1279600.0
2020-07-22 13:30:00,29.41,29.44,29.29,29.3,1065896.0,28.1789,28.2076,28.0639,28.0735,1065896.0
2020-07-22 13:35:00,29.31,29.35,29.28,29.32,926532.0,28.0831,28.1214,28.0543,28.0927,926532.0
2020-07-22 13:40:00,29.32,29.38,29.31,29.36,894724.0,28.0927,28.1501,28.0831,28.131,894724.0
2020-07-22 13:45:00,29.36,29.37,29.2,29.25,1136588.0,28.131,28.1406,27.9777,28.0256,1136588.0
2020-07-22 13:50:00,29.25,29.27,29.13,29.16,1216088.0,28.0256,28.0447,27.9106,27.9393,1216088.0
2020-07-22 13:55:00,29.16,29.21,29.1,29.11,1172528.0,27.9393,27.9873,27.8819,27.8914,1172528.0
2020-07-22 14:00:00,29.12,29.31,29.1,29.29,1747796.0,27.901,28.0831,27.8819,28.0639,1747796.0
2020-07-22 14:05:00,29.29,29.29,29.22,29.25,786996.0,28.0639,28.0639,27.9968,28.0256,786996.0
2020-07-22 14:10:00,29.25,29.29,29.18,29.25,1001100.0,28.0256,28.0639,27.9585,28.0256,1001100.0
2020-07-22 14:15:00,29.25,29.33,29.17,29.32,1175784.0,28.0256,28.1022,27.9489,28.0927,1175784.0
2020-07-22 14:20:00,29.32,29.33,29.17,29.22,968552.0,28.0927,28.1022,27.9489,27.9968,968552.0
2020-07-22 14:25:00,29.22,29.31,29.19,29.29,721128.0,27.9968,28.0831,27.9681,28.0639,721128.0
2020-07-22 14:30:00,29.3,29.33,29.21,29.31,984252.0,28.0735,28.1022,27.9873,28.0831,984252.0
2020-07-22 14:35:00,29.3,29.43,29.27,29.41,1150080.0,28.0735,28.198,28.0447,28.1789,1150080.0
2020-07-22 14:40:00,29.41,29.42,29.36,29.4,843644.0,28.1789,28.1885,28.131,28.1693,843644.0
2020-07-22 14:45:00,29.41,29.43,29.33,29.35,831620.0,28.1789,28.198,28.1022,28.1214,831620.0
2020-07-22 14:50:00,29.35,29.43,29.35,29.43,530952.0,28.1214,28.198,28.1214,28.198,530952.0
2020-07-22 14:55:00,29.42,29.45,29.3,29.35,951464.0,28.1885,28.2172,28.0735,28.1214,951464.0
2020-07-22 15:00:00,29.36,29.46,29.36,29.39,996788.0,28.131,28.2268,28.131,28.1597,996788.0
2020-07-22 15:05:00,29.39,29.47,29.36,29.46,852020.0,28.1597,28.2364,28.131,28.2268,852020.0
2020-07-22 15:10:00,29.47,29.67,29.44,29.63,2119136.0,28.2364,28.428,28.2076,28.3897,2119136.0
2020-07-22 15:15:00,29.63,29.69,29.58,29.59,1202312.0,28.3897,28.4472,28.3418,28.3513,1202312.0
2020-07-22 15:20:00,29.58,29.65,29.51,29.55,867976.0,28.3418,28.4088,28.2747,28.313,867976.0
2020-07-22 15:25:00,29.56,29.6,29.4,29.41,1121096.0,28.3226,28.3609,28.1693,28.1789,1121096.0
2020-07-22 15:30:00,29.42,29.52,29.41,29.42,928676.0,28.1885,28.2843,28.1789,28.1885,928676.0
2020-07-22 15:35:00,29.42,29.57,29.42,29.57,1259196.0,28.1885,28.3322,28.1885,28.3322,1259196.0
2020-07-22 15:40:00,29.57,29.65,29.55,29.64,1232516.0,28.3322,28.4088,28.313,28.3993,1232516.0
2020-07-22 15:45:00,29.64,29.75,29.61,29.74,1545744.0,28.3993,28.5047,28.3705,28.4951,1545744.0
2020-07-22 15:50:00,29.75,29.84,29.67,29.72,2169628.0,28.5047,28.5909,28.428,28.4759,2169628.0
2020-07-22 15:55:00,29.72,29.75,29.67,29.71,1786484.0,28.4759,28.5047,28.428,28.4663,1786484.0
2020-07-23 09:30:00,29.57,29.59,29.21,29.29,3940092.0,28.3322,28.3513,27.9873,28.0639,3940092.0
2020-07-23 09:35:00,29.29,29.51,29.26,29.44,2770908.0,28.0639,28.2747,28.0352,28.2076,2770908.0
2020-07-23 09:40:00,29.43,29.6,29.41,29.56,2419440.0,28.198,28.3609,28.1789,28.3226,2419440.0
2020-07-23 09:45:00,29.56,29.78,29.55,29.72,2543096.0,28.3226,28.5334,28.313,28.4759,2543096.0
2020-07-23 09:50:00,29.73,29.81,29.6,29.63,1764536.0,28.4855,28.5621,28.3609,28.3897,1764536.0
2020-07-23 09:55:00,29.63,29.66,29.46,29.59,1573688.0,28.3897,28.4184,28.2268,28.3513,1573688.0
2020-07-23 10:00:00,29.59,29.68,29.42,29.46,2438640.0,28.3513,28.4376,28.1885,28.2268,2438640.0
2020-07-23 10:05:00,29.46,29.56,29.35,29.47,1558268.0,28.2268,28.3226,28.1214,28.2364,1558268.0
2020-07-23 10:10:00,29.46,29.48,29.07,29.15,2573112.0,28.2268,28.246,27.8531,27.9298,2573112.0
2020-07-23 10:15:00,29.14,29.28,28.99,29.0,2145944.0,27.9202,28.0543,27.7765,27.786,2145944.0
2020-07-23 10:20:00,28.99,29.18,28.99,29.18,1701636.0,27.7765,27.9585,27.7765,27.9585,1701636.0
2020-07-23 10:25:00,29.18,29.35,29.18,29.34,1953028.0,27.9585,28.1214,27.9585,28.1118,1953028.0
2020-07-23 10:30:00,29.35,29.44,29.33,29.35,1659396.0,28.1214,28.2076,28.1022,28.1214,1659396.0
2020-07-23 10:35:00,29.36,29.5,29.36,29.4,1599184.0,28.131,28.2651,28.131,28.1693,1599184.0
2020-07-23 10:40:00,29.41,29.53,29.41,29.47,1461272.0,28.1789,28.2939,28.1789,28.2364,1461272.0
2020-07-23 10:45:00,29.48,29.6,29.38,29.54,1679728.0,28.246,28.3609,28.1501,28.3034,1679728.0
2020-07-23 10:50:00,29.55,29.58,29.3,29.34,1483556.0,28.313,28.3418,28.0735,28.1118,1483556.0
2020-07-23 10:55:00,29.35,29.4,29.28,29.32,791352.0,28.1214,28.1693,28.0543,28.0927,791352.0
2020-07-23 11:00:00,29.33,29.43,29.19,29.21,1618516.0,28.1022,28.198,27.9681,27.9873,1618516.0
2020-07-23 11:05:00,29.21,29.33,29.11,29.32,1601084.0,27.9873,28.1022,27.8914,28.0927,1601084.0
2020-07-23 11:10:00,29.33,29.46,29.27,29.42,1400192.0,28.1022,28.2268,28.0447,28.1885,1400192.0
2020-07-23 11:15:00,29.42,29.44,29.36,29.43,779528.0,28.1885,28.2076,28.131,28.198,779528.0
2020-07-23 11:20:00,29.43,29.45,29.24,29.26,1076204.0,28.198,28.2172,28.016,28.0352,1076204.0
2020-07-23 11:25:00,29.26,29.39,29.26,29.33,785636.0,28.0352,28.1597,28.0352,28.1022,785636.0
2020-07-23 11:30:00,29.34,29.42,29.25,29.36,1290696.0,28.1118,28.1885,28.0256,28.131,1290696.0
2020-07-23 11:35:00,29.36,29.42,29.29,29.39,873620.0,28.131,28.1885,28.0639,28.1597,873620.0
2020-07-23 11:40:00,29.39,29.4,29.25,29.33,1076504.0,28.1597,28.1693,28.0256,28.1022,1076504.0
2020-07-23 11:45:00,29.33,29.36,29.26,29.31,574216.0,28.1022,28.131,28.0352,28.0831,574216.0
2020-07-23 11:50:00,29.3,29.32,29.14,29.17,853888.0,28.0735,28.0927,27.9202,27.9489,853888.0
2020-07-23 11:55:00,29.19,29.28,29.14,29.16,778424.0,27.9681,28.0543,27.9202,27.9393,778424.0
2020-07-23 12:00:00,29.16,29.17,28.84,28.85,2085592.0,27.9393,27.9489,27.6327,27.6423,2085592.0
2020-07-23 12:05:00,28.85,28.9,28.68,28.68,2367776.0,27.6423,27.6902,27.4794,27.4794,2367776.0
2020-07-23 12:10:00,28.69,28.84,28.63,28.83,1869388.0,27.489,27.6327,27.4315,27.6232,1869388.0
2020-07-23 12:15:00,28.83,28.83,28.64,28.65,1412428.0,27.6232,27.6232,27.4411,27.4507,1412428.0
2020-07-23 12:20:00,28.65,28.78,28.49,28.53,2454632.0,27.4507,27.5753,27.2974,27.3357,2454632.0
2020-07-23 12:25:00,28.54,28.61,28.45,28.54,1618420.0,27.3453,27.4124,27.2591,27.3453,1618420.0
2020-07-23 12:30:00,28.53,28.6,28.31,28.32,1890296.0,27.3357,27.4028,27.1249,27.1345,1890296.0
2020-07-23 12:35:00,28.31,28.38,28.13,28.18,2508600.0,27.1249,27.192,26.9525,27.0004,2508600.0
2020-07-23 12:40:00,28.17,28.38,28.16,28.34,1834752.0,26.9908,27.192,26.9812,27.1537,1834752.0
2020-07-23 12:45:00,28.34,28.4,28.26,28.31,1483348.0,27.1537,27.2112,27.077,27.1249,1483348.0
2020-07-23 12:50:00,28.3,28.31,28.01,28.05,2395916.0,27.1153,27.1249,26.8375,26.8758,2395916.0
2020-07-23 12:55:00,28.05,28.34,28.05,28.33,1915048.0,26.8758,27.1537,26.8758,27.1441,1915048.0
2020-07-23 13:00:00,28.32,28.53,28.28,28.51,2299996.0,27.1345,27.3357,27.0962,27.3166,2299996.0
2020-07-23 13:05:00,28.51,28.57,28.42,28.46,1862912.0,27.3166,27.374,27.2303,27.2687,1862912.0
2020-07-23 13:10:00,28.46,28.53,28.36,28.48,1475772.0,27.2687,27.3357,27.1728,27.2878,1475772.0
2020-07-23 13:15:00,28.48,28.52,28.25,28.28,1395356.0,27.2878,27.3261,27.0674,27.0962,1395356.0
2020-07-23 13:20:00,28.29,28.33,28.02,28.03,1884068.0,27.1058,27.1441,26.8471,26.8567,1884068.0
2020-07-23 13:25:00,28.03,28.19,28.02,28.16,1511196.0,26.8567,27.01,26.8471,26.9812,1511196.0
2020-07-23 13:30:00,28.16,28.21,27.86,27.91,2214352.0,26.9812,27.0291,26.6938,26.7417,2214352.0
2020-07-23 13:35:00,27.92,27.99,27.77,27.86,1892068.0,26.7513,26.8183,26.6075,26.6938,1892068.0
2020-07-23 13:40:00,27.86,27.88,27.59,27.69,2177580.0,26.6938,26.7129,26.4351,26.5309,2177580.0
2020-07-23 13:45:00,27.7,27.77,27.4,27.41,3001136.0,26.5405,26.6075,26.253,26.2626,3001136.0
2020-07-23 13:50:00,27.4,27.58,27.38,27.46,2131068.0,26.253,26.4255,26.2339,26.3105,2131068.0
2020-07-23 13:55:00,27.46,27.66,27.36,27.63,2424244.0,26.3105,26.5021,26.2147,26.4734,2424244.0
2020-07-23 14:00:00,27.62,27.65,27.21,27.22,3189552.0,26.4638,26.4926,26.071,26.0806,3189552.0
2020-07-23 14:05:00,27.22,27.42,27.17,27.27,2598876.0,26.0806,26.2722,26.0327,26.1285,2598876.0
2020-07-23 14:10:00,27.27,27.27,27.0,27.15,2442156.0,26.1285,26.1285,25.8698,26.0135,2442156.0
2020-07-23 14:15:00,27.15,27.25,26.89,27.23,3014128.0,26.0135,26.1093,25.7644,26.0901,3014128.0
2020-07-23 14:20:00,27.23,27.4,27.09,27.4,2858332.0,26.0901,26.253,25.956,26.253,2858332.0
2020-07-23 14:25:00,27.4,27.46,27.31,27.39,2135064.0,26.253,26.3105,26.1668,26.2434,2135064.0
2020-07-23 14:30:00,27.39,27.56,27.22,27.5,2699472.0,26.2434,26.4063,26.0806,26.3488,2699472.0
2020-07-23 14:35:00,27.5,27.52,27.05,27.05,2343500.0,26.3488,26.368,25.9177,25.9177,2343500.0
2020-07-23 14:40:00,27.06,27.39,27.05,27.31,2110316.0,25.9273,26.2434,25.9177,26.1668,2110316.0
2020-07-23 14:45:00,27.31,27.44,27.15,27.43,1742420.0,26.1668,26.2913,26.0135,26.2818,1742420.0
2020-07-23 14:50:00,27.43,27.58,27.42,27.51,1750532.0,26.2818,26.4255,26.2722,26.3584,1750532.0
2020-07-23 14:55:00,27.51,27.51,27.36,27.46,1490444.0,26.3584,26.3584,26.2147,26.3105,1490444.0
2020-07-23 15:00:00,27.48,27.54,27.38,27.45,1333928.0,26.3297,26.3872,26.2339,26.3009,1333928.0
2020-07-23 15:05:00,27.46,27.53,27.18,27.2,1966972.0,26.3105,26.3776,26.0422,26.0614,1966972.0
2020-07-23 15:10:00,27.2,27.3,27.09,27.21,2185628.0,26.0614,26.1572,25.956,26.071,2185628.0
2020-07-23 15:15:00,27.2,27.41,27.17,27.34,1741668.0,26.0614,26.2626,26.0327,26.1955,1741668.0
2020-07-23 15:20:00,27.34,27.46,27.19,27.2,1305448.0,26.1955,26.3105,26.0518,26.0614,1305448.0
2020-07-23 15:25:00,27.2,27.32,27.08,27.28,1685272.0,26.0614,26.1764,25.9464,26.138,1685272.0
2020-07-23 15:30:00,27.28,27.38,27.05,27.34,2004404.0,26.138,26.2339,25.9177,26.1955,2004404.0
2020-07-23 15:35:00,27.34,27.51,27.17,27.41,3247724.0,26.1955,26.3584,26.0327,26.2626,3247724.0
2020-07-23 15:40:00,27.41,27.46,27.27,27.34,2131952.0,26.2626,26.3105,26.1285,26.1955,2131952.0
2020-07-23 15:45:00,27.34,27.48,27.27,27.27,1708176.0,26.1955,26.3297,26.1285,26.1285,1708176.0
2020-07-23 15:50:00,27.27,27.28,27.06,27.27,2926184.0,26.1285,26.138,25.9273,26.1285,2926184.0
2020-07-23 15:55:00,27.27,27.41,27.2,27.36,2767112.0,26.1285,26.2626,26.0614,26.2147,2767112.0
2020-07-24 09:30:00,26.13,26.27,25.87,26.06,7674720.0,25.0362,25.1703,24.7871,24.9691,7674720.0
2020-07-24 09:35:00,26.05,26.05,25.35,25.52,7870032.0,24.9595,24.9595,24.2888,24.4517,7870032.0
2020-07-24 09:40:00,25.52,25.75,25.25,25.7,5193488.0,24.4517,24.6721,24.193,24.6242,5193488.0
2020-07-24 09:45:00,25.69,25.77,25.5,25.52,3763516.0,24.6146,24.6913,24.4326,24.4517,3763516.0
2020-07-24 09:50:00,25.53,25.69,25.42,25.58,3388484.0,24.4613,24.6146,24.3559,24.5092,3388484.0
2020-07-24 09:55:00,25.56,25.92,25.52,25.89,3115072.0,24.49,24.835,24.4517,24.8062,3115072.0
2020-07-24 10:00:00,25.89,26.08,25.83,26.02,3147668.0,24.8062,24.9883,24.7487,24.9308,3147668.0
2020-07-24 10:05:00,26.02,26.29,25.95,26.24,3642624.0,24.9308,25.1895,24.8637,25.1416,3642624.0
2020-07-24 10:10:00,26.26,26.27,25.93,26.01,2827992.0,25.1607,25.1703,24.8446,24.9212,2827992.0
2020-07-24 10:15:00,26.01,26.27,25.96,26.23,2423916.0,24.9212,25.1703,24.8733,25.132,2423916.0
2020-07-24 10:20:00,26.23,26.5,26.23,26.43,3144552.0,25.132,25.3907,25.132,25.3236,3144552.0
2020-07-24 10:25:00,26.43,26.5,26.32,26.39,2701928.0,25.3236,25.3907,25.2182,25.2853,2701928.0
2020-07-24 10:30:00,26.39,26.45,25.98,26.03,2690272.0,25.2853,25.3428,24.8925,24.9404,2690272.0
2020-07-24 10:35:00,26.04,26.22,25.97,26.06,1982336.0,24.95,25.1224,24.8829,24.9691,1982336.0
2020-07-24 10:40:00,26.06,26.31,26.06,26.27,2066332.0,24.9691,25.2087,24.9691,25.1703,2066332.0
2020-07-24 10:45:00,26.27,26.37,26.15,26.31,1825544.0,25.1703,25.2661,25.0553,25.2087,1825544.0
2020-07-24 10:50:00,26.32,26.57,26.25,26.52,2613944.0,25.2182,25.4578,25.1512,25.4099,2613944.0
2020-07-24 10:55:00,26.53,26.83,26.52,26.82,2777040.0,25.4194,25.7069,25.4099,25.6973,2777040.0
2020-07-24 11:00:00,26.83,26.88,26.68,26.68,2264852.0,25.7069,25.7548,25.5632,25.5632,2264852.0
2020-07-24 11:05:00,26.69,26.84,26.66,26.77,2229952.0,25.5727,25.7165,25.544,25.6494,2229952.0
2020-07-24 11:10:00,26.77,26.83,26.69,26.76,1450832.0,25.6494,25.7069,25.5727,25.6398,1450832.0
2020-07-24 11:15:00,26.75,26.83,26.6,26.66,1344252.0,25.6302,25.7069,25.4865,25.544,1344252.0
2020-07-24 11:20:00,26.67,26.91,26.66,26.89,1826388.0,25.5536,25.7835,25.544,25.7644,1826388.0
2020-07-24 11:25:00,26.89,27.04,26.87,26.98,2113212.0,25.7644,25.9081,25.7452,25.8506,2113212.0
2020-07-24 11:30:00,26.98,27.01,26.85,26.91,1904224.0,25.8506,25.8793,25.726,25.7835,1904224.0
2020-07-24 11:35:00,26.9,26.91,26.71,26.72,1860108.0,25.774,25.7835,25.5919,25.6015,1860108.0
2020-07-24 11:40:00,26.72,26.94,26.71,26.93,1427212.0,25.6015,25.8123,25.5919,25.8027,1427212.0
2020-07-24 11:45:00,26.93,26.98,26.7,26.72,1432028.0,25.8027,25.8506,25.5823,25.6015,1432028.0
2020-07-24 11:50:00,26.71,26.82,26.67,26.71,992468.0,25.5919,25.6973,25.5536,25.5919,992468.0
2020-07-24 11:55:00,26.71,26.88,26.58,26.86,1862032.0,25.5919,25.7548,25.4673,25.7356,1862032.0
2020-07-24 12:00:00,26.87,26.88,26.61,26.66,1354332.0,25.7452,25.7548,25.4961,25.544,1354332.0
2020-07-24 12:05:00,26.67,26.7,26.47,26.56,1833072.0,25.5536,25.5823,25.362,25.4482,1833072.0
2020-07-24 12:10:00,26.56,26.65,26.36,26.37,1591004.0,25.4482,25.5344,25.2566,25.2661,1591004.0
2020-07-24 12:15:00,26.37,26.46,26.33,26.35,1493892.0,25.2661,25.3524,25.2278,25.247,1493892.0
2020-07-24 12:20:00,26.36,26.48,26.28,26.32,1260648.0,25.2566,25.3715,25.1799,25.2182,1260648.0
2020-07-24 12:25:00,26.32,26.59,26.32,26.57,1513080.0,25.2182,25.4769,25.2182,25.4578,1513080.0
2020-07-24 12:30:00,26.57,26.6,26.45,26.5,1219528.0,25.4578,25.4865,25.3428,25.3907,1219528.0
2020-07-24 12:35:00,26.5,26.53,26.43,26.47,746436.0,25.3907,25.4194,25.3236,25.362,746436.0
2020-07-24 12:40:00,26.47,26.5,26.25,26.29,1211448.0,25.362,25.3907,25.1512,25.1895,1211448.0
2020-07-24 12:45:00,26.29,26.36,26.26,26.33,876812.0,25.1895,25.2566,25.1607,25.2278,876812.0
2020-07-24 12:50:00,26.33,26.38,26.22,26.3,1584308.0,25.2278,25.2757,25.1224,25.1991,1584308.0
2020-07-24 12:55:00,26.3,26.31,26.18,26.27,1219184.0,25.1991,25.2087,25.0841,25.1703,1219184.0
2020-07-24 13:00:00,26.26,26.43,26.22,26.33,1236756.0,25.1607,25.3236,25.1224,25.2278,1236756.0
2020-07-24 13:05:00,26.32,26.37,26.08,26.14,1676344.0,25.2182,25.2661,24.9883,25.0458,1676344.0
2020-07-24 13:10:00,26.13,26.15,25.91,25.92,1491880.0,25.0362,25.0553,24.8254,24.835,1491880.0
2020-07-24 13:15:00,25.92,26.01,25.89,26.0,1424548.0,24.835,24.9212,24.8062,24.9116,1424548.0
2020-07-24 13:20:00,26.0,26.11,26.0,26.11,1377248.0,24.9116,25.017,24.9116,25.017,1377248.0
2020-07-24 13:25:00,26.11,26.29,26.1,26.28,1108548.0,25.017,25.1895,25.0074,25.1799,1108548.0
2020-07-24 13:30:00,26.26,26.28,26.14,26.16,933896.0,25.1607,25.1799,25.0458,25.0649,933896.0
2020-07-24 13:35:00,26.16,26.33,26.15,26.32,1334640.0,25.0649,25.2278,25.0553,25.2182,1334640.0
2020-07-24 13:40:00,26.32,26.5,26.31,26.44,1525696.0,25.2182,25.3907,25.2087,25.3332,1525696.0
2020-07-24 13:45:00,26.44,26.68,26.42,26.68,2205216.0,25.3332,25.5632,25.314,25.5632,2205216.0
2020-07-24 13:50:00,26.68,26.68,26.52,26.58,1661320.0,25.5632,25.5632,25.4099,25.4673,1661320.0
2020-07-24 13:55:00,26.59,26.62,26.55,26.59,831228.0,25.4769,25.5057,25.4386,25.4769,831228.0
2020-07-24 14:00:00,26.59,26.78,26.55,26.72,2052412.0,25.4769,25.659,25.4386,25.6015,2052412.0
2020-07-24 14:05:00,26.72,26.86,26.68,26.81,1644700.0,25.6015,25.7356,25.5632,25.6877,1644700.0
2020-07-24 14:10:00,26.81,26.85,26.69,26.75,1464700.0,25.6877,25.726,25.5727,25.6302,1464700.0
2020-07-24 14:15:00,26.75,26.79,26.65,26.66,1821944.0,25.6302,25.6686,25.5344,25.544,1821944.0
2020-07-24 14:20:00,26.67,26.75,26.67,26.74,1350756.0,25.5536,25.6302,25.5536,25.6207,1350756.0
2020-07-24 14:25:00,26.73,26.88,26.71,26.88,1706272.0,25.6111,25.7548,25.5919,25.7548,1706272.0
2020-07-24 14:30:00,26.88,26.89,26.66,26.68,1623172.0,25.7548,25.7644,25.544,25.5632,1623172.0
2020-07-24 14:35:00,26.68,26.75,26.57,26.75,1528924.0,25.5632,25.6302,25.4578,25.6302,1528924.0
2020-07-24 14:40:00,26.75,26.79,26.65,26.67,1255444.0,25.6302,25.6686,25.5344,25.5536,1255444.0
2020-07-24 14:45:00,26.67,26.72,26.57,26.59,906800.0,25.5536,25.6015,25.4578,25.4769,906800.0
2020-07-24 14:50:00,26.6,26.67,26.51,26.53,1811024.0,25.4865,25.5536,25.4003,25.4194,1811024.0
2020-07-24 14:55:00,26.52,26.64,26.45,26.62,1550492.0,25.4099,25.5248,25.3428,25.5057,1550492.0
2020-07-24 15:00:00,26.61,26.72,26.54,26.7,1370468.0,25.4961,25.6015,25.429,25.5823,1370468.0
2020-07-24 15:05:00,26.7,26.78,26.67,26.72,1553984.0,25.5823,25.659,25.5536,25.6015,1553984.0
2020-07-24 15:10:00,26.73,26.84,26.69,26.73,1674224.0,25.6111,25.7165,25.5727,25.6111,1674224.0
2020-07-24 15:15:00,26.73,26.75,26.49,26.49,1984820.0,25.6111,25.6302,25.3811,25.3811,1984820.0
2020-07-24 15:20:00,26.5,26.6,26.47,26.47,1255088.0,25.3907,25.4865,25.362,25.362,1255088.0
2020-07-24 15:25:00,26.47,26.55,26.34,26.38,1726108.0,25.362,25.4386,25.2374,25.2757,1726108.0
2020-07-24 15:30:00,26.38,26.45,26.25,26.29,2140832.0,25.2757,25.3428,25.1512,25.1895,2140832.0
2020-07-24 15:35:00,26.29,26.61,26.29,26.56,2265296.0,25.1895,25.4961,25.1895,25.4482,2265296.0
2020-07-24 15:40:00,26.55,26.63,26.45,26.47,1181412.0,25.4386,25.5153,25.3428,25.362,1181412.0
2020-07-24 15:45:00,26.47,26.53,26.4,26.5,1660348.0,25.362,25.4194,25.2949,25.3907,1660348.0
2020-07-24 15:50:00,26.5,26.61,26.38,26.53,2902888.0,25.3907,25.4961,25.2757,25.4194,2902888.0
2020-07-24 15:55:00,26.53,26.61,26.46,26.57,2487900.0,25.4194,25.4961,25.3524,25.4578,2487900.0
2020-07-27 09:30:00,27.15,27.31,26.9,27.25,5612960.0,26.0135,26.1668,25.774,26.1093,5612960.0
2020-07-27 09:35:00,27.27,27.43,27.23,27.4,4077536.0,26.1285,26.2818,26.0901,26.253,4077536.0
2020-07-27 09:40:00,27.4,27.63,27.38,27.59,4466500.0,26.253,26.4734,26.2339,26.4351,4466500.0
2020-07-27 09:45:00,27.59,27.68,27.52,27.66,2591920.0,26.4351,26.5213,26.368,26.5021,2591920.0
2020-07-27 09:50:00,27.66,27.74,27.63,27.7,2907956.0,26.5021,26.5788,26.4734,26.5405,2907956.0
2020-07-27 09:55:00,27.71,27.76,27.62,27.69,2146420.0,26.55,26.598,26.4638,26.5309,2146420.0
2020-07-27 10:00:00,27.7,27.81,27.64,27.69,1871420.0,26.5405,26.6459,26.483,26.5309,1871420.0
2020-07-27 10:05:00,27.71,27.71,27.48,27.57,2098512.0,26.55,26.55,26.3297,26.4159,2098512.0
2020-07-27 10:10:00,27.57,27.68,27.43,27.47,2082080.0,26.4159,26.5213,26.2818,26.3201,2082080.0
2020-07-27 10:15:00,27.48,27.61,27.4,27.5,1842328.0,26.3297,26.4542,26.253,26.3488,1842328.0
2020-07-27 10:20:00,27.5,27.65,27.4,27.48,1613724.0,26.3488,26.4926,26.253,26.3297,1613724.0
2020-07-27 10:25:00,27.49,27.54,27.34,27.41,1584264.0,26.3393,26.3872,26.1955,26.2626,1584264.0
2020-07-27 10:30:00,27.41,27.53,27.41,27.44,1276372.0,26.2626,26.3776,26.2626,26.2913,1276372.0
2020-07-27 10:35:00,27.44,27.61,27.39,27.61,1555712.0,26.2913,26.4542,26.2434,26.4542,1555712.0
2020-07-27 10:40:00,27.61,27.63,27.53,27.56,1606072.0,26.4542,26.4734,26.3776,26.4063,1606072.0
2020-07-27 10:45:00,27.56,27.67,27.55,27.59,1199640.0,26.4063,26.5117,26.3967,26.4351,1199640.0
2020-07-27 10:50:00,27.6,27.63,27.49,27.59,1336512.0,26.4447,26.4734,26.3393,26.4351,1336512.0
2020-07-27 10:55:00,27.58,27.65,27.46,27.53,1471920.0,26.4255,26.4926,26.3105,26.3776,1471920.0
2020-07-27 11:00:00,27.53,27.56,27.41,27.48,1496536.0,26.3776,26.4063,26.2626,26.3297,1496536.0
2020-07-27 11:05:00,27.48,27.52,27.42,27.48,762528.0,26.3297,26.368,26.2722,26.3297,762528.0
2020-07-27 11:10:00,27.49,27.52,27.26,27.3,1342544.0,26.3393,26.368,26.1189,26.1572,1342544.0
2020-07-27 11:15:00,27.29,27.36,27.21,27.36,2149616.0,26.1476,26.2147,26.071,26.2147,2149616.0
2020-07-27 11:20:00,27.36,27.36,27.14,27.15,1507960.0,26.2147,26.2147,26.0039,26.0135,1507960.0
2020-07-27 11:25:00,27.15,27.24,27.01,27.08,2009708.0,26.0135,26.0997,25.8793,25.9464,2009708.0
2020-07-27 11:30:00,27.1,27.2,27.07,27.14,1782132.0,25.9656,26.0614,25.9368,26.0039,1782132.0
2020-07-27 11:35:00,27.14,27.14,26.87,27.03,2465344.0,26.0039,26.0039,25.7452,25.8985,2465344.0
2020-07-27 11:40:00,27.03,27.11,27.01,27.1,1443204.0,25.8985,25.9752,25.8793,25.9656,1443204.0
2020-07-27 11:45:00,27.09,27.25,27.07,27.23,1500788.0,25.956,26.1093,25.9368,26.0901,1500788.0
2020-07-27 11:50:00,27.23,27.31,27.18,27.3,1254488.0,26.0901,26.1668,26.0422,26.1572,1254488.0
2020-07-27 11:55:00,27.3,27.3,27.23,27.24,841652.0,26.1572,26.1572,26.0901,26.0997,841652.0
2020-07-27 12:00:00,27.24,27.3,27.16,27.29,1064776.0,26.0997,26.1572,26.0231,26.1476,1064776.0
2020-07-27 12:05:00,27.29,27.34,27.23,27.29,935656.0,26.1476,26.1955,26.0901,26.1476,935656.0
2020-07-27 12:10:00,27.29,27.39,27.28,27.39,1068600.0,26.1476,26.2434,26.138,26.2434,1068600.0
2020-07-27 12:15:00,27.39,27.4,27.27,27.28,718876.0,26.2434,26.253,26.1285,26.138,718876.0
2020-07-27 12:20:00,27.28,27.36,27.26,27.31,856160.0,26.138,26.2147,26.1189,26.1668,856160.0
2020-07-27 12:25:00,27.31,27.37,27.28,27.3,863736.0,26.1668,26.2243,26.138,26.1572,863736.0
2020-07-27 12:30:00,27.29,27.37,27.22,27.35,813360.0,26.1476,26.2243,26.0806,26.2051,813360.0
2020-07-27 12:35:00,27.35,27.5,27.34,27.47,1255728.0,26.2051,26.3488,26.1955,26.3201,1255728.0
2020-07-27 12:40:00,27.48,27.49,27.43,27.44,793440.0,26.3297,26.3393,26.2818,26.2913,793440.0
2020-07-27 12:45:00,27.44,27.46,27.36,27.38,690764.0,26.2913,26.3105,26.2147,26.2339,690764.0
2020-07-27 12:50:00,27.38,27.47,27.33,27.43,1036648.0,26.2339,26.3201,26.186,26.2818,1036648.0
2020-07-27 12:55:00,27.43,27.49,27.42,27.48,807068.0,26.2818,26.3393,26.2722,26.3297,807068.0
2020-07-27 13:00:00,27.48,27.55,27.48,27.53,1166416.0,26.3297,26.3967,26.3297,26.3776,1166416.0
2020-07-27 13:05:00,27.53,27.57,27.48,27.5,1081904.0,26.3776,26.4159,26.3297,26.3488,1081904.0
2020-07-27 13:10:00,27.5,27.58,27.47,27.58,948744.0,26.3488,26.4255,26.3201,26.4255,948744.0
2020-07-27 13:15:00,27.57,27.58,27.52,27.55,1141612.0,26.4159,26.4255,26.368,26.3967,1141612.0
2020-07-27 13:20:00,27.56,27.62,27.55,27.6,911244.0,26.4063,26.4638,26.3967,26.4447,911244.0
2020-07-27 13:25:00,27.61,27.65,27.6,27.64,1172804.0,26.4542,26.4926,26.4447,26.483,1172804.0
2020-07-27 13:30:00,27.65,27.65,27.59,27.61,613800.0,26.4926,26.4926,26.4351,26.4542,613800.0
2020-07-27 13:35:00,27.61,27.64,27.57,27.63,963848.0,26.4542,26.483,26.4159,26.4734,963848.0
2020-07-27 13:40:00,27.63,27.65,27.58,27.6,995920.0,26.4734,26.4926,26.4255,26.4447,995920.0
2020-07-27 13:45:00,27.6,27.63,27.56,27.6,888652.0,26.4447,26.4734,26.4063,26.4447,888652.0
2020-07-27 13:50:00,27.6,27.64,27.57,27.6,876040.0,26.4447,26.483,26.4159,26.4447,876040.0
2020-07-27 13:55:00,27.6,27.62,27.57,27.62,790296.0,26.4447,26.4638,26.4159,26.4638,790296.0
2020-07-27 14:00:00,27.62,27.71,27.61,27.69,1550840.0,26.4638,26.55,26.4542,26.5309,1550840.0
2020-07-27 14:05:00,27.68,27.81,27.68,27.77,2233472.0,26.5213,26.6459,26.5213,26.6075,2233472.0
2020-07-27 14:10:00,27.77,27.79,27.74,27.76,882392.0,26.6075,26.6267,26.5788,26.598,882392.0
2020-07-27 14:15:00,27.77,27.8,27.67,27.73,1145488.0,26.6075,26.6363,26.5117,26.5692,1145488.0
2020-07-27 14:20:00,27.73,27.91,27.73,27.89,1978808.0,26.5692,26.7417,26.5692,26.7225,1978808.0
2020-07-27 14:25:00,27.89,27.92,27.84,27.89,1191516.0,26.7225,26.7513,26.6746,26.7225,1191516.0
2020-07-27 14:30:00,27.89,27.91,27.85,27.88,723116.0,26.7225,26.7417,26.6842,26.7129,723116.0
2020-07-27 14:35:00,27.88,27.96,27.87,27.89,1028588.0,26.7129,26.7896,26.7033,26.7225,1028588.0
2020-07-27 14:40:00,27.89,27.89,27.83,27.84,1146992.0,26.7225,26.7225,26.665,26.6746,1146992.0
2020-07-27 14:45:00,27.84,27.84,27.73,27.82,1359624.0,26.6746,26.6746,26.5692,26.6554,1359624.0
2020-07-27 14:50:00,27.82,27.88,27.73,27.77,1140796.0,26.6554,26.7129,26.5692,26.6075,1140796.0
2020-07-27 14:55:00,27.76,27.78,27.69,27.75,996124.0,26.598,26.6171,26.5309,26.5884,996124.0
2020-07-27 15:00:00,27.74,28.05,27.74,28.0,3063224.0,26.5788,26.8758,26.5788,26.8279,3063224.0
2020-07-27 15:05:00,28.0,28.02,27.94,28.0,1318816.0,26.8279,26.8471,26.7704,26.8279,1318816.0
2020-07-27 15:10:00,28.0,28.04,27.98,28.0,1740376.0,26.8279,26.8662,26.8087,26.8279,1740376.0
2020-07-27 15:15:00,28.0,28.08,27.94,28.04,1562196.0,26.8279,26.9046,26.7704,26.8662,1562196.0
2020-07-27 15:20:00,28.04,28.1,28.04,28.05,1458204.0,26.8662,26.9237,26.8662,26.8758,1458204.0
2020-07-27 15:25:00,28.05,28.13,28.04,28.1,1415748.0,26.8758,26.9525,26.8662,26.9237,1415748.0
2020-07-27 15:30:00,28.1,28.14,28.06,28.07,1281688.0,26.9237,26.962,26.8854,26.895,1281688.0
2020-07-27 15:35:00,28.07,28.13,28.02,28.07,1855340.0,26.895,26.9525,26.8471,26.895,1855340.0
2020-07-27 15:40:00,28.07,28.13,28.04,28.06,1345680.0,26.895,26.9525,26.8662,26.8854,1345680.0
2020-07-27 15:45:00,28.06,28.09,28.02,28.08,1525056.0,26.8854,26.9141,26.8471,26.9046,1525056.0
2020-07-27 15:50:00,28.08,28.08,27.93,28.0,1890632.0,26.9046,26.9046,26.7608,26.8279,1890632.0
2020-07-27 15:55:00,28.0,28.04,27.95,28.01,2121412.0,26.8279,26.8662,26.78,26.8375,2121412.0
2020-07-28 09:30:00,27.78,27.89,27.47,27.62,4964508.0,26.6171,26.7225,26.3201,26.4638,4964508.0
2020-07-28 09:35:00,27.61,27.75,27.36,27.58,3356740.0,26.4542,26.5884,26.2147,26.4255,3356740.0
2020-07-28 09:40:00,27.57,27.64,27.53,27.62,1860048.0,26.4159,26.483,26.3776,26.4638,1860048.0
2020-07-28 09:45:00,27.62,27.75,27.56,27.57,2476320.0,26.4638,26.5884,26.4063,26.4159,2476320.0
2020-07-28 09:50:00,27.55,27.55,27.19,27.23,3922172.0,26.3967,26.3967,26.0518,26.0901,3922172.0
2020-07-28 09:55:00,27.24,27.47,27.19,27.43,2694144.0,26.0997,26.3201,26.0518,26.2818,2694144.0
2020-07-28 10:00:00,27.43,27.6,27.31,27.53,2691036.0,26.2818,26.4447,26.1668,26.3776,2691036.0
2020-07-28 10:05:00,27.54,27.6,27.43,27.52,1932436.0,26.3872,26.4447,26.2818,26.368,1932436.0
2020-07-28 10:10:00,27.53,27.59,27.34,27.48,1469772.0,26.3776,26.4351,26.1955,26.3297,1469772.0
2020-07-28 10:15:00,27.49,27.65,27.45,27.59,2175584.0,26.3393,26.4926,26.3009,26.4351,2175584.0
2020-07-28 10:20:00,27.59,27.66,27.58,27.63,1509100.0,26.4351,26.5021,26.4255,26.4734,1509100.0
2020-07-28 10:25:00,27.63,27.7,27.51,27.64,1313384.0,26.4734,26.5405,26.3584,26.483,1313384.0
2020-07-28 10:30:00,27.64,27.73,27.47,27.47,1481944.0,26.483,26.5692,26.3201,26.3201,1481944.0
2020-07-28 10:35:00,27.48,27.63,27.42,27.59,1875588.0,26.3297,26.4734,26.2722,26.4351,1875588.0
2020-07-28 10:40:00,27.6,27.68,27.54,27.54,1591324.0,26.4447,26.5213,26.3872,26.3872,1591324.0
2020-07-28 10:45:00,27.54,27.64,27.47,27.6,1274268.0,26.3872,26.483,26.3201,26.4447,1274268.0
2020-07-28 10:50:00,27.61,27.64,27.48,27.6,1437976.0,26.4542,26.483,26.3297,26.4447,1437976.0
2020-07-28 10:55:00,27.6,27.77,27.6,27.73,1842652.0,26.4447,26.6075,26.4447,26.5692,1842652.0
2020-07-28 11:00:00,27.72,27.75,27.61,27.61,1012108.0,26.5596,26.5884,26.4542,26.4542,1012108.0
2020-07-28 11:05:00,27.6,27.6,27.46,27.54,1664004.0,26.4447,26.4447,26.3105,26.3872,1664004.0
2020-07-28 11:10:00,27.53,27.78,27.5,27.74,1747940.0,26.3776,26.6171,26.3488,26.5788,1747940.0
2020-07-28 11:15:00,27.74,27.81,27.64,27.66,1383912.0,26.5788,26.6459,26.483,26.5021,1383912.0
2020-07-28 11:20:00,27.67,27.74,27.61,27.72,778304.0,26.5117,26.5788,26.4542,26.5596,778304.0
2020-07-28 11:25:00,27.72,27.75,27.65,27.69,1090948.0,26.5596,26.5884,26.4926,26.5309,1090948.0
2020-07-28 11:30:00,27.7,27.82,27.68,27.8,1158616.0,26.5405,26.6554,26.5213,26.6363,1158616.0
2020-07-28 11:35:00,27.8,27.87,27.73,27.84,1228360.0,26.6363,26.7033,26.5692,26.6746,1228360.0
2020-07-28 11:40:00,27.84,27.93,27.82,27.82,1437968.0,26.6746,26.7608,26.6554,26.6554,1437968.0
2020-07-28 11:45:00,27.82,27.86,27.73,27.79,1206628.0,26.6554,26.6938,26.5692,26.6267,1206628.0
2020-07-28 11:50:00,27.78,27.8,27.67,27.72,961876.0,26.6171,26.6363,26.5117,26.5596,961876.0
2020-07-28 11:55:00,27.73,27.75,27.62,27.65,955800.0,26.5692,26.5884,26.4638,26.4926,955800.0
2020-07-28 12:00:00,27.65,27.65,27.56,27.56,669500.0,26.4926,26.4926,26.4063,26.4063,669500.0
2020-07-28 12:05:00,27.56,27.63,27.47,27.6,1338324.0,26.4063,26.4734,26.3201,26.4447,1338324.0
2020-07-28 12:10:00,27.6,27.63,27.53,27.61,745040.0,26.4447,26.4734,26.3776,26.4542,745040.0
2020-07-28 12:15:00,27.61,27.69,27.56,27.56,1191228.0,26.4542,26.5309,26.4063,26.4063,1191228.0
2020-07-28 12:20:00,27.56,27.68,27.54,27.68,785424.0,26.4063,26.5213,26.3872,26.5213,785424.0
2020-07-28 12:25:00,27.68,27.71,27.62,27.66,747352.0,26.5213,26.55,26.4638,26.5021,747352.0
2020-07-28 12:30:00,27.66,27.72,27.59,27.69,722604.0,26.5021,26.5596,26.4351,26.5309,722604.0
2020-07-28 12:35:00,27.69,27.75,27.65,27.75,892068.0,26.5309,26.5884,26.4926,26.5884,892068.0
2020-07-28 12:40:00,27.74,27.74,27.68,27.71,404896.0,26.5788,26.5788,26.5213,26.55,404896.0
2020-07-28 12:45:00,27.71,27.8,27.71,27.73,884184.0,26.55,26.6363,26.55,26.5692,884184.0
2020-07-28 12:50:00,27.72,27.8,27.72,27.79,777952.0,26.5596,26.6363,26.5596,26.6267,777952.0
2020-07-28 12:55:00,27.79,27.8,27.73,27.77,718068.0,26.6267,26.6363,26.5692,26.6075,718068.0
2020-07-28 13:00:00,27.77,27.83,27.69,27.72,988380.0,26.6075,26.665,26.5309,26.5596,988380.0
2020-07-28 13:05:00,27.72,27.75,27.67,27.73,780740.0,26.5596,26.5884,26.5117,26.5692,780740.0
2020-07-28 13:10:00,27.74,27.75,27.63,27.65,449028.0,26.5788,26.5884,26.4734,26.4926,449028.0
2020-07-28 13:15:00,27.65,27.7,27.64,27.68,626528.0,26.4926,26.5405,26.483,26.5213,626528.0
2020-07-28 13:20:00,27.69,27.82,27.69,27.82,1106552.0,26.5309,26.6554,26.5309,26.6554,1106552.0
2020-07-28 13:25:00,27.82,27.83,27.75,27.77,704848.0,26.6554,26.665,26.5884,26.6075,704848.0
2020-07-28 13:30:00,27.77,27.86,27.76,27.84,990564.0,26.6075,26.6938,26.598,26.6746,990564.0
2020-07-28 13:35:00,27.83,27.88,27.81,27.87,828448.0,26.665,26.7129,26.6459,26.7033,828448.0
2020-07-28 13:40:00,27.87,27.88,27.79,27.81,559980.0,26.7033,26.7129,26.6267,26.6459,559980.0
2020-07-28 13:45:00,27.81,27.9,27.8,27.89,953652.0,26.6459,26.7321,26.6363,26.7225,953652.0
2020-07-28 13:50:00,27.88,27.93,27.84,27.86,1286624.0,26.7129,26.7608,26.6746,26.6938,1286624.0
2020-07-28 13:55:00,27.86,27.86,27.81,27.82,768248.0,26.6938,26.6938,26.6459,26.6554,768248.0
2020-07-28 14:00:00,27.82,27.83,27.69,27.71,1071972.0,26.6554,26.665,26.5309,26.55,1071972.0
2020-07-28 14:05:00,27.72,27.74,27.66,27.71,789752.0,26.5596,26.5788,26.5021,26.55,789752.0
2020-07-28 14:10:00,27.71,27.76,27.66,27.67,909196.0,26.55,26.598,26.5021,26.5117,909196.0
2020-07-28 14:15:00,27.67,27.72,27.65,27.72,687440.0,26.5117,26.5596,26.4926,26.5596,687440.0
2020-07-28 14:20:00,27.72,27.79,27.69,27.77,953960.0,26.5596,26.6267,26.5309,26.6075,953960.0
2020-07-28 14:25:00,27.77,27.77,27.6,27.61,993616.0,26.6075,26.6075,26.4447,26.4542,993616.0
2020-07-28 14:30:00,27.61,27.64,27.56,27.62,1123640.0,26.4542,26.483,26.4063,26.4638,1123640.0
2020-07-28 14:35:00,27.62,27.66,27.57,27.64,807240.0,26.4638,26.5021,26.4159,26.483,807240.0
2020-07-28 14:40:00,27.64,27.67,27.52,27.56,1169372.0,26.483,26.5117,26.368,26.4063,1169372.0
2020-07-28 14:45:00,27.56,27.62,27.54,27.56,807020.0,26.4063,26.4638,26.3872,26.4063,807020.0
2020-07-28 14:50:00,27.56,27.58,27.49,27.55,1133372.0,26.4063,26.4255,26.3393,26.3967,1133372.0
2020-07-28 14:55:00,27.54,27.63,27.48,27.52,1245148.0,26.3872,26.4734,26.3297,26.368,1245148.0
2020-07-28 15:00:00,27.52,27.55,27.39,27.39,945224.0,26.368,26.3967,26.2434,26.2434,945224.0
2020-07-28 15:05:00,27.39,27.42,27.3,27.34,1231160.0,26.2434,26.2722,26.1572,26.1955,1231160.0
2020-07-28 15:10:00,27.34,27.4,27.2,27.23,1927148.0,26.1955,26.253,26.0614,26.0901,1927148.0
2020-07-28 15:15:00,27.24,27.28,27.12,27.27,2013200.0,26.0997,26.138,25.9847,26.1285,2013200.0
2020-07-28 15:20:00,27.26,27.33,27.22,27.27,1395236.0,26.1189,26.186,26.0806,26.1285,1395236.0
2020-07-28 15:25:00,27.28,27.31,27.18,27.19,1268968.0,26.138,26.1668,26.0422,26.0518,1268968.0
2020-07-28 15:30:00,27.19,27.3,27.05,27.09,2180680.0,26.0518,26.1572,25.9177,25.956,2180680.0
2020-07-28 15:35:00,27.09,27.18,27.05,27.08,1513580.0,25.956,26.0422,25.9177,25.9464,1513580.0
2020-07-28 15:40:00,27.08,27.12,27.03,27.05,1349464.0,25.9464,25.9847,25.8985,25.9177,1349464.0
2020-07-28 15:45:00,27.04,27.18,27.04,27.04,1928600.0,25.9081,26.0422,25.9081,25.9081,1928600.0
2020-07-28 15:50:00,27.05,27.05,26.88,26.92,2917268.0,25.9177,25.9177,25.7548,25.7931,2917268.0
2020-07-28 15:55:00,26.92,27.01,26.84,26.93,2502420.0,25.7931,25.8793,25.7165,25.8027,2502420.0
2020-07-29 09:30:00,27.43,27.58,27.34,27.5,3500604.0,26.2818,26.4255,26.1955,26.3488,3500604.0
2020-07-29 09:35:00,27.51,27.6,27.42,27.47,2466012.0,26.3584,26.4447,26.2722,26.3201,2466012.0
2020-07-29 09:40:00,27.48,27.55,27.37,27.4,1751428.0,26.3297,26.3967,26.2243,26.253,1751428.0
2020-07-29 09:45:00,27.4,27.47,27.29,27.32,1467120.0,26.253,26.3201,26.1476,26.1764,1467120.0
2020-07-29 09:50:00,27.31,27.39,27.29,27.39,1206040.0,26.1668,26.2434,26.1476,26.2434,1206040.0
2020-07-29 09:55:00,27.39,27.55,27.39,27.51,1470352.0,26.2434,26.3967,26.2434,26.3584,1470352.0
2020-07-29 10:00:00,27.51,27.74,27.49,27.71,1741128.0,26.3584,26.5788,26.3393,26.55,1741128.0
2020-07-29 10:05:00,27.71,27.75,27.65,27.72,1386760.0,26.55,26.5884,26.4926,26.5596,1386760.0
2020-07-29 10:10:00,27.71,27.71,27.62,27.65,1016760.0,26.55,26.55,26.4638,26.4926,1016760.0
2020-07-29 10:15:00,27.65,27.68,27.57,27.67,844740.0,26.4926,26.5213,26.4159,26.5117,844740.0
2020-07-29 10:20:00,27.67,27.75,27.61,27.61,851500.0,26.5117,26.5884,26.4542,26.4542,851500.0
2020-07-29 10:25:00,27.62,27.7,27.6,27.65,621180.0,26.4638,26.5405,26.4447,26.4926,621180.0
2020-07-29 10:30:00,27.67,27.71,27.63,27.67,855328.0,26.5117,26.55,26.4734,26.5117,855328.0
2020-07-29 10:35:00,27.67,27.83,27.67,27.82,1250360.0,26.5117,26.665,26.5117,26.6554,1250360.0
2020-07-29 10:40:00,27.82,27.84,27.78,27.83,855024.0,26.6554,26.6746,26.6171,26.665,855024.0
2020-07-29 10:45:00,27.83,27.85,27.74,27.75,1198868.0,26.665,26.6842,26.5788,26.5884,1198868.0
2020-07-29 10:50:00,27.75,27.82,27.72,27.79,749556.0,26.5884,26.6554,26.5596,26.6267,749556.0
2020-07-29 10:55:00,27.79,27.84,27.75,27.8,1009816.0,26.6267,26.6746,26.5884,26.6363,1009816.0
2020-07-29 11:00:00,27.8,27.81,27.67,27.68,955468.0,26.6363,26.6459,26.5117,26.5213,955468.0
2020-07-29 11:05:00,27.69,27.81,27.65,27.77,1167920.0,26.5309,26.6459,26.4926,26.6075,1167920.0
2020-07-29 11:10:00,27.77,27.83,27.75,27.76,755580.0,26.6075,26.665,26.5884,26.598,755580.0
2020-07-29 11:15:00,27.76,27.81,27.7,27.72,875152.0,26.598,26.6459,26.5405,26.5596,875152.0
2020-07-29 11:20:00,27.72,27.75,27.68,27.75,652776.0,26.5596,26.5884,26.5213,26.5884,652776.0
2020-07-29 11:25:00,27.74,27.82,27.73,27.82,987740.0,26.5788,26.6554,26.5692,26.6554,987740.0
2020-07-29 11:30:00,27.82,27.82,27.7,27.71,904828.0,26.6554,26.6554,26.5405,26.55,904828.0
2020-07-29 11:35:00,27.7,27.77,27.7,27.74,513684.0,26.5405,26.6075,26.5405,26.5788,513684.0
2020-07-29 11:40:00,27.74,27.79,27.69,27.78,628344.0,26.5788,26.6267,26.5309,26.6171,628344.0
2020-07-29 11:45:00,27.78,27.79,27.71,27.73,533720.0,26.6171,26.6267,26.55,26.5692,533720.0
2020-07-29 11:50:00,27.73,27.79,27.73,27.75,451760.0,26.5692,26.6267,26.5692,26.5884,451760.0
2020-07-29 11:55:00,27.75,27.77,27.69,27.69,437948.0,26.5884,26.6075,26.5309,26.5309,437948.0
2020-07-29 12:00:00,27.69,27.69,27.56,27.57,969552.0,26.5309,26.5309,26.4063,26.4159,969552.0
2020-07-29 12:05:00,27.57,27.58,27.39,27.39,1475236.0,26.4159,26.4255,26.2434,26.2434,1475236.0
2020-07-29 12:10:00,27.39,27.52,27.39,27.5,1064904.0,26.2434,26.368,26.2434,26.3488,1064904.0
2020-07-29 12:15:00,27.5,27.56,27.47,27.55,839488.0,26.3488,26.4063,26.3201,26.3967,839488.0
2020-07-29 12:20:00,27.56,27.61,27.55,27.59,802756.0,26.4063,26.4542,26.3967,26.4351,802756.0
2020-07-29 12:25:00,27.59,27.65,27.59,27.61,629188.0,26.4351,26.4926,26.4351,26.4542,629188.0
2020-07-29 12:30:00,27.61,27.72,27.58,27.71,617556.0,26.4542,26.5596,26.4255,26.55,617556.0
2020-07-29 12:35:00,27.71,27.76,27.68,27.73,788212.0,26.55,26.598,26.5213,26.5692,788212.0
2020-07-29 12:40:00,27.72,27.74,27.65,27.66,541584.0,26.5596,26.5788,26.4926,26.5021,541584.0
2020-07-29 12:45:00,27.66,27.68,27.64,27.67,360288.0,26.5021,26.5213,26.483,26.5117,360288.0
2020-07-29 12:50:00,27.67,27.72,27.66,27.7,541344.0,26.5117,26.5596,26.5021,26.5405,541344.0
2020-07-29 12:55:00,27.7,27.71,27.64,27.7,339860.0,26.5405,26.55,26.483,26.5405,339860.0
2020-07-29 13:00:00,27.7,27.74,27.56,27.56,742872.0,26.5405,26.5788,26.4063,26.4063,742872.0
2020-07-29 13:05:00,27.56,27.64,27.56,27.64,626376.0,26.4063,26.483,26.4063,26.483,626376.0
2020-07-29 13:10:00,27.64,27.73,27.63,27.72,587132.0,26.483,26.5692,26.4734,26.5596,587132.0
2020-07-29 13:15:00,27.72,27.75,27.68,27.72,707296.0,26.5596,26.5884,26.5213,26.5596,707296.0
2020-07-29 13:20:00,27.72,27.75,27.7,27.74,475664.0,26.5596,26.5884,26.5405,26.5788,475664.0
2020-07-29 13:25:00,27.74,27.75,27.7,27.71,424864.0,26.5788,26.5884,26.5405,26.55,424864.0
2020-07-29 13:30:00,27.7,27.71,27.66,27.67,572880.0,26.5405,26.55,26.5021,26.5117,572880.0
2020-07-29 13:35:00,27.67,27.73,27.66,27.71,1353828.0,26.5117,26.5692,26.5021,26.55,1353828.0
2020-07-29 13:40:00,27.7,27.74,27.67,27.68,543292.0,26.5405,26.5788,26.5117,26.5213,543292.0
2020-07-29 13:45:00,27.68,27.72,27.67,27.7,689324.0,26.5213,26.5596,26.5117,26.5405,689324.0
2020-07-29 13:50:00,27.7,27.71,27.66,27.67,394920.0,26.5405,26.55,26.5021,26.5117,394920.0
2020-07-29 13:55:00,27.67,27.68,27.6,27.63,795632.0,26.5117,26.5213,26.4447,26.4734,795632.0
2020-07-29 14:00:00,27.64,27.78,27.5,27.57,2386072.0,26.483,26.6171,26.3488,26.4159,2386072.0
2020-07-29 14:05:00,27.57,27.74,27.55,27.74,908584.0,26.4159,26.5788,26.3967,26.5788,908584.0
2020-07-29 14:10:00,27.74,27.82,27.71,27.78,1388452.0,26.5788,26.6554,26.55,26.6171,1388452.0
2020-07-29 14:15:00,27.78,27.83,27.73,27.74,1221068.0,26.6171,26.665,26.5692,26.5788,1221068.0
2020-07-29 14:20:00,27.75,27.8,27.72,27.79,445456.0,26.5884,26.6363,26.5596,26.6267,445456.0
2020-07-29 14:25:00,27.78,27.8,27.75,27.79,729416.0,26.6171,26.6363,26.5884,26.6267,729416.0
2020-07-29 14:30:00,27.78,27.97,27.78,27.93,2115252.0,26.6171,26.7992,26.6171,26.7608,2115252.0
2020-07-29 14:35:00,27.94,28.07,27.94,28.03,1919316.0,26.7704,26.895,26.7704,26.8567,1919316.0
2020-07-29 14:40:00,28.03,28.15,28.0,28.11,2100640.0,26.8567,26.9716,26.8279,26.9333,2100640.0
2020-07-29 14:45:00,28.11,28.12,28.03,28.09,1183132.0,26.9333,26.9429,26.8567,26.9141,1183132.0
2020-07-29 14:50:00,28.09,28.12,27.98,27.99,1023468.0,26.9141,26.9429,26.8087,26.8183,1023468.0
2020-07-29 14:55:00,27.99,28.0,27.77,27.79,1317180.0,26.8183,26.8279,26.6075,26.6267,1317180.0
2020-07-29 15:00:00,27.8,27.85,27.6,27.61,1876144.0,26.6363,26.6842,26.4447,26.4542,1876144.0
2020-07-29 15:05:00,27.61,27.79,27.58,27.78,1938408.0,26.4542,26.6267,26.4255,26.6171,1938408.0
2020-07-29 15:10:00,27.79,27.92,27.78,27.81,2045972.0,26.6267,26.7513,26.6171,26.6459,2045972.0
2020-07-29 15:15:00,27.82,27.86,27.73,27.84,1293828.0,26.6554,26.6938,26.5692,26.6746,1293828.0
2020-07-29 15:20:00,27.84,28.03,27.84,27.96,2154948.0,26.6746,26.8567,26.6746,26.7896,2154948.0
2020-07-29 15:25:00,27.95,27.99,27.82,27.91,1377676.0,26.78,26.8183,26.6554,26.7417,1377676.0
2020-07-29 15:30:00,27.91,28.06,27.84,28.0,1885420.0,26.7417,26.8854,26.6746,26.8279,1885420.0
2020-07-29 15:35:00,28.0,28.07,27.99,28.03,1080720.0,26.8279,26.895,26.8183,26.8567,1080720.0
2020-07-29 15:40:00,28.03,28.05,27.92,27.95,842320.0,26.8567,26.8758,26.7513,26.78,842320.0
2020-07-29 15:45:00,27.95,27.97,27.85,27.92,1513176.0,26.78,26.7992,26.6842,26.7513,1513176.0
2020-07-29 15:50:00,27.92,27.93,27.8,27.8,1486216.0,26.7513,26.7608,26.6363,26.6363,1486216.0
2020-07-29 15:55:00,27.81,27.92,27.79,27.89,2073004.0,26.6459,26.7513,26.6267,26.7225,2073004.0
2020-07-30 09:30:00,27.25,27.64,27.12,27.52,4651780.0,26.1093,26.483,25.9847,26.368,4651780.0
2020-07-30 09:35:00,27.52,27.56,27.33,27.48,2724396.0,26.368,26.4063,26.186,26.3297,2724396.0
2020-07-30 09:40:00,27.49,27.59,27.37,27.39,2411144.0,26.3393,26.4351,26.2243,26.2434,2411144.0
2020-07-30 09:45:00,27.39,27.66,27.31,27.49,2358256.0,26.2434,26.5021,26.1668,26.3393,2358256.0
2020-07-30 09:50:00,27.49,27.55,27.19,27.19,3832420.0,26.3393,26.3967,26.0518,26.0518,3832420.0
2020-07-30 09:55:00,27.19,27.21,26.97,27.06,3284604.0,26.0518,26.071,25.841,25.9273,3284604.0
2020-07-30 10:00:00,27.06,27.23,26.88,27.2,2919764.0,25.9273,26.0901,25.7548,26.0614,2919764.0
2020-07-30 10:05:00,27.19,27.31,27.07,27.29,2368068.0,26.0518,26.1668,25.9368,26.1476,2368068.0
2020-07-30 10:10:00,27.28,27.29,27.1,27.12,1650420.0,26.138,26.1476,25.9656,25.9847,1650420.0
2020-07-30 10:15:00,27.12,27.22,26.99,27.03,2216880.0,25.9847,26.0806,25.8602,25.8985,2216880.0
2020-07-30 10:20:00,27.03,27.1,26.84,27.07,2842064.0,25.8985,25.9656,25.7165,25.9368,2842064.0
2020-07-30 10:25:00,27.08,27.18,27.01,27.17,1927728.0,25.9464,26.0422,25.8793,26.0327,1927728.0
2020-07-30 10:30:00,27.17,27.31,27.11,27.31,1957008.0,26.0327,26.1668,25.9752,26.1668,1957008.0
2020-07-30 10:35:00,27.3,27.48,27.24,27.46,2601304.0,26.1572,26.3297,26.0997,26.3105,2601304.0
2020-07-30 10:40:00,27.47,27.48,27.3,27.3,1270648.0,26.3201,26.3297,26.1572,26.1572,1270648.0
2020-07-30 10:45:00,27.3,27.41,27.25,27.25,1521412.0,26.1572,26.2626,26.1093,26.1093,1521412.0
2020-07-30 10:50:00,27.25,27.32,27.11,27.31,1568084.0,26.1093,26.1764,25.9752,26.1668,1568084.0
2020-07-30 10:55:00,27.31,27.45,27.26,27.44,2527440.0,26.1668,26.3009,26.1189,26.2913,2527440.0
2020-07-30 11:00:00,27.44,27.55,27.34,27.52,2680844.0,26.2913,26.3967,26.1955,26.368,2680844.0
2020-07-30 11:05:00,27.5,27.53,27.43,27.44,978168.0,26.3488,26.3776,26.2818,26.2913,978168.0
2020-07-30 11:10:00,27.44,27.56,27.41,27.42,1168508.0,26.2913,26.4063,26.2626,26.2722,1168508.0
2020-07-30 11:15:00,27.42,27.64,27.38,27.61,1571940.0,26.2722,26.483,26.2339,26.4542,1571940.0
2020-07-30 11:20:00,27.62,27.73,27.6,27.65,1658608.0,26.4638,26.5692,26.4447,26.4926,1658608.0
2020-07-30 11:25:00,27.64,27.72,27.55,27.61,1326288.0,26.483,26.5596,26.3967,26.4542,1326288.0
2020-07-30 11:30:00,27.6,27.82,27.57,27.8,2093292.0,26.4447,26.6554,26.4159,26.6363,2093292.0
2020-07-30 11:35:00,27.8,27.86,27.77,27.83,1622892.0,26.6363,26.6938,26.6075,26.665,1622892.0
2020-07-30 11:40:00,27.84,27.96,27.8,27.91,1364844.0,26.6746,26.7896,26.6363,26.7417,1364844.0
2020-07-30 11:45:00,27.9,27.93,27.83,27.92,1287756.0,26.7321,26.7608,26.665,26.7513,1287756.0
2020-07-30 11:50:00,27.92,28.02,27.89,28.0,1362556.0,26.7513,26.8471,26.7225,26.8279,1362556.0
2020-07-30 11:55:00,28.0,28.06,27.88,27.95,1554004.0,26.8279,26.8854,26.7129,26.78,1554004.0
2020-07-30 12:00:00,27.94,28.13,27.94,28.02,2103736.0,26.7704,26.9525,26.7704,26.8471,2103736.0
2020-07-30 12:05:00,28.03,28.07,27.92,27.94,1329856.0,26.8567,26.895,26.7513,26.7704,1329856.0
2020-07-30 12:10:00,27.95,28.04,27.87,28.03,1327620.0,26.78,26.8662,26.7033,26.8567,1327620.0
2020-07-30 12:15:00,28.04,28.34,28.03,28.26,3069728.0,26.8662,27.1537,26.8567,27.077,3069728.0
2020-07-30 12:20:00,28.26,28.3,28.12,28.18,1797688.0,27.077,27.1153,26.9429,27.0004,1797688.0
2020-07-30 12:25:00,28.18,28.2,28.1,28.16,1100068.0,27.0004,27.0195,26.9237,26.9812,1100068.0
2020-07-30 12:30:00,28.16,28.25,28.14,28.15,1666376.0,26.9812,27.0674,26.962,26.9716,1666376.0
2020-07-30 12:35:00,28.15,28.19,28.07,28.13,1298164.0,26.9716,27.01,26.895,26.9525,1298164.0
2020-07-30 12:40:00,28.13,28.24,28.09,28.21,971040.0,26.9525,27.0579,26.9141,27.0291,971040.0
2020-07-30 12:45:00,28.21,28.23,28.11,28.23,1190480.0,27.0291,27.0483,26.9333,27.0483,1190480.0
2020-07-30 12:50:00,28.23,28.24,28.14,28.16,873416.0,27.0483,27.0579,26.962,26.9812,873416.0
2020-07-30 12:55:00,28.15,28.21,28.13,28.19,687196.0,26.9716,27.0291,26.9525,27.01,687196.0
2020-07-30 13:00:00,28.18,28.25,28.13,28.2,911952.0,27.0004,27.0674,26.9525,27.0195,911952.0
2020-07-30 13:05:00,28.21,28.27,28.2,28.24,1096072.0,27.0291,27.0866,27.0195,27.0579,1096072.0
2020-07-30 13:10:00,28.24,28.36,28.24,28.32,1211188.0,27.0579,27.1728,27.0579,27.1345,1211188.0
2020-07-30 13:15:00,28.32,28.43,28.32,28.39,1356384.0,27.1345,27.2399,27.1345,27.2016,1356384.0
2020-07-30 13:20:00,28.4,28.43,28.37,28.38,918452.0,27.2112,27.2399,27.1824,27.192,918452.0
2020-07-30 13:25:00,28.39,28.4,28.29,28.3,1083004.0,27.2016,27.2112,27.1058,27.1153,1083004.0
2020-07-30 13:30:00,28.3,28.33,28.12,28.16,1620288.0,27.1153,27.1441,26.9429,26.9812,1620288.0
2020-07-30 13:35:00,28.16,28.19,28.08,28.1,1289736.0,26.9812,27.01,26.9046,26.9237,1289736.0
2020-07-30 13:40:00,28.1,28.25,28.1,28.24,1295820.0,26.9237,27.0674,26.9237,27.0579,1295820.0
2020-07-30 13:45:00,28.24,28.24,28.16,28.18,1214908.0,27.0579,27.0579,26.9812,27.0004,1214908.0
2020-07-30 13:50:00,28.17,28.33,28.16,28.32,1488552.0,26.9908,27.1441,26.9812,27.1345,1488552.0
2020-07-30 13:55:00,28.32,28.36,28.27,28.35,1115004.0,27.1345,27.1728,27.0866,27.1633,1115004.0
2020-07-30 14:00:00,28.35,28.38,28.26,28.32,1177032.0,27.1633,27.192,27.077,27.1345,1177032.0
2020-07-30 14:05:00,28.32,28.39,28.31,28.35,978024.0,27.1345,27.2016,27.1249,27.1633,978024.0
2020-07-30 14:10:00,28.35,28.35,28.22,28.22,1214012.0,27.1633,27.1633,27.0387,27.0387,1214012.0
2020-07-30 14:15:00,28.22,28.27,28.19,28.23,1279300.0,27.0387,27.0866,27.01,27.0483,1279300.0
2020-07-30 14:20:00,28.23,28.25,28.09,28.25,1866464.0,27.0483,27.0674,26.9141,27.0674,1866464.0
2020-07-30 14:25:00,28.25,28.25,28.16,28.2,1014448.0,27.0674,27.0674,26.9812,27.0195,1014448.0
2020-07-30 14:30:00,28.2,28.31,28.2,28.29,1363592.0,27.0195,27.1249,27.0195,27.1058,1363592.0
2020-07-30 14:35:00,28.29,28.35,28.26,28.33,737396.0,27.1058,27.1633,27.077,27.1441,737396.0
2020-07-30 14:40:00,28.33,28.42,28.33,28.36,1169756.0,27.1441,27.2303,27.1441,27.1728,1169756.0
2020-07-30 14:45:00,28.36,28.46,28.36,28.4,1866544.0,27.1728,27.2687,27.1728,27.2112,1866544.0
2020-07-30 14:50:00,28.43,28.45,28.31,28.33,1389376.0,27.2399,27.2591,27.1249,27.1441,1389376.0
2020-07-30 14:55:00,28.34,28.41,28.32,28.37,1184084.0,27.1537,27.2207,27.1345,27.1824,1184084.0
2020-07-30 15:00:00,28.37,28.44,28.3,28.31,1654300.0,27.1824,27.2495,27.1153,27.1249,1654300.0
2020-07-30 15:05:00,28.32,28.32,28.16,28.21,1573404.0,27.1345,27.1345,26.9812,27.0291,1573404.0
2020-07-30 15:10:00,28.21,28.34,28.16,28.33,2530724.0,27.0291,27.1537,26.9812,27.1441,2530724.0
2020-07-30 15:15:00,28.33,28.44,28.25,28.43,1624484.0,27.1441,27.2495,27.0674,27.2399,1624484.0
2020-07-30 15:20:00,28.43,28.48,28.38,28.41,1902692.0,27.2399,27.2878,27.192,27.2207,1902692.0
2020-07-30 15:25:00,28.41,28.48,28.39,28.47,1077040.0,27.2207,27.2878,27.2016,27.2782,1077040.0
2020-07-30 15:30:00,28.47,28.49,28.37,28.4,1252800.0,27.2782,27.2974,27.1824,27.2112,1252800.0
2020-07-30 15:35:00,28.39,28.42,28.34,28.34,866124.0,27.2016,27.2303,27.1537,27.1537,866124.0
2020-07-30 15:40:00,28.34,28.4,28.29,28.34,894496.0,27.1537,27.2112,27.1058,27.1537,894496.0
2020-07-30 15:45:00,28.33,28.35,28.23,28.24,1134404.0,27.1441,27.1633,27.0483,27.0579,1134404.0
2020-07-30 15:50:00,28.24,28.39,28.24,28.31,1402464.0,27.0579,27.2016,27.0579,27.1249,1402464.0
2020-07-30 15:55:00,28.3,28.35,28.26,28.31,1639516.0,27.1153,27.1633,27.077,27.1249,1639516.0
2020-07-31 09:30:00,29.84,29.88,29.29,29.36,6339336.0,28.5909,28.6292,28.0639,28.131,6339336.0
2020-07-31 09:35:00,29.35,29.36,28.92,28.99,5537040.0,28.1214,28.131,27.7094,27.7765,5537040.0
2020-07-31 09:40:00,29.0,29.27,28.98,29.26,3514152.0,27.786,28.0447,27.7669,28.0352,3514152.0
2020-07-31 09:45:00,29.27,29.41,29.16,29.23,3137740.0,28.0447,28.1789,27.9393,28.0064,3137740.0
2020-07-31 09:50:00,29.23,29.33,29.02,29.2,3183412.0,28.0064,28.1022,27.8052,27.9777,3183412.0
2020-07-31 09:55:00,29.2,29.28,29.02,29.27,2369060.0,27.9777,28.0543,27.8052,28.0447,2369060.0
2020-07-31 10:00:00,29.28,29.29,28.88,29.01,2428532.0,28.0543,28.0639,27.6711,27.7956,2428532.0
2020-07-31 10:05:00,29.01,29.12,28.85,28.87,2122336.0,27.7956,27.901,27.6423,27.6615,2122336.0
2020-07-31 10:10:00,28.87,28.91,28.64,28.74,3367812.0,27.6615,27.6998,27.4411,27.5369,3367812.0
2020-07-31 10:15:00,28.74,28.75,28.43,28.54,3029368.0,27.5369,27.5465,27.2399,27.3453,3029368.0
2020-07-31 10:20:00,28.53,28.73,28.4,28.71,3276408.0,27.3357,27.5273,27.2112,27.5082,3276408.0
2020-07-31 10:25:00,28.7,28.76,28.58,28.58,2280640.0,27.4986,27.5561,27.3836,27.3836,2280640.0
2020-07-31 10:30:00,28.58,28.82,28.57,28.74,2268572.0,27.3836,27.6136,27.374,27.5369,2268572.0
2020-07-31 10:35:00,28.74,28.94,28.68,28.93,1894312.0,27.5369,27.7286,27.4794,27.719,1894312.0
2020-07-31 10:40:00,28.93,28.93,28.68,28.8,1781296.0,27.719,27.719,27.4794,27.5944,1781296.0
2020-07-31 10:45:00,28.8,28.9,28.6,28.85,2166144.0,27.5944,27.6902,27.4028,27.6423,2166144.0
2020-07-31 10:50:00,28.85,28.86,28.65,28.75,1590700.0,27.6423,27.6519,27.4507,27.5465,1590700.0
2020-07-31 10:55:00,28.75,28.93,28.69,28.92,1711124.0,27.5465,27.719,27.489,27.7094,1711124.0
2020-07-31 11:00:00,28.93,29.03,28.85,29.02,2040536.0,27.719,27.8148,27.6423,27.8052,2040536.0
2020-07-31 11:05:00,29.02,29.07,28.93,28.95,1477248.0,27.8052,27.8531,27.719,27.7381,1477248.0
2020-07-31 11:10:00,28.95,29.19,28.95,29.17,1846356.0,27.7381,27.9681,27.7381,27.9489,1846356.0
2020-07-31 11:15:00,29.18,29.31,29.1,29.3,2161964.0,27.9585,28.0831,27.8819,28.0735,2161964.0
2020-07-31 11:20:00,29.3,29.31,29.21,29.22,1225552.0,28.0735,28.0831,27.9873,27.9968,1225552.0
2020-07-31 11:25:00,29.22,29.3,29.16,29.18,1311548.0,27.9968,28.0735,27.9393,27.9585,1311548.0
2020-07-31 11:30:00,29.18,29.28,29.17,29.18,1165448.0,27.9585,28.0543,27.9489,27.9585,1165448.0
2020-07-31 11:35:00,29.18,29.22,29.07,29.18,1102484.0,27.9585,27.9968,27.8531,27.9585,1102484.0
2020-07-31 11:40:00,29.18,29.25,29.15,29.15,1445732.0,27.9585,28.0256,27.9298,27.9298,1445732.0
2020-07-31 11:45:00,29.14,29.28,29.12,29.27,1878120.0,27.9202,28.0543,27.901,28.0447,1878120.0
2020-07-31 11:50:00,29.27,29.27,29.1,29.15,1810976.0,28.0447,28.0447,27.8819,27.9298,1810976.0
2020-07-31 11:55:00,29.16,29.18,28.87,28.97,1939528.0,27.9393,27.9585,27.6615,27.7573,1939528.0
2020-07-31 12:00:00,28.96,29.02,28.77,28.85,1589496.0,27.7477,27.8052,27.5657,27.6423,1589496.0
2020-07-31 12:05:00,28.85,28.96,28.71,28.77,2230556.0,27.6423,27.7477,27.5082,27.5657,2230556.0
2020-07-31 12:10:00,28.78,28.84,28.73,28.77,1910804.0,27.5753,27.6327,27.5273,27.5657,1910804.0
2020-07-31 12:15:00,28.78,28.82,28.6,28.68,1599980.0,27.5753,27.6136,27.4028,27.4794,1599980.0
2020-07-31 12:20:00,28.68,28.76,28.6,28.73,1361596.0,27.4794,27.5561,27.4028,27.5273,1361596.0
2020-07-31 12:25:00,28.73,28.81,28.67,28.8,1267624.0,27.5273,27.604,27.4699,27.5944,1267624.0
2020-07-31 12:30:00,28.79,28.79,28.5,28.52,1605956.0,27.5848,27.5848,27.307,27.3261,1605956.0
2020-07-31 12:35:00,28.51,28.52,28.3,28.35,3758836.0,27.3166,27.3261,27.1153,27.1633,3758836.0
2020-07-31 12:40:00,28.35,28.55,28.34,28.51,2159192.0,27.1633,27.3549,27.1537,27.3166,2159192.0
2020-07-31 12:45:00,28.51,28.52,28.35,28.45,2030504.0,27.3166,27.3261,27.1633,27.2591,2030504.0
2020-07-31 12:50:00,28.44,28.49,28.32,28.36,1868968.0,27.2495,27.2974,27.1345,27.1728,1868968.0
2020-07-31 12:55:00,28.35,28.42,28.22,28.36,2413960.0,27.1633,27.2303,27.0387,27.1728,2413960.0
2020-07-31 13:00:00,28.35,28.54,28.31,28.54,1935872.0,27.1633,27.3453,27.1249,27.3453,1935872.0
2020-07-31 13:05:00,28.54,28.63,28.49,28.56,1806024.0,27.3453,27.4315,27.2974,27.3645,1806024.0
2020-07-31 13:10:00,28.56,28.66,28.52,28.56,1765044.0,27.3645,27.4603,27.3261,27.3645,1765044.0
2020-07-31 13:15:00,28.56,28.59,28.38,28.53,1671880.0,27.3645,27.3932,27.192,27.3357,1671880.0
2020-07-31 13:20:00,28.54,28.72,28.54,28.7,1643476.0,27.3453,27.5178,27.3453,27.4986,1643476.0
2020-07-31 13:25:00,28.71,28.8,28.69,28.79,2025636.0,27.5082,27.5944,27.489,27.5848,2025636.0
2020-07-31 13:30:00,28.78,28.83,28.62,28.63,1493788.0,27.5753,27.6232,27.422,27.4315,1493788.0
2020-07-31 13:35:00,28.63,28.68,28.59,28.64,885648.0,27.4315,27.4794,27.3932,27.4411,885648.0
2020-07-31 13:40:00,28.65,28.82,28.65,28.78,1208928.0,27.4507,27.6136,27.4507,27.5753,1208928.0
2020-07-31 13:45:00,28.77,28.83,28.68,28.81,1075068.0,27.5657,27.6232,27.4794,27.604,1075068.0
2020-07-31 13:50:00,28.82,28.85,28.72,28.75,1032492.0,27.6136,27.6423,27.5178,27.5465,1032492.0
2020-07-31 13:55:00,28.77,28.78,28.66,28.67,1103312.0,27.5657,27.5753,27.4603,27.4699,1103312.0
2020-07-31 14:00:00,28.67,28.79,28.64,28.72,1153360.0,27.4699,27.5848,27.4411,27.5178,1153360.0
2020-07-31 14:05:00,28.72,28.73,28.41,28.43,1862640.0,27.5178,27.5273,27.2207,27.2399,1862640.0
2020-07-31 14:10:00,28.43,28.49,28.4,28.46,1402172.0,27.2399,27.2974,27.2112,27.2687,1402172.0
2020-07-31 14:15:00,28.46,28.55,28.41,28.47,1287288.0,27.2687,27.3549,27.2207,27.2782,1287288.0
2020-07-31 14:20:00,28.47,28.61,28.47,28.58,1201632.0,27.2782,27.4124,27.2782,27.3836,1201632.0
2020-07-31 14:25:00,28.58,28.66,28.56,28.65,1033384.0,27.3836,27.4603,27.3645,27.4507,1033384.0
2020-07-31 14:30:00,28.64,28.75,28.62,28.73,1222016.0,27.4411,27.5465,27.422,27.5273,1222016.0
2020-07-31 14:35:00,28.74,28.82,28.71,28.76,1485856.0,27.5369,27.6136,27.5082,27.5561,1485856.0
2020-07-31 14:40:00,28.76,28.89,28.68,28.88,1666088.0,27.5561,27.6807,27.4794,27.6711,1666088.0
2020-07-31 14:45:00,28.88,28.95,28.85,28.86,1739244.0,27.6711,27.7381,27.6423,27.6519,1739244.0
2020-07-31 14:50:00,28.86,29.06,28.85,29.06,1864532.0,27.6519,27.8435,27.6423,27.8435,1864532.0
2020-07-31 14:55:00,29.06,29.13,29.04,29.09,1683464.0,27.8435,27.9106,27.8244,27.8723,1683464.0
2020-07-31 15:00:00,29.08,29.31,29.0,29.27,3047060.0,27.8627,28.0831,27.786,28.0447,3047060.0
2020-07-31 15:05:00,29.27,29.36,29.22,29.29,2364096.0,28.0447,28.131,27.9968,28.0639,2364096.0
2020-07-31 15:10:00,29.28,29.38,29.17,29.36,2544212.0,28.0543,28.1501,27.9489,28.131,2544212.0
2020-07-31 15:15:00,29.36,29.42,29.2,29.36,2284712.0,28.131,28.1885,27.9777,28.131,2284712.0
2020-07-31 15:20:00,29.36,29.46,29.35,29.44,2239484.0,28.131,28.2268,28.1214,28.2076,2239484.0
2020-07-31 15:25:00,29.43,29.5,29.33,29.39,2515308.0,28.198,28.2651,28.1022,28.1597,2515308.0
2020-07-31 15:30:00,29.39,29.5,29.36,29.42,1697832.0,28.1597,28.2651,28.131,28.1885,1697832.0
2020-07-31 15:35:00,29.43,29.53,29.43,29.44,2248596.0,28.198,28.2939,28.198,28.2076,2248596.0
2020-07-31 15:40:00,29.43,29.5,29.39,29.4,1765212.0,28.198,28.2651,28.1597,28.1693,1765212.0
2020-07-31 15:45:00,29.4,29.65,29.39,29.61,3342456.0,28.1693,28.4088,28.1597,28.3705,3342456.0
2020-07-31 15:50:00,29.61,29.68,29.48,29.59,2592684.0,28.3705,28.4376,28.246,28.3513,2592684.0
2020-07-31 15:55:00,29.6,29.84,29.58,29.84,3766212.0,28.3609,28.5909,28.3418,28.5909,3766212.0
2020-08-03 09:30:00,30.56,30.87,30.52,30.81,6326544.0,29.2807,29.5778,29.2424,29.5203,6326544.0
2020-08-03 09:35:00,30.81,30.86,30.72,30.75,2607324.0,29.5203,29.5682,29.434,29.4628,2607324.0
2020-08-03 09:40:00,30.76,31.03,30.74,31.02,3067352.0,29.4724,29.7311,29.4532,29.7215,3067352.0
2020-08-03 09:45:00,31.02,31.09,30.87,30.91,2404212.0,29.7215,29.7886,29.5778,29.6161,2404212.0
2020-08-03 09:50:00,30.9,31.01,30.78,30.85,2118712.0,29.6065,29.7119,29.4915,29.5586,2118712.0
2020-08-03 09:55:00,30.86,30.98,30.83,30.96,1291516.0,29.5682,29.6832,29.5394,29.664,1291516.0
2020-08-03 10:00:00,30.96,31.24,30.95,31.1,2780168.0,29.664,29.9323,29.6544,29.7981,2780168.0
2020-08-03 10:05:00,31.1,31.11,30.91,31.0,1867416.0,29.7981,29.8077,29.6161,29.7023,1867416.0
2020-08-03 10:10:00,31.01,31.04,30.83,30.91,1593956.0,29.7119,29.7407,29.5394,29.6161,1593956.0
2020-08-03 10:15:00,30.92,31.0,30.82,30.98,1476140.0,29.6257,29.7023,29.5299,29.6832,1476140.0
2020-08-03 10:20:00,30.98,31.01,30.77,30.88,1574468.0,29.6832,29.7119,29.482,29.5873,1574468.0
2020-08-03 10:25:00,30.88,30.97,30.84,30.88,1221412.0,29.5873,29.6736,29.549,29.5873,1221412.0
2020-08-03 10:30:00,30.89,30.99,30.87,30.99,1484816.0,29.5969,29.6927,29.5778,29.6927,1484816.0
2020-08-03 10:35:00,30.99,31.0,30.88,30.97,1296408.0,29.6927,29.7023,29.5873,29.6736,1296408.0
2020-08-03 10:40:00,30.96,30.99,30.79,30.8,1449148.0,29.664,29.6927,29.5011,29.5107,1449148.0
2020-08-03 10:45:00,30.8,30.84,30.63,30.64,1559656.0,29.5107,29.549,29.3478,29.3574,1559656.0
2020-08-03 10:50:00,30.64,30.73,30.62,30.72,1069288.0,29.3574,29.4436,29.3382,29.434,1069288.0
2020-08-03 10:55:00,30.73,30.8,30.71,30.76,1521972.0,29.4436,29.5107,29.4245,29.4724,1521972.0
2020-08-03 11:00:00,30.77,30.93,30.71,30.93,1332552.0,29.482,29.6353,29.4245,29.6353,1332552.0
2020-08-03 11:05:00,30.93,31.0,30.86,31.0,1122344.0,29.6353,29.7023,29.5682,29.7023,1122344.0
2020-08-03 11:10:00,31.0,31.03,30.95,30.99,1147248.0,29.7023,29.7311,29.6544,29.6927,1147248.0
2020-08-03 11:15:00,30.99,31.03,30.93,31.02,749232.0,29.6927,29.7311,29.6353,29.7215,749232.0
2020-08-03 11:20:00,31.02,31.06,31.0,31.03,743908.0,29.7215,29.7598,29.7023,29.7311,743908.0
2020-08-03 11:25:00,31.02,31.06,30.99,31.02,664732.0,29.7215,29.7598,29.6927,29.7215,664732.0
2020-08-03 11:30:00,31.02,31.06,30.97,30.98,665720.0,29.7215,29.7598,29.6736,29.6832,665720.0
2020-08-03 11:35:00,30.98,31.04,30.92,31.03,699468.0,29.6832,29.7407,29.6257,29.7311,699468.0
2020-08-03 11:40:00,31.04,31.08,31.02,31.07,984404.0,29.7407,29.779,29.7215,29.7694,984404.0
2020-08-03 11:45:00,31.07,31.1,31.05,31.07,644576.0,29.7694,29.7981,29.7502,29.7694,644576.0
2020-08-03 11:50:00,31.07,31.1,31.04,31.08,551528.0,29.7694,29.7981,29.7407,29.779,551528.0
2020-08-03 11:55:00,31.08,31.12,31.05,31.12,646480.0,29.779,29.8173,29.7502,29.8173,646480.0
2020-08-03 12:00:00,31.12,31.13,31.0,31.03,736696.0,29.8173,29.8269,29.7023,29.7311,736696.0
2020-08-03 12:05:00,31.03,31.08,31.0,31.04,671544.0,29.7311,29.779,29.7023,29.7407,671544.0
2020-08-03 12:10:00,31.04,31.08,30.97,31.07,671824.0,29.7407,29.779,29.6736,29.7694,671824.0
2020-08-03 12:15:00,31.07,31.11,31.05,31.06,491256.0,29.7694,29.8077,29.7502,29.7598,491256.0
2020-08-03 12:20:00,31.06,31.11,31.02,31.08,667904.0,29.7598,29.8077,29.7215,29.779,667904.0
2020-08-03 12:25:00,31.08,31.12,31.06,31.08,667068.0,29.779,29.8173,29.7598,29.779,667068.0
2020-08-03 12:30:00,31.08,31.15,31.07,31.12,743708.0,29.779,29.846,29.7694,29.8173,743708.0
2020-08-03 12:35:00,31.12,31.14,31.07,31.08,699156.0,29.8173,29.8365,29.7694,29.779,699156.0
2020-08-03 12:40:00,31.09,31.1,30.98,31.01,865332.0,29.7886,29.7981,29.6832,29.7119,865332.0
2020-08-03 12:45:00,31.0,31.05,30.99,31.04,776772.0,29.7023,29.7502,29.6927,29.7407,776772.0
2020-08-03 12:50:00,31.04,31.04,30.93,30.97,1072300.0,29.7407,29.7407,29.6353,29.6736,1072300.0
2020-08-03 12:55:00,30.97,31.04,30.95,31.03,693080.0,29.6736,29.7407,29.6544,29.7311,693080.0
2020-08-03 13:00:00,31.03,31.11,31.0,31.07,882648.0,29.7311,29.8077,29.7023,29.7694,882648.0
2020-08-03 13:05:00,31.07,31.12,31.07,31.11,532180.0,29.7694,29.8173,29.7694,29.8077,532180.0
2020-08-03 13:10:00,31.11,31.14,31.09,31.1,841644.0,29.8077,29.8365,29.7886,29.7981,841644.0
2020-08-03 13:15:00,31.11,31.13,31.06,31.13,447928.0,29.8077,29.8269,29.7598,29.8269,447928.0
2020-08-03 13:20:00,31.13,31.16,31.09,31.13,705096.0,29.8269,29.8556,29.7886,29.8269,705096.0
2020-08-03 13:25:00,31.13,31.13,30.99,31.04,838776.0,29.8269,29.8269,29.6927,29.7407,838776.0
2020-08-03 13:30:00,31.04,31.06,31.0,31.04,472268.0,29.7407,29.7598,29.7023,29.7407,472268.0
2020-08-03 13:35:00,31.05,31.06,30.99,31.0,639816.0,29.7502,29.7598,29.6927,29.7023,639816.0
2020-08-03 13:40:00,31.0,31.01,30.87,30.9,1025856.0,29.7023,29.7119,29.5778,29.6065,1025856.0
2020-08-03 13:45:00,30.91,30.99,30.9,30.98,1218224.0,29.6161,29.6927,29.6065,29.6832,1218224.0
2020-08-03 13:50:00,30.98,31.04,30.95,31.01,682784.0,29.6832,29.7407,29.6544,29.7119,682784.0
2020-08-03 13:55:00,31.01,31.04,30.96,31.0,747112.0,29.7119,29.7407,29.664,29.7023,747112.0
2020-08-03 14:00:00,31.0,31.04,30.95,31.04,801652.0,29.7023,29.7407,29.6544,29.7407,801652.0
2020-08-03 14:05:00,31.04,31.04,30.9,30.91,549052.0,29.7407,29.7407,29.6065,29.6161,549052.0
2020-08-03 14:10:00,30.91,31.12,30.9,31.12,1314308.0,29.6161,29.8173,29.6065,29.8173,1314308.0
2020-08-03 14:15:00,31.11,31.16,31.09,31.14,1046032.0,29.8077,29.8556,29.7886,29.8365,1046032.0
2020-08-03 14:20:00,31.14,31.17,31.11,31.16,980312.0,29.8365,29.8652,29.8077,29.8556,980312.0
2020-08-03 14:25:00,31.16,31.2,31.13,31.17,739640.0,29.8556,29.894,29.8269,29.8652,739640.0
2020-08-03 14:30:00,31.17,31.22,31.17,31.21,659144.0,29.8652,29.9131,29.8652,29.9035,659144.0
2020-08-03 14:35:00,31.21,31.26,31.17,31.25,1749012.0,29.9035,29.9514,29.8652,29.9419,1749012.0
2020-08-03 14:40:00,31.25,31.28,31.19,31.2,938424.0,29.9419,29.9706,29.8844,29.894,938424.0
2020-08-03 14:45:00,31.2,31.23,31.13,31.14,808340.0,29.894,29.9227,29.8269,29.8365,808340.0
2020-08-03 14:50:00,31.14,31.23,31.11,31.18,976780.0,29.8365,29.9227,29.8077,29.8748,976780.0
2020-08-03 14:55:00,31.18,31.26,31.18,31.19,1070180.0,29.8748,29.9514,29.8748,29.8844,1070180.0
2020-08-03 15:00:00,31.19,31.24,31.12,31.17,1003628.0,29.8844,29.9323,29.8173,29.8652,1003628.0
2020-08-03 15:05:00,31.17,31.2,31.08,31.14,929500.0,29.8652,29.894,29.779,29.8365,929500.0
2020-08-03 15:10:00,31.13,31.16,30.99,31.03,1468468.0,29.8269,29.8556,29.6927,29.7311,1468468.0
2020-08-03 15:15:00,31.02,31.06,30.83,30.94,1753380.0,29.7215,29.7598,29.5394,29.6448,1753380.0
2020-08-03 15:20:00,30.95,31.07,30.9,31.07,1368664.0,29.6544,29.7694,29.6065,29.7694,1368664.0
2020-08-03 15:25:00,31.07,31.08,30.99,31.02,931668.0,29.7694,29.779,29.6927,29.7215,931668.0
2020-08-03 15:30:00,31.03,31.07,30.83,30.95,1748700.0,29.7311,29.7694,29.5394,29.6544,1748700.0
2020-08-03 15:35:00,30.95,31.12,30.95,31.11,1313184.0,29.6544,29.8173,29.6544,29.8077,1313184.0
2020-08-03 15:40:00,31.1,31.21,31.08,31.19,1458344.0,29.7981,29.9035,29.779,29.8844,1458344.0
2020-08-03 15:45:00,31.19,31.21,31.15,31.19,1167476.0,29.8844,29.9035,29.846,29.8844,1167476.0
2020-08-03 15:50:00,31.19,31.2,30.97,31.14,2352824.0,29.8844,29.894,29.6736,29.8365,2352824.0
2020-08-03 15:55:00,31.14,31.14,30.98,31.0,1987600.0,29.8365,29.8365,29.6832,29.7023,1987600.0
2020-08-04 09:30:00,30.83,31.05,30.83,31.01,2260000.0,29.5394,29.7502,29.5394,29.7119,2260000.0
2020-08-04 09:35:00,31.02,31.06,30.74,30.86,3306456.0,29.7215,29.7598,29.4532,29.5682,3306456.0
2020-08-04 09:40:00,30.87,31.11,30.84,31.09,3470996.0,29.5778,29.8077,29.549,29.7886,3470996.0
2020-08-04 09:45:00,31.09,31.24,31.01,31.2,3042392.0,29.7886,29.9323,29.7119,29.894,3042392.0
2020-08-04 09:50:00,31.2,31.24,31.13,31.14,1908884.0,29.894,29.9323,29.8269,29.8365,1908884.0
2020-08-04 09:55:00,31.16,31.21,31.12,31.18,1548144.0,29.8556,29.9035,29.8173,29.8748,1548144.0
2020-08-04 10:00:00,31.18,31.28,31.15,31.23,1645000.0,29.8748,29.9706,29.846,29.9227,1645000.0
2020-08-04 10:05:00,31.22,31.36,31.2,31.36,1591912.0,29.9131,30.0473,29.894,30.0473,1591912.0
2020-08-04 10:10:00,31.36,31.37,31.28,31.34,1259000.0,30.0473,30.0568,29.9706,30.0281,1259000.0
2020-08-04 10:15:00,31.33,31.35,31.21,31.25,1326812.0,30.0185,30.0377,29.9035,29.9419,1326812.0
2020-08-04 10:20:00,31.25,31.31,31.21,31.22,1188416.0,29.9419,29.9993,29.9035,29.9131,1188416.0
2020-08-04 10:25:00,31.22,31.27,31.13,31.16,1236660.0,29.9131,29.961,29.8269,29.8556,1236660.0
2020-08-04 10:30:00,31.16,31.24,31.14,31.14,1245164.0,29.8556,29.9323,29.8365,29.8365,1245164.0
2020-08-04 10:35:00,31.15,31.25,31.08,31.18,1458404.0,29.846,29.9419,29.779,29.8748,1458404.0
2020-08-04 10:40:00,31.18,31.23,31.12,31.19,1349616.0,29.8748,29.9227,29.8173,29.8844,1349616.0
2020-08-04 10:45:00,31.18,31.25,31.14,31.19,1306404.0,29.8748,29.9419,29.8365,29.8844,1306404.0
2020-08-04 10:50:00,31.2,31.29,31.19,31.25,911936.0,29.894,29.9802,29.8844,29.9419,911936.0
2020-08-04 10:55:00,31.27,31.27,31.11,31.11,1056968.0,29.961,29.961,29.8077,29.8077,1056968.0
2020-08-04 11:00:00,31.11,31.14,31.0,31.09,1669316.0,29.8077,29.8365,29.7023,29.7886,1669316.0
2020-08-04 11:05:00,31.09,31.1,30.98,31.06,1500364.0,29.7886,29.7981,29.6832,29.7598,1500364.0
2020-08-04 11:10:00,31.06,31.17,31.05,31.15,1405444.0,29.7598,29.8652,29.7502,29.846,1405444.0
2020-08-04 11:15:00,31.14,31.16,31.08,31.16,1035632.0,29.8365,29.8556,29.779,29.8556,1035632.0
2020-08-04 11:20:00,31.15,31.17,30.88,30.89,1745204.0,29.846,29.8652,29.5873,29.5969,1745204.0
2020-08-04 11:25:00,30.89,30.97,30.83,30.93,1745764.0,29.5969,29.6736,29.5394,29.6353,1745764.0
2020-08-04 11:30:00,30.93,31.02,30.9,31.01,1234264.0,29.6353,29.7215,29.6065,29.7119,1234264.0
2020-08-04 11:35:00,31.01,31.02,30.89,30.89,684168.0,29.7119,29.7215,29.5969,29.5969,684168.0
2020-08-04 11:40:00,30.89,31.05,30.89,31.0,1105028.0,29.5969,29.7502,29.5969,29.7023,1105028.0
2020-08-04 11:45:00,30.99,31.0,30.93,30.97,996932.0,29.6927,29.7023,29.6353,29.6736,996932.0
2020-08-04 11:50:00,30.97,31.06,30.97,31.03,1170488.0,29.6736,29.7598,29.6736,29.7311,1170488.0
2020-08-04 11:55:00,31.03,31.08,30.99,31.06,640928.0,29.7311,29.779,29.6927,29.7598,640928.0
2020-08-04 12:00:00,31.06,31.09,30.99,31.0,668116.0,29.7598,29.7886,29.6927,29.7023,668116.0
2020-08-04 12:05:00,31.0,31.0,30.79,30.84,1301856.0,29.7023,29.7023,29.5011,29.549,1301856.0
2020-08-04 12:10:00,30.83,30.88,30.75,30.78,1305888.0,29.5394,29.5873,29.4628,29.4915,1305888.0
2020-08-04 12:15:00,30.79,30.85,30.75,30.82,822772.0,29.5011,29.5586,29.4628,29.5299,822772.0
2020-08-04 12:20:00,30.82,30.9,30.8,30.88,1118260.0,29.5299,29.6065,29.5107,29.5873,1118260.0
2020-08-04 12:25:00,30.89,30.97,30.88,30.97,829772.0,29.5969,29.6736,29.5873,29.6736,829772.0
2020-08-04 12:30:00,30.97,30.98,30.91,30.98,676272.0,29.6736,29.6832,29.6161,29.6832,676272.0
2020-08-04 12:35:00,30.97,31.01,30.95,30.97,458792.0,29.6736,29.7119,29.6544,29.6736,458792.0
2020-08-04 12:40:00,30.97,30.99,30.9,30.95,554984.0,29.6736,29.6927,29.6065,29.6544,554984.0
2020-08-04 12:45:00,30.95,31.01,30.93,30.94,530948.0,29.6544,29.7119,29.6353,29.6448,530948.0
2020-08-04 12:50:00,30.94,30.97,30.88,30.9,839140.0,29.6448,29.6736,29.5873,29.6065,839140.0
2020-08-04 12:55:00,30.9,30.96,30.83,30.92,881732.0,29.6065,29.664,29.5394,29.6257,881732.0
2020-08-04 13:00:00,30.92,30.92,30.8,30.82,988808.0,29.6257,29.6257,29.5107,29.5299,988808.0
2020-08-04 13:05:00,30.82,30.97,30.81,30.97,971332.0,29.5299,29.6736,29.5203,29.6736,971332.0
2020-08-04 13:10:00,30.96,31.07,30.95,31.07,896264.0,29.664,29.7694,29.6544,29.7694,896264.0
2020-08-04 13:15:00,31.07,31.14,31.07,31.1,1128960.0,29.7694,29.8365,29.7694,29.7981,1128960.0
2020-08-04 13:20:00,31.11,31.14,31.08,31.1,738952.0,29.8077,29.8365,29.779,29.7981,738952.0
2020-08-04 13:25:00,31.11,31.12,31.07,31.09,797552.0,29.8077,29.8173,29.7694,29.7886,797552.0
2020-08-04 13:30:00,31.09,31.14,31.06,31.07,752224.0,29.7886,29.8365,29.7598,29.7694,752224.0
2020-08-04 13:35:00,31.07,31.14,31.05,31.14,614492.0,29.7694,29.8365,29.7502,29.8365,614492.0
2020-08-04 13:40:00,31.14,31.17,31.11,31.12,806216.0,29.8365,29.8652,29.8077,29.8173,806216.0
2020-08-04 13:45:00,31.12,31.12,31.06,31.07,454372.0,29.8173,29.8173,29.7598,29.7694,454372.0
2020-08-04 13:50:00,31.06,31.21,31.05,31.2,1147496.0,29.7598,29.9035,29.7502,29.894,1147496.0
2020-08-04 13:55:00,31.2,31.2,31.16,31.17,544356.0,29.894,29.894,29.8556,29.8652,544356.0
2020-08-04 14:00:00,31.17,31.22,31.16,31.18,481832.0,29.8652,29.9131,29.8556,29.8748,481832.0
2020-08-04 14:05:00,31.19,31.19,31.1,31.14,646940.0,29.8844,29.8844,29.7981,29.8365,646940.0
2020-08-04 14:10:00,31.15,31.19,31.12,31.14,529248.0,29.846,29.8844,29.8173,29.8365,529248.0
2020-08-04 14:15:00,31.14,31.18,31.03,31.04,835776.0,29.8365,29.8748,29.7311,29.7407,835776.0
2020-08-04 14:20:00,31.05,31.08,30.96,30.99,1099112.0,29.7502,29.779,29.664,29.6927,1099112.0
2020-08-04 14:25:00,30.99,30.99,30.85,30.86,887640.0,29.6927,29.6927,29.5586,29.5682,887640.0
2020-08-04 14:30:00,30.86,30.86,30.62,30.66,1957820.0,29.5682,29.5682,29.3382,29.3766,1957820.0
2020-08-04 14:35:00,30.65,30.7,30.59,30.6,2020052.0,29.367,29.4149,29.3095,29.3191,2020052.0
2020-08-04 14:40:00,30.6,30.77,30.59,30.74,2060876.0,29.3191,29.482,29.3095,29.4532,2060876.0
2020-08-04 14:45:00,30.74,30.81,30.71,30.81,1235768.0,29.4532,29.5203,29.4245,29.5203,1235768.0
2020-08-04 14:50:00,30.81,30.82,30.75,30.78,913772.0,29.5203,29.5299,29.4628,29.4915,913772.0
2020-08-04 14:55:00,30.78,30.93,30.78,30.91,1356696.0,29.4915,29.6353,29.4915,29.6161,1356696.0
2020-08-04 15:00:00,30.91,30.96,30.89,30.93,1025972.0,29.6161,29.664,29.5969,29.6353,1025972.0
2020-08-04 15:05:00,30.93,30.95,30.88,30.93,940836.0,29.6353,29.6544,29.5873,29.6353,940836.0
2020-08-04 15:10:00,30.93,30.98,30.84,30.89,1212192.0,29.6353,29.6832,29.549,29.5969,1212192.0
2020-08-04 15:15:00,30.89,30.96,30.86,30.93,815508.0,29.5969,29.664,29.5682,29.6353,815508.0
2020-08-04 15:20:00,30.94,31.04,30.9,31.04,1450848.0,29.6448,29.7407,29.6065,29.7407,1450848.0
2020-08-04 15:25:00,31.03,31.06,30.95,30.98,1041700.0,29.7311,29.7598,29.6544,29.6832,1041700.0
2020-08-04 15:30:00,30.99,31.05,30.91,30.99,978888.0,29.6927,29.7502,29.6161,29.6927,978888.0
2020-08-04 15:35:00,30.99,31.06,30.95,31.05,1067776.0,29.6927,29.7598,29.6544,29.7502,1067776.0
2020-08-04 15:40:00,31.06,31.08,31.03,31.06,1012940.0,29.7598,29.779,29.7311,29.7598,1012940.0
2020-08-04 15:45:00,31.05,31.1,31.03,31.08,876364.0,29.7502,29.7981,29.7311,29.779,876364.0
2020-08-04 15:50:00,31.08,31.19,31.05,31.19,1486784.0,29.779,29.8844,29.7502,29.8844,1486784.0
2020-08-04 15:55:00,31.19,31.39,31.18,31.39,2806700.0,29.8844,30.076,29.8748,30.076,2806700.0
2020-08-05 09:30:00,31.54,31.56,31.23,31.29,2242788.0,30.2197,30.2389,29.9227,29.9802,2242788.0
2020-08-05 09:35:00,31.29,31.48,31.25,31.36,1780888.0,29.9802,30.1622,29.9419,30.0473,1780888.0
2020-08-05 09:40:00,31.36,31.41,31.23,31.28,1823648.0,30.0473,30.0952,29.9227,29.9706,1823648.0
2020-08-05 09:45:00,31.27,31.47,31.24,31.47,1839456.0,29.961,30.1527,29.9323,30.1527,1839456.0
2020-08-05 09:50:00,31.47,31.64,31.44,31.6,2439044.0,30.1527,30.3155,30.1239,30.2772,2439044.0
2020-08-05 09:55:00,31.59,31.62,31.53,31.61,1275652.0,30.2676,30.2964,30.2101,30.2868,1275652.0
2020-08-05 10:00:00,31.61,31.68,31.55,31.58,1329424.0,30.2868,30.3539,30.2293,30.258,1329424.0
2020-08-05 10:05:00,31.58,31.67,31.56,31.64,1021768.0,30.258,30.3443,30.2389,30.3155,1021768.0
2020-08-05 10:10:00,31.64,31.76,31.6,31.68,1733292.0,30.3155,30.4305,30.2772,30.3539,1733292.0
2020-08-05 10:15:00,31.68,31.71,31.57,31.58,1184364.0,30.3539,30.3826,30.2485,30.258,1184364.0
2020-08-05 10:20:00,31.59,31.63,31.52,31.58,849988.0,30.2676,30.306,30.2006,30.258,849988.0
2020-08-05 10:25:00,31.58,31.68,31.54,31.67,953964.0,30.258,30.3539,30.2197,30.3443,953964.0
2020-08-05 10:30:00,31.68,31.69,31.5,31.57,1055548.0,30.3539,30.3634,30.1814,30.2485,1055548.0
2020-08-05 10:35:00,31.58,31.62,31.43,31.53,1146464.0,30.258,30.2964,30.1143,30.2101,1146464.0
2020-08-05 10:40:00,31.53,31.66,31.48,31.64,1032988.0,30.2101,30.3347,30.1622,30.3155,1032988.0
2020-08-05 10:45:00,31.65,31.68,31.52,31.54,985476.0,30.3251,30.3539,30.2006,30.2197,985476.0
2020-08-05 10:50:00,31.54,31.62,31.49,31.56,961352.0,30.2197,30.2964,30.1718,30.2389,961352.0
2020-08-05 10:55:00,31.56,31.59,31.48,31.54,782532.0,30.2389,30.2676,30.1622,30.2197,782532.0
2020-08-05 11:00:00,31.54,31.75,31.54,31.71,1553460.0,30.2197,30.4209,30.2197,30.3826,1553460.0
2020-08-05 11:05:00,31.71,31.77,31.68,31.71,897156.0,30.3826,30.4401,30.3539,30.3826,897156.0
2020-08-05 11:10:00,31.71,31.76,31.61,31.65,772288.0,30.3826,30.4305,30.2868,30.3251,772288.0
2020-08-05 11:15:00,31.65,31.67,31.6,31.6,647680.0,30.3251,30.3443,30.2772,30.2772,647680.0
2020-08-05 11:20:00,31.6,31.65,31.56,31.61,476664.0,30.2772,30.3251,30.2389,30.2868,476664.0
2020-08-05 11:25:00,31.61,31.64,31.49,31.56,978280.0,30.2868,30.3155,30.1718,30.2389,978280.0
2020-08-05 11:30:00,31.55,31.6,31.49,31.56,904036.0,30.2293,30.2772,30.1718,30.2389,904036.0
2020-08-05 11:35:00,31.55,31.63,31.54,31.59,562420.0,30.2293,30.306,30.2197,30.2676,562420.0
2020-08-05 11:40:00,31.58,31.63,31.46,31.5,1083432.0,30.258,30.306,30.1431,30.1814,1083432.0
2020-08-05 11:45:00,31.51,31.52,31.44,31.47,679228.0,30.191,30.2006,30.1239,30.1527,679228.0
2020-08-05 11:50:00,31.47,31.53,31.41,31.49,1091652.0,30.1527,30.2101,30.0952,30.1718,1091652.0
2020-08-05 11:55:00,31.49,31.56,31.45,31.45,632484.0,30.1718,30.2389,30.1335,30.1335,632484.0
2020-08-05 12:00:00,31.45,31.54,31.45,31.54,736984.0,30.1335,30.2197,30.1335,30.2197,736984.0
2020-08-05 12:05:00,31.53,31.57,31.47,31.55,953536.0,30.2101,30.2485,30.1527,30.2293,953536.0
2020-08-05 12:10:00,31.55,31.61,31.53,31.6,729340.0,30.2293,30.2868,30.2101,30.2772,729340.0
2020-08-05 12:15:00,31.6,31.63,31.59,31.61,526336.0,30.2772,30.306,30.2676,30.2868,526336.0
2020-08-05 12:20:00,31.61,31.65,31.55,31.55,864316.0,30.2868,30.3251,30.2293,30.2293,864316.0
2020-08-05 12:25:00,31.55,31.55,31.46,31.47,938032.0,30.2293,30.2293,30.1431,30.1527,938032.0
2020-08-05 12:30:00,31.47,31.56,31.45,31.55,1160400.0,30.1527,30.2389,30.1335,30.2293,1160400.0
2020-08-05 12:35:00,31.56,31.59,31.48,31.57,827020.0,30.2389,30.2676,30.1622,30.2485,827020.0
2020-08-05 12:40:00,31.57,31.58,31.52,31.52,535216.0,30.2485,30.258,30.2006,30.2006,535216.0
2020-08-05 12:45:00,31.53,31.59,31.5,31.5,540808.0,30.2101,30.2676,30.1814,30.1814,540808.0
2020-08-05 12:50:00,31.5,31.58,31.48,31.57,792268.0,30.1814,30.258,30.1622,30.2485,792268.0
2020-08-05 12:55:00,31.57,31.58,31.5,31.55,595220.0,30.2485,30.258,30.1814,30.2293,595220.0
2020-08-05 13:00:00,31.56,31.59,31.53,31.55,718940.0,30.2389,30.2676,30.2101,30.2293,718940.0
2020-08-05 13:05:00,31.54,31.59,31.52,31.58,905092.0,30.2197,30.2676,30.2006,30.258,905092.0
2020-08-05 13:10:00,31.58,31.63,31.56,31.61,571080.0,30.258,30.306,30.2389,30.2868,571080.0
2020-08-05 13:15:00,31.62,31.65,31.61,31.63,420392.0,30.2964,30.3251,30.2868,30.306,420392.0
2020-08-05 13:20:00,31.62,31.62,31.59,31.62,256644.0,30.2964,30.2964,30.2676,30.2964,256644.0
2020-08-05 13:25:00,31.61,31.65,31.59,31.6,435640.0,30.2868,30.3251,30.2676,30.2772,435640.0
2020-08-05 13:30:00,31.61,31.66,31.58,31.65,467636.0,30.2868,30.3347,30.258,30.3251,467636.0
2020-08-05 13:35:00,31.65,31.67,31.6,31.64,556812.0,30.3251,30.3443,30.2772,30.3155,556812.0
2020-08-05 13:40:00,31.64,31.68,31.6,31.62,576280.0,30.3155,30.3539,30.2772,30.2964,576280.0
2020-08-05 13:45:00,31.61,31.62,31.56,31.57,485356.0,30.2868,30.2964,30.2389,30.2485,485356.0
2020-08-05 13:50:00,31.58,31.63,31.57,31.59,822828.0,30.258,30.306,30.2485,30.2676,822828.0
2020-08-05 13:55:00,31.59,31.64,31.59,31.63,230932.0,30.2676,30.3155,30.2676,30.306,230932.0
2020-08-05 14:00:00,31.63,31.7,31.63,31.68,843552.0,30.306,30.373,30.306,30.3539,843552.0
2020-08-05 14:05:00,31.68,31.7,31.65,31.65,371276.0,30.3539,30.373,30.3251,30.3251,371276.0
2020-08-05 14:10:00,31.65,31.68,31.61,31.63,387400.0,30.3251,30.3539,30.2868,30.306,387400.0
2020-08-05 14:15:00,31.63,31.66,31.6,31.61,277700.0,30.306,30.3347,30.2772,30.2868,277700.0
2020-08-05 14:20:00,31.61,31.65,31.6,31.64,425852.0,30.2868,30.3251,30.2772,30.3155,425852.0
2020-08-05 14:25:00,31.64,31.67,31.63,31.66,428504.0,30.3155,30.3443,30.306,30.3347,428504.0
2020-08-05 14:30:00,31.67,31.71,31.64,31.7,561012.0,30.3443,30.3826,30.3155,30.373,561012.0
2020-08-05 14:35:00,31.7,31.71,31.67,31.67,616708.0,30.373,30.3826,30.3443,30.3443,616708.0
2020-08-05 14:40:00,31.67,31.68,31.61,31.65,859152.0,30.3443,30.3539,30.2868,30.3251,859152.0
2020-08-05 14:45:00,31.66,31.67,31.61,31.64,783364.0,30.3347,30.3443,30.2868,30.3155,783364.0
2020-08-05 14:50:00,31.64,31.64,31.54,31.56,696956.0,30.3155,30.3155,30.2197,30.2389,696956.0
2020-08-05 14:55:00,31.56,31.61,31.5,31.61,996420.0,30.2389,30.2868,30.1814,30.2868,996420.0
2020-08-05 15:00:00,31.61,31.64,31.57,31.63,816108.0,30.2868,30.3155,30.2485,30.306,816108.0
2020-08-05 15:05:00,31.63,31.63,31.49,31.49,895552.0,30.306,30.306,30.1718,30.1718,895552.0
2020-08-05 15:10:00,31.49,31.57,31.48,31.56,1011524.0,30.1718,30.2485,30.1622,30.2389,1011524.0
2020-08-05 15:15:00,31.56,31.6,31.54,31.59,838440.0,30.2389,30.2772,30.2197,30.2676,838440.0
2020-08-05 15:20:00,31.59,31.61,31.54,31.61,568492.0,30.2676,30.2868,30.2197,30.2868,568492.0
2020-08-05 15:25:00,31.61,31.61,31.53,31.55,648780.0,30.2868,30.2868,30.2101,30.2293,648780.0
2020-08-05 15:30:00,31.56,31.62,31.51,31.61,794496.0,30.2389,30.2964,30.191,30.2868,794496.0
2020-08-05 15:35:00,31.62,31.68,31.56,31.58,1238008.0,30.2964,30.3539,30.2389,30.258,1238008.0
2020-08-05 15:40:00,31.58,31.59,31.41,31.47,1235580.0,30.258,30.2676,30.0952,30.1527,1235580.0
2020-08-05 15:45:00,31.47,31.54,31.36,31.38,1638480.0,30.1527,30.2197,30.0473,30.0664,1638480.0
2020-08-05 15:50:00,31.37,31.55,31.28,31.54,2050760.0,30.0568,30.2293,29.9706,30.2197,2050760.0
2020-08-05 15:55:00,31.54,31.65,31.54,31.62,2111996.0,30.2197,30.3251,30.2197,30.2964,2111996.0
2020-08-06 09:30:00,31.53,31.69,31.5,31.55,2472288.0,30.2101,30.3634,30.1814,30.2293,2472288.0
2020-08-06 09:35:00,31.55,31.58,31.37,31.43,1818268.0,30.2293,30.258,30.0568,30.1143,1818268.0
2020-08-06 09:40:00,31.43,31.55,31.43,31.51,1523420.0,30.1143,30.2293,30.1143,30.191,1523420.0
2020-08-06 09:45:00,31.51,31.55,31.4,31.42,1760724.0,30.191,30.2293,30.0856,30.1047,1760724.0
2020-08-06 09:50:00,31.42,31.52,31.31,31.5,1891980.0,30.1047,30.2006,29.9993,30.1814,1891980.0
2020-08-06 09:55:00,31.5,31.68,31.44,31.68,2007300.0,30.1814,30.3539,30.1239,30.3539,2007300.0
2020-08-06 10:00:00,31.68,31.71,31.6,31.63,1220772.0,30.3539,30.3826,30.2772,30.306,1220772.0
2020-08-06 10:05:00,31.64,31.7,31.59,31.67,1179520.0,30.3155,30.373,30.2676,30.3443,1179520.0
2020-08-06 10:10:00,31.68,31.86,31.65,31.79,2241644.0,30.3539,30.5263,30.3251,30.4593,2241644.0
2020-08-06 10:15:00,31.79,31.83,31.75,31.8,1012916.0,30.4593,30.4976,30.4209,30.4688,1012916.0
2020-08-06 10:20:00,31.8,31.9,31.78,31.9,1051016.0,30.4688,30.5647,30.4497,30.5647,1051016.0
2020-08-06 10:25:00,31.9,31.92,31.8,31.81,1073664.0,30.5647,30.5838,30.4688,30.4784,1073664.0
2020-08-06 10:30:00,31.81,31.85,31.75,31.76,1199188.0,30.4784,30.5167,30.4209,30.4305,1199188.0
2020-08-06 10:35:00,31.77,31.86,31.75,31.76,1300964.0,30.4401,30.5263,30.4209,30.4305,1300964.0
2020-08-06 10:40:00,31.76,31.78,31.43,31.5,1784668.0,30.4305,30.4497,30.1143,30.1814,1784668.0
2020-08-06 10:45:00,31.5,31.57,31.48,31.52,1097032.0,30.1814,30.2485,30.1622,30.2006,1097032.0
2020-08-06 10:50:00,31.52,31.52,31.37,31.51,1523240.0,30.2006,30.2006,30.0568,30.191,1523240.0
2020-08-06 10:55:00,31.51,31.67,31.49,31.63,1516260.0,30.191,30.3443,30.1718,30.306,1516260.0
2020-08-06 11:00:00,31.63,31.72,31.59,31.72,1207988.0,30.306,30.3922,30.2676,30.3922,1207988.0
2020-08-06 11:05:00,31.72,31.79,31.72,31.74,1266372.0,30.3922,30.4593,30.3922,30.4113,1266372.0
2020-08-06 11:10:00,31.75,31.78,31.68,31.71,828952.0,30.4209,30.4497,30.3539,30.3826,828952.0
2020-08-06 11:15:00,31.71,31.78,31.7,31.77,838580.0,30.3826,30.4497,30.373,30.4401,838580.0
2020-08-06 11:20:00,31.78,31.86,31.77,31.78,1040760.0,30.4497,30.5263,30.4401,30.4497,1040760.0
2020-08-06 11:25:00,31.78,31.78,31.64,31.67,1026628.0,30.4497,30.4497,30.3155,30.3443,1026628.0
2020-08-06 11:30:00,31.66,31.78,31.63,31.77,1148096.0,30.3347,30.4497,30.306,30.4401,1148096.0
2020-08-06 11:35:00,31.77,31.82,31.74,31.74,810100.0,30.4401,30.488,30.4113,30.4113,810100.0
2020-08-06 11:40:00,31.74,31.78,31.63,31.73,860644.0,30.4113,30.4497,30.306,30.4018,860644.0
2020-08-06 11:45:00,31.73,31.84,31.71,31.76,1233792.0,30.4018,30.5072,30.3826,30.4305,1233792.0
2020-08-06 11:50:00,31.75,31.79,31.68,31.72,726388.0,30.4209,30.4593,30.3539,30.3922,726388.0
2020-08-06 11:55:00,31.72,31.79,31.68,31.75,775400.0,30.3922,30.4593,30.3539,30.4209,775400.0
2020-08-06 12:00:00,31.75,31.84,31.72,31.82,841632.0,30.4209,30.5072,30.3922,30.488,841632.0
2020-08-06 12:05:00,31.82,31.91,31.8,31.88,722728.0,30.488,30.5742,30.4688,30.5455,722728.0
2020-08-06 12:10:00,31.89,31.96,31.83,31.95,958360.0,30.5551,30.6221,30.4976,30.6126,958360.0
2020-08-06 12:15:00,31.95,31.96,31.88,31.93,507192.0,30.6126,30.6221,30.5455,30.5934,507192.0
2020-08-06 12:20:00,31.93,32.05,31.92,32.04,948076.0,30.5934,30.7084,30.5838,30.6988,948076.0
2020-08-06 12:25:00,32.04,32.04,31.96,31.96,623740.0,30.6988,30.6988,30.6221,30.6221,623740.0
2020-08-06 12:30:00,31.97,31.98,31.9,31.94,817404.0,30.6317,30.6413,30.5647,30.603,817404.0
2020-08-06 12:35:00,31.95,32.04,31.92,32.02,761396.0,30.6126,30.6988,30.5838,30.6796,761396.0
2020-08-06 12:40:00,32.02,32.05,31.97,32.04,513248.0,30.6796,30.7084,30.6317,30.6988,513248.0
2020-08-06 12:45:00,32.04,32.05,31.99,32.05,508960.0,30.6988,30.7084,30.6509,30.7084,508960.0
2020-08-06 12:50:00,32.05,32.12,32.05,32.1,980064.0,30.7084,30.7754,30.7084,30.7563,980064.0
2020-08-06 12:55:00,32.11,32.15,32.06,32.14,685788.0,30.7659,30.8042,30.718,30.7946,685788.0
2020-08-06 13:00:00,32.15,32.15,32.07,32.11,455612.0,30.8042,30.8042,30.7275,30.7659,455612.0
2020-08-06 13:05:00,32.12,32.13,32.05,32.08,465492.0,30.7754,30.785,30.7084,30.7371,465492.0
2020-08-06 13:10:00,32.08,32.13,32.07,32.12,605180.0,30.7371,30.785,30.7275,30.7754,605180.0
2020-08-06 13:15:00,32.12,32.15,32.08,32.1,535304.0,30.7754,30.8042,30.7371,30.7563,535304.0
2020-08-06 13:20:00,32.11,32.22,32.11,32.22,823212.0,30.7659,30.8713,30.7659,30.8713,823212.0
2020-08-06 13:25:00,32.22,32.23,32.15,32.17,582464.0,30.8713,30.8808,30.8042,30.8233,582464.0
2020-08-06 13:30:00,32.17,32.23,32.14,32.15,400244.0,30.8233,30.8808,30.7946,30.8042,400244.0
2020-08-06 13:35:00,32.15,32.21,32.15,32.21,591732.0,30.8042,30.8617,30.8042,30.8617,591732.0
2020-08-06 13:40:00,32.21,32.23,32.16,32.17,439796.0,30.8617,30.8808,30.8138,30.8233,439796.0
2020-08-06 13:45:00,32.16,32.27,32.13,32.27,898192.0,30.8138,30.9192,30.785,30.9192,898192.0
2020-08-06 13:50:00,32.27,32.35,32.24,32.35,1209328.0,30.9192,30.9958,30.8904,30.9958,1209328.0
2020-08-06 13:55:00,32.35,32.36,32.28,32.33,634904.0,30.9958,31.0054,30.9287,30.9767,634904.0
2020-08-06 14:00:00,32.33,32.49,32.32,32.47,1357900.0,30.9767,31.13,30.9671,31.1108,1357900.0
2020-08-06 14:05:00,32.47,32.52,32.45,32.52,1143032.0,31.1108,31.1587,31.0916,31.1587,1143032.0
2020-08-06 14:10:00,32.52,32.52,32.47,32.51,827000.0,31.1587,31.1587,31.1108,31.1491,827000.0
2020-08-06 14:15:00,32.51,32.55,32.48,32.51,690644.0,31.1491,31.1874,31.1204,31.1491,690644.0
2020-08-06 14:20:00,32.51,32.57,32.51,32.57,667876.0,31.1491,31.2066,31.1491,31.2066,667876.0
2020-08-06 14:25:00,32.56,32.63,32.53,32.62,833528.0,31.197,31.2641,31.1683,31.2545,833528.0
2020-08-06 14:30:00,32.62,32.74,32.62,32.7,1167256.0,31.2545,31.3695,31.2545,31.3312,1167256.0
2020-08-06 14:35:00,32.7,32.71,32.63,32.7,925428.0,31.3312,31.3407,31.2641,31.3312,925428.0
2020-08-06 14:40:00,32.7,32.78,32.68,32.77,1024768.0,31.3312,31.4078,31.312,31.3982,1024768.0
2020-08-06 14:45:00,32.77,32.77,32.67,32.7,1185424.0,31.3982,31.3982,31.3024,31.3312,1185424.0
2020-08-06 14:50:00,32.7,32.83,32.7,32.78,1198100.0,31.3312,31.4557,31.3312,31.4078,1198100.0
2020-08-06 14:55:00,32.79,32.85,32.78,32.8,875788.0,31.4174,31.4749,31.4078,31.427,875788.0
2020-08-06 15:00:00,32.8,32.85,32.75,32.79,1179992.0,31.427,31.4749,31.3791,31.4174,1179992.0
2020-08-06 15:05:00,32.79,32.8,32.7,32.76,1019816.0,31.4174,31.427,31.3312,31.3887,1019816.0
2020-08-06 15:10:00,32.76,32.86,32.75,32.82,1192676.0,31.3887,31.4845,31.3791,31.4461,1192676.0
2020-08-06 15:15:00,32.82,32.96,32.81,32.95,1402700.0,31.4461,31.5803,31.4366,31.5707,1402700.0
2020-08-06 15:20:00,32.95,32.98,32.87,32.87,1332400.0,31.5707,31.5994,31.494,31.494,1332400.0
2020-08-06 15:25:00,32.86,32.88,32.76,32.85,1179040.0,31.4845,31.5036,31.3887,31.4749,1179040.0
2020-08-06 15:30:00,32.86,32.92,32.8,32.81,1137192.0,31.4845,31.542,31.427,31.4366,1137192.0
2020-08-06 15:35:00,32.81,32.88,32.72,32.84,1689376.0,31.4366,31.5036,31.3503,31.4653,1689376.0
2020-08-06 15:40:00,32.84,32.86,32.74,32.76,1250452.0,31.4653,31.4845,31.3695,31.3887,1250452.0
2020-08-06 15:45:00,32.75,32.82,32.69,32.69,1403192.0,31.3791,31.4461,31.3216,31.3216,1403192.0
2020-08-06 15:50:00,32.69,32.88,32.66,32.88,1664996.0,31.3216,31.5036,31.2928,31.5036,1664996.0
2020-08-06 15:55:00,32.88,32.88,32.75,32.84,2230236.0,31.5036,31.5036,31.3791,31.4653,2230236.0
2020-08-07 09:30:00,32.66,32.72,32.44,32.66,2661144.0,31.2928,31.3503,31.082,31.2928,2661144.0
2020-08-07 09:35:00,32.64,32.66,32.51,32.52,1679400.0,31.2737,31.2928,31.1491,31.1587,1679400.0
2020-08-07 09:40:00,32.51,32.7,32.45,32.59,2513664.0,31.1491,31.3312,31.0916,31.2258,2513664.0
2020-08-07 09:45:00,32.59,32.77,32.54,32.75,1975572.0,31.2258,31.3982,31.1779,31.3791,1975572.0
2020-08-07 09:50:00,32.76,32.77,32.71,32.73,848632.0,31.3887,31.3982,31.3407,31.3599,848632.0
2020-08-07 09:55:00,32.74,32.81,32.67,32.78,1397828.0,31.3695,31.4366,31.3024,31.4078,1397828.0
2020-08-07 10:00:00,32.78,32.8,32.61,32.63,1598888.0,31.4078,31.427,31.2449,31.2641,1598888.0
2020-08-07 10:05:00,32.64,32.68,32.51,32.68,1799740.0,31.2737,31.312,31.1491,31.312,1799740.0
2020-08-07 10:10:00,32.67,32.78,32.62,32.66,1404976.0,31.3024,31.4078,31.2545,31.2928,1404976.0
2020-08-07 10:15:00,32.65,32.69,32.53,32.55,837584.0,31.2833,31.3216,31.1683,31.1874,837584.0
2020-08-07 10:20:00,32.55,32.55,32.42,32.53,1861916.0,31.1874,31.1874,31.0629,31.1683,1861916.0
2020-08-07 10:25:00,32.53,32.62,32.52,32.6,1396396.0,31.1683,31.2545,31.1587,31.2353,1396396.0
2020-08-07 10:30:00,32.6,32.77,32.59,32.77,2035348.0,31.2353,31.3982,31.2258,31.3982,2035348.0
2020-08-07 10:35:00,32.77,32.78,32.6,32.65,968024.0,31.3982,31.4078,31.2353,31.2833,968024.0
2020-08-07 10:40:00,32.65,32.74,32.6,32.64,1269340.0,31.2833,31.3695,31.2353,31.2737,1269340.0
2020-08-07 10:45:00,32.65,32.75,32.6,32.73,987404.0,31.2833,31.3791,31.2353,31.3599,987404.0
2020-08-07 10:50:00,32.74,32.94,32.68,32.93,2249200.0,31.3695,31.5611,31.312,31.5515,2249200.0
2020-08-07 10:55:00,32.93,32.96,32.87,32.89,1338680.0,31.5515,31.5803,31.494,31.5132,1338680.0
2020-08-07 11:00:00,32.88,32.92,32.74,32.77,1206184.0,31.5036,31.542,31.3695,31.3982,1206184.0
2020-08-07 11:05:00,32.77,32.83,32.71,32.78,1289628.0,31.3982,31.4557,31.3407,31.4078,1289628.0
2020-08-07 11:10:00,32.79,32.83,32.7,32.71,1142780.0,31.4174,31.4557,31.3312,31.3407,1142780.0
2020-08-07 11:15:00,32.71,32.71,32.5,32.51,1623676.0,31.3407,31.3407,31.1395,31.1491,1623676.0
2020-08-07 11:20:00,32.51,32.6,32.5,32.52,1508452.0,31.1491,31.2353,31.1395,31.1587,1508452.0
2020-08-07 11:25:00,32.52,32.55,32.39,32.4,1446572.0,31.1587,31.1874,31.0341,31.0437,1446572.0
2020-08-07 11:30:00,32.4,32.57,32.38,32.52,1726284.0,31.0437,31.2066,31.0246,31.1587,1726284.0
2020-08-07 11:35:00,32.52,32.57,32.45,32.47,1056248.0,31.1587,31.2066,31.0916,31.1108,1056248.0
2020-08-07 11:40:00,32.48,32.55,32.45,32.5,965596.0,31.1204,31.1874,31.0916,31.1395,965596.0
2020-08-07 11:45:00,32.51,32.55,32.48,32.52,728236.0,31.1491,31.1874,31.1204,31.1587,728236.0
2020-08-07 11:50:00,32.51,32.51,32.33,32.35,1284412.0,31.1491,31.1491,30.9767,30.9958,1284412.0
2020-08-07 11:55:00,32.35,32.37,32.13,32.14,1680940.0,30.9958,31.015,30.785,30.7946,1680940.0
2020-08-07 12:00:00,32.13,32.22,32.05,32.15,1564688.0,30.785,30.8713,30.7084,30.8042,1564688.0
2020-08-07 12:05:00,32.13,32.15,32.01,32.08,1288888.0,30.785,30.8042,30.67,30.7371,1288888.0
2020-08-07 12:10:00,32.08,32.28,32.08,32.27,1244856.0,30.7371,30.9287,30.7371,30.9192,1244856.0
2020-08-07 12:15:00,32.27,32.32,32.22,32.27,809356.0,30.9192,30.9671,30.8713,30.9192,809356.0
2020-08-07 12:20:00,32.26,32.31,32.23,32.26,881692.0,30.9096,30.9575,30.8808,30.9096,881692.0
2020-08-07 12:25:00,32.26,32.35,32.25,32.32,799188.0,30.9096,30.9958,30.9,30.9671,799188.0
2020-08-07 12:30:00,32.33,32.35,32.23,32.33,1038880.0,30.9767,30.9958,30.8808,30.9767,1038880.0
2020-08-07 12:35:00,32.33,32.41,32.31,32.34,1049592.0,30.9767,31.0533,30.9575,30.9862,1049592.0
2020-08-07 12:40:00,32.34,32.35,32.24,32.27,816680.0,30.9862,30.9958,30.8904,30.9192,816680.0
2020-08-07 12:45:00,32.27,32.27,31.94,31.95,2106044.0,30.9192,30.9192,30.603,30.6126,2106044.0
2020-08-07 12:50:00,31.95,32.05,31.85,31.88,2147356.0,30.6126,30.7084,30.5167,30.5455,2147356.0
2020-08-07 12:55:00,31.87,31.93,31.81,31.82,1764300.0,30.5359,30.5934,30.4784,30.488,1764300.0
2020-08-07 13:00:00,31.82,31.84,31.67,31.7,2160164.0,30.488,30.5072,30.3443,30.373,2160164.0
2020-08-07 13:05:00,31.71,31.77,31.54,31.56,2663276.0,30.3826,30.4401,30.2197,30.2389,2663276.0
2020-08-07 13:10:00,31.55,31.59,31.38,31.38,3138208.0,30.2293,30.2676,30.0664,30.0664,3138208.0
2020-08-07 13:15:00,31.38,31.56,31.31,31.36,2634088.0,30.0664,30.2389,29.9993,30.0473,2634088.0
2020-08-07 13:20:00,31.36,31.45,31.29,31.39,1707784.0,30.0473,30.1335,29.9802,30.076,1707784.0
2020-08-07 13:25:00,31.4,31.56,31.37,31.54,1682804.0,30.0856,30.2389,30.0568,30.2197,1682804.0
2020-08-07 13:30:00,31.54,31.61,31.46,31.61,1349760.0,30.2197,30.2868,30.1431,30.2868,1349760.0
2020-08-07 13:35:00,31.62,31.76,31.61,31.75,1894636.0,30.2964,30.4305,30.2868,30.4209,1894636.0
2020-08-07 13:40:00,31.74,31.77,31.6,31.63,1460768.0,30.4113,30.4401,30.2772,30.306,1460768.0
2020-08-07 13:45:00,31.63,31.66,31.33,31.36,1666452.0,30.306,30.3347,30.0185,30.0473,1666452.0
2020-08-07 13:50:00,31.36,31.4,31.25,31.28,2058320.0,30.0473,30.0856,29.9419,29.9706,2058320.0
2020-08-07 13:55:00,31.28,31.43,31.21,31.27,1813252.0,29.9706,30.1143,29.9035,29.961,1813252.0
2020-08-07 14:00:00,31.27,31.52,31.26,31.41,2100228.0,29.961,30.2006,29.9514,30.0952,2100228.0
2020-08-07 14:05:00,31.43,31.45,31.15,31.21,2130552.0,30.1143,30.1335,29.846,29.9035,2130552.0
2020-08-07 14:10:00,31.21,31.43,31.19,31.38,1738348.0,29.9035,30.1143,29.8844,30.0664,1738348.0
2020-08-07 14:15:00,31.38,31.38,31.16,31.16,1472052.0,30.0664,30.0664,29.8556,29.8556,1472052.0
2020-08-07 14:20:00,31.16,31.24,30.92,30.96,2677988.0,29.8556,29.9323,29.6257,29.664,2677988.0
2020-08-07 14:25:00,30.96,31.09,30.93,30.99,1887800.0,29.664,29.7886,29.6353,29.6927,1887800.0
2020-08-07 14:30:00,31.0,31.21,30.95,31.21,1793424.0,29.7023,29.9035,29.6544,29.9035,1793424.0
2020-08-07 14:35:00,31.21,31.27,31.15,31.22,1660332.0,29.9035,29.961,29.846,29.9131,1660332.0
2020-08-07 14:40:00,31.23,31.24,31.05,31.2,1492296.0,29.9227,29.9323,29.7502,29.894,1492296.0
2020-08-07 14:45:00,31.2,31.33,31.09,31.26,1551784.0,29.894,30.0185,29.7886,29.9514,1551784.0
2020-08-07 14:50:00,31.27,31.37,31.19,31.29,1761652.0,29.961,30.0568,29.8844,29.9802,1761652.0
2020-08-07 14:55:00,31.29,31.39,31.28,31.35,1201472.0,29.9802,30.076,29.9706,30.0377,1201472.0
2020-08-07 15:00:00,31.35,31.62,31.34,31.61,2051212.0,30.0377,30.2964,30.0281,30.2868,2051212.0
2020-08-07 15:05:00,31.61,31.61,31.46,31.55,1776880.0,30.2868,30.2868,30.1431,30.2293,1776880.0
2020-08-07 15:10:00,31.56,31.59,31.26,31.28,2225468.0,30.2389,30.2676,29.9514,29.9706,2225468.0
2020-08-07 15:15:00,31.29,31.5,31.29,31.49,1244100.0,29.9802,30.1814,29.9802,30.1718,1244100.0
2020-08-07 15:20:00,31.49,31.59,31.42,31.52,1492928.0,30.1718,30.2676,30.1047,30.2006,1492928.0
2020-08-07 15:25:00,31.52,31.64,31.33,31.36,2196204.0,30.2006,30.3155,30.0185,30.0473,2196204.0
2020-08-07 15:30:00,31.36,31.56,31.32,31.46,1811052.0,30.0473,30.2389,30.0089,30.1431,1811052.0
2020-08-07 15:35:00,31.46,31.6,31.42,31.6,1784616.0,30.1431,30.2772,30.1047,30.2772,1784616.0
2020-08-07 15:40:00,31.6,31.74,31.53,31.74,2571168.0,30.2772,30.4113,30.2101,30.4113,2571168.0
2020-08-07 15:45:00,31.74,31.84,31.71,31.8,2332660.0,30.4113,30.5072,30.3826,30.4688,2332660.0
2020-08-07 15:50:00,31.79,31.82,31.63,31.72,2159792.0,30.4593,30.488,30.306,30.3922,2159792.0
2020-08-07 15:55:00,31.72,31.75,31.68,31.74,1880952.0,30.3922,30.4209,30.3539,30.4113,1880952.0
2020-08-10 09:30:00,31.82,31.88,31.64,31.67,3246572.0,30.488,30.5455,30.3155,30.3443,3246572.0
2020-08-10 09:35:00,31.68,31.86,31.66,31.81,2397696.0,30.3539,30.5263,30.3347,30.4784,2397696.0
2020-08-10 09:40:00,31.81,31.9,31.8,31.86,2336072.0,30.4784,30.5647,30.4688,30.5263,2336072.0
2020-08-10 09:45:00,31.86,31.9,31.71,31.72,1986172.0,30.5263,30.5647,30.3826,30.3922,1986172.0
2020-08-10 09:50:00,31.72,31.78,31.41,31.51,2288844.0,30.3922,30.4497,30.0952,30.191,2288844.0
2020-08-10 09:55:00,31.5,31.54,31.2,31.33,2543308.0,30.1814,30.2197,29.894,30.0185,2543308.0
2020-08-10 10:00:00,31.34,31.39,31.16,31.21,2442680.0,30.0281,30.076,29.8556,29.9035,2442680.0
2020-08-10 10:05:00,31.21,31.32,31.13,31.25,2132276.0,29.9035,30.0089,29.8269,29.9419,2132276.0
2020-08-10 10:10:00,31.25,31.38,31.2,31.27,2167940.0,29.9419,30.0664,29.894,29.961,2167940.0
2020-08-10 10:15:00,31.28,31.31,31.15,31.29,1738684.0,29.9706,29.9993,29.846,29.9802,1738684.0
2020-08-10 10:20:00,31.29,31.3,31.04,31.1,1403384.0,29.9802,29.9898,29.7407,29.7981,1403384.0
2020-08-10 10:25:00,31.1,31.23,31.06,31.18,1266040.0,29.7981,29.9227,29.7598,29.8748,1266040.0
2020-08-10 10:30:00,31.18,31.19,30.99,31.09,1634332.0,29.8748,29.8844,29.6927,29.7886,1634332.0
2020-08-10 10:35:00,31.1,31.16,30.98,30.98,1491108.0,29.7981,29.8556,29.6832,29.6832,1491108.0
2020-08-10 10:40:00,30.98,31.04,30.76,30.79,2388548.0,29.6832,29.7407,29.4724,29.5011,2388548.0
2020-08-10 10:45:00,30.8,30.82,30.43,30.5,2662372.0,29.5107,29.5299,29.1562,29.2233,2662372.0
2020-08-10 10:50:00,30.5,30.54,30.25,30.46,2885628.0,29.2233,29.2616,28.9837,29.1849,2885628.0
2020-08-10 10:55:00,30.46,30.47,30.17,30.17,2572976.0,29.1849,29.1945,28.9071,28.9071,2572976.0
2020-08-10 11:00:00,30.17,30.44,30.04,30.41,2585508.0,28.9071,29.1658,28.7825,29.137,2585508.0
2020-08-10 11:05:00,30.4,30.54,30.33,30.5,2060920.0,29.1274,29.2616,29.0604,29.2233,2060920.0
2020-08-10 11:10:00,30.5,30.61,30.47,30.56,2370456.0,29.2233,29.3287,29.1945,29.2807,2370456.0
2020-08-10 11:15:00,30.56,30.64,30.49,30.53,1816940.0,29.2807,29.3574,29.2137,29.252,1816940.0
2020-08-10 11:20:00,30.54,30.64,30.47,30.62,1185092.0,29.2616,29.3574,29.1945,29.3382,1185092.0
2020-08-10 11:25:00,30.62,30.78,30.61,30.74,1834204.0,29.3382,29.4915,29.3287,29.4532,1834204.0
2020-08-10 11:30:00,30.74,30.8,30.68,30.75,1369936.0,29.4532,29.5107,29.3957,29.4628,1369936.0
2020-08-10 11:35:00,30.75,30.83,30.71,30.75,942668.0,29.4628,29.5394,29.4245,29.4628,942668.0
2020-08-10 11:40:00,30.74,30.77,30.63,30.65,1042200.0,29.4532,29.482,29.3478,29.367,1042200.0
2020-08-10 11:45:00,30.63,30.68,30.55,30.68,1361164.0,29.3478,29.3957,29.2712,29.3957,1361164.0
2020-08-10 11:50:00,30.68,30.97,30.67,30.92,2125792.0,29.3957,29.6736,29.3861,29.6257,2125792.0
2020-08-10 11:55:00,30.92,30.98,30.89,30.91,899420.0,29.6257,29.6832,29.5969,29.6161,899420.0
2020-08-10 12:00:00,30.92,30.99,30.87,30.93,859656.0,29.6257,29.6927,29.5778,29.6353,859656.0
2020-08-10 12:05:00,30.93,31.01,30.89,30.97,986948.0,29.6353,29.7119,29.5969,29.6736,986948.0
2020-08-10 12:10:00,30.97,30.98,30.83,30.85,919292.0,29.6736,29.6832,29.5394,29.5586,919292.0
2020-08-10 12:15:00,30.86,30.98,30.86,30.94,846308.0,29.5682,29.6832,29.5682,29.6448,846308.0
2020-08-10 12:20:00,30.94,30.99,30.8,30.82,922948.0,29.6448,29.6927,29.5107,29.5299,922948.0
2020-08-10 12:25:00,30.84,30.9,30.74,30.75,863612.0,29.549,29.6065,29.4532,29.4628,863612.0
2020-08-10 12:30:00,30.75,30.83,30.72,30.83,631504.0,29.4628,29.5394,29.434,29.5394,631504.0
2020-08-10 12:35:00,30.83,30.94,30.81,30.91,1001736.0,29.5394,29.6448,29.5203,29.6161,1001736.0
2020-08-10 12:40:00,30.91,31.18,30.89,31.18,2032080.0,29.6161,29.8748,29.5969,29.8748,2032080.0
2020-08-10 12:45:00,31.18,31.27,31.18,31.25,1495096.0,29.8748,29.961,29.8748,29.9419,1495096.0
2020-08-10 12:50:00,31.25,31.33,31.22,31.3,1449760.0,29.9419,30.0185,29.9131,29.9898,1449760.0
2020-08-10 12:55:00,31.31,31.35,31.26,31.27,1119200.0,29.9993,30.0377,29.9514,29.961,1119200.0
2020-08-10 13:00:00,31.27,31.34,31.25,31.29,879756.0,29.961,30.0281,29.9419,29.9802,879756.0
2020-08-10 13:05:00,31.3,31.48,31.27,31.48,1676072.0,29.9898,30.1622,29.961,30.1622,1676072.0
2020-08-10 13:10:00,31.48,31.52,31.4,31.4,1326656.0,30.1622,30.2006,30.0856,30.0856,1326656.0
2020-08-10 13:15:00,31.41,31.49,31.33,31.43,1124124.0,30.0952,30.1718,30.0185,30.1143,1124124.0
2020-08-10 13:20:00,31.43,31.48,31.37,31.44,801392.0,30.1143,30.1622,30.0568,30.1239,801392.0
2020-08-10 13:25:00,31.44,31.48,31.34,31.44,1004116.0,30.1239,30.1622,30.0281,30.1239,1004116.0
2020-08-10 13:30:00,31.44,31.47,31.35,31.36,641396.0,30.1239,30.1527,30.0377,30.0473,641396.0
2020-08-10 13:35:00,31.36,31.43,31.31,31.37,842772.0,30.0473,30.1143,29.9993,30.0568,842772.0
2020-08-10 13:40:00,31.37,31.38,31.23,31.24,737400.0,30.0568,30.0664,29.9227,29.9323,737400.0
2020-08-10 13:45:00,31.24,31.26,31.15,31.17,793344.0,29.9323,29.9514,29.846,29.8652,793344.0
2020-08-10 13:50:00,31.17,31.23,31.15,31.23,790384.0,29.8652,29.9227,29.846,29.9227,790384.0
2020-08-10 13:55:00,31.23,31.26,31.1,31.17,1203848.0,29.9227,29.9514,29.7981,29.8652,1203848.0
2020-08-10 14:00:00,31.17,31.34,31.13,31.32,1340140.0,29.8652,30.0281,29.8269,30.0089,1340140.0
2020-08-10 14:05:00,31.32,31.33,31.23,31.24,823636.0,30.0089,30.0185,29.9227,29.9323,823636.0
2020-08-10 14:10:00,31.24,31.25,31.11,31.14,883732.0,29.9323,29.9419,29.8077,29.8365,883732.0
2020-08-10 14:15:00,31.15,31.21,31.13,31.18,664616.0,29.846,29.9035,29.8269,29.8748,664616.0
2020-08-10 14:20:00,31.18,31.26,31.11,31.23,776428.0,29.8748,29.9514,29.8077,29.9227,776428.0
2020-08-10 14:25:00,31.23,31.25,31.13,31.24,991240.0,29.9227,29.9419,29.8269,29.9323,991240.0
2020-08-10 14:30:00,31.24,31.26,31.17,31.2,855280.0,29.9323,29.9514,29.8652,29.894,855280.0
2020-08-10 14:35:00,31.2,31.24,31.17,31.18,580352.0,29.894,29.9323,29.8652,29.8748,580352.0
2020-08-10 14:40:00,31.18,31.23,31.13,31.13,782784.0,29.8748,29.9227,29.8269,29.8269,782784.0
2020-08-10 14:45:00,31.13,31.14,30.99,31.06,1398372.0,29.8269,29.8365,29.6927,29.7598,1398372.0
2020-08-10 14:50:00,31.06,31.26,31.05,31.25,1756996.0,29.7598,29.9514,29.7502,29.9419,1756996.0
2020-08-10 14:55:00,31.26,31.37,31.23,31.35,1501516.0,29.9514,30.0568,29.9227,30.0377,1501516.0
2020-08-10 15:00:00,31.34,31.45,31.3,31.43,1231568.0,30.0281,30.1335,29.9898,30.1143,1231568.0
2020-08-10 15:05:00,31.43,31.46,31.34,31.36,1119924.0,30.1143,30.1431,30.0281,30.0473,1119924.0
2020-08-10 15:10:00,31.37,31.4,31.31,31.32,606432.0,30.0568,30.0856,29.9993,30.0089,606432.0
2020-08-10 15:15:00,31.32,31.34,31.21,31.27,1165624.0,30.0089,30.0281,29.9035,29.961,1165624.0
2020-08-10 15:20:00,31.27,31.36,31.19,31.2,1273032.0,29.961,30.0473,29.8844,29.894,1273032.0
2020-08-10 15:25:00,31.2,31.25,31.03,31.09,1425064.0,29.894,29.9419,29.7311,29.7886,1425064.0
2020-08-10 15:30:00,31.09,31.22,31.07,31.16,2054424.0,29.7886,29.9131,29.7694,29.8556,2054424.0
2020-08-10 15:35:00,31.15,31.21,31.09,31.12,1407172.0,29.846,29.9035,29.7886,29.8173,1407172.0
2020-08-10 15:40:00,31.14,31.18,31.09,31.1,1000032.0,29.8365,29.8748,29.7886,29.7981,1000032.0
2020-08-10 15:45:00,31.1,31.14,31.02,31.04,1317312.0,29.7981,29.8365,29.7215,29.7407,1317312.0
2020-08-10 15:50:00,31.04,31.25,31.0,31.24,2358072.0,29.7407,29.9419,29.7023,29.9323,2358072.0
2020-08-10 15:55:00,31.24,31.33,31.22,31.32,1838196.0,29.9323,30.0185,29.9131,30.0089,1838196.0
2020-08-11 09:30:00,30.89,30.91,30.44,30.46,3722716.0,29.5969,29.6161,29.1658,29.1849,3722716.0
2020-08-11 09:35:00,30.46,30.79,30.29,30.74,3989076.0,29.1849,29.5011,29.022,29.4532,3989076.0
2020-08-11 09:40:00,30.73,30.82,30.61,30.77,4045208.0,29.4436,29.5299,29.3287,29.482,4045208.0
2020-08-11 09:45:00,30.77,31.02,30.77,30.91,3045772.0,29.482,29.7215,29.482,29.6161,3045772.0
2020-08-11 09:50:00,30.91,30.95,30.66,30.84,2520060.0,29.6161,29.6544,29.3766,29.549,2520060.0
2020-08-11 09:55:00,30.85,30.89,30.57,30.71,2692820.0,29.5586,29.5969,29.2903,29.4245,2692820.0
2020-08-11 10:00:00,30.71,30.76,30.31,30.33,2286088.0,29.4245,29.4724,29.0412,29.0604,2286088.0
2020-08-11 10:05:00,30.35,30.46,30.17,30.29,3230348.0,29.0795,29.1849,28.9071,29.022,3230348.0
2020-08-11 10:10:00,30.29,30.45,30.29,30.37,2471152.0,29.022,29.1753,29.022,29.0987,2471152.0
2020-08-11 10:15:00,30.36,30.57,30.33,30.56,1883148.0,29.0891,29.2903,29.0604,29.2807,1883148.0
2020-08-11 10:20:00,30.56,30.63,30.51,30.59,1836264.0,29.2807,29.3478,29.2328,29.3095,1836264.0
2020-08-11 10:25:00,30.59,30.7,30.58,30.65,1957668.0,29.3095,29.4149,29.2999,29.367,1957668.0
2020-08-11 10:30:00,30.65,30.65,30.41,30.46,1488540.0,29.367,29.367,29.137,29.1849,1488540.0
2020-08-11 10:35:00,30.46,30.85,30.45,30.84,2378788.0,29.1849,29.5586,29.1753,29.549,2378788.0
2020-08-11 10:40:00,30.84,30.85,30.71,30.8,1673752.0,29.549,29.5586,29.4245,29.5107,1673752.0
2020-08-11 10:45:00,30.8,30.84,30.63,30.67,1559000.0,29.5107,29.549,29.3478,29.3861,1559000.0
2020-08-11 10:50:00,30.68,30.77,30.56,30.73,1679176.0,29.3957,29.482,29.2807,29.4436,1679176.0
2020-08-11 10:55:00,30.74,30.8,30.63,30.73,1298060.0,29.4532,29.5107,29.3478,29.4436,1298060.0
2020-08-11 11:00:00,30.72,30.96,30.72,30.91,1681820.0,29.434,29.664,29.434,29.6161,1681820.0
2020-08-11 11:05:00,30.91,31.06,30.91,31.06,1781096.0,29.6161,29.7598,29.6161,29.7598,1781096.0
2020-08-11 11:10:00,31.06,31.14,31.02,31.13,1553940.0,29.7598,29.8365,29.7215,29.8269,1553940.0
2020-08-11 11:15:00,31.12,31.13,30.98,31.03,1397060.0,29.8173,29.8269,29.6832,29.7311,1397060.0
2020-08-11 11:20:00,31.03,31.21,31.01,31.18,1472880.0,29.7311,29.9035,29.7119,29.8748,1472880.0
2020-08-11 11:25:00,31.18,31.26,31.12,31.19,2164692.0,29.8748,29.9514,29.8173,29.8844,2164692.0
2020-08-11 11:30:00,31.2,31.2,30.98,31.05,1306356.0,29.894,29.894,29.6832,29.7502,1306356.0
2020-08-11 11:35:00,31.05,31.15,31.03,31.05,1132940.0,29.7502,29.846,29.7311,29.7502,1132940.0
2020-08-11 11:40:00,31.05,31.1,30.96,31.0,1133624.0,29.7502,29.7981,29.664,29.7023,1133624.0
2020-08-11 11:45:00,31.0,31.04,30.93,31.04,1064140.0,29.7023,29.7407,29.6353,29.7407,1064140.0
2020-08-11 11:50:00,31.04,31.05,30.79,30.82,1356220.0,29.7407,29.7502,29.5011,29.5299,1356220.0
2020-08-11 11:55:00,30.8,30.87,30.79,30.87,921596.0,29.5107,29.5778,29.5011,29.5778,921596.0
2020-08-11 12:00:00,30.87,30.99,30.79,30.79,1718020.0,29.5778,29.6927,29.5011,29.5011,1718020.0
2020-08-11 12:05:00,30.79,31.0,30.76,30.99,1219936.0,29.5011,29.7023,29.4724,29.6927,1219936.0
2020-08-11 12:10:00,31.0,31.1,30.94,31.09,1201888.0,29.7023,29.7981,29.6448,29.7886,1201888.0
2020-08-11 12:15:00,31.08,31.2,31.05,31.14,1164032.0,29.779,29.894,29.7502,29.8365,1164032.0
2020-08-11 12:20:00,31.14,31.27,31.08,31.27,1561272.0,29.8365,29.961,29.779,29.961,1561272.0
2020-08-11 12:25:00,31.27,31.28,31.2,31.2,1062748.0,29.961,29.9706,29.894,29.894,1062748.0
2020-08-11 12:30:00,31.2,31.21,31.11,31.16,1000072.0,29.894,29.9035,29.8077,29.8556,1000072.0
2020-08-11 12:35:00,31.16,31.27,31.12,31.27,1457336.0,29.8556,29.961,29.8173,29.961,1457336.0
2020-08-11 12:40:00,31.27,31.35,31.22,31.33,991296.0,29.961,30.0377,29.9131,30.0185,991296.0
2020-08-11 12:45:00,31.33,31.36,31.27,31.28,1021548.0,30.0185,30.0473,29.961,29.9706,1021548.0
2020-08-11 12:50:00,31.28,31.31,31.23,31.25,912620.0,29.9706,29.9993,29.9227,29.9419,912620.0
2020-08-11 12:55:00,31.25,31.26,31.12,31.17,921732.0,29.9419,29.9514,29.8173,29.8652,921732.0
2020-08-11 13:00:00,31.17,31.23,31.09,31.12,967648.0,29.8652,29.9227,29.7886,29.8173,967648.0
2020-08-11 13:05:00,31.13,31.21,31.08,31.18,874644.0,29.8269,29.9035,29.779,29.8748,874644.0
2020-08-11 13:10:00,31.18,31.21,31.04,31.04,830800.0,29.8748,29.9035,29.7407,29.7407,830800.0
2020-08-11 13:15:00,31.05,31.09,30.98,31.07,1057480.0,29.7502,29.7886,29.6832,29.7694,1057480.0
2020-08-11 13:20:00,31.07,31.26,30.97,31.25,1490980.0,29.7694,29.9514,29.6736,29.9419,1490980.0
2020-08-11 13:25:00,31.25,31.25,31.17,31.19,712544.0,29.9419,29.9419,29.8652,29.8844,712544.0
2020-08-11 13:30:00,31.2,31.2,31.01,31.06,1158400.0,29.894,29.894,29.7119,29.7598,1158400.0
2020-08-11 13:35:00,31.06,31.08,31.0,31.01,740220.0,29.7598,29.779,29.7023,29.7119,740220.0
2020-08-11 13:40:00,31.0,31.03,30.93,30.97,805584.0,29.7023,29.7311,29.6353,29.6736,805584.0
2020-08-11 13:45:00,30.97,31.02,30.86,30.86,1330688.0,29.6736,29.7215,29.5682,29.5682,1330688.0
2020-08-11 13:50:00,30.87,30.97,30.84,30.96,1107268.0,29.5778,29.6736,29.549,29.664,1107268.0
2020-08-11 13:55:00,30.96,31.06,30.92,31.02,761440.0,29.664,29.7598,29.6257,29.7215,761440.0
2020-08-11 14:00:00,31.02,31.09,30.98,31.0,1058252.0,29.7215,29.7886,29.6832,29.7023,1058252.0
2020-08-11 14:05:00,31.0,31.05,30.97,31.01,568324.0,29.7023,29.7502,29.6736,29.7119,568324.0
2020-08-11 14:10:00,31.01,31.02,30.69,30.69,1387184.0,29.7119,29.7215,29.4053,29.4053,1387184.0
2020-08-11 14:15:00,30.7,30.8,30.62,30.74,1446420.0,29.4149,29.5107,29.3382,29.4532,1446420.0
2020-08-11 14:20:00,30.74,30.78,30.67,30.68,1104984.0,29.4532,29.4915,29.3861,29.3957,1104984.0
2020-08-11 14:25:00,30.67,30.7,30.55,30.57,1444960.0,29.3861,29.4149,29.2712,29.2903,1444960.0
2020-08-11 14:30:00,30.56,30.65,30.42,30.61,2154740.0,29.2807,29.367,29.1466,29.3287,2154740.0
2020-08-11 14:35:00,30.61,30.68,30.46,30.53,1630208.0,29.3287,29.3957,29.1849,29.252,1630208.0
2020-08-11 14:40:00,30.53,30.73,30.51,30.65,1574504.0,29.252,29.4436,29.2328,29.367,1574504.0
2020-08-11 14:45:00,30.65,30.7,30.58,30.61,1326284.0,29.367,29.4149,29.2999,29.3287,1326284.0
2020-08-11 14:50:00,30.61,30.69,30.5,30.67,1457372.0,29.3287,29.4053,29.2233,29.3861,1457372.0
2020-08-11 14:55:00,30.66,30.71,30.61,30.69,1156052.0,29.3766,29.4245,29.3287,29.4053,1156052.0
2020-08-11 15:00:00,30.69,30.75,30.45,30.46,1514100.0,29.4053,29.4628,29.1753,29.1849,1514100.0
2020-08-11 15:05:00,30.45,30.53,30.35,30.38,1304188.0,29.1753,29.252,29.0795,29.1083,1304188.0
2020-08-11 15:10:00,30.38,30.57,30.33,30.38,1959168.0,29.1083,29.2903,29.0604,29.1083,1959168.0
2020-08-11 15:15:00,30.36,30.4,29.84,29.96,5188796.0,29.0891,29.1274,28.5909,28.7059,5188796.0
2020-08-11 15:20:00,29.97,30.11,29.9,29.92,2790552.0,28.7154,28.8496,28.6484,28.6675,2790552.0
2020-08-11 15:25:00,29.92,30.25,29.92,30.21,2155556.0,28.6675,28.9837,28.6675,28.9454,2155556.0
2020-08-11 15:30:00,30.21,30.21,29.82,29.82,2299136.0,28.9454,28.9454,28.5717,28.5717,2299136.0
2020-08-11 15:35:00,29.83,30.07,29.78,29.95,2463964.0,28.5813,28.8113,28.5334,28.6963,2463964.0
2020-08-11 15:40:00,29.94,30.01,29.77,29.83,2485844.0,28.6867,28.7538,28.5238,28.5813,2485844.0
2020-08-11 15:45:00,29.83,29.84,29.6,29.69,2726732.0,28.5813,28.5909,28.3609,28.4472,2726732.0
2020-08-11 15:50:00,29.68,29.68,29.35,29.41,3962320.0,28.4376,28.4376,28.1214,28.1789,3962320.0
2020-08-11 15:55:00,29.42,29.57,29.4,29.55,3255520.0,28.1885,28.3322,28.1693,28.313,3255520.0
2020-08-12 09:30:00,30.28,30.64,30.28,30.55,3812756.0,29.0125,29.3574,29.0125,29.2712,3812756.0
2020-08-12 09:35:00,30.55,30.65,30.46,30.52,2686800.0,29.2712,29.367,29.1849,29.2424,2686800.0
2020-08-12 09:40:00,30.52,30.63,30.48,30.5,2217940.0,29.2424,29.3478,29.2041,29.2233,2217940.0
2020-08-12 09:45:00,30.51,30.87,30.5,30.85,2778160.0,29.2328,29.5778,29.2233,29.5586,2778160.0
2020-08-12 09:50:00,30.86,31.05,30.75,30.96,2941028.0,29.5682,29.7502,29.4628,29.664,2941028.0
2020-08-12 09:55:00,30.97,31.14,30.95,31.1,2370484.0,29.6736,29.8365,29.6544,29.7981,2370484.0
2020-08-12 10:00:00,31.11,31.16,31.02,31.07,1911940.0,29.8077,29.8556,29.7215,29.7694,1911940.0
2020-08-12 10:05:00,31.07,31.19,31.05,31.06,1551060.0,29.7694,29.8844,29.7502,29.7598,1551060.0
2020-08-12 10:10:00,31.05,31.12,31.01,31.12,1256252.0,29.7502,29.8173,29.7119,29.8173,1256252.0
2020-08-12 10:15:00,31.11,31.25,31.11,31.15,1929048.0,29.8077,29.9419,29.8077,29.846,1929048.0
2020-08-12 10:20:00,31.15,31.27,31.12,31.27,1460684.0,29.846,29.961,29.8173,29.961,1460684.0
2020-08-12 10:25:00,31.27,31.42,31.27,31.35,1989904.0,29.961,30.1047,29.961,30.0377,1989904.0
2020-08-12 10:30:00,31.35,31.44,31.35,31.37,1490712.0,30.0377,30.1239,30.0377,30.0568,1490712.0
2020-08-12 10:35:00,31.37,31.41,31.3,31.3,969308.0,30.0568,30.0952,29.9898,29.9898,969308.0
2020-08-12 10:40:00,31.3,31.4,31.22,31.3,1403340.0,29.9898,30.0856,29.9131,29.9898,1403340.0
2020-08-12 10:45:00,31.3,31.36,31.28,31.3,975240.0,29.9898,30.0473,29.9706,29.9898,975240.0
2020-08-12 10:50:00,31.3,31.51,31.3,31.47,2154696.0,29.9898,30.191,29.9898,30.1527,2154696.0
2020-08-12 10:55:00,31.46,31.52,31.43,31.46,885712.0,30.1431,30.2006,30.1143,30.1431,885712.0
2020-08-12 11:00:00,31.46,31.5,31.38,31.46,706536.0,30.1431,30.1814,30.0664,30.1431,706536.0
2020-08-12 11:05:00,31.46,31.53,31.41,31.47,904368.0,30.1431,30.2101,30.0952,30.1527,904368.0
2020-08-12 11:10:00,31.47,31.5,31.42,31.44,555808.0,30.1527,30.1814,30.1047,30.1239,555808.0
2020-08-12 11:15:00,31.45,31.57,31.42,31.56,948600.0,30.1335,30.2485,30.1047,30.2389,948600.0
2020-08-12 11:20:00,31.57,31.62,31.52,31.56,1164396.0,30.2485,30.2964,30.2006,30.2389,1164396.0
2020-08-12 11:25:00,31.56,31.6,31.49,31.54,737464.0,30.2389,30.2772,30.1718,30.2197,737464.0
2020-08-12 11:30:00,31.53,31.64,31.47,31.48,952368.0,30.2101,30.3155,30.1527,30.1622,952368.0
2020-08-12 11:35:00,31.49,31.54,31.43,31.5,919356.0,30.1718,30.2197,30.1143,30.1814,919356.0
2020-08-12 11:40:00,31.52,31.6,31.5,31.57,930984.0,30.2006,30.2772,30.1814,30.2485,930984.0
2020-08-12 11:45:00,31.55,31.66,31.53,31.61,1037612.0,30.2293,30.3347,30.2101,30.2868,1037612.0
2020-08-12 11:50:00,31.61,31.66,31.55,31.59,801528.0,30.2868,30.3347,30.2293,30.2676,801528.0
2020-08-12 11:55:00,31.61,31.7,31.59,31.66,1104576.0,30.2868,30.373,30.2676,30.3347,1104576.0
2020-08-12 12:00:00,31.67,31.76,31.66,31.73,1358392.0,30.3443,30.4305,30.3347,30.4018,1358392.0
2020-08-12 12:05:00,31.72,31.83,31.72,31.82,1095308.0,30.3922,30.4976,30.3922,30.488,1095308.0
2020-08-12 12:10:00,31.82,31.86,31.76,31.82,1053856.0,30.488,30.5263,30.4305,30.488,1053856.0
2020-08-12 12:15:00,31.82,31.85,31.78,31.78,704588.0,30.488,30.5167,30.4497,30.4497,704588.0
2020-08-12 12:20:00,31.78,31.92,31.77,31.92,1338876.0,30.4497,30.5838,30.4401,30.5838,1338876.0
2020-08-12 12:25:00,31.92,31.92,31.84,31.86,617184.0,30.5838,30.5838,30.5072,30.5263,617184.0
2020-08-12 12:30:00,31.88,31.89,31.81,31.85,529152.0,30.5455,30.5551,30.4784,30.5167,529152.0
2020-08-12 12:35:00,31.86,31.9,31.82,31.9,738280.0,30.5263,30.5647,30.488,30.5647,738280.0
2020-08-12 12:40:00,31.9,31.93,31.86,31.86,728916.0,30.5647,30.5934,30.5263,30.5263,728916.0
2020-08-12 12:45:00,31.86,31.88,31.78,31.79,921320.0,30.5263,30.5455,30.4497,30.4593,921320.0
2020-08-12 12:50:00,31.78,31.81,31.75,31.79,909752.0,30.4497,30.4784,30.4209,30.4593,909752.0
2020-08-12 12:55:00,31.78,31.8,31.61,31.64,1595720.0,30.4497,30.4688,30.2868,30.3155,1595720.0
2020-08-12 13:00:00,31.64,31.74,31.63,31.67,1301904.0,30.3155,30.4113,30.306,30.3443,1301904.0
2020-08-12 13:05:00,31.67,31.73,31.64,31.67,979376.0,30.3443,30.4018,30.3155,30.3443,979376.0
2020-08-12 13:10:00,31.66,31.77,31.66,31.75,971592.0,30.3347,30.4401,30.3347,30.4209,971592.0
2020-08-12 13:15:00,31.75,31.76,31.6,31.64,741304.0,30.4209,30.4305,30.2772,30.3155,741304.0
2020-08-12 13:20:00,31.65,31.71,31.63,31.67,651836.0,30.3251,30.3826,30.306,30.3443,651836.0
2020-08-12 13:25:00,31.67,31.69,31.53,31.57,1110004.0,30.3443,30.3634,30.2101,30.2485,1110004.0
2020-08-12 13:30:00,31.57,31.67,31.56,31.65,1132944.0,30.2485,30.3443,30.2389,30.3251,1132944.0
2020-08-12 13:35:00,31.65,31.75,31.62,31.75,985152.0,30.3251,30.4209,30.2964,30.4209,985152.0
2020-08-12 13:40:00,31.75,31.82,31.73,31.8,1180056.0,30.4209,30.488,30.4018,30.4688,1180056.0
2020-08-12 13:45:00,31.8,31.9,31.8,31.89,1114348.0,30.4688,30.5647,30.4688,30.5551,1114348.0
2020-08-12 13:50:00,31.89,31.93,31.87,31.88,939036.0,30.5551,30.5934,30.5359,30.5455,939036.0
2020-08-12 13:55:00,31.88,32.06,31.87,32.03,1416388.0,30.5455,30.718,30.5359,30.6892,1416388.0
2020-08-12 14:00:00,32.03,32.09,32.0,32.04,1104548.0,30.6892,30.7467,30.6605,30.6988,1104548.0
2020-08-12 14:05:00,32.04,32.06,31.96,31.97,1002704.0,30.6988,30.718,30.6221,30.6317,1002704.0
2020-08-12 14:10:00,31.97,32.03,31.96,31.99,877196.0,30.6317,30.6892,30.6221,30.6509,877196.0
2020-08-12 14:15:00,31.99,32.04,31.97,32.0,653904.0,30.6509,30.6988,30.6317,30.6605,653904.0
2020-08-12 14:20:00,32.0,32.08,31.97,32.07,886956.0,30.6605,30.7371,30.6317,30.7275,886956.0
2020-08-12 14:25:00,32.06,32.08,31.97,31.97,605144.0,30.718,30.7371,30.6317,30.6317,605144.0
2020-08-12 14:30:00,31.97,32.02,31.93,31.93,601372.0,30.6317,30.6796,30.5934,30.5934,601372.0
2020-08-12 14:35:00,31.93,31.98,31.86,31.87,797516.0,30.5934,30.6413,30.5263,30.5359,797516.0
2020-08-12 14:40:00,31.86,31.96,31.86,31.92,788336.0,30.5263,30.6221,30.5263,30.5838,788336.0
2020-08-12 14:45:00,31.92,31.93,31.88,31.92,736292.0,30.5838,30.5934,30.5455,30.5838,736292.0
2020-08-12 14:50:00,31.92,31.94,31.79,31.81,1057788.0,30.5838,30.603,30.4593,30.4784,1057788.0
2020-08-12 14:55:00,31.81,31.89,31.78,31.86,796168.0,30.4784,30.5551,30.4497,30.5263,796168.0
2020-08-12 15:00:00,31.86,31.93,31.81,31.83,1149472.0,30.5263,30.5934,30.4784,30.4976,1149472.0
2020-08-12 15:05:00,31.82,31.89,31.81,31.82,1019468.0,30.488,30.5551,30.4784,30.488,1019468.0
2020-08-12 15:10:00,31.82,31.98,31.81,31.97,1582648.0,30.488,30.6413,30.4784,30.6317,1582648.0
2020-08-12 15:15:00,31.97,32.01,31.92,32.0,1362384.0,30.6317,30.67,30.5838,30.6605,1362384.0
2020-08-12 15:20:00,32.0,32.0,31.88,31.98,1313416.0,30.6605,30.6605,30.5455,30.6413,1313416.0
2020-08-12 15:25:00,31.98,31.98,31.85,31.86,1032248.0,30.6413,30.6413,30.5167,30.5263,1032248.0
2020-08-12 15:30:00,31.87,31.9,31.59,31.71,2415832.0,30.5359,30.5647,30.2676,30.3826,2415832.0
2020-08-12 15:35:00,31.7,31.78,31.62,31.77,1383444.0,30.373,30.4497,30.2964,30.4401,1383444.0
2020-08-12 15:40:00,31.77,31.87,31.73,31.85,1769784.0,30.4401,30.5359,30.4018,30.5167,1769784.0
2020-08-12 15:45:00,31.85,31.86,31.75,31.8,1667824.0,30.5167,30.5263,30.4209,30.4688,1667824.0
2020-08-12 15:50:00,31.8,31.92,31.67,31.75,2113312.0,30.4688,30.5838,30.3443,30.4209,2113312.0
2020-08-12 15:55:00,31.75,31.82,31.7,31.78,1745972.0,30.4209,30.488,30.373,30.4497,1745972.0
2020-08-13 09:30:00,32.03,32.29,31.94,32.06,3353260.0,30.6892,30.9383,30.603,30.718,3353260.0
2020-08-13 09:35:00,32.07,32.44,32.06,32.42,3042764.0,30.7275,31.082,30.718,31.0629,3042764.0
2020-08-13 09:40:00,32.43,32.49,32.26,32.41,2347936.0,31.0725,31.13,30.9096,31.0533,2347936.0
2020-08-13 09:45:00,32.42,32.46,32.1,32.15,2247684.0,31.0629,31.1012,30.7563,30.8042,2247684.0
2020-08-13 09:50:00,32.16,32.29,32.01,32.04,1951932.0,30.8138,30.9383,30.67,30.6988,1951932.0
2020-08-13 09:55:00,32.05,32.38,32.04,32.37,1898900.0,30.7084,31.0246,30.6988,31.015,1898900.0
2020-08-13 10:00:00,32.37,32.37,32.19,32.27,1600760.0,31.015,31.015,30.8425,30.9192,1600760.0
2020-08-13 10:05:00,32.29,32.35,32.16,32.25,1640456.0,30.9383,30.9958,30.8138,30.9,1640456.0
2020-08-13 10:10:00,32.25,32.29,32.18,32.22,936440.0,30.9,30.9383,30.8329,30.8713,936440.0
2020-08-13 10:15:00,32.23,32.24,32.04,32.18,1276960.0,30.8808,30.8904,30.6988,30.8329,1276960.0
2020-08-13 10:20:00,32.18,32.4,32.18,32.33,1861180.0,30.8329,31.0437,30.8329,30.9767,1861180.0
2020-08-13 10:25:00,32.34,32.49,32.3,32.46,1079480.0,30.9862,31.13,30.9479,31.1012,1079480.0
2020-08-13 10:30:00,32.46,32.6,32.44,32.57,1891892.0,31.1012,31.2353,31.082,31.2066,1891892.0
2020-08-13 10:35:00,32.57,32.6,32.51,32.57,1163316.0,31.2066,31.2353,31.1491,31.2066,1163316.0
2020-08-13 10:40:00,32.56,32.59,32.51,32.55,900332.0,31.197,31.2258,31.1491,31.1874,900332.0
2020-08-13 10:45:00,32.55,32.64,32.49,32.63,1499032.0,31.1874,31.2737,31.13,31.2641,1499032.0
2020-08-13 10:50:00,32.63,32.66,32.53,32.54,854404.0,31.2641,31.2928,31.1683,31.1779,854404.0
2020-08-13 10:55:00,32.54,32.6,32.48,32.57,1129208.0,31.1779,31.2353,31.1204,31.2066,1129208.0
2020-08-13 11:00:00,32.57,32.68,32.56,32.67,1231976.0,31.2066,31.312,31.197,31.3024,1231976.0
2020-08-13 11:05:00,32.68,32.74,32.65,32.71,1028044.0,31.312,31.3695,31.2833,31.3407,1028044.0
2020-08-13 11:10:00,32.71,32.72,32.63,32.67,835620.0,31.3407,31.3503,31.2641,31.3024,835620.0
2020-08-13 11:15:00,32.67,32.72,32.61,32.68,778404.0,31.3024,31.3503,31.2449,31.312,778404.0
2020-08-13 11:20:00,32.68,32.68,32.6,32.65,606304.0,31.312,31.312,31.2353,31.2833,606304.0
2020-08-13 11:25:00,32.65,32.69,32.54,32.57,684932.0,31.2833,31.3216,31.1779,31.2066,684932.0
2020-08-13 11:30:00,32.58,32.6,32.44,32.45,1002784.0,31.2162,31.2353,31.082,31.0916,1002784.0
2020-08-13 11:35:00,32.45,32.58,32.45,32.52,1041140.0,31.0916,31.2162,31.0916,31.1587,1041140.0
2020-08-13 11:40:00,32.52,32.55,32.38,32.42,1008752.0,31.1587,31.1874,31.0246,31.0629,1008752.0
2020-08-13 11:45:00,32.42,32.56,32.41,32.51,844868.0,31.0629,31.197,31.0533,31.1491,844868.0
2020-08-13 11:50:00,32.52,32.58,32.51,32.54,704972.0,31.1587,31.2162,31.1491,31.1779,704972.0
2020-08-13 11:55:00,32.54,32.57,32.47,32.52,541224.0,31.1779,31.2066,31.1108,31.1587,541224.0
2020-08-13 12:00:00,32.52,32.64,32.51,32.62,1049700.0,31.1587,31.2737,31.1491,31.2545,1049700.0
2020-08-13 12:05:00,32.63,32.67,32.59,32.6,980712.0,31.2641,31.3024,31.2258,31.2353,980712.0
2020-08-13 12:10:00,32.6,32.65,32.57,32.62,661840.0,31.2353,31.2833,31.2066,31.2545,661840.0
2020-08-13 12:15:00,32.62,32.68,32.59,32.63,663708.0,31.2545,31.312,31.2258,31.2641,663708.0
2020-08-13 12:20:00,32.63,32.67,32.61,32.64,449384.0,31.2641,31.3024,31.2449,31.2737,449384.0
2020-08-13 12:25:00,32.64,32.66,32.6,32.63,360936.0,31.2737,31.2928,31.2353,31.2641,360936.0
2020-08-13 12:30:00,32.63,32.72,32.62,32.71,794196.0,31.2641,31.3503,31.2545,31.3407,794196.0
2020-08-13 12:35:00,32.71,32.71,32.64,32.65,414464.0,31.3407,31.3407,31.2737,31.2833,414464.0
2020-08-13 12:40:00,32.66,32.71,32.65,32.71,446196.0,31.2928,31.3407,31.2833,31.3407,446196.0
2020-08-13 12:45:00,32.71,32.73,32.68,32.7,491792.0,31.3407,31.3599,31.312,31.3312,491792.0
2020-08-13 12:50:00,32.7,32.72,32.63,32.66,493892.0,31.3312,31.3503,31.2641,31.2928,493892.0
2020-08-13 12:55:00,32.66,32.75,32.65,32.74,521200.0,31.2928,31.3791,31.2833,31.3695,521200.0
2020-08-13 13:00:00,32.74,32.8,32.62,32.62,1490788.0,31.3695,31.427,31.2545,31.2545,1490788.0
2020-08-13 13:05:00,32.62,32.63,32.53,32.55,980200.0,31.2545,31.2641,31.1683,31.1874,980200.0
2020-08-13 13:10:00,32.54,32.62,32.54,32.6,515952.0,31.1779,31.2545,31.1779,31.2353,515952.0
2020-08-13 13:15:00,32.6,32.6,32.43,32.46,1040812.0,31.2353,31.2353,31.0725,31.1012,1040812.0
2020-08-13 13:20:00,32.46,32.48,32.27,32.28,1033716.0,31.1012,31.1204,30.9192,30.9287,1033716.0
2020-08-13 13:25:00,32.28,32.33,32.2,32.29,1446852.0,30.9287,30.9767,30.8521,30.9383,1446852.0
2020-08-13 13:30:00,32.29,32.35,32.09,32.1,2011012.0,30.9383,30.9958,30.7467,30.7563,2011012.0
2020-08-13 13:35:00,32.11,32.22,32.08,32.2,1271504.0,30.7659,30.8713,30.7371,30.8521,1271504.0
2020-08-13 13:40:00,32.2,32.31,32.16,32.3,1304668.0,30.8521,30.9575,30.8138,30.9479,1304668.0
2020-08-13 13:45:00,32.31,32.41,32.27,32.38,1166728.0,30.9575,31.0533,30.9192,31.0246,1166728.0
2020-08-13 13:50:00,32.37,32.44,32.34,32.44,715008.0,31.015,31.082,30.9862,31.082,715008.0
2020-08-13 13:55:00,32.44,32.44,32.29,32.32,1141552.0,31.082,31.082,30.9383,30.9671,1141552.0
2020-08-13 14:00:00,32.33,32.37,32.12,32.23,1417756.0,30.9767,31.015,30.7754,30.8808,1417756.0
2020-08-13 14:05:00,32.23,32.23,32.1,32.16,831988.0,30.8808,30.8808,30.7563,30.8138,831988.0
2020-08-13 14:10:00,32.15,32.16,31.98,32.11,1375472.0,30.8042,30.8138,30.6413,30.7659,1375472.0
2020-08-13 14:15:00,32.11,32.18,31.94,31.96,1235500.0,30.7659,30.8329,30.603,30.6221,1235500.0
2020-08-13 14:20:00,31.95,32.02,31.72,31.77,1688004.0,30.6126,30.6796,30.3922,30.4401,1688004.0
2020-08-13 14:25:00,31.78,32.02,31.78,31.98,1948492.0,30.4497,30.6796,30.4497,30.6413,1948492.0
2020-08-13 14:30:00,31.97,32.06,31.92,32.05,1100424.0,30.6317,30.718,30.5838,30.7084,1100424.0
2020-08-13 14:35:00,32.05,32.06,31.77,31.85,1443556.0,30.7084,30.718,30.4401,30.5167,1443556.0
2020-08-13 14:40:00,31.85,32.0,31.82,31.86,1756880.0,30.5167,30.6605,30.488,30.5263,1756880.0
2020-08-13 14:45:00,31.86,32.1,31.86,31.95,2029700.0,30.5263,30.7563,30.5263,30.6126,2029700.0
2020-08-13 14:50:00,31.95,31.95,31.63,31.87,2960424.0,30.6126,30.6126,30.306,30.5359,2960424.0
2020-08-13 14:55:00,31.87,31.92,31.7,31.81,2157748.0,30.5359,30.5838,30.373,30.4784,2157748.0
2020-08-13 15:00:00,31.83,31.93,31.72,31.88,2340152.0,30.4976,30.5934,30.3922,30.5455,2340152.0
2020-08-13 15:05:00,31.88,31.95,31.77,31.81,2074940.0,30.5455,30.6126,30.4401,30.4784,2074940.0
2020-08-13 15:10:00,31.8,31.93,31.75,31.91,1856764.0,30.4688,30.5934,30.4209,30.5742,1856764.0
2020-08-13 15:15:00,31.88,32.04,31.85,31.99,1806528.0,30.5455,30.6988,30.5167,30.6509,1806528.0
2020-08-13 15:20:00,31.99,32.13,31.97,32.13,2003604.0,30.6509,30.785,30.6317,30.785,2003604.0
2020-08-13 15:25:00,32.13,32.14,32.06,32.13,1394144.0,30.785,30.7946,30.718,30.785,1394144.0
2020-08-13 15:30:00,32.14,32.15,32.06,32.13,1256816.0,30.7946,30.8042,30.718,30.785,1256816.0
2020-08-13 15:35:00,32.13,32.23,32.05,32.06,1718288.0,30.785,30.8808,30.7084,30.718,1718288.0
2020-08-13 15:40:00,32.07,32.13,31.99,32.1,1298500.0,30.7275,30.785,30.6509,30.7563,1298500.0
2020-08-13 15:45:00,32.09,32.11,31.94,32.01,1162584.0,30.7467,30.7659,30.603,30.67,1162584.0
2020-08-13 15:50:00,32.01,32.09,31.96,32.03,1490008.0,30.67,30.7467,30.6221,30.6892,1490008.0
2020-08-13 15:55:00,32.03,32.06,31.92,31.97,1566760.0,30.6892,30.718,30.5838,30.6317,1566760.0
2020-08-14 09:30:00,32.16,32.25,31.95,31.96,2876936.0,30.8138,30.9,30.6126,30.6221,2876936.0
2020-08-14 09:35:00,31.96,32.3,31.89,32.24,2846784.0,30.6221,30.9479,30.5551,30.8904,2846784.0
2020-08-14 09:40:00,32.25,32.27,32.12,32.21,2147468.0,30.9,30.9192,30.7754,30.8617,2147468.0
2020-08-14 09:45:00,32.21,32.22,31.74,31.78,2626536.0,30.8617,30.8713,30.4113,30.4497,2626536.0
2020-08-14 09:50:00,31.77,31.94,31.7,31.9,2289492.0,30.4401,30.603,30.373,30.5647,2289492.0
2020-08-14 09:55:00,31.9,32.09,31.87,32.01,2384032.0,30.5647,30.7467,30.5359,30.67,2384032.0
2020-08-14 10:00:00,32.01,32.13,31.83,31.89,1945608.0,30.67,30.785,30.4976,30.5551,1945608.0
2020-08-14 10:05:00,31.89,31.96,31.8,31.86,1214212.0,30.5551,30.6221,30.4688,30.5263,1214212.0
2020-08-14 10:10:00,31.87,31.97,31.66,31.7,1956196.0,30.5359,30.6317,30.3347,30.373,1956196.0
2020-08-14 10:15:00,31.72,31.82,31.53,31.56,2027828.0,30.3922,30.488,30.2101,30.2389,2027828.0
2020-08-14 10:20:00,31.56,31.65,31.48,31.63,2583816.0,30.2389,30.3251,30.1622,30.306,2583816.0
2020-08-14 10:25:00,31.63,31.68,31.4,31.43,2232880.0,30.306,30.3539,30.0856,30.1143,2232880.0
2020-08-14 10:30:00,31.43,31.62,31.35,31.61,1676256.0,30.1143,30.2964,30.0377,30.2868,1676256.0
2020-08-14 10:35:00,31.61,31.67,31.51,31.64,1441304.0,30.2868,30.3443,30.191,30.3155,1441304.0
2020-08-14 10:40:00,31.64,31.75,31.64,31.73,1271056.0,30.3155,30.4209,30.3155,30.4018,1271056.0
2020-08-14 10:45:00,31.74,31.83,31.72,31.79,1536384.0,30.4113,30.4976,30.3922,30.4593,1536384.0
2020-08-14 10:50:00,31.79,31.86,31.69,31.72,1133988.0,30.4593,30.5263,30.3634,30.3922,1133988.0
2020-08-14 10:55:00,31.72,31.74,31.49,31.53,1507692.0,30.3922,30.4113,30.1718,30.2101,1507692.0
2020-08-14 11:00:00,31.52,31.59,31.43,31.52,1827324.0,30.2006,30.2676,30.1143,30.2006,1827324.0
2020-08-14 11:05:00,31.5,31.7,31.47,31.68,1463292.0,30.1814,30.373,30.1527,30.3539,1463292.0
2020-08-14 11:10:00,31.67,31.73,31.61,31.66,995908.0,30.3443,30.4018,30.2868,30.3347,995908.0
2020-08-14 11:15:00,31.67,31.74,31.58,31.63,934076.0,30.3443,30.4113,30.258,30.306,934076.0
2020-08-14 11:20:00,31.63,31.81,31.6,31.79,1090556.0,30.306,30.4784,30.2772,30.4593,1090556.0
2020-08-14 11:25:00,31.78,31.83,31.76,31.81,767780.0,30.4497,30.4976,30.4305,30.4784,767780.0
2020-08-14 11:30:00,31.81,31.94,31.77,31.93,1371596.0,30.4784,30.603,30.4401,30.5934,1371596.0
2020-08-14 11:35:00,31.93,31.94,31.84,31.86,777292.0,30.5934,30.603,30.5072,30.5263,777292.0
2020-08-14 11:40:00,31.86,31.89,31.76,31.78,851184.0,30.5263,30.5551,30.4305,30.4497,851184.0
2020-08-14 11:45:00,31.78,31.9,31.69,31.76,1301148.0,30.4497,30.5647,30.3634,30.4305,1301148.0
2020-08-14 11:50:00,31.76,31.78,31.59,31.61,985108.0,30.4305,30.4497,30.2676,30.2868,985108.0
2020-08-14 11:55:00,31.61,31.72,31.6,31.72,560456.0,30.2868,30.3922,30.2772,30.3922,560456.0
2020-08-14 12:00:00,31.72,31.84,31.69,31.79,1195924.0,30.3922,30.5072,30.3634,30.4593,1195924.0
2020-08-14 12:05:00,31.79,31.85,31.78,31.82,640552.0,30.4593,30.5167,30.4497,30.488,640552.0
2020-08-14 12:10:00,31.83,31.87,31.75,31.76,839688.0,30.4976,30.5359,30.4209,30.4305,839688.0
2020-08-14 12:15:00,31.77,31.81,31.7,31.75,731532.0,30.4401,30.4784,30.373,30.4209,731532.0
2020-08-14 12:20:00,31.76,31.84,31.73,31.82,875112.0,30.4305,30.5072,30.4018,30.488,875112.0
2020-08-14 12:25:00,31.81,31.88,31.78,31.82,742800.0,30.4784,30.5455,30.4497,30.488,742800.0
2020-08-14 12:30:00,31.83,31.91,31.82,31.9,578592.0,30.4976,30.5742,30.488,30.5647,578592.0
2020-08-14 12:35:00,31.9,32.02,31.87,32.01,928132.0,30.5647,30.6796,30.5359,30.67,928132.0
2020-08-14 12:40:00,32.01,32.06,31.98,32.02,966816.0,30.67,30.718,30.6413,30.6796,966816.0
2020-08-14 12:45:00,32.02,32.06,31.97,32.0,631104.0,30.6796,30.718,30.6317,30.6605,631104.0
2020-08-14 12:50:00,32.01,32.02,31.95,31.99,560764.0,30.67,30.6796,30.6126,30.6509,560764.0
2020-08-14 12:55:00,32.0,32.04,31.93,31.97,540160.0,30.6605,30.6988,30.5934,30.6317,540160.0
2020-08-14 13:00:00,31.97,31.99,31.83,31.84,747948.0,30.6317,30.6509,30.4976,30.5072,747948.0
2020-08-14 13:05:00,31.84,31.87,31.78,31.82,878364.0,30.5072,30.5359,30.4497,30.488,878364.0
2020-08-14 13:10:00,31.81,31.95,31.8,31.94,1141156.0,30.4784,30.6126,30.4688,30.603,1141156.0
2020-08-14 13:15:00,31.94,31.98,31.86,31.96,883248.0,30.603,30.6413,30.5263,30.6221,883248.0
2020-08-14 13:20:00,31.96,31.97,31.91,31.95,595584.0,30.6221,30.6317,30.5742,30.6126,595584.0
2020-08-14 13:25:00,31.95,31.98,31.92,31.96,361736.0,30.6126,30.6413,30.5838,30.6221,361736.0
2020-08-14 13:30:00,31.96,32.01,31.89,31.92,830036.0,30.6221,30.67,30.5551,30.5838,830036.0
2020-08-14 13:35:00,31.93,31.94,31.85,31.93,679644.0,30.5934,30.603,30.5167,30.5934,679644.0
2020-08-14 13:40:00,31.92,31.95,31.85,31.85,712508.0,30.5838,30.6126,30.5167,30.5167,712508.0
2020-08-14 13:45:00,31.84,31.9,31.82,31.87,793624.0,30.5072,30.5647,30.488,30.5359,793624.0
2020-08-14 13:50:00,31.86,31.9,31.78,31.86,1061892.0,30.5263,30.5647,30.4497,30.5263,1061892.0
2020-08-14 13:55:00,31.87,31.94,31.82,31.94,737448.0,30.5359,30.603,30.488,30.603,737448.0
2020-08-14 14:00:00,31.93,31.93,31.78,31.79,1048072.0,30.5934,30.5934,30.4497,30.4593,1048072.0
2020-08-14 14:05:00,31.78,31.84,31.77,31.82,572744.0,30.4497,30.5072,30.4401,30.488,572744.0
2020-08-14 14:10:00,31.83,31.87,31.77,31.84,442928.0,30.4976,30.5359,30.4401,30.5072,442928.0
2020-08-14 14:15:00,31.84,31.87,31.74,31.75,586348.0,30.5072,30.5359,30.4113,30.4209,586348.0
2020-08-14 14:20:00,31.76,31.8,31.74,31.78,560136.0,30.4305,30.4688,30.4113,30.4497,560136.0
2020-08-14 14:25:00,31.76,31.78,31.65,31.78,780224.0,30.4305,30.4497,30.3251,30.4497,780224.0
2020-08-14 14:30:00,31.79,31.88,31.78,31.87,1028336.0,30.4593,30.5455,30.4497,30.5359,1028336.0
2020-08-14 14:35:00,31.88,31.89,31.81,31.82,580764.0,30.5455,30.5551,30.4784,30.488,580764.0
2020-08-14 14:40:00,31.83,31.83,31.74,31.78,582816.0,30.4976,30.4976,30.4113,30.4497,582816.0
2020-08-14 14:45:00,31.78,31.78,31.74,31.75,657844.0,30.4497,30.4497,30.4113,30.4209,657844.0
2020-08-14 14:50:00,31.75,31.81,31.72,31.77,994472.0,30.4209,30.4784,30.3922,30.4401,994472.0
2020-08-14 14:55:00,31.78,31.8,31.75,31.77,512508.0,30.4497,30.4688,30.4209,30.4401,512508.0
2020-08-14 15:00:00,31.78,31.79,31.69,31.73,854952.0,30.4497,30.4593,30.3634,30.4018,854952.0
2020-08-14 15:05:00,31.74,31.83,31.7,31.74,1028856.0,30.4113,30.4976,30.373,30.4113,1028856.0
2020-08-14 15:10:00,31.73,31.73,31.61,31.63,1059740.0,30.4018,30.4018,30.2868,30.306,1059740.0
2020-08-14 15:15:00,31.63,31.65,31.55,31.57,892244.0,30.306,30.3251,30.2293,30.2485,892244.0
2020-08-14 15:20:00,31.58,31.64,31.58,31.58,592600.0,30.258,30.3155,30.258,30.258,592600.0
2020-08-14 15:25:00,31.58,31.69,31.54,31.63,1337804.0,30.258,30.3634,30.2197,30.306,1337804.0
2020-08-14 15:30:00,31.63,31.67,31.57,31.64,1034596.0,30.306,30.3443,30.2485,30.3155,1034596.0
2020-08-14 15:35:00,31.65,31.68,31.59,31.63,877616.0,30.3251,30.3539,30.2676,30.306,877616.0
2020-08-14 15:40:00,31.63,31.65,31.56,31.65,1054980.0,30.306,30.3251,30.2389,30.3251,1054980.0
2020-08-14 15:45:00,31.65,31.67,31.57,31.58,1152892.0,30.3251,30.3443,30.2485,30.258,1152892.0
2020-08-14 15:50:00,31.58,31.91,31.56,31.89,3040604.0,30.258,30.5742,30.2389,30.5551,3040604.0
2020-08-14 15:55:00,31.89,31.93,31.82,31.88,1761080.0,30.5551,30.5934,30.488,30.5455,1761080.0
2020-08-17 09:30:00,32.47,32.61,32.42,32.53,2444260.0,31.1108,31.2449,31.0629,31.1683,2444260.0
2020-08-17 09:35:00,32.54,32.66,32.5,32.55,2178496.0,31.1779,31.2928,31.1395,31.1874,2178496.0
2020-08-17 09:40:00,32.55,32.67,32.55,32.6,1773324.0,31.1874,31.3024,31.1874,31.2353,1773324.0
2020-08-17 09:45:00,32.6,32.69,32.6,32.61,1404604.0,31.2353,31.3216,31.2353,31.2449,1404604.0
2020-08-17 09:50:00,32.63,32.74,32.63,32.72,1245884.0,31.2641,31.3695,31.2641,31.3503,1245884.0
2020-08-17 09:55:00,32.72,32.81,32.72,32.78,1326688.0,31.3503,31.4366,31.3503,31.4078,1326688.0
2020-08-17 10:00:00,32.79,32.88,32.78,32.85,1384364.0,31.4174,31.5036,31.4078,31.4749,1384364.0
2020-08-17 10:05:00,32.84,32.86,32.74,32.76,1293088.0,31.4653,31.4845,31.3695,31.3887,1293088.0
2020-08-17 10:10:00,32.76,32.77,32.66,32.69,1357048.0,31.3887,31.3982,31.2928,31.3216,1357048.0
2020-08-17 10:15:00,32.69,32.69,32.57,32.57,1121580.0,31.3216,31.3216,31.2066,31.2066,1121580.0
2020-08-17 10:20:00,32.57,32.65,32.55,32.65,1098804.0,31.2066,31.2833,31.1874,31.2833,1098804.0
2020-08-17 10:25:00,32.65,32.73,32.64,32.73,995308.0,31.2833,31.3599,31.2737,31.3599,995308.0
2020-08-17 10:30:00,32.73,32.78,32.71,32.72,1131832.0,31.3599,31.4078,31.3407,31.3503,1131832.0
2020-08-17 10:35:00,32.73,32.81,32.72,32.77,864396.0,31.3599,31.4366,31.3503,31.3982,864396.0
2020-08-17 10:40:00,32.77,32.77,32.68,32.72,750864.0,31.3982,31.3982,31.312,31.3503,750864.0
2020-08-17 10:45:00,32.71,32.74,32.67,32.72,679704.0,31.3407,31.3695,31.3024,31.3503,679704.0
2020-08-17 10:50:00,32.73,32.81,32.72,32.79,767336.0,31.3599,31.4366,31.3503,31.4174,767336.0
2020-08-17 10:55:00,32.79,32.8,32.71,32.72,649260.0,31.4174,31.427,31.3407,31.3503,649260.0
2020-08-17 11:00:00,32.72,32.72,32.59,32.63,742876.0,31.3503,31.3503,31.2258,31.2641,742876.0
2020-08-17 11:05:00,32.62,32.68,32.58,32.68,675284.0,31.2545,31.312,31.2162,31.312,675284.0
2020-08-17 11:10:00,32.68,32.77,32.67,32.75,642168.0,31.312,31.3982,31.3024,31.3791,642168.0
2020-08-17 11:15:00,32.75,32.8,32.74,32.78,730460.0,31.3791,31.427,31.3695,31.4078,730460.0
2020-08-17 11:20:00,32.78,32.8,32.7,32.74,721528.0,31.4078,31.427,31.3312,31.3695,721528.0
2020-08-17 11:25:00,32.74,32.78,32.7,32.77,728256.0,31.3695,31.4078,31.3312,31.3982,728256.0
2020-08-17 11:30:00,32.77,32.79,32.63,32.64,562568.0,31.3982,31.4174,31.2641,31.2737,562568.0
2020-08-17 11:35:00,32.64,32.69,32.62,32.64,658132.0,31.2737,31.3216,31.2545,31.2737,658132.0
2020-08-17 11:40:00,32.64,32.67,32.57,32.59,1008636.0,31.2737,31.3024,31.2066,31.2258,1008636.0
2020-08-17 11:45:00,32.58,32.65,32.58,32.62,609444.0,31.2162,31.2833,31.2162,31.2545,609444.0
2020-08-17 11:50:00,32.62,32.65,32.6,32.62,466172.0,31.2545,31.2833,31.2353,31.2545,466172.0
2020-08-17 11:55:00,32.63,32.7,32.62,32.69,634380.0,31.2641,31.3312,31.2545,31.3216,634380.0
2020-08-17 12:00:00,32.69,32.74,32.67,32.73,510692.0,31.3216,31.3695,31.3024,31.3599,510692.0
2020-08-17 12:05:00,32.73,32.74,32.68,32.69,253904.0,31.3599,31.3695,31.312,31.3216,253904.0
2020-08-17 12:10:00,32.69,32.7,32.63,32.66,355784.0,31.3216,31.3312,31.2641,31.2928,355784.0
2020-08-17 12:15:00,32.67,32.7,32.63,32.65,284712.0,31.3024,31.3312,31.2641,31.2833,284712.0
2020-08-17 12:20:00,32.65,32.73,32.64,32.73,428784.0,31.2833,31.3599,31.2737,31.3599,428784.0
2020-08-17 12:25:00,32.73,32.76,32.69,32.69,561368.0,31.3599,31.3887,31.3216,31.3216,561368.0
2020-08-17 12:30:00,32.69,32.73,32.68,32.7,216188.0,31.3216,31.3599,31.312,31.3312,216188.0
2020-08-17 12:35:00,32.71,32.74,32.69,32.74,300244.0,31.3407,31.3695,31.3216,31.3695,300244.0
2020-08-17 12:40:00,32.75,32.77,32.71,32.76,467168.0,31.3791,31.3982,31.3407,31.3887,467168.0
2020-08-17 12:45:00,32.76,32.84,32.75,32.83,678544.0,31.3887,31.4653,31.3791,31.4557,678544.0
2020-08-17 12:50:00,32.83,32.87,32.83,32.85,701896.0,31.4557,31.494,31.4557,31.4749,701896.0
2020-08-17 12:55:00,32.85,32.85,32.82,32.85,354960.0,31.4749,31.4749,31.4461,31.4749,354960.0
2020-08-17 13:00:00,32.85,32.91,32.82,32.89,799692.0,31.4749,31.5324,31.4461,31.5132,799692.0
2020-08-17 13:05:00,32.88,32.92,32.87,32.91,338604.0,31.5036,31.542,31.494,31.5324,338604.0
2020-08-17 13:10:00,32.91,32.93,32.88,32.91,432420.0,31.5324,31.5515,31.5036,31.5324,432420.0
2020-08-17 13:15:00,32.91,32.95,32.88,32.92,462676.0,31.5324,31.5707,31.5036,31.542,462676.0
2020-08-17 13:20:00,32.92,32.92,32.85,32.88,340080.0,31.542,31.542,31.4749,31.5036,340080.0
2020-08-17 13:25:00,32.88,32.89,32.83,32.86,376312.0,31.5036,31.5132,31.4557,31.4845,376312.0
2020-08-17 13:30:00,32.87,32.94,32.86,32.93,422272.0,31.494,31.5611,31.4845,31.5515,422272.0
2020-08-17 13:35:00,32.93,32.95,32.9,32.91,367440.0,31.5515,31.5707,31.5228,31.5324,367440.0
2020-08-17 13:40:00,32.91,32.94,32.89,32.91,201948.0,31.5324,31.5611,31.5132,31.5324,201948.0
2020-08-17 13:45:00,32.91,32.94,32.9,32.92,179896.0,31.5324,31.5611,31.5228,31.542,179896.0
2020-08-17 13:50:00,32.92,32.92,32.86,32.88,255564.0,31.542,31.542,31.4845,31.5036,255564.0
2020-08-17 13:55:00,32.88,32.9,32.83,32.9,351336.0,31.5036,31.5228,31.4557,31.5228,351336.0
2020-08-17 14:00:00,32.89,32.91,32.85,32.85,476140.0,31.5132,31.5324,31.4749,31.4749,476140.0
2020-08-17 14:05:00,32.85,32.91,32.83,32.9,355596.0,31.4749,31.5324,31.4557,31.5228,355596.0
2020-08-17 14:10:00,32.9,32.99,32.89,32.97,690236.0,31.5228,31.609,31.5132,31.5899,690236.0
2020-08-17 14:15:00,32.97,32.99,32.95,32.98,455460.0,31.5899,31.609,31.5707,31.5994,455460.0
2020-08-17 14:20:00,32.98,33.0,32.94,32.99,553216.0,31.5994,31.6186,31.5611,31.609,553216.0
2020-08-17 14:25:00,32.99,32.99,32.95,32.96,387108.0,31.609,31.609,31.5707,31.5803,387108.0
2020-08-17 14:30:00,32.96,33.01,32.96,33.01,449240.0,31.5803,31.6282,31.5803,31.6282,449240.0
2020-08-17 14:35:00,33.01,33.03,33.0,33.02,505456.0,31.6282,31.6473,31.6186,31.6378,505456.0
2020-08-17 14:40:00,33.02,33.02,32.98,33.02,323028.0,31.6378,31.6378,31.5994,31.6378,323028.0
2020-08-17 14:45:00,33.01,33.02,32.96,32.97,350128.0,31.6282,31.6378,31.5803,31.5899,350128.0
2020-08-17 14:50:00,32.97,32.98,32.94,32.95,401936.0,31.5899,31.5994,31.5611,31.5707,401936.0
2020-08-17 14:55:00,32.95,33.03,32.94,33.02,530428.0,31.5707,31.6473,31.5611,31.6378,530428.0
2020-08-17 15:00:00,33.02,33.03,32.95,32.95,256784.0,31.6378,31.6473,31.5707,31.5707,256784.0
2020-08-17 15:05:00,32.95,32.98,32.92,32.95,475552.0,31.5707,31.5994,31.542,31.5707,475552.0
2020-08-17 15:10:00,32.95,32.95,32.89,32.92,592404.0,31.5707,31.5707,31.5132,31.542,592404.0
2020-08-17 15:15:00,32.92,32.99,32.91,32.98,792260.0,31.542,31.609,31.5324,31.5994,792260.0
2020-08-17 15:20:00,32.97,32.99,32.93,32.98,614036.0,31.5899,31.609,31.5515,31.5994,614036.0
2020-08-17 15:25:00,32.98,33.04,32.97,33.03,848976.0,31.5994,31.6569,31.5899,31.6473,848976.0
2020-08-17 15:30:00,33.03,33.04,33.0,33.02,737392.0,31.6473,31.6569,31.6186,31.6378,737392.0
2020-08-17 15:35:00,33.03,33.06,33.0,33.03,726244.0,31.6473,31.6761,31.6186,31.6473,726244.0
2020-08-17 15:40:00,33.04,33.09,33.03,33.08,725556.0,31.6569,31.7048,31.6473,31.6953,725556.0
2020-08-17 15:45:00,33.08,33.08,33.03,33.05,950100.0,31.6953,31.6953,31.6473,31.6665,950100.0
2020-08-17 15:50:00,33.06,33.09,32.95,32.97,932132.0,31.6761,31.7048,31.5707,31.5899,932132.0
2020-08-17 15:55:00,32.96,32.99,32.89,32.96,2117612.0,31.5803,31.609,31.5132,31.5803,2117612.0
2020-08-18 09:30:00,33.36,33.52,33.32,33.43,2155916.0,31.9635,32.1168,31.9252,32.0306,2155916.0
2020-08-18 09:35:00,33.44,33.81,33.41,33.75,2591012.0,32.0402,32.3947,32.0114,32.3372,2591012.0
2020-08-18 09:40:00,33.75,33.78,33.6,33.62,2042132.0,32.3372,32.366,32.1935,32.2127,2042132.0
2020-08-18 09:45:00,33.62,33.75,33.61,33.72,1551260.0,32.2127,32.3372,32.2031,32.3085,1551260.0
2020-08-18 09:50:00,33.73,33.75,33.3,33.3,2343672.0,32.318,32.3372,31.906,31.906,2343672.0
2020-08-18 09:55:00,33.3,33.46,33.29,33.46,1911176.0,31.906,32.0593,31.8965,32.0593,1911176.0
2020-08-18 10:00:00,33.46,33.51,33.41,33.48,922472.0,32.0593,32.1073,32.0114,32.0785,922472.0
2020-08-18 10:05:00,33.48,33.51,33.07,33.08,1677160.0,32.0785,32.1073,31.6857,31.6953,1677160.0
2020-08-18 10:10:00,33.08,33.31,33.03,33.3,1836036.0,31.6953,31.9156,31.6473,31.906,1836036.0
2020-08-18 10:15:00,33.3,33.4,33.27,33.34,1125476.0,31.906,32.0019,31.8773,31.9444,1125476.0
2020-08-18 10:20:00,33.35,33.36,33.24,33.27,890668.0,31.954,31.9635,31.8486,31.8773,890668.0
2020-08-18 10:25:00,33.27,33.34,32.9,32.92,2140372.0,31.8773,31.9444,31.5228,31.542,2140372.0
2020-08-18 10:30:00,32.91,33.11,32.82,33.11,1801364.0,31.5324,31.724,31.4461,31.724,1801364.0
2020-08-18 10:35:00,33.11,33.17,33.06,33.12,1076036.0,31.724,31.7815,31.6761,31.7336,1076036.0
2020-08-18 10:40:00,33.11,33.3,33.04,33.23,1325568.0,31.724,31.906,31.6569,31.839,1325568.0
2020-08-18 10:45:00,33.24,33.35,33.19,33.34,883612.0,31.8486,31.954,31.8007,31.9444,883612.0
2020-08-18 10:50:00,33.35,33.47,33.34,33.42,1181096.0,31.954,32.0689,31.9444,32.021,1181096.0
2020-08-18 10:55:00,33.41,33.45,33.34,33.45,734008.0,32.0114,32.0498,31.9444,32.0498,734008.0
2020-08-18 11:00:00,33.45,33.45,33.36,33.4,613904.0,32.0498,32.0498,31.9635,32.0019,613904.0
2020-08-18 11:05:00,33.4,33.56,33.38,33.55,1006972.0,32.0019,32.1552,31.9827,32.1456,1006972.0
2020-08-18 11:10:00,33.56,33.56,33.46,33.49,868228.0,32.1552,32.1552,32.0593,32.0881,868228.0
2020-08-18 11:15:00,33.49,33.52,33.45,33.48,485616.0,32.0881,32.1168,32.0498,32.0785,485616.0
2020-08-18 11:20:00,33.48,33.59,33.4,33.58,795636.0,32.0785,32.1839,32.0019,32.1743,795636.0
2020-08-18 11:25:00,33.58,33.6,33.5,33.52,738492.0,32.1743,32.1935,32.0977,32.1168,738492.0
2020-08-18 11:30:00,33.52,33.57,33.49,33.55,557324.0,32.1168,32.1647,32.0881,32.1456,557324.0
2020-08-18 11:35:00,33.55,33.58,33.53,33.55,384988.0,32.1456,32.1743,32.1264,32.1456,384988.0
2020-08-18 11:40:00,33.55,33.6,33.51,33.56,613592.0,32.1456,32.1935,32.1073,32.1552,613592.0
2020-08-18 11:45:00,33.54,33.56,33.47,33.48,490548.0,32.136,32.1552,32.0689,32.0785,490548.0
2020-08-18 11:50:00,33.48,33.59,33.47,33.58,521312.0,32.0785,32.1839,32.0689,32.1743,521312.0
2020-08-18 11:55:00,33.57,33.62,33.52,33.58,849304.0,32.1647,32.2127,32.1168,32.1743,849304.0
2020-08-18 12:00:00,33.58,33.63,33.55,33.59,456864.0,32.1743,32.2222,32.1456,32.1839,456864.0
2020-08-18 12:05:00,33.57,33.69,33.57,33.65,567848.0,32.1647,32.2797,32.1647,32.2414,567848.0
2020-08-18 12:10:00,33.66,33.72,33.65,33.67,492344.0,32.251,32.3085,32.2414,32.2606,492344.0
2020-08-18 12:15:00,33.68,33.69,33.62,33.67,498912.0,32.2701,32.2797,32.2127,32.2606,498912.0
2020-08-18 12:20:00,33.67,33.68,33.63,33.66,311144.0,32.2606,32.2701,32.2222,32.251,311144.0
2020-08-18 12:25:00,33.65,33.72,33.65,33.69,295880.0,32.2414,32.3085,32.2414,32.2797,295880.0
2020-08-18 12:30:00,33.69,33.83,33.69,33.78,1273648.0,32.2797,32.4139,32.2797,32.366,1273648.0
2020-08-18 12:35:00,33.79,33.8,33.74,33.76,399592.0,32.3755,32.3851,32.3276,32.3468,399592.0
2020-08-18 12:40:00,33.76,33.81,33.73,33.8,375108.0,32.3468,32.3947,32.318,32.3851,375108.0
2020-08-18 12:45:00,33.81,33.84,33.71,33.74,464320.0,32.3947,32.4234,32.2989,32.3276,464320.0
2020-08-18 12:50:00,33.75,33.77,33.69,33.74,487644.0,32.3372,32.3564,32.2797,32.3276,487644.0
2020-08-18 12:55:00,33.74,33.74,33.67,33.71,346424.0,32.3276,32.3276,32.2606,32.2989,346424.0
2020-08-18 13:00:00,33.71,33.72,33.65,33.7,411560.0,32.2989,32.3085,32.2414,32.2893,411560.0
2020-08-18 13:05:00,33.7,33.8,33.7,33.79,347360.0,32.2893,32.3851,32.2893,32.3755,347360.0
2020-08-18 13:10:00,33.78,33.8,33.74,33.76,577732.0,32.366,32.3851,32.3276,32.3468,577732.0
2020-08-18 13:15:00,33.76,33.79,33.73,33.77,310032.0,32.3468,32.3755,32.318,32.3564,310032.0
2020-08-18 13:20:00,33.77,33.79,33.66,33.68,447768.0,32.3564,32.3755,32.251,32.2701,447768.0
2020-08-18 13:25:00,33.69,33.79,33.69,33.76,659052.0,32.2797,32.3755,32.2797,32.3468,659052.0
2020-08-18 13:30:00,33.76,33.81,33.76,33.78,356612.0,32.3468,32.3947,32.3468,32.366,356612.0
2020-08-18 13:35:00,33.78,33.83,33.77,33.83,377020.0,32.366,32.4139,32.3564,32.4139,377020.0
2020-08-18 13:40:00,33.83,33.85,33.79,33.81,399212.0,32.4139,32.433,32.3755,32.3947,399212.0
2020-08-18 13:45:00,33.83,33.84,33.79,33.82,306812.0,32.4139,32.4234,32.3755,32.4043,306812.0
2020-08-18 13:50:00,33.83,33.83,33.76,33.81,509804.0,32.4139,32.4139,32.3468,32.3947,509804.0
2020-08-18 13:55:00,33.81,33.82,33.75,33.77,345680.0,32.3947,32.4043,32.3372,32.3564,345680.0
2020-08-18 14:00:00,33.77,33.77,33.68,33.7,919084.0,32.3564,32.3564,32.2701,32.2893,919084.0
2020-08-18 14:05:00,33.7,33.77,33.67,33.76,664416.0,32.2893,32.3564,32.2606,32.3468,664416.0
2020-08-18 14:10:00,33.76,33.78,33.68,33.68,524232.0,32.3468,32.366,32.2701,32.2701,524232.0
2020-08-18 14:15:00,33.68,33.81,33.68,33.8,639348.0,32.2701,32.3947,32.2701,32.3851,639348.0
2020-08-18 14:20:00,33.8,33.85,33.79,33.84,634176.0,32.3851,32.433,32.3755,32.4234,634176.0
2020-08-18 14:25:00,33.84,33.87,33.81,33.84,650948.0,32.4234,32.4522,32.3947,32.4234,650948.0
2020-08-18 14:30:00,33.84,33.89,33.83,33.84,703676.0,32.4234,32.4713,32.4139,32.4234,703676.0
2020-08-18 14:35:00,33.85,33.88,33.83,33.87,410556.0,32.433,32.4618,32.4139,32.4522,410556.0
2020-08-18 14:40:00,33.87,33.89,33.85,33.88,267688.0,32.4522,32.4713,32.433,32.4618,267688.0
2020-08-18 14:45:00,33.88,33.92,33.84,33.92,619800.0,32.4618,32.5001,32.4234,32.5001,619800.0
2020-08-18 14:50:00,33.92,33.96,33.9,33.95,588624.0,32.5001,32.5384,32.4809,32.5288,588624.0
2020-08-18 14:55:00,33.95,33.98,33.93,33.94,432704.0,32.5288,32.5576,32.5097,32.5193,432704.0
2020-08-18 15:00:00,33.95,33.96,33.9,33.9,500584.0,32.5288,32.5384,32.4809,32.4809,500584.0
2020-08-18 15:05:00,33.9,33.98,33.89,33.92,652128.0,32.4809,32.5576,32.4713,32.5001,652128.0
2020-08-18 15:10:00,33.92,34.04,33.91,34.04,1236728.0,32.5001,32.6151,32.4905,32.6151,1236728.0
2020-08-18 15:15:00,34.04,34.08,34.0,34.06,899836.0,32.6151,32.6534,32.5767,32.6342,899836.0
2020-08-18 15:20:00,34.06,34.1,33.99,33.99,884476.0,32.6342,32.6726,32.5672,32.5672,884476.0
2020-08-18 15:25:00,33.99,34.0,33.93,33.98,791240.0,32.5672,32.5767,32.5097,32.5576,791240.0
2020-08-18 15:30:00,33.98,34.05,33.95,34.02,631088.0,32.5576,32.6247,32.5288,32.5959,631088.0
2020-08-18 15:35:00,34.03,34.04,33.92,33.92,530160.0,32.6055,32.6151,32.5001,32.5001,530160.0
2020-08-18 15:40:00,33.93,34.04,33.91,34.03,1022256.0,32.5097,32.6151,32.4905,32.6055,1022256.0
2020-08-18 15:45:00,34.03,34.06,33.98,33.98,644796.0,32.6055,32.6342,32.5576,32.5576,644796.0
2020-08-18 15:50:00,33.99,33.99,33.88,33.88,1122852.0,32.5672,32.5672,32.4618,32.4618,1122852.0
2020-08-18 15:55:00,33.89,33.96,33.85,33.92,1667216.0,32.4713,32.5384,32.433,32.5001,1667216.0
2020-08-19 09:30:00,33.91,34.01,33.7,33.91,2941224.0,32.4905,32.5863,32.2893,32.4905,2941224.0
2020-08-19 09:35:00,33.92,34.1,33.91,33.94,2546364.0,32.5001,32.6726,32.4905,32.5193,2546364.0
2020-08-19 09:40:00,33.93,33.94,33.67,33.74,2569780.0,32.5097,32.5193,32.2606,32.3276,2569780.0
2020-08-19 09:45:00,33.72,33.77,33.48,33.51,2547008.0,32.3085,32.3564,32.0785,32.1073,2547008.0
2020-08-19 09:50:00,33.51,33.61,33.43,33.47,2750232.0,32.1073,32.2031,32.0306,32.0689,2750232.0
2020-08-19 09:55:00,33.48,33.61,33.37,33.55,2300252.0,32.0785,32.2031,31.9731,32.1456,2300252.0
2020-08-19 10:00:00,33.55,33.69,33.49,33.65,2082944.0,32.1456,32.2797,32.0881,32.2414,2082944.0
2020-08-19 10:05:00,33.65,33.77,33.62,33.71,1606356.0,32.2414,32.3564,32.2127,32.2989,1606356.0
2020-08-19 10:10:00,33.72,33.8,33.68,33.79,1911940.0,32.3085,32.3851,32.2701,32.3755,1911940.0
2020-08-19 10:15:00,33.8,33.91,33.77,33.89,1684976.0,32.3851,32.4905,32.3564,32.4713,1684976.0
2020-08-19 10:20:00,33.9,33.96,33.82,33.96,1345188.0,32.4809,32.5384,32.4043,32.5384,1345188.0
2020-08-19 10:25:00,33.95,33.98,33.89,33.98,939584.0,32.5288,32.5576,32.4713,32.5576,939584.0
2020-08-19 10:30:00,33.98,34.06,33.94,33.99,1519832.0,32.5576,32.6342,32.5193,32.5672,1519832.0
2020-08-19 10:35:00,34.0,34.08,34.0,34.04,966496.0,32.5767,32.6534,32.5767,32.6151,966496.0
2020-08-19 10:40:00,34.05,34.07,33.93,33.95,909432.0,32.6247,32.6438,32.5097,32.5288,909432.0
2020-08-19 10:45:00,33.95,34.02,33.87,33.99,1015884.0,32.5288,32.5959,32.4522,32.5672,1015884.0
2020-08-19 10:50:00,33.99,34.05,33.95,33.99,879812.0,32.5672,32.6247,32.5288,32.5672,879812.0
2020-08-19 10:55:00,33.99,34.04,33.93,34.02,594100.0,32.5672,32.6151,32.5097,32.5959,594100.0
2020-08-19 11:00:00,34.04,34.12,33.97,33.98,1221356.0,32.6151,32.6917,32.548,32.5576,1221356.0
2020-08-19 11:05:00,33.97,34.05,33.94,33.96,531204.0,32.548,32.6247,32.5193,32.5384,531204.0
2020-08-19 11:10:00,33.98,34.0,33.86,33.86,670488.0,32.5576,32.5767,32.4426,32.4426,670488.0
2020-08-19 11:15:00,33.86,34.05,33.85,33.97,972800.0,32.4426,32.6247,32.433,32.548,972800.0
2020-08-19 11:20:00,33.97,34.01,33.95,34.01,663920.0,32.548,32.5863,32.5288,32.5863,663920.0
2020-08-19 11:25:00,34.0,34.04,33.97,34.04,745116.0,32.5767,32.6151,32.548,32.6151,745116.0
2020-08-19 11:30:00,34.04,34.14,34.02,34.13,1031388.0,32.6151,32.7109,32.5959,32.7013,1031388.0
2020-08-19 11:35:00,34.13,34.18,34.1,34.13,809188.0,32.7013,32.7492,32.6726,32.7013,809188.0
2020-08-19 11:40:00,34.14,34.19,34.13,34.15,664100.0,32.7109,32.7588,32.7013,32.7205,664100.0
2020-08-19 11:45:00,34.14,34.17,34.09,34.14,631472.0,32.7109,32.7396,32.663,32.7109,631472.0
2020-08-19 11:50:00,34.13,34.18,34.11,34.15,480476.0,32.7013,32.7492,32.6821,32.7205,480476.0
2020-08-19 11:55:00,34.16,34.25,34.15,34.24,1031788.0,32.73,32.8163,32.7205,32.8067,1031788.0
2020-08-19 12:00:00,34.24,34.3,34.22,34.27,936028.0,32.8067,32.8642,32.7875,32.8354,936028.0
2020-08-19 12:05:00,34.27,34.29,34.2,34.21,628644.0,32.8354,32.8546,32.7684,32.778,628644.0
2020-08-19 12:10:00,34.21,34.25,34.15,34.19,813036.0,32.778,32.8163,32.7205,32.7588,813036.0
2020-08-19 12:15:00,34.19,34.22,34.17,34.18,312036.0,32.7588,32.7875,32.7396,32.7492,312036.0
2020-08-19 12:20:00,34.17,34.21,34.16,34.2,303656.0,32.7396,32.778,32.73,32.7684,303656.0
2020-08-19 12:25:00,34.2,34.22,34.13,34.17,403480.0,32.7684,32.7875,32.7013,32.7396,403480.0
2020-08-19 12:30:00,34.16,34.18,34.08,34.1,377828.0,32.73,32.7492,32.6534,32.6726,377828.0
2020-08-19 12:35:00,34.1,34.16,34.09,34.16,707064.0,32.6726,32.73,32.663,32.73,707064.0
2020-08-19 12:40:00,34.16,34.16,34.11,34.12,391468.0,32.73,32.73,32.6821,32.6917,391468.0
2020-08-19 12:45:00,34.12,34.15,34.05,34.09,424500.0,32.6917,32.7205,32.6247,32.663,424500.0
2020-08-19 12:50:00,34.1,34.17,34.1,34.15,534496.0,32.6726,32.7396,32.6726,32.7205,534496.0
2020-08-19 12:55:00,34.16,34.19,34.11,34.17,595760.0,32.73,32.7588,32.6821,32.7396,595760.0
2020-08-19 13:00:00,34.17,34.18,34.1,34.13,405868.0,32.7396,32.7492,32.6726,32.7013,405868.0
2020-08-19 13:05:00,34.13,34.17,34.1,34.1,308456.0,32.7013,32.7396,32.6726,32.6726,308456.0
2020-08-19 13:10:00,34.11,34.16,34.09,34.15,436732.0,32.6821,32.73,32.663,32.7205,436732.0
2020-08-19 13:15:00,34.15,34.18,34.12,34.15,452056.0,32.7205,32.7492,32.6917,32.7205,452056.0
2020-08-19 13:20:00,34.15,34.16,34.11,34.14,341580.0,32.7205,32.73,32.6821,32.7109,341580.0
2020-08-19 13:25:00,34.14,34.17,34.13,34.14,506508.0,32.7109,32.7396,32.7013,32.7109,506508.0
2020-08-19 13:30:00,34.14,34.23,34.14,34.2,643960.0,32.7109,32.7971,32.7109,32.7684,643960.0
2020-08-19 13:35:00,34.21,34.25,34.17,34.25,617400.0,32.778,32.8163,32.7396,32.8163,617400.0
2020-08-19 13:40:00,34.24,34.25,34.2,34.24,458032.0,32.8067,32.8163,32.7684,32.8067,458032.0
2020-08-19 13:45:00,34.24,34.25,34.19,34.22,445100.0,32.8067,32.8163,32.7588,32.7875,445100.0
2020-08-19 13:50:00,34.23,34.23,34.17,34.19,407344.0,32.7971,32.7971,32.7396,32.7588,407344.0
2020-08-19 13:55:00,34.19,34.22,34.15,34.2,383636.0,32.7588,32.7875,32.7205,32.7684,383636.0
2020-08-19 14:00:00,34.2,34.24,34.17,34.19,462728.0,32.7684,32.8067,32.7396,32.7588,462728.0
2020-08-19 14:05:00,34.19,34.19,33.85,34.0,2117104.0,32.7588,32.7588,32.433,32.5767,2117104.0
2020-08-19 14:10:00,34.0,34.0,33.77,33.78,1384136.0,32.5767,32.5767,32.3564,32.366,1384136.0
2020-08-19 14:15:00,33.78,33.83,33.55,33.55,2044772.0,32.366,32.4139,32.1456,32.1456,2044772.0
2020-08-19 14:20:00,33.55,33.6,33.19,33.52,4419780.0,32.1456,32.1935,31.8007,32.1168,4419780.0
2020-08-19 14:25:00,33.53,33.62,33.3,33.44,2582808.0,32.1264,32.2127,31.906,32.0402,2582808.0
2020-08-19 14:30:00,33.43,33.62,33.34,33.59,2625072.0,32.0306,32.2127,31.9444,32.1839,2625072.0
2020-08-19 14:35:00,33.59,33.6,33.42,33.55,2019444.0,32.1839,32.1935,32.021,32.1456,2019444.0
2020-08-19 14:40:00,33.55,33.6,33.44,33.5,1587852.0,32.1456,32.1935,32.0402,32.0977,1587852.0
2020-08-19 14:45:00,33.5,33.67,33.49,33.63,1726244.0,32.0977,32.2606,32.0881,32.2222,1726244.0
2020-08-19 14:50:00,33.63,33.74,33.62,33.73,1581680.0,32.2222,32.3276,32.2127,32.318,1581680.0
2020-08-19 14:55:00,33.73,33.84,33.71,33.73,1968956.0,32.318,32.4234,32.2989,32.318,1968956.0
2020-08-19 15:00:00,33.73,33.76,33.59,33.6,1563576.0,32.318,32.3468,32.1839,32.1935,1563576.0
2020-08-19 15:05:00,33.61,33.71,33.6,33.67,492144.0,32.2031,32.2989,32.1935,32.2606,492144.0
2020-08-19 15:10:00,33.69,33.74,33.59,33.61,920068.0,32.2797,32.3276,32.1839,32.2031,920068.0
2020-08-19 15:15:00,33.61,33.67,33.54,33.55,780240.0,32.2031,32.2606,32.136,32.1456,780240.0
2020-08-19 15:20:00,33.55,33.59,33.45,33.45,973244.0,32.1456,32.1839,32.0498,32.0498,973244.0
2020-08-19 15:25:00,33.46,33.6,33.39,33.47,968260.0,32.0593,32.1935,31.9923,32.0689,968260.0
2020-08-19 15:30:00,33.46,33.53,33.42,33.45,877248.0,32.0593,32.1264,32.021,32.0498,877248.0
2020-08-19 15:35:00,33.45,33.51,33.37,33.38,970620.0,32.0498,32.1073,31.9731,31.9827,970620.0
2020-08-19 15:40:00,33.38,33.53,33.32,33.5,1293528.0,31.9827,32.1264,31.9252,32.0977,1293528.0
2020-08-19 15:45:00,33.51,33.51,33.16,33.19,1812444.0,32.1073,32.1073,31.7719,31.8007,1812444.0
2020-08-19 15:50:00,33.19,33.27,33.07,33.17,2306344.0,31.8007,31.8773,31.6857,31.7815,2306344.0
2020-08-19 15:55:00,33.18,33.31,33.13,33.27,1485108.0,31.7911,31.9156,31.7432,31.8773,1485108.0
2020-08-20 09:30:00,32.94,33.13,32.79,33.13,2704140.0,31.5611,31.7432,31.4174,31.7432,2704140.0
2020-08-20 09:35:00,33.12,33.36,33.09,33.22,3070992.0,31.7336,31.9635,31.7048,31.8294,3070992.0
2020-08-20 09:40:00,33.22,33.43,33.19,33.41,2062468.0,31.8294,32.0306,31.8007,32.0114,2062468.0
2020-08-20 09:45:00,33.42,33.57,33.39,33.51,1939416.0,32.021,32.1647,31.9923,32.1073,1939416.0
2020-08-20 09:50:00,33.51,33.63,33.45,33.6,1610432.0,32.1073,32.2222,32.0498,32.1935,1610432.0
2020-08-20 09:55:00,33.61,33.76,33.59,33.69,1609444.0,32.2031,32.3468,32.1839,32.2797,1609444.0
2020-08-20 10:00:00,33.68,33.72,33.59,33.62,1314440.0,32.2701,32.3085,32.1839,32.2127,1314440.0
2020-08-20 10:05:00,33.62,33.8,33.62,33.68,1434796.0,32.2127,32.3851,32.2127,32.2701,1434796.0
2020-08-20 10:10:00,33.69,33.73,33.57,33.62,923436.0,32.2797,32.318,32.1647,32.2127,923436.0
2020-08-20 10:15:00,33.62,33.71,33.6,33.62,873844.0,32.2127,32.2989,32.1935,32.2127,873844.0
2020-08-20 10:20:00,33.62,33.65,33.52,33.56,857612.0,32.2127,32.2414,32.1168,32.1552,857612.0
2020-08-20 10:25:00,33.55,33.67,33.54,33.65,943432.0,32.1456,32.2606,32.136,32.2414,943432.0
2020-08-20 10:30:00,33.65,33.7,33.6,33.66,1080116.0,32.2414,32.2893,32.1935,32.251,1080116.0
2020-08-20 10:35:00,33.67,33.69,33.57,33.59,506780.0,32.2606,32.2797,32.1647,32.1839,506780.0
2020-08-20 10:40:00,33.6,33.68,33.55,33.67,915292.0,32.1935,32.2701,32.1456,32.2606,915292.0
2020-08-20 10:45:00,33.68,33.77,33.63,33.77,1114168.0,32.2701,32.3564,32.2222,32.3564,1114168.0
2020-08-20 10:50:00,33.77,33.9,33.77,33.88,1568272.0,32.3564,32.4809,32.3564,32.4618,1568272.0
2020-08-20 10:55:00,33.88,33.96,33.86,33.91,1263364.0,32.4618,32.5384,32.4426,32.4905,1263364.0
2020-08-20 11:00:00,33.91,33.92,33.82,33.88,474452.0,32.4905,32.5001,32.4043,32.4618,474452.0
2020-08-20 11:05:00,33.88,33.88,33.68,33.7,895616.0,32.4618,32.4618,32.2701,32.2893,895616.0
2020-08-20 11:10:00,33.71,33.78,33.67,33.73,667976.0,32.2989,32.366,32.2606,32.318,667976.0
2020-08-20 11:15:00,33.73,33.79,33.67,33.73,500192.0,32.318,32.3755,32.2606,32.318,500192.0
2020-08-20 11:20:00,33.73,33.86,33.7,33.85,947356.0,32.318,32.4426,32.2893,32.433,947356.0
2020-08-20 11:25:00,33.85,33.96,33.85,33.94,804192.0,32.433,32.5384,32.433,32.5193,804192.0
2020-08-20 11:30:00,33.94,33.98,33.89,33.95,617264.0,32.5193,32.5576,32.4713,32.5288,617264.0
2020-08-20 11:35:00,33.95,34.1,33.95,34.08,1079624.0,32.5288,32.6726,32.5288,32.6534,1079624.0
2020-08-20 11:40:00,34.08,34.09,34.02,34.04,485428.0,32.6534,32.663,32.5959,32.6151,485428.0
2020-08-20 11:45:00,34.04,34.07,34.01,34.02,414572.0,32.6151,32.6438,32.5863,32.5959,414572.0
2020-08-20 11:50:00,34.02,34.12,34.01,34.12,684968.0,32.5959,32.6917,32.5863,32.6917,684968.0
2020-08-20 11:55:00,34.1,34.18,34.1,34.14,668368.0,32.6726,32.7492,32.6726,32.7109,668368.0
2020-08-20 12:00:00,34.15,34.16,34.06,34.09,700580.0,32.7205,32.73,32.6342,32.663,700580.0
2020-08-20 12:05:00,34.09,34.14,34.08,34.1,418084.0,32.663,32.7109,32.6534,32.6726,418084.0
2020-08-20 12:10:00,34.09,34.18,34.09,34.14,492080.0,32.663,32.7492,32.663,32.7109,492080.0
2020-08-20 12:15:00,34.15,34.16,34.04,34.04,676536.0,32.7205,32.73,32.6151,32.6151,676536.0
2020-08-20 12:20:00,34.04,34.12,34.03,34.1,473580.0,32.6151,32.6917,32.6055,32.6726,473580.0
2020-08-20 12:25:00,34.1,34.12,34.01,34.03,437920.0,32.6726,32.6917,32.5863,32.6055,437920.0
2020-08-20 12:30:00,34.02,34.07,33.99,34.02,337716.0,32.5959,32.6438,32.5672,32.5959,337716.0
2020-08-20 12:35:00,34.03,34.06,33.98,34.06,331004.0,32.6055,32.6342,32.5576,32.6342,331004.0
2020-08-20 12:40:00,34.06,34.07,34.01,34.03,211520.0,32.6342,32.6438,32.5863,32.6055,211520.0
2020-08-20 12:45:00,34.02,34.06,33.95,33.96,304712.0,32.5959,32.6342,32.5288,32.5384,304712.0
2020-08-20 12:50:00,33.96,34.0,33.92,33.99,392712.0,32.5384,32.5767,32.5001,32.5672,392712.0
2020-08-20 12:55:00,33.99,34.02,33.93,33.96,276952.0,32.5672,32.5959,32.5097,32.5384,276952.0
2020-08-20 13:00:00,33.96,34.03,33.95,33.96,287776.0,32.5384,32.6055,32.5288,32.5384,287776.0
2020-08-20 13:05:00,33.97,33.99,33.87,33.94,563956.0,32.548,32.5672,32.4522,32.5193,563956.0
2020-08-20 13:10:00,33.94,34.02,33.93,34.0,391084.0,32.5193,32.5959,32.5097,32.5767,391084.0
2020-08-20 13:15:00,34.02,34.07,33.97,34.06,527768.0,32.5959,32.6438,32.548,32.6342,527768.0
2020-08-20 13:20:00,34.06,34.1,34.05,34.1,408424.0,32.6342,32.6726,32.6247,32.6726,408424.0
2020-08-20 13:25:00,34.09,34.11,34.07,34.1,333060.0,32.663,32.6821,32.6438,32.6726,333060.0
2020-08-20 13:30:00,34.1,34.15,34.09,34.14,479264.0,32.6726,32.7205,32.663,32.7109,479264.0
2020-08-20 13:35:00,34.14,34.16,34.1,34.12,391548.0,32.7109,32.73,32.6726,32.6917,391548.0
2020-08-20 13:40:00,34.11,34.17,34.1,34.15,254644.0,32.6821,32.7396,32.6726,32.7205,254644.0
2020-08-20 13:45:00,34.16,34.16,34.01,34.04,558012.0,32.73,32.73,32.5863,32.6151,558012.0
2020-08-20 13:50:00,34.05,34.11,34.03,34.07,384560.0,32.6247,32.6821,32.6055,32.6438,384560.0
2020-08-20 13:55:00,34.08,34.19,34.06,34.16,377464.0,32.6534,32.7588,32.6342,32.73,377464.0
2020-08-20 14:00:00,34.16,34.21,34.13,34.18,499428.0,32.73,32.778,32.7013,32.7492,499428.0
2020-08-20 14:05:00,34.18,34.22,34.16,34.19,453220.0,32.7492,32.7875,32.73,32.7588,453220.0
2020-08-20 14:10:00,34.19,34.21,34.16,34.18,366524.0,32.7588,32.778,32.73,32.7492,366524.0
2020-08-20 14:15:00,34.18,34.23,34.14,34.22,399452.0,32.7492,32.7971,32.7109,32.7875,399452.0
2020-08-20 14:20:00,34.22,34.4,34.2,34.36,2109056.0,32.7875,32.96,32.7684,32.9217,2109056.0
2020-08-20 14:25:00,34.36,34.38,34.31,34.37,665500.0,32.9217,32.9408,32.8738,32.9313,665500.0
2020-08-20 14:30:00,34.37,34.41,34.35,34.4,571232.0,32.9313,32.9696,32.9121,32.96,571232.0
2020-08-20 14:35:00,34.41,34.43,34.36,34.37,628180.0,32.9696,32.9887,32.9217,32.9313,628180.0
2020-08-20 14:40:00,34.37,34.39,34.34,34.38,496640.0,32.9313,32.9504,32.9025,32.9408,496640.0
2020-08-20 14:45:00,34.38,34.51,34.38,34.46,1054064.0,32.9408,33.0654,32.9408,33.0175,1054064.0
2020-08-20 14:50:00,34.46,34.48,34.39,34.44,543472.0,33.0175,33.0367,32.9504,32.9983,543472.0
2020-08-20 14:55:00,34.45,34.52,34.44,34.52,679348.0,33.0079,33.075,32.9983,33.075,679348.0
2020-08-20 15:00:00,34.51,34.61,34.51,34.6,1113372.0,33.0654,33.1612,33.0654,33.1516,1113372.0
2020-08-20 15:05:00,34.61,34.65,34.55,34.64,888064.0,33.1612,33.1995,33.1037,33.19,888064.0
2020-08-20 15:10:00,34.64,34.67,34.59,34.63,697004.0,33.19,33.2187,33.142,33.1804,697004.0
2020-08-20 15:15:00,34.63,34.64,34.51,34.51,709484.0,33.1804,33.19,33.0654,33.0654,709484.0
2020-08-20 15:20:00,34.51,34.55,34.4,34.46,1320492.0,33.0654,33.1037,32.96,33.0175,1320492.0
2020-08-20 15:25:00,34.45,34.52,34.41,34.51,898796.0,33.0079,33.075,32.9696,33.0654,898796.0
2020-08-20 15:30:00,34.51,34.56,34.46,34.54,1009180.0,33.0654,33.1133,33.0175,33.0941,1009180.0
2020-08-20 15:35:00,34.54,34.67,34.52,34.66,1114312.0,33.0941,33.2187,33.075,33.2091,1114312.0
2020-08-20 15:40:00,34.66,34.77,34.64,34.74,1321852.0,33.2091,33.3145,33.19,33.2858,1321852.0
2020-08-20 15:45:00,34.74,34.8,34.67,34.68,1436764.0,33.2858,33.3433,33.2187,33.2283,1436764.0
2020-08-20 15:50:00,34.67,34.71,34.59,34.63,1700472.0,33.2187,33.257,33.142,33.1804,1700472.0
2020-08-20 15:55:00,34.62,34.7,34.58,34.6,1945112.0,33.1708,33.2474,33.1325,33.1516,1945112.0
2020-08-21 09:30:00,34.68,34.74,34.54,34.63,2523380.0,33.2283,33.2858,33.0941,33.1804,2523380.0
2020-08-21 09:35:00,34.61,34.69,34.48,34.52,2246160.0,33.1612,33.2379,33.0367,33.075,2246160.0
2020-08-21 09:40:00,34.52,34.76,34.45,34.72,2501324.0,33.075,33.3049,33.0079,33.2666,2501324.0
2020-08-21 09:45:00,34.73,34.89,34.71,34.79,2104544.0,33.2762,33.4295,33.257,33.3337,2104544.0
2020-08-21 09:50:00,34.78,34.8,34.57,34.7,1642388.0,33.3241,33.3433,33.1229,33.2474,1642388.0
2020-08-21 09:55:00,34.72,34.85,34.65,34.8,1084208.0,33.2666,33.3912,33.1995,33.3433,1084208.0
2020-08-21 10:00:00,34.81,34.85,34.61,34.67,1198512.0,33.3528,33.3912,33.1612,33.2187,1198512.0
2020-08-21 10:05:00,34.67,34.8,34.56,34.73,854448.0,33.2187,33.3433,33.1133,33.2762,854448.0
2020-08-21 10:10:00,34.73,34.74,34.6,34.64,832008.0,33.2762,33.2858,33.1516,33.19,832008.0
2020-08-21 10:15:00,34.63,34.84,34.63,34.82,1129548.0,33.1804,33.3816,33.1804,33.3624,1129548.0
2020-08-21 10:20:00,34.82,34.88,34.72,34.88,1144828.0,33.3624,33.4199,33.2666,33.4199,1144828.0
2020-08-21 10:25:00,34.88,35.1,34.87,35.06,1646892.0,33.4199,33.6307,33.4103,33.5924,1646892.0
2020-08-21 10:30:00,35.07,35.26,35.06,35.2,1092228.0,33.602,33.784,33.5924,33.7265,1092228.0
2020-08-21 10:35:00,35.21,35.22,35.11,35.18,1010632.0,33.7361,33.7457,33.6403,33.7073,1010632.0
2020-08-21 10:40:00,35.18,35.19,35.1,35.13,685136.0,33.7073,33.7169,33.6307,33.6594,685136.0
2020-08-21 10:45:00,35.13,35.27,35.13,35.19,913100.0,33.6594,33.7936,33.6594,33.7169,913100.0
2020-08-21 10:50:00,35.2,35.29,35.18,35.27,1052352.0,33.7265,33.8127,33.7073,33.7936,1052352.0
2020-08-21 10:55:00,35.28,35.37,35.24,35.26,1032116.0,33.8032,33.8894,33.7648,33.784,1032116.0
2020-08-21 11:00:00,35.26,35.29,35.05,35.06,1304688.0,33.784,33.8127,33.5828,33.5924,1304688.0
2020-08-21 11:05:00,35.06,35.15,34.99,35.0,1229820.0,33.5924,33.6786,33.5253,33.5349,1229820.0
2020-08-21 11:10:00,35.01,35.11,34.94,34.98,883868.0,33.5445,33.6403,33.4774,33.5157,883868.0
2020-08-21 11:15:00,34.98,35.08,34.96,34.98,866496.0,33.5157,33.6115,33.4966,33.5157,866496.0
2020-08-21 11:20:00,34.99,35.2,34.99,35.2,1184708.0,33.5253,33.7265,33.5253,33.7265,1184708.0
2020-08-21 11:25:00,35.19,35.2,35.13,35.19,775156.0,33.7169,33.7265,33.6594,33.7169,775156.0
2020-08-21 11:30:00,35.2,35.21,34.94,34.97,732608.0,33.7265,33.7361,33.4774,33.5061,732608.0
2020-08-21 11:35:00,34.98,35.01,34.91,34.97,872056.0,33.5157,33.5445,33.4487,33.5061,872056.0
2020-08-21 11:40:00,34.95,35.0,34.86,34.89,971540.0,33.487,33.5349,33.4007,33.4295,971540.0
2020-08-21 11:45:00,34.89,35.02,34.88,34.97,1046088.0,33.4295,33.554,33.4199,33.5061,1046088.0
2020-08-21 11:50:00,34.98,35.01,34.9,34.91,479112.0,33.5157,33.5445,33.4391,33.4487,479112.0
2020-08-21 11:55:00,34.92,34.97,34.73,34.77,1067732.0,33.4582,33.5061,33.2762,33.3145,1067732.0
2020-08-21 12:00:00,34.77,34.95,34.73,34.93,1205036.0,33.3145,33.487,33.2762,33.4678,1205036.0
2020-08-21 12:05:00,34.93,35.09,34.93,35.02,1236024.0,33.4678,33.6211,33.4678,33.554,1236024.0
2020-08-21 12:10:00,35.02,35.15,35.01,35.14,732284.0,33.554,33.6786,33.5445,33.669,732284.0
2020-08-21 12:15:00,35.14,35.21,35.12,35.18,799996.0,33.669,33.7361,33.6499,33.7073,799996.0
2020-08-21 12:20:00,35.16,35.21,35.13,35.2,514632.0,33.6882,33.7361,33.6594,33.7265,514632.0
2020-08-21 12:25:00,35.18,35.2,35.13,35.2,525580.0,33.7073,33.7265,33.6594,33.7265,525580.0
2020-08-21 12:30:00,35.2,35.21,35.13,35.19,335200.0,33.7265,33.7361,33.6594,33.7169,335200.0
2020-08-21 12:35:00,35.19,35.24,35.13,35.14,671232.0,33.7169,33.7648,33.6594,33.669,671232.0
2020-08-21 12:40:00,35.14,35.21,35.13,35.2,503224.0,33.669,33.7361,33.6594,33.7265,503224.0
2020-08-21 12:45:00,35.2,35.23,35.18,35.2,355296.0,33.7265,33.7553,33.7073,33.7265,355296.0
2020-08-21 12:50:00,35.2,35.2,35.08,35.2,574512.0,33.7265,33.7265,33.6115,33.7265,574512.0
2020-08-21 12:55:00,35.2,35.23,35.16,35.2,404980.0,33.7265,33.7553,33.6882,33.7265,404980.0
2020-08-21 13:00:00,35.22,35.23,35.0,35.09,1010376.0,33.7457,33.7553,33.5349,33.6211,1010376.0
2020-08-21 13:05:00,35.09,35.15,35.06,35.14,509648.0,33.6211,33.6786,33.5924,33.669,509648.0
2020-08-21 13:10:00,35.13,35.19,35.08,35.17,575672.0,33.6594,33.7169,33.6115,33.6978,575672.0
2020-08-21 13:15:00,35.16,35.19,35.07,35.12,442520.0,33.6882,33.7169,33.602,33.6499,442520.0
2020-08-21 13:20:00,35.12,35.12,35.03,35.05,488780.0,33.6499,33.6499,33.5636,33.5828,488780.0
2020-08-21 13:25:00,35.05,35.11,35.01,35.09,515936.0,33.5828,33.6403,33.5445,33.6211,515936.0
2020-08-21 13:30:00,35.08,35.14,35.01,35.13,467296.0,33.6115,33.669,33.5445,33.6594,467296.0
2020-08-21 13:35:00,35.13,35.19,35.12,35.16,479888.0,33.6594,33.7169,33.6499,33.6882,479888.0
2020-08-21 13:40:00,35.16,35.21,35.07,35.08,388976.0,33.6882,33.7361,33.602,33.6115,388976.0
2020-08-21 13:45:00,35.07,35.15,35.04,35.13,632068.0,33.602,33.6786,33.5732,33.6594,632068.0
2020-08-21 13:50:00,35.13,35.14,35.05,35.05,296040.0,33.6594,33.669,33.5828,33.5828,296040.0
2020-08-21 13:55:00,35.06,35.07,34.97,35.07,841940.0,33.5924,33.602,33.5061,33.602,841940.0
2020-08-21 14:00:00,35.07,35.11,35.03,35.11,607572.0,33.602,33.6403,33.5636,33.6403,607572.0
2020-08-21 14:05:00,35.11,35.15,35.1,35.15,378512.0,33.6403,33.6786,33.6307,33.6786,378512.0
2020-08-21 14:10:00,35.15,35.2,35.09,35.15,822896.0,33.6786,33.7265,33.6211,33.6786,822896.0
2020-08-21 14:15:00,35.15,35.2,35.15,35.2,364080.0,33.6786,33.7265,33.6786,33.7265,364080.0
2020-08-21 14:20:00,35.2,35.2,35.13,35.16,407520.0,33.7265,33.7265,33.6594,33.6882,407520.0
2020-08-21 14:25:00,35.17,35.23,35.16,35.21,381220.0,33.6978,33.7553,33.6882,33.7361,381220.0
2020-08-21 14:30:00,35.21,35.28,35.19,35.27,839052.0,33.7361,33.8032,33.7169,33.7936,839052.0
2020-08-21 14:35:00,35.26,35.3,35.2,35.21,844548.0,33.784,33.8223,33.7265,33.7361,844548.0
2020-08-21 14:40:00,35.21,35.24,35.17,35.21,561124.0,33.7361,33.7648,33.6978,33.7361,561124.0
2020-08-21 14:45:00,35.21,35.33,35.2,35.26,1117276.0,33.7361,33.8511,33.7265,33.784,1117276.0
2020-08-21 14:50:00,35.27,35.33,35.26,35.31,608368.0,33.7936,33.8511,33.784,33.8319,608368.0
2020-08-21 14:55:00,35.31,35.39,35.3,35.34,1145100.0,33.8319,33.9086,33.8223,33.8607,1145100.0
2020-08-21 15:00:00,35.34,35.5,35.33,35.39,1476364.0,33.8607,34.014,33.8511,33.9086,1476364.0
2020-08-21 15:05:00,35.39,35.45,35.35,35.44,720304.0,33.9086,33.966,33.8702,33.9565,720304.0
2020-08-21 15:10:00,35.44,35.47,35.4,35.41,696912.0,33.9565,33.9852,33.9181,33.9277,696912.0
2020-08-21 15:15:00,35.41,35.42,35.34,35.36,750020.0,33.9277,33.9373,33.8607,33.8798,750020.0
2020-08-21 15:20:00,35.36,35.46,35.35,35.44,789640.0,33.8798,33.9756,33.8702,33.9565,789640.0
2020-08-21 15:25:00,35.45,35.46,35.34,35.38,717784.0,33.966,33.9756,33.8607,33.899,717784.0
2020-08-21 15:30:00,35.38,35.41,35.28,35.3,778300.0,33.899,33.9277,33.8032,33.8223,778300.0
2020-08-21 15:35:00,35.3,35.36,35.24,35.3,891996.0,33.8223,33.8798,33.7648,33.8223,891996.0
2020-08-21 15:40:00,35.31,35.31,35.11,35.17,930676.0,33.8319,33.8319,33.6403,33.6978,930676.0
2020-08-21 15:45:00,35.16,35.27,35.16,35.23,1015928.0,33.6882,33.7936,33.6882,33.7553,1015928.0
2020-08-21 15:50:00,35.23,35.35,35.19,35.32,1344884.0,33.7553,33.8702,33.7169,33.8415,1344884.0
2020-08-21 15:55:00,35.32,35.39,35.32,35.33,2009328.0,33.8415,33.9086,33.8415,33.8511,2009328.0
2020-08-24 09:30:00,36.56,36.71,36.51,36.58,2975664.0,35.0296,35.1733,34.9817,35.0487,2975664.0
2020-08-24 09:35:00,36.6,36.82,36.6,36.8,2123060.0,35.0679,35.2787,35.0679,35.2595,2123060.0
2020-08-24 09:40:00,36.81,36.89,36.72,36.75,2344436.0,35.2691,35.3458,35.1829,35.2116,2344436.0
2020-08-24 09:45:00,36.76,36.84,36.67,36.7,2388448.0,35.2212,35.2979,35.135,35.1637,2388448.0
2020-08-24 09:50:00,36.7,36.76,35.91,35.92,3316788.0,35.1637,35.2212,34.4068,34.4164,3316788.0
2020-08-24 09:55:00,35.92,36.31,35.89,36.28,3448404.0,34.4164,34.79,34.3876,34.7613,3448404.0
2020-08-24 10:00:00,36.28,36.3,35.76,35.91,3192768.0,34.7613,34.7805,34.2631,34.4068,3192768.0
2020-08-24 10:05:00,35.92,36.04,35.68,35.82,3355880.0,34.4164,34.5313,34.1864,34.3206,3355880.0
2020-08-24 10:10:00,35.81,36.15,35.76,36.15,3596580.0,34.311,34.6367,34.2631,34.6367,3596580.0
2020-08-24 10:15:00,36.16,36.34,36.12,36.32,2872108.0,34.6463,34.8188,34.608,34.7996,2872108.0
2020-08-24 10:20:00,36.31,36.36,36.19,36.23,1921608.0,34.79,34.838,34.6751,34.7134,1921608.0
2020-08-24 10:25:00,36.22,36.26,36.05,36.06,1446020.0,34.7038,34.7421,34.5409,34.5505,1446020.0
2020-08-24 10:30:00,36.06,36.08,35.81,35.88,1934528.0,34.5505,34.5697,34.311,34.378,1934528.0
2020-08-24 10:35:00,35.88,36.0,35.78,35.99,2246784.0,34.378,34.493,34.2822,34.4834,2246784.0
2020-08-24 10:40:00,35.99,35.99,35.74,35.86,1839352.0,34.4834,34.4834,34.2439,34.3589,1839352.0
2020-08-24 10:45:00,35.87,35.87,35.46,35.63,2180692.0,34.3685,34.3685,33.9756,34.1385,2180692.0
2020-08-24 10:50:00,35.63,35.65,35.16,35.2,2379688.0,34.1385,34.1577,33.6882,33.7265,2379688.0
2020-08-24 10:55:00,35.21,35.38,35.11,35.28,2393156.0,33.7361,33.899,33.6403,33.8032,2393156.0
2020-08-24 11:00:00,35.28,35.66,35.2,35.58,2441176.0,33.8032,34.1673,33.7265,34.0906,2441176.0
2020-08-24 11:05:00,35.58,35.76,35.5,35.72,1695900.0,34.0906,34.2631,34.014,34.2247,1695900.0
2020-08-24 11:10:00,35.73,35.83,35.63,35.63,1203568.0,34.2343,34.3301,34.1385,34.1385,1203568.0
2020-08-24 11:15:00,35.63,35.69,35.56,35.66,661268.0,34.1385,34.196,34.0714,34.1673,661268.0
2020-08-24 11:20:00,35.67,35.7,35.58,35.61,618824.0,34.1768,34.2056,34.0906,34.1193,618824.0
2020-08-24 11:25:00,35.6,35.63,35.36,35.39,835880.0,34.1098,34.1385,33.8798,33.9086,835880.0
2020-08-24 11:30:00,35.39,35.63,35.38,35.54,982852.0,33.9086,34.1385,33.899,34.0523,982852.0
2020-08-24 11:35:00,35.55,35.73,35.49,35.7,1137956.0,34.0619,34.2343,34.0044,34.2056,1137956.0
2020-08-24 11:40:00,35.7,35.9,35.69,35.87,1326492.0,34.2056,34.3972,34.196,34.3685,1326492.0
2020-08-24 11:45:00,35.88,35.94,35.83,35.87,1067956.0,34.378,34.4355,34.3301,34.3685,1067956.0
2020-08-24 11:50:00,35.87,35.91,35.75,35.84,1085896.0,34.3685,34.4068,34.2535,34.3397,1085896.0
2020-08-24 11:55:00,35.85,35.97,35.84,35.9,1117000.0,34.3493,34.4643,34.3397,34.3972,1117000.0
2020-08-24 12:00:00,35.89,36.09,35.87,36.02,1260100.0,34.3876,34.5793,34.3685,34.5122,1260100.0
2020-08-24 12:05:00,36.03,36.09,35.95,35.99,943808.0,34.5218,34.5793,34.4451,34.4834,943808.0
2020-08-24 12:10:00,35.99,36.06,35.97,36.02,719620.0,34.4834,34.5505,34.4643,34.5122,719620.0
2020-08-24 12:15:00,36.02,36.13,36.0,36.08,852168.0,34.5122,34.6176,34.493,34.5697,852168.0
2020-08-24 12:20:00,36.09,36.11,35.99,36.03,754632.0,34.5793,34.5984,34.4834,34.5218,754632.0
2020-08-24 12:25:00,36.02,36.05,35.85,35.88,958960.0,34.5122,34.5409,34.3493,34.378,958960.0
2020-08-24 12:30:00,35.88,35.93,35.81,35.91,728448.0,34.378,34.426,34.311,34.4068,728448.0
2020-08-24 12:35:00,35.91,35.96,35.85,35.9,808112.0,34.4068,34.4547,34.3493,34.3972,808112.0
2020-08-24 12:40:00,35.9,35.94,35.73,35.84,1353272.0,34.3972,34.4355,34.2343,34.3397,1353272.0
2020-08-24 12:45:00,35.84,35.95,35.8,35.9,922660.0,34.3397,34.4451,34.3014,34.3972,922660.0
2020-08-24 12:50:00,35.9,35.9,35.76,35.79,1140860.0,34.3972,34.3972,34.2631,34.2918,1140860.0
2020-08-24 12:55:00,35.79,35.88,35.77,35.81,732628.0,34.2918,34.378,34.2726,34.311,732628.0
2020-08-24 13:00:00,35.8,35.99,35.74,35.96,1526616.0,34.3014,34.4834,34.2439,34.4547,1526616.0
2020-08-24 13:05:00,35.97,36.08,35.94,36.08,1118404.0,34.4643,34.5697,34.4355,34.5697,1118404.0
2020-08-24 13:10:00,36.08,36.09,36.01,36.06,688184.0,34.5697,34.5793,34.5026,34.5505,688184.0
2020-08-24 13:15:00,36.08,36.08,35.95,35.95,622820.0,34.5697,34.5697,34.4451,34.4451,622820.0
2020-08-24 13:20:00,35.97,36.01,35.88,35.95,723312.0,34.4643,34.5026,34.378,34.4451,723312.0
2020-08-24 13:25:00,35.95,35.97,35.83,35.83,602400.0,34.4451,34.4643,34.3301,34.3301,602400.0
2020-08-24 13:30:00,35.83,35.83,35.71,35.79,1099492.0,34.3301,34.3301,34.2152,34.2918,1099492.0
2020-08-24 13:35:00,35.79,35.88,35.77,35.79,865056.0,34.2918,34.378,34.2726,34.2918,865056.0
2020-08-24 13:40:00,35.79,35.82,35.6,35.63,964876.0,34.2918,34.3206,34.1098,34.1385,964876.0
2020-08-24 13:45:00,35.63,35.71,35.6,35.65,897264.0,34.1385,34.2152,34.1098,34.1577,897264.0
2020-08-24 13:50:00,35.65,35.8,35.63,35.8,979680.0,34.1577,34.3014,34.1385,34.3014,979680.0
2020-08-24 13:55:00,35.79,35.85,35.74,35.8,619744.0,34.2918,34.3493,34.2439,34.3014,619744.0
2020-08-24 14:00:00,35.78,35.84,35.69,35.72,1012132.0,34.2822,34.3397,34.196,34.2247,1012132.0
2020-08-24 14:05:00,35.72,35.88,35.72,35.83,867060.0,34.2247,34.378,34.2247,34.3301,867060.0
2020-08-24 14:10:00,35.84,35.87,35.78,35.84,612492.0,34.3397,34.3685,34.2822,34.3397,612492.0
2020-08-24 14:15:00,35.84,35.94,35.82,35.87,856832.0,34.3397,34.4355,34.3206,34.3685,856832.0
2020-08-24 14:20:00,35.87,35.87,35.72,35.77,860136.0,34.3685,34.3685,34.2247,34.2726,860136.0
2020-08-24 14:25:00,35.78,35.79,35.67,35.71,734192.0,34.2822,34.2918,34.1768,34.2152,734192.0
2020-08-24 14:30:00,35.71,35.76,35.55,35.57,985392.0,34.2152,34.2631,34.0619,34.081,985392.0
2020-08-24 14:35:00,35.57,35.63,35.52,35.57,816568.0,34.081,34.1385,34.0331,34.081,816568.0
2020-08-24 14:40:00,35.56,35.58,35.46,35.5,827348.0,34.0714,34.0906,33.9756,34.014,827348.0
2020-08-24 14:45:00,35.5,35.6,35.48,35.52,928412.0,34.014,34.1098,33.9948,34.0331,928412.0
2020-08-24 14:50:00,35.52,35.55,35.4,35.4,913244.0,34.0331,34.0619,33.9181,33.9181,913244.0
2020-08-24 14:55:00,35.4,35.55,35.39,35.49,1009688.0,33.9181,34.0619,33.9086,34.0044,1009688.0
2020-08-24 15:00:00,35.49,35.56,35.44,35.46,905540.0,34.0044,34.0714,33.9565,33.9756,905540.0
2020-08-24 15:05:00,35.47,35.49,35.32,35.34,1135528.0,33.9852,34.0044,33.8415,33.8607,1135528.0
2020-08-24 15:10:00,35.33,35.39,35.27,35.39,999740.0,33.8511,33.9086,33.7936,33.9086,999740.0
2020-08-24 15:15:00,35.39,35.56,35.38,35.55,1377508.0,33.9086,34.0714,33.899,34.0619,1377508.0
2020-08-24 15:20:00,35.54,35.66,35.5,35.65,983256.0,34.0523,34.1673,34.014,34.1577,983256.0
2020-08-24 15:25:00,35.63,35.7,35.63,35.69,877048.0,34.1385,34.2056,34.1385,34.196,877048.0
2020-08-24 15:30:00,35.69,35.73,35.63,35.69,921232.0,34.196,34.2343,34.1385,34.196,921232.0
2020-08-24 15:35:00,35.69,35.76,35.65,35.75,1078728.0,34.196,34.2631,34.1577,34.2535,1078728.0
2020-08-24 15:40:00,35.75,35.84,35.74,35.83,914788.0,34.2535,34.3397,34.2439,34.3301,914788.0
2020-08-24 15:45:00,35.83,35.86,35.69,35.71,1068348.0,34.3301,34.3589,34.196,34.2152,1068348.0
2020-08-24 15:50:00,35.71,35.89,35.7,35.83,1246228.0,34.2152,34.3876,34.2056,34.3301,1246228.0
2020-08-24 15:55:00,35.82,36.01,35.78,35.99,1834868.0,34.3206,34.5026,34.2822,34.4834,1834868.0
2020-08-25 09:30:00,35.71,35.86,35.52,35.79,2962704.0,34.2152,34.3589,34.0331,34.2918,2962704.0
2020-08-25 09:35:00,35.81,36.0,35.66,35.77,2238520.0,34.311,34.493,34.1673,34.2726,2238520.0
2020-08-25 09:40:00,35.77,36.05,35.61,35.94,2957360.0,34.2726,34.5409,34.1193,34.4355,2957360.0
2020-08-25 09:45:00,35.95,36.01,35.84,35.9,1420820.0,34.4451,34.5026,34.3397,34.3972,1420820.0
2020-08-25 09:50:00,35.88,35.88,35.63,35.63,1190868.0,34.378,34.378,34.1385,34.1385,1190868.0
2020-08-25 09:55:00,35.63,35.96,35.6,35.96,1501936.0,34.1385,34.4547,34.1098,34.4547,1501936.0
2020-08-25 10:00:00,35.95,35.96,35.79,35.85,1078352.0,34.4451,34.4547,34.2918,34.3493,1078352.0
2020-08-25 10:05:00,35.88,35.92,35.65,35.68,1206816.0,34.378,34.4164,34.1577,34.1864,1206816.0
2020-08-25 10:10:00,35.7,35.91,35.65,35.9,1245484.0,34.2056,34.4068,34.1577,34.3972,1245484.0
2020-08-25 10:15:00,35.89,36.18,35.88,36.11,2679752.0,34.3876,34.6655,34.378,34.5984,2679752.0
2020-08-25 10:20:00,36.11,36.14,35.88,35.97,1341548.0,34.5984,34.6272,34.378,34.4643,1341548.0
2020-08-25 10:25:00,35.96,36.04,35.83,35.88,1237164.0,34.4547,34.5313,34.3301,34.378,1237164.0
2020-08-25 10:30:00,35.88,35.99,35.74,35.99,1327940.0,34.378,34.4834,34.2439,34.4834,1327940.0
2020-08-25 10:35:00,35.98,36.12,35.97,36.08,1326228.0,34.4739,34.608,34.4643,34.5697,1326228.0
2020-08-25 10:40:00,36.08,36.13,36.04,36.05,913800.0,34.5697,34.6176,34.5313,34.5409,913800.0
2020-08-25 10:45:00,36.05,36.2,35.92,35.99,1826040.0,34.5409,34.6846,34.4164,34.4834,1826040.0
2020-08-25 10:50:00,35.98,36.02,35.9,35.98,704412.0,34.4739,34.5122,34.3972,34.4739,704412.0
2020-08-25 10:55:00,35.98,36.17,35.92,36.17,1122708.0,34.4739,34.6559,34.4164,34.6559,1122708.0
2020-08-25 11:00:00,36.16,36.33,36.11,36.25,1824768.0,34.6463,34.8092,34.5984,34.7326,1824768.0
2020-08-25 11:05:00,36.25,36.33,36.21,36.33,947664.0,34.7326,34.8092,34.6942,34.8092,947664.0
2020-08-25 11:10:00,36.33,36.52,36.28,36.51,1614824.0,34.8092,34.9913,34.7613,34.9817,1614824.0
2020-08-25 11:15:00,36.51,36.58,36.45,36.58,1288568.0,34.9817,35.0487,34.9242,35.0487,1288568.0
2020-08-25 11:20:00,36.58,36.6,36.4,36.46,1055564.0,35.0487,35.0679,34.8763,34.9338,1055564.0
2020-08-25 11:25:00,36.47,36.49,36.31,36.35,813708.0,34.9433,34.9625,34.79,34.8284,813708.0
2020-08-25 11:30:00,36.36,36.38,36.17,36.31,1136512.0,34.838,34.8571,34.6559,34.79,1136512.0
2020-08-25 11:35:00,36.32,36.32,36.19,36.2,816572.0,34.7996,34.7996,34.6751,34.6846,816572.0
2020-08-25 11:40:00,36.19,36.31,36.08,36.14,1120920.0,34.6751,34.79,34.5697,34.6272,1120920.0
2020-08-25 11:45:00,36.13,36.22,36.07,36.19,887692.0,34.6176,34.7038,34.5601,34.6751,887692.0
2020-08-25 11:50:00,36.19,36.26,36.17,36.23,896224.0,34.6751,34.7421,34.6559,34.7134,896224.0
2020-08-25 11:55:00,36.23,36.33,36.22,36.28,821924.0,34.7134,34.8092,34.7038,34.7613,821924.0
2020-08-25 12:00:00,36.28,36.33,36.19,36.22,763388.0,34.7613,34.8092,34.6751,34.7038,763388.0
2020-08-25 12:05:00,36.23,36.23,36.11,36.23,758504.0,34.7134,34.7134,34.5984,34.7134,758504.0
2020-08-25 12:10:00,36.23,36.23,35.99,36.04,904384.0,34.7134,34.7134,34.4834,34.5313,904384.0
2020-08-25 12:15:00,36.03,36.17,35.99,36.13,1131296.0,34.5218,34.6559,34.4834,34.6176,1131296.0
2020-08-25 12:20:00,36.14,36.24,36.1,36.2,712160.0,34.6272,34.723,34.5888,34.6846,712160.0
2020-08-25 12:25:00,36.2,36.3,36.2,36.24,710976.0,34.6846,34.7805,34.6846,34.723,710976.0
2020-08-25 12:30:00,36.25,36.29,36.19,36.28,539660.0,34.7326,34.7709,34.6751,34.7613,539660.0
2020-08-25 12:35:00,36.28,36.36,36.24,36.34,633600.0,34.7613,34.838,34.723,34.8188,633600.0
2020-08-25 12:40:00,36.35,36.41,36.31,36.37,811484.0,34.8284,34.8859,34.79,34.8475,811484.0
2020-08-25 12:45:00,36.37,36.39,36.29,36.31,520376.0,34.8475,34.8667,34.7709,34.79,520376.0
2020-08-25 12:50:00,36.31,36.35,36.28,36.3,422620.0,34.79,34.8284,34.7613,34.7805,422620.0
2020-08-25 12:55:00,36.29,36.35,36.29,36.34,320648.0,34.7709,34.8284,34.7709,34.8188,320648.0
2020-08-25 13:00:00,36.34,36.38,36.29,36.3,420584.0,34.8188,34.8571,34.7709,34.7805,420584.0
2020-08-25 13:05:00,36.3,36.32,36.23,36.31,513356.0,34.7805,34.7996,34.7134,34.79,513356.0
2020-08-25 13:10:00,36.3,36.42,36.27,36.37,595228.0,34.7805,34.8954,34.7517,34.8475,595228.0
2020-08-25 13:15:00,36.38,36.41,36.35,36.41,413496.0,34.8571,34.8859,34.8284,34.8859,413496.0
2020-08-25 13:20:00,36.41,36.42,36.36,36.4,441796.0,34.8859,34.8954,34.838,34.8763,441796.0
2020-08-25 13:25:00,36.41,36.48,36.4,36.45,783804.0,34.8859,34.9529,34.8763,34.9242,783804.0
2020-08-25 13:30:00,36.46,36.49,36.35,36.39,761524.0,34.9338,34.9625,34.8284,34.8667,761524.0
2020-08-25 13:35:00,36.39,36.46,36.38,36.41,551848.0,34.8667,34.9338,34.8571,34.8859,551848.0
2020-08-25 13:40:00,36.41,36.51,36.38,36.47,724444.0,34.8859,34.9817,34.8571,34.9433,724444.0
2020-08-25 13:45:00,36.47,36.47,36.36,36.39,752176.0,34.9433,34.9433,34.838,34.8667,752176.0
2020-08-25 13:50:00,36.4,36.43,36.34,36.39,546720.0,34.8763,34.905,34.8188,34.8667,546720.0
2020-08-25 13:55:00,36.39,36.43,36.34,36.36,698072.0,34.8667,34.905,34.8188,34.838,698072.0
2020-08-25 14:00:00,36.36,36.38,36.29,36.38,780104.0,34.838,34.8571,34.7709,34.8571,780104.0
2020-08-25 14:05:00,36.38,36.41,36.33,36.4,387272.0,34.8571,34.8859,34.8092,34.8763,387272.0
2020-08-25 14:10:00,36.4,36.48,36.4,36.47,722268.0,34.8763,34.9529,34.8763,34.9433,722268.0
2020-08-25 14:15:00,36.47,36.52,36.33,36.48,1347640.0,34.9433,34.9913,34.8092,34.9529,1347640.0
2020-08-25 14:20:00,36.49,36.52,36.47,36.52,366956.0,34.9625,34.9913,34.9433,34.9913,366956.0
2020-08-25 14:25:00,36.52,36.56,36.48,36.55,707436.0,34.9913,35.0296,34.9529,35.02,707436.0
2020-08-25 14:30:00,36.55,36.61,36.52,36.6,827560.0,35.02,35.0775,34.9913,35.0679,827560.0
2020-08-25 14:35:00,36.6,36.64,36.53,36.55,867572.0,35.0679,35.1062,35.0008,35.02,867572.0
2020-08-25 14:40:00,36.54,36.64,36.51,36.57,1059600.0,35.0104,35.1062,34.9817,35.0392,1059600.0
2020-08-25 14:45:00,36.56,36.64,36.56,36.62,385368.0,35.0296,35.1062,35.0296,35.0871,385368.0
2020-08-25 14:50:00,36.62,36.64,36.57,36.63,487204.0,35.0871,35.1062,35.0392,35.0966,487204.0
2020-08-25 14:55:00,36.62,36.68,36.57,36.66,745520.0,35.0871,35.1446,35.0392,35.1254,745520.0
2020-08-25 15:00:00,36.66,36.67,36.59,36.64,852368.0,35.1254,35.135,35.0583,35.1062,852368.0
2020-08-25 15:05:00,36.64,36.71,36.6,36.69,772840.0,35.1062,35.1733,35.0679,35.1541,772840.0
2020-08-25 15:10:00,36.69,36.75,36.68,36.73,744752.0,35.1541,35.2116,35.1446,35.1925,744752.0
2020-08-25 15:15:00,36.73,36.81,36.72,36.79,627640.0,35.1925,35.2691,35.1829,35.25,627640.0
2020-08-25 15:20:00,36.79,36.81,36.7,36.78,944164.0,35.25,35.2691,35.1637,35.2404,944164.0
2020-08-25 15:25:00,36.78,36.82,36.75,36.79,725324.0,35.2404,35.2787,35.2116,35.25,725324.0
2020-08-25 15:30:00,36.78,36.81,36.75,36.76,645436.0,35.2404,35.2691,35.2116,35.2212,645436.0
2020-08-25 15:35:00,36.77,36.84,36.77,36.83,611892.0,35.2308,35.2979,35.2308,35.2883,611892.0
2020-08-25 15:40:00,36.83,36.85,36.74,36.74,661448.0,35.2883,35.3074,35.202,35.202,661448.0
2020-08-25 15:45:00,36.75,36.82,36.73,36.75,702144.0,35.2116,35.2787,35.1925,35.2116,702144.0
2020-08-25 15:50:00,36.74,36.83,36.72,36.82,773888.0,35.202,35.2883,35.1829,35.2787,773888.0
2020-08-25 15:55:00,36.82,36.86,36.79,36.83,1240836.0,35.2787,35.317,35.25,35.2883,1240836.0
2020-08-26 09:30:00,37.33,37.44,37.27,37.43,2383764.0,35.7673,35.8727,35.7099,35.8632,2383764.0
2020-08-26 09:35:00,37.44,37.6,37.36,37.43,2238584.0,35.8727,36.026,35.7961,35.8632,2238584.0
2020-08-26 09:40:00,37.42,37.52,37.36,37.44,1795508.0,35.8536,35.9494,35.7961,35.8727,1795508.0
2020-08-26 09:45:00,37.45,37.59,37.38,37.58,1315136.0,35.8823,36.0165,35.8153,36.0069,1315136.0
2020-08-26 09:50:00,37.57,37.57,37.29,37.35,1324820.0,35.9973,35.9973,35.729,35.7865,1324820.0
2020-08-26 09:55:00,37.35,37.54,37.35,37.5,1270272.0,35.7865,35.9686,35.7865,35.9302,1270272.0
2020-08-26 10:00:00,37.5,37.58,37.35,37.44,1258936.0,35.9302,36.0069,35.7865,35.8727,1258936.0
2020-08-26 10:05:00,37.43,37.54,37.43,37.49,736088.0,35.8632,35.9686,35.8632,35.9206,736088.0
2020-08-26 10:10:00,37.49,37.52,37.37,37.38,984200.0,35.9206,35.9494,35.8057,35.8153,984200.0
2020-08-26 10:15:00,37.38,37.58,37.38,37.52,1482460.0,35.8153,36.0069,35.8153,35.9494,1482460.0
2020-08-26 10:20:00,37.53,37.63,37.48,37.63,1098852.0,35.959,36.0548,35.9111,36.0548,1098852.0
2020-08-26 10:25:00,37.63,37.71,37.6,37.68,1323004.0,36.0548,36.1314,36.026,36.1027,1323004.0
2020-08-26 10:30:00,37.68,37.8,37.67,37.79,999316.0,36.1027,36.2177,36.0931,36.2081,999316.0
2020-08-26 10:35:00,37.8,37.84,37.76,37.83,813536.0,36.2177,36.256,36.1793,36.2464,813536.0
2020-08-26 10:40:00,37.83,37.93,37.83,37.91,1297672.0,36.2464,36.3422,36.2464,36.3231,1297672.0
2020-08-26 10:45:00,37.91,37.98,37.86,37.98,923524.0,36.3231,36.3901,36.2752,36.3901,923524.0
2020-08-26 10:50:00,37.98,38.01,37.89,37.9,857528.0,36.3901,36.4189,36.3039,36.3135,857528.0
2020-08-26 10:55:00,37.9,38.02,37.89,37.98,829296.0,36.3135,36.4285,36.3039,36.3901,829296.0
2020-08-26 11:00:00,37.98,38.11,37.98,38.04,1277244.0,36.3901,36.5147,36.3901,36.4476,1277244.0
2020-08-26 11:05:00,38.04,38.12,38.02,38.09,809828.0,36.4476,36.5243,36.4285,36.4955,809828.0
2020-08-26 11:10:00,38.09,38.13,37.98,38.04,1089488.0,36.4955,36.5339,36.3901,36.4476,1089488.0
2020-08-26 11:15:00,38.04,38.08,37.96,38.01,1110464.0,36.4476,36.486,36.371,36.4189,1110464.0
2020-08-26 11:20:00,38.01,38.11,37.99,38.1,764252.0,36.4189,36.5147,36.3997,36.5051,764252.0
2020-08-26 11:25:00,38.1,38.19,38.05,38.18,1090840.0,36.5051,36.5913,36.4572,36.5818,1090840.0
2020-08-26 11:30:00,38.18,38.27,38.17,38.25,1018156.0,36.5818,36.668,36.5722,36.6488,1018156.0
2020-08-26 11:35:00,38.25,38.33,38.25,38.31,1135032.0,36.6488,36.7255,36.6488,36.7063,1135032.0
2020-08-26 11:40:00,38.32,38.5,38.32,38.49,1669744.0,36.7159,36.8884,36.7159,36.8788,1669744.0
2020-08-26 11:45:00,38.48,38.51,38.34,38.41,1487924.0,36.8692,36.898,36.7351,36.8021,1487924.0
2020-08-26 11:50:00,38.4,38.48,38.38,38.48,854092.0,36.7926,36.8692,36.7734,36.8692,854092.0
2020-08-26 11:55:00,38.48,38.54,38.46,38.48,1018676.0,36.8692,36.9267,36.85,36.8692,1018676.0
2020-08-26 12:00:00,38.48,38.53,38.37,38.53,1423952.0,36.8692,36.9171,36.7638,36.9171,1423952.0
2020-08-26 12:05:00,38.52,38.69,38.5,38.66,1758916.0,36.9075,37.0704,36.8884,37.0417,1758916.0
2020-08-26 12:10:00,38.66,38.81,38.65,38.81,1388404.0,37.0417,37.1854,37.0321,37.1854,1388404.0
2020-08-26 12:15:00,38.81,38.88,38.74,38.88,1056952.0,37.1854,37.2525,37.1183,37.2525,1056952.0
2020-08-26 12:20:00,38.87,38.88,38.8,38.85,662796.0,37.2429,37.2525,37.1758,37.2237,662796.0
2020-08-26 12:25:00,38.85,39.03,38.82,38.95,1305712.0,37.2237,37.3962,37.195,37.3195,1305712.0
2020-08-26 12:30:00,38.96,38.99,38.87,38.88,931344.0,37.3291,37.3579,37.2429,37.2525,931344.0
2020-08-26 12:35:00,38.89,38.91,38.75,38.79,1310748.0,37.262,37.2812,37.1279,37.1662,1310748.0
2020-08-26 12:40:00,38.79,38.79,38.54,38.59,1525940.0,37.1662,37.1662,36.9267,36.9746,1525940.0
2020-08-26 12:45:00,38.6,38.63,38.52,38.59,995020.0,36.9842,37.0129,36.9075,36.9746,995020.0
2020-08-26 12:50:00,38.59,38.73,38.59,38.72,1511276.0,36.9746,37.1087,36.9746,37.0992,1511276.0
2020-08-26 12:55:00,38.72,38.74,38.57,38.6,1230692.0,37.0992,37.1183,36.9554,36.9842,1230692.0
2020-08-26 13:00:00,38.6,38.78,38.6,38.74,1281476.0,36.9842,37.1566,36.9842,37.1183,1281476.0
2020-08-26 13:05:00,38.73,38.84,38.69,38.72,1333256.0,37.1087,37.2141,37.0704,37.0992,1333256.0
2020-08-26 13:10:00,38.73,38.79,38.68,38.7,787092.0,37.1087,37.1662,37.0608,37.08,787092.0
2020-08-26 13:15:00,38.71,38.84,38.67,38.82,730972.0,37.0896,37.2141,37.0513,37.195,730972.0
2020-08-26 13:20:00,38.83,38.92,38.74,38.89,833468.0,37.2046,37.2908,37.1183,37.262,833468.0
2020-08-26 13:25:00,38.89,38.89,38.74,38.79,947840.0,37.262,37.262,37.1183,37.1662,947840.0
2020-08-26 13:30:00,38.8,38.87,38.79,38.85,847816.0,37.1758,37.2429,37.1662,37.2237,847816.0
2020-08-26 13:35:00,38.85,38.96,38.84,38.93,824368.0,37.2237,37.3291,37.2141,37.3004,824368.0
2020-08-26 13:40:00,38.93,38.95,38.84,38.85,730352.0,37.3004,37.3195,37.2141,37.2237,730352.0
2020-08-26 13:45:00,38.85,38.96,38.84,38.94,676480.0,37.2237,37.3291,37.2141,37.31,676480.0
2020-08-26 13:50:00,38.95,38.98,38.88,38.92,547816.0,37.3195,37.3483,37.2525,37.2908,547816.0
2020-08-26 13:55:00,38.92,39.01,38.9,39.0,658808.0,37.2908,37.377,37.2716,37.3674,658808.0
2020-08-26 14:00:00,39.01,39.13,38.96,39.1,1099820.0,37.377,37.492,37.3291,37.4633,1099820.0
2020-08-26 14:05:00,39.1,39.11,39.02,39.09,886292.0,37.4633,37.4728,37.3866,37.4537,886292.0
2020-08-26 14:10:00,39.09,39.1,39.01,39.06,826588.0,37.4537,37.4633,37.377,37.4249,826588.0
2020-08-26 14:15:00,39.07,39.12,39.04,39.08,700192.0,37.4345,37.4824,37.4058,37.4441,700192.0
2020-08-26 14:20:00,39.08,39.18,39.07,39.16,984504.0,37.4441,37.5399,37.4345,37.5207,984504.0
2020-08-26 14:25:00,39.16,39.18,39.09,39.17,805048.0,37.5207,37.5399,37.4537,37.5303,805048.0
2020-08-26 14:30:00,39.18,39.2,38.9,38.92,1099752.0,37.5399,37.5591,37.2716,37.2908,1099752.0
2020-08-26 14:35:00,38.92,38.93,38.69,38.76,1667880.0,37.2908,37.3004,37.0704,37.1375,1667880.0
2020-08-26 14:40:00,38.77,38.85,38.48,38.5,1766220.0,37.1471,37.2237,36.8692,36.8884,1766220.0
2020-08-26 14:45:00,38.49,38.71,38.49,38.71,1764508.0,36.8788,37.0896,36.8788,37.0896,1764508.0
2020-08-26 14:50:00,38.71,38.74,38.54,38.57,1643828.0,37.0896,37.1183,36.9267,36.9554,1643828.0
2020-08-26 14:55:00,38.56,38.57,38.27,38.43,2474180.0,36.9459,36.9554,36.668,36.8213,2474180.0
2020-08-26 15:00:00,38.43,38.54,38.31,38.44,1665340.0,36.8213,36.9267,36.7063,36.8309,1665340.0
2020-08-26 15:05:00,38.45,38.77,38.45,38.75,1815492.0,36.8405,37.1471,36.8405,37.1279,1815492.0
2020-08-26 15:10:00,38.76,38.9,38.72,38.9,1426244.0,37.1375,37.2716,37.0992,37.2716,1426244.0
2020-08-26 15:15:00,38.88,38.92,38.74,38.8,1362076.0,37.2525,37.2908,37.1183,37.1758,1362076.0
2020-08-26 15:20:00,38.8,38.99,38.74,38.98,1439248.0,37.1758,37.3579,37.1183,37.3483,1439248.0
2020-08-26 15:25:00,38.99,39.05,38.94,39.04,866560.0,37.3579,37.4153,37.31,37.4058,866560.0
2020-08-26 15:30:00,39.05,39.08,38.87,38.92,1248616.0,37.4153,37.4441,37.2429,37.2908,1248616.0
2020-08-26 15:35:00,38.93,39.07,38.91,38.95,1294924.0,37.3004,37.4345,37.2812,37.3195,1294924.0
2020-08-26 15:40:00,38.95,39.02,38.91,38.96,960120.0,37.3195,37.3866,37.2812,37.3291,960120.0
2020-08-26 15:45:00,38.98,39.14,38.96,39.13,1518664.0,37.3483,37.5016,37.3291,37.492,1518664.0
2020-08-26 15:50:00,39.13,39.22,39.07,39.16,2269428.0,37.492,37.5782,37.4345,37.5207,2269428.0
2020-08-26 15:55:00,39.16,39.26,39.15,39.18,2891324.0,37.5207,37.6166,37.5112,37.5399,2891324.0
2020-08-27 09:30:00,39.65,39.65,38.88,39.11,4447976.0,37.9902,37.9902,37.2525,37.4728,4447976.0
2020-08-27 09:35:00,39.1,39.27,38.66,38.74,3462300.0,37.4633,37.6261,37.0417,37.1183,3462300.0
2020-08-27 09:40:00,38.74,39.26,38.74,39.19,2805840.0,37.1183,37.6166,37.1183,37.5495,2805840.0
2020-08-27 09:45:00,39.19,39.2,38.75,39.03,2814420.0,37.5495,37.5591,37.1279,37.3962,2814420.0
2020-08-27 09:50:00,39.04,39.52,38.96,39.4,3715932.0,37.4058,37.8657,37.3291,37.7507,3715932.0
2020-08-27 09:55:00,39.4,39.59,39.24,39.31,2495136.0,37.7507,37.9327,37.5974,37.6645,2495136.0
2020-08-27 10:00:00,39.3,39.35,38.9,38.92,2920820.0,37.6549,37.7028,37.2716,37.2908,2920820.0
2020-08-27 10:05:00,38.91,38.94,38.63,38.81,2789508.0,37.2812,37.31,37.0129,37.1854,2789508.0
2020-08-27 10:10:00,38.81,38.94,38.58,38.87,2256920.0,37.1854,37.31,36.965,37.2429,2256920.0
2020-08-27 10:15:00,38.88,39.21,38.79,39.19,1940448.0,37.2525,37.5686,37.1662,37.5495,1940448.0
2020-08-27 10:20:00,39.19,39.3,39.13,39.16,2253444.0,37.5495,37.6549,37.492,37.5207,2253444.0
2020-08-27 10:25:00,39.14,39.49,39.14,39.49,1709656.0,37.5016,37.8369,37.5016,37.8369,1709656.0
2020-08-27 10:30:00,39.48,39.59,39.39,39.55,2118220.0,37.8273,37.9327,37.7411,37.8944,2118220.0
2020-08-27 10:35:00,39.54,39.64,39.38,39.56,2131560.0,37.8848,37.9806,37.7315,37.904,2131560.0
2020-08-27 10:40:00,39.58,39.61,39.39,39.49,2001440.0,37.9232,37.9519,37.7411,37.8369,2001440.0
2020-08-27 10:45:00,39.49,39.49,39.22,39.25,1962860.0,37.8369,37.8369,37.5782,37.607,1962860.0
2020-08-27 10:50:00,39.25,39.5,39.18,39.47,1640620.0,37.607,37.8465,37.5399,37.8178,1640620.0
2020-08-27 10:55:00,39.48,39.63,39.4,39.57,1761844.0,37.8273,37.9711,37.7507,37.9136,1761844.0
2020-08-27 11:00:00,39.56,39.81,39.55,39.78,1986664.0,37.904,38.1435,37.8944,38.1148,1986664.0
2020-08-27 11:05:00,39.78,39.82,39.69,39.73,1620420.0,38.1148,38.1531,38.0286,38.0669,1620420.0
2020-08-27 11:10:00,39.73,39.77,39.63,39.68,1148356.0,38.0669,38.1052,37.9711,38.019,1148356.0
2020-08-27 11:15:00,39.69,39.71,39.45,39.47,1531492.0,38.0286,38.0477,37.7986,37.8178,1531492.0
2020-08-27 11:20:00,39.47,39.63,39.43,39.57,1517884.0,37.8178,37.9711,37.7794,37.9136,1517884.0
2020-08-27 11:25:00,39.57,39.6,39.47,39.55,1010592.0,37.9136,37.9423,37.8178,37.8944,1010592.0
2020-08-27 11:30:00,39.55,39.62,39.38,39.62,1377612.0,37.8944,37.9615,37.7315,37.9615,1377612.0
2020-08-27 11:35:00,39.61,39.77,39.58,39.75,1601172.0,37.9519,38.1052,37.9232,38.086,1601172.0
2020-08-27 11:40:00,39.75,39.86,39.73,39.84,1143660.0,38.086,38.1914,38.0669,38.1723,1143660.0
2020-08-27 11:45:00,39.84,39.97,39.84,39.87,1224356.0,38.1723,38.2968,38.1723,38.201,1224356.0
2020-08-27 11:50:00,39.88,39.92,39.8,39.85,693524.0,38.2106,38.2489,38.134,38.1819,693524.0
2020-08-27 11:55:00,39.85,39.9,39.66,39.7,1197316.0,38.1819,38.2298,37.9998,38.0381,1197316.0
2020-08-27 12:00:00,39.7,39.71,39.3,39.45,2128040.0,38.0381,38.0477,37.6549,37.7986,2128040.0
2020-08-27 12:05:00,39.46,39.59,39.41,39.57,1513676.0,37.8082,37.9327,37.7603,37.9136,1513676.0
2020-08-27 12:10:00,39.57,39.6,39.41,39.44,1233452.0,37.9136,37.9423,37.7603,37.789,1233452.0
2020-08-27 12:15:00,39.44,39.49,39.15,39.15,1286948.0,37.789,37.8369,37.5112,37.5112,1286948.0
2020-08-27 12:20:00,39.16,39.3,39.01,39.29,1643784.0,37.5207,37.6549,37.377,37.6453,1643784.0
2020-08-27 12:25:00,39.29,39.34,39.05,39.08,1530716.0,37.6453,37.6932,37.4153,37.4441,1530716.0
2020-08-27 12:30:00,39.06,39.19,38.9,38.93,1681036.0,37.4249,37.5495,37.2716,37.3004,1681036.0
2020-08-27 12:35:00,38.94,38.97,38.65,38.8,2070536.0,37.31,37.3387,37.0321,37.1758,2070536.0
2020-08-27 12:40:00,38.8,38.89,38.65,38.73,1758312.0,37.1758,37.262,37.0321,37.1087,1758312.0
2020-08-27 12:45:00,38.73,38.74,38.42,38.47,2406648.0,37.1087,37.1183,36.8117,36.8596,2406648.0
2020-08-27 12:50:00,38.47,38.5,37.9,38.15,3320824.0,36.8596,36.8884,36.3135,36.553,3320824.0
2020-08-27 12:55:00,38.16,38.37,38.11,38.24,2231976.0,36.5626,36.7638,36.5147,36.6393,2231976.0
2020-08-27 13:00:00,38.21,38.33,38.07,38.23,1610996.0,36.6105,36.7255,36.4764,36.6297,1610996.0
2020-08-27 13:05:00,38.22,38.52,38.03,38.51,2158348.0,36.6201,36.9075,36.438,36.898,2158348.0
2020-08-27 13:10:00,38.51,38.64,38.41,38.58,1634304.0,36.898,37.0225,36.8021,36.965,1634304.0
2020-08-27 13:15:00,38.57,38.58,38.26,38.47,1465440.0,36.9554,36.965,36.6584,36.8596,1465440.0
2020-08-27 13:20:00,38.47,38.61,38.37,38.52,1020072.0,36.8596,36.9938,36.7638,36.9075,1020072.0
2020-08-27 13:25:00,38.53,38.82,38.53,38.75,1566920.0,36.9171,37.195,36.9171,37.1279,1566920.0
2020-08-27 13:30:00,38.77,38.82,38.59,38.65,1084968.0,37.1471,37.195,36.9746,37.0321,1084968.0
2020-08-27 13:35:00,38.67,38.73,38.55,38.66,828348.0,37.0513,37.1087,36.9363,37.0417,828348.0
2020-08-27 13:40:00,38.67,38.74,38.57,38.66,837576.0,37.0513,37.1183,36.9554,37.0417,837576.0
2020-08-27 13:45:00,38.67,38.72,38.55,38.64,648932.0,37.0513,37.0992,36.9363,37.0225,648932.0
2020-08-27 13:50:00,38.67,38.67,38.41,38.56,1129668.0,37.0513,37.0513,36.8021,36.9459,1129668.0
2020-08-27 13:55:00,38.56,38.99,38.55,38.98,1775488.0,36.9459,37.3579,36.9363,37.3483,1775488.0
2020-08-27 14:00:00,38.98,39.07,38.88,39.07,1218784.0,37.3483,37.4345,37.2525,37.4345,1218784.0
2020-08-27 14:05:00,39.07,39.09,38.99,39.02,631928.0,37.4345,37.4537,37.3579,37.3866,631928.0
2020-08-27 14:10:00,39.02,39.15,38.93,39.13,1263952.0,37.3866,37.5112,37.3004,37.492,1263952.0
2020-08-27 14:15:00,39.11,39.21,39.09,39.17,987692.0,37.4728,37.5686,37.4537,37.5303,987692.0
2020-08-27 14:20:00,39.17,39.19,39.06,39.1,632232.0,37.5303,37.5495,37.4249,37.4633,632232.0
2020-08-27 14:25:00,39.1,39.34,39.1,39.32,1437160.0,37.4633,37.6932,37.4633,37.674,1437160.0
2020-08-27 14:30:00,39.33,39.35,39.21,39.24,858824.0,37.6836,37.7028,37.5686,37.5974,858824.0
2020-08-27 14:35:00,39.24,39.35,39.24,39.28,972392.0,37.5974,37.7028,37.5974,37.6357,972392.0
2020-08-27 14:40:00,39.29,39.4,39.28,39.38,844904.0,37.6453,37.7507,37.6357,37.7315,844904.0
2020-08-27 14:45:00,39.38,39.39,39.07,39.07,1374928.0,37.7315,37.7411,37.4345,37.4345,1374928.0
2020-08-27 14:50:00,39.08,39.21,38.99,39.03,1287800.0,37.4441,37.5686,37.3579,37.3962,1287800.0
2020-08-27 14:55:00,39.03,39.15,39.02,39.13,798172.0,37.3962,37.5112,37.3866,37.492,798172.0
2020-08-27 15:00:00,39.14,39.27,39.1,39.1,1287560.0,37.5016,37.6261,37.4633,37.4633,1287560.0
2020-08-27 15:05:00,39.09,39.14,38.93,39.1,1477592.0,37.4537,37.5016,37.3004,37.4633,1477592.0
2020-08-27 15:10:00,39.1,39.22,39.06,39.12,1108260.0,37.4633,37.5782,37.4249,37.4824,1108260.0
2020-08-27 15:15:00,39.11,39.25,39.08,39.24,1072324.0,37.4728,37.607,37.4441,37.5974,1072324.0
2020-08-27 15:20:00,39.24,39.38,39.23,39.3,1315844.0,37.5974,37.7315,37.5878,37.6549,1315844.0
2020-08-27 15:25:00,39.3,39.31,39.19,39.26,944068.0,37.6549,37.6645,37.5495,37.6166,944068.0
2020-08-27 15:30:00,39.27,39.34,39.18,39.31,1342336.0,37.6261,37.6932,37.5399,37.6645,1342336.0
2020-08-27 15:35:00,39.31,39.33,39.16,39.16,920444.0,37.6645,37.6836,37.5207,37.5207,920444.0
2020-08-27 15:40:00,39.17,39.26,39.07,39.08,1064724.0,37.5303,37.6166,37.4345,37.4441,1064724.0
2020-08-27 15:45:00,39.1,39.19,39.01,39.06,1466820.0,37.4633,37.5495,37.377,37.4249,1466820.0
2020-08-27 15:50:00,39.06,39.06,38.82,38.84,2312972.0,37.4249,37.4249,37.195,37.2141,2312972.0
2020-08-27 15:55:00,38.84,38.92,38.74,38.81,2363268.0,37.2141,37.2908,37.1183,37.1854,2363268.0
2020-08-28 09:30:00,39.32,39.47,39.26,39.46,2322732.0,37.674,37.8178,37.6166,37.8082,2322732.0
2020-08-28 09:35:00,39.46,39.56,39.26,39.28,2024264.0,37.8082,37.904,37.6166,37.6357,2024264.0
2020-08-28 09:40:00,39.29,39.49,39.29,39.47,1383784.0,37.6453,37.8369,37.6453,37.8178,1383784.0
2020-08-28 09:45:00,39.45,39.46,39.13,39.18,2074644.0,37.7986,37.8082,37.492,37.5399,2074644.0
2020-08-28 09:50:00,39.15,39.38,39.0,39.33,2050816.0,37.5112,37.7315,37.3674,37.6836,2050816.0
2020-08-28 09:55:00,39.33,39.56,39.25,39.56,1537580.0,37.6836,37.904,37.607,37.904,1537580.0
2020-08-28 10:00:00,39.56,39.63,39.48,39.52,1399128.0,37.904,37.9711,37.8273,37.8657,1399128.0
2020-08-28 10:05:00,39.52,39.68,39.3,39.43,1814564.0,37.8657,38.019,37.6549,37.7794,1814564.0
2020-08-28 10:10:00,39.43,39.49,39.28,39.31,1287740.0,37.7794,37.8369,37.6357,37.6645,1287740.0
2020-08-28 10:15:00,39.33,39.47,39.29,39.44,1152416.0,37.6836,37.8178,37.6453,37.789,1152416.0
2020-08-28 10:20:00,39.44,39.52,39.34,39.48,1388128.0,37.789,37.8657,37.6932,37.8273,1388128.0
2020-08-28 10:25:00,39.49,39.6,39.45,39.57,1104696.0,37.8369,37.9423,37.7986,37.9136,1104696.0
2020-08-28 10:30:00,39.56,39.6,39.25,39.31,1426744.0,37.904,37.9423,37.607,37.6645,1426744.0
2020-08-28 10:35:00,39.32,39.37,39.16,39.32,1786536.0,37.674,37.722,37.5207,37.674,1786536.0
2020-08-28 10:40:00,39.33,39.46,39.32,39.37,1074024.0,37.6836,37.8082,37.674,37.722,1074024.0
2020-08-28 10:45:00,39.38,39.4,39.06,39.24,1524288.0,37.7315,37.7507,37.4249,37.5974,1524288.0
2020-08-28 10:50:00,39.24,39.26,39.05,39.25,1293596.0,37.5974,37.6166,37.4153,37.607,1293596.0
2020-08-28 10:55:00,39.25,39.28,39.01,39.09,1216744.0,37.607,37.6357,37.377,37.4537,1216744.0
2020-08-28 11:00:00,39.1,39.2,39.0,39.11,1933244.0,37.4633,37.5591,37.3674,37.4728,1933244.0
2020-08-28 11:05:00,39.1,39.35,39.06,39.27,1785564.0,37.4633,37.7028,37.4249,37.6261,1785564.0
2020-08-28 11:10:00,39.28,39.38,39.26,39.26,1423124.0,37.6357,37.7315,37.6166,37.6166,1423124.0
2020-08-28 11:15:00,39.26,39.37,39.26,39.36,676104.0,37.6166,37.722,37.6166,37.7124,676104.0
2020-08-28 11:20:00,39.35,39.5,39.35,39.45,1204648.0,37.7028,37.8465,37.7028,37.7986,1204648.0
2020-08-28 11:25:00,39.44,39.53,39.43,39.48,886164.0,37.789,37.8753,37.7794,37.8273,886164.0
2020-08-28 11:30:00,39.48,39.49,39.38,39.41,920080.0,37.8273,37.8369,37.7315,37.7603,920080.0
2020-08-28 11:35:00,39.4,39.46,39.33,39.38,776648.0,37.7507,37.8082,37.6836,37.7315,776648.0
2020-08-28 11:40:00,39.38,39.44,39.3,39.44,660908.0,37.7315,37.789,37.6549,37.789,660908.0
2020-08-28 11:45:00,39.44,39.46,39.37,39.46,700244.0,37.789,37.8082,37.722,37.8082,700244.0
2020-08-28 11:50:00,39.45,39.47,39.41,39.46,524196.0,37.7986,37.8178,37.7603,37.8082,524196.0
2020-08-28 11:55:00,39.45,39.55,39.43,39.45,1112908.0,37.7986,37.8944,37.7794,37.7986,1112908.0
2020-08-28 12:00:00,39.46,39.51,39.4,39.49,689324.0,37.8082,37.8561,37.7507,37.8369,689324.0
2020-08-28 12:05:00,39.48,39.55,39.47,39.5,467528.0,37.8273,37.8944,37.8178,37.8465,467528.0
2020-08-28 12:10:00,39.49,39.52,39.42,39.43,550204.0,37.8369,37.8657,37.7699,37.7794,550204.0
2020-08-28 12:15:00,39.42,39.5,39.32,39.33,928988.0,37.7699,37.8465,37.674,37.6836,928988.0
2020-08-28 12:20:00,39.32,39.38,39.27,39.33,770328.0,37.674,37.7315,37.6261,37.6836,770328.0
2020-08-28 12:25:00,39.33,39.35,39.28,39.3,590036.0,37.6836,37.7028,37.6357,37.6549,590036.0
2020-08-28 12:30:00,39.31,39.35,39.24,39.28,707816.0,37.6645,37.7028,37.5974,37.6357,707816.0
2020-08-28 12:35:00,39.29,39.29,39.17,39.23,947684.0,37.6453,37.6453,37.5303,37.5878,947684.0
2020-08-28 12:40:00,39.23,39.27,39.14,39.15,818776.0,37.5878,37.6261,37.5016,37.5112,818776.0
2020-08-28 12:45:00,39.14,39.29,39.13,39.27,860856.0,37.5016,37.6453,37.492,37.6261,860856.0
2020-08-28 12:50:00,39.26,39.26,39.14,39.23,963200.0,37.6166,37.6166,37.5016,37.5878,963200.0
2020-08-28 12:55:00,39.23,39.35,39.21,39.33,700612.0,37.5878,37.7028,37.5686,37.6836,700612.0
2020-08-28 13:00:00,39.34,39.35,39.23,39.24,451440.0,37.6932,37.7028,37.5878,37.5974,451440.0
2020-08-28 13:05:00,39.27,39.28,39.07,39.13,879820.0,37.6261,37.6357,37.4345,37.492,879820.0
2020-08-28 13:10:00,39.13,39.14,38.9,38.9,1472616.0,37.492,37.5016,37.2716,37.2716,1472616.0
2020-08-28 13:15:00,38.9,39.13,38.9,39.08,1195488.0,37.2716,37.492,37.2716,37.4441,1195488.0
2020-08-28 13:20:00,39.08,39.14,38.99,39.03,563368.0,37.4441,37.5016,37.3579,37.3962,563368.0
2020-08-28 13:25:00,39.03,39.05,38.84,38.85,966880.0,37.3962,37.4153,37.2141,37.2237,966880.0
2020-08-28 13:30:00,38.85,38.96,38.79,38.85,1133748.0,37.2237,37.3291,37.1662,37.2237,1133748.0
2020-08-28 13:35:00,38.85,39.03,38.85,39.0,1000148.0,37.2237,37.3962,37.2237,37.3674,1000148.0
2020-08-28 13:40:00,39.0,39.1,38.99,39.06,715176.0,37.3674,37.4633,37.3579,37.4249,715176.0
2020-08-28 13:45:00,39.05,39.11,38.98,38.98,791456.0,37.4153,37.4728,37.3483,37.3483,791456.0
2020-08-28 13:50:00,38.99,39.23,38.98,39.23,1313396.0,37.3579,37.5878,37.3483,37.5878,1313396.0
2020-08-28 13:55:00,39.22,39.25,39.14,39.17,610228.0,37.5782,37.607,37.5016,37.5303,610228.0
2020-08-28 14:00:00,39.19,39.21,39.12,39.12,738688.0,37.5495,37.5686,37.4824,37.4824,738688.0
2020-08-28 14:05:00,39.13,39.28,39.06,39.26,1192940.0,37.492,37.6357,37.4249,37.6166,1192940.0
2020-08-28 14:10:00,39.26,39.28,39.15,39.18,542716.0,37.6166,37.6357,37.5112,37.5399,542716.0
2020-08-28 14:15:00,39.19,39.24,39.18,39.21,484148.0,37.5495,37.5974,37.5399,37.5686,484148.0
2020-08-28 14:20:00,39.22,39.23,39.14,39.15,466708.0,37.5782,37.5878,37.5016,37.5112,466708.0
2020-08-28 14:25:00,39.14,39.24,39.13,39.18,518440.0,37.5016,37.5974,37.492,37.5399,518440.0
2020-08-28 14:30:00,39.17,39.23,39.07,39.09,496644.0,37.5303,37.5878,37.4345,37.4537,496644.0
2020-08-28 14:35:00,39.09,39.15,39.08,39.12,611700.0,37.4537,37.5112,37.4441,37.4824,611700.0
2020-08-28 14:40:00,39.11,39.25,39.1,39.21,653492.0,37.4728,37.607,37.4633,37.5686,653492.0
2020-08-28 14:45:00,39.22,39.35,39.21,39.34,1008908.0,37.5782,37.7028,37.5686,37.6932,1008908.0
2020-08-28 14:50:00,39.35,39.37,39.15,39.15,894392.0,37.7028,37.722,37.5112,37.5112,894392.0
2020-08-28 14:55:00,39.16,39.19,39.07,39.16,810808.0,37.5207,37.5495,37.4345,37.5207,810808.0
2020-08-28 15:00:00,39.17,39.24,39.13,39.2,760944.0,37.5303,37.5974,37.492,37.5591,760944.0
2020-08-28 15:05:00,39.21,39.33,39.21,39.27,997764.0,37.5686,37.6836,37.5686,37.6261,997764.0
2020-08-28 15:10:00,39.28,39.4,39.28,39.38,1385344.0,37.6357,37.7507,37.6357,37.7315,1385344.0
2020-08-28 15:15:00,39.38,39.46,39.34,39.45,1152300.0,37.7315,37.8082,37.6932,37.7986,1152300.0
2020-08-28 15:20:00,39.45,39.47,39.33,39.35,1113332.0,37.7986,37.8178,37.6836,37.7028,1113332.0
2020-08-28 15:25:00,39.35,39.4,39.31,39.33,753620.0,37.7028,37.7507,37.6645,37.6836,753620.0
2020-08-28 15:30:00,39.32,39.48,39.32,39.48,924596.0,37.674,37.8273,37.674,37.8273,924596.0
2020-08-28 15:35:00,39.48,39.52,39.43,39.52,1164400.0,37.8273,37.8657,37.7794,37.8657,1164400.0
2020-08-28 15:40:00,39.52,39.6,39.49,39.56,1525392.0,37.8657,37.9423,37.8369,37.904,1525392.0
2020-08-28 15:45:00,39.56,39.62,39.46,39.46,1505556.0,37.904,37.9615,37.8082,37.8082,1505556.0
2020-08-28 15:50:00,39.46,39.57,39.31,39.35,2110904.0,37.8082,37.9136,37.6645,37.7028,2110904.0
2020-08-28 15:55:00,39.37,39.47,39.35,39.42,1689916.0,37.722,37.8178,37.7028,37.7699,1689916.0
2020-08-31 09:30:00,39.68,39.88,39.52,39.63,2583304.0,38.019,38.2106,37.8657,37.9711,2583304.0
2020-08-31 09:35:00,39.63,39.74,39.46,39.52,2448748.0,37.9711,38.0765,37.8082,37.8657,2448748.0
2020-08-31 09:40:00,39.52,39.92,39.51,39.91,2159528.0,37.8657,38.2489,37.8561,38.2393,2159528.0
2020-08-31 09:45:00,39.92,39.98,39.68,39.94,1362668.0,38.2489,38.3064,38.019,38.2681,1362668.0
2020-08-31 09:50:00,39.94,39.99,39.78,39.8,981608.0,38.2681,38.316,38.1148,38.134,981608.0
2020-08-31 09:55:00,39.81,39.93,39.75,39.85,826396.0,38.1435,38.2585,38.086,38.1819,826396.0
2020-08-31 10:00:00,39.85,39.97,39.82,39.87,617540.0,38.1819,38.2968,38.1531,38.201,617540.0
2020-08-31 10:05:00,39.9,39.93,39.73,39.9,1175740.0,38.2298,38.2585,38.0669,38.2298,1175740.0
2020-08-31 10:10:00,39.9,39.98,39.77,39.92,1049404.0,38.2298,38.3064,38.1052,38.2489,1049404.0
2020-08-31 10:15:00,39.94,40.06,39.83,40.06,1625172.0,38.2681,38.3831,38.1627,38.3831,1625172.0
2020-08-31 10:20:00,40.06,40.16,40.04,40.14,1334924.0,38.3831,38.4789,38.3639,38.4597,1334924.0
2020-08-31 10:25:00,40.13,40.13,39.92,40.01,1194908.0,38.4501,38.4501,38.2489,38.3352,1194908.0
2020-08-31 10:30:00,40.02,40.21,39.99,40.15,1100464.0,38.3447,38.5268,38.316,38.4693,1100464.0
2020-08-31 10:35:00,40.13,40.17,40.04,40.13,1082752.0,38.4501,38.4885,38.3639,38.4501,1082752.0
2020-08-31 10:40:00,40.13,40.15,40.01,40.05,801484.0,38.4501,38.4693,38.3352,38.3735,801484.0
2020-08-31 10:45:00,40.06,40.28,39.99,40.26,1547580.0,38.3831,38.5939,38.316,38.5747,1547580.0
2020-08-31 10:50:00,40.26,40.31,40.22,40.31,504192.0,38.5747,38.6226,38.5364,38.6226,504192.0
2020-08-31 10:55:00,40.31,40.4,40.31,40.35,892300.0,38.6226,38.7088,38.6226,38.6609,892300.0
2020-08-31 11:00:00,40.35,40.44,40.34,40.37,1171144.0,38.6609,38.7472,38.6513,38.6801,1171144.0
2020-08-31 11:05:00,40.38,40.47,40.34,40.41,641088.0,38.6897,38.7759,38.6513,38.7184,641088.0
2020-08-31 11:10:00,40.42,40.49,40.33,40.34,1012020.0,38.728,38.7951,38.6418,38.6513,1012020.0
2020-08-31 11:15:00,40.35,40.44,40.27,40.3,1138288.0,38.6609,38.7472,38.5843,38.613,1138288.0
2020-08-31 11:20:00,40.29,40.3,39.95,39.99,2633600.0,38.6034,38.613,38.2777,38.316,2633600.0
2020-08-31 11:25:00,40.0,40.01,39.67,39.98,2474124.0,38.3256,38.3352,38.0094,38.3064,2474124.0
2020-08-31 11:30:00,39.99,40.0,39.7,39.88,1724956.0,38.316,38.3256,38.0381,38.2106,1724956.0
2020-08-31 11:35:00,39.88,40.12,39.84,40.1,1450532.0,38.2106,38.4406,38.1723,38.4214,1450532.0
2020-08-31 11:40:00,40.08,40.19,40.07,40.16,1334448.0,38.4022,38.5076,38.3926,38.4789,1334448.0
2020-08-31 11:45:00,40.17,40.32,40.17,40.24,1565324.0,38.4885,38.6322,38.4885,38.5555,1565324.0
2020-08-31 11:50:00,40.24,40.3,40.19,40.29,666660.0,38.5555,38.613,38.5076,38.6034,666660.0
2020-08-31 11:55:00,40.29,40.33,40.12,40.16,535664.0,38.6034,38.6418,38.4406,38.4789,535664.0
2020-08-31 12:00:00,40.18,40.3,40.09,40.27,653380.0,38.498,38.613,38.4118,38.5843,653380.0
2020-08-31 12:05:00,40.28,40.42,40.23,40.39,894012.0,38.5939,38.728,38.546,38.6993,894012.0
2020-08-31 12:10:00,40.39,40.43,40.33,40.34,660136.0,38.6993,38.7376,38.6418,38.6513,660136.0
2020-08-31 12:15:00,40.34,40.46,40.31,40.43,991768.0,38.6513,38.7663,38.6226,38.7376,991768.0
2020-08-31 12:20:00,40.43,40.47,40.35,40.4,660840.0,38.7376,38.7759,38.6609,38.7088,660840.0
2020-08-31 12:25:00,40.39,40.43,40.26,40.42,834688.0,38.6993,38.7376,38.5747,38.728,834688.0
2020-08-31 12:30:00,40.43,40.44,40.33,40.42,624712.0,38.7376,38.7472,38.6418,38.728,624712.0
2020-08-31 12:35:00,40.44,40.45,40.33,40.34,510920.0,38.7472,38.7567,38.6418,38.6513,510920.0
2020-08-31 12:40:00,40.35,40.41,40.27,40.29,763244.0,38.6609,38.7184,38.5843,38.6034,763244.0
2020-08-31 12:45:00,40.3,40.46,40.3,40.42,616284.0,38.613,38.7663,38.613,38.728,616284.0
2020-08-31 12:50:00,40.41,40.53,40.39,40.48,777244.0,38.7184,38.8334,38.6993,38.7855,777244.0
2020-08-31 12:55:00,40.48,40.56,40.44,40.55,564448.0,38.7855,38.8621,38.7472,38.8526,564448.0
2020-08-31 13:00:00,40.56,40.56,40.49,40.56,401520.0,38.8621,38.8621,38.7951,38.8621,401520.0
2020-08-31 13:05:00,40.56,40.64,40.55,40.61,551868.0,38.8621,38.9388,38.8526,38.91,551868.0
2020-08-31 13:10:00,40.61,40.63,40.54,40.63,634776.0,38.91,38.9292,38.843,38.9292,634776.0
2020-08-31 13:15:00,40.64,40.73,40.63,40.7,640340.0,38.9388,39.025,38.9292,38.9963,640340.0
2020-08-31 13:20:00,40.7,40.76,40.67,40.75,440672.0,38.9963,39.0538,38.9675,39.0442,440672.0
2020-08-31 13:25:00,40.76,40.76,40.66,40.71,361552.0,39.0538,39.0538,38.958,39.0059,361552.0
2020-08-31 13:30:00,40.73,40.83,40.72,40.79,543152.0,39.025,39.1208,39.0154,39.0825,543152.0
2020-08-31 13:35:00,40.8,40.81,40.7,40.74,610224.0,39.0921,39.1017,38.9963,39.0346,610224.0
2020-08-31 13:40:00,40.74,40.89,40.7,40.87,841072.0,39.0346,39.1783,38.9963,39.1592,841072.0
2020-08-31 13:45:00,40.86,40.96,40.85,40.95,600608.0,39.1496,39.2454,39.14,39.2358,600608.0
2020-08-31 13:50:00,40.95,40.96,40.87,40.88,437388.0,39.2358,39.2454,39.1592,39.1687,437388.0
2020-08-31 13:55:00,40.88,40.92,40.84,40.9,389672.0,39.1687,39.2071,39.1304,39.1879,389672.0
2020-08-31 14:00:00,40.9,40.9,40.79,40.83,550560.0,39.1879,39.1879,39.0825,39.1208,550560.0
2020-08-31 14:05:00,40.84,40.84,40.73,40.78,785220.0,39.1304,39.1304,39.025,39.0729,785220.0
2020-08-31 14:10:00,40.79,40.9,40.79,40.84,520620.0,39.0825,39.1879,39.0825,39.1304,520620.0
2020-08-31 14:15:00,40.83,40.92,40.81,40.83,708412.0,39.1208,39.2071,39.1017,39.1208,708412.0
2020-08-31 14:20:00,40.85,40.93,40.8,40.93,576268.0,39.14,39.2166,39.0921,39.2166,576268.0
2020-08-31 14:25:00,40.93,40.93,40.87,40.88,348336.0,39.2166,39.2166,39.1592,39.1687,348336.0
2020-08-31 14:30:00,40.88,40.91,40.74,40.78,566284.0,39.1687,39.1975,39.0346,39.0729,566284.0
2020-08-31 14:35:00,40.77,40.81,40.7,40.81,785260.0,39.0633,39.1017,38.9963,39.1017,785260.0
2020-08-31 14:40:00,40.81,40.9,40.78,40.88,809640.0,39.1017,39.1879,39.0729,39.1687,809640.0
2020-08-31 14:45:00,40.88,40.98,40.87,40.93,750176.0,39.1687,39.2646,39.1592,39.2166,750176.0
2020-08-31 14:50:00,40.94,41.02,40.91,40.99,853160.0,39.2262,39.3029,39.1975,39.2741,853160.0
2020-08-31 14:55:00,41.01,41.05,40.99,41.04,557880.0,39.2933,39.3316,39.2741,39.322,557880.0
2020-08-31 15:00:00,41.03,41.07,40.8,40.84,1016092.0,39.3125,39.3508,39.0921,39.1304,1016092.0
2020-08-31 15:05:00,40.84,41.0,40.83,40.99,983688.0,39.1304,39.2837,39.1208,39.2741,983688.0
2020-08-31 15:10:00,40.99,41.0,40.89,40.92,629592.0,39.2741,39.2837,39.1783,39.2071,629592.0
2020-08-31 15:15:00,40.93,40.93,40.73,40.74,863448.0,39.2166,39.2166,39.025,39.0346,863448.0
2020-08-31 15:20:00,40.74,40.79,40.58,40.65,1468820.0,39.0346,39.0825,38.8813,38.9484,1468820.0
2020-08-31 15:25:00,40.64,40.88,40.57,40.87,1538692.0,38.9388,39.1687,38.8717,39.1592,1538692.0
2020-08-31 15:30:00,40.85,40.9,40.78,40.83,938880.0,39.14,39.1879,39.0729,39.1208,938880.0
2020-08-31 15:35:00,40.83,40.96,40.81,40.93,896604.0,39.1208,39.2454,39.1017,39.2166,896604.0
2020-08-31 15:40:00,40.93,40.94,40.79,40.9,948136.0,39.2166,39.2262,39.0825,39.1879,948136.0
2020-08-31 15:45:00,40.9,41.13,40.87,41.1,1711476.0,39.1879,39.4083,39.1592,39.3795,1711476.0
2020-08-31 15:50:00,41.09,41.13,40.8,40.8,1607588.0,39.37,39.4083,39.0921,39.0921,1607588.0
2020-08-31 15:55:00,40.8,40.91,40.42,40.42,2336216.0,39.0921,39.1975,38.728,38.728,2336216.0
2020-09-01 09:30:00,41.48,41.52,40.76,40.95,3651632.0,39.7436,39.782,39.0538,39.2358,3651632.0
2020-09-01 09:35:00,40.94,41.25,40.74,41.13,3056176.0,39.2262,39.5233,39.0346,39.4083,3056176.0
2020-09-01 09:40:00,41.14,41.42,41.13,41.29,3110596.0,39.4179,39.6861,39.4083,39.5616,3110596.0
2020-09-01 09:45:00,41.29,41.5,41.29,41.35,1889956.0,39.5616,39.7628,39.5616,39.6191,1889956.0
2020-09-01 09:50:00,41.35,41.63,41.28,41.52,2076640.0,39.6191,39.8873,39.552,39.782,2076640.0
2020-09-01 09:55:00,41.5,41.63,41.43,41.47,1571492.0,39.7628,39.8873,39.6957,39.734,1571492.0
2020-09-01 10:00:00,41.48,41.9,41.43,41.79,2687476.0,39.7436,40.146,39.6957,40.0406,2687476.0
2020-09-01 10:05:00,41.79,41.93,41.66,41.71,1460736.0,40.0406,40.1748,39.9161,39.964,1460736.0
2020-09-01 10:10:00,41.71,41.84,41.53,41.58,1157188.0,39.964,40.0886,39.7915,39.8394,1157188.0
2020-09-01 10:15:00,41.58,41.87,41.5,41.82,1686176.0,39.8394,40.1173,39.7628,40.0694,1686176.0
2020-09-01 10:20:00,41.83,41.99,41.72,41.96,1581628.0,40.079,40.2323,39.9736,40.2035,1581628.0
2020-09-01 10:25:00,41.97,42.2,41.91,42.2,1524720.0,40.2131,40.4335,40.1556,40.4335,1524720.0
2020-09-01 10:30:00,42.2,42.21,41.99,42.02,1179568.0,40.4335,40.4431,40.2323,40.261,1179568.0
2020-09-01 10:35:00,42.03,42.11,41.88,42.01,896800.0,40.2706,40.3473,40.1269,40.2514,896800.0
2020-09-01 10:40:00,42.02,42.06,41.75,41.84,1236036.0,40.261,40.2993,40.0023,40.0886,1236036.0
2020-09-01 10:45:00,41.84,42.06,41.79,41.92,1326696.0,40.0886,40.2993,40.0406,40.1652,1326696.0
2020-09-01 10:50:00,41.93,42.0,41.77,41.79,1325836.0,40.1748,40.2419,40.0215,40.0406,1325836.0
2020-09-01 10:55:00,41.78,41.95,41.69,41.72,2575608.0,40.0311,40.194,39.9448,39.9736,2575608.0
2020-09-01 11:00:00,41.72,41.81,41.62,41.67,1159388.0,39.9736,40.0598,39.8778,39.9257,1159388.0
2020-09-01 11:05:00,41.7,41.84,41.68,41.83,1095324.0,39.9544,40.0886,39.9353,40.079,1095324.0
2020-09-01 11:10:00,41.8,41.98,41.77,41.98,1475960.0,40.0502,40.2227,40.0215,40.2227,1475960.0
2020-09-01 11:15:00,41.97,41.99,41.77,41.82,939804.0,40.2131,40.2323,40.0215,40.0694,939804.0
2020-09-01 11:20:00,41.82,41.84,41.54,41.61,1681420.0,40.0694,40.0886,39.8011,39.8682,1681420.0
2020-09-01 11:25:00,41.62,41.79,41.57,41.77,2568092.0,39.8778,40.0406,39.8299,40.0215,2568092.0
2020-09-01 11:30:00,41.77,41.83,41.63,41.7,888104.0,40.0215,40.079,39.8873,39.9544,888104.0
2020-09-01 11:35:00,41.73,41.83,41.73,41.77,842520.0,39.9832,40.079,39.9832,40.0215,842520.0
2020-09-01 11:40:00,41.77,41.82,41.58,41.74,1066976.0,40.0215,40.0694,39.8394,39.9927,1066976.0
2020-09-01 11:45:00,41.74,41.74,41.63,41.74,490996.0,39.9927,39.9927,39.8873,39.9927,490996.0
2020-09-01 11:50:00,41.74,41.83,41.68,41.68,638916.0,39.9927,40.079,39.9353,39.9353,638916.0
2020-09-01 11:55:00,41.69,41.74,41.64,41.7,559012.0,39.9448,39.9927,39.8969,39.9544,559012.0
2020-09-01 12:00:00,41.71,41.82,41.67,41.81,727776.0,39.964,40.0694,39.9257,40.0598,727776.0
2020-09-01 12:05:00,41.82,41.96,41.82,41.92,721968.0,40.0694,40.2035,40.0694,40.1652,721968.0
2020-09-01 12:10:00,41.94,42.07,41.88,42.01,794728.0,40.1844,40.3089,40.1269,40.2514,794728.0
2020-09-01 12:15:00,42.02,42.05,41.98,42.01,432796.0,40.261,40.2898,40.2227,40.2514,432796.0
2020-09-01 12:20:00,42.02,42.03,41.88,41.88,419948.0,40.261,40.2706,40.1269,40.1269,419948.0
2020-09-01 12:25:00,41.89,41.97,41.88,41.92,842896.0,40.1365,40.2131,40.1269,40.1652,842896.0
2020-09-01 12:30:00,41.92,42.01,41.92,41.99,611936.0,40.1652,40.2514,40.1652,40.2323,611936.0
2020-09-01 12:35:00,41.98,42.01,41.89,41.9,505188.0,40.2227,40.2514,40.1365,40.146,505188.0
2020-09-01 12:40:00,41.91,41.93,41.8,41.89,696696.0,40.1556,40.1748,40.0502,40.1365,696696.0
2020-09-01 12:45:00,41.9,41.98,41.88,41.92,670920.0,40.146,40.2227,40.1269,40.1652,670920.0
2020-09-01 12:50:00,41.9,42.02,41.89,42.01,514876.0,40.146,40.261,40.1365,40.2514,514876.0
2020-09-01 12:55:00,42.01,42.04,41.96,42.01,341576.0,40.2514,40.2802,40.2035,40.2514,341576.0
2020-09-01 13:00:00,41.99,42.0,41.85,41.85,533292.0,40.2323,40.2419,40.0981,40.0981,533292.0
2020-09-01 13:05:00,41.87,41.96,41.87,41.93,615044.0,40.1173,40.2035,40.1173,40.1748,615044.0
2020-09-01 13:10:00,41.93,41.95,41.85,41.91,625668.0,40.1748,40.194,40.0981,40.1556,625668.0
2020-09-01 13:15:00,41.92,42.01,41.9,42.01,624540.0,40.1652,40.2514,40.146,40.2514,624540.0
2020-09-01 13:20:00,42.0,42.02,41.94,42.02,476812.0,40.2419,40.261,40.1844,40.261,476812.0
2020-09-01 13:25:00,42.02,42.09,41.98,42.04,812344.0,40.261,40.3281,40.2227,40.2802,812344.0
2020-09-01 13:30:00,42.05,42.09,42.01,42.02,422408.0,40.2898,40.3281,40.2514,40.261,422408.0
2020-09-01 13:35:00,42.04,42.17,42.04,42.17,745088.0,40.2802,40.4047,40.2802,40.4047,745088.0
2020-09-01 13:40:00,42.17,42.33,42.17,42.31,1269696.0,40.4047,40.558,40.4047,40.5389,1269696.0
2020-09-01 13:45:00,42.31,42.32,42.22,42.25,770684.0,40.5389,40.5485,40.4526,40.4814,770684.0
2020-09-01 13:50:00,42.24,42.26,42.17,42.22,547804.0,40.4718,40.491,40.4047,40.4526,547804.0
2020-09-01 13:55:00,42.23,42.26,42.18,42.19,458844.0,40.4622,40.491,40.4143,40.4239,458844.0
2020-09-01 14:00:00,42.2,42.21,42.07,42.1,798284.0,40.4335,40.4431,40.3089,40.3377,798284.0
2020-09-01 14:05:00,42.1,42.17,42.08,42.12,806828.0,40.3377,40.4047,40.3185,40.3568,806828.0
2020-09-01 14:10:00,42.13,42.22,42.12,42.21,854824.0,40.3664,40.4526,40.3568,40.4431,854824.0
2020-09-01 14:15:00,42.22,42.27,42.18,42.27,519776.0,40.4526,40.5006,40.4143,40.5006,519776.0
2020-09-01 14:20:00,42.27,42.29,42.22,42.27,577368.0,40.5006,40.5197,40.4526,40.5006,577368.0
2020-09-01 14:25:00,42.27,42.29,42.19,42.26,592540.0,40.5006,40.5197,40.4239,40.491,592540.0
2020-09-01 14:30:00,42.28,42.29,42.22,42.24,370144.0,40.5101,40.5197,40.4526,40.4718,370144.0
2020-09-01 14:35:00,42.24,42.24,42.16,42.19,618772.0,40.4718,40.4718,40.3952,40.4239,618772.0
2020-09-01 14:40:00,42.19,42.23,42.12,42.14,491840.0,40.4239,40.4622,40.3568,40.376,491840.0
2020-09-01 14:45:00,42.13,42.17,42.05,42.15,735868.0,40.3664,40.4047,40.2898,40.3856,735868.0
2020-09-01 14:50:00,42.14,42.25,42.12,42.24,836340.0,40.376,40.4814,40.3568,40.4718,836340.0
2020-09-01 14:55:00,42.24,42.29,42.2,42.24,1107092.0,40.4718,40.5197,40.4335,40.4718,1107092.0
2020-09-01 15:00:00,42.23,42.28,42.2,42.22,620712.0,40.4622,40.5101,40.4335,40.4526,620712.0
2020-09-01 15:05:00,42.22,42.32,42.2,42.32,784928.0,40.4526,40.5485,40.4335,40.5485,784928.0
2020-09-01 15:10:00,42.3,42.32,42.17,42.17,1263488.0,40.5293,40.5485,40.4047,40.4047,1263488.0
2020-09-01 15:15:00,42.17,42.26,42.17,42.24,725816.0,40.4047,40.491,40.4047,40.4718,725816.0
2020-09-01 15:20:00,42.23,42.29,42.22,42.29,545548.0,40.4622,40.5197,40.4526,40.5197,545548.0
2020-09-01 15:25:00,42.29,42.34,42.14,42.16,1502884.0,40.5197,40.5676,40.376,40.3952,1502884.0
2020-09-01 15:30:00,42.17,42.22,42.08,42.1,861524.0,40.4047,40.4526,40.3185,40.3377,861524.0
2020-09-01 15:35:00,42.1,42.2,42.09,42.17,714428.0,40.3377,40.4335,40.3281,40.4047,714428.0
2020-09-01 15:40:00,42.17,42.32,42.14,42.32,1232968.0,40.4047,40.5485,40.376,40.5485,1232968.0
2020-09-01 15:45:00,42.32,42.32,42.13,42.15,1299876.0,40.5485,40.5485,40.3664,40.3856,1299876.0
2020-09-01 15:50:00,42.15,42.21,42.08,42.18,1594716.0,40.3856,40.4431,40.3185,40.4143,1594716.0
2020-09-01 15:55:00,42.19,42.49,42.13,42.43,1973148.0,40.4239,40.7113,40.3664,40.6539,1973148.0
2020-09-02 09:30:00,43.86,43.89,43.38,43.49,4411592.0,42.024,42.0527,41.5641,41.6695,4411592.0
2020-09-02 09:35:00,43.49,43.5,43.2,43.24,3982464.0,41.6695,41.6791,41.3916,41.43,3982464.0
2020-09-02 09:40:00,43.24,43.63,43.1,43.57,3507612.0,41.43,41.8036,41.2958,41.7461,3507612.0
2020-09-02 09:45:00,43.57,43.57,43.2,43.3,2277904.0,41.7461,41.7461,41.3916,41.4874,2277904.0
2020-09-02 09:50:00,43.31,43.37,42.67,42.84,3746816.0,41.497,41.5545,40.8838,41.0467,3746816.0
2020-09-02 09:55:00,42.84,42.87,41.89,41.98,6172200.0,41.0467,41.0754,40.1365,40.2227,6172200.0
2020-09-02 10:00:00,41.99,42.62,41.95,42.61,3460220.0,40.2323,40.8359,40.194,40.8263,3460220.0
2020-09-02 10:05:00,42.61,42.68,41.97,42.21,2733824.0,40.8263,40.8934,40.2131,40.4431,2733824.0
2020-09-02 10:10:00,42.22,42.62,41.99,42.59,2135164.0,40.4526,40.8359,40.2323,40.8072,2135164.0
2020-09-02 10:15:00,42.58,42.87,42.43,42.8,2559892.0,40.7976,41.0754,40.6539,41.0084,2559892.0
2020-09-02 10:20:00,42.8,42.98,42.7,42.81,1668744.0,41.0084,41.1808,40.9126,41.018,1668744.0
2020-09-02 10:25:00,42.83,42.99,42.66,42.97,2113372.0,41.0371,41.1904,40.8742,41.1713,2113372.0
2020-09-02 10:30:00,42.98,43.06,42.79,43.02,2121384.0,41.1808,41.2575,40.9988,41.2192,2121384.0
2020-09-02 10:35:00,43.0,43.0,42.44,42.48,2218836.0,41.2,41.2,40.6634,40.7018,2218836.0
2020-09-02 10:40:00,42.49,42.63,42.31,42.56,2009184.0,40.7113,40.8455,40.5389,40.7784,2009184.0
2020-09-02 10:45:00,42.56,42.74,42.42,42.73,1695308.0,40.7784,40.9509,40.6443,40.9413,1695308.0
2020-09-02 10:50:00,42.73,42.92,42.68,42.85,1561920.0,40.9413,41.1233,40.8934,41.0563,1561920.0
2020-09-02 10:55:00,42.85,42.9,42.66,42.72,1113112.0,41.0563,41.1042,40.8742,40.9317,1113112.0
2020-09-02 11:00:00,42.73,42.78,42.52,42.62,1074676.0,40.9413,40.9892,40.7401,40.8359,1074676.0
2020-09-02 11:05:00,42.6,42.6,42.1,42.22,1773620.0,40.8167,40.8167,40.3377,40.4526,1773620.0
2020-09-02 11:10:00,42.21,42.47,42.16,42.43,1831876.0,40.4431,40.6922,40.3952,40.6539,1831876.0
2020-09-02 11:15:00,42.43,42.43,42.02,42.23,2206796.0,40.6539,40.6539,40.261,40.4622,2206796.0
2020-09-02 11:20:00,42.24,42.47,42.09,42.1,1583916.0,40.4718,40.6922,40.3281,40.3377,1583916.0
2020-09-02 11:25:00,42.08,42.24,41.86,42.17,2767776.0,40.3185,40.4718,40.1077,40.4047,2767776.0
2020-09-02 11:30:00,42.17,42.43,42.1,42.13,1835700.0,40.4047,40.6539,40.3377,40.3664,1835700.0
2020-09-02 11:35:00,42.13,42.19,41.17,41.17,4458796.0,40.3664,40.4239,39.4466,39.4466,4458796.0
2020-09-02 11:40:00,41.2,41.69,41.19,41.64,3166064.0,39.4753,39.9448,39.4658,39.8969,3166064.0
2020-09-02 11:45:00,41.64,41.86,41.58,41.79,1612196.0,39.8969,40.1077,39.8394,40.0406,1612196.0
2020-09-02 11:50:00,41.77,41.89,41.69,41.83,1076116.0,40.0215,40.1365,39.9448,40.079,1076116.0
2020-09-02 11:55:00,41.84,42.12,41.75,42.11,1234544.0,40.0886,40.3568,40.0023,40.3473,1234544.0
2020-09-02 12:00:00,42.11,42.25,41.97,42.23,1367796.0,40.3473,40.4814,40.2131,40.4622,1367796.0
2020-09-02 12:05:00,42.24,42.41,42.19,42.35,979104.0,40.4718,40.6347,40.4239,40.5772,979104.0
2020-09-02 12:10:00,42.35,42.47,42.31,42.43,1668768.0,40.5772,40.6922,40.5389,40.6539,1668768.0
2020-09-02 12:15:00,42.43,42.67,42.43,42.67,1707716.0,40.6539,40.8838,40.6539,40.8838,1707716.0
2020-09-02 12:20:00,42.66,42.73,42.58,42.67,1232528.0,40.8742,40.9413,40.7976,40.8838,1232528.0
2020-09-02 12:25:00,42.67,42.71,42.53,42.66,945496.0,40.8838,40.9221,40.7497,40.8742,945496.0
2020-09-02 12:30:00,42.67,42.8,42.62,42.74,898448.0,40.8838,41.0084,40.8359,40.9509,898448.0
2020-09-02 12:35:00,42.74,42.86,42.71,42.81,930992.0,40.9509,41.0659,40.9221,41.018,930992.0
2020-09-02 12:40:00,42.8,42.85,42.74,42.84,854948.0,41.0084,41.0563,40.9509,41.0467,854948.0
2020-09-02 12:45:00,42.85,42.93,42.68,42.73,1050596.0,41.0563,41.1329,40.8934,40.9413,1050596.0
2020-09-02 12:50:00,42.75,42.83,42.69,42.77,802796.0,40.9605,41.0371,40.903,40.9796,802796.0
2020-09-02 12:55:00,42.76,42.85,42.73,42.79,663212.0,40.97,41.0563,40.9413,40.9988,663212.0
2020-09-02 13:00:00,42.79,42.84,42.67,42.68,670480.0,40.9988,41.0467,40.8838,40.8934,670480.0
2020-09-02 13:05:00,42.68,42.89,42.68,42.85,965068.0,40.8934,41.0946,40.8934,41.0563,965068.0
2020-09-02 13:10:00,42.85,43.19,42.79,43.17,1571720.0,41.0563,41.382,40.9988,41.3629,1571720.0
2020-09-02 13:15:00,43.18,43.26,43.11,43.21,1157092.0,41.3725,41.4491,41.3054,41.4012,1157092.0
2020-09-02 13:20:00,43.22,43.4,43.14,43.38,1149444.0,41.4108,41.5833,41.3341,41.5641,1149444.0
2020-09-02 13:25:00,43.38,43.45,43.33,43.39,916616.0,41.5641,41.6312,41.5162,41.5737,916616.0
2020-09-02 13:30:00,43.41,43.5,43.35,43.45,1071724.0,41.5928,41.6791,41.5353,41.6312,1071724.0
2020-09-02 13:35:00,43.45,43.49,43.32,43.44,1073112.0,41.6312,41.6695,41.5066,41.6216,1073112.0
2020-09-02 13:40:00,43.44,43.45,43.28,43.39,557252.0,41.6216,41.6312,41.4683,41.5737,557252.0
2020-09-02 13:45:00,43.38,43.45,43.26,43.3,666908.0,41.5641,41.6312,41.4491,41.4874,666908.0
2020-09-02 13:50:00,43.3,43.32,43.21,43.24,1030124.0,41.4874,41.5066,41.4012,41.43,1030124.0
2020-09-02 13:55:00,43.25,43.37,43.21,43.26,903844.0,41.4395,41.5545,41.4012,41.4491,903844.0
2020-09-02 14:00:00,43.26,43.26,42.96,43.18,1381480.0,41.4491,41.4491,41.1617,41.3725,1381480.0
2020-09-02 14:05:00,43.18,43.29,43.12,43.27,877428.0,41.3725,41.4779,41.315,41.4587,877428.0
2020-09-02 14:10:00,43.27,43.34,43.09,43.18,1029316.0,41.4587,41.5258,41.2862,41.3725,1029316.0
2020-09-02 14:15:00,43.19,43.34,43.19,43.28,979596.0,41.382,41.5258,41.382,41.4683,979596.0
2020-09-02 14:20:00,43.29,43.37,43.23,43.37,808180.0,41.4779,41.5545,41.4204,41.5545,808180.0
2020-09-02 14:25:00,43.36,43.4,43.29,43.32,778200.0,41.5449,41.5833,41.4779,41.5066,778200.0
2020-09-02 14:30:00,43.31,43.47,43.28,43.46,930472.0,41.497,41.6503,41.4683,41.6407,930472.0
2020-09-02 14:35:00,43.46,43.46,43.32,43.39,743284.0,41.6407,41.6407,41.5066,41.5737,743284.0
2020-09-02 14:40:00,43.4,43.44,43.33,43.38,657852.0,41.5833,41.6216,41.5162,41.5641,657852.0
2020-09-02 14:45:00,43.39,43.51,43.36,43.49,1468172.0,41.5737,41.6886,41.5449,41.6695,1468172.0
2020-09-02 14:50:00,43.49,43.55,43.29,43.3,1072196.0,41.6695,41.727,41.4779,41.4874,1072196.0
2020-09-02 14:55:00,43.3,43.38,43.25,43.3,706000.0,41.4874,41.5641,41.4395,41.4874,706000.0
2020-09-02 15:00:00,43.3,43.43,43.26,43.39,811212.0,41.4874,41.612,41.4491,41.5737,811212.0
2020-09-02 15:05:00,43.38,43.45,43.33,43.42,595344.0,41.5641,41.6312,41.5162,41.6024,595344.0
2020-09-02 15:10:00,43.43,43.74,43.42,43.73,1341128.0,41.612,41.909,41.6024,41.8994,1341128.0
2020-09-02 15:15:00,43.73,43.81,43.65,43.8,1591236.0,41.8994,41.9761,41.8228,41.9665,1591236.0
2020-09-02 15:20:00,43.8,43.84,43.69,43.77,1268668.0,41.9665,42.0048,41.8611,41.9378,1268668.0
2020-09-02 15:25:00,43.77,43.78,43.6,43.64,812380.0,41.9378,41.9473,41.7749,41.8132,812380.0
2020-09-02 15:30:00,43.64,43.71,43.43,43.61,1508144.0,41.8132,41.8803,41.612,41.7845,1508144.0
2020-09-02 15:35:00,43.6,43.74,43.56,43.69,1307960.0,41.7749,41.909,41.7366,41.8611,1307960.0
2020-09-02 15:40:00,43.68,43.82,43.67,43.8,1176260.0,41.8515,41.9857,41.842,41.9665,1176260.0
2020-09-02 15:45:00,43.8,43.89,43.73,43.88,1194400.0,41.9665,42.0527,41.8994,42.0432,1194400.0
2020-09-02 15:50:00,43.89,43.92,43.64,43.88,1587812.0,42.0527,42.0815,41.8132,42.0432,1587812.0
2020-09-02 15:55:00,43.88,43.89,43.64,43.64,1949236.0,42.0432,42.0527,41.8132,41.8132,1949236.0
2020-09-03 09:30:00,41.69,41.85,41.17,41.19,5657536.0,39.9448,40.0981,39.4466,39.4658,5657536.0
2020-09-03 09:35:00,41.2,41.6,41.07,41.58,4093300.0,39.4753,39.8586,39.3508,39.8394,4093300.0
2020-09-03 09:40:00,41.58,41.58,40.71,40.96,4216536.0,39.8394,39.8394,39.0059,39.2454,4216536.0
2020-09-03 09:45:00,40.96,41.35,40.73,41.2,3367648.0,39.2454,39.6191,39.025,39.4753,3367648.0
2020-09-03 09:50:00,41.2,41.27,40.82,40.83,2083760.0,39.4753,39.5424,39.1113,39.1208,2083760.0
2020-09-03 09:55:00,40.84,41.2,40.81,41.2,1834264.0,39.1304,39.4753,39.1017,39.4753,1834264.0
2020-09-03 10:00:00,41.15,41.5,41.13,41.38,2898880.0,39.4274,39.7628,39.4083,39.6478,2898880.0
2020-09-03 10:05:00,41.39,41.44,40.94,40.97,2386424.0,39.6574,39.7053,39.2262,39.255,2386424.0
2020-09-03 10:10:00,40.97,41.1,40.66,40.96,2110924.0,39.255,39.3795,38.958,39.2454,2110924.0
2020-09-03 10:15:00,40.94,40.94,40.21,40.26,3245788.0,39.2262,39.2262,38.5268,38.5747,3245788.0
2020-09-03 10:20:00,40.27,40.36,39.65,39.8,3836900.0,38.5843,38.6705,37.9902,38.134,3836900.0
2020-09-03 10:25:00,39.83,40.15,39.7,39.95,2544832.0,38.1627,38.4693,38.0381,38.2777,2544832.0
2020-09-03 10:30:00,39.96,40.1,39.57,39.72,2932208.0,38.2873,38.4214,37.9136,38.0573,2932208.0
2020-09-03 10:35:00,39.72,39.94,39.01,39.22,3670380.0,38.0573,38.2681,37.377,37.5782,3670380.0
2020-09-03 10:40:00,39.23,39.49,38.96,39.0,2383484.0,37.5878,37.8369,37.3291,37.3674,2383484.0
2020-09-03 10:45:00,39.01,39.09,38.15,38.33,4357508.0,37.377,37.4537,36.553,36.7255,4357508.0
2020-09-03 10:50:00,38.35,39.27,38.34,39.21,4264096.0,36.7446,37.6261,36.7351,37.5686,4264096.0
2020-09-03 10:55:00,39.21,39.29,38.73,39.17,2472524.0,37.5686,37.6453,37.1087,37.5303,2472524.0
2020-09-03 11:00:00,39.13,39.2,38.48,38.52,2065260.0,37.492,37.5591,36.8692,36.9075,2065260.0
2020-09-03 11:05:00,38.53,38.69,37.9,38.2,3255092.0,36.9171,37.0704,36.3135,36.6009,3255092.0
2020-09-03 11:10:00,38.19,38.49,38.08,38.27,2443028.0,36.5913,36.8788,36.486,36.668,2443028.0
2020-09-03 11:15:00,38.25,38.26,36.78,36.85,5029652.0,36.6488,36.6584,35.2404,35.3074,5029652.0
2020-09-03 11:20:00,36.85,37.44,36.6,37.19,3974352.0,35.3074,35.8727,35.0679,35.6332,3974352.0
2020-09-03 11:25:00,37.19,37.82,37.1,37.77,3397488.0,35.6332,36.2368,35.547,36.1889,3397488.0
2020-09-03 11:30:00,37.78,37.96,37.51,37.67,2603100.0,36.1985,36.371,35.9398,36.0931,2603100.0
2020-09-03 11:35:00,37.67,38.14,37.27,38.1,3037468.0,36.0931,36.5434,35.7099,36.5051,3037468.0
2020-09-03 11:40:00,38.09,38.57,38.09,38.27,3404680.0,36.4955,36.9554,36.4955,36.668,3404680.0
2020-09-03 11:45:00,38.28,38.63,38.15,38.35,2960904.0,36.6776,37.0129,36.553,36.7446,2960904.0
2020-09-03 11:50:00,38.36,38.72,38.35,38.71,1718408.0,36.7542,37.0992,36.7446,37.0896,1718408.0
2020-09-03 11:55:00,38.7,38.71,37.81,37.93,2750900.0,37.08,37.0896,36.2273,36.3422,2750900.0
2020-09-03 12:00:00,37.92,38.07,37.5,37.78,2585300.0,36.3326,36.4764,35.9302,36.1985,2585300.0
2020-09-03 12:05:00,37.77,38.09,37.55,37.93,1763036.0,36.1889,36.4955,35.9781,36.3422,1763036.0
2020-09-03 12:10:00,37.92,38.16,37.88,38.14,1410344.0,36.3326,36.5626,36.2943,36.5434,1410344.0
2020-09-03 12:15:00,38.13,38.29,37.79,37.96,1967508.0,36.5339,36.6872,36.2081,36.371,1967508.0
2020-09-03 12:20:00,37.95,37.99,37.59,37.6,1156156.0,36.3614,36.3997,36.0165,36.026,1156156.0
2020-09-03 12:25:00,37.6,37.75,37.44,37.55,1654856.0,36.026,36.1698,35.8727,35.9781,1654856.0
2020-09-03 12:30:00,37.55,37.64,37.03,37.03,1960444.0,35.9781,36.0644,35.4799,35.4799,1960444.0
2020-09-03 12:35:00,37.05,37.56,36.95,37.44,2667800.0,35.4991,35.9877,35.4033,35.8727,2667800.0
2020-09-03 12:40:00,37.43,37.51,37.12,37.16,1471728.0,35.8632,35.9398,35.5661,35.6045,1471728.0
2020-09-03 12:45:00,37.15,37.47,36.85,36.87,1936668.0,35.5949,35.9015,35.3074,35.3266,1936668.0
2020-09-03 12:50:00,36.87,37.17,36.84,37.09,1385540.0,35.3266,35.614,35.2979,35.5374,1385540.0
2020-09-03 12:55:00,37.08,37.36,36.93,37.0,1827608.0,35.5278,35.7961,35.3841,35.4512,1827608.0
2020-09-03 13:00:00,37.01,37.08,36.38,36.54,2739160.0,35.4607,35.5278,34.8571,35.0104,2739160.0
2020-09-03 13:05:00,36.53,37.11,36.52,36.97,2230600.0,35.0008,35.5566,34.9913,35.4224,2230600.0
2020-09-03 13:10:00,36.97,37.49,36.9,37.46,2220976.0,35.4224,35.9206,35.3553,35.8919,2220976.0
2020-09-03 13:15:00,37.46,37.47,37.01,37.12,1723168.0,35.8919,35.9015,35.4607,35.5661,1723168.0
2020-09-03 13:20:00,37.12,37.41,36.96,37.25,1582916.0,35.5661,35.844,35.4128,35.6907,1582916.0
2020-09-03 13:25:00,37.25,37.77,37.16,37.73,2119688.0,35.6907,36.1889,35.6045,36.1506,2119688.0
2020-09-03 13:30:00,37.72,37.72,37.02,37.07,2486156.0,36.141,36.141,35.4703,35.5182,2486156.0
2020-09-03 13:35:00,37.06,37.3,36.82,36.84,1886072.0,35.5086,35.7386,35.2787,35.2979,1886072.0
2020-09-03 13:40:00,36.86,37.17,36.63,36.69,1453760.0,35.317,35.614,35.0966,35.1541,1453760.0
2020-09-03 13:45:00,36.7,36.93,36.58,36.62,1177084.0,35.1637,35.3841,35.0487,35.0871,1177084.0
2020-09-03 13:50:00,36.6,37.24,36.6,37.19,1395508.0,35.0679,35.6811,35.0679,35.6332,1395508.0
2020-09-03 13:55:00,37.2,37.27,37.01,37.04,814984.0,35.6428,35.7099,35.4607,35.4895,814984.0
2020-09-03 14:00:00,37.04,37.31,36.89,37.23,1128892.0,35.4895,35.7482,35.3458,35.6715,1128892.0
2020-09-03 14:05:00,37.24,37.37,37.02,37.26,1127512.0,35.6811,35.8057,35.4703,35.7003,1127512.0
2020-09-03 14:10:00,37.26,37.47,36.96,37.1,1575128.0,35.7003,35.9015,35.4128,35.547,1575128.0
2020-09-03 14:15:00,37.13,37.13,36.74,36.86,1108812.0,35.5757,35.5757,35.202,35.317,1108812.0
2020-09-03 14:20:00,36.91,37.03,36.77,36.82,887912.0,35.3649,35.4799,35.2308,35.2787,887912.0
2020-09-03 14:25:00,36.81,37.18,36.69,37.09,1699048.0,35.2691,35.6236,35.1541,35.5374,1699048.0
2020-09-03 14:30:00,37.09,37.48,37.02,37.32,2058492.0,35.5374,35.9111,35.4703,35.7578,2058492.0
2020-09-03 14:35:00,37.29,37.62,37.22,37.37,1930876.0,35.729,36.0452,35.662,35.8057,1930876.0
2020-09-03 14:40:00,37.35,37.47,37.02,37.11,1222612.0,35.7865,35.9015,35.4703,35.5566,1222612.0
2020-09-03 14:45:00,37.09,37.26,36.85,36.93,1173552.0,35.5374,35.7003,35.3074,35.3841,1173552.0
2020-09-03 14:50:00,36.94,37.05,36.72,36.85,1292408.0,35.3937,35.4991,35.1829,35.3074,1292408.0
2020-09-03 14:55:00,36.84,36.85,36.33,36.34,1902776.0,35.2979,35.3074,34.8092,34.8188,1902776.0
2020-09-03 15:00:00,36.34,36.59,35.95,36.02,2557444.0,34.8188,35.0583,34.4451,34.5122,2557444.0
2020-09-03 15:05:00,36.03,36.38,35.85,36.06,2063444.0,34.5218,34.8571,34.3493,34.5505,2063444.0
2020-09-03 15:10:00,36.06,36.42,35.92,36.42,1647988.0,34.5505,34.8954,34.4164,34.8954,1647988.0
2020-09-03 15:15:00,36.42,36.51,36.22,36.23,1493132.0,34.8954,34.9817,34.7038,34.7134,1493132.0
2020-09-03 15:20:00,36.22,36.32,35.76,35.88,1835240.0,34.7038,34.7996,34.2631,34.378,1835240.0
2020-09-03 15:25:00,35.87,36.15,35.71,35.74,2149396.0,34.3685,34.6367,34.2152,34.2439,2149396.0
2020-09-03 15:30:00,35.73,36.06,35.71,35.71,1569592.0,34.2343,34.5505,34.2152,34.2152,1569592.0
2020-09-03 15:35:00,35.71,36.46,35.71,36.3,2627424.0,34.2152,34.9338,34.2152,34.7805,2627424.0
2020-09-03 15:40:00,36.28,36.71,36.1,36.64,2135888.0,34.7613,35.1733,34.5888,35.1062,2135888.0
2020-09-03 15:45:00,36.66,36.77,36.19,36.22,2540636.0,35.1254,35.2308,34.6751,34.7038,2540636.0
2020-09-03 15:50:00,36.21,36.97,36.02,36.62,3549144.0,34.6942,35.4224,34.5122,35.0871,3549144.0
2020-09-03 15:55:00,36.63,37.13,36.59,36.93,3656736.0,35.0966,35.5757,35.0583,35.3841,3656736.0
2020-09-04 09:30:00,36.35,37.49,36.07,37.23,5970416.0,34.8284,35.9206,34.5601,35.6715,5970416.0
2020-09-04 09:35:00,37.23,37.58,36.95,36.95,4751252.0,35.6715,36.0069,35.4033,35.4033,4751252.0
2020-09-04 09:40:00,36.92,37.17,36.04,36.18,4583848.0,35.3745,35.614,34.5313,34.6655,4583848.0
2020-09-04 09:45:00,36.18,36.29,35.08,35.36,6404256.0,34.6655,34.7709,33.6115,33.8798,6404256.0
2020-09-04 09:50:00,35.37,35.7,34.56,34.63,5471832.0,33.8894,34.2056,33.1133,33.1804,5471832.0
2020-09-04 09:55:00,34.63,34.82,34.33,34.73,5060044.0,33.1804,33.3624,32.8929,33.2762,5060044.0
2020-09-04 10:00:00,34.7,35.37,34.52,35.13,4769424.0,33.2474,33.8894,33.075,33.6594,4769424.0
2020-09-04 10:05:00,35.13,35.14,34.68,34.87,2203488.0,33.6594,33.669,33.2283,33.4103,2203488.0
2020-09-04 10:10:00,34.89,34.98,33.98,34.06,2782516.0,33.4295,33.5157,32.5576,32.6342,2782516.0
2020-09-04 10:15:00,34.05,34.31,33.35,33.41,4766172.0,32.6247,32.8738,31.954,32.0114,4766172.0
2020-09-04 10:20:00,33.4,34.1,33.33,33.43,4928104.0,32.0019,32.6726,31.9348,32.0306,4928104.0
2020-09-04 10:25:00,33.48,33.73,32.94,33.01,3781316.0,32.0785,32.318,31.5611,31.6282,3781316.0
2020-09-04 10:30:00,33.0,33.29,32.68,32.7,3653060.0,31.6186,31.8965,31.312,31.3312,3653060.0
2020-09-04 10:35:00,32.7,32.88,31.79,32.35,5620188.0,31.3312,31.5036,30.4593,30.9958,5620188.0
2020-09-04 10:40:00,32.35,32.35,30.97,31.05,4974812.0,30.9958,30.9958,29.6736,29.7502,4974812.0
2020-09-04 10:45:00,31.03,32.28,31.03,32.22,4218644.0,29.7311,30.9287,29.7311,30.8713,4218644.0
2020-09-04 10:50:00,32.21,32.48,31.78,32.46,3501652.0,30.8617,31.1204,30.4497,31.1012,3501652.0
2020-09-04 10:55:00,32.47,33.16,32.35,32.93,5586944.0,31.1108,31.7719,30.9958,31.5515,5586944.0
2020-09-04 11:00:00,32.91,33.05,32.16,32.65,4500944.0,31.5324,31.6665,30.8138,31.2833,4500944.0
2020-09-04 11:05:00,32.66,32.74,32.21,32.34,2669900.0,31.2928,31.3695,30.8617,30.9862,2669900.0
2020-09-04 11:10:00,32.33,32.99,32.27,32.94,2720916.0,30.9767,31.609,30.9192,31.5611,2720916.0
2020-09-04 11:15:00,32.93,33.05,32.5,32.85,2617120.0,31.5515,31.6665,31.1395,31.4749,2617120.0
2020-09-04 11:20:00,32.84,32.95,32.4,32.43,2348512.0,31.4653,31.5707,31.0437,31.0725,2348512.0
2020-09-04 11:25:00,32.45,32.48,31.86,32.32,2301064.0,31.0916,31.1204,30.5263,30.9671,2301064.0
2020-09-04 11:30:00,32.33,33.08,32.27,33.06,2957932.0,30.9767,31.6953,30.9192,31.6761,2957932.0
2020-09-04 11:35:00,33.06,33.56,32.91,33.53,4335352.0,31.6761,32.1552,31.5324,32.1264,4335352.0
2020-09-04 11:40:00,33.54,33.57,32.86,32.88,2973376.0,32.136,32.1647,31.4845,31.5036,2973376.0
2020-09-04 11:45:00,32.87,33.46,32.85,33.38,1849996.0,31.494,32.0593,31.4749,31.9827,1849996.0
2020-09-04 11:50:00,33.38,34.13,33.27,34.07,3541004.0,31.9827,32.7013,31.8773,32.6438,3541004.0
2020-09-04 11:55:00,34.07,34.31,33.7,34.25,3312880.0,32.6438,32.8738,32.2893,32.8163,3312880.0
2020-09-04 12:00:00,34.22,34.43,34.11,34.22,2981304.0,32.7875,32.9887,32.6821,32.7875,2981304.0
2020-09-04 12:05:00,34.24,34.36,33.72,33.76,2187024.0,32.8067,32.9217,32.3085,32.3468,2187024.0
2020-09-04 12:10:00,33.76,34.13,33.58,33.88,2457640.0,32.3468,32.7013,32.1743,32.4618,2457640.0
2020-09-04 12:15:00,33.9,34.03,33.46,33.62,2217728.0,32.4809,32.6055,32.0593,32.2127,2217728.0
2020-09-04 12:20:00,33.61,34.1,33.59,34.08,1686592.0,32.2031,32.6726,32.1839,32.6534,1686592.0
2020-09-04 12:25:00,34.09,34.63,34.02,34.6,3215040.0,32.663,33.1804,32.5959,33.1516,3215040.0
2020-09-04 12:30:00,34.6,34.86,34.36,34.85,2696600.0,33.1516,33.4007,32.9217,33.3912,2696600.0
2020-09-04 12:35:00,34.85,35.1,34.67,34.68,3109964.0,33.3912,33.6307,33.2187,33.2283,3109964.0
2020-09-04 12:40:00,34.69,34.92,34.43,34.54,2254052.0,33.2379,33.4582,32.9887,33.0941,2254052.0
2020-09-04 12:45:00,34.52,34.68,34.25,34.26,1606180.0,33.075,33.2283,32.8163,32.8259,1606180.0
2020-09-04 12:50:00,34.26,34.42,33.88,34.25,2263744.0,32.8259,32.9792,32.4618,32.8163,2263744.0
2020-09-04 12:55:00,34.25,34.49,34.08,34.42,1425988.0,32.8163,33.0462,32.6534,32.9792,1425988.0
2020-09-04 13:00:00,34.38,34.38,33.7,33.71,1693196.0,32.9408,32.9408,32.2893,32.2989,1693196.0
2020-09-04 13:05:00,33.72,33.92,33.6,33.87,1624288.0,32.3085,32.5001,32.1935,32.4522,1624288.0
2020-09-04 13:10:00,33.86,34.0,33.57,33.83,1377584.0,32.4426,32.5767,32.1647,32.4139,1377584.0
2020-09-04 13:15:00,33.84,33.84,33.1,33.11,2721908.0,32.4234,32.4234,31.7144,31.724,2721908.0
2020-09-04 13:20:00,33.13,33.58,33.1,33.42,2012232.0,31.7432,32.1743,31.7144,32.021,2012232.0
2020-09-04 13:25:00,33.42,33.74,33.36,33.47,1466656.0,32.021,32.3276,31.9635,32.0689,1466656.0
2020-09-04 13:30:00,33.47,33.47,33.17,33.32,1165736.0,32.0689,32.0689,31.7815,31.9252,1165736.0
2020-09-04 13:35:00,33.31,33.99,33.23,33.88,2058848.0,31.9156,32.5672,31.839,32.4618,2058848.0
2020-09-04 13:40:00,33.88,34.02,33.71,33.84,2095068.0,32.4618,32.5959,32.2989,32.4234,2095068.0
2020-09-04 13:45:00,33.82,34.16,33.78,33.94,3041164.0,32.4043,32.73,32.366,32.5193,3041164.0
2020-09-04 13:50:00,33.94,34.07,33.6,34.05,1583232.0,32.5193,32.6438,32.1935,32.6247,1583232.0
2020-09-04 13:55:00,34.07,34.24,33.96,34.13,1627028.0,32.6438,32.8067,32.5384,32.7013,1627028.0
2020-09-04 14:00:00,34.11,34.3,33.98,34.05,1973884.0,32.6821,32.8642,32.5576,32.6247,1973884.0
2020-09-04 14:05:00,34.05,34.25,33.88,34.06,1853600.0,32.6247,32.8163,32.4618,32.6342,1853600.0
2020-09-04 14:10:00,34.06,34.13,33.85,33.88,1733168.0,32.6342,32.7013,32.433,32.4618,1733168.0
2020-09-04 14:15:00,33.87,34.34,33.85,34.21,1896504.0,32.4522,32.9025,32.433,32.778,1896504.0
2020-09-04 14:20:00,34.2,34.44,34.06,34.33,1775940.0,32.7684,32.9983,32.6342,32.8929,1775940.0
2020-09-04 14:25:00,34.33,34.71,34.32,34.62,1946432.0,32.8929,33.257,32.8833,33.1708,1946432.0
2020-09-04 14:30:00,34.63,34.68,34.4,34.56,1548612.0,33.1804,33.2283,32.96,33.1133,1548612.0
2020-09-04 14:35:00,34.58,35.23,34.58,35.19,2634396.0,33.1325,33.7553,33.1325,33.7169,2634396.0
2020-09-04 14:40:00,35.18,35.41,35.15,35.26,2946788.0,33.7073,33.9277,33.6786,33.784,2946788.0
2020-09-04 14:45:00,35.29,35.85,35.29,35.45,3782568.0,33.8127,34.3493,33.8127,33.966,3782568.0
2020-09-04 14:50:00,35.48,35.64,35.32,35.53,2494184.0,33.9948,34.1481,33.8415,34.0427,2494184.0
2020-09-04 14:55:00,35.54,36.1,35.54,36.06,3460288.0,34.0523,34.5888,34.0523,34.5505,3460288.0
2020-09-04 15:00:00,36.07,36.09,35.62,35.96,2776032.0,34.5601,34.5793,34.1289,34.4547,2776032.0
2020-09-04 15:05:00,35.95,36.24,35.82,36.22,2488504.0,34.4451,34.723,34.3206,34.7038,2488504.0
2020-09-04 15:10:00,36.21,36.22,35.63,35.65,2906424.0,34.6942,34.7038,34.1385,34.1577,2906424.0
2020-09-04 15:15:00,35.66,36.29,35.66,36.12,2969820.0,34.1673,34.7709,34.1673,34.608,2969820.0
2020-09-04 15:20:00,36.1,36.52,36.08,36.48,2333860.0,34.5888,34.9913,34.5697,34.9529,2333860.0
2020-09-04 15:25:00,36.48,36.7,36.18,36.54,2755180.0,34.9529,35.1637,34.6655,35.0104,2755180.0
2020-09-04 15:30:00,36.54,36.54,36.08,36.24,2582840.0,35.0104,35.0104,34.5697,34.723,2582840.0
2020-09-04 15:35:00,36.27,36.34,35.56,35.83,3610484.0,34.7517,34.8188,34.0714,34.3301,3610484.0
2020-09-04 15:40:00,35.83,35.99,35.59,35.69,1792468.0,34.3301,34.4834,34.1002,34.196,1792468.0
2020-09-04 15:45:00,35.68,36.15,35.58,35.6,2606432.0,34.1864,34.6367,34.0906,34.1098,2606432.0
2020-09-04 15:50:00,35.6,35.89,35.51,35.75,2275604.0,34.1098,34.3876,34.0235,34.2535,2275604.0
2020-09-04 15:55:00,35.76,35.84,35.45,35.47,2403232.0,34.2631,34.3397,33.966,33.9852,2403232.0
2020-09-08 09:30:00,31.24,31.89,31.08,31.76,5837768.0,29.9323,30.5551,29.779,30.4305,5837768.0
2020-09-08 09:35:00,31.77,32.26,31.62,31.99,4911804.0,30.4401,30.9096,30.2964,30.6509,4911804.0
2020-09-08 09:40:00,31.99,31.99,30.86,31.24,5349888.0,30.6509,30.6509,29.5682,29.9323,5349888.0
2020-09-08 09:45:00,31.22,31.87,31.05,31.46,3134856.0,29.9131,30.5359,29.7502,30.1431,3134856.0
2020-09-08 09:50:00,31.46,32.1,31.3,31.95,2986224.0,30.1431,30.7563,29.9898,30.6126,2986224.0
2020-09-08 09:55:00,31.95,32.54,31.88,32.49,4586668.0,30.6126,31.1779,30.5455,31.13,4586668.0
2020-09-08 10:00:00,32.49,32.57,32.05,32.15,3262856.0,31.13,31.2066,30.7084,30.8042,3262856.0
2020-09-08 10:05:00,32.16,32.8,31.98,32.72,4251236.0,30.8138,31.427,30.6413,31.3503,4251236.0
2020-09-08 10:10:00,32.72,33.08,32.6,33.08,3613812.0,31.3503,31.6953,31.2353,31.6953,3613812.0
2020-09-08 10:15:00,33.08,33.21,32.83,32.92,3209168.0,31.6953,31.8198,31.4557,31.542,3209168.0
2020-09-08 10:20:00,32.93,33.19,32.6,33.1,2887596.0,31.5515,31.8007,31.2353,31.7144,2887596.0
2020-09-08 10:25:00,33.12,33.4,33.12,33.21,2770104.0,31.7336,32.0019,31.7336,31.8198,2770104.0
2020-09-08 10:30:00,33.21,33.49,32.65,32.9,3744496.0,31.8198,32.0881,31.2833,31.5228,3744496.0
2020-09-08 10:35:00,32.91,33.03,32.5,32.98,2793740.0,31.5324,31.6473,31.1395,31.5994,2793740.0
2020-09-08 10:40:00,33.0,33.03,32.3,32.69,2384260.0,31.6186,31.6473,30.9479,31.3216,2384260.0
2020-09-08 10:45:00,32.7,32.7,32.19,32.21,2221608.0,31.3312,31.3312,30.8425,30.8617,2221608.0
2020-09-08 10:50:00,32.21,32.73,32.1,32.47,2124220.0,30.8617,31.3599,30.7563,31.1108,2124220.0
2020-09-08 10:55:00,32.45,32.77,32.32,32.49,1819320.0,31.0916,31.3982,30.9671,31.13,1819320.0
2020-09-08 11:00:00,32.51,32.7,32.16,32.32,1962504.0,31.1491,31.3312,30.8138,30.9671,1962504.0
2020-09-08 11:05:00,32.3,32.55,32.15,32.49,1663040.0,30.9479,31.1874,30.8042,31.13,1663040.0
2020-09-08 11:10:00,32.5,32.9,32.48,32.65,2049196.0,31.1395,31.5228,31.1204,31.2833,2049196.0
2020-09-08 11:15:00,32.63,32.84,32.56,32.75,1728524.0,31.2641,31.4653,31.197,31.3791,1728524.0
2020-09-08 11:20:00,32.76,32.8,32.21,32.31,1719036.0,31.3887,31.427,30.8617,30.9575,1719036.0
2020-09-08 11:25:00,32.33,32.45,32.13,32.38,1442764.0,30.9767,31.0916,30.785,31.0246,1442764.0
2020-09-08 11:30:00,32.38,32.5,31.8,31.9,2553548.0,31.0246,31.1395,30.4688,30.5647,2553548.0
2020-09-08 11:35:00,31.9,32.0,31.69,31.74,1512112.0,30.5647,30.6605,30.3634,30.4113,1512112.0
2020-09-08 11:40:00,31.73,31.85,31.48,31.81,1932776.0,30.4018,30.5167,30.1622,30.4784,1932776.0
2020-09-08 11:45:00,31.81,31.96,31.61,31.89,1434488.0,30.4784,30.6221,30.2868,30.5551,1434488.0
2020-09-08 11:50:00,31.89,31.93,31.54,31.57,1502052.0,30.5551,30.5934,30.2197,30.2485,1502052.0
2020-09-08 11:55:00,31.57,32.07,31.51,31.99,1799200.0,30.2485,30.7275,30.191,30.6509,1799200.0
2020-09-08 12:00:00,32.0,32.16,31.85,32.06,1863456.0,30.6605,30.8138,30.5167,30.718,1863456.0
2020-09-08 12:05:00,32.08,32.23,31.93,32.12,1414768.0,30.7371,30.8808,30.5934,30.7754,1414768.0
2020-09-08 12:10:00,32.1,32.25,31.89,31.91,1429724.0,30.7563,30.9,30.5551,30.5742,1429724.0
2020-09-08 12:15:00,31.88,32.18,31.79,31.95,1163752.0,30.5455,30.8329,30.4593,30.6126,1163752.0
2020-09-08 12:20:00,31.95,32.23,31.8,32.18,1252768.0,30.6126,30.8808,30.4688,30.8329,1252768.0
2020-09-08 12:25:00,32.17,32.23,31.82,31.84,997424.0,30.8233,30.8808,30.488,30.5072,997424.0
2020-09-08 12:30:00,31.82,32.1,31.75,31.95,1725244.0,30.488,30.7563,30.4209,30.6126,1725244.0
2020-09-08 12:35:00,31.93,32.21,31.89,32.02,1133616.0,30.5934,30.8617,30.5551,30.6796,1133616.0
2020-09-08 12:40:00,32.04,32.15,31.85,32.06,959300.0,30.6988,30.8042,30.5167,30.718,959300.0
2020-09-08 12:45:00,32.06,32.41,32.02,32.33,1684384.0,30.718,31.0533,30.6796,30.9767,1684384.0
2020-09-08 12:50:00,32.33,32.41,32.12,32.31,1036368.0,30.9767,31.0533,30.7754,30.9575,1036368.0
2020-09-08 12:55:00,32.3,32.38,32.22,32.34,840208.0,30.9479,31.0246,30.8713,30.9862,840208.0
2020-09-08 13:00:00,32.33,32.4,32.04,32.07,1054260.0,30.9767,31.0437,30.6988,30.7275,1054260.0
2020-09-08 13:05:00,32.05,32.1,31.78,31.79,999076.0,30.7084,30.7563,30.4497,30.4593,999076.0
2020-09-08 13:10:00,31.79,32.16,31.73,32.15,1193076.0,30.4593,30.8138,30.4018,30.8042,1193076.0
2020-09-08 13:15:00,32.14,32.32,32.1,32.24,1133444.0,30.7946,30.9671,30.7563,30.8904,1133444.0
2020-09-08 13:20:00,32.24,32.27,32.07,32.22,676184.0,30.8904,30.9192,30.7275,30.8713,676184.0
2020-09-08 13:25:00,32.22,32.27,31.92,31.96,676508.0,30.8713,30.9192,30.5838,30.6221,676508.0
2020-09-08 13:30:00,31.96,32.16,31.85,32.1,972476.0,30.6221,30.8138,30.5167,30.7563,972476.0
2020-09-08 13:35:00,32.11,32.29,32.06,32.2,812820.0,30.7659,30.9383,30.718,30.8521,812820.0
2020-09-08 13:40:00,32.21,32.35,32.15,32.24,966484.0,30.8617,30.9958,30.8042,30.8904,966484.0
2020-09-08 13:45:00,32.26,32.43,32.22,32.38,1167680.0,30.9096,31.0725,30.8713,31.0246,1167680.0
2020-09-08 13:50:00,32.38,32.48,32.19,32.42,1307176.0,31.0246,31.1204,30.8425,31.0629,1307176.0
2020-09-08 13:55:00,32.41,32.42,32.11,32.22,984148.0,31.0533,31.0629,30.7659,30.8713,984148.0
2020-09-08 14:00:00,32.24,32.38,31.97,31.99,1399400.0,30.8904,31.0246,30.6317,30.6509,1399400.0
2020-09-08 14:05:00,32.01,32.08,31.9,32.03,1058708.0,30.67,30.7371,30.5647,30.6892,1058708.0
2020-09-08 14:10:00,32.02,32.13,31.8,31.85,1423472.0,30.6796,30.785,30.4688,30.5167,1423472.0
2020-09-08 14:15:00,31.84,31.9,31.56,31.61,1829100.0,30.5072,30.5647,30.2389,30.2868,1829100.0
2020-09-08 14:20:00,31.61,31.73,31.45,31.5,1840536.0,30.2868,30.4018,30.1335,30.1814,1840536.0
2020-09-08 14:25:00,31.48,31.63,31.39,31.46,1228804.0,30.1622,30.306,30.076,30.1431,1228804.0
2020-09-08 14:30:00,31.45,31.55,31.29,31.54,1539972.0,30.1335,30.2293,29.9802,30.2197,1539972.0
2020-09-08 14:35:00,31.53,31.54,31.1,31.16,2375236.0,30.2101,30.2197,29.7981,29.8556,2375236.0
2020-09-08 14:40:00,31.17,31.22,30.8,30.81,2897708.0,29.8652,29.9131,29.5107,29.5203,2897708.0
2020-09-08 14:45:00,30.8,31.09,30.77,30.96,2235652.0,29.5107,29.7886,29.482,29.664,2235652.0
2020-09-08 14:50:00,30.95,30.98,30.53,30.73,3124128.0,29.6544,29.6832,29.252,29.4436,3124128.0
2020-09-08 14:55:00,30.72,31.28,30.58,31.13,3591668.0,29.434,29.9706,29.2999,29.8269,3591668.0
2020-09-08 15:00:00,31.13,31.13,30.56,30.58,2066940.0,29.8269,29.8269,29.2807,29.2999,2066940.0
2020-09-08 15:05:00,30.58,30.76,30.51,30.72,2029936.0,29.2999,29.4724,29.2328,29.434,2029936.0
2020-09-08 15:10:00,30.72,31.03,30.7,30.91,2394244.0,29.434,29.7311,29.4149,29.6161,2394244.0
2020-09-08 15:15:00,30.9,31.09,30.65,30.83,2475260.0,29.6065,29.7886,29.367,29.5394,2475260.0
2020-09-08 15:20:00,30.83,31.1,30.79,30.94,2160864.0,29.5394,29.7981,29.5011,29.6448,2160864.0
2020-09-08 15:25:00,30.95,31.25,30.85,31.23,2149892.0,29.6544,29.9419,29.5586,29.9227,2149892.0
2020-09-08 15:30:00,31.23,31.38,30.98,31.0,3443492.0,29.9227,30.0664,29.6832,29.7023,3443492.0
2020-09-08 15:35:00,31.0,31.31,31.0,31.07,2344656.0,29.7023,29.9993,29.7023,29.7694,2344656.0
2020-09-08 15:40:00,31.08,31.12,30.85,30.86,2155464.0,29.779,29.8173,29.5586,29.5682,2155464.0
2020-09-08 15:45:00,30.85,30.89,30.45,30.72,3603660.0,29.5586,29.5969,29.1753,29.434,3603660.0
2020-09-08 15:50:00,30.72,30.72,30.43,30.52,2687608.0,29.434,29.434,29.1562,29.2424,2687608.0
2020-09-08 15:55:00,30.53,30.55,30.27,30.41,3483556.0,29.252,29.2712,29.0029,29.137,3483556.0
2020-09-09 09:30:00,32.25,32.37,31.91,32.18,4737760.0,30.9,31.015,30.5742,30.8329,4737760.0
2020-09-09 09:35:00,32.18,32.24,31.57,31.68,3752900.0,30.8329,30.8904,30.2485,30.3539,3752900.0
2020-09-09 09:40:00,31.68,32.1,31.6,32.01,2511472.0,30.3539,30.7563,30.2772,30.67,2511472.0
2020-09-09 09:45:00,32.02,32.13,31.69,31.74,2427008.0,30.6796,30.785,30.3634,30.4113,2427008.0
2020-09-09 09:50:00,31.76,31.85,31.42,31.76,2872328.0,30.4305,30.5167,30.1047,30.4305,2872328.0
2020-09-09 09:55:00,31.77,32.03,31.7,32.01,1981112.0,30.4401,30.6892,30.373,30.67,1981112.0
2020-09-09 10:00:00,32.01,32.32,31.98,32.18,3071740.0,30.67,30.9671,30.6413,30.8329,3071740.0
2020-09-09 10:05:00,32.18,32.25,31.93,31.98,1580692.0,30.8329,30.9,30.5934,30.6413,1580692.0
2020-09-09 10:10:00,31.98,32.13,31.8,32.0,1933016.0,30.6413,30.785,30.4688,30.6605,1933016.0
2020-09-09 10:15:00,32.0,32.28,31.93,32.02,2091008.0,30.6605,30.9287,30.5934,30.6796,2091008.0
2020-09-09 10:20:00,32.02,32.27,31.95,32.18,1310764.0,30.6796,30.9192,30.6126,30.8329,1310764.0
2020-09-09 10:25:00,32.19,32.81,32.19,32.71,3752188.0,30.8425,31.4366,30.8425,31.3407,3752188.0
2020-09-09 10:30:00,32.71,32.85,32.59,32.6,2304332.0,31.3407,31.4749,31.2258,31.2353,2304332.0
2020-09-09 10:35:00,32.6,32.93,32.57,32.89,1835836.0,31.2353,31.5515,31.2066,31.5132,1835836.0
2020-09-09 10:40:00,32.89,32.97,32.68,32.74,2185116.0,31.5132,31.5899,31.312,31.3695,2185116.0
2020-09-09 10:45:00,32.74,33.01,32.74,32.88,2230008.0,31.3695,31.6282,31.3695,31.5036,2230008.0
2020-09-09 10:50:00,32.87,33.01,32.76,32.84,1091164.0,31.494,31.6282,31.3887,31.4653,1091164.0
2020-09-09 10:55:00,32.84,32.99,32.84,32.9,1378108.0,31.4653,31.609,31.4653,31.5228,1378108.0
2020-09-09 11:00:00,32.92,33.22,32.92,33.17,2141836.0,31.542,31.8294,31.542,31.7815,2141836.0
2020-09-09 11:05:00,33.17,33.18,32.6,32.63,1894548.0,31.7815,31.7911,31.2353,31.2641,1894548.0
2020-09-09 11:10:00,32.65,32.76,32.54,32.7,2054292.0,31.2833,31.3887,31.1779,31.3312,2054292.0
2020-09-09 11:15:00,32.71,32.8,32.43,32.62,1563552.0,31.3407,31.427,31.0725,31.2545,1563552.0
2020-09-09 11:20:00,32.62,32.87,32.58,32.85,1352912.0,31.2545,31.494,31.2162,31.4749,1352912.0
2020-09-09 11:25:00,32.84,32.92,32.82,32.88,983312.0,31.4653,31.542,31.4461,31.5036,983312.0
2020-09-09 11:30:00,32.89,32.92,32.77,32.81,728556.0,31.5132,31.542,31.3982,31.4366,728556.0
2020-09-09 11:35:00,32.81,32.97,32.77,32.94,964360.0,31.4366,31.5899,31.3982,31.5611,964360.0
2020-09-09 11:40:00,32.93,32.95,32.7,32.86,866188.0,31.5515,31.5707,31.3312,31.4845,866188.0
2020-09-09 11:45:00,32.87,33.08,32.84,33.05,1277544.0,31.494,31.6953,31.4653,31.6665,1277544.0
2020-09-09 11:50:00,33.06,33.1,32.98,33.01,1027044.0,31.6761,31.7144,31.5994,31.6282,1027044.0
2020-09-09 11:55:00,33.01,33.05,32.9,33.01,864376.0,31.6282,31.6665,31.5228,31.6282,864376.0
2020-09-09 12:00:00,33.0,33.08,32.94,33.07,851424.0,31.6186,31.6953,31.5611,31.6857,851424.0
2020-09-09 12:05:00,33.06,33.13,33.02,33.12,897488.0,31.6761,31.7432,31.6378,31.7336,897488.0
2020-09-09 12:10:00,33.12,33.26,33.12,33.17,1267928.0,31.7336,31.8677,31.7336,31.7815,1267928.0
2020-09-09 12:15:00,33.17,33.31,33.15,33.29,998240.0,31.7815,31.9156,31.7623,31.8965,998240.0
2020-09-09 12:20:00,33.28,33.3,33.14,33.18,908324.0,31.8869,31.906,31.7527,31.7911,908324.0
2020-09-09 12:25:00,33.18,33.27,33.16,33.18,669296.0,31.7911,31.8773,31.7719,31.7911,669296.0
2020-09-09 12:30:00,33.19,33.33,33.18,33.24,721572.0,31.8007,31.9348,31.7911,31.8486,721572.0
2020-09-09 12:35:00,33.24,33.31,33.21,33.29,664956.0,31.8486,31.9156,31.8198,31.8965,664956.0
2020-09-09 12:40:00,33.29,33.5,33.27,33.48,1607428.0,31.8965,32.0977,31.8773,32.0785,1607428.0
2020-09-09 12:45:00,33.48,33.49,33.4,33.46,1027224.0,32.0785,32.0881,32.0019,32.0593,1027224.0
2020-09-09 12:50:00,33.46,33.49,33.38,33.38,657156.0,32.0593,32.0881,31.9827,31.9827,657156.0
2020-09-09 12:55:00,33.38,33.54,33.38,33.52,820896.0,31.9827,32.136,31.9827,32.1168,820896.0
2020-09-09 13:00:00,33.54,33.68,33.54,33.65,1517280.0,32.136,32.2701,32.136,32.2414,1517280.0
2020-09-09 13:05:00,33.65,33.74,33.6,33.74,973776.0,32.2414,32.3276,32.1935,32.3276,973776.0
2020-09-09 13:10:00,33.75,33.8,33.66,33.68,1357392.0,32.3372,32.3851,32.251,32.2701,1357392.0
2020-09-09 13:15:00,33.68,33.68,33.3,33.32,1802000.0,32.2701,32.2701,31.906,31.9252,1802000.0
2020-09-09 13:20:00,33.33,33.52,33.33,33.52,1489360.0,31.9348,32.1168,31.9348,32.1168,1489360.0
2020-09-09 13:25:00,33.51,33.57,33.42,33.46,910440.0,32.1073,32.1647,32.021,32.0593,910440.0
2020-09-09 13:30:00,33.45,33.5,33.26,33.38,1152036.0,32.0498,32.0977,31.8677,31.9827,1152036.0
2020-09-09 13:35:00,33.38,33.46,33.29,33.32,921780.0,31.9827,32.0593,31.8965,31.9252,921780.0
2020-09-09 13:40:00,33.34,33.37,33.04,33.05,1406616.0,31.9444,31.9731,31.6569,31.6665,1406616.0
2020-09-09 13:45:00,33.05,33.25,33.04,33.24,1243616.0,31.6665,31.8581,31.6569,31.8486,1243616.0
2020-09-09 13:50:00,33.24,33.33,33.17,33.32,915032.0,31.8486,31.9348,31.7815,31.9252,915032.0
2020-09-09 13:55:00,33.32,33.32,32.97,33.03,1306288.0,31.9252,31.9252,31.5899,31.6473,1306288.0
2020-09-09 14:00:00,33.02,33.09,32.88,32.94,1174584.0,31.6378,31.7048,31.5036,31.5611,1174584.0
2020-09-09 14:05:00,32.94,33.13,32.9,33.05,1116884.0,31.5611,31.7432,31.5228,31.6665,1116884.0
2020-09-09 14:10:00,33.05,33.21,33.02,33.07,897920.0,31.6665,31.8198,31.6378,31.6857,897920.0
2020-09-09 14:15:00,33.06,33.31,33.06,33.28,1422156.0,31.6761,31.9156,31.6761,31.8869,1422156.0
2020-09-09 14:20:00,33.27,33.28,33.15,33.19,733272.0,31.8773,31.8869,31.7623,31.8007,733272.0
2020-09-09 14:25:00,33.2,33.29,33.0,33.13,988160.0,31.8102,31.8965,31.6186,31.7432,988160.0
2020-09-09 14:30:00,33.13,33.36,33.13,33.35,1325204.0,31.7432,31.9635,31.7432,31.954,1325204.0
2020-09-09 14:35:00,33.34,33.45,33.33,33.43,994168.0,31.9444,32.0498,31.9348,32.0306,994168.0
2020-09-09 14:40:00,33.43,33.46,33.37,33.43,655532.0,32.0306,32.0593,31.9731,32.0306,655532.0
2020-09-09 14:45:00,33.43,33.45,33.27,33.27,787860.0,32.0306,32.0498,31.8773,31.8773,787860.0
2020-09-09 14:50:00,33.29,33.46,33.21,33.43,896204.0,31.8965,32.0593,31.8198,32.0306,896204.0
2020-09-09 14:55:00,33.43,33.49,33.32,33.34,837864.0,32.0306,32.0881,31.9252,31.9444,837864.0
2020-09-09 15:00:00,33.35,33.57,33.35,33.52,1094592.0,31.954,32.1647,31.954,32.1168,1094592.0
2020-09-09 15:05:00,33.51,33.6,33.47,33.59,856364.0,32.1073,32.1935,32.0689,32.1839,856364.0
2020-09-09 15:10:00,33.6,33.6,33.39,33.41,876704.0,32.1935,32.1935,31.9923,32.0114,876704.0
2020-09-09 15:15:00,33.42,33.59,33.42,33.54,722880.0,32.021,32.1839,32.021,32.136,722880.0
2020-09-09 15:20:00,33.54,33.66,33.5,33.65,1287788.0,32.136,32.251,32.0977,32.2414,1287788.0
2020-09-09 15:25:00,33.65,33.7,33.57,33.66,1531436.0,32.2414,32.2893,32.1647,32.251,1531436.0
2020-09-09 15:30:00,33.66,33.77,33.56,33.71,1513584.0,32.251,32.3564,32.1552,32.2989,1513584.0
2020-09-09 15:35:00,33.72,33.73,33.32,33.32,1674616.0,32.3085,32.318,31.9252,31.9252,1674616.0
2020-09-09 15:40:00,33.32,33.43,33.19,33.32,1682876.0,31.9252,32.0306,31.8007,31.9252,1682876.0
2020-09-09 15:45:00,33.3,33.3,33.07,33.22,1685524.0,31.906,31.906,31.6857,31.8294,1685524.0
2020-09-09 15:50:00,33.24,33.59,33.02,33.59,2758116.0,31.8486,32.1839,31.6378,32.1839,2758116.0
2020-09-09 15:55:00,33.59,33.6,33.01,33.02,3013156.0,32.1839,32.1935,31.6282,31.6378,3013156.0
2020-09-10 09:30:00,34.15,34.42,33.87,34.38,4554176.0,32.7205,32.9792,32.4522,32.9408,4554176.0
2020-09-10 09:35:00,34.35,34.4,33.98,34.2,3821392.0,32.9121,32.96,32.5576,32.7684,3821392.0
2020-09-10 09:40:00,34.21,34.34,33.98,34.1,3033196.0,32.778,32.9025,32.5576,32.6726,3033196.0
2020-09-10 09:45:00,34.1,34.27,33.91,33.91,3076508.0,32.6726,32.8354,32.4905,32.4905,3076508.0
2020-09-10 09:50:00,33.93,34.09,33.64,34.07,3662824.0,32.5097,32.663,32.2318,32.6438,3662824.0
2020-09-10 09:55:00,34.07,34.23,33.98,34.06,2874108.0,32.6438,32.7971,32.5576,32.6342,2874108.0
2020-09-10 10:00:00,34.05,34.52,34.02,34.51,2984504.0,32.6247,33.075,32.5959,33.0654,2984504.0
2020-09-10 10:05:00,34.51,34.56,34.34,34.49,2475900.0,33.0654,33.1133,32.9025,33.0462,2475900.0
2020-09-10 10:10:00,34.49,34.53,34.25,34.41,2042248.0,33.0462,33.0846,32.8163,32.9696,2042248.0
2020-09-10 10:15:00,34.42,34.6,34.35,34.46,1890352.0,32.9792,33.1516,32.9121,33.0175,1890352.0
2020-09-10 10:20:00,34.46,34.52,34.31,34.35,1915036.0,33.0175,33.075,32.8738,32.9121,1915036.0
2020-09-10 10:25:00,34.36,34.37,34.13,34.16,1777248.0,32.9217,32.9313,32.7013,32.73,1777248.0
2020-09-10 10:30:00,34.15,34.52,34.15,34.49,1743340.0,32.7205,33.075,32.7205,33.0462,1743340.0
2020-09-10 10:35:00,34.48,34.5,34.34,34.45,1245036.0,33.0367,33.0558,32.9025,33.0079,1245036.0
2020-09-10 10:40:00,34.47,34.48,34.02,34.03,1686816.0,33.0271,33.0367,32.5959,32.6055,1686816.0
2020-09-10 10:45:00,34.03,34.11,33.5,33.54,4758768.0,32.6055,32.6821,32.0977,32.136,4758768.0
2020-09-10 10:50:00,33.54,33.88,33.48,33.75,2857100.0,32.136,32.4618,32.0785,32.3372,2857100.0
2020-09-10 10:55:00,33.74,33.8,32.96,33.09,4091544.0,32.3276,32.3851,31.5803,31.7048,4091544.0
2020-09-10 11:00:00,33.09,33.3,32.74,33.29,4246268.0,31.7048,31.906,31.3695,31.8965,4246268.0
2020-09-10 11:05:00,33.29,33.49,33.21,33.42,2728416.0,31.8965,32.0881,31.8198,32.021,2728416.0
2020-09-10 11:10:00,33.42,33.65,33.19,33.58,2605672.0,32.021,32.2414,31.8007,32.1743,2605672.0
2020-09-10 11:15:00,33.58,33.63,33.15,33.49,2708772.0,32.1743,32.2222,31.7623,32.0881,2708772.0
2020-09-10 11:20:00,33.49,33.78,33.47,33.73,2572308.0,32.0881,32.366,32.0689,32.318,2572308.0
2020-09-10 11:25:00,33.72,33.86,33.67,33.85,2448616.0,32.3085,32.4426,32.2606,32.433,2448616.0
2020-09-10 11:30:00,33.84,33.86,33.52,33.55,1765444.0,32.4234,32.4426,32.1168,32.1456,1765444.0
2020-09-10 11:35:00,33.55,33.83,33.54,33.8,1833392.0,32.1456,32.4139,32.136,32.3851,1833392.0
2020-09-10 11:40:00,33.79,33.99,33.74,33.9,1855520.0,32.3755,32.5672,32.3276,32.4809,1855520.0
2020-09-10 11:45:00,33.91,33.96,33.68,33.96,1989036.0,32.4905,32.5384,32.2701,32.5384,1989036.0
2020-09-10 11:50:00,33.96,33.97,33.66,33.66,1161836.0,32.5384,32.548,32.251,32.251,1161836.0
2020-09-10 11:55:00,33.66,33.67,33.33,33.44,2004888.0,32.251,32.2606,31.9348,32.0402,2004888.0
2020-09-10 12:00:00,33.46,33.63,33.13,33.27,1773776.0,32.0593,32.2222,31.7432,31.8773,1773776.0
2020-09-10 12:05:00,33.27,33.48,33.26,33.35,1342256.0,31.8773,32.0785,31.8677,31.954,1342256.0
2020-09-10 12:10:00,33.34,33.55,33.25,33.27,1092584.0,31.9444,32.1456,31.8581,31.8773,1092584.0
2020-09-10 12:15:00,33.26,33.38,33.08,33.27,1441520.0,31.8677,31.9827,31.6953,31.8773,1441520.0
2020-09-10 12:20:00,33.27,33.27,32.86,33.0,1829852.0,31.8773,31.8773,31.4845,31.6186,1829852.0
2020-09-10 12:25:00,33.0,33.14,32.93,33.07,1846684.0,31.6186,31.7527,31.5515,31.6857,1846684.0
2020-09-10 12:30:00,33.07,33.24,32.96,33.04,1979452.0,31.6857,31.8486,31.5803,31.6569,1979452.0
2020-09-10 12:35:00,33.04,33.06,32.49,32.57,4031092.0,31.6569,31.6761,31.13,31.2066,4031092.0
2020-09-10 12:40:00,32.57,32.8,32.53,32.55,2361240.0,31.2066,31.427,31.1683,31.1874,2361240.0
2020-09-10 12:45:00,32.55,32.81,32.53,32.73,2001096.0,31.1874,31.4366,31.1683,31.3599,2001096.0
2020-09-10 12:50:00,32.73,33.0,32.69,32.91,1957928.0,31.3599,31.6186,31.3216,31.5324,1957928.0
2020-09-10 12:55:00,32.94,33.07,32.94,32.99,1359792.0,31.5611,31.6857,31.5611,31.609,1359792.0
2020-09-10 13:00:00,32.99,33.2,32.84,33.16,2446048.0,31.609,31.8102,31.4653,31.7719,2446048.0
2020-09-10 13:05:00,33.16,33.17,32.99,33.15,1019096.0,31.7719,31.7815,31.609,31.7623,1019096.0
2020-09-10 13:10:00,33.14,33.24,32.96,32.96,1113072.0,31.7527,31.8486,31.5803,31.5803,1113072.0
2020-09-10 13:15:00,32.97,33.28,32.97,33.28,1177792.0,31.5899,31.8869,31.5899,31.8869,1177792.0
2020-09-10 13:20:00,33.28,33.28,33.12,33.12,950772.0,31.8869,31.8869,31.7336,31.7336,950772.0
2020-09-10 13:25:00,33.13,33.19,32.82,32.88,1288880.0,31.7432,31.8007,31.4461,31.5036,1288880.0
2020-09-10 13:30:00,32.88,33.1,32.88,33.02,997812.0,31.5036,31.7144,31.5036,31.6378,997812.0
2020-09-10 13:35:00,33.04,33.1,32.77,32.79,1019976.0,31.6569,31.7144,31.3982,31.4174,1019976.0
2020-09-10 13:40:00,32.78,32.85,32.66,32.69,1016764.0,31.4078,31.4749,31.2928,31.3216,1016764.0
2020-09-10 13:45:00,32.7,32.88,32.67,32.77,1035448.0,31.3312,31.5036,31.3024,31.3982,1035448.0
2020-09-10 13:50:00,32.77,32.82,32.45,32.48,1866516.0,31.3982,31.4461,31.0916,31.1204,1866516.0
2020-09-10 13:55:00,32.49,32.69,32.4,32.46,1634628.0,31.13,31.3216,31.0437,31.1012,1634628.0
2020-09-10 14:00:00,32.46,32.7,32.41,32.7,1537252.0,31.1012,31.3312,31.0533,31.3312,1537252.0
2020-09-10 14:05:00,32.69,32.7,32.31,32.41,1308584.0,31.3216,31.3312,30.9575,31.0533,1308584.0
2020-09-10 14:10:00,32.42,32.49,32.19,32.22,1731332.0,31.0629,31.13,30.8425,30.8713,1731332.0
2020-09-10 14:15:00,32.23,32.26,31.81,31.85,3220944.0,30.8808,30.9096,30.4784,30.5167,3220944.0
2020-09-10 14:20:00,31.85,32.0,31.43,31.46,4394720.0,30.5167,30.6605,30.1143,30.1431,4394720.0
2020-09-10 14:25:00,31.43,31.65,30.89,30.92,5706784.0,30.1143,30.3251,29.5969,29.6257,5706784.0
2020-09-10 14:30:00,30.91,31.46,30.91,31.3,4417620.0,29.6161,30.1431,29.6161,29.9898,4417620.0
2020-09-10 14:35:00,31.3,31.55,31.13,31.52,3074552.0,29.9898,30.2293,29.8269,30.2006,3074552.0
2020-09-10 14:40:00,31.52,31.52,30.98,31.0,2782544.0,30.2006,30.2006,29.6832,29.7023,2782544.0
2020-09-10 14:45:00,31.0,31.56,30.97,31.48,3288352.0,29.7023,30.2389,29.6736,30.1622,3288352.0
2020-09-10 14:50:00,31.48,31.54,31.18,31.26,2103160.0,30.1622,30.2197,29.8748,29.9514,2103160.0
2020-09-10 14:55:00,31.25,31.69,31.18,31.59,2368860.0,29.9419,30.3634,29.8748,30.2676,2368860.0
2020-09-10 15:00:00,31.6,31.63,31.11,31.15,1850944.0,30.2772,30.306,29.8077,29.846,1850944.0
2020-09-10 15:05:00,31.15,31.18,30.7,30.75,3190336.0,29.846,29.8748,29.4149,29.4628,3190336.0
2020-09-10 15:10:00,30.75,30.95,30.57,30.78,2599344.0,29.4628,29.6544,29.2903,29.4915,2599344.0
2020-09-10 15:15:00,30.78,30.9,30.49,30.5,2522296.0,29.4915,29.6065,29.2137,29.2233,2522296.0
2020-09-10 15:20:00,30.51,30.87,30.43,30.61,2083820.0,29.2328,29.5778,29.1562,29.3287,2083820.0
2020-09-10 15:25:00,30.61,31.0,30.47,30.89,2507848.0,29.3287,29.7023,29.1945,29.5969,2507848.0
2020-09-10 15:30:00,30.89,31.25,30.73,31.15,3261044.0,29.5969,29.9419,29.4436,29.846,3261044.0
2020-09-10 15:35:00,31.14,31.19,30.77,31.1,2273248.0,29.8365,29.8844,29.482,29.7981,2273248.0
2020-09-10 15:40:00,31.09,31.52,30.99,31.37,2948920.0,29.7886,30.2006,29.6927,30.0568,2948920.0
2020-09-10 15:45:00,31.36,31.42,30.84,30.93,2697228.0,30.0473,30.1047,29.549,29.6353,2697228.0
2020-09-10 15:50:00,30.92,31.3,30.86,31.15,2678568.0,29.6257,29.9898,29.5682,29.846,2678568.0
2020-09-10 15:55:00,31.15,31.31,30.93,31.01,3203920.0,29.846,29.9993,29.6353,29.7119,3203920.0
2020-09-11 09:30:00,31.75,32.05,31.25,31.32,3631696.0,30.4209,30.7084,29.9419,30.0089,3631696.0
2020-09-11 09:35:00,31.32,31.54,31.11,31.41,3711044.0,30.0089,30.2197,29.8077,30.0952,3711044.0
2020-09-11 09:40:00,31.41,31.61,31.21,31.38,3353308.0,30.0952,30.2868,29.9035,30.0664,3353308.0
2020-09-11 09:45:00,31.38,31.93,31.3,31.91,2999416.0,30.0664,30.5934,29.9898,30.5742,2999416.0
2020-09-11 09:50:00,31.9,31.91,31.62,31.7,2554496.0,30.5647,30.5742,30.2964,30.373,2554496.0
2020-09-11 09:55:00,31.69,31.72,30.76,30.88,5401980.0,30.3634,30.3922,29.4724,29.5873,5401980.0
2020-09-11 10:00:00,30.87,31.09,30.74,31.04,3592176.0,29.5778,29.7886,29.4532,29.7407,3592176.0
2020-09-11 10:05:00,31.03,31.23,30.8,30.88,3106220.0,29.7311,29.9227,29.5107,29.5873,3106220.0
2020-09-11 10:10:00,30.88,30.96,30.54,30.94,2616844.0,29.5873,29.664,29.2616,29.6448,2616844.0
2020-09-11 10:15:00,30.94,31.34,30.69,31.33,3273236.0,29.6448,30.0281,29.4053,30.0185,3273236.0
2020-09-11 10:20:00,31.33,31.55,31.28,31.45,2769396.0,30.0185,30.2293,29.9706,30.1335,2769396.0
2020-09-11 10:25:00,31.46,31.54,31.25,31.39,2289720.0,30.1431,30.2197,29.9419,30.076,2289720.0
2020-09-11 10:30:00,31.38,31.52,31.06,31.13,2133728.0,30.0664,30.2006,29.7598,29.8269,2133728.0
2020-09-11 10:35:00,31.15,31.32,30.9,31.06,2061328.0,29.846,30.0089,29.6065,29.7598,2061328.0
2020-09-11 10:40:00,31.06,31.46,31.02,31.46,1740116.0,29.7598,30.1431,29.7215,30.1431,1740116.0
2020-09-11 10:45:00,31.47,31.8,31.45,31.76,2288952.0,30.1527,30.4688,30.1335,30.4305,2288952.0
2020-09-11 10:50:00,31.75,31.87,31.61,31.68,1631072.0,30.4209,30.5359,30.2868,30.3539,1631072.0
2020-09-11 10:55:00,31.69,31.7,31.42,31.43,1523100.0,30.3634,30.373,30.1047,30.1143,1523100.0
2020-09-11 11:00:00,31.45,31.78,31.42,31.76,1664240.0,30.1335,30.4497,30.1047,30.4305,1664240.0
2020-09-11 11:05:00,31.75,31.9,31.67,31.88,1436444.0,30.4209,30.5647,30.3443,30.5455,1436444.0
2020-09-11 11:10:00,31.88,31.88,31.59,31.74,1399416.0,30.5455,30.5455,30.2676,30.4113,1399416.0
2020-09-11 11:15:00,31.74,31.8,31.48,31.7,1471948.0,30.4113,30.4688,30.1622,30.373,1471948.0
2020-09-11 11:20:00,31.71,31.73,31.18,31.25,1863232.0,30.3826,30.4018,29.8748,29.9419,1863232.0
2020-09-11 11:25:00,31.27,31.29,31.06,31.18,1657132.0,29.961,29.9802,29.7598,29.8748,1657132.0
2020-09-11 11:30:00,31.18,31.18,30.77,30.92,1858512.0,29.8748,29.8748,29.482,29.6257,1858512.0
2020-09-11 11:35:00,30.92,31.07,30.76,31.06,1520984.0,29.6257,29.7694,29.4724,29.7598,1520984.0
2020-09-11 11:40:00,31.06,31.06,30.84,31.01,987988.0,29.7598,29.7598,29.549,29.7119,987988.0
2020-09-11 11:45:00,31.0,31.17,30.93,31.06,1341104.0,29.7023,29.8652,29.6353,29.7598,1341104.0
2020-09-11 11:50:00,31.06,31.13,30.88,30.91,1201812.0,29.7598,29.8269,29.5873,29.6161,1201812.0
2020-09-11 11:55:00,30.92,31.02,30.68,30.7,1086996.0,29.6257,29.7215,29.3957,29.4149,1086996.0
2020-09-11 12:00:00,30.68,30.94,30.57,30.92,1573392.0,29.3957,29.6448,29.2903,29.6257,1573392.0
2020-09-11 12:05:00,30.9,30.97,30.78,30.82,950964.0,29.6065,29.6736,29.4915,29.5299,950964.0
2020-09-11 12:10:00,30.8,30.85,30.68,30.73,1044452.0,29.5107,29.5586,29.3957,29.4436,1044452.0
2020-09-11 12:15:00,30.73,30.86,30.62,30.84,929856.0,29.4436,29.5682,29.3382,29.549,929856.0
2020-09-11 12:20:00,30.85,31.05,30.84,30.93,1313608.0,29.5586,29.7502,29.549,29.6353,1313608.0
2020-09-11 12:25:00,30.92,30.92,30.74,30.78,884788.0,29.6257,29.6257,29.4532,29.4915,884788.0
2020-09-11 12:30:00,30.75,30.75,30.32,30.36,2407544.0,29.4628,29.4628,29.0508,29.0891,2407544.0
2020-09-11 12:35:00,30.36,30.44,30.17,30.23,2303764.0,29.0891,29.1658,28.9071,28.9646,2303764.0
2020-09-11 12:40:00,30.23,30.26,30.01,30.12,2316400.0,28.9646,28.9933,28.7538,28.8592,2316400.0
2020-09-11 12:45:00,30.12,30.27,30.07,30.24,2140180.0,28.8592,29.0029,28.8113,28.9741,2140180.0
2020-09-11 12:50:00,30.24,30.42,30.22,30.25,1681236.0,28.9741,29.1466,28.955,28.9837,1681236.0
2020-09-11 12:55:00,30.25,30.29,29.86,29.88,2768996.0,28.9837,29.022,28.61,28.6292,2768996.0
2020-09-11 13:00:00,29.88,30.05,29.82,29.83,1735564.0,28.6292,28.7921,28.5717,28.5813,1735564.0
2020-09-11 13:05:00,29.82,29.88,29.55,29.73,2634752.0,28.5717,28.6292,28.313,28.4855,2634752.0
2020-09-11 13:10:00,29.71,29.78,29.52,29.59,2008420.0,28.4663,28.5334,28.2843,28.3513,2008420.0
2020-09-11 13:15:00,29.59,29.85,29.47,29.74,2984596.0,28.3513,28.6005,28.2364,28.4951,2984596.0
2020-09-11 13:20:00,29.75,29.8,29.61,29.63,1513904.0,28.5047,28.5526,28.3705,28.3897,1513904.0
2020-09-11 13:25:00,29.63,29.72,29.41,29.47,2041224.0,28.3897,28.4759,28.1789,28.2364,2041224.0
2020-09-11 13:30:00,29.47,29.5,29.2,29.28,2535756.0,28.2364,28.2651,27.9777,28.0543,2535756.0
2020-09-11 13:35:00,29.29,29.65,29.28,29.62,2046932.0,28.0639,28.4088,28.0543,28.3801,2046932.0
2020-09-11 13:40:00,29.61,29.9,29.54,29.72,2470400.0,28.3705,28.6484,28.3034,28.4759,2470400.0
2020-09-11 13:45:00,29.7,29.87,29.67,29.81,1895896.0,28.4567,28.6196,28.428,28.5621,1895896.0
2020-09-11 13:50:00,29.81,30.0,29.72,29.82,2209400.0,28.5621,28.7442,28.4759,28.5717,2209400.0
2020-09-11 13:55:00,29.82,29.9,29.44,29.45,1875312.0,28.5717,28.6484,28.2076,28.2172,1875312.0
2020-09-11 14:00:00,29.46,29.7,29.39,29.64,1759792.0,28.2268,28.4567,28.1597,28.3993,1759792.0
2020-09-11 14:05:00,29.64,29.98,29.6,29.94,1890096.0,28.3993,28.725,28.3609,28.6867,1890096.0
2020-09-11 14:10:00,29.94,30.16,29.79,30.09,1923772.0,28.6867,28.8975,28.543,28.8304,1923772.0
2020-09-11 14:15:00,30.09,30.1,29.84,29.86,1477568.0,28.8304,28.84,28.5909,28.61,1477568.0
2020-09-11 14:20:00,29.88,29.99,29.71,29.96,1544276.0,28.6292,28.7346,28.4663,28.7059,1544276.0
2020-09-11 14:25:00,29.97,30.04,29.75,29.76,1367680.0,28.7154,28.7825,28.5047,28.5142,1367680.0
2020-09-11 14:30:00,29.75,30.16,29.75,30.04,1959816.0,28.5047,28.8975,28.5047,28.7825,1959816.0
2020-09-11 14:35:00,30.06,30.4,30.02,30.36,2486876.0,28.8017,29.1274,28.7633,29.0891,2486876.0
2020-09-11 14:40:00,30.36,30.47,30.16,30.41,2427392.0,29.0891,29.1945,28.8975,29.137,2427392.0
2020-09-11 14:45:00,30.4,30.42,30.19,30.2,1766968.0,29.1274,29.1466,28.9262,28.9358,1766968.0
2020-09-11 14:50:00,30.21,30.43,30.15,30.4,1716936.0,28.9454,29.1562,28.8879,29.1274,1716936.0
2020-09-11 14:55:00,30.41,30.44,30.1,30.11,1922628.0,29.137,29.1658,28.84,28.8496,1922628.0
2020-09-11 15:00:00,30.09,30.15,29.88,29.95,1697384.0,28.8304,28.8879,28.6292,28.6963,1697384.0
2020-09-11 15:05:00,29.96,30.01,29.7,29.75,1831128.0,28.7059,28.7538,28.4567,28.5047,1831128.0
2020-09-11 15:10:00,29.75,29.96,29.67,29.92,1698316.0,28.5047,28.7059,28.428,28.6675,1698316.0
2020-09-11 15:15:00,29.92,30.28,29.92,30.24,2077264.0,28.6675,29.0125,28.6675,28.9741,2077264.0
2020-09-11 15:20:00,30.24,30.55,30.18,30.43,2561728.0,28.9741,29.2712,28.9167,29.1562,2561728.0
2020-09-11 15:25:00,30.43,30.65,30.31,30.55,2205928.0,29.1562,29.367,29.0412,29.2712,2205928.0
2020-09-11 15:30:00,30.56,30.78,30.55,30.63,2849024.0,29.2807,29.4915,29.2712,29.3478,2849024.0
2020-09-11 15:35:00,30.64,30.64,30.26,30.36,2263324.0,29.3574,29.3574,28.9933,29.0891,2263324.0
2020-09-11 15:40:00,30.38,30.52,30.28,30.41,2234764.0,29.1083,29.2424,29.0125,29.137,2234764.0
2020-09-11 15:45:00,30.4,30.49,30.18,30.35,2420140.0,29.1274,29.2137,28.9167,29.0795,2420140.0
2020-09-11 15:50:00,30.36,30.42,30.18,30.3,2315608.0,29.0891,29.1466,28.9167,29.0316,2315608.0
2020-09-11 15:55:00,30.3,30.54,30.26,30.43,2937072.0,29.0316,29.2616,28.9933,29.1562,2937072.0
2020-09-14 09:30:00,31.74,31.9,31.53,31.56,4309644.0,30.4113,30.5647,30.2101,30.2389,4309644.0
2020-09-14 09:35:00,31.56,31.74,31.43,31.68,3550120.0,30.2389,30.4113,30.1143,30.3539,3550120.0
2020-09-14 09:40:00,31.68,32.07,31.62,32.04,3974604.0,30.3539,30.7275,30.2964,30.6988,3974604.0
2020-09-14 09:45:00,32.04,32.32,32.04,32.26,3273764.0,30.6988,30.9671,30.6988,30.9096,3273764.0
2020-09-14 09:50:00,32.26,32.33,32.08,32.09,1775092.0,30.9096,30.9767,30.7371,30.7467,1775092.0
2020-09-14 09:55:00,32.09,32.26,32.09,32.18,1913352.0,30.7467,30.9096,30.7467,30.8329,1913352.0
2020-09-14 10:00:00,32.2,32.37,32.05,32.36,1913508.0,30.8521,31.015,30.7084,31.0054,1913508.0
2020-09-14 10:05:00,32.35,32.44,32.26,32.42,1753900.0,30.9958,31.082,30.9096,31.0629,1753900.0
2020-09-14 10:10:00,32.42,32.51,32.37,32.46,1495920.0,31.0629,31.1491,31.015,31.1012,1495920.0
2020-09-14 10:15:00,32.47,32.58,32.42,32.55,1634920.0,31.1108,31.2162,31.0629,31.1874,1634920.0
2020-09-14 10:20:00,32.55,32.6,32.47,32.55,1313600.0,31.1874,31.2353,31.1108,31.1874,1313600.0
2020-09-14 10:25:00,32.55,32.7,32.49,32.66,1098736.0,31.1874,31.3312,31.13,31.2928,1098736.0
2020-09-14 10:30:00,32.65,32.68,32.37,32.46,1804844.0,31.2833,31.312,31.015,31.1012,1804844.0
2020-09-14 10:35:00,32.46,32.6,32.45,32.47,1258148.0,31.1012,31.2353,31.0916,31.1108,1258148.0
2020-09-14 10:40:00,32.47,32.58,32.37,32.47,1338280.0,31.1108,31.2162,31.015,31.1108,1338280.0
2020-09-14 10:45:00,32.47,32.52,32.31,32.34,1452900.0,31.1108,31.1587,30.9575,30.9862,1452900.0
2020-09-14 10:50:00,32.34,32.5,32.33,32.45,1165704.0,30.9862,31.1395,30.9767,31.0916,1165704.0
2020-09-14 10:55:00,32.44,32.57,32.35,32.56,1114312.0,31.082,31.2066,30.9958,31.197,1114312.0
2020-09-14 11:00:00,32.55,32.58,32.44,32.52,1048736.0,31.1874,31.2162,31.082,31.1587,1048736.0
2020-09-14 11:05:00,32.52,32.63,32.49,32.51,1035076.0,31.1587,31.2641,31.13,31.1491,1035076.0
2020-09-14 11:10:00,32.51,32.52,32.2,32.3,1561592.0,31.1491,31.1587,30.8521,30.9479,1561592.0
2020-09-14 11:15:00,32.29,32.47,32.27,32.41,1166444.0,30.9383,31.1108,30.9192,31.0533,1166444.0
2020-09-14 11:20:00,32.4,32.52,32.4,32.48,1068836.0,31.0437,31.1587,31.0437,31.1204,1068836.0
2020-09-14 11:25:00,32.48,32.57,32.45,32.55,821512.0,31.1204,31.2066,31.0916,31.1874,821512.0
2020-09-14 11:30:00,32.57,32.63,32.45,32.52,1196312.0,31.2066,31.2641,31.0916,31.1587,1196312.0
2020-09-14 11:35:00,32.54,32.6,32.39,32.55,907480.0,31.1779,31.2353,31.0341,31.1874,907480.0
2020-09-14 11:40:00,32.54,32.62,32.52,32.59,745440.0,31.1779,31.2545,31.1587,31.2258,745440.0
2020-09-14 11:45:00,32.58,32.62,32.38,32.42,793424.0,31.2162,31.2545,31.0246,31.0629,793424.0
2020-09-14 11:50:00,32.43,32.56,32.41,32.53,995152.0,31.0725,31.197,31.0533,31.1683,995152.0
2020-09-14 11:55:00,32.53,32.58,32.48,32.5,541704.0,31.1683,31.2162,31.1204,31.1395,541704.0
2020-09-14 12:00:00,32.5,32.64,32.42,32.6,1297004.0,31.1395,31.2737,31.0629,31.2353,1297004.0
2020-09-14 12:05:00,32.59,32.62,32.48,32.54,631656.0,31.2258,31.2545,31.1204,31.1779,631656.0
2020-09-14 12:10:00,32.56,32.58,32.35,32.37,894732.0,31.197,31.2162,30.9958,31.015,894732.0
2020-09-14 12:15:00,32.37,32.44,32.27,32.28,1038332.0,31.015,31.082,30.9192,30.9287,1038332.0
2020-09-14 12:20:00,32.29,32.29,32.13,32.19,1715336.0,30.9383,30.9383,30.785,30.8425,1715336.0
2020-09-14 12:25:00,32.19,32.28,32.12,32.17,1363276.0,30.8425,30.9287,30.7754,30.8233,1363276.0
2020-09-14 12:30:00,32.17,32.26,32.03,32.05,1169764.0,30.8233,30.9096,30.6892,30.7084,1169764.0
2020-09-14 12:35:00,32.03,32.16,32.01,32.05,914616.0,30.6892,30.8138,30.67,30.7084,914616.0
2020-09-14 12:40:00,32.04,32.24,32.02,32.18,1185248.0,30.6988,30.8904,30.6796,30.8329,1185248.0
2020-09-14 12:45:00,32.18,32.22,32.08,32.08,901344.0,30.8329,30.8713,30.7371,30.7371,901344.0
2020-09-14 12:50:00,32.08,32.18,31.93,31.97,1155120.0,30.7371,30.8329,30.5934,30.6317,1155120.0
2020-09-14 12:55:00,31.97,32.1,31.95,32.09,924672.0,30.6317,30.7563,30.6126,30.7467,924672.0
2020-09-14 13:00:00,32.1,32.2,31.98,31.99,760300.0,30.7563,30.8521,30.6413,30.6509,760300.0
2020-09-14 13:05:00,31.99,32.03,31.81,31.86,1207208.0,30.6509,30.6892,30.4784,30.5263,1207208.0
2020-09-14 13:10:00,31.85,31.91,31.79,31.85,1037720.0,30.5167,30.5742,30.4593,30.5167,1037720.0
2020-09-14 13:15:00,31.85,31.85,31.53,31.58,1796612.0,30.5167,30.5167,30.2101,30.258,1796612.0
2020-09-14 13:20:00,31.58,31.65,31.45,31.59,1847208.0,30.258,30.3251,30.1335,30.2676,1847208.0
2020-09-14 13:25:00,31.59,31.72,31.53,31.69,1333164.0,30.2676,30.3922,30.2101,30.3634,1333164.0
2020-09-14 13:30:00,31.68,31.74,31.27,31.46,2206816.0,30.3539,30.4113,29.961,30.1431,2206816.0
2020-09-14 13:35:00,31.46,31.64,31.42,31.6,929008.0,30.1431,30.3155,30.1047,30.2772,929008.0
2020-09-14 13:40:00,31.6,31.68,31.55,31.63,1010080.0,30.2772,30.3539,30.2293,30.306,1010080.0
2020-09-14 13:45:00,31.63,31.85,31.57,31.81,1619440.0,30.306,30.5167,30.2485,30.4784,1619440.0
2020-09-14 13:50:00,31.81,31.88,31.77,31.85,1347220.0,30.4784,30.5455,30.4401,30.5167,1347220.0
2020-09-14 13:55:00,31.85,31.89,31.81,31.83,853792.0,30.5167,30.5551,30.4784,30.4976,853792.0
2020-09-14 14:00:00,31.83,31.84,31.63,31.82,1284144.0,30.4976,30.5072,30.306,30.488,1284144.0
2020-09-14 14:05:00,31.82,32.02,31.8,32.0,1341728.0,30.488,30.6796,30.4688,30.6605,1341728.0
2020-09-14 14:10:00,32.0,32.04,31.93,32.01,783580.0,30.6605,30.6988,30.5934,30.67,783580.0
2020-09-14 14:15:00,32.0,32.03,31.9,31.97,916048.0,30.6605,30.6892,30.5647,30.6317,916048.0
2020-09-14 14:20:00,31.97,32.13,31.94,32.06,1103576.0,30.6317,30.785,30.603,30.718,1103576.0
2020-09-14 14:25:00,32.06,32.06,31.78,31.83,1186664.0,30.718,30.718,30.4497,30.4976,1186664.0
2020-09-14 14:30:00,31.84,31.95,31.78,31.87,1104148.0,30.5072,30.6126,30.4497,30.5359,1104148.0
2020-09-14 14:35:00,31.89,31.89,31.77,31.81,951928.0,30.5551,30.5551,30.4401,30.4784,951928.0
2020-09-14 14:40:00,31.81,31.93,31.64,31.79,1633432.0,30.4784,30.5934,30.3155,30.4593,1633432.0
2020-09-14 14:45:00,31.79,31.82,31.68,31.75,676224.0,30.4593,30.488,30.3539,30.4209,676224.0
2020-09-14 14:50:00,31.76,31.98,31.73,31.75,1155992.0,30.4305,30.6413,30.4018,30.4209,1155992.0
2020-09-14 14:55:00,31.75,31.9,31.59,31.88,1811084.0,30.4209,30.5647,30.2676,30.5455,1811084.0
2020-09-14 15:00:00,31.91,31.95,31.75,31.8,1292484.0,30.5742,30.6126,30.4209,30.4688,1292484.0
2020-09-14 15:05:00,31.82,31.91,31.74,31.85,1147640.0,30.488,30.5742,30.4113,30.5167,1147640.0
2020-09-14 15:10:00,31.84,31.88,31.76,31.83,1071748.0,30.5072,30.5455,30.4305,30.4976,1071748.0
2020-09-14 15:15:00,31.83,32.03,31.72,32.0,1828648.0,30.4976,30.6892,30.3922,30.6605,1828648.0
2020-09-14 15:20:00,32.01,32.01,31.68,31.74,1299812.0,30.67,30.67,30.3539,30.4113,1299812.0
2020-09-14 15:25:00,31.75,31.94,31.71,31.9,1375756.0,30.4209,30.603,30.3826,30.5647,1375756.0
2020-09-14 15:30:00,31.9,31.99,31.85,31.93,1331656.0,30.5647,30.6509,30.5167,30.5934,1331656.0
2020-09-14 15:35:00,31.93,32.17,31.9,32.11,2042540.0,30.5934,30.8233,30.5647,30.7659,2042540.0
2020-09-14 15:40:00,32.11,32.28,32.1,32.24,2439188.0,30.7659,30.9287,30.7563,30.8904,2439188.0
2020-09-14 15:45:00,32.26,32.4,32.16,32.37,2717016.0,30.9096,31.0437,30.8138,31.015,2717016.0
2020-09-14 15:50:00,32.37,32.37,32.04,32.05,2369144.0,31.015,31.015,30.6988,30.7084,2369144.0
2020-09-14 15:55:00,32.07,32.1,31.95,31.99,2766892.0,30.7275,30.7563,30.6126,30.6509,2766892.0
2020-09-15 09:30:00,33.33,33.38,33.18,33.25,2862264.0,31.9348,31.9827,31.7911,31.8581,2862264.0
2020-09-15 09:35:00,33.26,33.51,33.19,33.49,3472084.0,31.8677,32.1073,31.8007,32.0881,3472084.0
2020-09-15 09:40:00,33.5,33.59,33.43,33.44,2943572.0,32.0977,32.1839,32.0306,32.0402,2943572.0
2020-09-15 09:45:00,33.44,33.59,33.36,33.5,2623388.0,32.0402,32.1839,31.9635,32.0977,2623388.0
2020-09-15 09:50:00,33.5,33.67,33.45,33.66,2009920.0,32.0977,32.2606,32.0498,32.251,2009920.0
2020-09-15 09:55:00,33.66,33.74,33.62,33.74,2142168.0,32.251,32.3276,32.2127,32.3276,2142168.0
2020-09-15 10:00:00,33.74,33.78,33.65,33.66,2092456.0,32.3276,32.366,32.2414,32.251,2092456.0
2020-09-15 10:05:00,33.65,33.69,33.52,33.62,2066624.0,32.2414,32.2797,32.1168,32.2127,2066624.0
2020-09-15 10:10:00,33.63,33.71,33.4,33.44,2355424.0,32.2222,32.2989,32.0019,32.0402,2355424.0
2020-09-15 10:15:00,33.45,33.49,33.28,33.29,1835996.0,32.0498,32.0881,31.8869,31.8965,1835996.0
2020-09-15 10:20:00,33.29,33.36,33.13,33.14,3166080.0,31.8965,31.9635,31.7432,31.7527,3166080.0
2020-09-15 10:25:00,33.14,33.38,33.13,33.35,2163128.0,31.7527,31.9827,31.7432,31.954,2163128.0
2020-09-15 10:30:00,33.35,33.41,33.24,33.35,1964872.0,31.954,32.0114,31.8486,31.954,1964872.0
2020-09-15 10:35:00,33.35,33.48,33.15,33.21,2636500.0,31.954,32.0785,31.7623,31.8198,2636500.0
2020-09-15 10:40:00,33.21,33.21,32.9,32.95,3136580.0,31.8198,31.8198,31.5228,31.5707,3136580.0
2020-09-15 10:45:00,32.97,33.12,32.93,33.12,1813916.0,31.5899,31.7336,31.5515,31.7336,1813916.0
2020-09-15 10:50:00,33.12,33.26,33.03,33.24,1664768.0,31.7336,31.8677,31.6473,31.8486,1664768.0
2020-09-15 10:55:00,33.23,33.33,33.18,33.33,1676316.0,31.839,31.9348,31.7911,31.9348,1676316.0
2020-09-15 11:00:00,33.33,33.48,33.26,33.47,1954564.0,31.9348,32.0785,31.8677,32.0689,1954564.0
2020-09-15 11:05:00,33.47,33.54,33.44,33.54,1437896.0,32.0689,32.136,32.0402,32.136,1437896.0
2020-09-15 11:10:00,33.54,33.59,33.47,33.49,1451804.0,32.136,32.1839,32.0689,32.0881,1451804.0
2020-09-15 11:15:00,33.49,33.54,33.38,33.47,1132396.0,32.0881,32.136,31.9827,32.0689,1132396.0
2020-09-15 11:20:00,33.47,33.49,33.39,33.42,1041216.0,32.0689,32.0881,31.9923,32.021,1041216.0
2020-09-15 11:25:00,33.42,33.53,33.35,33.5,1006584.0,32.021,32.1264,31.954,32.0977,1006584.0
2020-09-15 11:30:00,33.5,33.67,33.49,33.62,1181876.0,32.0977,32.2606,32.0881,32.2127,1181876.0
2020-09-15 11:35:00,33.62,33.67,33.56,33.65,996100.0,32.2127,32.2606,32.1552,32.2414,996100.0
2020-09-15 11:40:00,33.65,33.67,33.55,33.56,1218552.0,32.2414,32.2606,32.1456,32.1552,1218552.0
2020-09-15 11:45:00,33.56,33.6,33.48,33.53,948144.0,32.1552,32.1935,32.0785,32.1264,948144.0
2020-09-15 11:50:00,33.53,33.56,33.36,33.42,1574008.0,32.1264,32.1552,31.9635,32.021,1574008.0
2020-09-15 11:55:00,33.42,33.55,33.42,33.53,1254968.0,32.021,32.1456,32.021,32.1264,1254968.0
2020-09-15 12:00:00,33.52,33.73,33.52,33.69,1399148.0,32.1168,32.318,32.1168,32.2797,1399148.0
2020-09-15 12:05:00,33.68,33.73,33.59,33.63,1233824.0,32.2701,32.318,32.1839,32.2222,1233824.0
2020-09-15 12:10:00,33.63,33.66,33.54,33.63,778520.0,32.2222,32.251,32.136,32.2222,778520.0
2020-09-15 12:15:00,33.63,33.68,33.61,33.68,980384.0,32.2222,32.2701,32.2031,32.2701,980384.0
2020-09-15 12:20:00,33.68,33.7,33.59,33.6,869040.0,32.2701,32.2893,32.1839,32.1935,869040.0
2020-09-15 12:25:00,33.6,33.7,33.53,33.69,1120972.0,32.1935,32.2893,32.1264,32.2797,1120972.0
2020-09-15 12:30:00,33.67,33.72,33.6,33.62,1069500.0,32.2606,32.3085,32.1935,32.2127,1069500.0
2020-09-15 12:35:00,33.62,33.67,33.58,33.65,859768.0,32.2127,32.2606,32.1743,32.2414,859768.0
2020-09-15 12:40:00,33.65,33.8,33.65,33.77,1878516.0,32.2414,32.3851,32.2414,32.3564,1878516.0
2020-09-15 12:45:00,33.77,33.78,33.7,33.7,830148.0,32.3564,32.366,32.2893,32.2893,830148.0
2020-09-15 12:50:00,33.7,33.77,33.67,33.77,873972.0,32.2893,32.3564,32.2606,32.3564,873972.0
2020-09-15 12:55:00,33.77,33.81,33.71,33.77,937748.0,32.3564,32.3947,32.2989,32.3564,937748.0
2020-09-15 13:00:00,33.77,33.86,33.63,33.66,1467620.0,32.3564,32.4426,32.2222,32.251,1467620.0
2020-09-15 13:05:00,33.69,33.79,33.65,33.76,951840.0,32.2797,32.3755,32.2414,32.3468,951840.0
2020-09-15 13:10:00,33.75,33.84,33.74,33.75,864376.0,32.3372,32.4234,32.3276,32.3372,864376.0
2020-09-15 13:15:00,33.75,33.83,33.73,33.77,993824.0,32.3372,32.4139,32.318,32.3564,993824.0
2020-09-15 13:20:00,33.77,33.8,33.62,33.71,1379920.0,32.3564,32.3851,32.2127,32.2989,1379920.0
2020-09-15 13:25:00,33.71,33.74,33.66,33.69,817832.0,32.2989,32.3276,32.251,32.2797,817832.0
2020-09-15 13:30:00,33.69,33.72,33.6,33.72,1184904.0,32.2797,32.3085,32.1935,32.3085,1184904.0
2020-09-15 13:35:00,33.72,33.77,33.67,33.72,1176192.0,32.3085,32.3564,32.2606,32.3085,1176192.0
2020-09-15 13:40:00,33.72,33.77,33.67,33.74,793680.0,32.3085,32.3564,32.2606,32.3276,793680.0
2020-09-15 13:45:00,33.74,33.76,33.67,33.74,953616.0,32.3276,32.3468,32.2606,32.3276,953616.0
2020-09-15 13:50:00,33.74,33.75,33.68,33.72,946008.0,32.3276,32.3372,32.2701,32.3085,946008.0
2020-09-15 13:55:00,33.72,33.75,33.59,33.6,1127852.0,32.3085,32.3372,32.1839,32.1935,1127852.0
2020-09-15 14:00:00,33.61,33.65,33.4,33.44,1902772.0,32.2031,32.2414,32.0019,32.0402,1902772.0
2020-09-15 14:05:00,33.45,33.49,33.21,33.26,1976924.0,32.0498,32.0881,31.8198,31.8677,1976924.0
2020-09-15 14:10:00,33.26,33.42,33.26,33.42,1806820.0,31.8677,32.021,31.8677,32.021,1806820.0
2020-09-15 14:15:00,33.42,33.44,33.34,33.37,1442056.0,32.021,32.0402,31.9444,31.9731,1442056.0
2020-09-15 14:20:00,33.36,33.45,33.29,33.43,1801868.0,31.9635,32.0498,31.8965,32.0306,1801868.0
2020-09-15 14:25:00,33.44,33.44,33.27,33.41,1645208.0,32.0402,32.0402,31.8773,32.0114,1645208.0
2020-09-15 14:30:00,33.41,33.42,33.2,33.29,1667828.0,32.0114,32.021,31.8102,31.8965,1667828.0
2020-09-15 14:35:00,33.29,33.42,33.29,33.39,1718168.0,31.8965,32.021,31.8965,31.9923,1718168.0
2020-09-15 14:40:00,33.39,33.51,33.38,33.48,1361528.0,31.9923,32.1073,31.9827,32.0785,1361528.0
2020-09-15 14:45:00,33.47,33.54,33.45,33.53,1342264.0,32.0689,32.136,32.0498,32.1264,1342264.0
2020-09-15 14:50:00,33.53,33.59,33.51,33.57,1062436.0,32.1264,32.1839,32.1073,32.1647,1062436.0
2020-09-15 14:55:00,33.58,33.59,33.44,33.52,1480484.0,32.1743,32.1839,32.0402,32.1168,1480484.0
2020-09-15 15:00:00,33.52,33.53,33.31,33.31,1358908.0,32.1168,32.1264,31.9156,31.9156,1358908.0
2020-09-15 15:05:00,33.32,33.32,32.98,33.11,2902264.0,31.9252,31.9252,31.5994,31.724,2902264.0
2020-09-15 15:10:00,33.11,33.18,33.03,33.05,1600692.0,31.724,31.7911,31.6473,31.6665,1600692.0
2020-09-15 15:15:00,33.04,33.18,33.02,33.12,1885528.0,31.6569,31.7911,31.6378,31.7336,1885528.0
2020-09-15 15:20:00,33.13,33.15,32.98,33.08,1997528.0,31.7432,31.7623,31.5994,31.6953,1997528.0
2020-09-15 15:25:00,33.08,33.28,33.04,33.25,3511592.0,31.6953,31.8869,31.6569,31.8581,3511592.0
2020-09-15 15:30:00,33.24,33.29,32.87,32.95,2246692.0,31.8486,31.8965,31.494,31.5707,2246692.0
2020-09-15 15:35:00,32.95,33.05,32.76,32.86,2178328.0,31.5707,31.6665,31.3887,31.4845,2178328.0
2020-09-15 15:40:00,32.85,32.99,32.74,32.88,3358672.0,31.4749,31.609,31.3695,31.5036,3358672.0
2020-09-15 15:45:00,32.89,33.1,32.82,33.1,2305952.0,31.5132,31.7144,31.4461,31.7144,2305952.0
2020-09-15 15:50:00,33.09,33.37,33.0,33.34,2884472.0,31.7048,31.9731,31.6186,31.9444,2884472.0
2020-09-15 15:55:00,33.33,33.43,33.29,33.37,3018476.0,31.9348,32.0306,31.8965,31.9731,3018476.0
2020-09-16 09:30:00,33.62,33.79,33.56,33.59,2367808.0,32.2127,32.3755,32.1552,32.1839,2367808.0
2020-09-16 09:35:00,33.59,33.76,33.46,33.72,2333656.0,32.1839,32.3468,32.0593,32.3085,2333656.0
2020-09-16 09:40:00,33.73,33.83,33.35,33.35,2294976.0,32.318,32.4139,31.954,31.954,2294976.0
2020-09-16 09:45:00,33.37,33.49,33.24,33.28,2122296.0,31.9731,32.0881,31.8486,31.8869,2122296.0
2020-09-16 09:50:00,33.27,33.48,33.12,33.45,2397464.0,31.8773,32.0785,31.7336,32.0498,2397464.0
2020-09-16 09:55:00,33.46,33.57,33.43,33.56,1691344.0,32.0593,32.1647,32.0306,32.1552,1691344.0
2020-09-16 10:00:00,33.56,33.63,33.43,33.48,1807500.0,32.1552,32.2222,32.0306,32.0785,1807500.0
2020-09-16 10:05:00,33.48,33.55,33.35,33.5,1568808.0,32.0785,32.1456,31.954,32.0977,1568808.0
2020-09-16 10:10:00,33.51,33.62,33.38,33.45,1449336.0,32.1073,32.2127,31.9827,32.0498,1449336.0
2020-09-16 10:15:00,33.46,33.52,33.1,33.17,2056828.0,32.0593,32.1168,31.7144,31.7815,2056828.0
2020-09-16 10:20:00,33.17,33.29,33.04,33.28,2026304.0,31.7815,31.8965,31.6569,31.8869,2026304.0
2020-09-16 10:25:00,33.28,33.3,33.09,33.27,1414756.0,31.8869,31.906,31.7048,31.8773,1414756.0
2020-09-16 10:30:00,33.27,33.31,32.99,33.11,2066492.0,31.8773,31.9156,31.609,31.724,2066492.0
2020-09-16 10:35:00,33.11,33.15,32.86,32.95,2318752.0,31.724,31.7623,31.4845,31.5707,2318752.0
2020-09-16 10:40:00,32.94,33.04,32.79,32.81,1426872.0,31.5611,31.6569,31.4174,31.4366,1426872.0
2020-09-16 10:45:00,32.81,32.86,32.6,32.76,2442964.0,31.4366,31.4845,31.2353,31.3887,2442964.0
2020-09-16 10:50:00,32.76,32.95,32.71,32.87,1727216.0,31.3887,31.5707,31.3407,31.494,1727216.0
2020-09-16 10:55:00,32.87,33.04,32.84,32.91,1791528.0,31.494,31.6569,31.4653,31.5324,1791528.0
2020-09-16 11:00:00,32.91,33.09,32.89,33.07,1554072.0,31.5324,31.7048,31.5132,31.6857,1554072.0
2020-09-16 11:05:00,33.07,33.11,32.99,33.03,1429296.0,31.6857,31.724,31.609,31.6473,1429296.0
2020-09-16 11:10:00,33.04,33.24,32.91,33.23,1856732.0,31.6569,31.8486,31.5324,31.839,1856732.0
2020-09-16 11:15:00,33.23,33.36,33.21,33.34,1944992.0,31.839,31.9635,31.8198,31.9444,1944992.0
2020-09-16 11:20:00,33.34,33.4,33.3,33.37,1434044.0,31.9444,32.0019,31.906,31.9731,1434044.0
2020-09-16 11:25:00,33.37,33.37,33.26,33.3,1245036.0,31.9731,31.9731,31.8677,31.906,1245036.0
2020-09-16 11:30:00,33.3,33.45,33.24,33.38,1293556.0,31.906,32.0498,31.8486,31.9827,1293556.0
2020-09-16 11:35:00,33.39,33.44,33.28,33.29,1343352.0,31.9923,32.0402,31.8869,31.8965,1343352.0
2020-09-16 11:40:00,33.3,33.34,33.21,33.22,1090992.0,31.906,31.9444,31.8198,31.8294,1090992.0
2020-09-16 11:45:00,33.24,33.29,33.13,33.2,782476.0,31.8486,31.8965,31.7432,31.8102,782476.0
2020-09-16 11:50:00,33.21,33.21,33.11,33.14,651440.0,31.8198,31.8198,31.724,31.7527,651440.0
2020-09-16 11:55:00,33.15,33.15,33.02,33.02,704576.0,31.7623,31.7623,31.6378,31.6378,704576.0
2020-09-16 12:00:00,33.02,33.18,33.02,33.17,972920.0,31.6378,31.7911,31.6378,31.7815,972920.0
2020-09-16 12:05:00,33.16,33.18,33.05,33.15,700348.0,31.7719,31.7911,31.6665,31.7623,700348.0
2020-09-16 12:10:00,33.15,33.2,32.92,32.98,1288868.0,31.7623,31.8102,31.542,31.5994,1288868.0
2020-09-16 12:15:00,32.98,33.01,32.82,32.89,860088.0,31.5994,31.6282,31.4461,31.5132,860088.0
2020-09-16 12:20:00,32.89,32.94,32.88,32.91,678484.0,31.5132,31.5611,31.5036,31.5324,678484.0
2020-09-16 12:25:00,32.91,32.98,32.8,32.95,1040004.0,31.5324,31.5994,31.427,31.5707,1040004.0
2020-09-16 12:30:00,32.95,32.95,32.79,32.82,871548.0,31.5707,31.5707,31.4174,31.4461,871548.0
2020-09-16 12:35:00,32.82,32.91,32.76,32.9,922312.0,31.4461,31.5324,31.3887,31.5228,922312.0
2020-09-16 12:40:00,32.9,32.9,32.73,32.79,1008312.0,31.5228,31.5228,31.3599,31.4174,1008312.0
2020-09-16 12:45:00,32.8,32.83,32.65,32.68,1172024.0,31.427,31.4557,31.2833,31.312,1172024.0
2020-09-16 12:50:00,32.68,32.76,32.66,32.75,1056380.0,31.312,31.3887,31.2928,31.3791,1056380.0
2020-09-16 12:55:00,32.74,32.91,32.74,32.81,1515140.0,31.3695,31.5324,31.3695,31.4366,1515140.0
2020-09-16 13:00:00,32.8,32.93,32.7,32.88,1140696.0,31.427,31.5515,31.3312,31.5036,1140696.0
2020-09-16 13:05:00,32.88,32.91,32.73,32.76,627564.0,31.5036,31.5324,31.3599,31.3887,627564.0
2020-09-16 13:10:00,32.76,32.81,32.58,32.79,1305068.0,31.3887,31.4366,31.2162,31.4174,1305068.0
2020-09-16 13:15:00,32.79,32.82,32.66,32.72,803600.0,31.4174,31.4461,31.2928,31.3503,803600.0
2020-09-16 13:20:00,32.72,32.73,32.6,32.65,1189472.0,31.3503,31.3599,31.2353,31.2833,1189472.0
2020-09-16 13:25:00,32.64,32.67,32.48,32.55,1571268.0,31.2737,31.3024,31.1204,31.1874,1571268.0
2020-09-16 13:30:00,32.55,32.57,32.4,32.5,1617620.0,31.1874,31.2066,31.0437,31.1395,1617620.0
2020-09-16 13:35:00,32.51,32.51,32.38,32.41,779768.0,31.1491,31.1491,31.0246,31.0533,779768.0
2020-09-16 13:40:00,32.41,32.53,32.35,32.52,1286872.0,31.0533,31.1683,30.9958,31.1587,1286872.0
2020-09-16 13:45:00,32.51,32.6,32.49,32.5,1182572.0,31.1491,31.2353,31.13,31.1395,1182572.0
2020-09-16 13:50:00,32.5,32.64,32.47,32.63,1015044.0,31.1395,31.2737,31.1108,31.2641,1015044.0
2020-09-16 13:55:00,32.63,32.8,32.59,32.76,1059376.0,31.2641,31.427,31.2258,31.3887,1059376.0
2020-09-16 14:00:00,32.76,33.02,32.6,32.74,3326888.0,31.3887,31.6378,31.2353,31.3695,3326888.0
2020-09-16 14:05:00,32.76,32.84,32.67,32.77,1910808.0,31.3887,31.4653,31.3024,31.3982,1910808.0
2020-09-16 14:10:00,32.77,33.1,32.7,33.07,2391984.0,31.3982,31.7144,31.3312,31.6857,2391984.0
2020-09-16 14:15:00,33.07,33.42,33.06,33.23,3267064.0,31.6857,32.021,31.6761,31.839,3267064.0
2020-09-16 14:20:00,33.23,33.27,33.12,33.15,1399552.0,31.839,31.8773,31.7336,31.7623,1399552.0
2020-09-16 14:25:00,33.13,33.2,33.03,33.17,1588532.0,31.7432,31.8102,31.6473,31.7815,1588532.0
2020-09-16 14:30:00,33.18,33.33,33.02,33.12,1841864.0,31.7911,31.9348,31.6378,31.7336,1841864.0
2020-09-16 14:35:00,33.12,33.37,33.03,33.36,1981352.0,31.7336,31.9731,31.6473,31.9635,1981352.0
2020-09-16 14:40:00,33.37,33.37,33.06,33.07,1505836.0,31.9731,31.9731,31.6761,31.6857,1505836.0
2020-09-16 14:45:00,33.07,33.1,32.83,32.93,2005788.0,31.6857,31.7144,31.4557,31.5515,2005788.0
2020-09-16 14:50:00,32.94,32.94,32.55,32.6,1743760.0,31.5611,31.5611,31.1874,31.2353,1743760.0
2020-09-16 14:55:00,32.6,32.75,32.55,32.7,1465804.0,31.2353,31.3791,31.1874,31.3312,1465804.0
2020-09-16 15:00:00,32.7,32.88,32.64,32.72,1572620.0,31.3312,31.5036,31.2737,31.3503,1572620.0
2020-09-16 15:05:00,32.72,32.72,32.43,32.45,1960724.0,31.3503,31.3503,31.0725,31.0916,1960724.0
2020-09-16 15:10:00,32.44,32.54,32.08,32.28,3188452.0,31.082,31.1779,30.7371,30.9287,3188452.0
2020-09-16 15:15:00,32.28,32.47,32.09,32.46,2586008.0,30.9287,31.1108,30.7467,31.1012,2586008.0
2020-09-16 15:20:00,32.46,32.46,32.11,32.14,1865836.0,31.1012,31.1012,30.7659,30.7946,1865836.0
2020-09-16 15:25:00,32.15,32.27,32.03,32.1,1337536.0,30.8042,30.9192,30.6892,30.7563,1337536.0
2020-09-16 15:30:00,32.09,32.15,31.72,32.0,3120404.0,30.7467,30.8042,30.3922,30.6605,3120404.0
2020-09-16 15:35:00,32.01,32.17,31.78,31.84,2433336.0,30.67,30.8233,30.4497,30.5072,2433336.0
2020-09-16 15:40:00,31.84,32.02,31.71,31.98,2421060.0,30.5072,30.6796,30.3826,30.6413,2421060.0
2020-09-16 15:45:00,31.99,32.32,31.94,32.05,2762568.0,30.6509,30.9671,30.603,30.7084,2762568.0
2020-09-16 15:50:00,32.06,32.17,31.82,31.84,2046836.0,30.718,30.8233,30.488,30.5072,2046836.0
2020-09-16 15:55:00,31.84,31.9,31.65,31.72,3305784.0,30.5072,30.5647,30.3251,30.3922,3305784.0
2020-09-17 09:30:00,29.31,29.77,29.26,29.57,6915344.0,28.0831,28.5238,28.0352,28.3322,6915344.0
2020-09-17 09:35:00,29.57,29.96,29.49,29.7,5251096.0,28.3322,28.7059,28.2555,28.4567,5251096.0
2020-09-17 09:40:00,29.7,29.86,29.58,29.65,4056980.0,28.4567,28.61,28.3418,28.4088,4056980.0
2020-09-17 09:45:00,29.66,29.99,29.66,29.79,3251764.0,28.4184,28.7346,28.4184,28.543,3251764.0
2020-09-17 09:50:00,29.79,30.31,29.79,30.2,3584460.0,28.543,29.0412,28.543,28.9358,3584460.0
2020-09-17 09:55:00,30.21,30.28,30.08,30.27,2258584.0,28.9454,29.0125,28.8208,29.0029,2258584.0
2020-09-17 10:00:00,30.27,30.38,30.08,30.22,2925872.0,29.0029,29.1083,28.8208,28.955,2925872.0
2020-09-17 10:05:00,30.23,30.57,30.17,30.44,3103764.0,28.9646,29.2903,28.9071,29.1658,3103764.0
2020-09-17 10:10:00,30.44,30.66,30.38,30.49,2618884.0,29.1658,29.3766,29.1083,29.2137,2618884.0
2020-09-17 10:15:00,30.49,30.5,30.23,30.35,2367308.0,29.2137,29.2233,28.9646,29.0795,2367308.0
2020-09-17 10:20:00,30.35,30.54,29.96,29.98,3166684.0,29.0795,29.2616,28.7059,28.725,3166684.0
2020-09-17 10:25:00,29.98,30.05,29.78,30.05,3100552.0,28.725,28.7921,28.5334,28.7921,3100552.0
2020-09-17 10:30:00,30.04,30.23,29.82,30.22,2232772.0,28.7825,28.9646,28.5717,28.955,2232772.0
2020-09-17 10:35:00,30.23,30.38,30.01,30.35,2999608.0,28.9646,29.1083,28.7538,29.0795,2999608.0
2020-09-17 10:40:00,30.35,30.64,30.3,30.57,2255232.0,29.0795,29.3574,29.0316,29.2903,2255232.0
2020-09-17 10:45:00,30.58,30.82,30.58,30.69,2913092.0,29.2999,29.5299,29.2999,29.4053,2913092.0
2020-09-17 10:50:00,30.69,30.81,30.63,30.76,1690988.0,29.4053,29.5203,29.3478,29.4724,1690988.0
2020-09-17 10:55:00,30.74,30.76,30.41,30.45,1765660.0,29.4532,29.4724,29.137,29.1753,1765660.0
2020-09-17 11:00:00,30.44,30.79,30.44,30.77,2132736.0,29.1658,29.5011,29.1658,29.482,2132736.0
2020-09-17 11:05:00,30.77,30.91,30.71,30.78,1988220.0,29.482,29.6161,29.4245,29.4915,1988220.0
2020-09-17 11:10:00,30.78,30.9,30.64,30.81,1817252.0,29.4915,29.6065,29.3574,29.5203,1817252.0
2020-09-17 11:15:00,30.81,30.99,30.55,30.59,2370800.0,29.5203,29.6927,29.2712,29.3095,2370800.0
2020-09-17 11:20:00,30.6,30.62,30.39,30.43,1952116.0,29.3191,29.3382,29.1179,29.1562,1952116.0
2020-09-17 11:25:00,30.45,30.64,30.38,30.58,2201224.0,29.1753,29.3574,29.1083,29.2999,2201224.0
2020-09-17 11:30:00,30.57,30.75,30.34,30.39,2478940.0,29.2903,29.4628,29.07,29.1179,2478940.0
2020-09-17 11:35:00,30.4,30.52,30.33,30.46,1690720.0,29.1274,29.2424,29.0604,29.1849,1690720.0
2020-09-17 11:40:00,30.46,30.57,30.08,30.11,2235688.0,29.1849,29.2903,28.8208,28.8496,2235688.0
2020-09-17 11:45:00,30.12,30.18,29.95,29.95,2321504.0,28.8592,28.9167,28.6963,28.6963,2321504.0
2020-09-17 11:50:00,29.96,30.03,29.81,29.95,2098968.0,28.7059,28.7729,28.5621,28.6963,2098968.0
2020-09-17 11:55:00,29.96,30.01,29.73,29.79,2655940.0,28.7059,28.7538,28.4855,28.543,2655940.0
2020-09-17 12:00:00,29.77,29.99,29.73,29.95,2036540.0,28.5238,28.7346,28.4855,28.6963,2036540.0
2020-09-17 12:05:00,29.95,29.99,29.6,29.64,2036544.0,28.6963,28.7346,28.3609,28.3993,2036544.0
2020-09-17 12:10:00,29.64,29.71,29.28,29.41,3815052.0,28.3993,28.4663,28.0543,28.1789,3815052.0
2020-09-17 12:15:00,29.41,29.55,29.18,29.36,3763412.0,28.1789,28.313,27.9585,28.131,3763412.0
2020-09-17 12:20:00,29.37,29.45,29.23,29.36,2218164.0,28.1406,28.2172,28.0064,28.131,2218164.0
2020-09-17 12:25:00,29.37,29.44,29.17,29.44,2467204.0,28.1406,28.2076,27.9489,28.2076,2467204.0
2020-09-17 12:30:00,29.43,29.57,29.29,29.45,2804112.0,28.198,28.3322,28.0639,28.2172,2804112.0
2020-09-17 12:35:00,29.45,29.58,29.31,29.47,2620892.0,28.2172,28.3418,28.0831,28.2364,2620892.0
2020-09-17 12:40:00,29.47,29.57,29.22,29.36,3144884.0,28.2364,28.3322,27.9968,28.131,3144884.0
2020-09-17 12:45:00,29.36,29.4,29.04,29.14,3705104.0,28.131,28.1693,27.8244,27.9202,3705104.0
2020-09-17 12:50:00,29.16,29.44,29.01,29.4,2736812.0,27.9393,28.2076,27.7956,28.1693,2736812.0
2020-09-17 12:55:00,29.39,29.61,29.34,29.61,2484256.0,28.1597,28.3705,28.1118,28.3705,2484256.0
2020-09-17 13:00:00,29.6,29.67,29.53,29.59,1722516.0,28.3609,28.428,28.2939,28.3513,1722516.0
2020-09-17 13:05:00,29.58,29.76,29.48,29.68,1913620.0,28.3418,28.5142,28.246,28.4376,1913620.0
2020-09-17 13:10:00,29.68,29.72,29.55,29.6,1674120.0,28.4376,28.4759,28.313,28.3609,1674120.0
2020-09-17 13:15:00,29.6,29.65,29.32,29.37,2005820.0,28.3609,28.4088,28.0927,28.1406,2005820.0
2020-09-17 13:20:00,29.37,29.5,29.33,29.47,1145148.0,28.1406,28.2651,28.1022,28.2364,1145148.0
2020-09-17 13:25:00,29.48,29.65,29.44,29.63,1360196.0,28.246,28.4088,28.2076,28.3897,1360196.0
2020-09-17 13:30:00,29.64,29.88,29.59,29.86,1921772.0,28.3993,28.6292,28.3513,28.61,1921772.0
2020-09-17 13:35:00,29.86,29.95,29.78,29.86,1870956.0,28.61,28.6963,28.5334,28.61,1870956.0
2020-09-17 13:40:00,29.86,30.01,29.79,29.96,1638808.0,28.61,28.7538,28.543,28.7059,1638808.0
2020-09-17 13:45:00,29.96,30.06,29.84,30.04,2035868.0,28.7059,28.8017,28.5909,28.7825,2035868.0
2020-09-17 13:50:00,30.03,30.04,29.84,29.91,1456648.0,28.7729,28.7825,28.5909,28.658,1456648.0
2020-09-17 13:55:00,29.91,29.95,29.72,29.8,1835576.0,28.658,28.6963,28.4759,28.5526,1835576.0
2020-09-17 14:00:00,29.81,29.98,29.77,29.96,1136380.0,28.5621,28.725,28.5238,28.7059,1136380.0
2020-09-17 14:05:00,29.96,30.05,29.93,29.99,1475964.0,28.7059,28.7921,28.6771,28.7346,1475964.0
2020-09-17 14:10:00,30.0,30.11,29.94,30.07,1671416.0,28.7442,28.8496,28.6867,28.8113,1671416.0
2020-09-17 14:15:00,30.08,30.11,29.93,29.99,1191132.0,28.8208,28.8496,28.6771,28.7346,1191132.0
2020-09-17 14:20:00,29.99,30.01,29.85,29.88,1300200.0,28.7346,28.7538,28.6005,28.6292,1300200.0
2020-09-17 14:25:00,29.88,29.93,29.53,29.53,1759032.0,28.6292,28.6771,28.2939,28.2939,1759032.0
2020-09-17 14:30:00,29.53,29.62,29.48,29.53,1333828.0,28.2939,28.3801,28.246,28.2939,1333828.0
2020-09-17 14:35:00,29.53,29.58,29.37,29.4,1291640.0,28.2939,28.3418,28.1406,28.1693,1291640.0
2020-09-17 14:40:00,29.4,29.64,29.35,29.6,1738560.0,28.1693,28.3993,28.1214,28.3609,1738560.0
2020-09-17 14:45:00,29.59,29.72,29.54,29.65,1387472.0,28.3513,28.4759,28.3034,28.4088,1387472.0
2020-09-17 14:50:00,29.65,29.71,29.52,29.68,1540192.0,28.4088,28.4663,28.2843,28.4376,1540192.0
2020-09-17 14:55:00,29.67,29.78,29.61,29.64,1486664.0,28.428,28.5334,28.3705,28.3993,1486664.0
2020-09-17 15:00:00,29.65,29.74,29.29,29.32,2329748.0,28.4088,28.4951,28.0639,28.0927,2329748.0
2020-09-17 15:05:00,29.33,29.54,29.28,29.49,1492652.0,28.1022,28.3034,28.0543,28.2555,1492652.0
2020-09-17 15:10:00,29.49,29.96,29.49,29.91,2590572.0,28.2555,28.7059,28.2555,28.658,2590572.0
2020-09-17 15:15:00,29.9,29.99,29.8,29.81,2141632.0,28.6484,28.7346,28.5526,28.5621,2141632.0
2020-09-17 15:20:00,29.81,29.96,29.66,29.67,1869960.0,28.5621,28.7059,28.4184,28.428,1869960.0
2020-09-17 15:25:00,29.65,29.68,29.44,29.51,1552096.0,28.4088,28.4376,28.2076,28.2747,1552096.0
2020-09-17 15:30:00,29.51,29.94,29.46,29.91,2487992.0,28.2747,28.6867,28.2268,28.658,2487992.0
2020-09-17 15:35:00,29.92,30.08,29.84,30.08,2346776.0,28.6675,28.8208,28.5909,28.8208,2346776.0
2020-09-17 15:40:00,30.08,30.2,29.98,30.01,2895984.0,28.8208,28.9358,28.725,28.7538,2895984.0
2020-09-17 15:45:00,30.01,30.22,29.88,30.13,2274144.0,28.7538,28.955,28.6292,28.8687,2274144.0
2020-09-17 15:50:00,30.13,30.28,30.07,30.23,2593440.0,28.8687,29.0125,28.8113,28.9646,2593440.0
2020-09-17 15:55:00,30.23,30.35,30.09,30.3,2583660.0,28.9646,29.0795,28.8304,29.0316,2583660.0
2020-09-18 09:30:00,30.72,30.86,30.43,30.46,4601808.0,29.434,29.5682,29.1562,29.1849,4601808.0
2020-09-18 09:35:00,30.46,30.61,30.38,30.44,3154728.0,29.1849,29.3287,29.1083,29.1658,3154728.0
2020-09-18 09:40:00,30.43,30.59,30.33,30.52,2127720.0,29.1562,29.3095,29.0604,29.2424,2127720.0
2020-09-18 09:45:00,30.52,30.54,30.03,30.09,3268412.0,29.2424,29.2616,28.7729,28.8304,3268412.0
2020-09-18 09:50:00,30.09,30.23,29.91,30.22,3252368.0,28.8304,28.9646,28.658,28.955,3252368.0
2020-09-18 09:55:00,30.22,30.29,30.08,30.23,2140540.0,28.955,29.022,28.8208,28.9646,2140540.0
2020-09-18 10:00:00,30.24,30.5,30.22,30.49,2464680.0,28.9741,29.2233,28.955,29.2137,2464680.0
2020-09-18 10:05:00,30.48,30.52,30.38,30.45,1661720.0,29.2041,29.2424,29.1083,29.1753,1661720.0
2020-09-18 10:10:00,30.44,30.49,30.25,30.45,1552408.0,29.1658,29.2137,28.9837,29.1753,1552408.0
2020-09-18 10:15:00,30.45,30.62,30.35,30.37,2208532.0,29.1753,29.3382,29.0795,29.0987,2208532.0
2020-09-18 10:20:00,30.37,30.41,30.18,30.36,2048688.0,29.0987,29.137,28.9167,29.0891,2048688.0
2020-09-18 10:25:00,30.36,30.36,30.0,30.13,2008220.0,29.0891,29.0891,28.7442,28.8687,2008220.0
2020-09-18 10:30:00,30.14,30.16,29.85,29.86,2385804.0,28.8783,28.8975,28.6005,28.61,2385804.0
2020-09-18 10:35:00,29.86,29.94,29.73,29.81,2996600.0,28.61,28.6867,28.4855,28.5621,2996600.0
2020-09-18 10:40:00,29.8,30.01,29.68,29.95,2688392.0,28.5526,28.7538,28.4376,28.6963,2688392.0
2020-09-18 10:45:00,29.94,29.95,29.62,29.68,2675056.0,28.6867,28.6963,28.3801,28.4376,2675056.0
2020-09-18 10:50:00,29.7,29.74,29.38,29.41,3049048.0,28.4567,28.4951,28.1501,28.1789,3049048.0
2020-09-18 10:55:00,29.42,29.5,29.32,29.43,2305112.0,28.1885,28.2651,28.0927,28.198,2305112.0
2020-09-18 11:00:00,29.43,29.51,29.17,29.34,3502496.0,28.198,28.2747,27.9489,28.1118,3502496.0
2020-09-18 11:05:00,29.34,29.57,29.34,29.54,2791224.0,28.1118,28.3322,28.1118,28.3034,2791224.0
2020-09-18 11:10:00,29.54,29.54,29.14,29.29,2959264.0,28.3034,28.3034,27.9202,28.0639,2959264.0
2020-09-18 11:15:00,29.29,29.46,29.21,29.23,2625488.0,28.0639,28.2268,27.9873,28.0064,2625488.0
2020-09-18 11:20:00,29.23,29.52,29.23,29.45,2362600.0,28.0064,28.2843,28.0064,28.2172,2362600.0
2020-09-18 11:25:00,29.44,29.53,29.3,29.36,2167664.0,28.2076,28.2939,28.0735,28.131,2167664.0
2020-09-18 11:30:00,29.38,29.38,29.03,29.04,3237536.0,28.1501,28.1501,27.8148,27.8244,3237536.0
2020-09-18 11:35:00,29.05,29.15,28.93,29.15,3341604.0,27.834,27.9298,27.719,27.9298,3341604.0
2020-09-18 11:40:00,29.14,29.15,28.89,28.97,1952380.0,27.9202,27.9298,27.6807,27.7573,1952380.0
2020-09-18 11:45:00,28.97,29.4,28.94,29.4,2647304.0,27.7573,28.1693,27.7286,28.1693,2647304.0
2020-09-18 11:50:00,29.39,29.42,29.27,29.34,1588136.0,28.1597,28.1885,28.0447,28.1118,1588136.0
2020-09-18 11:55:00,29.34,29.52,29.3,29.39,1760932.0,28.1118,28.2843,28.0735,28.1597,1760932.0
2020-09-18 12:00:00,29.38,29.48,29.28,29.37,1666708.0,28.1501,28.246,28.0543,28.1406,1666708.0
2020-09-18 12:05:00,29.36,29.57,29.32,29.5,1928304.0,28.131,28.3322,28.0927,28.2651,1928304.0
2020-09-18 12:10:00,29.5,29.55,29.16,29.17,2436480.0,28.2651,28.313,27.9393,27.9489,2436480.0
2020-09-18 12:15:00,29.17,29.18,28.93,29.02,2753300.0,27.9489,27.9585,27.719,27.8052,2753300.0
2020-09-18 12:20:00,29.03,29.1,28.87,28.96,2704204.0,27.8148,27.8819,27.6615,27.7477,2704204.0
2020-09-18 12:25:00,28.96,29.07,28.89,28.99,1967508.0,27.7477,27.8531,27.6807,27.7765,1967508.0
2020-09-18 12:30:00,29.0,29.02,28.65,28.7,3842920.0,27.786,27.8052,27.4507,27.4986,3842920.0
2020-09-18 12:35:00,28.7,28.77,28.53,28.59,3104688.0,27.4986,27.5657,27.3357,27.3932,3104688.0
2020-09-18 12:40:00,28.59,28.64,28.38,28.54,3380344.0,27.3932,27.4411,27.192,27.3453,3380344.0
2020-09-18 12:45:00,28.55,28.68,28.42,28.45,2803928.0,27.3549,27.4794,27.2303,27.2591,2803928.0
2020-09-18 12:50:00,28.44,28.59,28.33,28.49,2886764.0,27.2495,27.3932,27.1441,27.2974,2886764.0
2020-09-18 12:55:00,28.49,28.58,28.38,28.55,1795532.0,27.2974,27.3836,27.192,27.3549,1795532.0
2020-09-18 13:00:00,28.55,28.7,28.45,28.57,2282600.0,27.3549,27.4986,27.2591,27.374,2282600.0
2020-09-18 13:05:00,28.57,28.58,28.29,28.34,2169592.0,27.374,27.3836,27.1058,27.1537,2169592.0
2020-09-18 13:10:00,28.35,28.6,28.31,28.56,2292376.0,27.1633,27.4028,27.1249,27.3645,2292376.0
2020-09-18 13:15:00,28.55,28.55,28.32,28.41,1988996.0,27.3549,27.3549,27.1345,27.2207,1988996.0
2020-09-18 13:20:00,28.4,28.45,28.24,28.27,1874012.0,27.2112,27.2591,27.0579,27.0866,1874012.0
2020-09-18 13:25:00,28.27,28.33,27.92,27.93,3359556.0,27.0866,27.1441,26.7513,26.7608,3359556.0
2020-09-18 13:30:00,27.93,28.13,27.69,28.11,4394704.0,26.7608,26.9525,26.5309,26.9333,4394704.0
2020-09-18 13:35:00,28.1,28.12,27.84,28.1,2457596.0,26.9237,26.9429,26.6746,26.9237,2457596.0
2020-09-18 13:40:00,28.09,28.21,27.97,28.16,2461760.0,26.9141,27.0291,26.7992,26.9812,2461760.0
2020-09-18 13:45:00,28.16,28.36,28.05,28.3,2432668.0,26.9812,27.1728,26.8758,27.1153,2432668.0
2020-09-18 13:50:00,28.3,28.46,28.25,28.44,2006580.0,27.1153,27.2687,27.0674,27.2495,2006580.0
2020-09-18 13:55:00,28.44,28.55,28.4,28.52,1902820.0,27.2495,27.3549,27.2112,27.3261,1902820.0
2020-09-18 14:00:00,28.52,28.52,28.3,28.39,2112124.0,27.3261,27.3261,27.1153,27.2016,2112124.0
2020-09-18 14:05:00,28.39,28.55,28.39,28.52,2035504.0,27.2016,27.3549,27.2016,27.3261,2035504.0
2020-09-18 14:10:00,28.51,28.6,28.45,28.52,1540936.0,27.3166,27.4028,27.2591,27.3261,1540936.0
2020-09-18 14:15:00,28.52,28.58,28.34,28.37,2092916.0,27.3261,27.3836,27.1537,27.1824,2092916.0
2020-09-18 14:20:00,28.38,28.67,28.34,28.66,2716940.0,27.192,27.4699,27.1537,27.4603,2716940.0
2020-09-18 14:25:00,28.67,28.74,28.61,28.65,2146064.0,27.4699,27.5369,27.4124,27.4507,2146064.0
2020-09-18 14:30:00,28.66,28.79,28.62,28.77,1984296.0,27.4603,27.5848,27.422,27.5657,1984296.0
2020-09-18 14:35:00,28.77,28.79,28.65,28.72,1650148.0,27.5657,27.5848,27.4507,27.5178,1650148.0
2020-09-18 14:40:00,28.72,28.8,28.53,28.56,2109796.0,27.5178,27.5944,27.3357,27.3645,2109796.0
2020-09-18 14:45:00,28.58,28.77,28.58,28.75,1859208.0,27.3836,27.5657,27.3836,27.5465,1859208.0
2020-09-18 14:50:00,28.75,28.75,28.56,28.64,1468528.0,27.5465,27.5465,27.3645,27.4411,1468528.0
2020-09-18 14:55:00,28.64,28.91,28.61,28.89,2166068.0,27.4411,27.6998,27.4124,27.6807,2166068.0
2020-09-18 15:00:00,28.89,29.02,28.82,29.0,2797516.0,27.6807,27.8052,27.6136,27.786,2797516.0
2020-09-18 15:05:00,29.0,29.08,28.95,29.03,2341880.0,27.786,27.8627,27.7381,27.8148,2341880.0
2020-09-18 15:10:00,29.03,29.11,28.91,28.94,2349312.0,27.8148,27.8914,27.6998,27.7286,2349312.0
2020-09-18 15:15:00,28.94,29.06,28.87,28.96,1900864.0,27.7286,27.8435,27.6615,27.7477,1900864.0
2020-09-18 15:20:00,28.95,29.02,28.8,29.01,1832908.0,27.7381,27.8052,27.5944,27.7956,1832908.0
2020-09-18 15:25:00,29.02,29.13,28.98,29.11,2613400.0,27.8052,27.9106,27.7669,27.8914,2613400.0
2020-09-18 15:30:00,29.11,29.27,29.04,29.15,3433664.0,27.8914,28.0447,27.8244,27.9298,3433664.0
2020-09-18 15:35:00,29.16,29.24,29.11,29.18,2820488.0,27.9393,28.016,27.8914,27.9585,2820488.0
2020-09-18 15:40:00,29.17,29.23,29.11,29.14,2009796.0,27.9489,28.0064,27.8914,27.9202,2009796.0
2020-09-18 15:45:00,29.14,29.3,29.14,29.27,2160200.0,27.9202,28.0735,27.9202,28.0447,2160200.0
2020-09-18 15:50:00,29.27,29.27,28.97,29.15,3423276.0,28.0447,28.0447,27.7573,27.9298,3423276.0
2020-09-18 15:55:00,29.15,29.26,29.03,29.07,3944532.0,27.9298,28.0352,27.8148,27.8531,3944532.0
2020-09-21 09:30:00,27.82,28.24,27.68,27.97,4692632.0,26.6554,27.0579,26.5213,26.7992,4692632.0
2020-09-21 09:35:00,27.97,28.09,27.53,27.63,3370584.0,26.7992,26.9141,26.3776,26.4734,3370584.0
2020-09-21 09:40:00,27.63,27.99,27.4,27.97,3776764.0,26.4734,26.8183,26.253,26.7992,3776764.0
2020-09-21 09:45:00,27.97,28.44,27.83,28.41,3639184.0,26.7992,27.2495,26.665,27.2207,3639184.0
2020-09-21 09:50:00,28.42,28.48,28.21,28.39,2220932.0,27.2303,27.2878,27.0291,27.2016,2220932.0
2020-09-21 09:55:00,28.38,28.38,27.95,28.2,2177384.0,27.192,27.192,26.78,27.0195,2177384.0
2020-09-21 10:00:00,28.18,28.34,27.73,27.87,2055444.0,27.0004,27.1537,26.5692,26.7033,2055444.0
2020-09-21 10:05:00,27.86,27.96,27.63,27.9,2010956.0,26.6938,26.7896,26.4734,26.7321,2010956.0
2020-09-21 10:10:00,27.9,28.17,27.86,27.96,2336284.0,26.7321,26.9908,26.6938,26.7896,2336284.0
2020-09-21 10:15:00,27.95,28.09,27.82,27.9,1275324.0,26.78,26.9141,26.6554,26.7321,1275324.0
2020-09-21 10:20:00,27.9,28.04,27.61,27.73,1562212.0,26.7321,26.8662,26.4542,26.5692,1562212.0
2020-09-21 10:25:00,27.72,27.76,27.36,27.39,2554964.0,26.5596,26.598,26.2147,26.2434,2554964.0
2020-09-21 10:30:00,27.39,27.51,27.18,27.44,3188032.0,26.2434,26.3584,26.0422,26.2913,3188032.0
2020-09-21 10:35:00,27.44,27.45,27.07,27.09,2116104.0,26.2913,26.3009,25.9368,25.956,2116104.0
2020-09-21 10:40:00,27.08,27.37,27.03,27.16,2573804.0,25.9464,26.2243,25.8985,26.0231,2573804.0
2020-09-21 10:45:00,27.15,27.41,27.11,27.4,2332808.0,26.0135,26.2626,25.9752,26.253,2332808.0
2020-09-21 10:50:00,27.39,27.57,27.16,27.52,2176396.0,26.2434,26.4159,26.0231,26.368,2176396.0
2020-09-21 10:55:00,27.52,27.59,27.39,27.47,1667252.0,26.368,26.4351,26.2434,26.3201,1667252.0
2020-09-21 11:00:00,27.49,27.81,27.43,27.73,2329540.0,26.3393,26.6459,26.2818,26.5692,2329540.0
2020-09-21 11:05:00,27.73,27.96,27.72,27.89,2092044.0,26.5692,26.7896,26.5596,26.7225,2092044.0
2020-09-21 11:10:00,27.89,27.93,27.65,27.65,1898688.0,26.7225,26.7608,26.4926,26.4926,1898688.0
2020-09-21 11:15:00,27.67,27.68,27.4,27.51,1674084.0,26.5117,26.5213,26.253,26.3584,1674084.0
2020-09-21 11:20:00,27.52,27.61,27.44,27.48,1698468.0,26.368,26.4542,26.2913,26.3297,1698468.0
2020-09-21 11:25:00,27.48,27.65,27.32,27.61,1895568.0,26.3297,26.4926,26.1764,26.4542,1895568.0
2020-09-21 11:30:00,27.6,27.77,27.43,27.46,1652124.0,26.4447,26.6075,26.2818,26.3105,1652124.0
2020-09-21 11:35:00,27.47,27.74,27.41,27.59,1945712.0,26.3201,26.5788,26.2626,26.4351,1945712.0
2020-09-21 11:40:00,27.6,27.85,27.54,27.68,2246824.0,26.4447,26.6842,26.3872,26.5213,2246824.0
2020-09-21 11:45:00,27.68,27.97,27.67,27.95,2585028.0,26.5213,26.7992,26.5117,26.78,2585028.0
2020-09-21 11:50:00,27.94,28.14,27.93,28.12,2475324.0,26.7704,26.962,26.7608,26.9429,2475324.0
2020-09-21 11:55:00,28.11,28.2,28.05,28.17,1601460.0,26.9333,27.0195,26.8758,26.9908,1601460.0
2020-09-21 12:00:00,28.18,28.35,28.17,28.35,1931012.0,27.0004,27.1633,26.9908,27.1633,1931012.0
2020-09-21 12:05:00,28.35,28.5,28.3,28.39,2778128.0,27.1633,27.307,27.1153,27.2016,2778128.0
2020-09-21 12:10:00,28.39,28.4,28.2,28.23,2161600.0,27.2016,27.2112,27.0195,27.0483,2161600.0
2020-09-21 12:15:00,28.23,28.35,28.17,28.32,2071524.0,27.0483,27.1633,26.9908,27.1345,2071524.0
2020-09-21 12:20:00,28.32,28.41,28.13,28.28,2456268.0,27.1345,27.2207,26.9525,27.0962,2456268.0
2020-09-21 12:25:00,28.28,28.54,28.25,28.48,2273704.0,27.0962,27.3453,27.0674,27.2878,2273704.0
2020-09-21 12:30:00,28.47,28.57,28.32,28.38,1389016.0,27.2782,27.374,27.1345,27.192,1389016.0
2020-09-21 12:35:00,28.39,28.51,28.39,28.39,861424.0,27.2016,27.3166,27.2016,27.2016,861424.0
2020-09-21 12:40:00,28.39,28.56,28.31,28.34,1666776.0,27.2016,27.3645,27.1249,27.1537,1666776.0
2020-09-21 12:45:00,28.33,28.4,28.17,28.28,1417596.0,27.1441,27.2112,26.9908,27.0962,1417596.0
2020-09-21 12:50:00,28.28,28.38,28.18,28.34,1542360.0,27.0962,27.192,27.0004,27.1537,1542360.0
2020-09-21 12:55:00,28.34,28.44,28.15,28.24,1600956.0,27.1537,27.2495,26.9716,27.0579,1600956.0
2020-09-21 13:00:00,28.25,28.33,28.05,28.16,1417444.0,27.0674,27.1441,26.8758,26.9812,1417444.0
2020-09-21 13:05:00,28.15,28.26,28.07,28.22,1693604.0,26.9716,27.077,26.895,27.0387,1693604.0
2020-09-21 13:10:00,28.22,28.41,28.14,28.4,1272984.0,27.0387,27.2207,26.962,27.2112,1272984.0
2020-09-21 13:15:00,28.39,28.58,28.39,28.46,2172996.0,27.2016,27.3836,27.2016,27.2687,2172996.0
2020-09-21 13:20:00,28.46,28.66,28.44,28.64,1930772.0,27.2687,27.4603,27.2495,27.4411,1930772.0
2020-09-21 13:25:00,28.64,28.67,28.53,28.62,2055800.0,27.4411,27.4699,27.3357,27.422,2055800.0
2020-09-21 13:30:00,28.63,28.77,28.59,28.67,2352644.0,27.4315,27.5657,27.3932,27.4699,2352644.0
2020-09-21 13:35:00,28.66,28.83,28.63,28.79,1540344.0,27.4603,27.6232,27.4315,27.5848,1540344.0
2020-09-21 13:40:00,28.79,28.79,28.55,28.55,1434772.0,27.5848,27.5848,27.3549,27.3549,1434772.0
2020-09-21 13:45:00,28.54,28.55,28.36,28.44,1785336.0,27.3453,27.3549,27.1728,27.2495,1785336.0
2020-09-21 13:50:00,28.44,28.5,28.3,28.31,1406524.0,27.2495,27.307,27.1153,27.1249,1406524.0
2020-09-21 13:55:00,28.3,28.42,28.19,28.38,1863612.0,27.1153,27.2303,27.01,27.192,1863612.0
2020-09-21 14:00:00,28.38,28.51,28.33,28.5,1621640.0,27.192,27.3166,27.1441,27.307,1621640.0
2020-09-21 14:05:00,28.5,28.5,28.22,28.27,1593916.0,27.307,27.307,27.0387,27.0866,1593916.0
2020-09-21 14:10:00,28.27,28.34,28.11,28.21,1946248.0,27.0866,27.1537,26.9333,27.0291,1946248.0
2020-09-21 14:15:00,28.22,28.29,28.03,28.11,1870796.0,27.0387,27.1058,26.8567,26.9333,1870796.0
2020-09-21 14:20:00,28.11,28.28,28.1,28.18,1663272.0,26.9333,27.0962,26.9237,27.0004,1663272.0
2020-09-21 14:25:00,28.18,28.3,28.13,28.21,1216708.0,27.0004,27.1153,26.9525,27.0291,1216708.0
2020-09-21 14:30:00,28.22,28.22,27.95,28.04,1837320.0,27.0387,27.0387,26.78,26.8662,1837320.0
2020-09-21 14:35:00,28.04,28.07,27.96,28.02,908716.0,26.8662,26.895,26.7896,26.8471,908716.0
2020-09-21 14:40:00,28.01,28.04,27.83,27.87,1472692.0,26.8375,26.8662,26.665,26.7033,1472692.0
2020-09-21 14:45:00,27.87,27.94,27.79,27.84,961068.0,26.7033,26.7704,26.6267,26.6746,961068.0
2020-09-21 14:50:00,27.85,28.15,27.85,28.15,1564116.0,26.6842,26.9716,26.6842,26.9716,1564116.0
2020-09-21 14:55:00,28.14,28.34,28.12,28.28,1731080.0,26.962,27.1537,26.9429,27.0962,1731080.0
2020-09-21 15:00:00,28.27,28.54,28.24,28.52,2242388.0,27.0866,27.3453,27.0579,27.3261,2242388.0
2020-09-21 15:05:00,28.53,28.56,28.46,28.54,1436020.0,27.3357,27.3645,27.2687,27.3453,1436020.0
2020-09-21 15:10:00,28.55,28.6,28.48,28.5,1359008.0,27.3549,27.4028,27.2878,27.307,1359008.0
2020-09-21 15:15:00,28.52,28.73,28.51,28.65,2657824.0,27.3261,27.5273,27.3166,27.4507,2657824.0
2020-09-21 15:20:00,28.66,28.83,28.54,28.82,2440588.0,27.4603,27.6232,27.3453,27.6136,2440588.0
2020-09-21 15:25:00,28.83,28.83,28.63,28.72,1596468.0,27.6232,27.6232,27.4315,27.5178,1596468.0
2020-09-21 15:30:00,28.71,28.83,28.55,28.68,1744728.0,27.5082,27.6232,27.3549,27.4794,1744728.0
2020-09-21 15:35:00,28.69,28.98,28.67,28.91,2622204.0,27.489,27.7669,27.4699,27.6998,2622204.0
2020-09-21 15:40:00,28.91,29.02,28.78,28.98,2298632.0,27.6998,27.8052,27.5753,27.7669,2298632.0
2020-09-21 15:45:00,28.98,29.08,28.91,28.97,2349008.0,27.7669,27.8627,27.6998,27.7573,2349008.0
2020-09-21 15:50:00,28.96,29.31,28.93,29.25,3637672.0,27.7477,28.0831,27.719,28.0256,3637672.0
2020-09-21 15:55:00,29.24,29.49,29.22,29.46,3159340.0,28.016,28.2555,27.9968,28.2268,3159340.0
2020-09-22 09:30:00,30.3,30.34,30.0,30.07,3891248.0,29.0316,29.07,28.7442,28.8113,3891248.0
2020-09-22 09:35:00,30.07,30.07,29.77,29.84,3672072.0,28.8113,28.8113,28.5238,28.5909,3672072.0
2020-09-22 09:40:00,29.84,29.93,29.64,29.69,2764712.0,28.5909,28.6771,28.3993,28.4472,2764712.0
2020-09-22 09:45:00,29.68,29.75,29.49,29.55,2827844.0,28.4376,28.5047,28.2555,28.313,2827844.0
2020-09-22 09:50:00,29.56,29.59,29.35,29.48,2823788.0,28.3226,28.3513,28.1214,28.246,2823788.0
2020-09-22 09:55:00,29.49,29.81,29.45,29.8,3053096.0,28.2555,28.5621,28.2172,28.5526,3053096.0
2020-09-22 10:00:00,29.8,29.94,29.75,29.93,2320340.0,28.5526,28.6867,28.5047,28.6771,2320340.0
2020-09-22 10:05:00,29.93,29.93,29.67,29.83,2053964.0,28.6771,28.6771,28.428,28.5813,2053964.0
2020-09-22 10:10:00,29.84,30.1,29.81,30.1,2627880.0,28.5909,28.84,28.5621,28.84,2627880.0
2020-09-22 10:15:00,30.1,30.14,29.85,29.94,1767820.0,28.84,28.8783,28.6005,28.6867,1767820.0
2020-09-22 10:20:00,29.95,30.02,29.78,29.84,1713012.0,28.6963,28.7633,28.5334,28.5909,1713012.0
2020-09-22 10:25:00,29.86,30.07,29.85,30.06,1676948.0,28.61,28.8113,28.6005,28.8017,1676948.0
2020-09-22 10:30:00,30.07,30.17,29.92,29.99,1743532.0,28.8113,28.9071,28.6675,28.7346,1743532.0
2020-09-22 10:35:00,30.0,30.11,29.86,29.87,1377168.0,28.7442,28.8496,28.61,28.6196,1377168.0
2020-09-22 10:40:00,29.88,30.03,29.72,29.72,1405436.0,28.6292,28.7729,28.4759,28.4759,1405436.0
2020-09-22 10:45:00,29.73,29.75,29.52,29.54,1315668.0,28.4855,28.5047,28.2843,28.3034,1315668.0
2020-09-22 10:50:00,29.54,29.8,29.51,29.72,1730452.0,28.3034,28.5526,28.2747,28.4759,1730452.0
2020-09-22 10:55:00,29.72,29.73,29.3,29.31,2267196.0,28.4759,28.4855,28.0735,28.0831,2267196.0
2020-09-22 11:00:00,29.32,29.48,29.17,29.25,2076976.0,28.0927,28.246,27.9489,28.0256,2076976.0
2020-09-22 11:05:00,29.26,29.35,29.11,29.25,2219704.0,28.0352,28.1214,27.8914,28.0256,2219704.0
2020-09-22 11:10:00,29.27,29.51,29.24,29.46,2093736.0,28.0447,28.2747,28.016,28.2268,2093736.0
2020-09-22 11:15:00,29.46,29.67,29.43,29.66,2060752.0,28.2268,28.428,28.198,28.4184,2060752.0
2020-09-22 11:20:00,29.66,29.74,29.54,29.71,1485876.0,28.4184,28.4951,28.3034,28.4663,1485876.0
2020-09-22 11:25:00,29.72,29.75,29.58,29.65,1209232.0,28.4759,28.5047,28.3418,28.4088,1209232.0
2020-09-22 11:30:00,29.67,29.74,29.43,29.45,1467956.0,28.428,28.4951,28.198,28.2172,1467956.0
2020-09-22 11:35:00,29.46,29.7,29.41,29.67,1405620.0,28.2268,28.4567,28.1789,28.428,1405620.0
2020-09-22 11:40:00,29.67,29.88,29.67,29.77,2006416.0,28.428,28.6292,28.428,28.5238,2006416.0
2020-09-22 11:45:00,29.78,29.87,29.72,29.83,1281564.0,28.5334,28.6196,28.4759,28.5813,1281564.0
2020-09-22 11:50:00,29.83,29.86,29.68,29.77,895564.0,28.5813,28.61,28.4376,28.5238,895564.0
2020-09-22 11:55:00,29.77,29.91,29.72,29.89,879312.0,28.5238,28.658,28.4759,28.6388,879312.0
2020-09-22 12:00:00,29.89,30.03,29.86,30.02,1412268.0,28.6388,28.7729,28.61,28.7633,1412268.0
2020-09-22 12:05:00,30.02,30.09,30.01,30.04,1468312.0,28.7633,28.8304,28.7538,28.7825,1468312.0
2020-09-22 12:10:00,30.04,30.16,30.03,30.13,1022472.0,28.7825,28.8975,28.7729,28.8687,1022472.0
2020-09-22 12:15:00,30.13,30.14,29.99,30.0,794496.0,28.8687,28.8783,28.7346,28.7442,794496.0
2020-09-22 12:20:00,30.0,30.14,29.96,30.08,954660.0,28.7442,28.8783,28.7059,28.8208,954660.0
2020-09-22 12:25:00,30.09,30.14,29.99,30.13,724480.0,28.8304,28.8783,28.7346,28.8687,724480.0
2020-09-22 12:30:00,30.14,30.21,30.09,30.09,1111580.0,28.8783,28.9454,28.8304,28.8304,1111580.0
2020-09-22 12:35:00,30.09,30.24,30.05,30.16,1260760.0,28.8304,28.9741,28.7921,28.8975,1260760.0
2020-09-22 12:40:00,30.16,30.18,30.06,30.12,1044736.0,28.8975,28.9167,28.8017,28.8592,1044736.0
2020-09-22 12:45:00,30.12,30.14,29.86,29.91,1313412.0,28.8592,28.8783,28.61,28.658,1313412.0
2020-09-22 12:50:00,29.92,29.97,29.83,29.91,894116.0,28.6675,28.7154,28.5813,28.658,894116.0
2020-09-22 12:55:00,29.9,29.92,29.77,29.91,1218756.0,28.6484,28.6675,28.5238,28.658,1218756.0
2020-09-22 13:00:00,29.9,30.02,29.86,30.0,1347036.0,28.6484,28.7633,28.61,28.7442,1347036.0
2020-09-22 13:05:00,30.0,30.07,29.91,30.07,1033120.0,28.7442,28.8113,28.658,28.8113,1033120.0
2020-09-22 13:10:00,30.07,30.21,30.04,30.17,1398292.0,28.8113,28.9454,28.7825,28.9071,1398292.0
2020-09-22 13:15:00,30.18,30.27,30.14,30.26,1587324.0,28.9167,29.0029,28.8783,28.9933,1587324.0
2020-09-22 13:20:00,30.27,30.31,30.21,30.3,1380256.0,29.0029,29.0412,28.9454,29.0316,1380256.0
2020-09-22 13:25:00,30.3,30.34,30.23,30.32,1434028.0,29.0316,29.07,28.9646,29.0508,1434028.0
2020-09-22 13:30:00,30.32,30.32,30.17,30.18,891192.0,29.0508,29.0508,28.9071,28.9167,891192.0
2020-09-22 13:35:00,30.18,30.3,30.14,30.27,877088.0,28.9167,29.0316,28.8783,29.0029,877088.0
2020-09-22 13:40:00,30.28,30.39,30.26,30.38,1772340.0,29.0125,29.1179,28.9933,29.1083,1772340.0
2020-09-22 13:45:00,30.39,30.5,30.32,30.49,1460680.0,29.1179,29.2233,29.0508,29.2137,1460680.0
2020-09-22 13:50:00,30.48,30.59,30.46,30.55,1777372.0,29.2041,29.3095,29.1849,29.2712,1777372.0
2020-09-22 13:55:00,30.55,30.59,30.49,30.58,1096716.0,29.2712,29.3095,29.2137,29.2999,1096716.0
2020-09-22 14:00:00,30.59,30.77,30.58,30.77,2081640.0,29.3095,29.482,29.2999,29.482,2081640.0
2020-09-22 14:05:00,30.77,30.82,30.69,30.73,1547940.0,29.482,29.5299,29.4053,29.4436,1547940.0
2020-09-22 14:10:00,30.74,30.84,30.67,30.83,1505004.0,29.4532,29.549,29.3861,29.5394,1505004.0
2020-09-22 14:15:00,30.83,30.89,30.77,30.85,1755792.0,29.5394,29.5969,29.482,29.5586,1755792.0
2020-09-22 14:20:00,30.83,30.84,30.61,30.66,1854100.0,29.5394,29.549,29.3287,29.3766,1854100.0
2020-09-22 14:25:00,30.65,30.7,30.58,30.7,1290392.0,29.367,29.4149,29.2999,29.4149,1290392.0
2020-09-22 14:30:00,30.7,30.73,30.54,30.54,1446480.0,29.4149,29.4436,29.2616,29.2616,1446480.0
2020-09-22 14:35:00,30.54,30.68,30.5,30.65,1731268.0,29.2616,29.3957,29.2233,29.367,1731268.0
2020-09-22 14:40:00,30.65,30.75,30.58,30.65,1816860.0,29.367,29.4628,29.2999,29.367,1816860.0
2020-09-22 14:45:00,30.66,30.66,30.55,30.6,879540.0,29.3766,29.3766,29.2712,29.3191,879540.0
2020-09-22 14:50:00,30.6,30.66,30.52,30.55,1113808.0,29.3191,29.3766,29.2424,29.2712,1113808.0
2020-09-22 14:55:00,30.54,30.7,30.53,30.61,1502928.0,29.2616,29.4149,29.252,29.3287,1502928.0
2020-09-22 15:00:00,30.61,30.69,30.5,30.63,1564048.0,29.3287,29.4053,29.2233,29.3478,1564048.0
2020-09-22 15:05:00,30.63,30.82,30.61,30.8,2221328.0,29.3478,29.5299,29.3287,29.5107,2221328.0
2020-09-22 15:10:00,30.8,30.83,30.68,30.7,1622884.0,29.5107,29.5394,29.3957,29.4149,1622884.0
2020-09-22 15:15:00,30.69,30.76,30.59,30.75,1725708.0,29.4053,29.4724,29.3095,29.4628,1725708.0
2020-09-22 15:20:00,30.75,30.84,30.7,30.81,1520748.0,29.4628,29.549,29.4149,29.5203,1520748.0
2020-09-22 15:25:00,30.81,31.0,30.81,30.98,2798816.0,29.5203,29.7023,29.5203,29.6832,2798816.0
2020-09-22 15:30:00,30.98,30.99,30.79,30.95,2529960.0,29.6832,29.6927,29.5011,29.6544,2529960.0
2020-09-22 15:35:00,30.95,31.08,30.91,31.08,2858264.0,29.6544,29.779,29.6161,29.779,2858264.0
2020-09-22 15:40:00,31.07,31.19,31.04,31.15,2440448.0,29.7694,29.8844,29.7407,29.846,2440448.0
2020-09-22 15:45:00,31.15,31.28,31.11,31.22,2285364.0,29.846,29.9706,29.8077,29.9131,2285364.0
2020-09-22 15:50:00,31.23,31.23,31.02,31.2,2591888.0,29.9227,29.9227,29.7215,29.894,2591888.0
2020-09-22 15:55:00,31.2,31.25,31.05,31.07,2655244.0,29.894,29.9419,29.7502,29.7694,2655244.0
2020-09-23 09:30:00,30.97,31.04,30.64,30.7,3632256.0,29.6736,29.7407,29.3574,29.4149,3632256.0
2020-09-23 09:35:00,30.7,30.82,30.55,30.77,3600056.0,29.4149,29.5299,29.2712,29.482,3600056.0
2020-09-23 09:40:00,30.77,30.91,30.63,30.83,2909008.0,29.482,29.6161,29.3478,29.5394,2909008.0
2020-09-23 09:45:00,30.84,30.88,30.66,30.81,1874332.0,29.549,29.5873,29.3766,29.5203,1874332.0
2020-09-23 09:50:00,30.8,30.8,30.38,30.42,2858976.0,29.5107,29.5107,29.1083,29.1466,2858976.0
2020-09-23 09:55:00,30.41,30.54,30.31,30.38,2755296.0,29.137,29.2616,29.0412,29.1083,2755296.0
2020-09-23 10:00:00,30.36,30.56,30.32,30.56,2076272.0,29.0891,29.2807,29.0508,29.2807,2076272.0
2020-09-23 10:05:00,30.56,30.56,30.13,30.15,2257632.0,29.2807,29.2807,28.8687,28.8879,2257632.0
2020-09-23 10:10:00,30.16,30.31,30.11,30.3,2215320.0,28.8975,29.0412,28.8496,29.0316,2215320.0
2020-09-23 10:15:00,30.31,30.33,29.98,30.0,2127800.0,29.0412,29.0604,28.725,28.7442,2127800.0
2020-09-23 10:20:00,30.0,30.14,29.96,30.08,1801456.0,28.7442,28.8783,28.7059,28.8208,1801456.0
2020-09-23 10:25:00,30.09,30.36,30.0,30.32,2813916.0,28.8304,29.0891,28.7442,29.0508,2813916.0
2020-09-23 10:30:00,30.31,30.43,30.28,30.34,1933152.0,29.0412,29.1562,29.0125,29.07,1933152.0
2020-09-23 10:35:00,30.34,30.34,30.03,30.17,2236652.0,29.07,29.07,28.7729,28.9071,2236652.0
2020-09-23 10:40:00,30.16,30.47,30.16,30.42,1993476.0,28.8975,29.1945,28.8975,29.1466,1993476.0
2020-09-23 10:45:00,30.41,30.55,30.37,30.52,1598124.0,29.137,29.2712,29.0987,29.2424,1598124.0
2020-09-23 10:50:00,30.52,30.55,30.3,30.43,1581952.0,29.2424,29.2712,29.0316,29.1562,1581952.0
2020-09-23 10:55:00,30.43,30.51,30.14,30.24,1694512.0,29.1562,29.2328,28.8783,28.9741,1694512.0
2020-09-23 11:00:00,30.24,30.34,30.11,30.2,1914284.0,28.9741,29.07,28.8496,28.9358,1914284.0
2020-09-23 11:05:00,30.2,30.41,30.17,30.38,1514440.0,28.9358,29.137,28.9071,29.1083,1514440.0
2020-09-23 11:10:00,30.39,30.45,30.27,30.31,1465780.0,29.1179,29.1753,29.0029,29.0412,1465780.0
2020-09-23 11:15:00,30.32,30.46,30.24,30.32,1583360.0,29.0508,29.1849,28.9741,29.0508,1583360.0
2020-09-23 11:20:00,30.33,30.38,30.12,30.17,1512308.0,29.0604,29.1083,28.8592,28.9071,1512308.0
2020-09-23 11:25:00,30.17,30.25,30.0,30.09,1633716.0,28.9071,28.9837,28.7442,28.8304,1633716.0
2020-09-23 11:30:00,30.06,30.14,29.88,29.94,2218868.0,28.8017,28.8783,28.6292,28.6867,2218868.0
2020-09-23 11:35:00,29.93,30.08,29.88,30.07,1807668.0,28.6771,28.8208,28.6292,28.8113,1807668.0
2020-09-23 11:40:00,30.07,30.11,29.97,30.0,1404988.0,28.8113,28.8496,28.7154,28.7442,1404988.0
2020-09-23 11:45:00,30.0,30.01,29.78,29.84,1887804.0,28.7442,28.7538,28.5334,28.5909,1887804.0
2020-09-23 11:50:00,29.83,29.85,29.61,29.7,2092596.0,28.5813,28.6005,28.3705,28.4567,2092596.0
2020-09-23 11:55:00,29.7,29.79,29.56,29.6,1965332.0,28.4567,28.543,28.3226,28.3609,1965332.0
2020-09-23 12:00:00,29.6,29.74,29.54,29.63,2335132.0,28.3609,28.4951,28.3034,28.3897,2335132.0
2020-09-23 12:05:00,29.63,29.86,29.58,29.83,2497992.0,28.3897,28.61,28.3418,28.5813,2497992.0
2020-09-23 12:10:00,29.84,29.9,29.74,29.84,2073636.0,28.5909,28.6484,28.4951,28.5909,2073636.0
2020-09-23 12:15:00,29.84,29.88,29.59,29.62,1849000.0,28.5909,28.6292,28.3513,28.3801,1849000.0
2020-09-23 12:20:00,29.62,29.67,29.46,29.6,2399700.0,28.3801,28.428,28.2268,28.3609,2399700.0
2020-09-23 12:25:00,29.6,29.78,29.6,29.72,1598412.0,28.3609,28.5334,28.3609,28.4759,1598412.0
2020-09-23 12:30:00,29.72,29.78,29.61,29.7,1622576.0,28.4759,28.5334,28.3705,28.4567,1622576.0
2020-09-23 12:35:00,29.68,29.88,29.62,29.88,1877304.0,28.4376,28.6292,28.3801,28.6292,1877304.0
2020-09-23 12:40:00,29.87,30.02,29.83,30.02,1585976.0,28.6196,28.7633,28.5813,28.7633,1585976.0
2020-09-23 12:45:00,30.02,30.02,29.89,29.99,1350600.0,28.7633,28.7633,28.6388,28.7346,1350600.0
2020-09-23 12:50:00,29.99,30.02,29.89,29.92,1311588.0,28.7346,28.7633,28.6388,28.6675,1311588.0
2020-09-23 12:55:00,29.92,30.08,29.91,30.06,1488192.0,28.6675,28.8208,28.658,28.8017,1488192.0
2020-09-23 13:00:00,30.06,30.08,29.88,29.88,1218624.0,28.8017,28.8208,28.6292,28.6292,1218624.0
2020-09-23 13:05:00,29.88,30.02,29.85,30.0,1032160.0,28.6292,28.7633,28.6005,28.7442,1032160.0
2020-09-23 13:10:00,30.0,30.08,29.94,29.96,1326840.0,28.7442,28.8208,28.6867,28.7059,1326840.0
2020-09-23 13:15:00,29.97,30.03,29.91,29.98,1084036.0,28.7154,28.7729,28.658,28.725,1084036.0
2020-09-23 13:20:00,29.98,30.02,29.95,29.99,638172.0,28.725,28.7633,28.6963,28.7346,638172.0
2020-09-23 13:25:00,29.99,30.0,29.73,29.75,1483600.0,28.7346,28.7442,28.4855,28.5047,1483600.0
2020-09-23 13:30:00,29.75,29.84,29.71,29.81,989696.0,28.5047,28.5909,28.4663,28.5621,989696.0
2020-09-23 13:35:00,29.81,29.82,29.66,29.68,1584612.0,28.5621,28.5717,28.4184,28.4376,1584612.0
2020-09-23 13:40:00,29.68,29.69,29.53,29.53,1262724.0,28.4376,28.4472,28.2939,28.2939,1262724.0
2020-09-23 13:45:00,29.53,29.69,29.49,29.62,2022120.0,28.2939,28.4472,28.2555,28.3801,2022120.0
2020-09-23 13:50:00,29.62,29.65,29.34,29.42,2259136.0,28.3801,28.4088,28.1118,28.1885,2259136.0
2020-09-23 13:55:00,29.42,29.45,29.35,29.42,1290604.0,28.1885,28.2172,28.1214,28.1885,1290604.0
2020-09-23 14:00:00,29.42,29.42,29.16,29.22,2151660.0,28.1885,28.1885,27.9393,27.9968,2151660.0
2020-09-23 14:05:00,29.21,29.29,29.1,29.13,1568420.0,27.9873,28.0639,27.8819,27.9106,1568420.0
2020-09-23 14:10:00,29.13,29.18,29.04,29.18,1645900.0,27.9106,27.9585,27.8244,27.9585,1645900.0
2020-09-23 14:15:00,29.17,29.18,28.69,28.73,3221232.0,27.9489,27.9585,27.489,27.5273,3221232.0
2020-09-23 14:20:00,28.73,28.9,28.65,28.77,2960684.0,27.5273,27.6902,27.4507,27.5657,2960684.0
2020-09-23 14:25:00,28.75,28.95,28.7,28.78,2646940.0,27.5465,27.7381,27.4986,27.5753,2646940.0
2020-09-23 14:30:00,28.77,28.93,28.67,28.93,3094412.0,27.5657,27.719,27.4699,27.719,3094412.0
2020-09-23 14:35:00,28.93,28.95,28.75,28.88,2093424.0,27.719,27.7381,27.5465,27.6711,2093424.0
2020-09-23 14:40:00,28.87,28.87,28.59,28.68,2817376.0,27.6615,27.6615,27.3932,27.4794,2817376.0
2020-09-23 14:45:00,28.68,28.74,28.48,28.57,2574556.0,27.4794,27.5369,27.2878,27.374,2574556.0
2020-09-23 14:50:00,28.58,28.75,28.51,28.52,2244776.0,27.3836,27.5465,27.3166,27.3261,2244776.0
2020-09-23 14:55:00,28.51,28.53,28.31,28.4,2930780.0,27.3166,27.3357,27.1249,27.2112,2930780.0
2020-09-23 15:00:00,28.41,28.51,28.13,28.13,2968196.0,27.2207,27.3166,26.9525,26.9525,2968196.0
2020-09-23 15:05:00,28.13,28.25,27.97,28.22,3805192.0,26.9525,27.0674,26.7992,27.0387,3805192.0
2020-09-23 15:10:00,28.22,28.61,28.2,28.53,4355408.0,27.0387,27.4124,27.0195,27.3357,4355408.0
2020-09-23 15:15:00,28.51,28.51,28.22,28.44,3467772.0,27.3166,27.3166,27.0387,27.2495,3467772.0
2020-09-23 15:20:00,28.43,28.58,28.28,28.31,3348596.0,27.2399,27.3836,27.0962,27.1249,3348596.0
2020-09-23 15:25:00,28.31,28.49,28.12,28.46,3288400.0,27.1249,27.2974,26.9429,27.2687,3288400.0
2020-09-23 15:30:00,28.46,28.57,28.33,28.42,2954720.0,27.2687,27.374,27.1441,27.2303,2954720.0
2020-09-23 15:35:00,28.41,28.51,28.35,28.48,2445492.0,27.2207,27.3166,27.1633,27.2878,2445492.0
2020-09-23 15:40:00,28.48,28.65,28.45,28.58,3264652.0,27.2878,27.4507,27.2591,27.3836,3264652.0
2020-09-23 15:45:00,28.57,28.63,28.13,28.24,3323392.0,27.374,27.4315,26.9525,27.0579,3323392.0
2020-09-23 15:50:00,28.24,28.24,27.93,28.01,4239648.0,27.0579,27.0579,26.7608,26.8375,4239648.0
2020-09-23 15:55:00,28.01,28.23,28.01,28.21,3363352.0,26.8375,27.0483,26.8375,27.0291,3363352.0
2020-09-24 09:30:00,27.42,27.91,27.35,27.39,4213728.0,26.2722,26.7417,26.2051,26.2434,4213728.0
2020-09-24 09:35:00,27.38,27.73,27.31,27.41,2762536.0,26.2339,26.5692,26.1668,26.2626,2762536.0
2020-09-24 09:40:00,27.4,27.79,27.29,27.74,3001964.0,26.253,26.6267,26.1476,26.5788,3001964.0
2020-09-24 09:45:00,27.75,28.38,27.61,28.34,4092960.0,26.5884,27.192,26.4542,27.1537,4092960.0
2020-09-24 09:50:00,28.34,28.62,28.27,28.42,3229132.0,27.1537,27.422,27.0866,27.2303,3229132.0
2020-09-24 09:55:00,28.41,28.46,28.11,28.32,2800592.0,27.2207,27.2687,26.9333,27.1345,2800592.0
2020-09-24 10:00:00,28.32,28.89,28.32,28.82,4217476.0,27.1345,27.6807,27.1345,27.6136,4217476.0
2020-09-24 10:05:00,28.83,29.04,28.76,28.94,3748088.0,27.6232,27.8244,27.5561,27.7286,3748088.0
2020-09-24 10:10:00,28.93,28.94,28.74,28.83,2202604.0,27.719,27.7286,27.5369,27.6232,2202604.0
2020-09-24 10:15:00,28.82,29.11,28.81,28.92,2920072.0,27.6136,27.8914,27.604,27.7094,2920072.0
2020-09-24 10:20:00,28.92,28.92,28.42,28.45,2931984.0,27.7094,27.7094,27.2303,27.2591,2931984.0
2020-09-24 10:25:00,28.45,28.55,28.36,28.4,1788452.0,27.2591,27.3549,27.1728,27.2112,1788452.0
2020-09-24 10:30:00,28.4,28.4,28.0,28.04,2755720.0,27.2112,27.2112,26.8279,26.8662,2755720.0
2020-09-24 10:35:00,28.04,28.14,27.84,27.92,2597344.0,26.8662,26.962,26.6746,26.7513,2597344.0
2020-09-24 10:40:00,27.95,28.31,27.9,28.03,3230960.0,26.78,27.1249,26.7321,26.8567,3230960.0
2020-09-24 10:45:00,28.03,28.57,28.01,28.48,3220340.0,26.8567,27.374,26.8375,27.2878,3220340.0
2020-09-24 10:50:00,28.48,28.7,28.35,28.65,2063016.0,27.2878,27.4986,27.1633,27.4507,2063016.0
2020-09-24 10:55:00,28.63,28.77,28.47,28.75,2195332.0,27.4315,27.5657,27.2782,27.5465,2195332.0
2020-09-24 11:00:00,28.75,28.8,28.52,28.56,1864812.0,27.5465,27.5944,27.3261,27.3645,1864812.0
2020-09-24 11:05:00,28.58,28.72,28.2,28.31,1925072.0,27.3836,27.5178,27.0195,27.1249,1925072.0
2020-09-24 11:10:00,28.33,28.77,28.3,28.77,1547632.0,27.1441,27.5657,27.1153,27.5657,1547632.0
2020-09-24 11:15:00,28.77,28.78,28.5,28.61,1088732.0,27.5657,27.5753,27.307,27.4124,1088732.0
2020-09-24 11:20:00,28.61,28.97,28.54,28.9,1993404.0,27.4124,27.7573,27.3453,27.6902,1993404.0
2020-09-24 11:25:00,28.9,29.01,28.84,28.86,1554512.0,27.6902,27.7956,27.6327,27.6519,1554512.0
2020-09-24 11:30:00,28.86,29.13,28.86,29.1,2237208.0,27.6519,27.9106,27.6519,27.8819,2237208.0
2020-09-24 11:35:00,29.09,29.21,29.01,29.06,1914428.0,27.8723,27.9873,27.7956,27.8435,1914428.0
2020-09-24 11:40:00,29.06,29.29,29.06,29.18,2066876.0,27.8435,28.0639,27.8435,27.9585,2066876.0
2020-09-24 11:45:00,29.16,29.22,28.85,28.97,1824928.0,27.9393,27.9968,27.6423,27.7573,1824928.0
2020-09-24 11:50:00,28.96,29.15,28.89,28.92,1320152.0,27.7477,27.9298,27.6807,27.7094,1320152.0
2020-09-24 11:55:00,28.91,29.23,28.9,29.23,1626960.0,27.6998,28.0064,27.6902,28.0064,1626960.0
2020-09-24 12:00:00,29.23,29.34,29.18,29.32,1744268.0,28.0064,28.1118,27.9585,28.0927,1744268.0
2020-09-24 12:05:00,29.32,29.45,29.3,29.4,1808408.0,28.0927,28.2172,28.0735,28.1693,1808408.0
2020-09-24 12:10:00,29.4,29.42,29.21,29.24,1060408.0,28.1693,28.1885,27.9873,28.016,1060408.0
2020-09-24 12:15:00,29.23,29.4,29.01,29.11,1436064.0,28.0064,28.1693,27.7956,27.8914,1436064.0
2020-09-24 12:20:00,29.13,29.24,29.04,29.11,1532540.0,27.9106,28.016,27.8244,27.8914,1532540.0
2020-09-24 12:25:00,29.11,29.32,29.1,29.13,1346204.0,27.8914,28.0927,27.8819,27.9106,1346204.0
2020-09-24 12:30:00,29.15,29.18,28.83,28.85,1371076.0,27.9298,27.9585,27.6232,27.6423,1371076.0
2020-09-24 12:35:00,28.85,29.0,28.71,28.75,1696592.0,27.6423,27.786,27.5082,27.5465,1696592.0
2020-09-24 12:40:00,28.74,28.92,28.72,28.91,1341460.0,27.5369,27.7094,27.5178,27.6998,1341460.0
2020-09-24 12:45:00,28.92,29.05,28.88,29.04,1139860.0,27.7094,27.834,27.6711,27.8244,1139860.0
2020-09-24 12:50:00,29.05,29.08,28.83,28.89,1090648.0,27.834,27.8627,27.6232,27.6807,1090648.0
2020-09-24 12:55:00,28.9,29.22,28.88,29.21,1624716.0,27.6902,27.9968,27.6711,27.9873,1624716.0
2020-09-24 13:00:00,29.21,29.3,29.15,29.28,1594000.0,27.9873,28.0735,27.9298,28.0543,1594000.0
2020-09-24 13:05:00,29.28,29.33,29.22,29.29,1090100.0,28.0543,28.1022,27.9968,28.0639,1090100.0
2020-09-24 13:10:00,29.28,29.43,29.28,29.36,1275284.0,28.0543,28.198,28.0543,28.131,1275284.0
2020-09-24 13:15:00,29.36,29.5,29.21,29.21,1694660.0,28.131,28.2651,27.9873,27.9873,1694660.0
2020-09-24 13:20:00,29.22,29.39,29.22,29.32,1013816.0,27.9968,28.1597,27.9968,28.0927,1013816.0
2020-09-24 13:25:00,29.31,29.48,29.27,29.45,996768.0,28.0831,28.246,28.0447,28.2172,996768.0
2020-09-24 13:30:00,29.45,29.55,29.4,29.5,1444060.0,28.2172,28.313,28.1693,28.2651,1444060.0
2020-09-24 13:35:00,29.5,29.57,29.36,29.56,1265960.0,28.2651,28.3322,28.131,28.3226,1265960.0
2020-09-24 13:40:00,29.57,29.64,29.51,29.61,1347128.0,28.3322,28.3993,28.2747,28.3705,1347128.0
2020-09-24 13:45:00,29.62,29.68,29.48,29.49,1384336.0,28.3801,28.4376,28.246,28.2555,1384336.0
2020-09-24 13:50:00,29.5,29.56,29.39,29.44,1181544.0,28.2651,28.3226,28.1597,28.2076,1181544.0
2020-09-24 13:55:00,29.44,29.44,29.24,29.29,1305596.0,28.2076,28.2076,28.016,28.0639,1305596.0
2020-09-24 14:00:00,29.3,29.36,29.1,29.21,1586464.0,28.0735,28.131,27.8819,27.9873,1586464.0
2020-09-24 14:05:00,29.22,29.31,29.14,29.25,1320636.0,27.9968,28.0831,27.9202,28.0256,1320636.0
2020-09-24 14:10:00,29.24,29.26,29.14,29.22,1003956.0,28.016,28.0352,27.9202,27.9968,1003956.0
2020-09-24 14:15:00,29.24,29.36,28.91,28.91,1940796.0,28.016,28.131,27.6998,27.6998,1940796.0
2020-09-24 14:20:00,28.91,28.96,28.83,28.89,1478756.0,27.6998,27.7477,27.6232,27.6807,1478756.0
2020-09-24 14:25:00,28.9,28.98,28.75,28.87,1856660.0,27.6902,27.7669,27.5465,27.6615,1856660.0
2020-09-24 14:30:00,28.88,29.1,28.83,29.05,1867244.0,27.6711,27.8819,27.6232,27.834,1867244.0
2020-09-24 14:35:00,29.05,29.18,28.97,29.17,1593192.0,27.834,27.9585,27.7573,27.9489,1593192.0
2020-09-24 14:40:00,29.16,29.31,29.11,29.25,1632996.0,27.9393,28.0831,27.8914,28.0256,1632996.0
2020-09-24 14:45:00,29.25,29.27,28.86,28.87,2145720.0,28.0256,28.0447,27.6519,27.6615,2145720.0
2020-09-24 14:50:00,28.87,28.96,28.66,28.73,1832900.0,27.6615,27.7477,27.4603,27.5273,1832900.0
2020-09-24 14:55:00,28.74,28.79,28.47,28.49,1742916.0,27.5369,27.5848,27.2782,27.2974,1742916.0
2020-09-24 15:00:00,28.5,28.59,28.43,28.46,1890280.0,27.307,27.3932,27.2399,27.2687,1890280.0
2020-09-24 15:05:00,28.46,28.6,28.37,28.56,2112304.0,27.2687,27.4028,27.1824,27.3645,2112304.0
2020-09-24 15:10:00,28.56,28.77,28.48,28.72,2346508.0,27.3645,27.5657,27.2878,27.5178,2346508.0
2020-09-24 15:15:00,28.72,28.79,28.52,28.53,1981368.0,27.5178,27.5848,27.3261,27.3357,1981368.0
2020-09-24 15:20:00,28.53,28.59,28.1,28.22,3224332.0,27.3357,27.3932,26.9237,27.0387,3224332.0
2020-09-24 15:25:00,28.21,28.33,28.11,28.24,2082172.0,27.0291,27.1441,26.9333,27.0579,2082172.0
2020-09-24 15:30:00,28.25,28.29,28.07,28.24,2228228.0,27.0674,27.1058,26.895,27.0579,2228228.0
2020-09-24 15:35:00,28.24,28.64,28.1,28.62,2705080.0,27.0579,27.4411,26.9237,27.422,2705080.0
2020-09-24 15:40:00,28.61,28.71,28.55,28.63,2809536.0,27.4124,27.5082,27.3549,27.4315,2809536.0
2020-09-24 15:45:00,28.64,28.94,28.57,28.6,3372376.0,27.4411,27.7286,27.374,27.4028,3372376.0
2020-09-24 15:50:00,28.6,28.75,28.47,28.74,2671632.0,27.4028,27.5465,27.2782,27.5369,2671632.0
2020-09-24 15:55:00,28.74,28.76,28.58,28.62,2792160.0,27.5369,27.5561,27.3836,27.422,2792160.0
2020-09-25 09:30:00,28.78,28.92,28.53,28.63,4357164.0,27.5753,27.7094,27.3357,27.4315,4357164.0
2020-09-25 09:35:00,28.63,28.78,28.39,28.57,3862360.0,27.4315,27.5753,27.2016,27.374,3862360.0
2020-09-25 09:40:00,28.58,28.88,28.52,28.61,3273920.0,27.3836,27.6711,27.3261,27.4124,3273920.0
2020-09-25 09:45:00,28.6,28.62,28.28,28.39,2664840.0,27.4028,27.422,27.0962,27.2016,2664840.0
2020-09-25 09:50:00,28.4,28.66,28.26,28.48,2141584.0,27.2112,27.4603,27.077,27.2878,2141584.0
2020-09-25 09:55:00,28.48,28.85,28.38,28.84,2367396.0,27.2878,27.6423,27.192,27.6327,2367396.0
2020-09-25 10:00:00,28.84,28.93,28.66,28.84,2601228.0,27.6327,27.719,27.4603,27.6327,2601228.0
2020-09-25 10:05:00,28.84,28.89,28.53,28.65,2152468.0,27.6327,27.6807,27.3357,27.4507,2152468.0
2020-09-25 10:10:00,28.65,28.67,28.28,28.43,2377824.0,27.4507,27.4699,27.0962,27.2399,2377824.0
2020-09-25 10:15:00,28.43,28.79,28.35,28.76,2548316.0,27.2399,27.5848,27.1633,27.5561,2548316.0
2020-09-25 10:20:00,28.77,29.17,28.73,29.04,3526436.0,27.5657,27.9489,27.5273,27.8244,3526436.0
2020-09-25 10:25:00,29.04,29.18,29.01,29.1,2087296.0,27.8244,27.9585,27.7956,27.8819,2087296.0
2020-09-25 10:30:00,29.11,29.31,29.03,29.24,2211564.0,27.8914,28.0831,27.8148,28.016,2211564.0
2020-09-25 10:35:00,29.24,29.36,29.1,29.34,2144304.0,28.016,28.131,27.8819,28.1118,2144304.0
2020-09-25 10:40:00,29.35,29.46,29.22,29.39,2095072.0,28.1214,28.2268,27.9968,28.1597,2095072.0
2020-09-25 10:45:00,29.39,29.47,29.2,29.26,1859584.0,28.1597,28.2364,27.9777,28.0352,1859584.0
2020-09-25 10:50:00,29.28,29.49,29.22,29.44,1814288.0,28.0543,28.2555,27.9968,28.2076,1814288.0
2020-09-25 10:55:00,29.43,29.43,29.25,29.32,1445992.0,28.198,28.198,28.0256,28.0927,1445992.0
2020-09-25 11:00:00,29.33,29.44,29.17,29.21,2056320.0,28.1022,28.2076,27.9489,27.9873,2056320.0
2020-09-25 11:05:00,29.21,29.4,29.18,29.33,1473004.0,27.9873,28.1693,27.9585,28.1022,1473004.0
2020-09-25 11:10:00,29.32,29.57,29.27,29.56,2565828.0,28.0927,28.3322,28.0447,28.3226,2565828.0
2020-09-25 11:15:00,29.56,29.73,29.54,29.72,2043132.0,28.3226,28.4855,28.3034,28.4759,2043132.0
2020-09-25 11:20:00,29.72,29.75,29.64,29.7,1364940.0,28.4759,28.5047,28.3993,28.4567,1364940.0
2020-09-25 11:25:00,29.7,29.84,29.69,29.7,1898016.0,28.4567,28.5909,28.4472,28.4567,1898016.0
2020-09-25 11:30:00,29.7,29.76,29.63,29.76,1496704.0,28.4567,28.5142,28.3897,28.5142,1496704.0
2020-09-25 11:35:00,29.76,29.76,29.54,29.55,1390036.0,28.5142,28.5142,28.3034,28.313,1390036.0
2020-09-25 11:40:00,29.56,29.67,29.44,29.45,1480800.0,28.3226,28.428,28.2076,28.2172,1480800.0
2020-09-25 11:45:00,29.46,29.53,29.35,29.39,1053160.0,28.2268,28.2939,28.1214,28.1597,1053160.0
2020-09-25 11:50:00,29.38,29.5,29.38,29.44,1103996.0,28.1501,28.2651,28.1501,28.2076,1103996.0
2020-09-25 11:55:00,29.44,29.47,29.3,29.33,875196.0,28.2076,28.2364,28.0735,28.1022,875196.0
2020-09-25 12:00:00,29.32,29.55,29.32,29.54,1473868.0,28.0927,28.313,28.0927,28.3034,1473868.0
2020-09-25 12:05:00,29.53,29.74,29.51,29.73,1702844.0,28.2939,28.4951,28.2747,28.4855,1702844.0
2020-09-25 12:10:00,29.73,29.82,29.68,29.82,1225276.0,28.4855,28.5717,28.4376,28.5717,1225276.0
2020-09-25 12:15:00,29.81,29.85,29.55,29.6,1549388.0,28.5621,28.6005,28.313,28.3609,1549388.0
2020-09-25 12:20:00,29.61,29.66,29.52,29.66,1166616.0,28.3705,28.4184,28.2843,28.4184,1166616.0
2020-09-25 12:25:00,29.65,29.66,29.45,29.57,1128844.0,28.4088,28.4184,28.2172,28.3322,1128844.0
2020-09-25 12:30:00,29.58,29.64,29.42,29.47,1167968.0,28.3418,28.3993,28.1885,28.2364,1167968.0
2020-09-25 12:35:00,29.47,29.56,29.43,29.54,899288.0,28.2364,28.3226,28.198,28.3034,899288.0
2020-09-25 12:40:00,29.54,29.66,29.54,29.63,1124172.0,28.3034,28.4184,28.3034,28.3897,1124172.0
2020-09-25 12:45:00,29.62,29.7,29.58,29.59,976604.0,28.3801,28.4567,28.3418,28.3513,976604.0
2020-09-25 12:50:00,29.59,29.7,29.58,29.7,734132.0,28.3513,28.4567,28.3418,28.4567,734132.0
2020-09-25 12:55:00,29.7,29.74,29.65,29.71,697612.0,28.4567,28.4951,28.4088,28.4663,697612.0
2020-09-25 13:00:00,29.72,29.79,29.62,29.74,1540840.0,28.4759,28.543,28.3801,28.4951,1540840.0
2020-09-25 13:05:00,29.75,29.87,29.72,29.85,1480084.0,28.5047,28.6196,28.4759,28.6005,1480084.0
2020-09-25 13:10:00,29.85,29.89,29.81,29.87,1043056.0,28.6005,28.6388,28.5621,28.6196,1043056.0
2020-09-25 13:15:00,29.87,29.9,29.7,29.7,1131264.0,28.6196,28.6484,28.4567,28.4567,1131264.0
2020-09-25 13:20:00,29.7,29.79,29.65,29.69,1119220.0,28.4567,28.543,28.4088,28.4472,1119220.0
2020-09-25 13:25:00,29.68,29.8,29.67,29.79,853692.0,28.4376,28.5526,28.428,28.543,853692.0
2020-09-25 13:30:00,29.79,29.88,29.75,29.83,1200468.0,28.543,28.6292,28.5047,28.5813,1200468.0
2020-09-25 13:35:00,29.83,29.86,29.79,29.82,1063688.0,28.5813,28.61,28.543,28.5717,1063688.0
2020-09-25 13:40:00,29.83,30.0,29.83,30.0,1769792.0,28.5813,28.7442,28.5813,28.7442,1769792.0
2020-09-25 13:45:00,30.0,30.04,29.97,30.03,1471524.0,28.7442,28.7825,28.7154,28.7729,1471524.0
2020-09-25 13:50:00,30.04,30.11,30.02,30.06,1306596.0,28.7825,28.8496,28.7633,28.8017,1306596.0
2020-09-25 13:55:00,30.06,30.11,30.02,30.09,913812.0,28.8017,28.8496,28.7633,28.8304,913812.0
2020-09-25 14:00:00,30.07,30.12,30.05,30.12,1136156.0,28.8113,28.8592,28.7921,28.8592,1136156.0
2020-09-25 14:05:00,30.12,30.25,30.11,30.2,1836944.0,28.8592,28.9837,28.8496,28.9358,1836944.0
2020-09-25 14:10:00,30.2,30.22,30.09,30.11,1248324.0,28.9358,28.955,28.8304,28.8496,1248324.0
2020-09-25 14:15:00,30.11,30.31,30.11,30.31,1751816.0,28.8496,29.0412,28.8496,29.0412,1751816.0
2020-09-25 14:20:00,30.31,30.35,30.2,30.3,1500528.0,29.0412,29.0795,28.9358,29.0316,1500528.0
2020-09-25 14:25:00,30.29,30.31,30.24,30.27,1191488.0,29.022,29.0412,28.9741,29.0029,1191488.0
2020-09-25 14:30:00,30.26,30.28,30.15,30.2,1212216.0,28.9933,29.0125,28.8879,28.9358,1212216.0
2020-09-25 14:35:00,30.19,30.33,30.19,30.29,1439776.0,28.9262,29.0604,28.9262,29.022,1439776.0
2020-09-25 14:40:00,30.3,30.33,30.16,30.22,1464408.0,29.0316,29.0604,28.8975,28.955,1464408.0
2020-09-25 14:45:00,30.23,30.35,30.23,30.3,1272560.0,28.9646,29.0795,28.9646,29.0316,1272560.0
2020-09-25 14:50:00,30.3,30.47,30.3,30.45,1944208.0,29.0316,29.1945,29.0316,29.1753,1944208.0
2020-09-25 14:55:00,30.45,30.46,30.36,30.42,967068.0,29.1753,29.1849,29.0891,29.1466,967068.0
2020-09-25 15:00:00,30.42,30.59,30.39,30.53,1890208.0,29.1466,29.3095,29.1179,29.252,1890208.0
2020-09-25 15:05:00,30.53,30.71,30.51,30.68,1743604.0,29.252,29.4245,29.2328,29.3957,1743604.0
2020-09-25 15:10:00,30.68,30.75,30.61,30.65,2134588.0,29.3957,29.4628,29.3287,29.367,2134588.0
2020-09-25 15:15:00,30.66,30.84,30.66,30.82,2298296.0,29.3766,29.549,29.3766,29.5299,2298296.0
2020-09-25 15:20:00,30.83,30.89,30.74,30.8,2837672.0,29.5394,29.5969,29.4532,29.5107,2837672.0
2020-09-25 15:25:00,30.8,30.84,30.68,30.72,2114080.0,29.5107,29.549,29.3957,29.434,2114080.0
2020-09-25 15:30:00,30.71,30.75,30.57,30.6,2505104.0,29.4245,29.4628,29.2903,29.3191,2505104.0
2020-09-25 15:35:00,30.6,30.71,30.54,30.56,1883732.0,29.3191,29.4245,29.2616,29.2807,1883732.0
2020-09-25 15:40:00,30.57,30.7,30.52,30.69,2525156.0,29.2903,29.4149,29.2424,29.4053,2525156.0
2020-09-25 15:45:00,30.69,30.73,30.56,30.71,2384476.0,29.4053,29.4436,29.2807,29.4245,2384476.0
2020-09-25 15:50:00,30.71,30.71,30.57,30.69,2400568.0,29.4245,29.4245,29.2903,29.4053,2400568.0
2020-09-25 15:55:00,30.68,30.73,30.62,30.64,3388100.0,29.3957,29.4436,29.3382,29.3574,3388100.0
2020-09-28 09:30:00,32.32,32.32,32.0,32.09,3807692.0,30.9671,30.9671,30.6605,30.7467,3807692.0
2020-09-28 09:35:00,32.09,32.17,31.85,32.02,3111200.0,30.7467,30.8233,30.5167,30.6796,3111200.0
2020-09-28 09:40:00,32.02,32.24,31.87,31.91,2694248.0,30.6796,30.8904,30.5359,30.5742,2694248.0
2020-09-28 09:45:00,31.92,32.06,31.69,31.72,2625904.0,30.5838,30.718,30.3634,30.3922,2625904.0
2020-09-28 09:50:00,31.72,31.8,31.6,31.65,2664936.0,30.3922,30.4688,30.2772,30.3251,2664936.0
2020-09-28 09:55:00,31.66,31.83,31.6,31.78,1898932.0,30.3347,30.4976,30.2772,30.4497,1898932.0
2020-09-28 10:00:00,31.79,31.88,31.65,31.84,1887468.0,30.4593,30.5455,30.3251,30.5072,1887468.0
2020-09-28 10:05:00,31.84,31.88,31.53,31.6,2049216.0,30.5072,30.5455,30.2101,30.2772,2049216.0
2020-09-28 10:10:00,31.6,31.9,31.58,31.89,1726620.0,30.2772,30.5647,30.258,30.5551,1726620.0
2020-09-28 10:15:00,31.89,32.08,31.89,32.04,2051636.0,30.5551,30.7371,30.5551,30.6988,2051636.0
2020-09-28 10:20:00,32.04,32.12,31.96,32.01,1911752.0,30.6988,30.7754,30.6221,30.67,1911752.0
2020-09-28 10:25:00,32.01,32.1,31.95,31.96,1350060.0,30.67,30.7563,30.6126,30.6221,1350060.0
2020-09-28 10:30:00,31.96,32.12,31.86,31.98,1789408.0,30.6221,30.7754,30.5263,30.6413,1789408.0
2020-09-28 10:35:00,31.98,32.02,31.74,31.79,1182092.0,30.6413,30.6796,30.4113,30.4593,1182092.0
2020-09-28 10:40:00,31.79,31.88,31.65,31.78,1463052.0,30.4593,30.5455,30.3251,30.4497,1463052.0
2020-09-28 10:45:00,31.77,31.89,31.62,31.68,1339836.0,30.4401,30.5551,30.2964,30.3539,1339836.0
2020-09-28 10:50:00,31.68,31.71,31.46,31.5,1699620.0,30.3539,30.3826,30.1431,30.1814,1699620.0
2020-09-28 10:55:00,31.49,31.6,31.46,31.51,1390436.0,30.1718,30.2772,30.1431,30.191,1390436.0
2020-09-28 11:00:00,31.51,31.75,31.49,31.68,2130004.0,30.191,30.4209,30.1718,30.3539,2130004.0
2020-09-28 11:05:00,31.68,31.89,31.64,31.85,1566212.0,30.3539,30.5551,30.3155,30.5167,1566212.0
2020-09-28 11:10:00,31.85,31.93,31.77,31.93,1540416.0,30.5167,30.5934,30.4401,30.5934,1540416.0
2020-09-28 11:15:00,31.93,31.97,31.81,31.88,1251280.0,30.5934,30.6317,30.4784,30.5455,1251280.0
2020-09-28 11:20:00,31.88,31.98,31.7,31.97,2018176.0,30.5455,30.6413,30.373,30.6317,2018176.0
2020-09-28 11:25:00,31.97,31.99,31.79,31.91,950104.0,30.6317,30.6509,30.4593,30.5742,950104.0
2020-09-28 11:30:00,31.91,31.97,31.8,31.86,749716.0,30.5742,30.6317,30.4688,30.5263,749716.0
2020-09-28 11:35:00,31.85,32.04,31.82,32.02,1235452.0,30.5167,30.6988,30.488,30.6796,1235452.0
2020-09-28 11:40:00,32.02,32.03,31.76,31.86,1457200.0,30.6796,30.6892,30.4305,30.5263,1457200.0
2020-09-28 11:45:00,31.87,31.9,31.68,31.78,1114052.0,30.5359,30.5647,30.3539,30.4497,1114052.0
2020-09-28 11:50:00,31.78,31.89,31.73,31.8,1060692.0,30.4497,30.5551,30.4018,30.4688,1060692.0
2020-09-28 11:55:00,31.8,31.83,31.62,31.71,1251892.0,30.4688,30.4976,30.2964,30.3826,1251892.0
2020-09-28 12:00:00,31.71,31.71,31.53,31.57,1234108.0,30.3826,30.3826,30.2101,30.2485,1234108.0
2020-09-28 12:05:00,31.56,31.65,31.52,31.64,1202400.0,30.2389,30.3251,30.2006,30.3155,1202400.0
2020-09-28 12:10:00,31.64,31.65,31.54,31.62,953140.0,30.3155,30.3251,30.2197,30.2964,953140.0
2020-09-28 12:15:00,31.62,31.69,31.42,31.46,1410552.0,30.2964,30.3634,30.1047,30.1431,1410552.0
2020-09-28 12:20:00,31.46,31.52,31.39,31.48,1383784.0,30.1431,30.2006,30.076,30.1622,1383784.0
2020-09-28 12:25:00,31.48,31.56,31.42,31.55,781112.0,30.1622,30.2389,30.1047,30.2293,781112.0
2020-09-28 12:30:00,31.54,31.64,31.45,31.64,1490328.0,30.2197,30.3155,30.1335,30.3155,1490328.0
2020-09-28 12:35:00,31.64,31.65,31.56,31.61,655508.0,30.3155,30.3251,30.2389,30.2868,655508.0
2020-09-28 12:40:00,31.61,31.72,31.61,31.71,1073140.0,30.2868,30.3922,30.2868,30.3826,1073140.0
2020-09-28 12:45:00,31.71,31.81,31.71,31.75,1054804.0,30.3826,30.4784,30.3826,30.4209,1054804.0
2020-09-28 12:50:00,31.75,31.83,31.75,31.83,961160.0,30.4209,30.4976,30.4209,30.4976,961160.0
2020-09-28 12:55:00,31.82,31.88,31.8,31.88,765736.0,30.488,30.5455,30.4688,30.5455,765736.0
2020-09-28 13:00:00,31.88,31.9,31.78,31.86,866344.0,30.5455,30.5647,30.4497,30.5263,866344.0
2020-09-28 13:05:00,31.86,31.91,31.77,31.78,548220.0,30.5263,30.5742,30.4401,30.4497,548220.0
2020-09-28 13:10:00,31.79,31.82,31.7,31.81,939240.0,30.4593,30.488,30.373,30.4784,939240.0
2020-09-28 13:15:00,31.82,31.88,31.82,31.84,658796.0,30.488,30.5455,30.488,30.5072,658796.0
2020-09-28 13:20:00,31.84,32.09,31.84,32.07,1716920.0,30.5072,30.7467,30.5072,30.7275,1716920.0
2020-09-28 13:25:00,32.07,32.11,32.03,32.03,956012.0,30.7275,30.7659,30.6892,30.6892,956012.0
2020-09-28 13:30:00,32.04,32.21,32.04,32.2,1729488.0,30.6988,30.8617,30.6988,30.8521,1729488.0
2020-09-28 13:35:00,32.19,32.2,32.12,32.18,796340.0,30.8425,30.8521,30.7754,30.8329,796340.0
2020-09-28 13:40:00,32.18,32.24,32.13,32.17,1000796.0,30.8329,30.8904,30.785,30.8233,1000796.0
2020-09-28 13:45:00,32.18,32.23,32.14,32.23,827484.0,30.8329,30.8808,30.7946,30.8808,827484.0
2020-09-28 13:50:00,32.23,32.24,32.13,32.17,947612.0,30.8808,30.8904,30.785,30.8233,947612.0
2020-09-28 13:55:00,32.17,32.24,32.16,32.19,789308.0,30.8233,30.8904,30.8138,30.8425,789308.0
2020-09-28 14:00:00,32.19,32.23,32.01,32.05,1205408.0,30.8425,30.8808,30.67,30.7084,1205408.0
2020-09-28 14:05:00,32.05,32.14,32.04,32.12,1128796.0,30.7084,30.7946,30.6988,30.7754,1128796.0
2020-09-28 14:10:00,32.13,32.25,32.1,32.2,1705720.0,30.785,30.9,30.7563,30.8521,1705720.0
2020-09-28 14:15:00,32.21,32.27,32.15,32.16,1214396.0,30.8617,30.9192,30.8042,30.8138,1214396.0
2020-09-28 14:20:00,32.15,32.16,31.96,31.97,1284616.0,30.8042,30.8138,30.6221,30.6317,1284616.0
2020-09-28 14:25:00,31.97,32.12,31.95,32.12,1138940.0,30.6317,30.7754,30.6126,30.7754,1138940.0
2020-09-28 14:30:00,32.12,32.2,32.09,32.13,1145896.0,30.7754,30.8521,30.7467,30.785,1145896.0
2020-09-28 14:35:00,32.13,32.18,32.04,32.18,1052932.0,30.785,30.8329,30.6988,30.8329,1052932.0
2020-09-28 14:40:00,32.18,32.27,32.1,32.24,1483404.0,30.8329,30.9192,30.7563,30.8904,1483404.0
2020-09-28 14:45:00,32.24,32.27,32.16,32.18,879764.0,30.8904,30.9192,30.8138,30.8329,879764.0
2020-09-28 14:50:00,32.19,32.32,32.19,32.27,1624440.0,30.8425,30.9671,30.8425,30.9192,1624440.0
2020-09-28 14:55:00,32.26,32.31,32.22,32.29,943152.0,30.9096,30.9575,30.8713,30.9383,943152.0
2020-09-28 15:00:00,32.28,32.33,32.16,32.22,1288812.0,30.9287,30.9767,30.8138,30.8713,1288812.0
2020-09-28 15:05:00,32.21,32.31,32.18,32.19,1151420.0,30.8617,30.9575,30.8329,30.8425,1151420.0
2020-09-28 15:10:00,32.19,32.3,32.16,32.29,1146764.0,30.8425,30.9479,30.8138,30.9383,1146764.0
2020-09-28 15:15:00,32.28,32.38,32.2,32.33,1504516.0,30.9287,31.0246,30.8521,30.9767,1504516.0
2020-09-28 15:20:00,32.33,32.39,32.29,32.31,1543168.0,30.9767,31.0341,30.9383,30.9575,1543168.0
2020-09-28 15:25:00,32.32,32.4,32.32,32.37,1057116.0,30.9671,31.0437,30.9671,31.015,1057116.0
2020-09-28 15:30:00,32.37,32.38,32.04,32.16,2418312.0,31.015,31.0246,30.6988,30.8138,2418312.0
2020-09-28 15:35:00,32.16,32.25,32.12,32.23,1859368.0,30.8138,30.9,30.7754,30.8808,1859368.0
2020-09-28 15:40:00,32.22,32.4,32.19,32.4,1830892.0,30.8713,31.0437,30.8425,31.0437,1830892.0
2020-09-28 15:45:00,32.4,32.42,32.25,32.27,2488160.0,31.0437,31.0629,30.9,30.9192,2488160.0
2020-09-28 15:50:00,32.26,32.38,32.18,32.37,2665188.0,30.9096,31.0246,30.8329,31.015,2665188.0
2020-09-28 15:55:00,32.38,32.47,32.26,32.46,3074872.0,31.0246,31.1108,30.9096,31.1012,3074872.0
2020-09-29 09:30:00,32.37,32.56,32.23,32.43,2602960.0,31.015,31.197,30.8808,31.0725,2602960.0
2020-09-29 09:35:00,32.45,32.61,32.45,32.57,1881636.0,31.0916,31.2449,31.0916,31.2066,1881636.0
2020-09-29 09:40:00,32.56,32.65,32.22,32.33,2352504.0,31.197,31.2833,30.8713,30.9767,2352504.0
2020-09-29 09:45:00,32.33,32.58,32.28,32.47,2231536.0,30.9767,31.2162,30.9287,31.1108,2231536.0
2020-09-29 09:50:00,32.48,32.6,32.35,32.42,2154760.0,31.1204,31.2353,30.9958,31.0629,2154760.0
2020-09-29 09:55:00,32.42,32.46,32.26,32.37,1512640.0,31.0629,31.1012,30.9096,31.015,1512640.0
2020-09-29 10:00:00,32.38,32.52,32.24,32.49,1887336.0,31.0246,31.1587,30.8904,31.13,1887336.0
2020-09-29 10:05:00,32.49,32.61,32.48,32.6,1695600.0,31.13,31.2449,31.1204,31.2353,1695600.0
2020-09-29 10:10:00,32.6,32.71,32.56,32.56,1422372.0,31.2353,31.3407,31.197,31.197,1422372.0
2020-09-29 10:15:00,32.56,32.63,32.48,32.57,1177680.0,31.197,31.2641,31.1204,31.2066,1177680.0
2020-09-29 10:20:00,32.57,32.6,32.42,32.5,1601388.0,31.2066,31.2353,31.0629,31.1395,1601388.0
2020-09-29 10:25:00,32.51,32.55,32.36,32.46,1278080.0,31.1491,31.1874,31.0054,31.1012,1278080.0
2020-09-29 10:30:00,32.47,32.49,32.14,32.18,1605516.0,31.1108,31.13,30.7946,30.8329,1605516.0
2020-09-29 10:35:00,32.17,32.22,32.01,32.08,2115296.0,30.8233,30.8713,30.67,30.7371,2115296.0
2020-09-29 10:40:00,32.08,32.14,32.01,32.09,1707288.0,30.7371,30.7946,30.67,30.7467,1707288.0
2020-09-29 10:45:00,32.1,32.11,31.88,32.05,2119848.0,30.7563,30.7659,30.5455,30.7084,2119848.0
2020-09-29 10:50:00,32.05,32.13,31.96,32.12,1566344.0,30.7084,30.785,30.6221,30.7754,1566344.0
2020-09-29 10:55:00,32.13,32.22,32.12,32.12,1858948.0,30.785,30.8713,30.7754,30.7754,1858948.0
2020-09-29 11:00:00,32.13,32.22,31.98,32.21,1784984.0,30.785,30.8713,30.6413,30.8617,1784984.0
2020-09-29 11:05:00,32.21,32.3,32.17,32.24,1500912.0,30.8617,30.9479,30.8233,30.8904,1500912.0
2020-09-29 11:10:00,32.23,32.34,32.16,32.2,1121648.0,30.8808,30.9862,30.8138,30.8521,1121648.0
2020-09-29 11:15:00,32.21,32.32,32.2,32.27,884800.0,30.8617,30.9671,30.8521,30.9192,884800.0
2020-09-29 11:20:00,32.27,32.47,32.23,32.43,1750772.0,30.9192,31.1108,30.8808,31.0725,1750772.0
2020-09-29 11:25:00,32.43,32.49,32.36,32.38,1189192.0,31.0725,31.13,31.0054,31.0246,1189192.0
2020-09-29 11:30:00,32.38,32.44,32.33,32.35,644448.0,31.0246,31.082,30.9767,30.9958,644448.0
2020-09-29 11:35:00,32.37,32.52,32.37,32.5,860984.0,31.015,31.1587,31.015,31.1395,860984.0
2020-09-29 11:40:00,32.5,32.52,32.16,32.23,1720676.0,31.1395,31.1587,30.8138,30.8808,1720676.0
2020-09-29 11:45:00,32.24,32.3,32.02,32.04,1110760.0,30.8904,30.9479,30.6796,30.6988,1110760.0
2020-09-29 11:50:00,32.04,32.22,32.04,32.18,1264516.0,30.6988,30.8713,30.6988,30.8329,1264516.0
2020-09-29 11:55:00,32.18,32.29,32.13,32.18,1058500.0,30.8329,30.9383,30.785,30.8329,1058500.0
2020-09-29 12:00:00,32.19,32.24,32.08,32.1,1077196.0,30.8425,30.8904,30.7371,30.7563,1077196.0
2020-09-29 12:05:00,32.1,32.24,32.07,32.23,1010456.0,30.7563,30.8904,30.7275,30.8808,1010456.0
2020-09-29 12:10:00,32.22,32.23,32.13,32.16,647064.0,30.8713,30.8808,30.785,30.8138,647064.0
2020-09-29 12:15:00,32.15,32.23,32.12,32.14,1033592.0,30.8042,30.8808,30.7754,30.7946,1033592.0
2020-09-29 12:20:00,32.14,32.21,32.09,32.1,1008352.0,30.7946,30.8617,30.7467,30.7563,1008352.0
2020-09-29 12:25:00,32.11,32.23,32.09,32.18,1036080.0,30.7659,30.8808,30.7467,30.8329,1036080.0
2020-09-29 12:30:00,32.17,32.24,32.12,32.19,642896.0,30.8233,30.8904,30.7754,30.8425,642896.0
2020-09-29 12:35:00,32.19,32.36,32.19,32.3,1236864.0,30.8425,31.0054,30.8425,30.9479,1236864.0
2020-09-29 12:40:00,32.3,32.35,32.28,32.31,565208.0,30.9479,30.9958,30.9287,30.9575,565208.0
2020-09-29 12:45:00,32.31,32.36,32.28,32.34,1018836.0,30.9575,31.0054,30.9287,30.9862,1018836.0
2020-09-29 12:50:00,32.32,32.34,32.26,32.3,792204.0,30.9671,30.9862,30.9096,30.9479,792204.0
2020-09-29 12:55:00,32.31,32.41,32.27,32.37,1040680.0,30.9575,31.0533,30.9192,31.015,1040680.0
2020-09-29 13:00:00,32.37,32.39,32.2,32.22,1204236.0,31.015,31.0341,30.8521,30.8713,1204236.0
2020-09-29 13:05:00,32.22,32.24,32.01,32.06,1471904.0,30.8713,30.8904,30.67,30.718,1471904.0
2020-09-29 13:10:00,32.06,32.08,31.95,32.0,1288692.0,30.718,30.7371,30.6126,30.6605,1288692.0
2020-09-29 13:15:00,32.0,32.1,31.92,32.09,1698412.0,30.6605,30.7563,30.5838,30.7467,1698412.0
2020-09-29 13:20:00,32.09,32.15,32.05,32.08,1040820.0,30.7467,30.8042,30.7084,30.7371,1040820.0
2020-09-29 13:25:00,32.08,32.21,32.07,32.2,1039824.0,30.7371,30.8617,30.7275,30.8521,1039824.0
2020-09-29 13:30:00,32.2,32.29,32.2,32.25,1061448.0,30.8521,30.9383,30.8521,30.9,1061448.0
2020-09-29 13:35:00,32.25,32.31,32.24,32.25,616268.0,30.9,30.9575,30.8904,30.9,616268.0
2020-09-29 13:40:00,32.25,32.32,32.23,32.25,716308.0,30.9,30.9671,30.8808,30.9,716308.0
2020-09-29 13:45:00,32.25,32.31,32.24,32.27,498048.0,30.9,30.9575,30.8904,30.9192,498048.0
2020-09-29 13:50:00,32.27,32.5,32.27,32.42,1764828.0,30.9192,31.1395,30.9192,31.0629,1764828.0
2020-09-29 13:55:00,32.42,32.44,32.35,32.38,682720.0,31.0629,31.082,30.9958,31.0246,682720.0
2020-09-29 14:00:00,32.4,32.41,32.31,32.33,638836.0,31.0437,31.0533,30.9575,30.9767,638836.0
2020-09-29 14:05:00,32.32,32.38,32.3,32.38,652232.0,30.9671,31.0246,30.9479,31.0246,652232.0
2020-09-29 14:10:00,32.37,32.43,32.3,32.32,1199984.0,31.015,31.0725,30.9479,30.9671,1199984.0
2020-09-29 14:15:00,32.34,32.42,32.24,32.4,1102760.0,30.9862,31.0629,30.8904,31.0437,1102760.0
2020-09-29 14:20:00,32.39,32.43,32.29,32.3,842660.0,31.0341,31.0725,30.9383,30.9479,842660.0
2020-09-29 14:25:00,32.3,32.38,32.28,32.38,893376.0,30.9479,31.0246,30.9287,31.0246,893376.0
2020-09-29 14:30:00,32.38,32.5,32.34,32.47,1155056.0,31.0246,31.1395,30.9862,31.1108,1155056.0
2020-09-29 14:35:00,32.46,32.51,32.41,32.48,961316.0,31.1012,31.1491,31.0533,31.1204,961316.0
2020-09-29 14:40:00,32.48,32.5,32.42,32.48,770228.0,31.1204,31.1395,31.0629,31.1204,770228.0
2020-09-29 14:45:00,32.47,32.53,32.42,32.45,1036000.0,31.1108,31.1683,31.0629,31.0916,1036000.0
2020-09-29 14:50:00,32.45,32.54,32.37,32.41,846500.0,31.0916,31.1779,31.015,31.0533,846500.0
2020-09-29 14:55:00,32.4,32.46,32.34,32.36,713728.0,31.0437,31.1012,30.9862,31.0054,713728.0
2020-09-29 15:00:00,32.36,32.43,32.31,32.42,714536.0,31.0054,31.0725,30.9575,31.0629,714536.0
2020-09-29 15:05:00,32.42,32.43,32.3,32.37,845940.0,31.0629,31.0725,30.9479,31.015,845940.0
2020-09-29 15:10:00,32.38,32.44,32.33,32.38,842220.0,31.0246,31.082,30.9767,31.0246,842220.0
2020-09-29 15:15:00,32.38,32.46,32.31,32.41,1138020.0,31.0246,31.1012,30.9575,31.0533,1138020.0
2020-09-29 15:20:00,32.41,32.44,32.13,32.24,1514012.0,31.0533,31.082,30.785,30.8904,1514012.0
2020-09-29 15:25:00,32.24,32.27,32.1,32.17,1203928.0,30.8904,30.9192,30.7563,30.8233,1203928.0
2020-09-29 15:30:00,32.18,32.24,32.13,32.2,1056312.0,30.8329,30.8904,30.785,30.8521,1056312.0
2020-09-29 15:35:00,32.21,32.22,31.93,32.0,1593944.0,30.8617,30.8713,30.5934,30.6605,1593944.0
2020-09-29 15:40:00,32.0,32.08,31.95,32.04,1572892.0,30.6605,30.7371,30.6126,30.6988,1572892.0
2020-09-29 15:45:00,32.04,32.21,32.03,32.18,1301112.0,30.6988,30.8617,30.6892,30.8329,1301112.0
2020-09-29 15:50:00,32.18,32.24,32.09,32.2,1995352.0,30.8329,30.8904,30.7467,30.8521,1995352.0
2020-09-29 15:55:00,32.21,32.21,32.05,32.06,1945400.0,30.8617,30.8617,30.7084,30.718,1945400.0
2020-09-30 09:30:00,32.14,32.52,32.06,32.35,2432016.0,30.7946,31.1587,30.718,30.9958,2432016.0
2020-09-30 09:35:00,32.36,32.4,32.11,32.23,2247328.0,31.0054,31.0437,30.7659,30.8808,2247328.0
2020-09-30 09:40:00,32.23,32.33,32.11,32.25,2160656.0,30.8808,30.9767,30.7659,30.9,2160656.0
2020-09-30 09:45:00,32.26,32.43,32.22,32.4,2181480.0,30.9096,31.0725,30.8713,31.0437,2181480.0
2020-09-30 09:50:00,32.39,32.71,32.37,32.67,2014336.0,31.0341,31.3407,31.015,31.3024,2014336.0
2020-09-30 09:55:00,32.68,32.99,32.67,32.98,2520044.0,31.312,31.609,31.3024,31.5994,2520044.0
2020-09-30 10:00:00,32.98,33.11,32.91,33.04,2214212.0,31.5994,31.724,31.5324,31.6569,2214212.0
2020-09-30 10:05:00,33.03,33.08,32.86,32.97,1432816.0,31.6473,31.6953,31.4845,31.5899,1432816.0
2020-09-30 10:10:00,32.97,33.2,32.96,33.01,2372344.0,31.5899,31.8102,31.5803,31.6282,2372344.0
2020-09-30 10:15:00,33.02,33.22,32.97,33.13,1632572.0,31.6378,31.8294,31.5899,31.7432,1632572.0
2020-09-30 10:20:00,33.13,33.42,33.11,33.41,2324624.0,31.7432,32.021,31.724,32.0114,2324624.0
2020-09-30 10:25:00,33.41,33.49,33.24,33.28,1866320.0,32.0114,32.0881,31.8486,31.8869,1866320.0
2020-09-30 10:30:00,33.28,33.4,33.24,33.38,1472176.0,31.8869,32.0019,31.8486,31.9827,1472176.0
2020-09-30 10:35:00,33.38,33.41,33.24,33.32,1332380.0,31.9827,32.0114,31.8486,31.9252,1332380.0
2020-09-30 10:40:00,33.32,33.45,33.14,33.21,1542108.0,31.9252,32.0498,31.7527,31.8198,1542108.0
2020-09-30 10:45:00,33.22,33.31,33.11,33.12,1168040.0,31.8294,31.9156,31.724,31.7336,1168040.0
2020-09-30 10:50:00,33.13,33.21,33.09,33.14,1151964.0,31.7432,31.8198,31.7048,31.7527,1151964.0
2020-09-30 10:55:00,33.14,33.25,33.11,33.13,1821996.0,31.7527,31.8581,31.724,31.7432,1821996.0
2020-09-30 11:00:00,33.13,33.2,33.04,33.09,1349764.0,31.7432,31.8102,31.6569,31.7048,1349764.0
2020-09-30 11:05:00,33.09,33.34,33.09,33.28,1459504.0,31.7048,31.9444,31.7048,31.8869,1459504.0
2020-09-30 11:10:00,33.27,33.42,33.27,33.39,1133652.0,31.8773,32.021,31.8773,31.9923,1133652.0
2020-09-30 11:15:00,33.39,33.43,33.32,33.38,1147692.0,31.9923,32.0306,31.9252,31.9827,1147692.0
2020-09-30 11:20:00,33.38,33.4,33.28,33.37,1252820.0,31.9827,32.0019,31.8869,31.9731,1252820.0
2020-09-30 11:25:00,33.37,33.49,33.35,33.43,1357848.0,31.9731,32.0881,31.954,32.0306,1357848.0
2020-09-30 11:30:00,33.43,33.49,33.27,33.32,1364340.0,32.0306,32.0881,31.8773,31.9252,1364340.0
2020-09-30 11:35:00,33.32,33.38,33.3,33.38,1002564.0,31.9252,31.9827,31.906,31.9827,1002564.0
2020-09-30 11:40:00,33.38,33.46,33.26,33.44,1107492.0,31.9827,32.0593,31.8677,32.0402,1107492.0
2020-09-30 11:45:00,33.44,33.63,33.39,33.63,1898712.0,32.0402,32.2222,31.9923,32.2222,1898712.0
2020-09-30 11:50:00,33.63,33.67,33.59,33.63,1006604.0,32.2222,32.2606,32.1839,32.2222,1006604.0
2020-09-30 11:55:00,33.63,33.65,33.56,33.58,802084.0,32.2222,32.2414,32.1552,32.1743,802084.0
2020-09-30 12:00:00,33.58,33.67,33.53,33.63,1108960.0,32.1743,32.2606,32.1264,32.2222,1108960.0
2020-09-30 12:05:00,33.63,33.65,33.58,33.63,853092.0,32.2222,32.2414,32.1743,32.2222,853092.0
2020-09-30 12:10:00,33.63,33.67,33.59,33.63,1524856.0,32.2222,32.2606,32.1839,32.2222,1524856.0
2020-09-30 12:15:00,33.63,33.68,33.61,33.62,1624704.0,32.2222,32.2701,32.2031,32.2127,1624704.0
2020-09-30 12:20:00,33.62,33.66,33.6,33.64,1191088.0,32.2127,32.251,32.1935,32.2318,1191088.0
2020-09-30 12:25:00,33.64,33.64,33.55,33.62,1046624.0,32.2318,32.2318,32.1456,32.2127,1046624.0
2020-09-30 12:30:00,33.62,33.72,33.56,33.6,1228148.0,32.2127,32.3085,32.1552,32.1935,1228148.0
2020-09-30 12:35:00,33.59,33.59,33.35,33.4,1400916.0,32.1839,32.1839,31.954,32.0019,1400916.0
2020-09-30 12:40:00,33.4,33.43,33.3,33.36,1171512.0,32.0019,32.0306,31.906,31.9635,1171512.0
2020-09-30 12:45:00,33.36,33.42,33.31,33.37,1072160.0,31.9635,32.021,31.9156,31.9731,1072160.0
2020-09-30 12:50:00,33.36,33.4,33.23,33.27,1000008.0,31.9635,32.0019,31.839,31.8773,1000008.0
2020-09-30 12:55:00,33.27,33.35,33.25,33.33,866224.0,31.8773,31.954,31.8581,31.9348,866224.0
2020-09-30 13:00:00,33.34,33.38,33.12,33.15,1492204.0,31.9444,31.9827,31.7336,31.7623,1492204.0
2020-09-30 13:05:00,33.14,33.19,33.05,33.08,1241940.0,31.7527,31.8007,31.6665,31.6953,1241940.0
2020-09-30 13:10:00,33.08,33.11,33.02,33.06,1013072.0,31.6953,31.724,31.6378,31.6761,1013072.0
2020-09-30 13:15:00,33.06,33.21,33.04,33.2,1278800.0,31.6761,31.8198,31.6569,31.8102,1278800.0
2020-09-30 13:20:00,33.2,33.21,33.09,33.21,894408.0,31.8102,31.8198,31.7048,31.8198,894408.0
2020-09-30 13:25:00,33.2,33.24,33.16,33.22,1042076.0,31.8102,31.8486,31.7719,31.8294,1042076.0
2020-09-30 13:30:00,33.22,33.4,33.2,33.38,1499944.0,31.8294,32.0019,31.8102,31.9827,1499944.0
2020-09-30 13:35:00,33.38,33.44,33.36,33.43,1916260.0,31.9827,32.0402,31.9635,32.0306,1916260.0
2020-09-30 13:40:00,33.43,33.45,33.4,33.43,785444.0,32.0306,32.0498,32.0019,32.0306,785444.0
2020-09-30 13:45:00,33.43,33.55,33.4,33.55,2012516.0,32.0306,32.1456,32.0019,32.1456,2012516.0
2020-09-30 13:50:00,33.54,33.63,33.53,33.62,1302364.0,32.136,32.2222,32.1264,32.2127,1302364.0
2020-09-30 13:55:00,33.62,33.66,33.59,33.65,1204400.0,32.2127,32.251,32.1839,32.2414,1204400.0
2020-09-30 14:00:00,33.64,33.74,33.62,33.73,1896976.0,32.2318,32.3276,32.2127,32.318,1896976.0
2020-09-30 14:05:00,33.73,33.86,33.7,33.85,2019320.0,32.318,32.4426,32.2893,32.433,2019320.0
2020-09-30 14:10:00,33.86,33.88,33.76,33.76,1253412.0,32.4426,32.4618,32.3468,32.3468,1253412.0
2020-09-30 14:15:00,33.77,33.81,33.64,33.68,1024976.0,32.3564,32.3947,32.2318,32.2701,1024976.0
2020-09-30 14:20:00,33.68,33.82,33.31,33.38,2799188.0,32.2701,32.4043,31.9156,31.9827,2799188.0
2020-09-30 14:25:00,33.39,33.59,33.15,33.47,3797052.0,31.9923,32.1839,31.7623,32.0689,3797052.0
2020-09-30 14:30:00,33.46,33.46,33.29,33.32,2247992.0,32.0593,32.0593,31.8965,31.9252,2247992.0
2020-09-30 14:35:00,33.33,33.4,33.14,33.15,2034676.0,31.9348,32.0019,31.7527,31.7623,2034676.0
2020-09-30 14:40:00,33.16,33.22,32.95,33.04,2808088.0,31.7719,31.8294,31.5707,31.6569,2808088.0
2020-09-30 14:45:00,33.05,33.06,32.7,32.73,3622320.0,31.6665,31.6761,31.3312,31.3599,3622320.0
2020-09-30 14:50:00,32.72,32.94,32.66,32.84,3469348.0,31.3503,31.5611,31.2928,31.4653,3469348.0
2020-09-30 14:55:00,32.83,33.23,32.78,33.18,3304220.0,31.4557,31.839,31.4078,31.7911,3304220.0
2020-09-30 15:00:00,33.18,33.27,33.06,33.11,2161808.0,31.7911,31.8773,31.6761,31.724,2161808.0
2020-09-30 15:05:00,33.1,33.34,33.1,33.27,1944068.0,31.7144,31.9444,31.7144,31.8773,1944068.0
2020-09-30 15:10:00,33.26,33.33,32.8,32.85,2944736.0,31.8677,31.9348,31.427,31.4749,2944736.0
2020-09-30 15:15:00,32.85,32.86,32.44,32.48,4185744.0,31.4749,31.4845,31.082,31.1204,4185744.0
2020-09-30 15:20:00,32.49,32.52,32.27,32.39,3694408.0,31.13,31.1587,30.9192,31.0341,3694408.0
2020-09-30 15:25:00,32.42,32.7,32.29,32.65,3469264.0,31.0629,31.3312,30.9383,31.2833,3469264.0
2020-09-30 15:30:00,32.65,32.65,32.39,32.5,2194244.0,31.2833,31.2833,31.0341,31.1395,2194244.0
2020-09-30 15:35:00,32.51,32.74,32.42,32.63,2809496.0,31.1491,31.3695,31.0629,31.2641,2809496.0
2020-09-30 15:40:00,32.62,32.84,32.52,32.77,2661988.0,31.2545,31.4653,31.1587,31.3982,2661988.0
2020-09-30 15:45:00,32.77,33.11,32.69,33.06,3146224.0,31.3982,31.724,31.3216,31.6761,3146224.0
2020-09-30 15:50:00,33.07,33.19,33.0,33.07,2629988.0,31.6857,31.8007,31.6186,31.6857,2629988.0
2020-09-30 15:55:00,33.07,33.19,32.77,32.82,3028044.0,31.6857,31.8007,31.3982,31.4461,3028044.0
2020-10-01 09:30:00,34.16,34.26,33.98,34.25,3701180.0,32.73,32.8259,32.5576,32.8163,3701180.0
2020-10-01 09:35:00,34.24,34.27,34.04,34.08,3170324.0,32.8067,32.8354,32.6151,32.6534,3170324.0
2020-10-01 09:40:00,34.07,34.21,33.97,34.06,3154084.0,32.6438,32.778,32.548,32.6342,3154084.0
2020-10-01 09:45:00,34.06,34.13,33.86,34.01,2494036.0,32.6342,32.7013,32.4426,32.5863,2494036.0
2020-10-01 09:50:00,34.01,34.08,33.77,33.81,1644600.0,32.5863,32.6534,32.3564,32.3947,1644600.0
2020-10-01 09:55:00,33.8,33.97,33.79,33.87,1934024.0,32.3851,32.548,32.3755,32.4522,1934024.0
2020-10-01 10:00:00,33.87,34.02,33.72,33.95,2721176.0,32.4522,32.5959,32.3085,32.5288,2721176.0
2020-10-01 10:05:00,33.95,33.95,33.7,33.75,1840700.0,32.5288,32.5288,32.2893,32.3372,1840700.0
2020-10-01 10:10:00,33.75,33.84,33.57,33.77,2408636.0,32.3372,32.4234,32.1647,32.3564,2408636.0
2020-10-01 10:15:00,33.77,33.85,33.63,33.82,2129856.0,32.3564,32.433,32.2222,32.4043,2129856.0
2020-10-01 10:20:00,33.82,33.9,33.76,33.81,1266776.0,32.4043,32.4809,32.3468,32.3947,1266776.0
2020-10-01 10:25:00,33.82,33.82,33.54,33.71,2128452.0,32.4043,32.4043,32.136,32.2989,2128452.0
2020-10-01 10:30:00,33.71,33.92,33.65,33.91,1613084.0,32.2989,32.5001,32.2414,32.4905,1613084.0
2020-10-01 10:35:00,33.91,34.05,33.88,34.02,1472764.0,32.4905,32.6247,32.4618,32.5959,1472764.0
2020-10-01 10:40:00,34.02,34.05,33.88,33.91,1294736.0,32.5959,32.6247,32.4618,32.4905,1294736.0
2020-10-01 10:45:00,33.91,33.94,33.77,33.82,1203908.0,32.4905,32.5193,32.3564,32.4043,1203908.0
2020-10-01 10:50:00,33.82,33.9,33.7,33.81,1156476.0,32.4043,32.4809,32.2893,32.3947,1156476.0
2020-10-01 10:55:00,33.81,33.85,33.62,33.82,1562860.0,32.3947,32.433,32.2127,32.4043,1562860.0
2020-10-01 11:00:00,33.82,33.91,33.62,33.82,2024028.0,32.4043,32.4905,32.2127,32.4043,2024028.0
2020-10-01 11:05:00,33.81,33.86,33.62,33.63,1694464.0,32.3947,32.4426,32.2127,32.2222,1694464.0
2020-10-01 11:10:00,33.63,33.69,33.45,33.67,2293764.0,32.2222,32.2797,32.0498,32.2606,2293764.0
2020-10-01 11:15:00,33.65,33.79,33.61,33.69,1527628.0,32.2414,32.3755,32.2031,32.2797,1527628.0
2020-10-01 11:20:00,33.69,33.9,33.65,33.88,1602416.0,32.2797,32.4809,32.2414,32.4618,1602416.0
2020-10-01 11:25:00,33.88,34.0,33.85,33.99,1617344.0,32.4618,32.5767,32.433,32.5672,1617344.0
2020-10-01 11:30:00,33.99,34.09,33.97,34.07,1255636.0,32.5672,32.663,32.548,32.6438,1255636.0
2020-10-01 11:35:00,34.06,34.16,34.05,34.1,1528612.0,32.6342,32.73,32.6247,32.6726,1528612.0
2020-10-01 11:40:00,34.11,34.14,34.06,34.09,813924.0,32.6821,32.7109,32.6342,32.663,813924.0
2020-10-01 11:45:00,34.1,34.11,33.89,33.9,1071000.0,32.6726,32.6821,32.4713,32.4809,1071000.0
2020-10-01 11:50:00,33.89,33.98,33.84,33.98,1112292.0,32.4713,32.5576,32.4234,32.5576,1112292.0
2020-10-01 11:55:00,33.99,34.05,33.9,33.94,839512.0,32.5672,32.6247,32.4809,32.5193,839512.0
2020-10-01 12:00:00,33.94,33.98,33.71,33.77,1209896.0,32.5193,32.5576,32.2989,32.3564,1209896.0
2020-10-01 12:05:00,33.77,33.8,33.72,33.77,1015184.0,32.3564,32.3851,32.3085,32.3564,1015184.0
2020-10-01 12:10:00,33.77,33.88,33.71,33.88,1190580.0,32.3564,32.4618,32.2989,32.4618,1190580.0
2020-10-01 12:15:00,33.88,33.95,33.66,33.76,1498948.0,32.4618,32.5288,32.251,32.3468,1498948.0
2020-10-01 12:20:00,33.76,33.96,33.74,33.9,1463508.0,32.3468,32.5384,32.3276,32.4809,1463508.0
2020-10-01 12:25:00,33.9,33.92,33.85,33.87,676628.0,32.4809,32.5001,32.433,32.4522,676628.0
2020-10-01 12:30:00,33.88,33.99,33.86,33.95,816380.0,32.4618,32.5672,32.4426,32.5288,816380.0
2020-10-01 12:35:00,33.94,33.96,33.8,33.9,804876.0,32.5193,32.5384,32.3851,32.4809,804876.0
2020-10-01 12:40:00,33.89,33.97,33.88,33.91,818636.0,32.4713,32.548,32.4618,32.4905,818636.0
2020-10-01 12:45:00,33.91,33.99,33.88,33.97,966692.0,32.4905,32.5672,32.4618,32.548,966692.0
2020-10-01 12:50:00,33.97,34.05,33.95,34.04,883460.0,32.548,32.6247,32.5288,32.6151,883460.0
2020-10-01 12:55:00,34.03,34.07,33.96,34.05,894568.0,32.6055,32.6438,32.5384,32.6247,894568.0
2020-10-01 13:00:00,34.06,34.12,34.04,34.06,888124.0,32.6342,32.6917,32.6151,32.6342,888124.0
2020-10-01 13:05:00,34.06,34.22,34.06,34.21,1149560.0,32.6342,32.7875,32.6342,32.778,1149560.0
2020-10-01 13:10:00,34.2,34.22,34.08,34.09,819020.0,32.7684,32.7875,32.6534,32.663,819020.0
2020-10-01 13:15:00,34.08,34.17,33.99,34.08,1238344.0,32.6534,32.7396,32.5672,32.6534,1238344.0
2020-10-01 13:20:00,34.09,34.13,34.02,34.11,865036.0,32.663,32.7013,32.5959,32.6821,865036.0
2020-10-01 13:25:00,34.11,34.16,33.94,34.06,1286384.0,32.6821,32.73,32.5193,32.6342,1286384.0
2020-10-01 13:30:00,34.06,34.13,34.02,34.12,831824.0,32.6342,32.7013,32.5959,32.6917,831824.0
2020-10-01 13:35:00,34.11,34.2,34.08,34.19,850312.0,32.6821,32.7684,32.6534,32.7588,850312.0
2020-10-01 13:40:00,34.19,34.26,34.13,34.2,1521020.0,32.7588,32.8259,32.7013,32.7684,1521020.0
2020-10-01 13:45:00,34.2,34.24,34.16,34.23,791072.0,32.7684,32.8067,32.73,32.7971,791072.0
2020-10-01 13:50:00,34.23,34.35,34.14,34.35,1464984.0,32.7971,32.9121,32.7109,32.9121,1464984.0
2020-10-01 13:55:00,34.35,34.35,33.94,34.06,1807672.0,32.9121,32.9121,32.5193,32.6342,1807672.0
2020-10-01 14:00:00,34.06,34.31,33.77,33.93,3031836.0,32.6342,32.8738,32.3564,32.5097,3031836.0
2020-10-01 14:05:00,33.93,33.96,33.67,33.85,2835248.0,32.5097,32.5384,32.2606,32.433,2835248.0
2020-10-01 14:10:00,33.84,34.02,33.81,33.92,2226892.0,32.4234,32.5959,32.3947,32.5001,2226892.0
2020-10-01 14:15:00,33.92,33.92,33.66,33.81,1803888.0,32.5001,32.5001,32.251,32.3947,1803888.0
2020-10-01 14:20:00,33.8,33.94,33.77,33.93,1888936.0,32.3851,32.5193,32.3564,32.5097,1888936.0
2020-10-01 14:25:00,33.93,34.1,33.86,34.08,2046044.0,32.5097,32.6726,32.4426,32.6534,2046044.0
2020-10-01 14:30:00,34.08,34.22,34.07,34.2,1387948.0,32.6534,32.7875,32.6438,32.7684,1387948.0
2020-10-01 14:35:00,34.2,34.32,34.16,34.25,1418972.0,32.7684,32.8833,32.73,32.8163,1418972.0
2020-10-01 14:40:00,34.25,34.33,34.21,34.3,1121860.0,32.8163,32.8929,32.778,32.8642,1121860.0
2020-10-01 14:45:00,34.3,34.34,34.22,34.27,942828.0,32.8642,32.9025,32.7875,32.8354,942828.0
2020-10-01 14:50:00,34.27,34.42,34.24,34.37,1440212.0,32.8354,32.9792,32.8067,32.9313,1440212.0
2020-10-01 14:55:00,34.36,34.45,34.33,34.38,1147128.0,32.9217,33.0079,32.8929,32.9408,1147128.0
2020-10-01 15:00:00,34.38,34.52,34.37,34.46,1660288.0,32.9408,33.075,32.9313,33.0175,1660288.0
2020-10-01 15:05:00,34.46,34.49,34.3,34.33,995036.0,33.0175,33.0462,32.8642,32.8929,995036.0
2020-10-01 15:10:00,34.34,34.4,34.21,34.24,812072.0,32.9025,32.96,32.778,32.8067,812072.0
2020-10-01 15:15:00,34.24,34.27,34.13,34.16,1055956.0,32.8067,32.8354,32.7013,32.73,1055956.0
2020-10-01 15:20:00,34.14,34.21,34.1,34.14,964060.0,32.7109,32.778,32.6726,32.7109,964060.0
2020-10-01 15:25:00,34.14,34.19,34.05,34.1,1267552.0,32.7109,32.7588,32.6247,32.6726,1267552.0
2020-10-01 15:30:00,34.1,34.19,34.03,34.18,1555920.0,32.6726,32.7588,32.6055,32.7492,1555920.0
2020-10-01 15:35:00,34.18,34.22,33.96,34.11,1622112.0,32.7492,32.7875,32.5384,32.6821,1622112.0
2020-10-01 15:40:00,34.12,34.17,34.02,34.09,1203592.0,32.6917,32.7396,32.5959,32.663,1203592.0
2020-10-01 15:45:00,34.08,34.13,34.02,34.08,1311640.0,32.6534,32.7013,32.5959,32.6534,1311640.0
2020-10-01 15:50:00,34.08,34.31,34.06,34.26,2190268.0,32.6534,32.8738,32.6342,32.8259,2190268.0
2020-10-01 15:55:00,34.26,34.35,34.22,34.31,2448176.0,32.8259,32.9121,32.7875,32.8738,2448176.0
2020-10-02 09:30:00,32.04,32.6,31.89,32.44,6166448.0,30.6988,31.2353,30.5551,31.082,6166448.0
2020-10-02 09:35:00,32.46,32.97,32.31,32.92,4413892.0,31.1012,31.5899,30.9575,31.542,4413892.0
2020-10-02 09:40:00,32.92,32.92,32.67,32.81,3284988.0,31.542,31.542,31.3024,31.4366,3284988.0
2020-10-02 09:45:00,32.8,33.06,32.71,32.96,3689608.0,31.427,31.6761,31.3407,31.5803,3689608.0
2020-10-02 09:50:00,32.95,32.99,32.52,32.63,3220692.0,31.5707,31.609,31.1587,31.2641,3220692.0
2020-10-02 09:55:00,32.63,32.91,32.53,32.86,2049832.0,31.2641,31.5324,31.1683,31.4845,2049832.0
2020-10-02 10:00:00,32.86,33.1,32.83,33.03,2547876.0,31.4845,31.7144,31.4557,31.6473,2547876.0
2020-10-02 10:05:00,33.04,33.24,33.04,33.21,2653860.0,31.6569,31.8486,31.6569,31.8198,2653860.0
2020-10-02 10:10:00,33.21,33.38,33.16,33.33,2454184.0,31.8198,31.9827,31.7719,31.9348,2454184.0
2020-10-02 10:15:00,33.34,33.36,33.17,33.28,1722672.0,31.9444,31.9635,31.7815,31.8869,1722672.0
2020-10-02 10:20:00,33.29,33.36,33.1,33.13,1711028.0,31.8965,31.9635,31.7144,31.7432,1711028.0
2020-10-02 10:25:00,33.14,33.41,33.08,33.38,1876336.0,31.7527,32.0114,31.6953,31.9827,1876336.0
2020-10-02 10:30:00,33.37,33.37,33.06,33.3,1665148.0,31.9731,31.9731,31.6761,31.906,1665148.0
2020-10-02 10:35:00,33.31,33.31,32.92,32.92,1666432.0,31.9156,31.9156,31.542,31.542,1666432.0
2020-10-02 10:40:00,32.93,32.96,32.71,32.74,2231512.0,31.5515,31.5803,31.3407,31.3695,2231512.0
2020-10-02 10:45:00,32.74,32.98,32.66,32.91,2004996.0,31.3695,31.5994,31.2928,31.5324,2004996.0
2020-10-02 10:50:00,32.9,32.94,32.76,32.83,1209172.0,31.5228,31.5611,31.3887,31.4557,1209172.0
2020-10-02 10:55:00,32.84,33.05,32.84,32.98,1402524.0,31.4653,31.6665,31.4653,31.5994,1402524.0
2020-10-02 11:00:00,32.98,33.02,32.71,32.72,2031748.0,31.5994,31.6378,31.3407,31.3503,2031748.0
2020-10-02 11:05:00,32.73,32.95,32.61,32.79,1871464.0,31.3599,31.5707,31.2449,31.4174,1871464.0
2020-10-02 11:10:00,32.79,32.88,32.76,32.8,864288.0,31.4174,31.5036,31.3887,31.427,864288.0
2020-10-02 11:15:00,32.8,32.96,32.7,32.87,1349748.0,31.427,31.5803,31.3312,31.494,1349748.0
2020-10-02 11:20:00,32.86,32.93,32.68,32.69,1211860.0,31.4845,31.5515,31.312,31.3216,1211860.0
2020-10-02 11:25:00,32.71,32.76,32.56,32.57,1497272.0,31.3407,31.3887,31.197,31.2066,1497272.0
2020-10-02 11:30:00,32.55,32.57,32.28,32.3,2208196.0,31.1874,31.2066,30.9287,30.9479,2208196.0
2020-10-02 11:35:00,32.3,32.36,32.1,32.11,1982324.0,30.9479,31.0054,30.7563,30.7659,1982324.0
2020-10-02 11:40:00,32.1,32.18,32.0,32.12,1795352.0,30.7563,30.8329,30.6605,30.7754,1795352.0
2020-10-02 11:45:00,32.11,32.26,32.06,32.23,1677572.0,30.7659,30.9096,30.718,30.8808,1677572.0
2020-10-02 11:50:00,32.23,32.26,31.84,31.88,2686936.0,30.8808,30.9096,30.5072,30.5455,2686936.0
2020-10-02 11:55:00,31.87,31.9,31.61,31.67,3835040.0,30.5359,30.5647,30.2868,30.3443,3835040.0
2020-10-02 12:00:00,31.68,31.68,31.25,31.29,3638260.0,30.3539,30.3539,29.9419,29.9802,3638260.0
2020-10-02 12:05:00,31.28,31.65,31.08,31.57,3891172.0,29.9706,30.3251,29.779,30.2485,3891172.0
2020-10-02 12:10:00,31.57,32.21,31.57,31.98,4316608.0,30.2485,30.8617,30.2485,30.6413,4316608.0
2020-10-02 12:15:00,31.99,32.3,31.85,32.24,3575240.0,30.6509,30.9479,30.5167,30.8904,3575240.0
2020-10-02 12:20:00,32.24,32.39,32.15,32.24,3039440.0,30.8904,31.0341,30.8042,30.8904,3039440.0
2020-10-02 12:25:00,32.26,32.34,32.11,32.17,2036568.0,30.9096,30.9862,30.7659,30.8233,2036568.0
2020-10-02 12:30:00,32.17,32.28,31.88,31.98,1902796.0,30.8233,30.9287,30.5455,30.6413,1902796.0
2020-10-02 12:35:00,31.98,32.34,31.9,32.31,2054216.0,30.6413,30.9862,30.5647,30.9575,2054216.0
2020-10-02 12:40:00,32.31,32.33,32.14,32.27,1187260.0,30.9575,30.9767,30.7946,30.9192,1187260.0
2020-10-02 12:45:00,32.27,32.3,32.15,32.18,923720.0,30.9192,30.9479,30.8042,30.8329,923720.0
2020-10-02 12:50:00,32.21,32.27,32.0,32.23,1248104.0,30.8617,30.9192,30.6605,30.8808,1248104.0
2020-10-02 12:55:00,32.22,32.32,32.05,32.07,1258844.0,30.8713,30.9671,30.7084,30.7275,1258844.0
2020-10-02 13:00:00,32.08,32.16,31.92,31.94,1092940.0,30.7371,30.8138,30.5838,30.603,1092940.0
2020-10-02 13:05:00,31.94,31.94,31.71,31.86,1351464.0,30.603,30.603,30.3826,30.5263,1351464.0
2020-10-02 13:10:00,31.86,32.05,31.7,31.78,1560028.0,30.5263,30.7084,30.373,30.4497,1560028.0
2020-10-02 13:15:00,31.78,31.91,31.67,31.88,1523372.0,30.4497,30.5742,30.3443,30.5455,1523372.0
2020-10-02 13:20:00,31.89,32.12,31.83,32.11,1282056.0,30.5551,30.7754,30.4976,30.7659,1282056.0
2020-10-02 13:25:00,32.11,32.11,31.96,32.04,981332.0,30.7659,30.7659,30.6221,30.6988,981332.0
2020-10-02 13:30:00,32.06,32.09,31.77,31.79,1044604.0,30.718,30.7467,30.4401,30.4593,1044604.0
2020-10-02 13:35:00,31.79,32.06,31.79,32.06,879712.0,30.4593,30.718,30.4593,30.718,879712.0
2020-10-02 13:40:00,32.06,32.08,31.63,31.68,2424468.0,30.718,30.7371,30.306,30.3539,2424468.0
2020-10-02 13:45:00,31.68,31.78,31.58,31.7,2045224.0,30.3539,30.4497,30.258,30.373,2045224.0
2020-10-02 13:50:00,31.72,31.81,31.59,31.74,1364348.0,30.3922,30.4784,30.2676,30.4113,1364348.0
2020-10-02 13:55:00,31.74,31.89,31.66,31.81,1238820.0,30.4113,30.5551,30.3347,30.4784,1238820.0
2020-10-02 14:00:00,31.8,32.1,31.79,32.1,2052644.0,30.4688,30.7563,30.4593,30.7563,2052644.0
2020-10-02 14:05:00,32.1,32.23,32.07,32.17,2219016.0,30.7563,30.8808,30.7275,30.8233,2219016.0
2020-10-02 14:10:00,32.17,32.24,32.04,32.07,1847664.0,30.8233,30.8904,30.6988,30.7275,1847664.0
2020-10-02 14:15:00,32.08,32.12,31.99,32.02,1189468.0,30.7371,30.7754,30.6509,30.6796,1189468.0
2020-10-02 14:20:00,32.03,32.12,31.95,32.02,1353860.0,30.6892,30.7754,30.6126,30.6796,1353860.0
2020-10-02 14:25:00,32.02,32.02,31.86,31.92,1195660.0,30.6796,30.6796,30.5263,30.5838,1195660.0
2020-10-02 14:30:00,31.93,32.0,31.63,31.73,2516964.0,30.5934,30.6605,30.306,30.4018,2516964.0
2020-10-02 14:35:00,31.75,31.78,31.6,31.6,2421792.0,30.4209,30.4497,30.2772,30.2772,2421792.0
2020-10-02 14:40:00,31.6,31.75,31.52,31.7,2182208.0,30.2772,30.4209,30.2006,30.373,2182208.0
2020-10-02 14:45:00,31.7,31.87,31.6,31.7,2829728.0,30.373,30.5359,30.2772,30.373,2829728.0
2020-10-02 14:50:00,31.69,31.75,31.59,31.73,2445088.0,30.3634,30.4209,30.2676,30.4018,2445088.0
2020-10-02 14:55:00,31.72,32.2,31.72,31.93,3100296.0,30.3922,30.8521,30.3922,30.5934,3100296.0
2020-10-02 15:00:00,31.94,31.99,31.68,31.9,1921276.0,30.603,30.6509,30.3539,30.5647,1921276.0
2020-10-02 15:05:00,31.9,31.92,31.77,31.81,1240020.0,30.5647,30.5838,30.4401,30.4784,1240020.0
2020-10-02 15:10:00,31.81,32.05,31.56,31.66,2548420.0,30.4784,30.7084,30.2389,30.3347,2548420.0
2020-10-02 15:15:00,31.65,31.81,31.54,31.77,1869160.0,30.3251,30.4784,30.2197,30.4401,1869160.0
2020-10-02 15:20:00,31.77,31.93,31.72,31.81,1694312.0,30.4401,30.5934,30.3922,30.4784,1694312.0
2020-10-02 15:25:00,31.8,31.87,31.74,31.78,1069420.0,30.4688,30.5359,30.4113,30.4497,1069420.0
2020-10-02 15:30:00,31.78,31.95,31.69,31.91,1859604.0,30.4497,30.6126,30.3634,30.5742,1859604.0
2020-10-02 15:35:00,31.89,32.08,31.88,31.98,1872024.0,30.5551,30.7371,30.5455,30.6413,1872024.0
2020-10-02 15:40:00,31.98,32.0,31.77,31.9,1453220.0,30.6413,30.6605,30.4401,30.5647,1453220.0
2020-10-02 15:45:00,31.9,31.9,31.74,31.81,1831668.0,30.5647,30.5647,30.4113,30.4784,1831668.0
2020-10-02 15:50:00,31.81,31.86,31.53,31.53,2802236.0,30.4784,30.5263,30.2101,30.2101,2802236.0
2020-10-02 15:55:00,31.54,31.57,31.36,31.41,3459308.0,30.2197,30.2485,30.0473,30.0952,3459308.0
2020-10-05 09:30:00,32.1,32.3,32.06,32.27,2929420.0,30.7563,30.9479,30.718,30.9192,2929420.0
2020-10-05 09:35:00,32.28,32.38,32.16,32.35,2326004.0,30.9287,31.0246,30.8138,30.9958,2326004.0
2020-10-05 09:40:00,32.35,32.49,32.31,32.35,2002956.0,30.9958,31.13,30.9575,30.9958,2002956.0
2020-10-05 09:45:00,32.35,32.46,32.24,32.28,1593480.0,30.9958,31.1012,30.8904,30.9287,1593480.0
2020-10-05 09:50:00,32.29,32.47,32.27,32.43,1635880.0,30.9383,31.1108,30.9192,31.0725,1635880.0
2020-10-05 09:55:00,32.44,32.47,32.34,32.46,1279840.0,31.082,31.1108,30.9862,31.1012,1279840.0
2020-10-05 10:00:00,32.44,32.67,32.44,32.61,2477464.0,31.082,31.3024,31.082,31.2449,2477464.0
2020-10-05 10:05:00,32.61,32.69,32.59,32.65,1562044.0,31.2449,31.3216,31.2258,31.2833,1562044.0
2020-10-05 10:10:00,32.65,32.84,32.65,32.81,2301140.0,31.2833,31.4653,31.2833,31.4366,2301140.0
2020-10-05 10:15:00,32.81,32.84,32.77,32.79,1276260.0,31.4366,31.4653,31.3982,31.4174,1276260.0
2020-10-05 10:20:00,32.79,32.86,32.71,32.73,1530140.0,31.4174,31.4845,31.3407,31.3599,1530140.0
2020-10-05 10:25:00,32.74,32.84,32.74,32.77,1126848.0,31.3695,31.4653,31.3695,31.3982,1126848.0
2020-10-05 10:30:00,32.79,33.0,32.77,32.95,1896500.0,31.4174,31.6186,31.3982,31.5707,1896500.0
2020-10-05 10:35:00,32.95,32.98,32.87,32.88,1180228.0,31.5707,31.5994,31.494,31.5036,1180228.0
2020-10-05 10:40:00,32.89,32.98,32.88,32.91,1115684.0,31.5132,31.5994,31.5036,31.5324,1115684.0
2020-10-05 10:45:00,32.92,32.96,32.83,32.95,1127584.0,31.542,31.5803,31.4557,31.5707,1127584.0
2020-10-05 10:50:00,32.96,32.98,32.85,32.86,696716.0,31.5803,31.5994,31.4749,31.4845,696716.0
2020-10-05 10:55:00,32.86,32.92,32.81,32.82,980300.0,31.4845,31.542,31.4366,31.4461,980300.0
2020-10-05 11:00:00,32.82,32.87,32.72,32.84,1135196.0,31.4461,31.494,31.3503,31.4653,1135196.0
2020-10-05 11:05:00,32.83,32.88,32.79,32.84,720784.0,31.4557,31.5036,31.4174,31.4653,720784.0
2020-10-05 11:10:00,32.85,32.87,32.79,32.79,699320.0,31.4749,31.494,31.4174,31.4174,699320.0
2020-10-05 11:15:00,32.79,32.97,32.79,32.97,1154356.0,31.4174,31.5899,31.4174,31.5899,1154356.0
2020-10-05 11:20:00,32.97,33.04,32.97,33.0,1307804.0,31.5899,31.6569,31.5899,31.6186,1307804.0
2020-10-05 11:25:00,33.0,33.04,32.91,32.98,1000316.0,31.6186,31.6569,31.5324,31.5994,1000316.0
2020-10-05 11:30:00,32.97,33.0,32.88,32.91,651544.0,31.5899,31.6186,31.5036,31.5324,651544.0
2020-10-05 11:35:00,32.91,32.96,32.85,32.87,581564.0,31.5324,31.5803,31.4749,31.494,581564.0
2020-10-05 11:40:00,32.86,32.91,32.81,32.83,885360.0,31.4845,31.5324,31.4366,31.4557,885360.0
2020-10-05 11:45:00,32.82,32.88,32.76,32.85,927328.0,31.4461,31.5036,31.3887,31.4749,927328.0
2020-10-05 11:50:00,32.85,32.85,32.79,32.8,477768.0,31.4749,31.4749,31.4174,31.427,477768.0
2020-10-05 11:55:00,32.81,32.95,32.81,32.95,828256.0,31.4366,31.5707,31.4366,31.5707,828256.0
2020-10-05 12:00:00,32.95,32.97,32.86,32.9,802148.0,31.5707,31.5899,31.4845,31.5228,802148.0
2020-10-05 12:05:00,32.91,33.01,32.91,32.99,882768.0,31.5324,31.6282,31.5324,31.609,882768.0
2020-10-05 12:10:00,32.99,33.08,32.99,33.02,1063444.0,31.609,31.6953,31.609,31.6378,1063444.0
2020-10-05 12:15:00,33.02,33.06,32.97,33.03,642916.0,31.6378,31.6761,31.5899,31.6473,642916.0
2020-10-05 12:20:00,33.04,33.11,33.02,33.09,809000.0,31.6569,31.724,31.6378,31.7048,809000.0
2020-10-05 12:25:00,33.09,33.12,33.07,33.1,391180.0,31.7048,31.7336,31.6857,31.7144,391180.0
2020-10-05 12:30:00,33.1,33.12,33.08,33.12,469488.0,31.7144,31.7336,31.6953,31.7336,469488.0
2020-10-05 12:35:00,33.12,33.12,33.02,33.03,455160.0,31.7336,31.7336,31.6378,31.6473,455160.0
2020-10-05 12:40:00,33.04,33.09,32.99,33.07,671864.0,31.6569,31.7048,31.609,31.6857,671864.0
2020-10-05 12:45:00,33.07,33.08,32.99,33.01,462852.0,31.6857,31.6953,31.609,31.6282,462852.0
2020-10-05 12:50:00,33.01,33.08,32.98,33.06,622000.0,31.6282,31.6953,31.5994,31.6761,622000.0
2020-10-05 12:55:00,33.06,33.1,33.03,33.1,549192.0,31.6761,31.7144,31.6473,31.7144,549192.0
2020-10-05 13:00:00,33.1,33.12,33.01,33.06,627364.0,31.7144,31.7336,31.6282,31.6761,627364.0
2020-10-05 13:05:00,33.07,33.1,33.05,33.06,557660.0,31.6857,31.7144,31.6665,31.6761,557660.0
2020-10-05 13:10:00,33.07,33.15,33.06,33.13,701632.0,31.6857,31.7623,31.6761,31.7432,701632.0
2020-10-05 13:15:00,33.13,33.16,33.03,33.05,885588.0,31.7432,31.7719,31.6473,31.6665,885588.0
2020-10-05 13:20:00,33.05,33.05,32.95,32.99,798780.0,31.6665,31.6665,31.5707,31.609,798780.0
2020-10-05 13:25:00,32.99,33.05,32.96,33.01,660328.0,31.609,31.6665,31.5803,31.6282,660328.0
2020-10-05 13:30:00,33.02,33.03,32.87,32.93,1051668.0,31.6378,31.6473,31.494,31.5515,1051668.0
2020-10-05 13:35:00,32.94,32.96,32.87,32.94,810368.0,31.5611,31.5803,31.494,31.5611,810368.0
2020-10-05 13:40:00,32.94,32.96,32.88,32.93,559836.0,31.5611,31.5803,31.5036,31.5515,559836.0
2020-10-05 13:45:00,32.93,32.94,32.77,32.82,845852.0,31.5515,31.5611,31.3982,31.4461,845852.0
2020-10-05 13:50:00,32.82,32.84,32.79,32.83,663812.0,31.4461,31.4653,31.4174,31.4557,663812.0
2020-10-05 13:55:00,32.83,32.83,32.69,32.79,1565208.0,31.4557,31.4557,31.3216,31.4174,1565208.0
2020-10-05 14:00:00,32.78,32.81,32.62,32.64,1317464.0,31.4078,31.4366,31.2545,31.2737,1317464.0
2020-10-05 14:05:00,32.64,32.76,32.64,32.74,1196716.0,31.2737,31.3887,31.2737,31.3695,1196716.0
2020-10-05 14:10:00,32.74,32.8,32.72,32.76,940764.0,31.3695,31.427,31.3503,31.3887,940764.0
2020-10-05 14:15:00,32.76,32.82,32.74,32.77,869308.0,31.3887,31.4461,31.3695,31.3982,869308.0
2020-10-05 14:20:00,32.77,32.83,32.76,32.8,812364.0,31.3982,31.4557,31.3887,31.427,812364.0
2020-10-05 14:25:00,32.8,32.83,32.63,32.7,1279916.0,31.427,31.4557,31.2641,31.3312,1279916.0
2020-10-05 14:30:00,32.71,32.86,32.71,32.84,1251236.0,31.3407,31.4845,31.3407,31.4653,1251236.0
2020-10-05 14:35:00,32.84,32.94,32.81,32.93,1768328.0,31.4653,31.5611,31.4366,31.5515,1768328.0
2020-10-05 14:40:00,32.93,32.97,32.91,32.94,1102084.0,31.5515,31.5899,31.5324,31.5611,1102084.0
2020-10-05 14:45:00,32.94,32.97,32.91,32.95,729224.0,31.5611,31.5899,31.5324,31.5707,729224.0
2020-10-05 14:50:00,32.95,33.03,32.94,33.02,1328716.0,31.5707,31.6473,31.5611,31.6378,1328716.0
2020-10-05 14:55:00,33.02,33.25,33.01,33.24,2559000.0,31.6378,31.8581,31.6282,31.8486,2559000.0
2020-10-05 15:00:00,33.24,33.27,33.16,33.22,1533852.0,31.8486,31.8773,31.7719,31.8294,1533852.0
2020-10-05 15:05:00,33.22,33.33,33.2,33.32,1178276.0,31.8294,31.9348,31.8102,31.9252,1178276.0
2020-10-05 15:10:00,33.32,33.39,33.3,33.37,1649996.0,31.9252,31.9923,31.906,31.9731,1649996.0
2020-10-05 15:15:00,33.37,33.44,33.35,33.42,1661288.0,31.9731,32.0402,31.954,32.021,1661288.0
2020-10-05 15:20:00,33.42,33.44,33.35,33.37,1206296.0,32.021,32.0402,31.954,31.9731,1206296.0
2020-10-05 15:25:00,33.37,33.47,33.35,33.45,1242564.0,31.9731,32.0689,31.954,32.0498,1242564.0
2020-10-05 15:30:00,33.46,33.49,33.4,33.42,1107840.0,32.0593,32.0881,32.0019,32.021,1107840.0
2020-10-05 15:35:00,33.42,33.47,33.36,33.38,1218564.0,32.021,32.0689,31.9635,31.9827,1218564.0
2020-10-05 15:40:00,33.38,33.44,33.35,33.37,1010604.0,31.9827,32.0402,31.954,31.9731,1010604.0
2020-10-05 15:45:00,33.36,33.42,33.3,33.41,1687280.0,31.9635,32.021,31.906,32.0114,1687280.0
2020-10-05 15:50:00,33.41,33.49,33.37,33.49,1970740.0,32.0114,32.0881,31.9731,32.0881,1970740.0
2020-10-05 15:55:00,33.49,33.52,33.41,33.46,2768068.0,32.0881,32.1168,32.0114,32.0593,2768068.0
2020-10-06 09:30:00,33.1,33.38,33.09,33.27,3327744.0,31.7144,31.9827,31.7048,31.8773,3327744.0
2020-10-06 09:35:00,33.29,33.35,33.16,33.22,1862704.0,31.8965,31.954,31.7719,31.8294,1862704.0
2020-10-06 09:40:00,33.22,33.26,33.0,33.13,2364300.0,31.8294,31.8677,31.6186,31.7432,2364300.0
2020-10-06 09:45:00,33.14,33.17,32.91,33.0,2497164.0,31.7527,31.7815,31.5324,31.6186,2497164.0
2020-10-06 09:50:00,32.99,33.05,32.85,32.9,2157288.0,31.609,31.6665,31.4749,31.5228,2157288.0
2020-10-06 09:55:00,32.9,33.1,32.9,33.1,1630660.0,31.5228,31.7144,31.5228,31.7144,1630660.0
2020-10-06 10:00:00,33.1,33.41,33.08,33.37,2593648.0,31.7144,32.0114,31.6953,31.9731,2593648.0
2020-10-06 10:05:00,33.36,33.43,33.3,33.42,1504680.0,31.9635,32.0306,31.906,32.021,1504680.0
2020-10-06 10:10:00,33.43,33.52,33.36,33.48,1837644.0,32.0306,32.1168,31.9635,32.0785,1837644.0
2020-10-06 10:15:00,33.48,33.54,33.4,33.52,2106368.0,32.0785,32.136,32.0019,32.1168,2106368.0
2020-10-06 10:20:00,33.53,33.55,33.35,33.36,1210520.0,32.1264,32.1456,31.954,31.9635,1210520.0
2020-10-06 10:25:00,33.36,33.46,33.32,33.4,1397312.0,31.9635,32.0593,31.9252,32.0019,1397312.0
2020-10-06 10:30:00,33.41,33.44,33.3,33.36,1199552.0,32.0114,32.0402,31.906,31.9635,1199552.0
2020-10-06 10:35:00,33.36,33.41,33.26,33.36,907112.0,31.9635,32.0114,31.8677,31.9635,907112.0
2020-10-06 10:40:00,33.36,33.54,32.99,33.09,3094828.0,31.9635,32.136,31.609,31.7048,3094828.0
2020-10-06 10:45:00,33.1,33.27,33.06,33.18,1683740.0,31.7144,31.8773,31.6761,31.7911,1683740.0
2020-10-06 10:50:00,33.18,33.35,33.16,33.18,1576680.0,31.7911,31.954,31.7719,31.7911,1576680.0
2020-10-06 10:55:00,33.18,33.21,33.08,33.11,1161268.0,31.7911,31.8198,31.6953,31.724,1161268.0
2020-10-06 11:00:00,33.11,33.25,33.1,33.15,1109128.0,31.724,31.8581,31.7144,31.7623,1109128.0
2020-10-06 11:05:00,33.15,33.17,32.94,32.97,1325080.0,31.7623,31.7815,31.5611,31.5899,1325080.0
2020-10-06 11:10:00,32.97,33.01,32.83,32.94,1605620.0,31.5899,31.6282,31.4557,31.5611,1605620.0
2020-10-06 11:15:00,32.94,32.95,32.79,32.79,1178836.0,31.5611,31.5707,31.4174,31.4174,1178836.0
2020-10-06 11:20:00,32.78,32.87,32.54,32.58,2643364.0,31.4078,31.494,31.1779,31.2162,2643364.0
2020-10-06 11:25:00,32.57,32.71,32.48,32.69,2125292.0,31.2066,31.3407,31.1204,31.3216,2125292.0
2020-10-06 11:30:00,32.68,32.71,32.55,32.7,1427940.0,31.312,31.3407,31.1874,31.3312,1427940.0
2020-10-06 11:35:00,32.7,32.82,32.67,32.78,1552732.0,31.3312,31.4461,31.3024,31.4078,1552732.0
2020-10-06 11:40:00,32.79,32.85,32.76,32.82,898764.0,31.4174,31.4749,31.3887,31.4461,898764.0
2020-10-06 11:45:00,32.82,32.83,32.49,32.49,1735884.0,31.4461,31.4557,31.13,31.13,1735884.0
2020-10-06 11:50:00,32.48,32.48,32.32,32.44,2265536.0,31.1204,31.1204,30.9671,31.082,2265536.0
2020-10-06 11:55:00,32.45,32.57,32.42,32.52,1094052.0,31.0916,31.2066,31.0629,31.1587,1094052.0
2020-10-06 12:00:00,32.51,32.71,32.5,32.65,1408948.0,31.1491,31.3407,31.1395,31.2833,1408948.0
2020-10-06 12:05:00,32.63,32.82,32.57,32.79,1232404.0,31.2641,31.4461,31.2066,31.4174,1232404.0
2020-10-06 12:10:00,32.8,32.88,32.78,32.87,1196232.0,31.427,31.5036,31.4078,31.494,1196232.0
2020-10-06 12:15:00,32.88,32.91,32.84,32.84,768600.0,31.5036,31.5324,31.4653,31.4653,768600.0
2020-10-06 12:20:00,32.85,32.97,32.79,32.95,1397832.0,31.4749,31.5899,31.4174,31.5707,1397832.0
2020-10-06 12:25:00,32.95,32.96,32.91,32.94,887796.0,31.5707,31.5803,31.5324,31.5611,887796.0
2020-10-06 12:30:00,32.94,32.99,32.85,32.85,992572.0,31.5611,31.609,31.4749,31.4749,992572.0
2020-10-06 12:35:00,32.85,32.98,32.83,32.97,800200.0,31.4749,31.5994,31.4557,31.5899,800200.0
2020-10-06 12:40:00,32.96,33.02,32.92,32.97,838580.0,31.5803,31.6378,31.542,31.5899,838580.0
2020-10-06 12:45:00,32.98,33.11,32.98,33.1,1417316.0,31.5994,31.724,31.5994,31.7144,1417316.0
2020-10-06 12:50:00,33.11,33.13,33.07,33.11,1573632.0,31.724,31.7432,31.6857,31.724,1573632.0
2020-10-06 12:55:00,33.11,33.14,33.05,33.08,654844.0,31.724,31.7527,31.6665,31.6953,654844.0
2020-10-06 13:00:00,33.08,33.12,32.99,33.0,853560.0,31.6953,31.7336,31.609,31.6186,853560.0
2020-10-06 13:05:00,33.0,33.2,32.99,33.2,1264696.0,31.6186,31.8102,31.609,31.8102,1264696.0
2020-10-06 13:10:00,33.21,33.21,33.1,33.11,733608.0,31.8198,31.8198,31.7144,31.724,733608.0
2020-10-06 13:15:00,33.11,33.15,33.08,33.11,640368.0,31.724,31.7623,31.6953,31.724,640368.0
2020-10-06 13:20:00,33.11,33.15,33.02,33.05,1132856.0,31.724,31.7623,31.6378,31.6665,1132856.0
2020-10-06 13:25:00,33.06,33.11,33.05,33.09,615796.0,31.6761,31.724,31.6665,31.7048,615796.0
2020-10-06 13:30:00,33.09,33.15,33.04,33.07,744404.0,31.7048,31.7623,31.6569,31.6857,744404.0
2020-10-06 13:35:00,33.08,33.13,33.02,33.11,802988.0,31.6953,31.7432,31.6378,31.724,802988.0
2020-10-06 13:40:00,33.11,33.27,33.11,33.18,1621860.0,31.724,31.8773,31.724,31.7911,1621860.0
2020-10-06 13:45:00,33.17,33.2,33.06,33.12,1159712.0,31.7815,31.8102,31.6761,31.7336,1159712.0
2020-10-06 13:50:00,33.12,33.2,33.08,33.15,804660.0,31.7336,31.8102,31.6953,31.7623,804660.0
2020-10-06 13:55:00,33.15,33.19,33.1,33.17,482784.0,31.7623,31.8007,31.7144,31.7815,482784.0
2020-10-06 14:00:00,33.19,33.24,33.15,33.24,739512.0,31.8007,31.8486,31.7623,31.8486,739512.0
2020-10-06 14:05:00,33.24,33.37,33.23,33.27,1750568.0,31.8486,31.9731,31.839,31.8773,1750568.0
2020-10-06 14:10:00,33.26,33.36,33.24,33.35,1384732.0,31.8677,31.9635,31.8486,31.954,1384732.0
2020-10-06 14:15:00,33.34,33.38,33.3,33.35,847204.0,31.9444,31.9827,31.906,31.954,847204.0
2020-10-06 14:20:00,33.35,33.4,33.33,33.4,983524.0,31.954,32.0019,31.9348,32.0019,983524.0
2020-10-06 14:25:00,33.39,33.45,33.34,33.36,1071064.0,31.9923,32.0498,31.9444,31.9635,1071064.0
2020-10-06 14:30:00,33.36,33.5,33.36,33.47,1257344.0,31.9635,32.0977,31.9635,32.0689,1257344.0
2020-10-06 14:35:00,33.47,33.54,33.46,33.52,1509172.0,32.0689,32.136,32.0593,32.1168,1509172.0
2020-10-06 14:40:00,33.52,33.7,33.47,33.69,1861724.0,32.1168,32.2893,32.0689,32.2797,1861724.0
2020-10-06 14:45:00,33.69,33.78,33.12,33.16,3389176.0,32.2797,32.366,31.7336,31.7719,3389176.0
2020-10-06 14:50:00,33.17,33.17,32.12,32.13,6903736.0,31.7815,31.7815,30.7754,30.785,6903736.0
2020-10-06 14:55:00,32.13,32.44,31.7,32.22,7901044.0,30.785,31.082,30.373,30.8713,7901044.0
2020-10-06 15:00:00,32.2,32.2,31.83,31.9,3969068.0,30.8521,30.8521,30.4976,30.5647,3969068.0
2020-10-06 15:05:00,31.89,31.98,31.29,31.72,4645984.0,30.5551,30.6413,29.9802,30.3922,4645984.0
2020-10-06 15:10:00,31.71,32.09,31.53,31.99,4872508.0,30.3826,30.7467,30.2101,30.6509,4872508.0
2020-10-06 15:15:00,31.97,32.18,31.75,31.79,2954884.0,30.6317,30.8329,30.4209,30.4593,2954884.0
2020-10-06 15:20:00,31.79,31.91,31.65,31.7,2125844.0,30.4593,30.5742,30.3251,30.373,2125844.0
2020-10-06 15:25:00,31.7,32.1,31.66,32.04,2888396.0,30.373,30.7563,30.3347,30.6988,2888396.0
2020-10-06 15:30:00,32.04,32.24,31.93,32.2,2943424.0,30.6988,30.8904,30.5934,30.8521,2943424.0
2020-10-06 15:35:00,32.2,32.23,31.93,31.97,2508684.0,30.8521,30.8808,30.5934,30.6317,2508684.0
2020-10-06 15:40:00,31.97,32.03,31.7,31.73,2798996.0,30.6317,30.6892,30.373,30.4018,2798996.0
2020-10-06 15:45:00,31.72,31.79,31.42,31.51,3175684.0,30.3922,30.4593,30.1047,30.191,3175684.0
2020-10-06 15:50:00,31.52,31.59,31.34,31.59,3848128.0,30.2006,30.2676,30.0281,30.2676,3848128.0
2020-10-06 15:55:00,31.6,31.76,31.53,31.61,4206760.0,30.2772,30.4305,30.2101,30.2868,4206760.0
2020-10-07 09:30:00,32.54,32.88,32.54,32.82,4014664.0,31.1779,31.5036,31.1779,31.4461,4014664.0
2020-10-07 09:35:00,32.81,32.92,32.72,32.72,2513400.0,31.4366,31.542,31.3503,31.3503,2513400.0
2020-10-07 09:40:00,32.73,32.93,32.72,32.86,2294588.0,31.3599,31.5515,31.3503,31.4845,2294588.0
2020-10-07 09:45:00,32.86,32.92,32.76,32.85,1465692.0,31.4845,31.542,31.3887,31.4749,1465692.0
2020-10-07 09:50:00,32.86,32.91,32.81,32.91,1518332.0,31.4845,31.5324,31.4366,31.5324,1518332.0
2020-10-07 09:55:00,32.91,32.97,32.71,32.74,1978344.0,31.5324,31.5899,31.3407,31.3695,1978344.0
2020-10-07 10:00:00,32.74,32.79,32.53,32.63,2198208.0,31.3695,31.4174,31.1683,31.2641,2198208.0
2020-10-07 10:05:00,32.62,32.77,32.58,32.75,1923936.0,31.2545,31.3982,31.2162,31.3791,1923936.0
2020-10-07 10:10:00,32.75,32.76,32.41,32.47,2895432.0,31.3791,31.3887,31.0533,31.1108,2895432.0
2020-10-07 10:15:00,32.48,32.57,32.38,32.55,2259136.0,31.1204,31.2066,31.0246,31.1874,2259136.0
2020-10-07 10:20:00,32.55,32.69,32.43,32.49,2529348.0,31.1874,31.3216,31.0725,31.13,2529348.0
2020-10-07 10:25:00,32.49,32.56,32.41,32.45,1881324.0,31.13,31.197,31.0533,31.0916,1881324.0
2020-10-07 10:30:00,32.45,32.67,32.37,32.55,3165744.0,31.0916,31.3024,31.015,31.1874,3165744.0
2020-10-07 10:35:00,32.54,32.55,32.37,32.42,1865684.0,31.1779,31.1874,31.015,31.0629,1865684.0
2020-10-07 10:40:00,32.42,32.59,32.35,32.57,1494792.0,31.0629,31.2258,30.9958,31.2066,1494792.0
2020-10-07 10:45:00,32.58,32.64,32.47,32.61,1417756.0,31.2162,31.2737,31.1108,31.2449,1417756.0
2020-10-07 10:50:00,32.62,32.76,32.61,32.72,1672948.0,31.2545,31.3887,31.2449,31.3503,1672948.0
2020-10-07 10:55:00,32.73,32.83,32.7,32.77,1870852.0,31.3599,31.4557,31.3312,31.3982,1870852.0
2020-10-07 11:00:00,32.78,32.85,32.74,32.84,1171156.0,31.4078,31.4749,31.3695,31.4653,1171156.0
2020-10-07 11:05:00,32.83,32.94,32.83,32.88,1356052.0,31.4557,31.5611,31.4557,31.5036,1356052.0
2020-10-07 11:10:00,32.89,32.93,32.81,32.84,1554668.0,31.5132,31.5515,31.4366,31.4653,1554668.0
2020-10-07 11:15:00,32.83,32.88,32.76,32.81,1118688.0,31.4557,31.5036,31.3887,31.4366,1118688.0
2020-10-07 11:20:00,32.82,32.87,32.75,32.86,672272.0,31.4461,31.494,31.3791,31.4845,672272.0
2020-10-07 11:25:00,32.87,32.91,32.77,32.88,797848.0,31.494,31.5324,31.3982,31.5036,797848.0
2020-10-07 11:30:00,32.88,32.99,32.88,32.96,1238420.0,31.5036,31.609,31.5036,31.5803,1238420.0
2020-10-07 11:35:00,32.96,32.97,32.89,32.93,700144.0,31.5803,31.5899,31.5132,31.5515,700144.0
2020-10-07 11:40:00,32.94,33.01,32.89,32.91,1296352.0,31.5611,31.6282,31.5132,31.5324,1296352.0
2020-10-07 11:45:00,32.92,32.97,32.92,32.95,426132.0,31.542,31.5899,31.542,31.5707,426132.0
2020-10-07 11:50:00,32.96,32.99,32.85,32.87,701428.0,31.5803,31.609,31.4749,31.494,701428.0
2020-10-07 11:55:00,32.88,32.93,32.87,32.88,479344.0,31.5036,31.5515,31.494,31.5036,479344.0
2020-10-07 12:00:00,32.89,32.99,32.88,32.91,839728.0,31.5132,31.609,31.5036,31.5324,839728.0
2020-10-07 12:05:00,32.91,32.98,32.89,32.95,637080.0,31.5324,31.5994,31.5132,31.5707,637080.0
2020-10-07 12:10:00,32.95,33.07,32.93,33.05,1132052.0,31.5707,31.6857,31.5515,31.6665,1132052.0
2020-10-07 12:15:00,33.05,33.07,32.96,32.99,959408.0,31.6665,31.6857,31.5803,31.609,959408.0
2020-10-07 12:20:00,33.0,33.04,32.99,33.03,345052.0,31.6186,31.6569,31.609,31.6473,345052.0
2020-10-07 12:25:00,33.03,33.08,32.6,32.78,2614444.0,31.6473,31.6953,31.2353,31.4078,2614444.0
2020-10-07 12:30:00,32.78,33.01,32.77,32.96,1603920.0,31.4078,31.6282,31.3982,31.5803,1603920.0
2020-10-07 12:35:00,32.95,32.99,32.88,32.95,923272.0,31.5707,31.609,31.5036,31.5707,923272.0
2020-10-07 12:40:00,32.97,33.0,32.95,32.98,639292.0,31.5899,31.6186,31.5707,31.5994,639292.0
2020-10-07 12:45:00,32.98,33.03,32.91,33.02,545352.0,31.5994,31.6473,31.5324,31.6378,545352.0
2020-10-07 12:50:00,33.02,33.05,32.95,32.98,569376.0,31.6378,31.6665,31.5707,31.5994,569376.0
2020-10-07 12:55:00,32.98,33.14,32.98,33.12,722988.0,31.5994,31.7527,31.5994,31.7336,722988.0
2020-10-07 13:00:00,33.11,33.21,33.11,33.2,1222380.0,31.724,31.8198,31.724,31.8102,1222380.0
2020-10-07 13:05:00,33.2,33.22,33.15,33.18,832920.0,31.8102,31.8294,31.7623,31.7911,832920.0
2020-10-07 13:10:00,33.17,33.23,33.13,33.18,711948.0,31.7815,31.839,31.7432,31.7911,711948.0
2020-10-07 13:15:00,33.18,33.26,33.16,33.24,918124.0,31.7911,31.8677,31.7719,31.8486,918124.0
2020-10-07 13:20:00,33.23,33.29,33.18,33.28,723660.0,31.839,31.8965,31.7911,31.8869,723660.0
2020-10-07 13:25:00,33.28,33.29,33.21,33.23,609428.0,31.8869,31.8965,31.8198,31.839,609428.0
2020-10-07 13:30:00,33.23,33.27,33.21,33.24,545336.0,31.839,31.8773,31.8198,31.8486,545336.0
2020-10-07 13:35:00,33.24,33.3,33.24,33.3,707952.0,31.8486,31.906,31.8486,31.906,707952.0
2020-10-07 13:40:00,33.29,33.43,33.28,33.41,1117588.0,31.8965,32.0306,31.8869,32.0114,1117588.0
2020-10-07 13:45:00,33.41,33.46,33.37,33.45,1227072.0,32.0114,32.0593,31.9731,32.0498,1227072.0
2020-10-07 13:50:00,33.45,33.46,33.4,33.45,1163144.0,32.0498,32.0593,32.0019,32.0498,1163144.0
2020-10-07 13:55:00,33.45,33.45,33.27,33.3,1213612.0,32.0498,32.0498,31.8773,31.906,1213612.0
2020-10-07 14:00:00,33.31,33.43,33.3,33.34,1020420.0,31.9156,32.0306,31.906,31.9444,1020420.0
2020-10-07 14:05:00,33.34,33.35,33.19,33.26,1182880.0,31.9444,31.954,31.8007,31.8677,1182880.0
2020-10-07 14:10:00,33.27,33.31,33.22,33.29,777724.0,31.8773,31.9156,31.8294,31.8965,777724.0
2020-10-07 14:15:00,33.29,33.41,33.24,33.41,947560.0,31.8965,32.0114,31.8486,32.0114,947560.0
2020-10-07 14:20:00,33.41,33.5,33.37,33.48,1890320.0,32.0114,32.0977,31.9731,32.0785,1890320.0
2020-10-07 14:25:00,33.48,33.51,33.42,33.45,1071008.0,32.0785,32.1073,32.021,32.0498,1071008.0
2020-10-07 14:30:00,33.45,33.49,33.41,33.43,753432.0,32.0498,32.0881,32.0114,32.0306,753432.0
2020-10-07 14:35:00,33.44,33.46,33.38,33.4,743712.0,32.0402,32.0593,31.9827,32.0019,743712.0
2020-10-07 14:40:00,33.41,33.43,33.22,33.32,1314352.0,32.0114,32.0306,31.8294,31.9252,1314352.0
2020-10-07 14:45:00,33.33,33.41,33.31,33.38,817040.0,31.9348,32.0114,31.9156,31.9827,817040.0
2020-10-07 14:50:00,33.38,33.44,33.36,33.42,854140.0,31.9827,32.0402,31.9635,32.021,854140.0
2020-10-07 14:55:00,33.42,33.47,33.41,33.43,617228.0,32.021,32.0689,32.0114,32.0306,617228.0
2020-10-07 15:00:00,33.43,33.47,33.4,33.45,629780.0,32.0306,32.0689,32.0019,32.0498,629780.0
2020-10-07 15:05:00,33.45,33.51,33.43,33.49,1166508.0,32.0498,32.1073,32.0306,32.0881,1166508.0
2020-10-07 15:10:00,33.49,33.53,33.46,33.46,752984.0,32.0881,32.1264,32.0593,32.0593,752984.0
2020-10-07 15:15:00,33.47,33.48,33.38,33.44,929652.0,32.0689,32.0785,31.9827,32.0402,929652.0
2020-10-07 15:20:00,33.44,33.48,33.39,33.43,745468.0,32.0402,32.0785,31.9923,32.0306,745468.0
2020-10-07 15:25:00,33.43,33.46,33.33,33.38,1035384.0,32.0306,32.0593,31.9348,31.9827,1035384.0
2020-10-07 15:30:00,33.38,33.46,33.29,33.3,1508456.0,31.9827,32.0593,31.8965,31.906,1508456.0
2020-10-07 15:35:00,33.3,33.38,33.28,33.35,1035564.0,31.906,31.9827,31.8869,31.954,1035564.0
2020-10-07 15:40:00,33.36,33.42,33.34,33.38,1132536.0,31.9635,32.021,31.9444,31.9827,1132536.0
2020-10-07 15:45:00,33.37,33.4,33.32,33.4,1033620.0,31.9731,32.0019,31.9252,32.0019,1033620.0
2020-10-07 15:50:00,33.4,33.52,33.33,33.51,2134344.0,32.0019,32.1168,31.9348,32.1073,2134344.0
2020-10-07 15:55:00,33.51,33.51,33.3,33.31,2060556.0,32.1073,32.1073,31.906,31.9156,2060556.0
2020-10-08 09:30:00,34.11,34.15,33.9,33.93,3055356.0,32.6821,32.7205,32.4809,32.5097,3055356.0
2020-10-08 09:35:00,33.92,33.94,33.83,33.9,2162756.0,32.5001,32.5193,32.4139,32.4809,2162756.0
2020-10-08 09:40:00,33.91,33.99,33.73,33.77,2106860.0,32.4905,32.5672,32.318,32.3564,2106860.0
2020-10-08 09:45:00,33.77,33.87,33.59,33.6,1943272.0,32.3564,32.4522,32.1839,32.1935,1943272.0
2020-10-08 09:50:00,33.59,33.85,33.59,33.79,1949100.0,32.1839,32.433,32.1839,32.3755,1949100.0
2020-10-08 09:55:00,33.79,33.89,33.74,33.85,1504132.0,32.3755,32.4713,32.3276,32.433,1504132.0
2020-10-08 10:00:00,33.85,33.93,33.57,33.7,2142492.0,32.433,32.5097,32.1647,32.2893,2142492.0
2020-10-08 10:05:00,33.7,33.77,33.65,33.72,1271540.0,32.2893,32.3564,32.2414,32.3085,1271540.0
2020-10-08 10:10:00,33.72,33.85,33.69,33.74,1160280.0,32.3085,32.433,32.2797,32.3276,1160280.0
2020-10-08 10:15:00,33.74,33.79,33.54,33.6,1702664.0,32.3276,32.3755,32.136,32.1935,1702664.0
2020-10-08 10:20:00,33.59,33.69,33.53,33.58,1657728.0,32.1839,32.2797,32.1264,32.1743,1657728.0
2020-10-08 10:25:00,33.59,33.59,33.38,33.52,2128308.0,32.1839,32.1839,31.9827,32.1168,2128308.0
2020-10-08 10:30:00,33.54,33.72,33.54,33.72,1869448.0,32.136,32.3085,32.136,32.3085,1869448.0
2020-10-08 10:35:00,33.71,33.75,33.66,33.75,1005904.0,32.2989,32.3372,32.251,32.3372,1005904.0
2020-10-08 10:40:00,33.74,33.79,33.67,33.71,924584.0,32.3276,32.3755,32.2606,32.2989,924584.0
2020-10-08 10:45:00,33.7,33.76,33.59,33.61,940588.0,32.2893,32.3468,32.1839,32.2031,940588.0
2020-10-08 10:50:00,33.62,33.75,33.5,33.53,1087136.0,32.2127,32.3372,32.0977,32.1264,1087136.0
2020-10-08 10:55:00,33.52,33.64,33.51,33.6,1008168.0,32.1168,32.2318,32.1073,32.1935,1008168.0
2020-10-08 11:00:00,33.6,33.76,33.54,33.74,1420020.0,32.1935,32.3468,32.136,32.3276,1420020.0
2020-10-08 11:05:00,33.74,33.86,33.74,33.82,1386340.0,32.3276,32.4426,32.3276,32.4043,1386340.0
2020-10-08 11:10:00,33.82,33.93,33.8,33.92,1156064.0,32.4043,32.5097,32.3851,32.5001,1156064.0
2020-10-08 11:15:00,33.92,33.95,33.85,33.86,1201604.0,32.5001,32.5288,32.433,32.4426,1201604.0
2020-10-08 11:20:00,33.87,33.93,33.72,33.82,1724988.0,32.4522,32.5097,32.3085,32.4043,1724988.0
2020-10-08 11:25:00,33.81,33.83,33.68,33.71,1092760.0,32.3947,32.4139,32.2701,32.2989,1092760.0
2020-10-08 11:30:00,33.71,33.76,33.45,33.52,1737976.0,32.2989,32.3468,32.0498,32.1168,1737976.0
2020-10-08 11:35:00,33.52,33.79,33.49,33.76,2110660.0,32.1168,32.3755,32.0881,32.3468,2110660.0
2020-10-08 11:40:00,33.75,33.82,33.72,33.77,1142840.0,32.3372,32.4043,32.3085,32.3564,1142840.0
2020-10-08 11:45:00,33.76,33.8,33.7,33.76,731752.0,32.3468,32.3851,32.2893,32.3468,731752.0
2020-10-08 11:50:00,33.76,33.77,33.61,33.62,909840.0,32.3468,32.3564,32.2031,32.2127,909840.0
2020-10-08 11:55:00,33.62,33.77,33.62,33.7,651960.0,32.2127,32.3564,32.2127,32.2893,651960.0
2020-10-08 12:00:00,33.7,33.84,33.7,33.82,1064556.0,32.2893,32.4234,32.2893,32.4043,1064556.0
2020-10-08 12:05:00,33.82,33.98,33.82,33.95,1397688.0,32.4043,32.5576,32.4043,32.5288,1397688.0
2020-10-08 12:10:00,33.95,33.96,33.9,33.95,769476.0,32.5288,32.5384,32.4809,32.5288,769476.0
2020-10-08 12:15:00,33.95,33.95,33.84,33.9,737916.0,32.5288,32.5288,32.4234,32.4809,737916.0
2020-10-08 12:20:00,33.9,33.96,33.84,33.95,915804.0,32.4809,32.5384,32.4234,32.5288,915804.0
2020-10-08 12:25:00,33.96,33.97,33.87,33.88,803312.0,32.5384,32.548,32.4522,32.4618,803312.0
2020-10-08 12:30:00,33.89,33.98,33.88,33.95,492800.0,32.4713,32.5576,32.4618,32.5288,492800.0
2020-10-08 12:35:00,33.95,33.96,33.9,33.95,384532.0,32.5288,32.5384,32.4809,32.5288,384532.0
2020-10-08 12:40:00,33.95,33.98,33.91,33.94,719868.0,32.5288,32.5576,32.4905,32.5193,719868.0
2020-10-08 12:45:00,33.94,34.03,33.93,34.0,1204068.0,32.5193,32.6055,32.5097,32.5767,1204068.0
2020-10-08 12:50:00,34.0,34.01,33.95,33.97,463028.0,32.5767,32.5863,32.5288,32.548,463028.0
2020-10-08 12:55:00,33.97,33.99,33.84,33.91,1290908.0,32.548,32.5672,32.4234,32.4905,1290908.0
2020-10-08 13:00:00,33.91,33.94,33.79,33.81,656400.0,32.4905,32.5193,32.3755,32.3947,656400.0
2020-10-08 13:05:00,33.8,33.86,33.8,33.82,527700.0,32.3851,32.4426,32.3851,32.4043,527700.0
2020-10-08 13:10:00,33.82,33.84,33.76,33.82,514264.0,32.4043,32.4234,32.3468,32.4043,514264.0
2020-10-08 13:15:00,33.82,33.82,33.72,33.73,609660.0,32.4043,32.4043,32.3085,32.318,609660.0
2020-10-08 13:20:00,33.73,33.77,33.64,33.65,726496.0,32.318,32.3564,32.2318,32.2414,726496.0
2020-10-08 13:25:00,33.65,33.72,33.64,33.69,985100.0,32.2414,32.3085,32.2318,32.2797,985100.0
2020-10-08 13:30:00,33.68,33.75,33.64,33.65,810232.0,32.2701,32.3372,32.2318,32.2414,810232.0
2020-10-08 13:35:00,33.66,33.72,33.64,33.68,575728.0,32.251,32.3085,32.2318,32.2701,575728.0
2020-10-08 13:40:00,33.67,33.72,33.61,33.7,823832.0,32.2606,32.3085,32.2031,32.2893,823832.0
2020-10-08 13:45:00,33.7,33.7,33.6,33.67,698796.0,32.2893,32.2893,32.1935,32.2606,698796.0
2020-10-08 13:50:00,33.67,33.74,33.66,33.69,742952.0,32.2606,32.3276,32.251,32.2797,742952.0
2020-10-08 13:55:00,33.68,33.69,33.54,33.55,833568.0,32.2701,32.2797,32.136,32.1456,833568.0
2020-10-08 14:00:00,33.54,33.58,33.5,33.55,899988.0,32.136,32.1743,32.0977,32.1456,899988.0
2020-10-08 14:05:00,33.56,33.7,33.52,33.7,1202828.0,32.1552,32.2893,32.1168,32.2893,1202828.0
2020-10-08 14:10:00,33.7,33.7,33.65,33.67,756916.0,32.2893,32.2893,32.2414,32.2606,756916.0
2020-10-08 14:15:00,33.66,33.73,33.65,33.71,585504.0,32.251,32.318,32.2414,32.2989,585504.0
2020-10-08 14:20:00,33.71,33.79,33.68,33.77,941828.0,32.2989,32.3755,32.2701,32.3564,941828.0
2020-10-08 14:25:00,33.76,33.77,33.71,33.74,502716.0,32.3468,32.3564,32.2989,32.3276,502716.0
2020-10-08 14:30:00,33.74,33.82,33.71,33.79,647044.0,32.3276,32.4043,32.2989,32.3755,647044.0
2020-10-08 14:35:00,33.79,33.83,33.72,33.82,792432.0,32.3755,32.4139,32.3085,32.4043,792432.0
2020-10-08 14:40:00,33.82,33.84,33.78,33.83,903492.0,32.4043,32.4234,32.366,32.4139,903492.0
2020-10-08 14:45:00,33.83,33.86,33.77,33.84,980676.0,32.4139,32.4426,32.3564,32.4234,980676.0
2020-10-08 14:50:00,33.84,33.84,33.77,33.77,592872.0,32.4234,32.4234,32.3564,32.3564,592872.0
2020-10-08 14:55:00,33.78,33.8,33.73,33.77,618720.0,32.366,32.3851,32.318,32.3564,618720.0
2020-10-08 15:00:00,33.77,33.81,33.6,33.65,1091636.0,32.3564,32.3947,32.1935,32.2414,1091636.0
2020-10-08 15:05:00,33.66,33.7,33.61,33.64,548416.0,32.251,32.2893,32.2031,32.2318,548416.0
2020-10-08 15:10:00,33.63,33.78,33.63,33.73,1076684.0,32.2222,32.366,32.2222,32.318,1076684.0
2020-10-08 15:15:00,33.72,33.74,33.6,33.65,879928.0,32.3085,32.3276,32.1935,32.2414,879928.0
2020-10-08 15:20:00,33.66,33.74,33.6,33.7,938996.0,32.251,32.3276,32.1935,32.2893,938996.0
2020-10-08 15:25:00,33.71,33.77,33.68,33.75,787316.0,32.2989,32.3564,32.2701,32.3372,787316.0
2020-10-08 15:30:00,33.75,33.77,33.72,33.74,960500.0,32.3372,32.3564,32.3085,32.3276,960500.0
2020-10-08 15:35:00,33.74,33.77,33.68,33.74,1008960.0,32.3276,32.3564,32.2701,32.3276,1008960.0
2020-10-08 15:40:00,33.74,33.77,33.68,33.72,906008.0,32.3276,32.3564,32.2701,32.3085,906008.0
2020-10-08 15:45:00,33.74,33.76,33.68,33.72,788920.0,32.3276,32.3468,32.2701,32.3085,788920.0
2020-10-08 15:50:00,33.72,33.76,33.65,33.75,1199488.0,32.3085,32.3468,32.2414,32.3372,1199488.0
2020-10-08 15:55:00,33.76,33.83,33.73,33.79,1948900.0,32.3468,32.4139,32.318,32.3755,1948900.0
2020-10-09 09:30:00,34.37,34.48,34.24,34.47,3147808.0,32.9313,33.0367,32.8067,33.0271,3147808.0
2020-10-09 09:35:00,34.46,34.51,34.39,34.43,1944508.0,33.0175,33.0654,32.9504,32.9887,1944508.0
2020-10-09 09:40:00,34.43,34.59,34.42,34.52,1763400.0,32.9887,33.142,32.9792,33.075,1763400.0
2020-10-09 09:45:00,34.52,34.63,34.43,34.63,1893684.0,33.075,33.1804,32.9887,33.1804,1893684.0
2020-10-09 09:50:00,34.63,34.69,34.49,34.64,2036704.0,33.1804,33.2379,33.0462,33.19,2036704.0
2020-10-09 09:55:00,34.63,34.65,34.57,34.63,1071604.0,33.1804,33.1995,33.1229,33.1804,1071604.0
2020-10-09 10:00:00,34.63,34.74,34.56,34.72,1638792.0,33.1804,33.2858,33.1133,33.2666,1638792.0
2020-10-09 10:05:00,34.72,34.73,34.54,34.56,1288532.0,33.2666,33.2762,33.0941,33.1133,1288532.0
2020-10-09 10:10:00,34.57,34.64,34.49,34.57,1166396.0,33.1229,33.19,33.0462,33.1229,1166396.0
2020-10-09 10:15:00,34.56,34.67,34.49,34.52,1399720.0,33.1133,33.2187,33.0462,33.075,1399720.0
2020-10-09 10:20:00,34.53,34.59,34.46,34.57,965972.0,33.0846,33.142,33.0175,33.1229,965972.0
2020-10-09 10:25:00,34.58,34.64,34.48,34.61,1345956.0,33.1325,33.19,33.0367,33.1612,1345956.0
2020-10-09 10:30:00,34.61,34.73,34.61,34.69,1516644.0,33.1612,33.2762,33.1612,33.2379,1516644.0
2020-10-09 10:35:00,34.69,34.8,34.67,34.74,1842792.0,33.2379,33.3433,33.2187,33.2858,1842792.0
2020-10-09 10:40:00,34.74,34.79,34.71,34.75,1137096.0,33.2858,33.3337,33.257,33.2953,1137096.0
2020-10-09 10:45:00,34.75,34.87,34.74,34.85,868396.0,33.2953,33.4103,33.2858,33.3912,868396.0
2020-10-09 10:50:00,34.85,34.87,34.8,34.81,672432.0,33.3912,33.4103,33.3433,33.3528,672432.0
2020-10-09 10:55:00,34.82,34.87,34.8,34.81,502880.0,33.3624,33.4103,33.3433,33.3528,502880.0
2020-10-09 11:00:00,34.83,34.94,34.8,34.94,894336.0,33.372,33.4774,33.3433,33.4774,894336.0
2020-10-09 11:05:00,34.93,34.94,34.88,34.9,861316.0,33.4678,33.4774,33.4199,33.4391,861316.0
2020-10-09 11:10:00,34.91,34.93,34.86,34.91,867552.0,33.4487,33.4678,33.4007,33.4487,867552.0
2020-10-09 11:15:00,34.9,34.91,34.84,34.85,583340.0,33.4391,33.4487,33.3816,33.3912,583340.0
2020-10-09 11:20:00,34.84,34.88,34.78,34.81,743852.0,33.3816,33.4199,33.3241,33.3528,743852.0
2020-10-09 11:25:00,34.81,34.92,34.81,34.89,645884.0,33.3528,33.4582,33.3528,33.4295,645884.0
2020-10-09 11:30:00,34.89,34.98,34.88,34.95,853800.0,33.4295,33.5157,33.4199,33.487,853800.0
2020-10-09 11:35:00,34.96,34.97,34.92,34.95,473124.0,33.4966,33.5061,33.4582,33.487,473124.0
2020-10-09 11:40:00,34.95,35.05,34.86,34.9,1559500.0,33.487,33.5828,33.4007,33.4391,1559500.0
2020-10-09 11:45:00,34.91,35.1,34.91,35.08,1841560.0,33.4487,33.6307,33.4487,33.6115,1841560.0
2020-10-09 11:50:00,35.08,35.11,34.91,35.04,1540256.0,33.6115,33.6403,33.4487,33.5732,1540256.0
2020-10-09 11:55:00,35.04,35.07,34.91,35.04,1168868.0,33.5732,33.602,33.4487,33.5732,1168868.0
2020-10-09 12:00:00,35.03,35.1,35.02,35.06,1205780.0,33.5636,33.6307,33.554,33.5924,1205780.0
2020-10-09 12:05:00,35.06,35.17,35.04,35.16,758156.0,33.5924,33.6978,33.5732,33.6882,758156.0
2020-10-09 12:10:00,35.16,35.19,35.12,35.19,649976.0,33.6882,33.7169,33.6499,33.7169,649976.0
2020-10-09 12:15:00,35.2,35.21,35.13,35.15,725020.0,33.7265,33.7361,33.6594,33.6786,725020.0
2020-10-09 12:20:00,35.16,35.17,35.13,35.14,674756.0,33.6882,33.6978,33.6594,33.669,674756.0
2020-10-09 12:25:00,35.15,35.15,34.89,34.99,2205580.0,33.6786,33.6786,33.4295,33.5253,2205580.0
2020-10-09 12:30:00,35.01,35.13,35.0,35.13,1325684.0,33.5445,33.6594,33.5349,33.6594,1325684.0
2020-10-09 12:35:00,35.13,35.18,35.1,35.16,845624.0,33.6594,33.7073,33.6307,33.6882,845624.0
2020-10-09 12:40:00,35.16,35.18,35.05,35.12,1106724.0,33.6882,33.7073,33.5828,33.6499,1106724.0
2020-10-09 12:45:00,35.11,35.13,35.02,35.05,567712.0,33.6403,33.6594,33.554,33.5828,567712.0
2020-10-09 12:50:00,35.06,35.12,35.04,35.11,629508.0,33.5924,33.6499,33.5732,33.6403,629508.0
2020-10-09 12:55:00,35.12,35.15,35.04,35.11,408532.0,33.6499,33.6786,33.5732,33.6403,408532.0
2020-10-09 13:00:00,35.12,35.24,35.1,35.22,1260916.0,33.6499,33.7648,33.6307,33.7457,1260916.0
2020-10-09 13:05:00,35.22,35.27,35.17,35.24,797832.0,33.7457,33.7936,33.6978,33.7648,797832.0
2020-10-09 13:10:00,35.24,35.25,35.15,35.16,525408.0,33.7648,33.7744,33.6786,33.6882,525408.0
2020-10-09 13:15:00,35.16,35.19,35.13,35.14,519576.0,33.6882,33.7169,33.6594,33.669,519576.0
2020-10-09 13:20:00,35.13,35.15,35.06,35.07,465248.0,33.6594,33.6786,33.5924,33.602,465248.0
2020-10-09 13:25:00,35.07,35.11,35.05,35.07,509180.0,33.602,33.6403,33.5828,33.602,509180.0
2020-10-09 13:30:00,35.07,35.09,35.01,35.06,589012.0,33.602,33.6211,33.5445,33.5924,589012.0
2020-10-09 13:35:00,35.06,35.09,34.98,35.03,715624.0,33.5924,33.6211,33.5157,33.5636,715624.0
2020-10-09 13:40:00,35.03,35.05,34.98,35.02,723680.0,33.5636,33.5828,33.5157,33.554,723680.0
2020-10-09 13:45:00,35.02,35.13,34.99,35.1,958212.0,33.554,33.6594,33.5253,33.6307,958212.0
2020-10-09 13:50:00,35.1,35.15,35.07,35.15,530180.0,33.6307,33.6786,33.602,33.6786,530180.0
2020-10-09 13:55:00,35.15,35.16,35.11,35.15,523104.0,33.6786,33.6882,33.6403,33.6786,523104.0
2020-10-09 14:00:00,35.16,35.21,35.13,35.17,973536.0,33.6882,33.7361,33.6594,33.6978,973536.0
2020-10-09 14:05:00,35.18,35.19,35.08,35.09,837296.0,33.7073,33.7169,33.6115,33.6211,837296.0
2020-10-09 14:10:00,35.09,35.13,35.02,35.12,920856.0,33.6211,33.6594,33.554,33.6499,920856.0
2020-10-09 14:15:00,35.11,35.13,35.07,35.09,550996.0,33.6403,33.6594,33.602,33.6211,550996.0
2020-10-09 14:20:00,35.09,35.13,35.06,35.09,603260.0,33.6211,33.6594,33.5924,33.6211,603260.0
2020-10-09 14:25:00,35.08,35.09,35.0,35.03,737644.0,33.6115,33.6211,33.5349,33.5636,737644.0
2020-10-09 14:30:00,35.04,35.12,35.03,35.1,626312.0,33.5732,33.6499,33.5636,33.6307,626312.0
2020-10-09 14:35:00,35.11,35.12,34.92,35.01,1061532.0,33.6403,33.6499,33.4582,33.5445,1061532.0
2020-10-09 14:40:00,35.02,35.11,34.93,35.1,1243680.0,33.554,33.6403,33.4678,33.6307,1243680.0
2020-10-09 14:45:00,35.1,35.11,34.99,35.0,497472.0,33.6307,33.6403,33.5253,33.5349,497472.0
2020-10-09 14:50:00,35.01,35.02,34.95,35.01,715832.0,33.5445,33.554,33.487,33.5445,715832.0
2020-10-09 14:55:00,35.01,35.04,34.98,34.99,697056.0,33.5445,33.5732,33.5157,33.5253,697056.0
2020-10-09 15:00:00,34.99,35.04,34.95,35.04,1299448.0,33.5253,33.5732,33.487,33.5732,1299448.0
2020-10-09 15:05:00,35.04,35.04,34.95,34.99,970264.0,33.5732,33.5732,33.487,33.5253,970264.0
2020-10-09 15:10:00,34.99,35.06,34.97,35.04,687084.0,33.5253,33.5924,33.5061,33.5732,687084.0
2020-10-09 15:15:00,35.05,35.11,35.04,35.1,1627252.0,33.5828,33.6403,33.5732,33.6307,1627252.0
2020-10-09 15:20:00,35.1,35.19,35.1,35.16,1290408.0,33.6307,33.7169,33.6307,33.6882,1290408.0
2020-10-09 15:25:00,35.16,35.22,35.15,35.21,893560.0,33.6882,33.7457,33.6786,33.7361,893560.0
2020-10-09 15:30:00,35.21,35.22,35.09,35.12,1105160.0,33.7361,33.7457,33.6211,33.6499,1105160.0
2020-10-09 15:35:00,35.13,35.18,35.1,35.14,842400.0,33.6594,33.7073,33.6307,33.669,842400.0
2020-10-09 15:40:00,35.14,35.21,35.14,35.18,966284.0,33.669,33.7361,33.669,33.7073,966284.0
2020-10-09 15:45:00,35.19,35.22,35.13,35.14,1288792.0,33.7169,33.7457,33.6594,33.669,1288792.0
2020-10-09 15:50:00,35.13,35.25,35.13,35.24,1664476.0,33.6594,33.7744,33.6594,33.7648,1664476.0
2020-10-09 15:55:00,35.23,35.35,35.21,35.33,2744432.0,33.7553,33.8702,33.7361,33.8511,2744432.0
2020-10-12 09:30:00,37.1,37.1,36.78,37.03,3899496.0,35.547,35.547,35.2404,35.4799,3899496.0
2020-10-12 09:35:00,37.03,37.42,37.01,37.19,3037648.0,35.4799,35.8536,35.4607,35.6332,3037648.0
2020-10-12 09:40:00,37.19,37.26,36.88,36.91,2176408.0,35.6332,35.7003,35.3362,35.3649,2176408.0
2020-10-12 09:45:00,36.92,37.06,36.85,36.95,1951340.0,35.3745,35.5086,35.3074,35.4033,1951340.0
2020-10-12 09:50:00,36.95,37.03,36.72,36.8,1756236.0,35.4033,35.4799,35.1829,35.2595,1756236.0
2020-10-12 09:55:00,36.81,36.99,36.77,36.9,1388836.0,35.2691,35.4416,35.2308,35.3553,1388836.0
2020-10-12 10:00:00,36.89,36.99,36.72,36.9,1599032.0,35.3458,35.4416,35.1829,35.3553,1599032.0
2020-10-12 10:05:00,36.88,37.06,36.85,36.89,1637776.0,35.3362,35.5086,35.3074,35.3458,1637776.0
2020-10-12 10:10:00,36.89,37.08,36.83,37.04,1249984.0,35.3458,35.5278,35.2883,35.4895,1249984.0
2020-10-12 10:15:00,37.04,37.17,37.0,37.16,1486772.0,35.4895,35.614,35.4512,35.6045,1486772.0
2020-10-12 10:20:00,37.17,37.28,37.13,37.2,1366852.0,35.614,35.7194,35.5757,35.6428,1366852.0
2020-10-12 10:25:00,37.2,37.21,37.09,37.17,818280.0,35.6428,35.6524,35.5374,35.614,818280.0
2020-10-12 10:30:00,37.16,37.21,37.06,37.12,711392.0,35.6045,35.6524,35.5086,35.5661,711392.0
2020-10-12 10:35:00,37.13,37.27,37.13,37.24,977972.0,35.5757,35.7099,35.5757,35.6811,977972.0
2020-10-12 10:40:00,37.25,37.34,37.24,37.33,1252072.0,35.6907,35.7769,35.6811,35.7673,1252072.0
2020-10-12 10:45:00,37.33,37.36,37.26,37.32,854640.0,35.7673,35.7961,35.7003,35.7578,854640.0
2020-10-12 10:50:00,37.32,37.51,37.32,37.5,1806940.0,35.7578,35.9398,35.7578,35.9302,1806940.0
2020-10-12 10:55:00,37.49,37.65,37.49,37.61,1729460.0,35.9206,36.074,35.9206,36.0356,1729460.0
2020-10-12 11:00:00,37.63,37.74,37.6,37.73,1364904.0,36.0548,36.1602,36.026,36.1506,1364904.0
2020-10-12 11:05:00,37.72,37.84,37.71,37.81,1238588.0,36.141,36.256,36.1314,36.2273,1238588.0
2020-10-12 11:10:00,37.82,37.93,37.81,37.88,1602976.0,36.2368,36.3422,36.2273,36.2943,1602976.0
2020-10-12 11:15:00,37.88,38.0,37.88,37.94,1287008.0,36.2943,36.4093,36.2943,36.3518,1287008.0
2020-10-12 11:20:00,37.94,38.03,37.92,38.01,1334544.0,36.3518,36.438,36.3326,36.4189,1334544.0
2020-10-12 11:25:00,38.02,38.07,37.96,37.96,1002868.0,36.4285,36.4764,36.371,36.371,1002868.0
2020-10-12 11:30:00,37.96,38.14,37.96,38.13,956832.0,36.371,36.5434,36.371,36.5339,956832.0
2020-10-12 11:35:00,38.13,38.19,38.06,38.18,1241568.0,36.5339,36.5913,36.4668,36.5818,1241568.0
2020-10-12 11:40:00,38.19,38.26,38.15,38.21,1346244.0,36.5913,36.6584,36.553,36.6105,1346244.0
2020-10-12 11:45:00,38.21,38.23,37.98,38.05,1680444.0,36.6105,36.6297,36.3901,36.4572,1680444.0
2020-10-12 11:50:00,38.06,38.11,37.93,37.99,1162720.0,36.4668,36.5147,36.3422,36.3997,1162720.0
2020-10-12 11:55:00,37.99,38.09,37.96,38.05,979376.0,36.3997,36.4955,36.371,36.4572,979376.0
2020-10-12 12:00:00,38.06,38.19,38.03,38.15,1009036.0,36.4668,36.5913,36.438,36.553,1009036.0
2020-10-12 12:05:00,38.15,38.29,38.15,38.26,1353668.0,36.553,36.6872,36.553,36.6584,1353668.0
2020-10-12 12:10:00,38.26,38.39,38.19,38.36,1212668.0,36.6584,36.783,36.5913,36.7542,1212668.0
2020-10-12 12:15:00,38.36,38.44,38.34,38.44,1179100.0,36.7542,36.8309,36.7351,36.8309,1179100.0
2020-10-12 12:20:00,38.43,38.54,38.43,38.53,1316152.0,36.8213,36.9267,36.8213,36.9171,1316152.0
2020-10-12 12:25:00,38.52,38.7,38.5,38.68,1578612.0,36.9075,37.08,36.8884,37.0608,1578612.0
2020-10-12 12:30:00,38.66,38.77,38.65,38.71,1964044.0,37.0417,37.1471,37.0321,37.0896,1964044.0
2020-10-12 12:35:00,38.71,38.74,38.55,38.64,1568372.0,37.0896,37.1183,36.9363,37.0225,1568372.0
2020-10-12 12:40:00,38.65,38.94,38.65,38.94,2105084.0,37.0321,37.31,37.0321,37.31,2105084.0
2020-10-12 12:45:00,38.94,39.08,38.91,39.07,2099660.0,37.31,37.4441,37.2812,37.4345,2099660.0
2020-10-12 12:50:00,39.07,39.09,38.79,38.83,2182032.0,37.4345,37.4537,37.1662,37.2046,2182032.0
2020-10-12 12:55:00,38.85,38.86,38.76,38.8,963244.0,37.2237,37.2333,37.1375,37.1758,963244.0
2020-10-12 13:00:00,38.8,38.87,38.77,38.82,1240492.0,37.1758,37.2429,37.1471,37.195,1240492.0
2020-10-12 13:05:00,38.83,38.83,38.62,38.65,1510280.0,37.2046,37.2046,37.0033,37.0321,1510280.0
2020-10-12 13:10:00,38.64,38.73,38.59,38.68,1459644.0,37.0225,37.1087,36.9746,37.0608,1459644.0
2020-10-12 13:15:00,38.68,38.93,38.68,38.93,2429668.0,37.0608,37.3004,37.0608,37.3004,2429668.0
2020-10-12 13:20:00,38.93,39.06,38.89,39.05,1899596.0,37.3004,37.4249,37.262,37.4153,1899596.0
2020-10-12 13:25:00,39.06,39.11,39.02,39.08,1560488.0,37.4249,37.4728,37.3866,37.4441,1560488.0
2020-10-12 13:30:00,39.08,39.23,39.08,39.19,2061268.0,37.4441,37.5878,37.4441,37.5495,2061268.0
2020-10-12 13:35:00,39.19,39.21,39.07,39.16,1668348.0,37.5495,37.5686,37.4345,37.5207,1668348.0
2020-10-12 13:40:00,39.16,39.25,39.06,39.16,1686500.0,37.5207,37.607,37.4249,37.5207,1686500.0
2020-10-12 13:45:00,39.16,39.24,38.99,39.08,1802132.0,37.5207,37.5974,37.3579,37.4441,1802132.0
2020-10-12 13:50:00,39.08,39.18,39.0,39.1,1081564.0,37.4441,37.5399,37.3674,37.4633,1081564.0
2020-10-12 13:55:00,39.12,39.17,39.06,39.09,1156644.0,37.4824,37.5303,37.4249,37.4537,1156644.0
2020-10-12 14:00:00,39.09,39.34,39.07,39.28,1974952.0,37.4537,37.6932,37.4345,37.6357,1974952.0
2020-10-12 14:05:00,39.28,39.41,39.27,39.41,1108172.0,37.6357,37.7603,37.6261,37.7603,1108172.0
2020-10-12 14:10:00,39.41,39.48,39.39,39.45,1179000.0,37.7603,37.8273,37.7411,37.7986,1179000.0
2020-10-12 14:15:00,39.45,39.53,39.4,39.44,1135356.0,37.7986,37.8753,37.7507,37.789,1135356.0
2020-10-12 14:20:00,39.44,39.59,39.34,39.57,1971940.0,37.789,37.9327,37.6932,37.9136,1971940.0
2020-10-12 14:25:00,39.57,39.68,39.55,39.65,1503872.0,37.9136,38.019,37.8944,37.9902,1503872.0
2020-10-12 14:30:00,39.65,39.66,39.56,39.58,853172.0,37.9902,37.9998,37.904,37.9232,853172.0
2020-10-12 14:35:00,39.58,39.63,39.35,39.5,1923264.0,37.9232,37.9711,37.7028,37.8465,1923264.0
2020-10-12 14:40:00,39.5,39.53,39.23,39.38,1843764.0,37.8465,37.8753,37.5878,37.7315,1843764.0
2020-10-12 14:45:00,39.39,39.56,39.35,39.54,1546424.0,37.7411,37.904,37.7028,37.8848,1546424.0
2020-10-12 14:50:00,39.54,39.6,39.4,39.42,1309456.0,37.8848,37.9423,37.7507,37.7699,1309456.0
2020-10-12 14:55:00,39.42,39.45,39.16,39.2,1616180.0,37.7699,37.7986,37.5207,37.5591,1616180.0
2020-10-12 15:00:00,39.21,39.36,39.09,39.13,1997892.0,37.5686,37.7124,37.4537,37.492,1997892.0
2020-10-12 15:05:00,39.13,39.23,39.03,39.05,1779460.0,37.492,37.5878,37.3962,37.4153,1779460.0
2020-10-12 15:10:00,39.04,39.11,38.85,38.87,2123444.0,37.4058,37.4728,37.2237,37.2429,2123444.0
2020-10-12 15:15:00,38.86,38.97,38.72,38.81,2403388.0,37.2333,37.3387,37.0992,37.1854,2403388.0
2020-10-12 15:20:00,38.82,38.91,38.7,38.91,2287492.0,37.195,37.2812,37.08,37.2812,2287492.0
2020-10-12 15:25:00,38.9,38.96,38.77,38.95,1575740.0,37.2716,37.3291,37.1471,37.3195,1575740.0
2020-10-12 15:30:00,38.95,38.96,38.72,38.73,1669864.0,37.3195,37.3291,37.0992,37.1087,1669864.0
2020-10-12 15:35:00,38.73,38.79,38.62,38.64,1613612.0,37.1087,37.1662,37.0033,37.0225,1613612.0
2020-10-12 15:40:00,38.64,38.77,38.62,38.75,1480412.0,37.0225,37.1471,37.0033,37.1279,1480412.0
2020-10-12 15:45:00,38.74,38.79,38.53,38.57,1721176.0,37.1183,37.1662,36.9171,36.9554,1721176.0
2020-10-12 15:50:00,38.57,38.73,38.45,38.68,2804484.0,36.9554,37.1087,36.8405,37.0608,2804484.0
2020-10-12 15:55:00,38.68,38.78,38.57,38.57,2539780.0,37.0608,37.1566,36.9554,36.9554,2539780.0
2020-10-13 09:30:00,39.3,39.32,38.59,38.77,3844644.0,37.6549,37.674,36.9746,37.1471,3844644.0
2020-10-13 09:35:00,38.75,38.85,38.25,38.25,2477776.0,37.1279,37.2237,36.6488,36.6488,2477776.0
2020-10-13 09:40:00,38.25,38.56,38.23,38.29,3015764.0,36.6488,36.9459,36.6297,36.6872,3015764.0
2020-10-13 09:45:00,38.29,38.6,38.16,38.58,2359068.0,36.6872,36.9842,36.5626,36.965,2359068.0
2020-10-13 09:50:00,38.58,38.67,38.28,38.4,2004060.0,36.965,37.0513,36.6776,36.7926,2004060.0
2020-10-13 09:55:00,38.39,38.75,38.37,38.74,1869188.0,36.783,37.1279,36.7638,37.1183,1869188.0
2020-10-13 10:00:00,38.74,38.8,38.51,38.52,1910992.0,37.1183,37.1758,36.898,36.9075,1910992.0
2020-10-13 10:05:00,38.52,38.54,38.2,38.49,1868080.0,36.9075,36.9267,36.6009,36.8788,1868080.0
2020-10-13 10:10:00,38.49,38.59,38.17,38.42,1990540.0,36.8788,36.9746,36.5722,36.8117,1990540.0
2020-10-13 10:15:00,38.43,38.7,38.34,38.63,1713044.0,36.8213,37.08,36.7351,37.0129,1713044.0
2020-10-13 10:20:00,38.62,38.95,38.62,38.94,2164652.0,37.0033,37.3195,37.0033,37.31,2164652.0
2020-10-13 10:25:00,38.95,38.95,38.76,38.78,1772544.0,37.3195,37.3195,37.1375,37.1566,1772544.0
2020-10-13 10:30:00,38.79,38.85,38.45,38.52,1377232.0,37.1662,37.2237,36.8405,36.9075,1377232.0
2020-10-13 10:35:00,38.51,38.7,38.39,38.65,1537612.0,36.898,37.08,36.783,37.0321,1537612.0
2020-10-13 10:40:00,38.64,38.75,38.49,38.64,1149020.0,37.0225,37.1279,36.8788,37.0225,1149020.0
2020-10-13 10:45:00,38.63,38.88,38.54,38.74,1680432.0,37.0129,37.2525,36.9267,37.1183,1680432.0
2020-10-13 10:50:00,38.74,38.97,38.74,38.94,1624216.0,37.1183,37.3387,37.1183,37.31,1624216.0
2020-10-13 10:55:00,38.94,39.05,38.82,39.03,1488256.0,37.31,37.4153,37.195,37.3962,1488256.0
2020-10-13 11:00:00,39.03,39.07,38.85,38.88,1156232.0,37.3962,37.4345,37.2237,37.2525,1156232.0
2020-10-13 11:05:00,38.89,39.14,38.88,39.12,1287948.0,37.262,37.5016,37.2525,37.4824,1287948.0
2020-10-13 11:10:00,39.12,39.21,39.04,39.15,1825272.0,37.4824,37.5686,37.4058,37.5112,1825272.0
2020-10-13 11:15:00,39.15,39.24,39.15,39.24,937928.0,37.5112,37.5974,37.5112,37.5974,937928.0
2020-10-13 11:20:00,39.24,39.45,39.24,39.44,1642320.0,37.5974,37.7986,37.5974,37.789,1642320.0
2020-10-13 11:25:00,39.44,39.5,39.29,39.32,1354704.0,37.789,37.8465,37.6453,37.674,1354704.0
2020-10-13 11:30:00,39.33,39.58,39.31,39.57,1850884.0,37.6836,37.9232,37.6645,37.9136,1850884.0
2020-10-13 11:35:00,39.56,39.58,39.46,39.49,1171952.0,37.904,37.9232,37.8082,37.8369,1171952.0
2020-10-13 11:40:00,39.5,39.55,39.19,39.27,2242548.0,37.8465,37.8944,37.5495,37.6261,2242548.0
2020-10-13 11:45:00,39.27,39.3,39.08,39.14,1249644.0,37.6261,37.6549,37.4441,37.5016,1249644.0
2020-10-13 11:50:00,39.15,39.29,39.07,39.09,993000.0,37.5112,37.6453,37.4345,37.4537,993000.0
2020-10-13 11:55:00,39.09,39.21,39.04,39.12,930528.0,37.4537,37.5686,37.4058,37.4824,930528.0
2020-10-13 12:00:00,39.12,39.24,39.03,39.1,985108.0,37.4824,37.5974,37.3962,37.4633,985108.0
2020-10-13 12:05:00,39.1,39.13,39.01,39.05,644036.0,37.4633,37.492,37.377,37.4153,644036.0
2020-10-13 12:10:00,39.05,39.06,38.68,38.81,1689168.0,37.4153,37.4249,37.0608,37.1854,1689168.0
2020-10-13 12:15:00,38.82,38.83,38.59,38.61,1250328.0,37.195,37.2046,36.9746,36.9938,1250328.0
2020-10-13 12:20:00,38.61,38.82,38.55,38.82,1121036.0,36.9938,37.195,36.9363,37.195,1121036.0
2020-10-13 12:25:00,38.82,38.96,38.77,38.91,1407240.0,37.195,37.3291,37.1471,37.2812,1407240.0
2020-10-13 12:30:00,38.91,39.02,38.81,38.87,1348728.0,37.2812,37.3866,37.1854,37.2429,1348728.0
2020-10-13 12:35:00,38.87,38.99,38.81,38.89,943648.0,37.2429,37.3579,37.1854,37.262,943648.0
2020-10-13 12:40:00,38.88,39.01,38.87,38.94,477928.0,37.2525,37.377,37.2429,37.31,477928.0
2020-10-13 12:45:00,38.94,38.94,38.7,38.81,972372.0,37.31,37.31,37.08,37.1854,972372.0
2020-10-13 12:50:00,38.82,38.99,38.75,38.88,1031148.0,37.195,37.3579,37.1279,37.2525,1031148.0
2020-10-13 12:55:00,38.88,39.0,38.87,38.94,798396.0,37.2525,37.3674,37.2429,37.31,798396.0
2020-10-13 13:00:00,38.94,38.96,38.74,38.79,1010296.0,37.31,37.3291,37.1183,37.1662,1010296.0
2020-10-13 13:05:00,38.8,38.8,38.37,38.39,1589552.0,37.1758,37.1758,36.7638,36.783,1589552.0
2020-10-13 13:10:00,38.4,38.84,38.39,38.83,1679948.0,36.7926,37.2141,36.783,37.2046,1679948.0
2020-10-13 13:15:00,38.82,39.2,38.79,39.17,1980708.0,37.195,37.5591,37.1662,37.5303,1980708.0
2020-10-13 13:20:00,39.16,39.18,38.64,38.8,1331408.0,37.5207,37.5399,37.0225,37.1758,1331408.0
2020-10-13 13:25:00,38.8,38.87,38.65,38.84,872560.0,37.1758,37.2429,37.0321,37.2141,872560.0
2020-10-13 13:30:00,38.83,38.96,38.69,38.9,1031872.0,37.2046,37.3291,37.0704,37.2716,1031872.0
2020-10-13 13:35:00,38.89,38.92,38.67,38.74,871260.0,37.262,37.2908,37.0513,37.1183,871260.0
2020-10-13 13:40:00,38.76,38.85,38.51,38.52,1061020.0,37.1375,37.2237,36.898,36.9075,1061020.0
2020-10-13 13:45:00,38.55,38.79,38.52,38.73,1156508.0,36.9363,37.1662,36.9075,37.1087,1156508.0
2020-10-13 13:50:00,38.72,38.77,38.51,38.55,758004.0,37.0992,37.1471,36.898,36.9363,758004.0
2020-10-13 13:55:00,38.56,38.6,38.13,38.23,2513992.0,36.9459,36.9842,36.5339,36.6297,2513992.0
2020-10-13 14:00:00,38.22,38.35,38.09,38.34,1591836.0,36.6201,36.7446,36.4955,36.7351,1591836.0
2020-10-13 14:05:00,38.34,38.38,38.15,38.22,1137372.0,36.7351,36.7734,36.553,36.6201,1137372.0
2020-10-13 14:10:00,38.21,38.35,38.11,38.34,1966100.0,36.6105,36.7446,36.5147,36.7351,1966100.0
2020-10-13 14:15:00,38.33,38.51,38.23,38.5,1859052.0,36.7255,36.898,36.6297,36.8884,1859052.0
2020-10-13 14:20:00,38.49,38.56,38.36,38.53,2231848.0,36.8788,36.9459,36.7542,36.9171,2231848.0
2020-10-13 14:25:00,38.54,38.58,38.25,38.3,1287244.0,36.9267,36.965,36.6488,36.6967,1287244.0
2020-10-13 14:30:00,38.29,38.55,38.04,38.48,1988528.0,36.6872,36.9363,36.4476,36.8692,1988528.0
2020-10-13 14:35:00,38.49,38.52,38.38,38.51,1374884.0,36.8788,36.9075,36.7734,36.898,1374884.0
2020-10-13 14:40:00,38.51,38.52,38.32,38.46,807352.0,36.898,36.9075,36.7159,36.85,807352.0
2020-10-13 14:45:00,38.48,38.6,38.33,38.46,1393496.0,36.8692,36.9842,36.7255,36.85,1393496.0
2020-10-13 14:50:00,38.48,38.54,38.37,38.4,861316.0,36.8692,36.9267,36.7638,36.7926,861316.0
2020-10-13 14:55:00,38.4,38.67,38.4,38.59,1683184.0,36.7926,37.0513,36.7926,36.9746,1683184.0
2020-10-13 15:00:00,38.6,38.76,38.54,38.75,1431748.0,36.9842,37.1375,36.9267,37.1279,1431748.0
2020-10-13 15:05:00,38.75,38.78,38.68,38.7,1386560.0,37.1279,37.1566,37.0608,37.08,1386560.0
2020-10-13 15:10:00,38.71,38.97,38.71,38.94,1689444.0,37.0896,37.3387,37.0896,37.31,1689444.0
2020-10-13 15:15:00,38.92,39.08,38.91,39.05,1060172.0,37.2908,37.4441,37.2812,37.4153,1060172.0
2020-10-13 15:20:00,39.05,39.21,38.99,39.19,1611584.0,37.4153,37.5686,37.3579,37.5495,1611584.0
2020-10-13 15:25:00,39.19,39.25,39.04,39.1,1772548.0,37.5495,37.607,37.4058,37.4633,1772548.0
2020-10-13 15:30:00,39.11,39.22,39.1,39.18,1171120.0,37.4728,37.5782,37.4633,37.5399,1171120.0
2020-10-13 15:35:00,39.18,39.25,38.96,39.02,1756580.0,37.5399,37.607,37.3291,37.3866,1756580.0
2020-10-13 15:40:00,39.02,39.15,39.01,39.01,1092980.0,37.3866,37.5112,37.377,37.377,1092980.0
2020-10-13 15:45:00,39.01,39.08,38.81,38.82,1444608.0,37.377,37.4441,37.1854,37.195,1444608.0
2020-10-13 15:50:00,38.82,38.97,38.7,38.7,1267932.0,37.195,37.3387,37.08,37.08,1267932.0
2020-10-13 15:55:00,38.71,38.74,38.52,38.56,1886600.0,37.0896,37.1183,36.9075,36.9459,1886600.0
2020-10-14 09:30:00,38.91,38.93,38.52,38.68,2329924.0,37.2812,37.3004,36.9075,37.0608,2329924.0
2020-10-14 09:35:00,38.69,39.18,38.69,39.11,2785028.0,37.0704,37.5399,37.0704,37.4728,2785028.0
2020-10-14 09:40:00,39.1,39.25,39.02,39.18,2133204.0,37.4633,37.607,37.3866,37.5399,2133204.0
2020-10-14 09:45:00,39.18,39.3,39.1,39.17,1521888.0,37.5399,37.6549,37.4633,37.5303,1521888.0
2020-10-14 09:50:00,39.17,39.18,39.02,39.13,1390392.0,37.5303,37.5399,37.3866,37.492,1390392.0
2020-10-14 09:55:00,39.13,39.19,38.98,39.11,1291100.0,37.492,37.5495,37.3483,37.4728,1291100.0
2020-10-14 10:00:00,39.11,39.17,38.83,38.88,1239200.0,37.4728,37.5303,37.2046,37.2525,1239200.0
2020-10-14 10:05:00,38.88,39.01,38.77,39.0,1487664.0,37.2525,37.377,37.1471,37.3674,1487664.0
2020-10-14 10:10:00,39.0,39.02,38.74,38.79,1109324.0,37.3674,37.3866,37.1183,37.1662,1109324.0
2020-10-14 10:15:00,38.78,38.87,38.59,38.68,1509584.0,37.1566,37.2429,36.9746,37.0608,1509584.0
2020-10-14 10:20:00,38.67,38.74,38.57,38.64,3350340.0,37.0513,37.1183,36.9554,37.0225,3350340.0
2020-10-14 10:25:00,38.64,38.67,38.26,38.35,2148224.0,37.0225,37.0513,36.6584,36.7446,2148224.0
2020-10-14 10:30:00,38.36,38.42,38.12,38.15,1731264.0,36.7542,36.8117,36.5243,36.553,1731264.0
2020-10-14 10:35:00,38.15,38.46,38.12,38.4,2261088.0,36.553,36.85,36.5243,36.7926,2261088.0
2020-10-14 10:40:00,38.39,38.58,38.39,38.56,1823196.0,36.783,36.965,36.783,36.9459,1823196.0
2020-10-14 10:45:00,38.56,38.69,38.52,38.57,1540552.0,36.9459,37.0704,36.9075,36.9554,1540552.0
2020-10-14 10:50:00,38.57,38.74,38.49,38.7,1605072.0,36.9554,37.1183,36.8788,37.08,1605072.0
2020-10-14 10:55:00,38.7,38.73,38.59,38.71,691640.0,37.08,37.1087,36.9746,37.0896,691640.0
2020-10-14 11:00:00,38.72,38.77,38.48,38.58,1387740.0,37.0992,37.1471,36.8692,36.965,1387740.0
2020-10-14 11:05:00,38.58,38.85,38.58,38.8,1877592.0,36.965,37.2237,36.965,37.1758,1877592.0
2020-10-14 11:10:00,38.81,38.84,38.66,38.72,900212.0,37.1854,37.2141,37.0417,37.0992,900212.0
2020-10-14 11:15:00,38.73,38.77,38.59,38.63,723588.0,37.1087,37.1471,36.9746,37.0129,723588.0
2020-10-14 11:20:00,38.63,38.65,38.43,38.5,1235112.0,37.0129,37.0321,36.8213,36.8884,1235112.0
2020-10-14 11:25:00,38.51,38.55,38.36,38.39,990916.0,36.898,36.9363,36.7542,36.783,990916.0
2020-10-14 11:30:00,38.4,38.46,38.28,38.33,919100.0,36.7926,36.85,36.6776,36.7255,919100.0
2020-10-14 11:35:00,38.33,38.44,38.24,38.32,1196472.0,36.7255,36.8309,36.6393,36.7159,1196472.0
2020-10-14 11:40:00,38.32,38.4,38.16,38.27,1474260.0,36.7159,36.7926,36.5626,36.668,1474260.0
2020-10-14 11:45:00,38.28,38.31,37.89,38.01,2657304.0,36.6776,36.7063,36.3039,36.4189,2657304.0
2020-10-14 11:50:00,37.99,38.04,37.63,37.66,2450360.0,36.3997,36.4476,36.0548,36.0835,2450360.0
2020-10-14 11:55:00,37.65,37.81,37.51,37.58,2098604.0,36.074,36.2273,35.9398,36.0069,2098604.0
2020-10-14 12:00:00,37.58,37.74,37.53,37.71,1986016.0,36.0069,36.1602,35.959,36.1314,1986016.0
2020-10-14 12:05:00,37.71,37.81,37.63,37.64,2196312.0,36.1314,36.2273,36.0548,36.0644,2196312.0
2020-10-14 12:10:00,37.63,37.66,37.38,37.44,3129900.0,36.0548,36.0835,35.8153,35.8727,3129900.0
2020-10-14 12:15:00,37.44,37.52,37.11,37.18,3018048.0,35.8727,35.9494,35.5566,35.6236,3018048.0
2020-10-14 12:20:00,37.19,37.23,36.92,36.93,2456868.0,35.6332,35.6715,35.3745,35.3841,2456868.0
2020-10-14 12:25:00,36.93,37.24,36.91,37.23,2310896.0,35.3841,35.6811,35.3649,35.6715,2310896.0
2020-10-14 12:30:00,37.23,37.35,37.12,37.27,1987612.0,35.6715,35.7865,35.5661,35.7099,1987612.0
2020-10-14 12:35:00,37.28,37.39,37.06,37.27,1982584.0,35.7194,35.8248,35.5086,35.7099,1982584.0
2020-10-14 12:40:00,37.27,37.46,37.24,37.38,1966028.0,35.7099,35.8919,35.6811,35.8153,1966028.0
2020-10-14 12:45:00,37.38,37.44,37.29,37.37,1039224.0,35.8153,35.8727,35.729,35.8057,1039224.0
2020-10-14 12:50:00,37.37,37.39,37.21,37.32,1419760.0,35.8057,35.8248,35.6524,35.7578,1419760.0
2020-10-14 12:55:00,37.31,37.48,37.13,37.29,1697652.0,35.7482,35.9111,35.5757,35.729,1697652.0
2020-10-14 13:00:00,37.28,37.47,37.2,37.46,1366148.0,35.7194,35.9015,35.6428,35.8919,1366148.0
2020-10-14 13:05:00,37.47,37.51,37.32,37.35,1278444.0,35.9015,35.9398,35.7578,35.7865,1278444.0
2020-10-14 13:10:00,37.35,37.39,37.25,37.32,1147864.0,35.7865,35.8248,35.6907,35.7578,1147864.0
2020-10-14 13:15:00,37.31,37.45,37.23,37.32,1237632.0,35.7482,35.8823,35.6715,35.7578,1237632.0
2020-10-14 13:20:00,37.31,37.35,37.21,37.26,874076.0,35.7482,35.7865,35.6524,35.7003,874076.0
2020-10-14 13:25:00,37.27,37.38,37.2,37.23,1145292.0,35.7099,35.8153,35.6428,35.6715,1145292.0
2020-10-14 13:30:00,37.23,37.29,36.97,37.0,1583048.0,35.6715,35.729,35.4224,35.4512,1583048.0
2020-10-14 13:35:00,37.0,37.2,36.99,37.18,1051500.0,35.4512,35.6428,35.4416,35.6236,1051500.0
2020-10-14 13:40:00,37.17,37.36,37.16,37.32,1254312.0,35.614,35.7961,35.6045,35.7578,1254312.0
2020-10-14 13:45:00,37.32,37.51,37.3,37.48,1421556.0,35.7578,35.9398,35.7386,35.9111,1421556.0
2020-10-14 13:50:00,37.48,37.56,37.43,37.56,1071860.0,35.9111,35.9877,35.8632,35.9877,1071860.0
2020-10-14 13:55:00,37.56,37.59,37.48,37.55,1325768.0,35.9877,36.0165,35.9111,35.9781,1325768.0
2020-10-14 14:00:00,37.55,37.63,37.49,37.58,1398576.0,35.9781,36.0548,35.9206,36.0069,1398576.0
2020-10-14 14:05:00,37.59,37.78,37.58,37.74,2185376.0,36.0165,36.1985,36.0069,36.1602,2185376.0
2020-10-14 14:10:00,37.74,37.89,37.7,37.88,1512004.0,36.1602,36.3039,36.1219,36.2943,1512004.0
2020-10-14 14:15:00,37.87,37.88,37.68,37.71,2365112.0,36.2847,36.2943,36.1027,36.1314,2365112.0
2020-10-14 14:20:00,37.72,37.76,37.57,37.63,1452564.0,36.141,36.1793,35.9973,36.0548,1452564.0
2020-10-14 14:25:00,37.64,37.64,37.46,37.57,1455272.0,36.0644,36.0644,35.8919,35.9973,1455272.0
2020-10-14 14:30:00,37.57,37.64,37.34,37.37,1304960.0,35.9973,36.0644,35.7769,35.8057,1304960.0
2020-10-14 14:35:00,37.37,37.43,37.27,37.35,1094256.0,35.8057,35.8632,35.7099,35.7865,1094256.0
2020-10-14 14:40:00,37.35,37.55,37.31,37.41,1467068.0,35.7865,35.9781,35.7482,35.844,1467068.0
2020-10-14 14:45:00,37.42,37.58,37.34,37.53,1086080.0,35.8536,36.0069,35.7769,35.959,1086080.0
2020-10-14 14:50:00,37.53,37.57,37.38,37.52,1063844.0,35.959,35.9973,35.8153,35.9494,1063844.0
2020-10-14 14:55:00,37.53,37.71,37.52,37.64,1171856.0,35.959,36.1314,35.9494,36.0644,1171856.0
2020-10-14 15:00:00,37.64,37.77,37.5,37.73,1462456.0,36.0644,36.1889,35.9302,36.1506,1462456.0
2020-10-14 15:05:00,37.73,37.93,37.72,37.86,1785780.0,36.1506,36.3422,36.141,36.2752,1785780.0
2020-10-14 15:10:00,37.85,38.09,37.85,38.06,1872104.0,36.2656,36.4955,36.2656,36.4668,1872104.0
2020-10-14 15:15:00,38.07,38.09,37.91,37.94,1245128.0,36.4764,36.4955,36.3231,36.3518,1245128.0
2020-10-14 15:20:00,37.95,38.06,37.91,37.91,1125360.0,36.3614,36.4668,36.3231,36.3231,1125360.0
2020-10-14 15:25:00,37.91,37.94,37.76,37.87,1362828.0,36.3231,36.3518,36.1793,36.2847,1362828.0
2020-10-14 15:30:00,37.87,38.17,37.81,38.1,2129160.0,36.2847,36.5722,36.2273,36.5051,2129160.0
2020-10-14 15:35:00,38.1,38.11,37.87,37.92,1432200.0,36.5051,36.5147,36.2847,36.3326,1432200.0
2020-10-14 15:40:00,37.93,38.11,37.93,38.05,1529540.0,36.3422,36.5147,36.3422,36.4572,1529540.0
2020-10-14 15:45:00,38.06,38.08,37.8,37.88,1365952.0,36.4668,36.486,36.2177,36.2943,1365952.0
2020-10-14 15:50:00,37.88,38.04,37.81,37.83,1486108.0,36.2943,36.4476,36.2273,36.2464,1486108.0
2020-10-14 15:55:00,37.83,37.9,37.6,37.65,1606508.0,36.2464,36.3135,36.026,36.074,1606508.0
2020-10-15 09:30:00,35.75,36.3,35.54,36.13,5215564.0,34.2535,34.7805,34.0523,34.6176,5215564.0
2020-10-15 09:35:00,36.13,36.34,36.12,36.17,1925464.0,34.6176,34.8188,34.608,34.6559,1925464.0
2020-10-15 09:40:00,36.17,36.51,36.07,36.48,2244320.0,34.6559,34.9817,34.5601,34.9529,2244320.0
2020-10-15 09:45:00,36.48,36.52,36.32,36.4,1434816.0,34.9529,34.9913,34.7996,34.8763,1434816.0
2020-10-15 09:50:00,36.41,36.72,36.34,36.69,2525764.0,34.8859,35.1829,34.8188,35.1541,2525764.0
2020-10-15 09:55:00,36.69,36.73,36.52,36.67,1430800.0,35.1541,35.1925,34.9913,35.135,1430800.0
2020-10-15 10:00:00,36.66,36.67,36.33,36.39,1675380.0,35.1254,35.135,34.8092,34.8667,1675380.0
2020-10-15 10:05:00,36.39,36.5,36.08,36.1,2710040.0,34.8667,34.9721,34.5697,34.5888,2710040.0
2020-10-15 10:10:00,36.1,36.23,35.99,36.05,1429992.0,34.5888,34.7134,34.4834,34.5409,1429992.0
2020-10-15 10:15:00,36.05,36.44,35.92,36.31,2127036.0,34.5409,34.9146,34.4164,34.79,2127036.0
2020-10-15 10:20:00,36.31,36.34,36.16,36.21,1160916.0,34.79,34.8188,34.6463,34.6942,1160916.0
2020-10-15 10:25:00,36.2,36.22,35.89,35.93,1309100.0,34.6846,34.7038,34.3876,34.426,1309100.0
2020-10-15 10:30:00,35.92,35.97,35.71,35.78,1796068.0,34.4164,34.4643,34.2152,34.2822,1796068.0
2020-10-15 10:35:00,35.79,35.79,35.58,35.68,2020376.0,34.2918,34.2918,34.0906,34.1864,2020376.0
2020-10-15 10:40:00,35.68,35.85,35.49,35.61,2484116.0,34.1864,34.3493,34.0044,34.1193,2484116.0
2020-10-15 10:45:00,35.62,35.83,35.51,35.76,1886384.0,34.1289,34.3301,34.0235,34.2631,1886384.0
2020-10-15 10:50:00,35.77,35.93,35.72,35.79,1446652.0,34.2726,34.426,34.2247,34.2918,1446652.0
2020-10-15 10:55:00,35.8,36.09,35.67,36.02,2008596.0,34.3014,34.5793,34.1768,34.5122,2008596.0
2020-10-15 11:00:00,36.02,36.08,35.63,35.81,1421312.0,34.5122,34.5697,34.1385,34.311,1421312.0
2020-10-15 11:05:00,35.81,36.16,35.79,36.08,1741880.0,34.311,34.6463,34.2918,34.5697,1741880.0
2020-10-15 11:10:00,36.09,36.19,35.97,36.16,1649084.0,34.5793,34.6751,34.4643,34.6463,1649084.0
2020-10-15 11:15:00,36.16,36.42,36.16,36.35,1693800.0,34.6463,34.8954,34.6463,34.8284,1693800.0
2020-10-15 11:20:00,36.35,36.44,36.28,36.36,1214092.0,34.8284,34.9146,34.7613,34.838,1214092.0
2020-10-15 11:25:00,36.35,36.4,36.13,36.18,1050984.0,34.8284,34.8763,34.6176,34.6655,1050984.0
2020-10-15 11:30:00,36.18,36.36,36.13,36.28,1062920.0,34.6655,34.838,34.6176,34.7613,1062920.0
2020-10-15 11:35:00,36.29,36.42,36.23,36.42,885876.0,34.7709,34.8954,34.7134,34.8954,885876.0
2020-10-15 11:40:00,36.41,36.5,36.39,36.43,1276244.0,34.8859,34.9721,34.8667,34.905,1276244.0
2020-10-15 11:45:00,36.44,36.49,36.23,36.27,892432.0,34.9146,34.9625,34.7134,34.7517,892432.0
2020-10-15 11:50:00,36.28,36.45,36.12,36.28,1453592.0,34.7613,34.9242,34.608,34.7613,1453592.0
2020-10-15 11:55:00,36.27,36.38,36.13,36.16,1067684.0,34.7517,34.8571,34.6176,34.6463,1067684.0
2020-10-15 12:00:00,36.15,36.29,36.08,36.22,1119880.0,34.6367,34.7709,34.5697,34.7038,1119880.0
2020-10-15 12:05:00,36.23,36.36,36.13,36.13,809764.0,34.7134,34.838,34.6176,34.6176,809764.0
2020-10-15 12:10:00,36.14,36.17,36.0,36.05,712052.0,34.6272,34.6559,34.493,34.5409,712052.0
2020-10-15 12:15:00,36.05,36.17,35.99,36.09,700592.0,34.5409,34.6559,34.4834,34.5793,700592.0
2020-10-15 12:20:00,36.12,36.12,35.89,35.95,711524.0,34.608,34.608,34.3876,34.4451,711524.0
2020-10-15 12:25:00,35.94,36.04,35.85,35.9,823472.0,34.4355,34.5313,34.3493,34.3972,823472.0
2020-10-15 12:30:00,35.89,36.02,35.86,35.9,915416.0,34.3876,34.5122,34.3589,34.3972,915416.0
2020-10-15 12:35:00,35.89,35.97,35.8,35.93,932140.0,34.3876,34.4643,34.3014,34.426,932140.0
2020-10-15 12:40:00,35.92,36.03,35.82,35.83,741732.0,34.4164,34.5218,34.3206,34.3301,741732.0
2020-10-15 12:45:00,35.82,35.91,35.72,35.83,1223172.0,34.3206,34.4068,34.2247,34.3301,1223172.0
2020-10-15 12:50:00,35.84,36.07,35.79,36.04,1053032.0,34.3397,34.5601,34.2918,34.5313,1053032.0
2020-10-15 12:55:00,36.02,36.13,36.0,36.06,846344.0,34.5122,34.6176,34.493,34.5505,846344.0
2020-10-15 13:00:00,36.05,36.13,36.03,36.04,485412.0,34.5409,34.6176,34.5218,34.5313,485412.0
2020-10-15 13:05:00,36.05,36.11,36.03,36.06,514100.0,34.5409,34.5984,34.5218,34.5505,514100.0
2020-10-15 13:10:00,36.06,36.17,36.03,36.11,708520.0,34.5505,34.6559,34.5218,34.5984,708520.0
2020-10-15 13:15:00,36.11,36.18,35.83,35.94,1454936.0,34.5984,34.6655,34.3301,34.4355,1454936.0
2020-10-15 13:20:00,35.95,35.97,35.87,35.89,782032.0,34.4451,34.4643,34.3685,34.3876,782032.0
2020-10-15 13:25:00,35.91,36.06,35.86,35.89,777660.0,34.4068,34.5505,34.3589,34.3876,777660.0
2020-10-15 13:30:00,35.88,36.04,35.84,36.03,1089500.0,34.378,34.5313,34.3397,34.5218,1089500.0
2020-10-15 13:35:00,36.04,36.21,36.04,36.2,1031680.0,34.5313,34.6942,34.5313,34.6846,1031680.0
2020-10-15 13:40:00,36.2,36.35,36.18,36.33,1250208.0,34.6846,34.8284,34.6655,34.8092,1250208.0
2020-10-15 13:45:00,36.33,36.37,36.23,36.26,1444440.0,34.8092,34.8475,34.7134,34.7421,1444440.0
2020-10-15 13:50:00,36.25,36.37,36.24,36.28,751012.0,34.7326,34.8475,34.723,34.7613,751012.0
2020-10-15 13:55:00,36.28,36.33,36.23,36.31,682632.0,34.7613,34.8092,34.7134,34.79,682632.0
2020-10-15 14:00:00,36.32,36.44,36.31,36.42,1323544.0,34.7996,34.9146,34.79,34.8954,1323544.0
2020-10-15 14:05:00,36.43,36.5,36.38,36.48,954224.0,34.905,34.9721,34.8571,34.9529,954224.0
2020-10-15 14:10:00,36.48,36.54,36.32,36.48,1189168.0,34.9529,35.0104,34.7996,34.9529,1189168.0
2020-10-15 14:15:00,36.48,36.5,36.36,36.41,876716.0,34.9529,34.9721,34.838,34.8859,876716.0
2020-10-15 14:20:00,36.41,36.47,36.35,36.36,520564.0,34.8859,34.9433,34.8284,34.838,520564.0
2020-10-15 14:25:00,36.36,36.48,36.33,36.46,662456.0,34.838,34.9529,34.8092,34.9338,662456.0
2020-10-15 14:30:00,36.46,36.56,36.38,36.53,984436.0,34.9338,35.0296,34.8571,35.0008,984436.0
2020-10-15 14:35:00,36.52,36.52,36.27,36.33,904852.0,34.9913,34.9913,34.7517,34.8092,904852.0
2020-10-15 14:40:00,36.33,36.36,36.19,36.19,662872.0,34.8092,34.838,34.6751,34.6751,662872.0
2020-10-15 14:45:00,36.2,36.24,36.16,36.22,681392.0,34.6846,34.723,34.6463,34.7038,681392.0
2020-10-15 14:50:00,36.23,36.35,36.22,36.28,1011464.0,34.7134,34.8284,34.7038,34.7613,1011464.0
2020-10-15 14:55:00,36.28,36.48,36.26,36.47,816532.0,34.7613,34.9529,34.7421,34.9433,816532.0
2020-10-15 15:00:00,36.47,36.59,36.42,36.52,1202428.0,34.9433,35.0583,34.8954,34.9913,1202428.0
2020-10-15 15:05:00,36.52,36.64,36.48,36.64,1176980.0,34.9913,35.1062,34.9529,35.1062,1176980.0
2020-10-15 15:10:00,36.64,36.68,36.51,36.61,1087952.0,35.1062,35.1446,34.9817,35.0775,1087952.0
2020-10-15 15:15:00,36.6,36.93,36.58,36.91,2290616.0,35.0679,35.3841,35.0487,35.3649,2290616.0
2020-10-15 15:20:00,36.9,36.91,36.83,36.88,942820.0,35.3553,35.3649,35.2883,35.3362,942820.0
2020-10-15 15:25:00,36.88,37.02,36.88,36.97,1587952.0,35.3362,35.4703,35.3362,35.4224,1587952.0
2020-10-15 15:30:00,36.97,37.04,36.85,36.99,1711484.0,35.4224,35.4895,35.3074,35.4416,1711484.0
2020-10-15 15:35:00,36.99,37.03,36.9,36.96,1042652.0,35.4416,35.4799,35.3553,35.4128,1042652.0
2020-10-15 15:40:00,36.96,37.1,36.92,37.03,1882140.0,35.4128,35.547,35.3745,35.4799,1882140.0
2020-10-15 15:45:00,37.03,37.04,36.77,36.78,1884364.0,35.4799,35.4895,35.2308,35.2404,1884364.0
2020-10-15 15:50:00,36.78,37.0,36.77,36.78,1768208.0,35.2404,35.4512,35.2308,35.2404,1768208.0
2020-10-15 15:55:00,36.79,36.85,36.72,36.83,1663492.0,35.25,35.3074,35.1829,35.2883,1663492.0
2020-10-16 09:30:00,37.52,37.52,37.19,37.39,3297316.0,35.9494,35.9494,35.6332,35.8248,3297316.0
2020-10-16 09:35:00,37.38,37.47,37.24,37.32,1914392.0,35.8153,35.9015,35.6811,35.7578,1914392.0
2020-10-16 09:40:00,37.32,37.58,37.27,37.47,2222480.0,35.7578,36.0069,35.7099,35.9015,2222480.0
2020-10-16 09:45:00,37.47,37.57,37.36,37.42,1773096.0,35.9015,35.9973,35.7961,35.8536,1773096.0
2020-10-16 09:50:00,37.43,37.45,37.21,37.27,1674276.0,35.8632,35.8823,35.6524,35.7099,1674276.0
2020-10-16 09:55:00,37.28,37.55,37.28,37.51,1417532.0,35.7194,35.9781,35.7194,35.9398,1417532.0
2020-10-16 10:00:00,37.51,37.83,37.49,37.76,2670688.0,35.9398,36.2464,35.9206,36.1793,2670688.0
2020-10-16 10:05:00,37.75,37.81,37.73,37.76,1234536.0,36.1698,36.2273,36.1506,36.1793,1234536.0
2020-10-16 10:10:00,37.77,37.79,37.71,37.71,934300.0,36.1889,36.2081,36.1314,36.1314,934300.0
2020-10-16 10:15:00,37.71,37.98,37.69,37.94,1652548.0,36.1314,36.3901,36.1123,36.3518,1652548.0
2020-10-16 10:20:00,37.95,38.07,37.95,38.04,1686608.0,36.3614,36.4764,36.3614,36.4476,1686608.0
2020-10-16 10:25:00,38.03,38.05,37.98,38.0,1123236.0,36.438,36.4572,36.3901,36.4093,1123236.0
2020-10-16 10:30:00,38.01,38.05,37.91,37.94,1143332.0,36.4189,36.4572,36.3231,36.3518,1143332.0
2020-10-16 10:35:00,37.95,37.97,37.82,37.96,1100360.0,36.3614,36.3806,36.2368,36.371,1100360.0
2020-10-16 10:40:00,37.96,37.99,37.78,37.81,764228.0,36.371,36.3997,36.1985,36.2273,764228.0
2020-10-16 10:45:00,37.81,37.85,37.51,37.52,1401832.0,36.2273,36.2656,35.9398,35.9494,1401832.0
2020-10-16 10:50:00,37.52,37.63,37.44,37.63,2116176.0,35.9494,36.0548,35.8727,36.0548,2116176.0
2020-10-16 10:55:00,37.63,37.65,37.51,37.57,1078784.0,36.0548,36.074,35.9398,35.9973,1078784.0
2020-10-16 11:00:00,37.56,37.56,37.44,37.5,1137940.0,35.9877,35.9877,35.8727,35.9302,1137940.0
2020-10-16 11:05:00,37.5,37.5,37.23,37.3,1810844.0,35.9302,35.9302,35.6715,35.7386,1810844.0
2020-10-16 11:10:00,37.3,37.33,37.12,37.24,1792480.0,35.7386,35.7673,35.5661,35.6811,1792480.0
2020-10-16 11:15:00,37.23,37.25,36.95,37.09,1882280.0,35.6715,35.6907,35.4033,35.5374,1882280.0
2020-10-16 11:20:00,37.09,37.09,36.73,36.77,2419120.0,35.5374,35.5374,35.1925,35.2308,2419120.0
2020-10-16 11:25:00,36.77,37.02,36.7,36.98,2434092.0,35.2308,35.4703,35.1637,35.432,2434092.0
2020-10-16 11:30:00,36.98,37.11,36.92,37.11,1666900.0,35.432,35.5566,35.3745,35.5566,1666900.0
2020-10-16 11:35:00,37.11,37.11,36.92,36.93,1346164.0,35.5566,35.5566,35.3745,35.3841,1346164.0
2020-10-16 11:40:00,36.93,37.1,36.86,37.02,1291844.0,35.3841,35.547,35.317,35.4703,1291844.0
2020-10-16 11:45:00,37.03,37.18,36.98,37.18,1192936.0,35.4799,35.6236,35.432,35.6236,1192936.0
2020-10-16 11:50:00,37.18,37.22,37.13,37.21,1208572.0,35.6236,35.662,35.5757,35.6524,1208572.0
2020-10-16 11:55:00,37.2,37.23,37.12,37.19,799900.0,35.6428,35.6715,35.5661,35.6332,799900.0
2020-10-16 12:00:00,37.2,37.26,37.17,37.19,1111360.0,35.6428,35.7003,35.614,35.6332,1111360.0
2020-10-16 12:05:00,37.19,37.2,36.88,36.99,1628836.0,35.6332,35.6428,35.3362,35.4416,1628836.0
2020-10-16 12:10:00,36.99,37.06,36.89,37.05,922312.0,35.4416,35.5086,35.3458,35.4991,922312.0
2020-10-16 12:15:00,37.06,37.16,36.99,37.12,996244.0,35.5086,35.6045,35.4416,35.5661,996244.0
2020-10-16 12:20:00,37.11,37.14,36.97,37.04,796516.0,35.5566,35.5853,35.4224,35.4895,796516.0
2020-10-16 12:25:00,37.03,37.2,37.0,37.15,846340.0,35.4799,35.6428,35.4512,35.5949,846340.0
2020-10-16 12:30:00,37.13,37.18,36.88,36.97,1083580.0,35.5757,35.6236,35.3362,35.4224,1083580.0
2020-10-16 12:35:00,36.98,37.0,36.83,36.93,1248816.0,35.432,35.4512,35.2883,35.3841,1248816.0
2020-10-16 12:40:00,36.93,36.93,36.74,36.81,1182036.0,35.3841,35.3841,35.202,35.2691,1182036.0
2020-10-16 12:45:00,36.81,37.02,36.8,36.99,1025288.0,35.2691,35.4703,35.2595,35.4416,1025288.0
2020-10-16 12:50:00,37.0,37.02,36.82,36.98,1060512.0,35.4512,35.4703,35.2787,35.432,1060512.0
2020-10-16 12:55:00,36.98,37.16,36.91,37.11,917664.0,35.432,35.6045,35.3649,35.5566,917664.0
2020-10-16 13:00:00,37.1,37.18,37.07,37.09,766452.0,35.547,35.6236,35.5182,35.5374,766452.0
2020-10-16 13:05:00,37.1,37.2,37.06,37.19,634124.0,35.547,35.6428,35.5086,35.6332,634124.0
2020-10-16 13:10:00,37.19,37.28,37.17,37.24,1263780.0,35.6332,35.7194,35.614,35.6811,1263780.0
2020-10-16 13:15:00,37.25,37.36,37.24,37.31,1257372.0,35.6907,35.7961,35.6811,35.7482,1257372.0
2020-10-16 13:20:00,37.32,37.37,37.27,37.3,733648.0,35.7578,35.8057,35.7099,35.7386,733648.0
2020-10-16 13:25:00,37.3,37.31,37.21,37.25,791304.0,35.7386,35.7482,35.6524,35.6907,791304.0
2020-10-16 13:30:00,37.26,37.27,37.14,37.24,675552.0,35.7003,35.7099,35.5853,35.6811,675552.0
2020-10-16 13:35:00,37.24,37.32,37.2,37.25,684268.0,35.6811,35.7578,35.6428,35.6907,684268.0
2020-10-16 13:40:00,37.26,37.34,37.21,37.24,580940.0,35.7003,35.7769,35.6524,35.6811,580940.0
2020-10-16 13:45:00,37.25,37.33,37.16,37.32,688672.0,35.6907,35.7673,35.6045,35.7578,688672.0
2020-10-16 13:50:00,37.32,37.35,37.29,37.31,607980.0,35.7578,35.7865,35.729,35.7482,607980.0
2020-10-16 13:55:00,37.31,37.31,37.16,37.19,581968.0,35.7482,35.7482,35.6045,35.6332,581968.0
2020-10-16 14:00:00,37.19,37.29,37.04,37.08,1090740.0,35.6332,35.729,35.4895,35.5278,1090740.0
2020-10-16 14:05:00,37.08,37.29,37.08,37.23,1418304.0,35.5278,35.729,35.5278,35.6715,1418304.0
2020-10-16 14:10:00,37.23,37.32,37.17,37.24,946576.0,35.6715,35.7578,35.614,35.6811,946576.0
2020-10-16 14:15:00,37.25,37.28,37.17,37.22,376840.0,35.6907,35.7194,35.614,35.662,376840.0
2020-10-16 14:20:00,37.23,37.26,37.18,37.21,379688.0,35.6715,35.7003,35.6236,35.6524,379688.0
2020-10-16 14:25:00,37.2,37.29,37.17,37.27,473312.0,35.6428,35.729,35.614,35.7099,473312.0
2020-10-16 14:30:00,37.28,37.33,37.22,37.29,552376.0,35.7194,35.7673,35.662,35.729,552376.0
2020-10-16 14:35:00,37.3,37.37,37.26,37.37,709996.0,35.7386,35.8057,35.7003,35.8057,709996.0
2020-10-16 14:40:00,37.37,37.37,37.26,37.31,984292.0,35.8057,35.8057,35.7003,35.7482,984292.0
2020-10-16 14:45:00,37.32,37.33,37.22,37.26,525740.0,35.7578,35.7673,35.662,35.7003,525740.0
2020-10-16 14:50:00,37.27,37.45,37.27,37.45,1259556.0,35.7099,35.8823,35.7099,35.8823,1259556.0
2020-10-16 14:55:00,37.45,37.5,37.43,37.45,774544.0,35.8823,35.9302,35.8632,35.8823,774544.0
2020-10-16 15:00:00,37.45,37.48,37.17,37.23,1145892.0,35.8823,35.9111,35.614,35.6715,1145892.0
2020-10-16 15:05:00,37.22,37.25,37.1,37.18,843048.0,35.662,35.6907,35.547,35.6236,843048.0
2020-10-16 15:10:00,37.18,37.19,36.96,36.99,1015456.0,35.6236,35.6332,35.4128,35.4416,1015456.0
2020-10-16 15:15:00,36.98,37.1,36.96,37.03,1128504.0,35.432,35.547,35.4128,35.4799,1128504.0
2020-10-16 15:20:00,37.02,37.04,36.88,36.96,1140760.0,35.4703,35.4895,35.3362,35.4128,1140760.0
2020-10-16 15:25:00,36.97,37.02,36.91,36.96,1034628.0,35.4224,35.4703,35.3649,35.4128,1034628.0
2020-10-16 15:30:00,36.95,36.99,36.75,36.82,1344668.0,35.4033,35.4416,35.2116,35.2787,1344668.0
2020-10-16 15:35:00,36.82,36.92,36.79,36.8,1205604.0,35.2787,35.3745,35.25,35.2595,1205604.0
2020-10-16 15:40:00,36.79,36.8,36.64,36.73,1782296.0,35.25,35.2595,35.1062,35.1925,1782296.0
2020-10-16 15:45:00,36.73,36.79,36.68,36.71,1333048.0,35.1925,35.25,35.1446,35.1733,1333048.0
2020-10-16 15:50:00,36.71,36.73,36.4,36.42,2053644.0,35.1733,35.1925,34.8763,34.8954,2053644.0
2020-10-16 15:55:00,36.43,36.49,36.13,36.23,2505676.0,34.905,34.9625,34.6176,34.7134,2505676.0
2020-10-19 09:30:00,37.01,37.1,36.88,37.07,2751644.0,35.4607,35.547,35.3362,35.5182,2751644.0
2020-10-19 09:35:00,37.08,37.28,37.08,37.24,2158852.0,35.5278,35.7194,35.5278,35.6811,2158852.0
2020-10-19 09:40:00,37.25,37.33,37.17,37.3,1650872.0,35.6907,35.7673,35.614,35.7386,1650872.0
2020-10-19 09:45:00,37.31,37.38,37.1,37.15,1410952.0,35.7482,35.8153,35.547,35.5949,1410952.0
2020-10-19 09:50:00,37.16,37.17,36.83,36.89,1696296.0,35.6045,35.614,35.2883,35.3458,1696296.0
2020-10-19 09:55:00,36.89,36.93,36.66,36.67,1917268.0,35.3458,35.3841,35.1254,35.135,1917268.0
2020-10-19 10:00:00,36.67,36.7,36.45,36.63,2112504.0,35.135,35.1637,34.9242,35.0966,2112504.0
2020-10-19 10:05:00,36.63,36.64,36.2,36.24,2124540.0,35.0966,35.1062,34.6846,34.723,2124540.0
2020-10-19 10:10:00,36.23,36.33,36.08,36.3,2179356.0,34.7134,34.8092,34.5697,34.7805,2179356.0
2020-10-19 10:15:00,36.29,36.5,36.23,36.39,1980688.0,34.7709,34.9721,34.7134,34.8667,1980688.0
2020-10-19 10:20:00,36.39,36.44,36.29,36.43,1466384.0,34.8667,34.9146,34.7709,34.905,1466384.0
2020-10-19 10:25:00,36.42,36.64,36.39,36.6,1765280.0,34.8954,35.1062,34.8667,35.0679,1765280.0
2020-10-19 10:30:00,36.6,36.62,36.21,36.24,1768168.0,35.0679,35.0871,34.6942,34.723,1768168.0
2020-10-19 10:35:00,36.23,36.23,35.72,35.87,3211176.0,34.7134,34.7134,34.2247,34.3685,3211176.0
2020-10-19 10:40:00,35.85,36.04,35.73,35.75,2011560.0,34.3493,34.5313,34.2343,34.2535,2011560.0
2020-10-19 10:45:00,35.74,35.92,35.59,35.85,2682284.0,34.2439,34.4164,34.1002,34.3493,2682284.0
2020-10-19 10:50:00,35.85,35.97,35.74,35.82,1471036.0,34.3493,34.4643,34.2439,34.3206,1471036.0
2020-10-19 10:55:00,35.83,36.04,35.72,35.99,1644316.0,34.3301,34.5313,34.2247,34.4834,1644316.0
2020-10-19 11:00:00,35.98,36.17,35.95,36.13,1317268.0,34.4739,34.6559,34.4451,34.6176,1317268.0
2020-10-19 11:05:00,36.13,36.27,36.04,36.12,1253456.0,34.6176,34.7517,34.5313,34.608,1253456.0
2020-10-19 11:10:00,36.13,36.24,36.08,36.23,1015864.0,34.6176,34.723,34.5697,34.7134,1015864.0
2020-10-19 11:15:00,36.24,36.35,36.08,36.14,1330944.0,34.723,34.8284,34.5697,34.6272,1330944.0
2020-10-19 11:20:00,36.13,36.16,35.7,35.81,1677608.0,34.6176,34.6463,34.2056,34.311,1677608.0
2020-10-19 11:25:00,35.82,36.04,35.74,36.01,1028572.0,34.3206,34.5313,34.2439,34.5026,1028572.0
2020-10-19 11:30:00,36.0,36.1,35.89,35.99,863892.0,34.493,34.5888,34.3876,34.4834,863892.0
2020-10-19 11:35:00,35.99,36.23,35.98,36.18,974240.0,34.4834,34.7134,34.4739,34.6655,974240.0
2020-10-19 11:40:00,36.18,36.3,36.09,36.13,1072088.0,34.6655,34.7805,34.5793,34.6176,1072088.0
2020-10-19 11:45:00,36.13,36.18,35.94,35.97,908324.0,34.6176,34.6655,34.4355,34.4643,908324.0
2020-10-19 11:50:00,35.98,36.05,35.88,35.9,765656.0,34.4739,34.5409,34.378,34.3972,765656.0
2020-10-19 11:55:00,35.92,36.01,35.81,35.84,860892.0,34.4164,34.5026,34.311,34.3397,860892.0
2020-10-19 12:00:00,35.85,36.06,35.73,35.95,1646820.0,34.3493,34.5505,34.2343,34.4451,1646820.0
2020-10-19 12:05:00,35.94,36.01,35.65,35.88,1695792.0,34.4355,34.5026,34.1577,34.378,1695792.0
2020-10-19 12:10:00,35.89,35.97,35.63,35.72,948672.0,34.3876,34.4643,34.1385,34.2247,948672.0
2020-10-19 12:15:00,35.72,35.85,35.63,35.67,1296656.0,34.2247,34.3493,34.1385,34.1768,1296656.0
2020-10-19 12:20:00,35.69,35.75,35.5,35.68,1643848.0,34.196,34.2535,34.014,34.1864,1643848.0
2020-10-19 12:25:00,35.67,35.74,35.53,35.69,1053924.0,34.1768,34.2439,34.0427,34.196,1053924.0
2020-10-19 12:30:00,35.68,35.88,35.67,35.77,1300064.0,34.1864,34.378,34.1768,34.2726,1300064.0
2020-10-19 12:35:00,35.78,35.95,35.76,35.82,1214040.0,34.2822,34.4451,34.2631,34.3206,1214040.0
2020-10-19 12:40:00,35.82,35.98,35.81,35.94,806892.0,34.3206,34.4739,34.311,34.4355,806892.0
2020-10-19 12:45:00,35.93,35.98,35.87,35.94,642432.0,34.426,34.4739,34.3685,34.4355,642432.0
2020-10-19 12:50:00,35.94,36.04,35.84,35.87,988368.0,34.4355,34.5313,34.3397,34.3685,988368.0
2020-10-19 12:55:00,35.87,36.02,35.85,35.9,819264.0,34.3685,34.5122,34.3493,34.3972,819264.0
2020-10-19 13:00:00,35.9,35.99,35.75,35.76,882232.0,34.3972,34.4834,34.2535,34.2631,882232.0
2020-10-19 13:05:00,35.75,35.88,35.71,35.81,724028.0,34.2535,34.378,34.2152,34.311,724028.0
2020-10-19 13:10:00,35.83,35.95,35.79,35.94,770864.0,34.3301,34.4451,34.2918,34.4355,770864.0
2020-10-19 13:15:00,35.95,35.98,35.89,35.93,669388.0,34.4451,34.4739,34.3876,34.426,669388.0
2020-10-19 13:20:00,35.94,36.03,35.86,35.92,776408.0,34.4355,34.5218,34.3589,34.4164,776408.0
2020-10-19 13:25:00,35.93,35.93,35.79,35.84,496512.0,34.426,34.426,34.2918,34.3397,496512.0
2020-10-19 13:30:00,35.85,35.87,35.67,35.71,853948.0,34.3493,34.3685,34.1768,34.2152,853948.0
2020-10-19 13:35:00,35.72,35.75,35.64,35.67,724812.0,34.2247,34.2535,34.1481,34.1768,724812.0
2020-10-19 13:40:00,35.67,35.72,35.56,35.63,886532.0,34.1768,34.2247,34.0714,34.1385,886532.0
2020-10-19 13:45:00,35.64,35.65,35.26,35.39,1693768.0,34.1481,34.1577,33.784,33.9086,1693768.0
2020-10-19 13:50:00,35.39,35.46,35.25,35.33,1546352.0,33.9086,33.9756,33.7744,33.8511,1546352.0
2020-10-19 13:55:00,35.35,35.52,35.26,35.49,1081736.0,33.8702,34.0331,33.784,34.0044,1081736.0
2020-10-19 14:00:00,35.48,35.49,35.27,35.29,1181620.0,33.9948,34.0044,33.7936,33.8127,1181620.0
2020-10-19 14:05:00,35.3,35.47,35.25,35.36,1152680.0,33.8223,33.9852,33.7744,33.8798,1152680.0
2020-10-19 14:10:00,35.35,35.52,35.29,35.51,851440.0,33.8702,34.0331,33.8127,34.0235,851440.0
2020-10-19 14:15:00,35.51,35.65,35.5,35.56,1661496.0,34.0235,34.1577,34.014,34.0714,1661496.0
2020-10-19 14:20:00,35.56,35.58,35.47,35.54,883920.0,34.0714,34.0906,33.9852,34.0523,883920.0
2020-10-19 14:25:00,35.54,35.59,35.48,35.51,825224.0,34.0523,34.1002,33.9948,34.0235,825224.0
2020-10-19 14:30:00,35.51,35.51,35.11,35.18,1489764.0,34.0235,34.0235,33.6403,33.7073,1489764.0
2020-10-19 14:35:00,35.18,35.19,34.98,35.0,2042680.0,33.7073,33.7169,33.5157,33.5349,2042680.0
2020-10-19 14:40:00,35.01,35.1,34.92,34.94,1510392.0,33.5445,33.6307,33.4582,33.4774,1510392.0
2020-10-19 14:45:00,34.93,34.95,34.79,34.81,1578212.0,33.4678,33.487,33.3337,33.3528,1578212.0
2020-10-19 14:50:00,34.81,34.9,34.72,34.83,1386484.0,33.3528,33.4391,33.2666,33.372,1386484.0
2020-10-19 14:55:00,34.83,34.99,34.63,34.65,2078136.0,33.372,33.5253,33.1804,33.1995,2078136.0
2020-10-19 15:00:00,34.65,34.66,34.25,34.43,2651348.0,33.1995,33.2091,32.8163,32.9887,2651348.0
2020-10-19 15:05:00,34.43,34.46,34.26,34.46,1325684.0,32.9887,33.0175,32.8259,33.0175,1325684.0
2020-10-19 15:10:00,34.46,34.66,34.31,34.61,2209864.0,33.0175,33.2091,32.8738,33.1612,2209864.0
2020-10-19 15:15:00,34.59,34.59,34.33,34.35,2115976.0,33.142,33.142,32.8929,32.9121,2115976.0
2020-10-19 15:20:00,34.34,34.45,34.12,34.13,1695260.0,32.9025,33.0079,32.6917,32.7013,1695260.0
2020-10-19 15:25:00,34.12,34.41,34.12,34.36,1644716.0,32.6917,32.9696,32.6917,32.9217,1644716.0
2020-10-19 15:30:00,34.35,34.59,34.34,34.54,2113340.0,32.9121,33.142,32.9025,33.0941,2113340.0
2020-10-19 15:35:00,34.52,34.68,34.5,34.68,1791220.0,33.075,33.2283,33.0558,33.2283,1791220.0
2020-10-19 15:40:00,34.67,34.7,34.44,34.45,1409060.0,33.2187,33.2474,32.9983,33.0079,1409060.0
2020-10-19 15:45:00,34.46,34.57,34.38,34.47,1647968.0,33.0175,33.1229,32.9408,33.0271,1647968.0
2020-10-19 15:50:00,34.47,34.48,34.09,34.13,1920904.0,33.0271,33.0367,32.663,32.7013,1920904.0
2020-10-19 15:55:00,34.13,34.47,34.13,34.42,3074108.0,32.7013,33.0271,32.7013,32.9792,3074108.0
2020-10-20 09:30:00,34.75,35.06,34.64,34.79,3538340.0,33.2953,33.5924,33.19,33.3337,3538340.0
2020-10-20 09:35:00,34.8,34.94,34.45,34.6,2898392.0,33.3433,33.4774,33.0079,33.1516,2898392.0
2020-10-20 09:40:00,34.62,34.95,34.49,34.82,2753644.0,33.1708,33.487,33.0462,33.3624,2753644.0
2020-10-20 09:45:00,34.81,34.96,34.74,34.8,2048944.0,33.3528,33.4966,33.2858,33.3433,2048944.0
2020-10-20 09:50:00,34.79,34.84,34.51,34.58,1942728.0,33.3337,33.3816,33.0654,33.1325,1942728.0
2020-10-20 09:55:00,34.58,35.11,34.56,35.09,3147000.0,33.1325,33.6403,33.1133,33.6211,3147000.0
2020-10-20 10:00:00,35.08,35.12,34.92,35.09,2056092.0,33.6115,33.6499,33.4582,33.6211,2056092.0
2020-10-20 10:05:00,35.09,35.33,35.07,35.22,2451684.0,33.6211,33.8511,33.602,33.7457,2451684.0
2020-10-20 10:10:00,35.22,35.37,35.21,35.24,1844092.0,33.7457,33.8894,33.7361,33.7648,1844092.0
2020-10-20 10:15:00,35.26,35.36,35.09,35.13,1740356.0,33.784,33.8798,33.6211,33.6594,1740356.0
2020-10-20 10:20:00,35.14,35.19,35.02,35.04,1201152.0,33.669,33.7169,33.554,33.5732,1201152.0
2020-10-20 10:25:00,35.05,35.07,34.78,34.87,1311440.0,33.5828,33.602,33.3241,33.4103,1311440.0
2020-10-20 10:30:00,34.88,35.11,34.85,34.98,1284224.0,33.4199,33.6403,33.3912,33.5157,1284224.0
2020-10-20 10:35:00,34.99,35.06,34.82,34.93,1618404.0,33.5253,33.5924,33.3624,33.4678,1618404.0
2020-10-20 10:40:00,34.93,34.98,34.65,34.77,1215156.0,33.4678,33.5157,33.1995,33.3145,1215156.0
2020-10-20 10:45:00,34.79,34.88,34.52,34.59,1551832.0,33.3337,33.4199,33.075,33.142,1551832.0
2020-10-20 10:50:00,34.59,34.74,34.54,34.6,1411928.0,33.142,33.2858,33.0941,33.1516,1411928.0
2020-10-20 10:55:00,34.6,34.68,34.48,34.48,1405168.0,33.1516,33.2283,33.0367,33.0367,1405168.0
2020-10-20 11:00:00,34.49,34.52,34.15,34.28,2064856.0,33.0462,33.075,32.7205,32.845,2064856.0
2020-10-20 11:05:00,34.27,34.45,34.19,34.44,1346200.0,32.8354,33.0079,32.7588,32.9983,1346200.0
2020-10-20 11:10:00,34.43,34.61,34.39,34.55,1387248.0,32.9887,33.1612,32.9504,33.1037,1387248.0
2020-10-20 11:15:00,34.55,34.67,34.53,34.63,1197564.0,33.1037,33.2187,33.0846,33.1804,1197564.0
2020-10-20 11:20:00,34.63,34.8,34.45,34.71,1835944.0,33.1804,33.3433,33.0079,33.257,1835944.0
2020-10-20 11:25:00,34.71,34.77,34.58,34.6,1568788.0,33.257,33.3145,33.1325,33.1516,1568788.0
2020-10-20 11:30:00,34.6,34.68,34.44,34.45,995576.0,33.1516,33.2283,32.9983,33.0079,995576.0
2020-10-20 11:35:00,34.44,34.58,34.41,34.55,969060.0,32.9983,33.1325,32.9696,33.1037,969060.0
2020-10-20 11:40:00,34.54,34.63,34.37,34.59,1329436.0,33.0941,33.1804,32.9313,33.142,1329436.0
2020-10-20 11:45:00,34.59,34.74,34.59,34.7,1368668.0,33.142,33.2858,33.142,33.2474,1368668.0
2020-10-20 11:50:00,34.7,34.83,34.66,34.76,1143396.0,33.2474,33.372,33.2091,33.3049,1143396.0
2020-10-20 11:55:00,34.76,34.9,34.7,34.89,1291552.0,33.3049,33.4391,33.2474,33.4295,1291552.0
2020-10-20 12:00:00,34.88,34.99,34.82,34.96,1538700.0,33.4199,33.5253,33.3624,33.4966,1538700.0
2020-10-20 12:05:00,34.96,35.0,34.82,34.86,1479628.0,33.4966,33.5349,33.3624,33.4007,1479628.0
2020-10-20 12:10:00,34.87,34.99,34.85,34.93,653700.0,33.4103,33.5253,33.3912,33.4678,653700.0
2020-10-20 12:15:00,34.93,35.06,34.93,34.96,724964.0,33.4678,33.5924,33.4678,33.4966,724964.0
2020-10-20 12:20:00,34.97,35.06,34.94,34.99,744700.0,33.5061,33.5924,33.4774,33.5253,744700.0
2020-10-20 12:25:00,34.99,35.06,34.95,34.98,526872.0,33.5253,33.5924,33.487,33.5157,526872.0
2020-10-20 12:30:00,34.98,35.35,34.86,35.35,2275464.0,33.5157,33.8702,33.4007,33.8702,2275464.0
2020-10-20 12:35:00,35.35,35.39,35.11,35.19,2292820.0,33.8702,33.9086,33.6403,33.7169,2292820.0
2020-10-20 12:40:00,35.19,35.34,35.19,35.28,1217144.0,33.7169,33.8607,33.7169,33.8032,1217144.0
2020-10-20 12:45:00,35.31,35.35,35.16,35.19,1059620.0,33.8319,33.8702,33.6882,33.7169,1059620.0
2020-10-20 12:50:00,35.2,35.2,35.04,35.07,1165432.0,33.7265,33.7265,33.5732,33.602,1165432.0
2020-10-20 12:55:00,35.08,35.16,34.97,35.15,1128268.0,33.6115,33.6882,33.5061,33.6786,1128268.0
2020-10-20 13:00:00,35.16,35.29,35.11,35.24,1270020.0,33.6882,33.8127,33.6403,33.7648,1270020.0
2020-10-20 13:05:00,35.24,35.36,35.22,35.28,802888.0,33.7648,33.8798,33.7457,33.8032,802888.0
2020-10-20 13:10:00,35.27,35.55,35.24,35.5,1554364.0,33.7936,34.0619,33.7648,34.014,1554364.0
2020-10-20 13:15:00,35.5,35.62,35.5,35.57,1574656.0,34.014,34.1289,34.014,34.081,1574656.0
2020-10-20 13:20:00,35.56,35.63,35.48,35.63,1113844.0,34.0714,34.1385,33.9948,34.1385,1113844.0
2020-10-20 13:25:00,35.63,35.66,35.58,35.6,916096.0,34.1385,34.1673,34.0906,34.1098,916096.0
2020-10-20 13:30:00,35.62,35.71,35.61,35.65,972912.0,34.1289,34.2152,34.1193,34.1577,972912.0
2020-10-20 13:35:00,35.66,35.81,35.63,35.78,1458060.0,34.1673,34.311,34.1385,34.2822,1458060.0
2020-10-20 13:40:00,35.77,35.82,35.68,35.69,1011080.0,34.2726,34.3206,34.1864,34.196,1011080.0
2020-10-20 13:45:00,35.7,35.85,35.65,35.8,1142572.0,34.2056,34.3493,34.1577,34.3014,1142572.0
2020-10-20 13:50:00,35.8,35.8,35.64,35.64,850600.0,34.3014,34.3014,34.1481,34.1481,850600.0
2020-10-20 13:55:00,35.65,35.68,35.35,35.49,1761324.0,34.1577,34.1864,33.8702,34.0044,1761324.0
2020-10-20 14:00:00,35.5,35.59,35.47,35.48,887932.0,34.014,34.1002,33.9852,33.9948,887932.0
2020-10-20 14:05:00,35.48,35.52,35.19,35.49,1642160.0,33.9948,34.0331,33.7169,34.0044,1642160.0
2020-10-20 14:10:00,35.49,35.68,35.46,35.66,1212252.0,34.0044,34.1864,33.9756,34.1673,1212252.0
2020-10-20 14:15:00,35.66,35.76,35.61,35.67,952720.0,34.1673,34.2631,34.1193,34.1768,952720.0
2020-10-20 14:20:00,35.68,35.7,35.44,35.49,1130756.0,34.1864,34.2056,33.9565,34.0044,1130756.0
2020-10-20 14:25:00,35.49,35.63,35.45,35.47,907640.0,34.0044,34.1385,33.966,33.9852,907640.0
2020-10-20 14:30:00,35.48,35.58,35.47,35.53,734468.0,33.9948,34.0906,33.9852,34.0427,734468.0
2020-10-20 14:35:00,35.54,35.55,35.38,35.49,932464.0,34.0523,34.0619,33.899,34.0044,932464.0
2020-10-20 14:40:00,35.5,35.65,35.45,35.55,882512.0,34.014,34.1577,33.966,34.0619,882512.0
2020-10-20 14:45:00,35.55,35.56,35.27,35.37,1194112.0,34.0619,34.0714,33.7936,33.8894,1194112.0
2020-10-20 14:50:00,35.36,35.37,35.22,35.27,997088.0,33.8798,33.8894,33.7457,33.7936,997088.0
2020-10-20 14:55:00,35.28,35.39,35.25,35.29,986996.0,33.8032,33.9086,33.7744,33.8127,986996.0
2020-10-20 15:00:00,35.31,35.53,35.29,35.52,1289588.0,33.8319,34.0427,33.8127,34.0331,1289588.0
2020-10-20 15:05:00,35.52,35.54,34.84,34.89,2287996.0,34.0331,34.0523,33.3816,33.4295,2287996.0
2020-10-20 15:10:00,34.9,34.9,34.6,34.74,2150412.0,33.4391,33.4391,33.1516,33.2858,2150412.0
2020-10-20 15:15:00,34.73,34.91,34.48,34.83,2470688.0,33.2762,33.4487,33.0367,33.372,2470688.0
2020-10-20 15:20:00,34.83,34.98,34.7,34.9,1879940.0,33.372,33.5157,33.2474,33.4391,1879940.0
2020-10-20 15:25:00,34.89,34.98,34.79,34.94,1069516.0,33.4295,33.5157,33.3337,33.4774,1069516.0
2020-10-20 15:30:00,34.93,34.95,34.76,34.85,1154320.0,33.4678,33.487,33.3049,33.3912,1154320.0
2020-10-20 15:35:00,34.84,34.89,34.62,34.82,1411840.0,33.3816,33.4295,33.1708,33.3624,1411840.0
2020-10-20 15:40:00,34.83,35.22,34.83,35.16,2300348.0,33.372,33.7457,33.372,33.6882,2300348.0
2020-10-20 15:45:00,35.16,35.16,34.87,34.88,1783516.0,33.6882,33.6882,33.4103,33.4199,1783516.0
2020-10-20 15:50:00,34.88,35.08,34.75,34.95,1856776.0,33.4199,33.6115,33.2953,33.487,1856776.0
2020-10-20 15:55:00,34.93,34.97,34.71,34.71,2003412.0,33.4678,33.5061,33.257,33.257,2003412.0
2020-10-21 09:30:00,34.77,35.04,34.67,34.98,2217520.0,33.3145,33.5732,33.2187,33.5157,2217520.0
2020-10-21 09:35:00,34.99,35.22,34.94,35.19,1975432.0,33.5253,33.7457,33.4774,33.7169,1975432.0
2020-10-21 09:40:00,35.21,35.4,35.18,35.35,1997620.0,33.7361,33.9181,33.7073,33.8702,1997620.0
2020-10-21 09:45:00,35.36,35.58,35.3,35.48,2461300.0,33.8798,34.0906,33.8223,33.9948,2461300.0
2020-10-21 09:50:00,35.48,35.57,35.39,35.54,1675992.0,33.9948,34.081,33.9086,34.0523,1675992.0
2020-10-21 09:55:00,35.53,35.75,35.45,35.71,2102488.0,34.0427,34.2535,33.966,34.2152,2102488.0
2020-10-21 10:00:00,35.71,35.75,35.47,35.49,1796440.0,34.2152,34.2535,33.9852,34.0044,1796440.0
2020-10-21 10:05:00,35.49,35.62,35.38,35.52,1534732.0,34.0044,34.1289,33.899,34.0331,1534732.0
2020-10-21 10:10:00,35.52,35.69,35.48,35.65,1342952.0,34.0331,34.196,33.9948,34.1577,1342952.0
2020-10-21 10:15:00,35.65,35.72,35.5,35.58,1138020.0,34.1577,34.2247,34.014,34.0906,1138020.0
2020-10-21 10:20:00,35.58,35.66,35.42,35.44,1108892.0,34.0906,34.1673,33.9373,33.9565,1108892.0
2020-10-21 10:25:00,35.45,35.48,35.33,35.44,1307704.0,33.966,33.9948,33.8511,33.9565,1307704.0
2020-10-21 10:30:00,35.44,35.51,35.29,35.34,1014980.0,33.9565,34.0235,33.8127,33.8607,1014980.0
2020-10-21 10:35:00,35.35,35.38,35.21,35.32,1137452.0,33.8702,33.899,33.7361,33.8415,1137452.0
2020-10-21 10:40:00,35.31,35.41,35.25,35.36,942120.0,33.8319,33.9277,33.7744,33.8798,942120.0
2020-10-21 10:45:00,35.35,35.44,35.13,35.14,1100116.0,33.8702,33.9565,33.6594,33.669,1100116.0
2020-10-21 10:50:00,35.14,35.21,35.06,35.16,1263308.0,33.669,33.7361,33.5924,33.6882,1263308.0
2020-10-21 10:55:00,35.18,35.24,34.98,35.06,1137164.0,33.7073,33.7648,33.5157,33.5924,1137164.0
2020-10-21 11:00:00,35.06,35.14,34.95,34.98,1099512.0,33.5924,33.669,33.487,33.5157,1099512.0
2020-10-21 11:05:00,34.98,35.05,34.89,34.94,987012.0,33.5157,33.5828,33.4295,33.4774,987012.0
2020-10-21 11:10:00,34.93,34.94,34.67,34.74,1290196.0,33.4678,33.4774,33.2187,33.2858,1290196.0
2020-10-21 11:15:00,34.73,34.73,34.46,34.57,1749404.0,33.2762,33.2762,33.0175,33.1229,1749404.0
2020-10-21 11:20:00,34.56,34.62,34.43,34.56,1610672.0,33.1133,33.1708,32.9887,33.1133,1610672.0
2020-10-21 11:25:00,34.57,34.8,34.51,34.77,2345768.0,33.1229,33.3433,33.0654,33.3145,2345768.0
2020-10-21 11:30:00,34.77,34.89,34.75,34.83,1787316.0,33.3145,33.4295,33.2953,33.372,1787316.0
2020-10-21 11:35:00,34.83,35.02,34.82,34.99,1368684.0,33.372,33.554,33.3624,33.5253,1368684.0
2020-10-21 11:40:00,35.0,35.06,34.93,34.99,1079864.0,33.5349,33.5924,33.4678,33.5253,1079864.0
2020-10-21 11:45:00,35.0,35.1,34.94,35.08,1074748.0,33.5349,33.6307,33.4774,33.6115,1074748.0
2020-10-21 11:50:00,35.07,35.13,35.01,35.06,792184.0,33.602,33.6594,33.5445,33.5924,792184.0
2020-10-21 11:55:00,35.06,35.06,34.6,34.71,2012884.0,33.5924,33.5924,33.1516,33.257,2012884.0
2020-10-21 12:00:00,34.71,34.79,34.59,34.75,1014956.0,33.257,33.3337,33.142,33.2953,1014956.0
2020-10-21 12:05:00,34.73,34.86,34.67,34.79,1091752.0,33.2762,33.4007,33.2187,33.3337,1091752.0
2020-10-21 12:10:00,34.78,34.79,34.53,34.74,1178032.0,33.3241,33.3337,33.0846,33.2858,1178032.0
2020-10-21 12:15:00,34.74,34.8,34.63,34.65,747320.0,33.2858,33.3433,33.1804,33.1995,747320.0
2020-10-21 12:20:00,34.64,35.38,34.62,35.17,3598168.0,33.19,33.899,33.1708,33.6978,3598168.0
2020-10-21 12:25:00,35.17,35.26,34.92,35.01,1883228.0,33.6978,33.784,33.4582,33.5445,1883228.0
2020-10-21 12:30:00,35.0,35.06,34.6,34.66,1726808.0,33.5349,33.5924,33.1516,33.2091,1726808.0
2020-10-21 12:35:00,34.66,34.74,34.56,34.71,1094308.0,33.2091,33.2858,33.1133,33.257,1094308.0
2020-10-21 12:40:00,34.71,34.75,34.5,34.63,1175080.0,33.257,33.2953,33.0558,33.1804,1175080.0
2020-10-21 12:45:00,34.63,34.71,34.45,34.52,1437872.0,33.1804,33.257,33.0079,33.075,1437872.0
2020-10-21 12:50:00,34.52,34.65,34.48,34.56,916248.0,33.075,33.1995,33.0367,33.1133,916248.0
2020-10-21 12:55:00,34.56,34.69,34.48,34.54,1289680.0,33.1133,33.2379,33.0367,33.0941,1289680.0
2020-10-21 13:00:00,34.54,34.74,34.47,34.73,1282632.0,33.0941,33.2858,33.0271,33.2762,1282632.0
2020-10-21 13:05:00,34.73,34.77,34.63,34.72,1288624.0,33.2762,33.3145,33.1804,33.2666,1288624.0
2020-10-21 13:10:00,34.7,34.86,34.64,34.82,1038900.0,33.2474,33.4007,33.19,33.3624,1038900.0
2020-10-21 13:15:00,34.82,34.94,34.81,34.91,1176980.0,33.3624,33.4774,33.3528,33.4487,1176980.0
2020-10-21 13:20:00,34.9,34.97,34.82,34.97,974008.0,33.4391,33.5061,33.3624,33.5061,974008.0
2020-10-21 13:25:00,34.96,34.99,34.88,34.91,701660.0,33.4966,33.5253,33.4199,33.4487,701660.0
2020-10-21 13:30:00,34.92,35.06,34.9,35.02,892896.0,33.4582,33.5924,33.4391,33.554,892896.0
2020-10-21 13:35:00,35.01,35.04,34.76,34.78,1085208.0,33.5445,33.5732,33.3049,33.3241,1085208.0
2020-10-21 13:40:00,34.78,34.91,34.77,34.88,690512.0,33.3241,33.4487,33.3145,33.4199,690512.0
2020-10-21 13:45:00,34.88,34.99,34.85,34.98,716652.0,33.4199,33.5253,33.3912,33.5157,716652.0
2020-10-21 13:50:00,34.98,35.17,34.95,34.97,1365664.0,33.5157,33.6978,33.487,33.5061,1365664.0
2020-10-21 13:55:00,34.95,35.0,34.85,34.93,705392.0,33.487,33.5349,33.3912,33.4678,705392.0
2020-10-21 14:00:00,34.94,35.13,34.82,34.96,1137176.0,33.4774,33.6594,33.3624,33.4966,1137176.0
2020-10-21 14:05:00,34.94,35.05,34.9,35.03,802464.0,33.4774,33.5828,33.4391,33.5636,802464.0
2020-10-21 14:10:00,35.03,35.12,34.96,35.05,871004.0,33.5636,33.6499,33.4966,33.5828,871004.0
2020-10-21 14:15:00,35.05,35.12,34.94,34.98,827480.0,33.5828,33.6499,33.4774,33.5157,827480.0
2020-10-21 14:20:00,34.99,35.02,34.87,34.97,672244.0,33.5253,33.554,33.4103,33.5061,672244.0
2020-10-21 14:25:00,34.96,35.27,34.95,35.2,1761240.0,33.4966,33.7936,33.487,33.7265,1761240.0
2020-10-21 14:30:00,35.21,35.33,35.14,35.28,1265648.0,33.7361,33.8511,33.669,33.8032,1265648.0
2020-10-21 14:35:00,35.27,35.35,35.2,35.22,940104.0,33.7936,33.8702,33.7265,33.7457,940104.0
2020-10-21 14:40:00,35.22,35.38,35.21,35.34,856860.0,33.7457,33.899,33.7361,33.8607,856860.0
2020-10-21 14:45:00,35.35,35.42,35.32,35.35,869972.0,33.8702,33.9373,33.8415,33.8702,869972.0
2020-10-21 14:50:00,35.35,35.44,35.28,35.35,1003216.0,33.8702,33.9565,33.8032,33.8702,1003216.0
2020-10-21 14:55:00,35.37,35.49,35.32,35.49,1090932.0,33.8894,34.0044,33.8415,34.0044,1090932.0
2020-10-21 15:00:00,35.49,35.5,35.21,35.24,1299716.0,34.0044,34.014,33.7361,33.7648,1299716.0
2020-10-21 15:05:00,35.25,35.31,35.09,35.17,1175332.0,33.7744,33.8319,33.6211,33.6978,1175332.0
2020-10-21 15:10:00,35.18,35.28,35.11,35.2,1076928.0,33.7073,33.8032,33.6403,33.7265,1076928.0
2020-10-21 15:15:00,35.2,35.25,35.08,35.2,785376.0,33.7265,33.7744,33.6115,33.7265,785376.0
2020-10-21 15:20:00,35.17,35.3,35.17,35.29,985500.0,33.6978,33.8223,33.6978,33.8127,985500.0
2020-10-21 15:25:00,35.29,35.42,35.24,35.35,1597504.0,33.8127,33.9373,33.7648,33.8702,1597504.0
2020-10-21 15:30:00,35.35,35.44,35.14,35.21,1643428.0,33.8702,33.9565,33.669,33.7361,1643428.0
2020-10-21 15:35:00,35.21,35.29,35.1,35.14,1205312.0,33.7361,33.8127,33.6307,33.669,1205312.0
2020-10-21 15:40:00,35.14,35.18,34.92,34.92,1113440.0,33.669,33.7073,33.4582,33.4582,1113440.0
2020-10-21 15:45:00,34.92,34.92,34.68,34.72,1637892.0,33.4582,33.4582,33.2283,33.2666,1637892.0
2020-10-21 15:50:00,34.72,34.88,34.66,34.8,2052232.0,33.2666,33.4199,33.2091,33.3433,2052232.0
2020-10-21 15:55:00,34.8,34.88,34.6,34.63,2106088.0,33.3433,33.4199,33.1516,33.1804,2106088.0
2020-10-22 09:30:00,34.93,35.25,34.93,35.1,2921344.0,33.4678,33.7744,33.4678,33.6307,2921344.0
2020-10-22 09:35:00,35.1,35.18,34.86,34.9,1881204.0,33.6307,33.7073,33.4007,33.4391,1881204.0
2020-10-22 09:40:00,34.9,35.08,34.81,35.07,1637300.0,33.4391,33.6115,33.3528,33.602,1637300.0
2020-10-22 09:45:00,35.08,35.1,34.81,34.84,1493776.0,33.6115,33.6307,33.3528,33.3816,1493776.0
2020-10-22 09:50:00,34.83,35.0,34.77,34.9,1330024.0,33.372,33.5349,33.3145,33.4391,1330024.0
2020-10-22 09:55:00,34.89,34.96,34.74,34.83,1379836.0,33.4295,33.4966,33.2858,33.372,1379836.0
2020-10-22 10:00:00,34.82,34.88,34.57,34.6,1560500.0,33.3624,33.4199,33.1229,33.1516,1560500.0
2020-10-22 10:05:00,34.6,34.68,34.49,34.5,1446148.0,33.1516,33.2283,33.0462,33.0558,1446148.0
2020-10-22 10:10:00,34.5,34.66,34.45,34.63,1419340.0,33.0558,33.2091,33.0079,33.1804,1419340.0
2020-10-22 10:15:00,34.62,34.63,34.38,34.38,1158372.0,33.1708,33.1804,32.9408,32.9408,1158372.0
2020-10-22 10:20:00,34.38,34.38,34.05,34.08,2283100.0,32.9408,32.9408,32.6247,32.6534,2283100.0
2020-10-22 10:25:00,34.08,34.15,33.92,34.07,2125808.0,32.6534,32.7205,32.5001,32.6438,2125808.0
2020-10-22 10:30:00,34.07,34.11,33.65,33.76,2628320.0,32.6438,32.6821,32.2414,32.3468,2628320.0
2020-10-22 10:35:00,33.77,33.96,33.74,33.81,1932120.0,32.3564,32.5384,32.3276,32.3947,1932120.0
2020-10-22 10:40:00,33.81,33.81,33.41,33.43,2582184.0,32.3947,32.3947,32.0114,32.0306,2582184.0
2020-10-22 10:45:00,33.44,33.71,33.44,33.58,2155324.0,32.0402,32.2989,32.0402,32.1743,2155324.0
2020-10-22 10:50:00,33.59,33.98,33.37,33.74,3321700.0,32.1839,32.5576,31.9731,32.3276,3321700.0
2020-10-22 10:55:00,33.75,33.94,33.69,33.85,1799896.0,32.3372,32.5193,32.2797,32.433,1799896.0
2020-10-22 11:00:00,33.84,34.05,33.81,34.04,2519640.0,32.4234,32.6247,32.3947,32.6151,2519640.0
2020-10-22 11:05:00,34.04,34.05,33.69,33.7,1603688.0,32.6151,32.6247,32.2797,32.2893,1603688.0
2020-10-22 11:10:00,33.7,34.2,33.7,34.18,1596912.0,32.2893,32.7684,32.2893,32.7492,1596912.0
2020-10-22 11:15:00,34.19,34.22,34.04,34.1,1644952.0,32.7588,32.7875,32.6151,32.6726,1644952.0
2020-10-22 11:20:00,34.1,34.28,34.07,34.22,1410308.0,32.6726,32.845,32.6438,32.7875,1410308.0
2020-10-22 11:25:00,34.22,34.24,34.12,34.2,1572104.0,32.7875,32.8067,32.6917,32.7684,1572104.0
2020-10-22 11:30:00,34.2,34.28,34.01,34.02,1563696.0,32.7684,32.845,32.5863,32.5959,1563696.0
2020-10-22 11:35:00,34.01,34.13,33.94,34.03,1260408.0,32.5863,32.7013,32.5193,32.6055,1260408.0
2020-10-22 11:40:00,34.02,34.2,33.96,34.08,958640.0,32.5959,32.7684,32.5384,32.6534,958640.0
2020-10-22 11:45:00,34.08,34.2,34.01,34.16,813996.0,32.6534,32.7684,32.5863,32.73,813996.0
2020-10-22 11:50:00,34.16,34.31,34.05,34.05,1193828.0,32.73,32.8738,32.6247,32.6247,1193828.0
2020-10-22 11:55:00,34.06,34.11,33.95,33.99,1195896.0,32.6342,32.6821,32.5288,32.5672,1195896.0
2020-10-22 12:00:00,34.0,34.04,33.82,33.85,1225028.0,32.5767,32.6151,32.4043,32.433,1225028.0
2020-10-22 12:05:00,33.86,34.06,33.85,34.06,933192.0,32.4426,32.6342,32.433,32.6342,933192.0
2020-10-22 12:10:00,34.06,34.06,33.92,33.96,568928.0,32.6342,32.6342,32.5001,32.5384,568928.0
2020-10-22 12:15:00,33.97,34.14,33.97,34.05,870596.0,32.548,32.7109,32.548,32.6247,870596.0
2020-10-22 12:20:00,34.05,34.07,33.9,33.94,704368.0,32.6247,32.6438,32.4809,32.5193,704368.0
2020-10-22 12:25:00,33.93,33.99,33.88,33.98,526344.0,32.5097,32.5672,32.4618,32.5576,526344.0
2020-10-22 12:30:00,33.98,34.0,33.79,33.83,658612.0,32.5576,32.5767,32.3755,32.4139,658612.0
2020-10-22 12:35:00,33.83,33.85,33.72,33.82,721476.0,32.4139,32.433,32.3085,32.4043,721476.0
2020-10-22 12:40:00,33.82,33.91,33.68,33.88,1169560.0,32.4043,32.4905,32.2701,32.4618,1169560.0
2020-10-22 12:45:00,33.88,34.05,33.81,34.04,1105068.0,32.4618,32.6247,32.3947,32.6151,1105068.0
2020-10-22 12:50:00,34.03,34.12,33.99,34.05,982180.0,32.6055,32.6917,32.5672,32.6247,982180.0
2020-10-22 12:55:00,34.05,34.25,34.05,34.21,1457660.0,32.6247,32.8163,32.6247,32.778,1457660.0
2020-10-22 13:00:00,34.21,34.25,34.17,34.19,672604.0,32.778,32.8163,32.7396,32.7588,672604.0
2020-10-22 13:05:00,34.2,34.38,34.13,34.38,1888388.0,32.7684,32.9408,32.7013,32.9408,1888388.0
2020-10-22 13:10:00,34.37,34.63,34.35,34.57,2178332.0,32.9313,33.1804,32.9121,33.1229,2178332.0
2020-10-22 13:15:00,34.57,34.62,34.43,34.47,1630888.0,33.1229,33.1708,32.9887,33.0271,1630888.0
2020-10-22 13:20:00,34.47,34.53,34.41,34.48,866184.0,33.0271,33.0846,32.9696,33.0367,866184.0
2020-10-22 13:25:00,34.48,34.54,34.44,34.54,760372.0,33.0367,33.0941,32.9983,33.0941,760372.0
2020-10-22 13:30:00,34.54,34.58,34.41,34.44,990992.0,33.0941,33.1325,32.9696,32.9983,990992.0
2020-10-22 13:35:00,34.44,34.49,34.37,34.45,564044.0,32.9983,33.0462,32.9313,33.0079,564044.0
2020-10-22 13:40:00,34.45,34.66,34.37,34.56,1253792.0,33.0079,33.2091,32.9313,33.1133,1253792.0
2020-10-22 13:45:00,34.57,34.6,34.46,34.5,759968.0,33.1229,33.1516,33.0175,33.0558,759968.0
2020-10-22 13:50:00,34.5,34.75,34.43,34.67,1966252.0,33.0558,33.2953,32.9887,33.2187,1966252.0
2020-10-22 13:55:00,34.67,34.72,34.6,34.63,917884.0,33.2187,33.2666,33.1516,33.1804,917884.0
2020-10-22 14:00:00,34.64,34.73,34.62,34.68,895348.0,33.19,33.2762,33.1708,33.2283,895348.0
2020-10-22 14:05:00,34.67,34.71,34.57,34.6,563188.0,33.2187,33.257,33.1229,33.1516,563188.0
2020-10-22 14:10:00,34.6,34.67,34.56,34.63,834012.0,33.1516,33.2187,33.1133,33.1804,834012.0
2020-10-22 14:15:00,34.64,34.81,34.63,34.72,1262980.0,33.19,33.3528,33.1804,33.2666,1262980.0
2020-10-22 14:20:00,34.74,34.75,34.63,34.74,545656.0,33.2858,33.2953,33.1804,33.2858,545656.0
2020-10-22 14:25:00,34.74,34.74,34.59,34.6,730412.0,33.2858,33.2858,33.142,33.1516,730412.0
2020-10-22 14:30:00,34.6,34.65,34.51,34.64,823368.0,33.1516,33.1995,33.0654,33.19,823368.0
2020-10-22 14:35:00,34.65,34.71,34.56,34.64,734032.0,33.1995,33.257,33.1133,33.19,734032.0
2020-10-22 14:40:00,34.63,34.65,34.57,34.6,679748.0,33.1804,33.1995,33.1229,33.1516,679748.0
2020-10-22 14:45:00,34.58,34.64,34.54,34.58,529428.0,33.1325,33.19,33.0941,33.1325,529428.0
2020-10-22 14:50:00,34.58,34.71,34.49,34.63,830520.0,33.1325,33.257,33.0462,33.1804,830520.0
2020-10-22 14:55:00,34.64,34.68,34.6,34.61,470992.0,33.19,33.2283,33.1516,33.1612,470992.0
2020-10-22 15:00:00,34.62,34.64,34.53,34.6,655648.0,33.1708,33.19,33.0846,33.1516,655648.0
2020-10-22 15:05:00,34.59,34.59,34.38,34.44,1275072.0,33.142,33.142,32.9408,32.9983,1275072.0
2020-10-22 15:10:00,34.43,34.47,34.35,34.46,603320.0,32.9887,33.0271,32.9121,33.0175,603320.0
2020-10-22 15:15:00,34.46,34.52,34.42,34.51,607492.0,33.0175,33.075,32.9792,33.0654,607492.0
2020-10-22 15:20:00,34.5,34.63,34.49,34.59,837252.0,33.0558,33.1804,33.0462,33.142,837252.0
2020-10-22 15:25:00,34.59,34.75,34.56,34.71,1221800.0,33.142,33.2953,33.1133,33.257,1221800.0
2020-10-22 15:30:00,34.73,34.83,34.7,34.81,1138128.0,33.2762,33.372,33.2474,33.3528,1138128.0
2020-10-22 15:35:00,34.81,34.9,34.72,34.75,1745516.0,33.3528,33.4391,33.2666,33.2953,1745516.0
2020-10-22 15:40:00,34.75,34.85,34.68,34.73,1289116.0,33.2953,33.3912,33.2283,33.2762,1289116.0
2020-10-22 15:45:00,34.74,34.74,34.64,34.68,927084.0,33.2858,33.2858,33.19,33.2283,927084.0
2020-10-22 15:50:00,34.69,34.74,34.56,34.63,1318932.0,33.2379,33.2858,33.1133,33.1804,1318932.0
2020-10-22 15:55:00,34.63,34.66,34.45,34.63,2011236.0,33.1804,33.2091,33.0079,33.1804,2011236.0
2020-10-23 09:30:00,34.85,34.85,34.42,34.42,2277364.0,33.3912,33.3912,32.9792,32.9792,2277364.0
2020-10-23 09:35:00,34.4,34.42,34.25,34.4,1995168.0,32.96,32.9792,32.8163,32.96,1995168.0
2020-10-23 09:40:00,34.4,34.42,34.14,34.29,2261652.0,32.96,32.9792,32.7109,32.8546,2261652.0
2020-10-23 09:45:00,34.3,34.39,34.14,34.2,1920296.0,32.8642,32.9504,32.7109,32.7684,1920296.0
2020-10-23 09:50:00,34.19,34.34,34.08,34.3,1849728.0,32.7588,32.9025,32.6534,32.8642,1849728.0
2020-10-23 09:55:00,34.29,34.41,34.21,34.29,1417012.0,32.8546,32.9696,32.778,32.8546,1417012.0
2020-10-23 10:00:00,34.29,34.29,33.9,33.96,2030344.0,32.8546,32.8546,32.4809,32.5384,2030344.0
2020-10-23 10:05:00,33.96,34.12,33.88,34.08,1414204.0,32.5384,32.6917,32.4618,32.6534,1414204.0
2020-10-23 10:10:00,34.08,34.26,33.94,34.23,1480620.0,32.6534,32.8259,32.5193,32.7971,1480620.0
2020-10-23 10:15:00,34.23,34.36,34.16,34.32,1227112.0,32.7971,32.9217,32.73,32.8833,1227112.0
2020-10-23 10:20:00,34.32,34.35,34.03,34.1,1333392.0,32.8833,32.9121,32.6055,32.6726,1333392.0
2020-10-23 10:25:00,34.11,34.31,34.11,34.24,918548.0,32.6821,32.8738,32.6821,32.8067,918548.0
2020-10-23 10:30:00,34.23,34.4,34.17,34.33,1000308.0,32.7971,32.96,32.7396,32.8929,1000308.0
2020-10-23 10:35:00,34.33,34.37,34.11,34.18,1032124.0,32.8929,32.9313,32.6821,32.7492,1032124.0
2020-10-23 10:40:00,34.18,34.3,33.99,34.12,1075404.0,32.7492,32.8642,32.5672,32.6917,1075404.0
2020-10-23 10:45:00,34.11,34.2,34.02,34.11,918768.0,32.6821,32.7684,32.5959,32.6821,918768.0
2020-10-23 10:50:00,34.14,34.16,33.97,33.99,1103368.0,32.7109,32.73,32.548,32.5672,1103368.0
2020-10-23 10:55:00,33.98,34.22,33.91,34.19,1094352.0,32.5576,32.7875,32.4905,32.7588,1094352.0
2020-10-23 11:00:00,34.17,34.33,34.09,34.27,1623932.0,32.7396,32.8929,32.663,32.8354,1623932.0
2020-10-23 11:05:00,34.29,34.38,34.23,34.35,1188820.0,32.8546,32.9408,32.7971,32.9121,1188820.0
2020-10-23 11:10:00,34.37,34.49,34.25,34.44,1626244.0,32.9313,33.0462,32.8163,32.9983,1626244.0
2020-10-23 11:15:00,34.44,34.46,34.27,34.32,722696.0,32.9983,33.0175,32.8354,32.8833,722696.0
2020-10-23 11:20:00,34.32,34.37,33.97,34.01,1648432.0,32.8833,32.9313,32.548,32.5863,1648432.0
2020-10-23 11:25:00,34.01,34.12,33.94,34.11,1385640.0,32.5863,32.6917,32.5193,32.6821,1385640.0
2020-10-23 11:30:00,34.1,34.18,33.97,34.05,1022364.0,32.6726,32.7492,32.548,32.6247,1022364.0
2020-10-23 11:35:00,34.05,34.07,33.83,33.93,1338156.0,32.6247,32.6438,32.4139,32.5097,1338156.0
2020-10-23 11:40:00,33.92,34.1,33.84,33.97,1195252.0,32.5001,32.6726,32.4234,32.548,1195252.0
2020-10-23 11:45:00,33.96,34.04,33.72,33.77,1596308.0,32.5384,32.6151,32.3085,32.3564,1596308.0
2020-10-23 11:50:00,33.77,33.88,33.73,33.84,1352804.0,32.3564,32.4618,32.318,32.4234,1352804.0
2020-10-23 11:55:00,33.83,34.02,33.83,34.02,1116112.0,32.4139,32.5959,32.4139,32.5959,1116112.0
2020-10-23 12:00:00,34.01,34.1,33.89,34.08,990800.0,32.5863,32.6726,32.4713,32.6534,990800.0
2020-10-23 12:05:00,34.08,34.15,34.04,34.13,1589972.0,32.6534,32.7205,32.6151,32.7013,1589972.0
2020-10-23 12:10:00,34.12,34.19,34.08,34.12,1056288.0,32.6917,32.7588,32.6534,32.6917,1056288.0
2020-10-23 12:15:00,34.12,34.22,33.82,34.05,1864876.0,32.6917,32.7875,32.4043,32.6247,1864876.0
2020-10-23 12:20:00,34.07,34.08,33.85,33.9,1071128.0,32.6438,32.6534,32.433,32.4809,1071128.0
2020-10-23 12:25:00,33.89,34.02,33.87,34.01,660808.0,32.4713,32.5959,32.4522,32.5863,660808.0
2020-10-23 12:30:00,34.0,34.13,33.94,34.07,786284.0,32.5767,32.7013,32.5193,32.6438,786284.0
2020-10-23 12:35:00,34.06,34.19,34.05,34.16,617348.0,32.6342,32.7588,32.6247,32.73,617348.0
2020-10-23 12:40:00,34.17,34.26,34.11,34.25,1079892.0,32.7396,32.8259,32.6821,32.8163,1079892.0
2020-10-23 12:45:00,34.25,34.27,34.14,34.22,818672.0,32.8163,32.8354,32.7109,32.7875,818672.0
2020-10-23 12:50:00,34.22,34.3,34.16,34.21,796932.0,32.7875,32.8642,32.73,32.778,796932.0
2020-10-23 12:55:00,34.22,34.27,34.01,34.1,943040.0,32.7875,32.8354,32.5863,32.6726,943040.0
2020-10-23 13:00:00,34.1,34.32,34.07,34.31,1074496.0,32.6726,32.8833,32.6438,32.8738,1074496.0
2020-10-23 13:05:00,34.3,34.38,34.29,34.36,814544.0,32.8642,32.9408,32.8546,32.9217,814544.0
2020-10-23 13:10:00,34.36,34.38,34.27,34.3,510540.0,32.9217,32.9408,32.8354,32.8642,510540.0
2020-10-23 13:15:00,34.31,34.42,34.23,34.31,835520.0,32.8738,32.9792,32.7971,32.8738,835520.0
2020-10-23 13:20:00,34.29,34.45,34.25,34.42,851056.0,32.8546,33.0079,32.8163,32.9792,851056.0
2020-10-23 13:25:00,34.42,34.43,34.35,34.39,612028.0,32.9792,32.9887,32.9121,32.9504,612028.0
2020-10-23 13:30:00,34.39,34.45,34.31,34.36,747900.0,32.9504,33.0079,32.8738,32.9217,747900.0
2020-10-23 13:35:00,34.37,34.38,34.27,34.35,542896.0,32.9313,32.9408,32.8354,32.9121,542896.0
2020-10-23 13:40:00,34.34,34.38,34.29,34.32,545020.0,32.9025,32.9408,32.8546,32.8833,545020.0
2020-10-23 13:45:00,34.31,34.38,34.25,34.36,413492.0,32.8738,32.9408,32.8163,32.9217,413492.0
2020-10-23 13:50:00,34.36,34.43,34.35,34.38,606212.0,32.9217,32.9887,32.9121,32.9408,606212.0
2020-10-23 13:55:00,34.37,34.44,34.34,34.36,635428.0,32.9313,32.9983,32.9025,32.9217,635428.0
2020-10-23 14:00:00,34.37,34.47,34.33,34.47,582912.0,32.9313,33.0271,32.8929,33.0271,582912.0
2020-10-23 14:05:00,34.47,34.54,34.46,34.49,855596.0,33.0271,33.0941,33.0175,33.0462,855596.0
2020-10-23 14:10:00,34.49,34.51,34.4,34.46,562256.0,33.0462,33.0654,32.96,33.0175,562256.0
2020-10-23 14:15:00,34.46,34.56,34.45,34.51,811332.0,33.0175,33.1133,33.0079,33.0654,811332.0
2020-10-23 14:20:00,34.5,34.51,34.44,34.49,517576.0,33.0558,33.0654,32.9983,33.0462,517576.0
2020-10-23 14:25:00,34.5,34.56,34.46,34.54,574888.0,33.0558,33.1133,33.0175,33.0941,574888.0
2020-10-23 14:30:00,34.54,34.58,34.51,34.53,660988.0,33.0941,33.1325,33.0654,33.0846,660988.0
2020-10-23 14:35:00,34.53,34.54,34.45,34.49,523040.0,33.0846,33.0941,33.0079,33.0462,523040.0
2020-10-23 14:40:00,34.49,34.51,34.42,34.43,367304.0,33.0462,33.0654,32.9792,32.9887,367304.0
2020-10-23 14:45:00,34.43,34.5,34.4,34.5,655544.0,32.9887,33.0558,32.96,33.0558,655544.0
2020-10-23 14:50:00,34.49,34.54,34.39,34.4,485036.0,33.0462,33.0941,32.9504,32.96,485036.0
2020-10-23 14:55:00,34.4,34.43,34.31,34.34,573608.0,32.96,32.9887,32.8738,32.9025,573608.0
2020-10-23 15:00:00,34.34,34.4,34.33,34.38,553904.0,32.9025,32.96,32.8929,32.9408,553904.0
2020-10-23 15:05:00,34.37,34.47,34.36,34.46,403180.0,32.9313,33.0271,32.9217,33.0175,403180.0
2020-10-23 15:10:00,34.45,34.59,34.43,34.56,866244.0,33.0079,33.142,32.9887,33.1133,866244.0
2020-10-23 15:15:00,34.56,34.58,34.52,34.56,495384.0,33.1133,33.1325,33.075,33.1133,495384.0
2020-10-23 15:20:00,34.56,34.6,34.5,34.54,734872.0,33.1133,33.1516,33.0558,33.0941,734872.0
2020-10-23 15:25:00,34.55,34.56,34.5,34.53,357036.0,33.1037,33.1133,33.0558,33.0846,357036.0
2020-10-23 15:30:00,34.54,34.55,34.43,34.47,655788.0,33.0941,33.1037,32.9887,33.0271,655788.0
2020-10-23 15:35:00,34.46,34.55,34.44,34.52,538156.0,33.0175,33.1037,32.9983,33.075,538156.0
2020-10-23 15:40:00,34.52,34.68,34.51,34.67,1264680.0,33.075,33.2283,33.0654,33.2187,1264680.0
2020-10-23 15:45:00,34.67,34.74,34.63,34.71,1196348.0,33.2187,33.2858,33.1804,33.257,1196348.0
2020-10-23 15:50:00,34.71,34.78,34.66,34.77,1241084.0,33.257,33.3241,33.2091,33.3145,1241084.0
2020-10-23 15:55:00,34.77,34.86,34.74,34.86,2106628.0,33.3145,33.4007,33.2858,33.4007,2106628.0
2020-10-26 09:30:00,33.94,34.35,33.87,34.29,3171028.0,32.5193,32.9121,32.4522,32.8546,3171028.0
2020-10-26 09:35:00,34.29,34.59,34.24,34.55,2072116.0,32.8546,33.142,32.8067,33.1037,2072116.0
2020-10-26 09:40:00,34.56,34.7,34.37,34.5,2275144.0,33.1133,33.2474,32.9313,33.0558,2275144.0
2020-10-26 09:45:00,34.51,34.6,34.34,34.52,1536412.0,33.0654,33.1516,32.9025,33.075,1536412.0
2020-10-26 09:50:00,34.52,34.79,34.51,34.77,2128076.0,33.075,33.3337,33.0654,33.3145,2128076.0
2020-10-26 09:55:00,34.77,34.86,34.69,34.77,1587928.0,33.3145,33.4007,33.2379,33.3145,1587928.0
2020-10-26 10:00:00,34.77,34.99,34.63,34.93,1867376.0,33.3145,33.5253,33.1804,33.4678,1867376.0
2020-10-26 10:05:00,34.95,34.99,34.7,34.83,1325564.0,33.487,33.5253,33.2474,33.372,1325564.0
2020-10-26 10:10:00,34.84,34.87,34.64,34.69,891036.0,33.3816,33.4103,33.19,33.2379,891036.0
2020-10-26 10:15:00,34.69,34.89,34.66,34.8,1198180.0,33.2379,33.4295,33.2091,33.3433,1198180.0
2020-10-26 10:20:00,34.8,34.91,34.61,34.64,964172.0,33.3433,33.4487,33.1612,33.19,964172.0
2020-10-26 10:25:00,34.67,34.68,34.33,34.35,1301612.0,33.2187,33.2283,32.8929,32.9121,1301612.0
2020-10-26 10:30:00,34.35,34.36,34.05,34.16,2155984.0,32.9121,32.9217,32.6247,32.73,2155984.0
2020-10-26 10:35:00,34.16,34.22,34.01,34.19,1735932.0,32.73,32.7875,32.5863,32.7588,1735932.0
2020-10-26 10:40:00,34.19,34.25,34.08,34.22,1255608.0,32.7588,32.8163,32.6534,32.7875,1255608.0
2020-10-26 10:45:00,34.18,34.23,33.83,33.92,1871456.0,32.7492,32.7971,32.4139,32.5001,1871456.0
2020-10-26 10:50:00,33.92,33.92,33.74,33.77,1647988.0,32.5001,32.5001,32.3276,32.3564,1647988.0
2020-10-26 10:55:00,33.77,33.83,33.53,33.6,1939540.0,32.3564,32.4139,32.1264,32.1935,1939540.0
2020-10-26 11:00:00,33.6,33.6,33.17,33.32,3857292.0,32.1935,32.1935,31.7815,31.9252,3857292.0
2020-10-26 11:05:00,33.31,33.41,33.22,33.35,2586696.0,31.9156,32.0114,31.8294,31.954,2586696.0
2020-10-26 11:10:00,33.37,33.46,33.32,33.42,1821680.0,31.9731,32.0593,31.9252,32.021,1821680.0
2020-10-26 11:15:00,33.41,33.41,33.05,33.11,2490256.0,32.0114,32.0114,31.6665,31.724,2490256.0
2020-10-26 11:20:00,33.12,33.33,33.07,33.28,1763328.0,31.7336,31.9348,31.6857,31.8869,1763328.0
2020-10-26 11:25:00,33.29,33.34,33.13,33.18,1396032.0,31.8965,31.9444,31.7432,31.7911,1396032.0
2020-10-26 11:30:00,33.18,33.25,32.88,32.89,2460972.0,31.7911,31.8581,31.5036,31.5132,2460972.0
2020-10-26 11:35:00,32.9,33.16,32.88,33.1,1583624.0,31.5228,31.7719,31.5036,31.7144,1583624.0
2020-10-26 11:40:00,33.09,33.15,32.83,33.01,1705736.0,31.7048,31.7623,31.4557,31.6282,1705736.0
2020-10-26 11:45:00,33.02,33.17,32.99,33.09,1350532.0,31.6378,31.7815,31.609,31.7048,1350532.0
2020-10-26 11:50:00,33.09,33.34,32.97,33.33,2384200.0,31.7048,31.9444,31.5899,31.9348,2384200.0
2020-10-26 11:55:00,33.33,33.36,33.01,33.07,2145300.0,31.9348,31.9635,31.6282,31.6857,2145300.0
2020-10-26 12:00:00,33.06,33.15,32.93,33.1,1417020.0,31.6761,31.7623,31.5515,31.7144,1417020.0
2020-10-26 12:05:00,33.09,33.16,32.98,33.06,1007704.0,31.7048,31.7719,31.5994,31.6761,1007704.0
2020-10-26 12:10:00,33.05,33.25,33.04,33.1,1338568.0,31.6665,31.8581,31.6569,31.7144,1338568.0
2020-10-26 12:15:00,33.1,33.26,33.06,33.21,1106516.0,31.7144,31.8677,31.6761,31.8198,1106516.0
2020-10-26 12:20:00,33.21,33.25,33.0,33.16,1123892.0,31.8198,31.8581,31.6186,31.7719,1123892.0
2020-10-26 12:25:00,33.15,33.27,33.04,33.11,1166896.0,31.7623,31.8773,31.6569,31.724,1166896.0
2020-10-26 12:30:00,33.12,33.12,32.79,32.85,2142844.0,31.7336,31.7336,31.4174,31.4749,2142844.0
2020-10-26 12:35:00,32.86,32.9,32.75,32.79,1677144.0,31.4845,31.5228,31.3791,31.4174,1677144.0
2020-10-26 12:40:00,32.77,32.88,32.74,32.78,1274448.0,31.3982,31.5036,31.3695,31.4078,1274448.0
2020-10-26 12:45:00,32.77,32.77,32.53,32.54,1991652.0,31.3982,31.3982,31.1683,31.1779,1991652.0
2020-10-26 12:50:00,32.55,32.66,32.5,32.53,2049264.0,31.1874,31.2928,31.1395,31.1683,2049264.0
2020-10-26 12:55:00,32.52,32.56,32.45,32.52,1240708.0,31.1587,31.197,31.0916,31.1587,1240708.0
2020-10-26 13:00:00,32.52,32.58,32.39,32.49,1889484.0,31.1587,31.2162,31.0341,31.13,1889484.0
2020-10-26 13:05:00,32.49,32.52,32.33,32.47,1723104.0,31.13,31.1587,30.9767,31.1108,1723104.0
2020-10-26 13:10:00,32.47,32.59,32.42,32.49,1227424.0,31.1108,31.2258,31.0629,31.13,1227424.0
2020-10-26 13:15:00,32.49,32.51,32.27,32.29,1297068.0,31.13,31.1491,30.9192,30.9383,1297068.0
2020-10-26 13:20:00,32.28,32.41,32.2,32.25,1584064.0,30.9287,31.0533,30.8521,30.9,1584064.0
2020-10-26 13:25:00,32.26,32.29,32.07,32.08,1619956.0,30.9096,30.9383,30.7275,30.7371,1619956.0
2020-10-26 13:30:00,32.07,32.07,31.88,31.92,2461844.0,30.7275,30.7275,30.5455,30.5838,2461844.0
2020-10-26 13:35:00,31.92,32.15,31.87,32.12,2554452.0,30.5838,30.8042,30.5359,30.7754,2554452.0
2020-10-26 13:40:00,32.12,32.17,32.06,32.11,1227784.0,30.7754,30.8233,30.718,30.7659,1227784.0
2020-10-26 13:45:00,32.12,32.27,32.08,32.25,1754632.0,30.7754,30.9192,30.7371,30.9,1754632.0
2020-10-26 13:50:00,32.26,32.4,32.2,32.38,2168220.0,30.9096,31.0437,30.8521,31.0246,2168220.0
2020-10-26 13:55:00,32.38,32.51,32.3,32.47,1945228.0,31.0246,31.1491,30.9479,31.1108,1945228.0
2020-10-26 14:00:00,32.48,32.51,32.4,32.49,1470108.0,31.1204,31.1491,31.0437,31.13,1470108.0
2020-10-26 14:05:00,32.49,32.65,32.48,32.52,2155740.0,31.13,31.2833,31.1204,31.1587,2155740.0
2020-10-26 14:10:00,32.52,32.63,32.42,32.48,1924468.0,31.1587,31.2641,31.0629,31.1204,1924468.0
2020-10-26 14:15:00,32.48,32.65,32.47,32.57,1715788.0,31.1204,31.2833,31.1108,31.2066,1715788.0
2020-10-26 14:20:00,32.57,32.58,32.49,32.56,977884.0,31.2066,31.2162,31.13,31.197,977884.0
2020-10-26 14:25:00,32.56,32.79,32.48,32.78,2493348.0,31.197,31.4174,31.1204,31.4078,2493348.0
2020-10-26 14:30:00,32.78,32.83,32.71,32.73,1335192.0,31.4078,31.4557,31.3407,31.3599,1335192.0
2020-10-26 14:35:00,32.74,32.76,32.64,32.72,1188572.0,31.3695,31.3887,31.2737,31.3503,1188572.0
2020-10-26 14:40:00,32.72,32.91,32.68,32.73,1316812.0,31.3503,31.5324,31.312,31.3599,1316812.0
2020-10-26 14:45:00,32.73,32.75,32.51,32.54,1485752.0,31.3599,31.3791,31.1491,31.1779,1485752.0
2020-10-26 14:50:00,32.55,32.81,32.54,32.73,1639284.0,31.1874,31.4366,31.1779,31.3599,1639284.0
2020-10-26 14:55:00,32.74,32.88,32.69,32.79,1419852.0,31.3695,31.5036,31.3216,31.4174,1419852.0
2020-10-26 15:00:00,32.8,32.96,32.76,32.79,1351276.0,31.427,31.5803,31.3887,31.4174,1351276.0
2020-10-26 15:05:00,32.79,32.85,32.56,32.63,1135104.0,31.4174,31.4749,31.197,31.2641,1135104.0
2020-10-26 15:10:00,32.63,32.76,32.52,32.58,1335344.0,31.2641,31.3887,31.1587,31.2162,1335344.0
2020-10-26 15:15:00,32.57,32.81,32.56,32.63,1122724.0,31.2066,31.4366,31.197,31.2641,1122724.0
2020-10-26 15:20:00,32.63,32.87,32.62,32.75,1472408.0,31.2641,31.494,31.2545,31.3791,1472408.0
2020-10-26 15:25:00,32.75,32.89,32.74,32.89,831180.0,31.3791,31.5132,31.3695,31.5132,831180.0
2020-10-26 15:30:00,32.89,33.05,32.75,32.96,2128340.0,31.5132,31.6665,31.3791,31.5803,2128340.0
2020-10-26 15:35:00,32.96,33.01,32.76,32.92,1472312.0,31.5803,31.6282,31.3887,31.542,1472312.0
2020-10-26 15:40:00,32.92,33.03,32.88,32.9,1450324.0,31.542,31.6473,31.5036,31.5228,1450324.0
2020-10-26 15:45:00,32.91,32.97,32.63,32.66,2092068.0,31.5324,31.5899,31.2641,31.2928,2092068.0
2020-10-26 15:50:00,32.66,32.84,32.57,32.83,2430868.0,31.2928,31.4653,31.2066,31.4557,2430868.0
2020-10-26 15:55:00,32.83,33.24,32.83,33.21,3538208.0,31.4557,31.8486,31.4557,31.8198,3538208.0
2020-10-27 09:30:00,33.57,33.72,33.23,33.35,3186284.0,32.1647,32.3085,31.839,31.954,3186284.0
2020-10-27 09:35:00,33.36,33.74,33.28,33.64,2608856.0,31.9635,32.3276,31.8869,32.2318,2608856.0
2020-10-27 09:40:00,33.65,33.76,33.46,33.76,2936868.0,32.2414,32.3468,32.0593,32.3468,2936868.0
2020-10-27 09:45:00,33.76,33.92,33.4,33.52,2856848.0,32.3468,32.5001,32.0019,32.1168,2856848.0
2020-10-27 09:50:00,33.52,33.74,33.47,33.69,1994780.0,32.1168,32.3276,32.0689,32.2797,1994780.0
2020-10-27 09:55:00,33.69,33.76,33.54,33.69,1395004.0,32.2797,32.3468,32.136,32.2797,1395004.0
2020-10-27 10:00:00,33.68,33.76,33.48,33.48,1359976.0,32.2701,32.3468,32.0785,32.0785,1359976.0
2020-10-27 10:05:00,33.48,33.74,33.41,33.68,1456260.0,32.0785,32.3276,32.0114,32.2701,1456260.0
2020-10-27 10:10:00,33.67,33.72,33.52,33.52,1241804.0,32.2606,32.3085,32.1168,32.1168,1241804.0
2020-10-27 10:15:00,33.54,33.58,33.24,33.25,1860636.0,32.136,32.1743,31.8486,31.8581,1860636.0
2020-10-27 10:20:00,33.26,33.36,33.13,33.22,1958692.0,31.8677,31.9635,31.7432,31.8294,1958692.0
2020-10-27 10:25:00,33.22,33.39,33.16,33.26,1573920.0,31.8294,31.9923,31.7719,31.8677,1573920.0
2020-10-27 10:30:00,33.27,33.52,33.21,33.49,1336932.0,31.8773,32.1168,31.8198,32.0881,1336932.0
2020-10-27 10:35:00,33.48,33.64,33.42,33.57,1201980.0,32.0785,32.2318,32.021,32.1647,1201980.0
2020-10-27 10:40:00,33.58,33.63,33.4,33.54,1348292.0,32.1743,32.2222,32.0019,32.136,1348292.0
2020-10-27 10:45:00,33.54,33.87,33.5,33.81,2248408.0,32.136,32.4522,32.0977,32.3947,2248408.0
2020-10-27 10:50:00,33.81,33.88,33.7,33.83,1416336.0,32.3947,32.4618,32.2893,32.4139,1416336.0
2020-10-27 10:55:00,33.83,33.89,33.7,33.71,1217484.0,32.4139,32.4713,32.2893,32.2989,1217484.0
2020-10-27 11:00:00,33.71,33.84,33.62,33.77,1243268.0,32.2989,32.4234,32.2127,32.3564,1243268.0
2020-10-27 11:05:00,33.77,33.82,33.69,33.81,699584.0,32.3564,32.4043,32.2797,32.3947,699584.0
2020-10-27 11:10:00,33.8,34.0,33.78,34.0,1581552.0,32.3851,32.5767,32.366,32.5767,1581552.0
2020-10-27 11:15:00,34.0,34.04,33.89,33.93,1272508.0,32.5767,32.6151,32.4713,32.5097,1272508.0
2020-10-27 11:20:00,33.94,33.97,33.84,33.95,888744.0,32.5193,32.548,32.4234,32.5288,888744.0
2020-10-27 11:25:00,33.95,33.99,33.71,33.75,1154596.0,32.5288,32.5672,32.2989,32.3372,1154596.0
2020-10-27 11:30:00,33.75,33.77,33.57,33.7,1167928.0,32.3372,32.3564,32.1647,32.2893,1167928.0
2020-10-27 11:35:00,33.7,33.87,33.63,33.87,949424.0,32.2893,32.4522,32.2222,32.4522,949424.0
2020-10-27 11:40:00,33.87,33.96,33.8,33.83,743092.0,32.4522,32.5384,32.3851,32.4139,743092.0
2020-10-27 11:45:00,33.84,33.95,33.83,33.9,779288.0,32.4234,32.5288,32.4139,32.4809,779288.0
2020-10-27 11:50:00,33.91,34.0,33.88,33.99,723744.0,32.4905,32.5767,32.4618,32.5672,723744.0
2020-10-27 11:55:00,33.99,34.16,33.94,34.12,1388876.0,32.5672,32.73,32.5193,32.6917,1388876.0
2020-10-27 12:00:00,34.13,34.18,34.04,34.12,1177784.0,32.7013,32.7492,32.6151,32.6917,1177784.0
2020-10-27 12:05:00,34.12,34.15,34.03,34.07,690048.0,32.6917,32.7205,32.6055,32.6438,690048.0
2020-10-27 12:10:00,34.08,34.09,33.88,33.89,744120.0,32.6534,32.663,32.4618,32.4713,744120.0
2020-10-27 12:15:00,33.9,33.95,33.83,33.95,798064.0,32.4809,32.5288,32.4139,32.5288,798064.0
2020-10-27 12:20:00,33.94,34.05,33.85,33.86,925508.0,32.5193,32.6247,32.433,32.4426,925508.0
2020-10-27 12:25:00,33.88,33.95,33.78,33.79,755460.0,32.4618,32.5288,32.366,32.3755,755460.0
2020-10-27 12:30:00,33.79,33.81,33.67,33.72,956920.0,32.3755,32.3947,32.2606,32.3085,956920.0
2020-10-27 12:35:00,33.72,33.84,33.66,33.83,1098436.0,32.3085,32.4234,32.251,32.4139,1098436.0
2020-10-27 12:40:00,33.83,33.92,33.69,33.73,1038340.0,32.4139,32.5001,32.2797,32.318,1038340.0
2020-10-27 12:45:00,33.73,33.83,33.7,33.74,810716.0,32.318,32.4139,32.2893,32.3276,810716.0
2020-10-27 12:50:00,33.74,33.87,33.71,33.83,553148.0,32.3276,32.4522,32.2989,32.4139,553148.0
2020-10-27 12:55:00,33.83,33.9,33.7,33.89,851436.0,32.4139,32.4809,32.2893,32.4713,851436.0
2020-10-27 13:00:00,33.89,33.94,33.83,33.93,684136.0,32.4713,32.5193,32.4139,32.5097,684136.0
2020-10-27 13:05:00,33.94,33.98,33.85,33.89,807548.0,32.5193,32.5576,32.433,32.4713,807548.0
2020-10-27 13:10:00,33.89,33.93,33.73,33.83,712424.0,32.4713,32.5097,32.318,32.4139,712424.0
2020-10-27 13:15:00,33.84,33.86,33.75,33.75,391540.0,32.4234,32.4426,32.3372,32.3372,391540.0
2020-10-27 13:20:00,33.75,33.95,33.75,33.95,912396.0,32.3372,32.5288,32.3372,32.5288,912396.0
2020-10-27 13:25:00,33.94,33.98,33.8,33.93,869520.0,32.5193,32.5576,32.3851,32.5097,869520.0
2020-10-27 13:30:00,33.91,34.13,33.91,34.06,1093592.0,32.4905,32.7013,32.4905,32.6342,1093592.0
2020-10-27 13:35:00,34.06,34.13,34.01,34.09,803192.0,32.6342,32.7013,32.5863,32.663,803192.0
2020-10-27 13:40:00,34.1,34.1,34.03,34.08,364308.0,32.6726,32.6726,32.6055,32.6534,364308.0
2020-10-27 13:45:00,34.08,34.17,34.06,34.13,921704.0,32.6534,32.7396,32.6342,32.7013,921704.0
2020-10-27 13:50:00,34.13,34.18,34.01,34.08,772344.0,32.7013,32.7492,32.5863,32.6534,772344.0
2020-10-27 13:55:00,34.08,34.09,33.96,34.03,570036.0,32.6534,32.663,32.5384,32.6055,570036.0
2020-10-27 14:00:00,34.03,34.09,33.95,33.96,588208.0,32.6055,32.663,32.5288,32.5384,588208.0
2020-10-27 14:05:00,33.96,33.99,33.88,33.94,569568.0,32.5384,32.5672,32.4618,32.5193,569568.0
2020-10-27 14:10:00,33.95,33.95,33.83,33.91,836248.0,32.5288,32.5288,32.4139,32.4905,836248.0
2020-10-27 14:15:00,33.92,33.93,33.72,33.74,1072628.0,32.5001,32.5097,32.3085,32.3276,1072628.0
2020-10-27 14:20:00,33.73,33.85,33.7,33.81,1178840.0,32.318,32.433,32.2893,32.3947,1178840.0
2020-10-27 14:25:00,33.84,33.97,33.82,33.9,910312.0,32.4234,32.548,32.4043,32.4809,910312.0
2020-10-27 14:30:00,33.91,33.94,33.75,33.82,892292.0,32.4905,32.5193,32.3372,32.4043,892292.0
2020-10-27 14:35:00,33.82,33.87,33.78,33.79,532576.0,32.4043,32.4522,32.366,32.3755,532576.0
2020-10-27 14:40:00,33.79,33.88,33.72,33.76,622184.0,32.3755,32.4618,32.3085,32.3468,622184.0
2020-10-27 14:45:00,33.75,33.9,33.6,33.83,1439536.0,32.3372,32.4809,32.1935,32.4139,1439536.0
2020-10-27 14:50:00,33.81,33.87,33.73,33.84,781908.0,32.3947,32.4522,32.318,32.4234,781908.0
2020-10-27 14:55:00,33.83,33.84,33.72,33.77,989452.0,32.4139,32.4234,32.3085,32.3564,989452.0
2020-10-27 15:00:00,33.77,33.87,33.69,33.81,730112.0,32.3564,32.4522,32.2797,32.3947,730112.0
2020-10-27 15:05:00,33.78,33.85,33.6,33.67,1142560.0,32.366,32.433,32.1935,32.2606,1142560.0
2020-10-27 15:10:00,33.67,33.77,33.66,33.75,1097648.0,32.2606,32.3564,32.251,32.3372,1097648.0
2020-10-27 15:15:00,33.74,33.8,33.66,33.8,594836.0,32.3276,32.3851,32.251,32.3851,594836.0
2020-10-27 15:20:00,33.81,33.96,33.75,33.94,1006460.0,32.3947,32.5384,32.3372,32.5193,1006460.0
2020-10-27 15:25:00,33.94,34.05,33.88,34.02,1081208.0,32.5193,32.6247,32.4618,32.5959,1081208.0
2020-10-27 15:30:00,34.01,34.07,33.99,34.05,1052856.0,32.5863,32.6438,32.5672,32.6247,1052856.0
2020-10-27 15:35:00,34.05,34.17,34.01,34.16,1376600.0,32.6247,32.7396,32.5863,32.73,1376600.0
2020-10-27 15:40:00,34.16,34.29,34.15,34.27,2136816.0,32.73,32.8546,32.7205,32.8354,2136816.0
2020-10-27 15:45:00,34.27,34.3,34.05,34.09,1657112.0,32.8354,32.8642,32.6247,32.663,1657112.0
2020-10-27 15:50:00,34.08,34.16,33.98,34.14,1749044.0,32.6534,32.73,32.5576,32.7109,1749044.0
2020-10-27 15:55:00,34.14,34.15,33.97,33.98,2104968.0,32.7109,32.7205,32.548,32.5576,2104968.0
2020-10-28 09:30:00,32.35,32.56,32.01,32.02,3777756.0,30.9958,31.197,30.67,30.6796,3777756.0
2020-10-28 09:35:00,32.03,32.18,31.87,32.08,3215364.0,30.6892,30.8329,30.5359,30.7371,3215364.0
2020-10-28 09:40:00,32.09,32.16,31.74,31.84,3373944.0,30.7467,30.8138,30.4113,30.5072,3373944.0
2020-10-28 09:45:00,31.84,31.98,31.77,31.79,3083588.0,30.5072,30.6413,30.4401,30.4593,3083588.0
2020-10-28 09:50:00,31.79,31.81,31.2,31.25,4894832.0,30.4593,30.4784,29.894,29.9419,4894832.0
2020-10-28 09:55:00,31.25,31.55,31.21,31.52,3403380.0,29.9419,30.2293,29.9035,30.2006,3403380.0
2020-10-28 10:00:00,31.52,31.57,31.23,31.26,3003560.0,30.2006,30.2485,29.9227,29.9514,3003560.0
2020-10-28 10:05:00,31.27,31.49,31.14,31.4,3055020.0,29.961,30.1718,29.8365,30.0856,3055020.0
2020-10-28 10:10:00,31.4,31.48,31.22,31.28,2845208.0,30.0856,30.1622,29.9131,29.9706,2845208.0
2020-10-28 10:15:00,31.27,31.27,30.89,30.89,4835668.0,29.961,29.961,29.5969,29.5969,4835668.0
2020-10-28 10:20:00,30.9,31.1,30.87,30.89,3464772.0,29.6065,29.7981,29.5778,29.5969,3464772.0
2020-10-28 10:25:00,30.9,31.03,30.69,30.88,3684276.0,29.6065,29.7311,29.4053,29.5873,3684276.0
2020-10-28 10:30:00,30.88,31.17,30.73,31.13,3588996.0,29.5873,29.8652,29.4436,29.8269,3588996.0
2020-10-28 10:35:00,31.12,31.21,30.96,31.0,3257176.0,29.8173,29.9035,29.664,29.7023,3257176.0
2020-10-28 10:40:00,31.0,31.13,30.93,31.07,2138652.0,29.7023,29.8269,29.6353,29.7694,2138652.0
2020-10-28 10:45:00,31.07,31.12,30.75,30.78,2814768.0,29.7694,29.8173,29.4628,29.4915,2814768.0
2020-10-28 10:50:00,30.78,30.9,30.65,30.83,2709468.0,29.4915,29.6065,29.367,29.5394,2709468.0
2020-10-28 10:55:00,30.83,30.98,30.64,30.96,2606436.0,29.5394,29.6832,29.3574,29.664,2606436.0
2020-10-28 11:00:00,30.95,31.0,30.65,30.7,2420976.0,29.6544,29.7023,29.367,29.4149,2420976.0
2020-10-28 11:05:00,30.71,31.14,30.71,31.02,2551908.0,29.4245,29.8365,29.4245,29.7215,2551908.0
2020-10-28 11:10:00,31.01,31.15,30.9,31.1,2148540.0,29.7119,29.846,29.6065,29.7981,2148540.0
2020-10-28 11:15:00,31.09,31.09,30.85,30.88,1785020.0,29.7886,29.7886,29.5586,29.5873,1785020.0
2020-10-28 11:20:00,30.89,31.0,30.73,30.76,1607556.0,29.5969,29.7023,29.4436,29.4724,1607556.0
2020-10-28 11:25:00,30.75,30.83,30.69,30.78,2228872.0,29.4628,29.5394,29.4053,29.4915,2228872.0
2020-10-28 11:30:00,30.78,30.78,30.58,30.64,1987960.0,29.4915,29.4915,29.2999,29.3574,1987960.0
2020-10-28 11:35:00,30.64,30.81,30.61,30.71,1719948.0,29.3574,29.5203,29.3287,29.4245,1719948.0
2020-10-28 11:40:00,30.7,30.95,30.63,30.92,1961976.0,29.4149,29.6544,29.3478,29.6257,1961976.0
2020-10-28 11:45:00,30.92,31.02,30.89,30.93,1307560.0,29.6257,29.7215,29.5969,29.6353,1307560.0
2020-10-28 11:50:00,30.94,31.13,30.83,31.07,1826872.0,29.6448,29.8269,29.5394,29.7694,1826872.0
2020-10-28 11:55:00,31.07,31.16,30.94,31.0,1744348.0,29.7694,29.8556,29.6448,29.7023,1744348.0
2020-10-28 12:00:00,30.98,31.07,30.94,30.97,1258152.0,29.6832,29.7694,29.6448,29.6736,1258152.0
2020-10-28 12:05:00,31.0,31.16,30.94,31.09,1492100.0,29.7023,29.8556,29.6448,29.7886,1492100.0
2020-10-28 12:10:00,31.09,31.2,31.03,31.13,1367740.0,29.7886,29.894,29.7311,29.8269,1367740.0
2020-10-28 12:15:00,31.12,31.18,31.06,31.1,892748.0,29.8173,29.8748,29.7598,29.7981,892748.0
2020-10-28 12:20:00,31.11,31.15,30.96,31.04,1091344.0,29.8077,29.846,29.664,29.7407,1091344.0
2020-10-28 12:25:00,31.04,31.09,30.82,30.89,1389332.0,29.7407,29.7886,29.5299,29.5969,1389332.0
2020-10-28 12:30:00,30.89,30.98,30.8,30.93,1058392.0,29.5969,29.6832,29.5107,29.6353,1058392.0
2020-10-28 12:35:00,30.94,31.0,30.81,30.84,899060.0,29.6448,29.7023,29.5203,29.549,899060.0
2020-10-28 12:40:00,30.84,30.87,30.73,30.8,1189384.0,29.549,29.5778,29.4436,29.5107,1189384.0
2020-10-28 12:45:00,30.8,30.8,30.61,30.62,1451712.0,29.5107,29.5107,29.3287,29.3382,1451712.0
2020-10-28 12:50:00,30.62,30.73,30.54,30.71,1341864.0,29.3382,29.4436,29.2616,29.4245,1341864.0
2020-10-28 12:55:00,30.69,30.77,30.63,30.65,909744.0,29.4053,29.482,29.3478,29.367,909744.0
2020-10-28 13:00:00,30.64,30.7,30.51,30.6,1438468.0,29.3574,29.4149,29.2328,29.3191,1438468.0
2020-10-28 13:05:00,30.6,30.65,30.46,30.5,1413312.0,29.3191,29.367,29.1849,29.2233,1413312.0
2020-10-28 13:10:00,30.5,30.52,30.38,30.43,1443392.0,29.2233,29.2424,29.1083,29.1562,1443392.0
2020-10-28 13:15:00,30.43,30.45,30.28,30.41,1534692.0,29.1562,29.1753,29.0125,29.137,1534692.0
2020-10-28 13:20:00,30.41,30.42,30.32,30.4,1037140.0,29.137,29.1466,29.0508,29.1274,1037140.0
2020-10-28 13:25:00,30.4,30.61,30.38,30.61,1485764.0,29.1274,29.3287,29.1083,29.3287,1485764.0
2020-10-28 13:30:00,30.61,30.72,30.56,30.7,1352792.0,29.3287,29.434,29.2807,29.4149,1352792.0
2020-10-28 13:35:00,30.71,30.88,30.7,30.8,1679552.0,29.4245,29.5873,29.4149,29.5107,1679552.0
2020-10-28 13:40:00,30.81,30.83,30.68,30.74,974416.0,29.5203,29.5394,29.3957,29.4532,974416.0
2020-10-28 13:45:00,30.74,30.86,30.68,30.79,1343852.0,29.4532,29.5682,29.3957,29.5011,1343852.0
2020-10-28 13:50:00,30.79,30.93,30.74,30.91,1263460.0,29.5011,29.6353,29.4532,29.6161,1263460.0
2020-10-28 13:55:00,30.92,30.98,30.85,30.95,1114504.0,29.6257,29.6832,29.5586,29.6544,1114504.0
2020-10-28 14:00:00,30.95,30.95,30.74,30.85,1396600.0,29.6544,29.6544,29.4532,29.5586,1396600.0
2020-10-28 14:05:00,30.85,30.96,30.81,30.82,837140.0,29.5586,29.664,29.5203,29.5299,837140.0
2020-10-28 14:10:00,30.82,30.83,30.63,30.65,1337840.0,29.5299,29.5394,29.3478,29.367,1337840.0
2020-10-28 14:15:00,30.63,30.68,30.53,30.62,1382544.0,29.3478,29.3957,29.252,29.3382,1382544.0
2020-10-28 14:20:00,30.61,30.87,30.59,30.87,1215352.0,29.3287,29.5778,29.3095,29.5778,1215352.0
2020-10-28 14:25:00,30.88,30.95,30.8,30.95,1442900.0,29.5873,29.6544,29.5107,29.6544,1442900.0
2020-10-28 14:30:00,30.95,31.02,30.76,30.82,1358172.0,29.6544,29.7215,29.4724,29.5299,1358172.0
2020-10-28 14:35:00,30.83,30.84,30.65,30.68,1080116.0,29.5394,29.549,29.367,29.3957,1080116.0
2020-10-28 14:40:00,30.68,30.8,30.65,30.72,982096.0,29.3957,29.5107,29.367,29.434,982096.0
2020-10-28 14:45:00,30.71,30.75,30.63,30.65,1261424.0,29.4245,29.4628,29.3478,29.367,1261424.0
2020-10-28 14:50:00,30.65,30.75,30.5,30.51,1310144.0,29.367,29.4628,29.2233,29.2328,1310144.0
2020-10-28 14:55:00,30.52,30.96,30.5,30.9,1927452.0,29.2424,29.664,29.2233,29.6065,1927452.0
2020-10-28 15:00:00,30.92,30.93,30.69,30.74,1215500.0,29.6257,29.6353,29.4053,29.4532,1215500.0
2020-10-28 15:05:00,30.73,30.85,30.68,30.79,1465512.0,29.4436,29.5586,29.3957,29.5011,1465512.0
2020-10-28 15:10:00,30.78,30.88,30.64,30.83,1201212.0,29.4915,29.5873,29.3574,29.5394,1201212.0
2020-10-28 15:15:00,30.83,30.83,30.68,30.73,1145112.0,29.5394,29.5394,29.3957,29.4436,1145112.0
2020-10-28 15:20:00,30.73,31.09,30.67,31.05,2109644.0,29.4436,29.7886,29.3861,29.7502,2109644.0
2020-10-28 15:25:00,31.04,31.11,30.94,30.96,1729076.0,29.7407,29.8077,29.6448,29.664,1729076.0
2020-10-28 15:30:00,30.95,31.25,30.95,31.21,2100788.0,29.6544,29.9419,29.6544,29.9035,2100788.0
2020-10-28 15:35:00,31.2,31.22,30.71,30.73,2136100.0,29.894,29.9131,29.4245,29.4436,2136100.0
2020-10-28 15:40:00,30.73,30.89,30.69,30.69,1663396.0,29.4436,29.5969,29.4053,29.4053,1663396.0
2020-10-28 15:45:00,30.7,30.75,30.51,30.56,1483684.0,29.4149,29.4628,29.2328,29.2807,1483684.0
2020-10-28 15:50:00,30.55,30.6,30.21,30.22,3325360.0,29.2712,29.3191,28.9454,28.955,3325360.0
2020-10-28 15:55:00,30.22,30.26,29.95,30.05,4364800.0,28.955,28.9933,28.6963,28.7921,4364800.0
2020-10-29 09:30:00,30.49,30.88,30.48,30.77,3278860.0,29.2137,29.5873,29.2041,29.482,3278860.0
2020-10-29 09:35:00,30.77,30.91,30.39,30.52,2374860.0,29.482,29.6161,29.1179,29.2424,2374860.0
2020-10-29 09:40:00,30.53,30.55,30.31,30.47,2083008.0,29.252,29.2712,29.0412,29.1945,2083008.0
2020-10-29 09:45:00,30.48,30.77,30.35,30.61,2760392.0,29.2041,29.482,29.0795,29.3287,2760392.0
2020-10-29 09:50:00,30.62,30.93,30.55,30.92,2054700.0,29.3382,29.6353,29.2712,29.6257,2054700.0
2020-10-29 09:55:00,30.9,31.13,30.87,31.04,2490968.0,29.6065,29.8269,29.5778,29.7407,2490968.0
2020-10-29 10:00:00,31.04,31.28,30.95,31.23,2667352.0,29.7407,29.9706,29.6544,29.9227,2667352.0
2020-10-29 10:05:00,31.23,31.26,31.09,31.15,1599708.0,29.9227,29.9514,29.7886,29.846,1599708.0
2020-10-29 10:10:00,31.15,31.27,30.93,30.99,1609580.0,29.846,29.961,29.6353,29.6927,1609580.0
2020-10-29 10:15:00,30.99,31.22,30.94,31.17,1391660.0,29.6927,29.9131,29.6448,29.8652,1391660.0
2020-10-29 10:20:00,31.17,31.37,31.1,31.29,1946528.0,29.8652,30.0568,29.7981,29.9802,1946528.0
2020-10-29 10:25:00,31.29,31.37,31.18,31.34,1153584.0,29.9802,30.0568,29.8748,30.0281,1153584.0
2020-10-29 10:30:00,31.34,31.42,31.2,31.23,1487736.0,30.0281,30.1047,29.894,29.9227,1487736.0
2020-10-29 10:35:00,31.23,31.3,31.08,31.3,1750564.0,29.9227,29.9898,29.779,29.9898,1750564.0
2020-10-29 10:40:00,31.31,31.36,31.23,31.31,1074152.0,29.9993,30.0473,29.9227,29.9993,1074152.0
2020-10-29 10:45:00,31.31,31.39,31.13,31.17,1033072.0,29.9993,30.076,29.8269,29.8652,1033072.0
2020-10-29 10:50:00,31.18,31.21,31.04,31.15,1202288.0,29.8748,29.9035,29.7407,29.846,1202288.0
2020-10-29 10:55:00,31.15,31.31,31.13,31.24,2208516.0,29.846,29.9993,29.8269,29.9323,2208516.0
2020-10-29 11:00:00,31.24,31.28,31.06,31.17,1002644.0,29.9323,29.9706,29.7598,29.8652,1002644.0
2020-10-29 11:05:00,31.18,31.26,31.07,31.21,931064.0,29.8748,29.9514,29.7694,29.9035,931064.0
2020-10-29 11:10:00,31.21,31.43,31.18,31.43,1209248.0,29.9035,30.1143,29.8748,30.1143,1209248.0
2020-10-29 11:15:00,31.42,31.53,31.36,31.5,1864808.0,30.1047,30.2101,30.0473,30.1814,1864808.0
2020-10-29 11:20:00,31.5,31.6,31.48,31.53,1282440.0,30.1814,30.2772,30.1622,30.2101,1282440.0
2020-10-29 11:25:00,31.54,31.64,31.51,31.54,1042292.0,30.2197,30.3155,30.191,30.2197,1042292.0
2020-10-29 11:30:00,31.56,31.61,31.42,31.49,1522856.0,30.2389,30.2868,30.1047,30.1718,1522856.0
2020-10-29 11:35:00,31.49,31.54,31.39,31.52,818052.0,30.1718,30.2197,30.076,30.2006,818052.0
2020-10-29 11:40:00,31.52,31.56,31.29,31.3,1585808.0,30.2006,30.2389,29.9802,29.9898,1585808.0
2020-10-29 11:45:00,31.3,31.37,31.23,31.35,1576832.0,29.9898,30.0568,29.9227,30.0377,1576832.0
2020-10-29 11:50:00,31.34,31.38,31.26,31.33,792828.0,30.0281,30.0664,29.9514,30.0185,792828.0
2020-10-29 11:55:00,31.33,31.48,31.06,31.23,2293320.0,30.0185,30.1622,29.7598,29.9227,2293320.0
2020-10-29 12:00:00,31.23,31.33,31.13,31.13,1031696.0,29.9227,30.0185,29.8269,29.8269,1031696.0
2020-10-29 12:05:00,31.13,31.29,31.13,31.24,814380.0,29.8269,29.9802,29.8269,29.9323,814380.0
2020-10-29 12:10:00,31.23,31.35,31.18,31.34,983288.0,29.9227,30.0377,29.8748,30.0281,983288.0
2020-10-29 12:15:00,31.33,31.45,31.31,31.43,892360.0,30.0185,30.1335,29.9993,30.1143,892360.0
2020-10-29 12:20:00,31.44,31.47,31.33,31.37,802256.0,30.1239,30.1527,30.0185,30.0568,802256.0
2020-10-29 12:25:00,31.38,31.46,31.37,31.4,901168.0,30.0664,30.1431,30.0568,30.0856,901168.0
2020-10-29 12:30:00,31.41,31.45,31.33,31.44,657736.0,30.0952,30.1335,30.0185,30.1239,657736.0
2020-10-29 12:35:00,31.43,31.55,31.42,31.49,1070612.0,30.1143,30.2293,30.1047,30.1718,1070612.0
2020-10-29 12:40:00,31.49,31.55,31.45,31.47,637416.0,30.1718,30.2293,30.1335,30.1527,637416.0
2020-10-29 12:45:00,31.47,31.61,31.44,31.61,921212.0,30.1527,30.2868,30.1239,30.2868,921212.0
2020-10-29 12:50:00,31.61,31.62,31.46,31.52,1134748.0,30.2868,30.2964,30.1431,30.2006,1134748.0
2020-10-29 12:55:00,31.52,31.55,31.46,31.5,584256.0,30.2006,30.2293,30.1431,30.1814,584256.0
2020-10-29 13:00:00,31.5,31.61,31.48,31.59,852068.0,30.1814,30.2868,30.1622,30.2676,852068.0
2020-10-29 13:05:00,31.59,31.61,31.42,31.45,1500904.0,30.2676,30.2868,30.1047,30.1335,1500904.0
2020-10-29 13:10:00,31.45,31.59,31.42,31.56,894796.0,30.1335,30.2676,30.1047,30.2389,894796.0
2020-10-29 13:15:00,31.55,31.56,31.45,31.53,654688.0,30.2293,30.2389,30.1335,30.2101,654688.0
2020-10-29 13:20:00,31.53,31.72,31.53,31.72,1588728.0,30.2101,30.3922,30.2101,30.3922,1588728.0
2020-10-29 13:25:00,31.71,31.88,31.66,31.85,1296372.0,30.3826,30.5455,30.3347,30.5167,1296372.0
2020-10-29 13:30:00,31.85,31.95,31.84,31.93,1487236.0,30.5167,30.6126,30.5072,30.5934,1487236.0
2020-10-29 13:35:00,31.93,31.94,31.81,31.84,844724.0,30.5934,30.603,30.4784,30.5072,844724.0
2020-10-29 13:40:00,31.85,31.95,31.84,31.87,932976.0,30.5167,30.6126,30.5072,30.5359,932976.0
2020-10-29 13:45:00,31.88,31.92,31.8,31.81,912292.0,30.5455,30.5838,30.4688,30.4784,912292.0
2020-10-29 13:50:00,31.81,31.98,31.79,31.98,967720.0,30.4784,30.6413,30.4593,30.6413,967720.0
2020-10-29 13:55:00,31.98,32.05,31.96,32.03,1406028.0,30.6413,30.7084,30.6221,30.6892,1406028.0
2020-10-29 14:00:00,32.02,32.19,32.02,32.13,1630076.0,30.6796,30.8425,30.6796,30.785,1630076.0
2020-10-29 14:05:00,32.13,32.2,32.1,32.16,1169504.0,30.785,30.8521,30.7563,30.8138,1169504.0
2020-10-29 14:10:00,32.16,32.24,32.12,32.2,1129836.0,30.8138,30.8904,30.7754,30.8521,1129836.0
2020-10-29 14:15:00,32.21,32.4,32.21,32.4,1770916.0,30.8617,31.0437,30.8617,31.0437,1770916.0
2020-10-29 14:20:00,32.4,32.48,32.33,32.45,1771284.0,31.0437,31.1204,30.9767,31.0916,1771284.0
2020-10-29 14:25:00,32.45,32.58,32.43,32.54,1774476.0,31.0916,31.2162,31.0725,31.1779,1774476.0
2020-10-29 14:30:00,32.54,32.61,32.45,32.6,1546592.0,31.1779,31.2449,31.0916,31.2353,1546592.0
2020-10-29 14:35:00,32.6,32.62,32.37,32.41,1772772.0,31.2353,31.2545,31.015,31.0533,1772772.0
2020-10-29 14:40:00,32.41,32.5,32.37,32.42,980632.0,31.0533,31.1395,31.015,31.0629,980632.0
2020-10-29 14:45:00,32.42,32.46,32.22,32.23,1531396.0,31.0629,31.1012,30.8713,30.8808,1531396.0
2020-10-29 14:50:00,32.23,32.25,32.14,32.23,1292420.0,30.8808,30.9,30.7946,30.8808,1292420.0
2020-10-29 14:55:00,32.23,32.33,32.18,32.21,1392312.0,30.8808,30.9767,30.8329,30.8617,1392312.0
2020-10-29 15:00:00,32.22,32.39,32.15,32.35,1578724.0,30.8713,31.0341,30.8042,30.9958,1578724.0
2020-10-29 15:05:00,32.35,32.42,32.21,32.24,1600472.0,30.9958,31.0629,30.8617,30.8904,1600472.0
2020-10-29 15:10:00,32.24,32.33,32.18,32.19,1237380.0,30.8904,30.9767,30.8329,30.8425,1237380.0
2020-10-29 15:15:00,32.19,32.23,32.01,32.22,1519420.0,30.8425,30.8808,30.67,30.8713,1519420.0
2020-10-29 15:20:00,32.22,32.32,32.18,32.3,1299888.0,30.8713,30.9671,30.8329,30.9479,1299888.0
2020-10-29 15:25:00,32.29,32.39,32.21,32.3,1402824.0,30.9383,31.0341,30.8617,30.9479,1402824.0
2020-10-29 15:30:00,32.3,32.35,32.2,32.22,972952.0,30.9479,30.9958,30.8521,30.8713,972952.0
2020-10-29 15:35:00,32.22,32.24,32.08,32.15,1024620.0,30.8713,30.8904,30.7371,30.8042,1024620.0
2020-10-29 15:40:00,32.15,32.28,32.13,32.19,1405648.0,30.8042,30.9287,30.785,30.8425,1405648.0
2020-10-29 15:45:00,32.18,32.45,32.12,32.41,1871328.0,30.8329,31.0916,30.7754,31.0533,1871328.0
2020-10-29 15:50:00,32.41,32.46,32.18,32.22,2142472.0,31.0533,31.1012,30.8329,30.8713,2142472.0
2020-10-29 15:55:00,32.21,32.21,31.55,31.55,2931052.0,30.8617,30.8617,30.2293,30.2293,2931052.0
2020-10-30 09:30:00,30.89,31.18,30.75,30.9,4807224.0,29.5969,29.8748,29.4628,29.6065,4807224.0
2020-10-30 09:35:00,30.91,31.05,30.81,30.88,3782860.0,29.6161,29.7502,29.5203,29.5873,3782860.0
2020-10-30 09:40:00,30.88,30.88,30.29,30.31,4042008.0,29.5873,29.5873,29.022,29.0412,4042008.0
2020-10-30 09:45:00,30.32,30.4,30.04,30.04,3971800.0,29.0508,29.1274,28.7825,28.7825,3971800.0
2020-10-30 09:50:00,30.04,30.16,29.94,30.09,3680368.0,28.7825,28.8975,28.6867,28.8304,3680368.0
2020-10-30 09:55:00,30.08,30.39,30.02,30.23,3257028.0,28.8208,29.1179,28.7633,28.9646,3257028.0
2020-10-30 10:00:00,30.23,30.27,29.96,30.16,1986396.0,28.9646,29.0029,28.7059,28.8975,1986396.0
2020-10-30 10:05:00,30.19,30.43,30.1,30.17,2146632.0,28.9262,29.1562,28.84,28.9071,2146632.0
2020-10-30 10:10:00,30.15,30.25,29.8,29.82,3147604.0,28.8879,28.9837,28.5526,28.5717,3147604.0
2020-10-30 10:15:00,29.82,29.87,29.61,29.8,3306476.0,28.5717,28.6196,28.3705,28.5526,3306476.0
2020-10-30 10:20:00,29.79,29.82,29.53,29.57,2648192.0,28.543,28.5717,28.2939,28.3322,2648192.0
2020-10-30 10:25:00,29.57,29.61,29.27,29.37,4276884.0,28.3322,28.3705,28.0447,28.1406,4276884.0
2020-10-30 10:30:00,29.36,29.51,29.23,29.28,3265092.0,28.131,28.2747,28.0064,28.0543,3265092.0
2020-10-30 10:35:00,29.28,29.42,29.03,29.36,3701236.0,28.0543,28.1885,27.8148,28.131,3701236.0
2020-10-30 10:40:00,29.36,29.36,28.99,29.11,3985040.0,28.131,28.131,27.7765,27.8914,3985040.0
2020-10-30 10:45:00,29.11,29.28,28.86,28.88,4162476.0,27.8914,28.0543,27.6519,27.6711,4162476.0
2020-10-30 10:50:00,28.88,29.18,28.83,29.06,3606916.0,27.6711,27.9585,27.6232,27.8435,3606916.0
2020-10-30 10:55:00,29.06,29.18,28.75,28.75,3609368.0,27.8435,27.9585,27.5465,27.5465,3609368.0
2020-10-30 11:00:00,28.75,29.34,28.75,29.26,4418944.0,27.5465,28.1118,27.5465,28.0352,4418944.0
2020-10-30 11:05:00,29.26,29.29,29.0,29.01,3279904.0,28.0352,28.0639,27.786,27.7956,3279904.0
2020-10-30 11:10:00,29.0,29.4,29.0,29.38,2810684.0,27.786,28.1693,27.786,28.1501,2810684.0
2020-10-30 11:15:00,29.38,29.38,29.0,29.09,2301992.0,28.1501,28.1501,27.786,27.8723,2301992.0
2020-10-30 11:20:00,29.09,29.19,28.98,29.08,2360472.0,27.8723,27.9681,27.7669,27.8627,2360472.0
2020-10-30 11:25:00,29.07,29.09,28.82,28.89,2007496.0,27.8531,27.8723,27.6136,27.6807,2007496.0
2020-10-30 11:30:00,28.89,28.95,28.76,28.88,1967264.0,27.6807,27.7381,27.5561,27.6711,1967264.0
2020-10-30 11:35:00,28.88,28.98,28.72,28.86,2561392.0,27.6711,27.7669,27.5178,27.6519,2561392.0
2020-10-30 11:40:00,28.87,28.92,28.69,28.92,2384400.0,27.6615,27.7094,27.489,27.7094,2384400.0
2020-10-30 11:45:00,28.92,28.95,28.69,28.93,2283968.0,27.7094,27.7381,27.489,27.719,2283968.0
2020-10-30 11:50:00,28.92,29.01,28.83,28.98,1783180.0,27.7094,27.7956,27.6232,27.7669,1783180.0
2020-10-30 11:55:00,28.99,28.99,28.79,28.89,1474624.0,27.7765,27.7765,27.5848,27.6807,1474624.0
2020-10-30 12:00:00,28.89,29.22,28.79,29.19,3039188.0,27.6807,27.9968,27.5848,27.9681,3039188.0
2020-10-30 12:05:00,29.19,29.28,29.18,29.22,2152948.0,27.9681,28.0543,27.9585,27.9968,2152948.0
2020-10-30 12:10:00,29.23,29.38,29.16,29.32,2317568.0,28.0064,28.1501,27.9393,28.0927,2317568.0
2020-10-30 12:15:00,29.32,29.54,29.3,29.5,2466080.0,28.0927,28.3034,28.0735,28.2651,2466080.0
2020-10-30 12:20:00,29.5,29.55,29.43,29.52,2325824.0,28.2651,28.313,28.198,28.2843,2325824.0
2020-10-30 12:25:00,29.5,29.66,29.46,29.61,1758172.0,28.2651,28.4184,28.2268,28.3705,1758172.0
2020-10-30 12:30:00,29.61,29.61,29.36,29.41,2124984.0,28.3705,28.3705,28.131,28.1789,2124984.0
2020-10-30 12:35:00,29.42,29.42,29.2,29.25,1750260.0,28.1885,28.1885,27.9777,28.0256,1750260.0
2020-10-30 12:40:00,29.25,29.31,29.14,29.16,1241164.0,28.0256,28.0831,27.9202,27.9393,1241164.0
2020-10-30 12:45:00,29.17,29.23,29.07,29.2,1393708.0,27.9489,28.0064,27.8531,27.9777,1393708.0
2020-10-30 12:50:00,29.2,29.2,29.05,29.11,1597204.0,27.9777,27.9777,27.834,27.8914,1597204.0
2020-10-30 12:55:00,29.11,29.16,28.98,29.05,991076.0,27.8914,27.9393,27.7669,27.834,991076.0
2020-10-30 13:00:00,29.04,29.23,28.98,29.08,1606640.0,27.8244,28.0064,27.7669,27.8627,1606640.0
2020-10-30 13:05:00,29.08,29.09,28.95,28.99,1223460.0,27.8627,27.8723,27.7381,27.7765,1223460.0
2020-10-30 13:10:00,28.99,28.99,28.82,28.83,1454176.0,27.7765,27.7765,27.6136,27.6232,1454176.0
2020-10-30 13:15:00,28.82,28.9,28.77,28.83,1611704.0,27.6136,27.6902,27.5657,27.6232,1611704.0
2020-10-30 13:20:00,28.82,28.92,28.78,28.83,1088632.0,27.6136,27.7094,27.5753,27.6232,1088632.0
2020-10-30 13:25:00,28.83,28.96,28.73,28.95,2033228.0,27.6232,27.7477,27.5273,27.7381,2033228.0
2020-10-30 13:30:00,28.94,28.94,28.7,28.71,2118040.0,27.7286,27.7286,27.4986,27.5082,2118040.0
2020-10-30 13:35:00,28.7,28.78,28.51,28.65,2611136.0,27.4986,27.5753,27.3166,27.4507,2611136.0
2020-10-30 13:40:00,28.66,28.78,28.64,28.67,1591800.0,27.4603,27.5753,27.4411,27.4699,1591800.0
2020-10-30 13:45:00,28.66,28.75,28.57,28.74,1747412.0,27.4603,27.5465,27.374,27.5369,1747412.0
2020-10-30 13:50:00,28.74,28.84,28.64,28.7,1734604.0,27.5369,27.6327,27.4411,27.4986,1734604.0
2020-10-30 13:55:00,28.7,28.81,28.67,28.74,1565676.0,27.4986,27.604,27.4699,27.5369,1565676.0
2020-10-30 14:00:00,28.75,28.8,28.59,28.78,1828496.0,27.5465,27.5944,27.3932,27.5753,1828496.0
2020-10-30 14:05:00,28.78,29.06,28.72,29.0,3327632.0,27.5753,27.8435,27.5178,27.786,3327632.0
2020-10-30 14:10:00,29.0,29.08,28.79,28.81,2247584.0,27.786,27.8627,27.5848,27.604,2247584.0
2020-10-30 14:15:00,28.8,29.02,28.8,28.93,1673292.0,27.5944,27.8052,27.5944,27.719,1673292.0
2020-10-30 14:20:00,28.94,29.02,28.71,28.75,1780452.0,27.7286,27.8052,27.5082,27.5465,1780452.0
2020-10-30 14:25:00,28.76,28.82,28.56,28.62,2104900.0,27.5561,27.6136,27.3645,27.422,2104900.0
2020-10-30 14:30:00,28.61,28.62,28.46,28.53,2271740.0,27.4124,27.422,27.2687,27.3357,2271740.0
2020-10-30 14:35:00,28.53,28.76,28.47,28.65,2010524.0,27.3357,27.5561,27.2782,27.4507,2010524.0
2020-10-30 14:40:00,28.65,28.65,28.44,28.48,1901800.0,27.4507,27.4507,27.2495,27.2878,1901800.0
2020-10-30 14:45:00,28.48,28.74,28.39,28.74,2203644.0,27.2878,27.5369,27.2016,27.5369,2203644.0
2020-10-30 14:50:00,28.71,28.73,28.55,28.62,1277364.0,27.5082,27.5273,27.3549,27.422,1277364.0
2020-10-30 14:55:00,28.61,28.8,28.56,28.62,1818804.0,27.4124,27.5944,27.3645,27.422,1818804.0
2020-10-30 15:00:00,28.61,28.73,28.48,28.64,1768172.0,27.4124,27.5273,27.2878,27.4411,1768172.0
2020-10-30 15:05:00,28.63,28.69,28.46,28.53,1465544.0,27.4315,27.489,27.2687,27.3357,1465544.0
2020-10-30 15:10:00,28.51,28.85,28.5,28.8,1834024.0,27.3166,27.6423,27.307,27.5944,1834024.0
2020-10-30 15:15:00,28.81,28.93,28.75,28.86,2189452.0,27.604,27.719,27.5465,27.6519,2189452.0
2020-10-30 15:20:00,28.85,28.99,28.81,28.88,1529072.0,27.6423,27.7765,27.604,27.6711,1529072.0
2020-10-30 15:25:00,28.89,28.91,28.62,28.62,1455064.0,27.6807,27.6998,27.422,27.422,1455064.0
2020-10-30 15:30:00,28.63,28.71,28.52,28.52,1563868.0,27.4315,27.5082,27.3261,27.3261,1563868.0
2020-10-30 15:35:00,28.52,28.56,28.39,28.56,2221384.0,27.3261,27.3645,27.2016,27.3645,2221384.0
2020-10-30 15:40:00,28.56,28.83,28.5,28.82,3633676.0,27.3645,27.6232,27.307,27.6136,3633676.0
2020-10-30 15:45:00,28.82,28.93,28.53,28.61,3177244.0,27.6136,27.719,27.3357,27.4124,3177244.0
2020-10-30 15:50:00,28.61,28.85,28.56,28.67,2742748.0,27.4124,27.6423,27.3645,27.4699,2742748.0
2020-10-30 15:55:00,28.67,29.35,28.66,29.31,5163876.0,27.4699,28.1214,27.4603,28.0831,5163876.0
2020-11-02 09:30:00,29.94,30.05,29.7,29.84,4042404.0,28.6867,28.7921,28.4567,28.5909,4042404.0
2020-11-02 09:35:00,29.84,30.17,29.81,30.15,3256800.0,28.5909,28.9071,28.5621,28.8879,3256800.0
2020-11-02 09:40:00,30.16,30.31,30.09,30.16,2902168.0,28.8975,29.0412,28.8304,28.8975,2902168.0
2020-11-02 09:45:00,30.16,30.25,30.0,30.19,2937084.0,28.8975,28.9837,28.7442,28.9262,2937084.0
2020-11-02 09:50:00,30.19,30.48,30.14,30.43,2397764.0,28.9262,29.2041,28.8783,29.1562,2397764.0
2020-11-02 09:55:00,30.42,30.52,30.21,30.24,1930944.0,29.1466,29.2424,28.9454,28.9741,1930944.0
2020-11-02 10:00:00,30.25,30.46,30.13,30.22,2335116.0,28.9837,29.1849,28.8687,28.955,2335116.0
2020-11-02 10:05:00,30.21,30.27,29.98,30.02,2667084.0,28.9454,29.0029,28.725,28.7633,2667084.0
2020-11-02 10:10:00,30.03,30.36,29.98,30.31,2659592.0,28.7729,29.0891,28.725,29.0412,2659592.0
2020-11-02 10:15:00,30.32,30.5,30.23,30.46,2541688.0,29.0508,29.2233,28.9646,29.1849,2541688.0
2020-11-02 10:20:00,30.46,30.46,30.14,30.2,2425740.0,29.1849,29.1849,28.8783,28.9358,2425740.0
2020-11-02 10:25:00,30.2,30.3,30.11,30.17,1432696.0,28.9358,29.0316,28.8496,28.9071,1432696.0
2020-11-02 10:30:00,30.16,30.19,30.02,30.05,1307192.0,28.8975,28.9262,28.7633,28.7921,1307192.0
2020-11-02 10:35:00,30.06,30.06,29.8,29.86,1899952.0,28.8017,28.8017,28.5526,28.61,1899952.0
2020-11-02 10:40:00,29.86,29.91,29.7,29.72,1749564.0,28.61,28.658,28.4567,28.4759,1749564.0
2020-11-02 10:45:00,29.73,29.93,29.71,29.92,1499748.0,28.4855,28.6771,28.4663,28.6675,1499748.0
2020-11-02 10:50:00,29.92,29.97,29.77,29.89,1164148.0,28.6675,28.7154,28.5238,28.6388,1164148.0
2020-11-02 10:55:00,29.89,29.99,29.77,29.81,1149072.0,28.6388,28.7346,28.5238,28.5621,1149072.0
2020-11-02 11:00:00,29.79,29.92,29.7,29.84,1647600.0,28.543,28.6675,28.4567,28.5909,1647600.0
2020-11-02 11:05:00,29.84,29.85,29.71,29.79,1049680.0,28.5909,28.6005,28.4663,28.543,1049680.0
2020-11-02 11:10:00,29.79,29.88,29.58,29.7,1793868.0,28.543,28.6292,28.3418,28.4567,1793868.0
2020-11-02 11:15:00,29.7,29.7,29.42,29.47,1910164.0,28.4567,28.4567,28.1885,28.2364,1910164.0
2020-11-02 11:20:00,29.46,29.5,29.35,29.43,1617764.0,28.2268,28.2651,28.1214,28.198,1617764.0
2020-11-02 11:25:00,29.43,29.56,29.38,29.46,1440812.0,28.198,28.3226,28.1501,28.2268,1440812.0
2020-11-02 11:30:00,29.47,29.52,29.38,29.41,1030232.0,28.2364,28.2843,28.1501,28.1789,1030232.0
2020-11-02 11:35:00,29.4,29.45,29.26,29.34,1309896.0,28.1693,28.2172,28.0352,28.1118,1309896.0
2020-11-02 11:40:00,29.34,29.61,29.34,29.61,1789152.0,28.1118,28.3705,28.1118,28.3705,1789152.0
2020-11-02 11:45:00,29.61,29.69,29.56,29.61,1343700.0,28.3705,28.4472,28.3226,28.3705,1343700.0
2020-11-02 11:50:00,29.6,29.7,29.52,29.63,1032692.0,28.3609,28.4567,28.2843,28.3897,1032692.0
2020-11-02 11:55:00,29.63,29.69,29.45,29.45,848324.0,28.3897,28.4472,28.2172,28.2172,848324.0
2020-11-02 12:00:00,29.45,29.49,29.29,29.35,1430252.0,28.2172,28.2555,28.0639,28.1214,1430252.0
2020-11-02 12:05:00,29.35,29.54,29.31,29.5,975932.0,28.1214,28.3034,28.0831,28.2651,975932.0
2020-11-02 12:10:00,29.5,29.56,29.31,29.39,1035192.0,28.2651,28.3226,28.0831,28.1597,1035192.0
2020-11-02 12:15:00,29.38,29.48,29.29,29.29,1455164.0,28.1501,28.246,28.0639,28.0639,1455164.0
2020-11-02 12:20:00,29.29,29.41,29.25,29.37,868656.0,28.0639,28.1789,28.0256,28.1406,868656.0
2020-11-02 12:25:00,29.36,29.48,29.31,29.46,790988.0,28.131,28.246,28.0831,28.2268,790988.0
2020-11-02 12:30:00,29.47,29.47,29.27,29.3,917080.0,28.2364,28.2364,28.0447,28.0735,917080.0
2020-11-02 12:35:00,29.3,29.36,29.14,29.17,1637424.0,28.0735,28.131,27.9202,27.9489,1637424.0
2020-11-02 12:40:00,29.18,29.21,28.99,29.0,1665020.0,27.9585,27.9873,27.7765,27.786,1665020.0
2020-11-02 12:45:00,29.0,29.05,28.89,28.98,1571228.0,27.786,27.834,27.6807,27.7669,1571228.0
2020-11-02 12:50:00,28.98,29.13,28.92,29.0,1202316.0,27.7669,27.9106,27.7094,27.786,1202316.0
2020-11-02 12:55:00,29.01,29.07,28.93,29.05,969976.0,27.7956,27.8531,27.719,27.834,969976.0
2020-11-02 13:00:00,29.05,29.1,28.87,28.98,1237256.0,27.834,27.8819,27.6615,27.7669,1237256.0
2020-11-02 13:05:00,28.98,28.98,28.81,28.86,1125036.0,27.7669,27.7669,27.604,27.6519,1125036.0
2020-11-02 13:10:00,28.86,28.88,28.75,28.81,1004008.0,27.6519,27.6711,27.5465,27.604,1004008.0
2020-11-02 13:15:00,28.81,28.86,28.64,28.67,1390188.0,27.604,27.6519,27.4411,27.4699,1390188.0
2020-11-02 13:20:00,28.68,28.79,28.57,28.74,1931844.0,27.4794,27.5848,27.374,27.5369,1931844.0
2020-11-02 13:25:00,28.73,28.85,28.66,28.84,1223140.0,27.5273,27.6423,27.4603,27.6327,1223140.0
2020-11-02 13:30:00,28.84,28.87,28.71,28.84,1546732.0,27.6327,27.6615,27.5082,27.6327,1546732.0
2020-11-02 13:35:00,28.83,28.89,28.7,28.79,1557504.0,27.6232,27.6807,27.4986,27.5848,1557504.0
2020-11-02 13:40:00,28.79,28.92,28.75,28.84,1158732.0,27.5848,27.7094,27.5465,27.6327,1158732.0
2020-11-02 13:45:00,28.84,28.86,28.65,28.67,975204.0,27.6327,27.6519,27.4507,27.4699,975204.0
2020-11-02 13:50:00,28.66,28.71,28.46,28.48,1494428.0,27.4603,27.5082,27.2687,27.2878,1494428.0
2020-11-02 13:55:00,28.48,28.53,28.4,28.44,1283168.0,27.2878,27.3357,27.2112,27.2495,1283168.0
2020-11-02 14:00:00,28.44,28.56,28.41,28.5,1265572.0,27.2495,27.3645,27.2207,27.307,1265572.0
2020-11-02 14:05:00,28.5,28.61,28.44,28.57,1392608.0,27.307,27.4124,27.2495,27.374,1392608.0
2020-11-02 14:10:00,28.57,28.64,28.5,28.52,1253804.0,27.374,27.4411,27.307,27.3261,1253804.0
2020-11-02 14:15:00,28.51,28.58,28.45,28.54,1350936.0,27.3166,27.3836,27.2591,27.3453,1350936.0
2020-11-02 14:20:00,28.53,28.83,28.51,28.81,2232376.0,27.3357,27.6232,27.3166,27.604,2232376.0
2020-11-02 14:25:00,28.8,28.86,28.72,28.86,1691416.0,27.5944,27.6519,27.5178,27.6519,1691416.0
2020-11-02 14:30:00,28.86,28.91,28.73,28.76,1375888.0,27.6519,27.6998,27.5273,27.5561,1375888.0
2020-11-02 14:35:00,28.76,28.9,28.75,28.84,1356308.0,27.5561,27.6902,27.5465,27.6327,1356308.0
2020-11-02 14:40:00,28.84,28.9,28.83,28.88,1243888.0,27.6327,27.6902,27.6232,27.6711,1243888.0
2020-11-02 14:45:00,28.87,29.08,28.84,28.98,2022948.0,27.6615,27.8627,27.6327,27.7669,2022948.0
2020-11-02 14:50:00,28.98,29.04,28.81,28.85,1215824.0,27.7669,27.8244,27.604,27.6423,1215824.0
2020-11-02 14:55:00,28.86,28.95,28.79,28.93,1027368.0,27.6519,27.7381,27.5848,27.719,1027368.0
2020-11-02 15:00:00,28.93,29.09,28.83,28.93,1386180.0,27.719,27.8723,27.6232,27.719,1386180.0
2020-11-02 15:05:00,28.94,28.94,28.84,28.9,934268.0,27.7286,27.7286,27.6327,27.6902,934268.0
2020-11-02 15:10:00,28.9,29.07,28.9,29.04,1284696.0,27.6902,27.8531,27.6902,27.8244,1284696.0
2020-11-02 15:15:00,29.05,29.23,29.04,29.19,1672680.0,27.834,28.0064,27.8244,27.9681,1672680.0
2020-11-02 15:20:00,29.2,29.25,29.15,29.18,1366360.0,27.9777,28.0256,27.9298,27.9585,1366360.0
2020-11-02 15:25:00,29.19,29.21,29.03,29.14,1621124.0,27.9681,27.9873,27.8148,27.9202,1621124.0
2020-11-02 15:30:00,29.14,29.25,28.97,28.98,1542980.0,27.9202,28.0256,27.7573,27.7669,1542980.0
2020-11-02 15:35:00,28.99,29.04,28.91,28.97,1425348.0,27.7765,27.8244,27.6998,27.7573,1425348.0
2020-11-02 15:40:00,28.97,29.01,28.84,28.84,1257956.0,27.7573,27.7956,27.6327,27.6327,1257956.0
2020-11-02 15:45:00,28.84,29.11,28.84,29.04,2202888.0,27.6327,27.8914,27.6327,27.8244,2202888.0
2020-11-02 15:50:00,29.05,29.23,28.94,29.22,2357652.0,27.834,28.0064,27.7286,27.9968,2357652.0
2020-11-02 15:55:00,29.22,29.41,29.18,29.4,2841820.0,27.9968,28.1789,27.9585,28.1693,2841820.0
2020-11-03 09:30:00,29.99,30.06,29.66,29.72,3228580.0,28.7346,28.8017,28.4184,28.4759,3228580.0
2020-11-03 09:35:00,29.72,29.91,29.65,29.82,2518828.0,28.4759,28.658,28.4088,28.5717,2518828.0
2020-11-03 09:40:00,29.82,30.01,29.76,29.95,1638676.0,28.5717,28.7538,28.5142,28.6963,1638676.0
2020-11-03 09:45:00,29.95,30.16,29.88,30.16,2592860.0,28.6963,28.8975,28.6292,28.8975,2592860.0
2020-11-03 09:50:00,30.16,30.42,30.16,30.39,3121412.0,28.8975,29.1466,28.8975,29.1179,3121412.0
2020-11-03 09:55:00,30.39,30.45,30.3,30.43,2030364.0,29.1179,29.1753,29.0316,29.1562,2030364.0
2020-11-03 10:00:00,30.43,30.73,30.41,30.7,2484424.0,29.1562,29.4436,29.137,29.4149,2484424.0
2020-11-03 10:05:00,30.7,30.81,30.64,30.76,2365248.0,29.4149,29.5203,29.3574,29.4724,2365248.0
2020-11-03 10:10:00,30.77,30.94,30.7,30.93,1877108.0,29.482,29.6448,29.4149,29.6353,1877108.0
2020-11-03 10:15:00,30.95,31.24,30.92,31.22,2952764.0,29.6544,29.9323,29.6257,29.9131,2952764.0
2020-11-03 10:20:00,31.23,31.46,31.21,31.38,2844448.0,29.9227,30.1431,29.9035,30.0664,2844448.0
2020-11-03 10:25:00,31.36,31.4,31.21,31.24,2465084.0,30.0473,30.0856,29.9035,29.9323,2465084.0
2020-11-03 10:30:00,31.25,31.36,31.15,31.16,1692440.0,29.9419,30.0473,29.846,29.8556,1692440.0
2020-11-03 10:35:00,31.16,31.21,31.05,31.06,1664260.0,29.8556,29.9035,29.7502,29.7598,1664260.0
2020-11-03 10:40:00,31.08,31.19,30.99,31.12,1866488.0,29.779,29.8844,29.6927,29.8173,1866488.0
2020-11-03 10:45:00,31.14,31.33,31.08,31.33,1600956.0,29.8365,30.0185,29.779,30.0185,1600956.0
2020-11-03 10:50:00,31.33,31.35,31.11,31.22,1335212.0,30.0185,30.0377,29.8077,29.9131,1335212.0
2020-11-03 10:55:00,31.23,31.51,31.2,31.49,1725404.0,29.9227,30.191,29.894,30.1718,1725404.0
2020-11-03 11:00:00,31.5,31.6,31.32,31.44,1612960.0,30.1814,30.2772,30.0089,30.1239,1612960.0
2020-11-03 11:05:00,31.44,31.47,31.37,31.41,721848.0,30.1239,30.1527,30.0568,30.0952,721848.0
2020-11-03 11:10:00,31.4,31.45,31.23,31.25,1549420.0,30.0856,30.1335,29.9227,29.9419,1549420.0
2020-11-03 11:15:00,31.27,31.36,31.18,31.33,917148.0,29.961,30.0473,29.8748,30.0185,917148.0
2020-11-03 11:20:00,31.33,31.45,31.33,31.41,831520.0,30.0185,30.1335,30.0185,30.0952,831520.0
2020-11-03 11:25:00,31.42,31.46,31.27,31.29,880472.0,30.1047,30.1431,29.961,29.9802,880472.0
2020-11-03 11:30:00,31.31,31.45,31.25,31.42,763060.0,29.9993,30.1335,29.9419,30.1047,763060.0
2020-11-03 11:35:00,31.42,31.55,31.36,31.54,857316.0,30.1047,30.2293,30.0473,30.2197,857316.0
2020-11-03 11:40:00,31.54,31.56,31.37,31.42,788104.0,30.2197,30.2389,30.0568,30.1047,788104.0
2020-11-03 11:45:00,31.43,31.46,31.35,31.38,585340.0,30.1143,30.1431,30.0377,30.0664,585340.0
2020-11-03 11:50:00,31.4,31.43,31.25,31.25,708228.0,30.0856,30.1143,29.9419,29.9419,708228.0
2020-11-03 11:55:00,31.26,31.26,31.13,31.18,1352040.0,29.9514,29.9514,29.8269,29.8748,1352040.0
2020-11-03 12:00:00,31.18,31.27,31.08,31.11,1022432.0,29.8748,29.961,29.779,29.8077,1022432.0
2020-11-03 12:05:00,31.11,31.13,31.03,31.1,1023840.0,29.8077,29.8269,29.7311,29.7981,1023840.0
2020-11-03 12:10:00,31.1,31.17,31.04,31.15,911240.0,29.7981,29.8652,29.7407,29.846,911240.0
2020-11-03 12:15:00,31.15,31.27,31.14,31.22,974144.0,29.846,29.961,29.8365,29.9131,974144.0
2020-11-03 12:20:00,31.24,31.35,31.23,31.31,760888.0,29.9323,30.0377,29.9227,29.9993,760888.0
2020-11-03 12:25:00,31.31,31.43,31.27,31.41,815956.0,29.9993,30.1143,29.961,30.0952,815956.0
2020-11-03 12:30:00,31.41,31.43,31.36,31.37,456056.0,30.0952,30.1143,30.0473,30.0568,456056.0
2020-11-03 12:35:00,31.37,31.4,31.26,31.32,691216.0,30.0568,30.0856,29.9514,30.0089,691216.0
2020-11-03 12:40:00,31.32,31.37,31.26,31.29,514768.0,30.0089,30.0568,29.9514,29.9802,514768.0
2020-11-03 12:45:00,31.29,31.37,31.21,31.35,553956.0,29.9802,30.0568,29.9035,30.0377,553956.0
2020-11-03 12:50:00,31.35,31.36,31.16,31.21,619628.0,30.0377,30.0473,29.8556,29.9035,619628.0
2020-11-03 12:55:00,31.2,31.23,31.11,31.19,725520.0,29.894,29.9227,29.8077,29.8844,725520.0
2020-11-03 13:00:00,31.2,31.35,31.18,31.28,975316.0,29.894,30.0377,29.8748,29.9706,975316.0
2020-11-03 13:05:00,31.29,31.31,31.22,31.25,623396.0,29.9802,29.9993,29.9131,29.9419,623396.0
2020-11-03 13:10:00,31.25,31.3,31.14,31.15,746876.0,29.9419,29.9898,29.8365,29.846,746876.0
2020-11-03 13:15:00,31.15,31.17,31.1,31.14,670024.0,29.846,29.8652,29.7981,29.8365,670024.0
2020-11-03 13:20:00,31.14,31.16,31.06,31.14,913548.0,29.8365,29.8556,29.7598,29.8365,913548.0
2020-11-03 13:25:00,31.13,31.16,31.03,31.1,758288.0,29.8269,29.8556,29.7311,29.7981,758288.0
2020-11-03 13:30:00,31.1,31.19,31.08,31.13,1277988.0,29.7981,29.8844,29.779,29.8269,1277988.0
2020-11-03 13:35:00,31.14,31.18,30.95,31.05,1271120.0,29.8365,29.8748,29.6544,29.7502,1271120.0
2020-11-03 13:40:00,31.03,31.15,30.95,31.13,970232.0,29.7311,29.846,29.6544,29.8269,970232.0
2020-11-03 13:45:00,31.12,31.13,30.86,30.88,1353108.0,29.8173,29.8269,29.5682,29.5873,1353108.0
2020-11-03 13:50:00,30.89,30.93,30.68,30.72,1343536.0,29.5969,29.6353,29.3957,29.434,1343536.0
2020-11-03 13:55:00,30.71,30.75,30.56,30.63,1437904.0,29.4245,29.4628,29.2807,29.3478,1437904.0
2020-11-03 14:00:00,30.61,30.76,30.6,30.72,1463400.0,29.3287,29.4724,29.3191,29.434,1463400.0
2020-11-03 14:05:00,30.72,30.75,30.61,30.64,966972.0,29.434,29.4628,29.3287,29.3574,966972.0
2020-11-03 14:10:00,30.65,30.96,30.64,30.91,1865784.0,29.367,29.664,29.3574,29.6161,1865784.0
2020-11-03 14:15:00,30.91,30.94,30.82,30.91,1215172.0,29.6161,29.6448,29.5299,29.6161,1215172.0
2020-11-03 14:20:00,30.91,31.01,30.85,30.92,1482384.0,29.6161,29.7119,29.5586,29.6257,1482384.0
2020-11-03 14:25:00,30.91,30.99,30.8,30.84,956332.0,29.6161,29.6927,29.5107,29.549,956332.0
2020-11-03 14:30:00,30.84,31.05,30.76,31.02,1686720.0,29.549,29.7502,29.4724,29.7215,1686720.0
2020-11-03 14:35:00,31.02,31.05,30.95,30.97,1126856.0,29.7215,29.7502,29.6544,29.6736,1126856.0
2020-11-03 14:40:00,30.97,31.08,30.94,31.05,1384464.0,29.6736,29.779,29.6448,29.7502,1384464.0
2020-11-03 14:45:00,31.05,31.1,30.98,31.09,1259012.0,29.7502,29.7981,29.6832,29.7886,1259012.0
2020-11-03 14:50:00,31.09,31.09,31.01,31.04,652176.0,29.7886,29.7886,29.7119,29.7407,652176.0
2020-11-03 14:55:00,31.05,31.06,30.97,31.03,872732.0,29.7502,29.7598,29.6736,29.7311,872732.0
2020-11-03 15:00:00,31.02,31.04,30.79,30.81,1454492.0,29.7215,29.7407,29.5011,29.5203,1454492.0
2020-11-03 15:05:00,30.82,30.86,30.71,30.78,1095596.0,29.5299,29.5682,29.4245,29.4915,1095596.0
2020-11-03 15:10:00,30.78,30.92,30.77,30.86,1114484.0,29.4915,29.6257,29.482,29.5682,1114484.0
2020-11-03 15:15:00,30.86,30.92,30.81,30.91,850740.0,29.5682,29.6257,29.5203,29.6161,850740.0
2020-11-03 15:20:00,30.91,31.04,30.85,30.93,1640368.0,29.6161,29.7407,29.5586,29.6353,1640368.0
2020-11-03 15:25:00,30.94,31.18,30.93,31.18,1454756.0,29.6448,29.8748,29.6353,29.8748,1454756.0
2020-11-03 15:30:00,31.18,31.33,31.1,31.32,2255124.0,29.8748,30.0185,29.7981,30.0089,2255124.0
2020-11-03 15:35:00,31.32,31.36,31.22,31.32,1468568.0,30.0089,30.0473,29.9131,30.0089,1468568.0
2020-11-03 15:40:00,31.32,31.51,31.23,31.25,2171980.0,30.0089,30.191,29.9227,29.9419,2171980.0
2020-11-03 15:45:00,31.24,31.36,31.23,31.31,1373608.0,29.9323,30.0473,29.9227,29.9993,1373608.0
2020-11-03 15:50:00,31.29,31.45,31.15,31.4,2443596.0,29.9802,30.1335,29.846,30.0856,2443596.0
2020-11-03 15:55:00,31.4,31.4,30.87,30.89,2888600.0,30.0856,30.0856,29.5778,29.5969,2888600.0
2020-11-04 09:30:00,33.9,34.27,33.74,34.14,4889824.0,32.4809,32.8354,32.3276,32.7109,4889824.0
2020-11-04 09:35:00,34.17,34.24,33.41,33.53,4844132.0,32.7396,32.8067,32.0114,32.1264,4844132.0
2020-11-04 09:40:00,33.57,33.88,33.33,33.79,4085628.0,32.1647,32.4618,31.9348,32.3755,4085628.0
2020-11-04 09:45:00,33.8,33.85,33.49,33.64,2611288.0,32.3851,32.433,32.0881,32.2318,2611288.0
2020-11-04 09:50:00,33.64,33.74,33.41,33.63,2045192.0,32.2318,32.3276,32.0114,32.2222,2045192.0
2020-11-04 09:55:00,33.59,34.06,33.58,34.06,2711272.0,32.1839,32.6342,32.1743,32.6342,2711272.0
2020-11-04 10:00:00,34.06,34.44,33.96,34.43,3084024.0,32.6342,32.9983,32.5384,32.9887,3084024.0
2020-11-04 10:05:00,34.43,34.7,34.37,34.54,3094264.0,32.9887,33.2474,32.9313,33.0941,3094264.0
2020-11-04 10:10:00,34.55,34.89,34.49,34.74,2859516.0,33.1037,33.4295,33.0462,33.2858,2859516.0
2020-11-04 10:15:00,34.76,35.02,34.66,34.94,2680904.0,33.3049,33.554,33.2091,33.4774,2680904.0
2020-11-04 10:20:00,34.95,35.31,34.93,35.2,2725656.0,33.487,33.8319,33.4678,33.7265,2725656.0
2020-11-04 10:25:00,35.2,35.29,34.98,35.02,1968280.0,33.7265,33.8127,33.5157,33.554,1968280.0
2020-11-04 10:30:00,35.03,35.15,34.91,35.07,1839604.0,33.5636,33.6786,33.4487,33.602,1839604.0
2020-11-04 10:35:00,35.07,35.13,34.63,34.72,2233188.0,33.602,33.6594,33.1804,33.2666,2233188.0
2020-11-04 10:40:00,34.72,34.85,34.69,34.73,1202940.0,33.2666,33.3912,33.2379,33.2762,1202940.0
2020-11-04 10:45:00,34.77,34.98,34.71,34.91,1297772.0,33.3145,33.5157,33.257,33.4487,1297772.0
2020-11-04 10:50:00,34.93,35.13,34.77,35.11,1389472.0,33.4678,33.6594,33.3145,33.6403,1389472.0
2020-11-04 10:55:00,35.1,35.21,34.99,35.18,1629572.0,33.6307,33.7361,33.5253,33.7073,1629572.0
2020-11-04 11:00:00,35.19,35.26,35.02,35.04,1493380.0,33.7169,33.784,33.554,33.5732,1493380.0
2020-11-04 11:05:00,35.05,35.1,34.77,34.78,1601188.0,33.5828,33.6307,33.3145,33.3241,1601188.0
2020-11-04 11:10:00,34.79,34.88,34.71,34.77,1163592.0,33.3337,33.4199,33.257,33.3145,1163592.0
2020-11-04 11:15:00,34.77,34.87,34.61,34.84,1575996.0,33.3145,33.4103,33.1612,33.3816,1575996.0
2020-11-04 11:20:00,34.84,35.02,34.78,34.97,1427744.0,33.3816,33.554,33.3241,33.5061,1427744.0
2020-11-04 11:25:00,34.97,35.06,34.86,34.94,1335768.0,33.5061,33.5924,33.4007,33.4774,1335768.0
2020-11-04 11:30:00,34.93,35.19,34.93,35.05,1668124.0,33.4678,33.7169,33.4678,33.5828,1668124.0
2020-11-04 11:35:00,35.05,35.2,35.04,35.13,1256960.0,33.5828,33.7265,33.5732,33.6594,1256960.0
2020-11-04 11:40:00,35.13,35.17,35.01,35.11,1293740.0,33.6594,33.6978,33.5445,33.6403,1293740.0
2020-11-04 11:45:00,35.12,35.24,35.06,35.13,1044208.0,33.6499,33.7648,33.5924,33.6594,1044208.0
2020-11-04 11:50:00,35.13,35.25,35.11,35.18,1358392.0,33.6594,33.7744,33.6403,33.7073,1358392.0
2020-11-04 11:55:00,35.18,35.42,35.15,35.34,1897152.0,33.7073,33.9373,33.6786,33.8607,1897152.0
2020-11-04 12:00:00,35.33,35.46,35.31,35.38,1494820.0,33.8511,33.9756,33.8319,33.899,1494820.0
2020-11-04 12:05:00,35.38,35.41,35.19,35.25,1570456.0,33.899,33.9277,33.7169,33.7744,1570456.0
2020-11-04 12:10:00,35.24,35.35,35.1,35.33,1406912.0,33.7648,33.8702,33.6307,33.8511,1406912.0
2020-11-04 12:15:00,35.34,35.48,35.26,35.39,1314524.0,33.8607,33.9948,33.784,33.9086,1314524.0
2020-11-04 12:20:00,35.39,35.61,35.36,35.57,1658472.0,33.9086,34.1193,33.8798,34.081,1658472.0
2020-11-04 12:25:00,35.57,35.59,35.4,35.48,1607572.0,34.081,34.1002,33.9181,33.9948,1607572.0
2020-11-04 12:30:00,35.49,35.63,35.49,35.6,1025524.0,34.0044,34.1385,34.0044,34.1098,1025524.0
2020-11-04 12:35:00,35.6,35.61,35.47,35.52,1160864.0,34.1098,34.1193,33.9852,34.0331,1160864.0
2020-11-04 12:40:00,35.52,35.66,35.52,35.63,1158396.0,34.0331,34.1673,34.0331,34.1385,1158396.0
2020-11-04 12:45:00,35.63,35.66,35.5,35.52,1346232.0,34.1385,34.1673,34.014,34.0331,1346232.0
2020-11-04 12:50:00,35.53,35.57,35.4,35.41,1046092.0,34.0427,34.081,33.9181,33.9277,1046092.0
2020-11-04 12:55:00,35.42,35.48,35.33,35.35,784376.0,33.9373,33.9948,33.8511,33.8702,784376.0
2020-11-04 13:00:00,35.37,35.43,35.22,35.27,1346580.0,33.8894,33.9469,33.7457,33.7936,1346580.0
2020-11-04 13:05:00,35.27,35.29,35.03,35.14,1959540.0,33.7936,33.8127,33.5636,33.669,1959540.0
2020-11-04 13:10:00,35.13,35.19,35.01,35.15,1315132.0,33.6594,33.7169,33.5445,33.6786,1315132.0
2020-11-04 13:15:00,35.15,35.29,35.09,35.15,1511612.0,33.6786,33.8127,33.6211,33.6786,1511612.0
2020-11-04 13:20:00,35.17,35.23,35.08,35.19,848712.0,33.6978,33.7553,33.6115,33.7169,848712.0
2020-11-04 13:25:00,35.19,35.28,35.09,35.24,1126200.0,33.7169,33.8032,33.6211,33.7648,1126200.0
2020-11-04 13:30:00,35.25,35.47,35.13,35.42,1363692.0,33.7744,33.9852,33.6594,33.9373,1363692.0
2020-11-04 13:35:00,35.43,35.52,35.38,35.47,1351816.0,33.9469,34.0331,33.899,33.9852,1351816.0
2020-11-04 13:40:00,35.48,35.48,34.91,34.99,2530096.0,33.9948,33.9948,33.4487,33.5253,2530096.0
2020-11-04 13:45:00,34.99,35.18,34.95,35.01,1358408.0,33.5253,33.7073,33.487,33.5445,1358408.0
2020-11-04 13:50:00,35.02,35.15,34.95,35.13,1318648.0,33.554,33.6786,33.487,33.6594,1318648.0
2020-11-04 13:55:00,35.13,35.28,35.06,35.18,1286288.0,33.6594,33.8032,33.5924,33.7073,1286288.0
2020-11-04 14:00:00,35.19,35.37,35.12,35.14,1422904.0,33.7169,33.8894,33.6499,33.669,1422904.0
2020-11-04 14:05:00,35.14,35.33,35.05,35.25,1008268.0,33.669,33.8511,33.5828,33.7744,1008268.0
2020-11-04 14:10:00,35.27,35.37,35.24,35.28,951016.0,33.7936,33.8894,33.7648,33.8032,951016.0
2020-11-04 14:15:00,35.3,35.32,35.08,35.17,1245224.0,33.8223,33.8415,33.6115,33.6978,1245224.0
2020-11-04 14:20:00,35.17,35.4,35.15,35.34,1141352.0,33.6978,33.9181,33.6786,33.8607,1141352.0
2020-11-04 14:25:00,35.34,35.36,35.21,35.25,1019344.0,33.8607,33.8798,33.7361,33.7744,1019344.0
2020-11-04 14:30:00,35.26,35.33,35.11,35.19,1379688.0,33.784,33.8511,33.6403,33.7169,1379688.0
2020-11-04 14:35:00,35.2,35.29,35.15,35.18,899896.0,33.7265,33.8127,33.6786,33.7073,899896.0
2020-11-04 14:40:00,35.17,35.21,34.84,34.93,1866952.0,33.6978,33.7361,33.3816,33.4678,1866952.0
2020-11-04 14:45:00,34.94,35.21,34.91,35.1,1345068.0,33.4774,33.7361,33.4487,33.6307,1345068.0
2020-11-04 14:50:00,35.1,35.28,35.09,35.23,1177836.0,33.6307,33.8032,33.6211,33.7553,1177836.0
2020-11-04 14:55:00,35.23,35.28,35.11,35.19,1139936.0,33.7553,33.8032,33.6403,33.7169,1139936.0
2020-11-04 15:00:00,35.19,35.35,34.99,35.03,1470312.0,33.7169,33.8702,33.5253,33.5636,1470312.0
2020-11-04 15:05:00,35.02,35.15,34.9,35.11,1275376.0,33.554,33.6786,33.4391,33.6403,1275376.0
2020-11-04 15:10:00,35.11,35.12,34.94,35.05,1082636.0,33.6403,33.6499,33.4774,33.5828,1082636.0
2020-11-04 15:15:00,35.04,35.04,34.76,34.77,1569820.0,33.5732,33.5732,33.3049,33.3145,1569820.0
2020-11-04 15:20:00,34.77,35.02,34.75,35.0,1542136.0,33.3145,33.554,33.2953,33.5349,1542136.0
2020-11-04 15:25:00,35.01,35.07,34.84,34.85,1109752.0,33.5445,33.602,33.3816,33.3912,1109752.0
2020-11-04 15:30:00,34.87,34.99,34.77,34.94,1436780.0,33.4103,33.5253,33.3145,33.4774,1436780.0
2020-11-04 15:35:00,34.94,35.05,34.86,34.97,1398628.0,33.4774,33.5828,33.4007,33.5061,1398628.0
2020-11-04 15:40:00,34.95,34.98,34.81,34.84,1217292.0,33.487,33.5157,33.3528,33.3816,1217292.0
2020-11-04 15:45:00,34.84,35.08,34.74,34.92,2666176.0,33.3816,33.6115,33.2858,33.4582,2666176.0
2020-11-04 15:50:00,34.91,35.32,34.85,35.31,3184760.0,33.4487,33.8415,33.3912,33.8319,3184760.0
2020-11-04 15:55:00,35.31,35.32,34.93,35.01,2849196.0,33.8319,33.8415,33.4678,33.5445,2849196.0
2020-11-05 09:30:00,37.42,37.46,36.9,37.12,6687996.0,35.8536,35.8919,35.3553,35.5661,6687996.0
2020-11-05 09:35:00,37.11,37.59,37.06,37.55,5062828.0,35.5566,36.0165,35.5086,35.9781,5062828.0
2020-11-05 09:40:00,37.55,37.65,37.35,37.45,4185100.0,35.9781,36.074,35.7865,35.8823,4185100.0
2020-11-05 09:45:00,37.45,37.74,37.39,37.67,3317052.0,35.8823,36.1602,35.8248,36.0931,3317052.0
2020-11-05 09:50:00,37.66,37.91,37.66,37.85,3242116.0,36.0835,36.3231,36.0835,36.2656,3242116.0
2020-11-05 09:55:00,37.85,37.93,37.73,37.74,2404216.0,36.2656,36.3422,36.1506,36.1602,2404216.0
2020-11-05 10:00:00,37.74,38.02,37.71,37.99,2264660.0,36.1602,36.4285,36.1314,36.3997,2264660.0
2020-11-05 10:05:00,37.96,38.05,37.85,38.02,1976108.0,36.371,36.4572,36.2656,36.4285,1976108.0
2020-11-05 10:10:00,38.02,38.12,37.73,37.75,2385520.0,36.4285,36.5243,36.1506,36.1698,2385520.0
2020-11-05 10:15:00,37.78,38.04,37.74,37.98,1524700.0,36.1985,36.4476,36.1602,36.3901,1524700.0
2020-11-05 10:20:00,37.98,38.02,37.65,37.66,1527372.0,36.3901,36.4285,36.074,36.0835,1527372.0
2020-11-05 10:25:00,37.66,37.69,37.32,37.34,2847380.0,36.0835,36.1123,35.7578,35.7769,2847380.0
2020-11-05 10:30:00,37.33,37.54,37.27,37.46,1767336.0,35.7673,35.9686,35.7099,35.8919,1767336.0
2020-11-05 10:35:00,37.45,37.7,37.35,37.35,2345088.0,35.8823,36.1219,35.7865,35.7865,2345088.0
2020-11-05 10:40:00,37.35,37.61,37.29,37.47,2186912.0,35.7865,36.0356,35.729,35.9015,2186912.0
2020-11-05 10:45:00,37.48,37.59,37.2,37.56,2213344.0,35.9111,36.0165,35.6428,35.9877,2213344.0
2020-11-05 10:50:00,37.57,37.72,37.49,37.63,1598700.0,35.9973,36.141,35.9206,36.0548,1598700.0
2020-11-05 10:55:00,37.63,37.78,37.58,37.77,1237908.0,36.0548,36.1985,36.0069,36.1889,1237908.0
2020-11-05 11:00:00,37.77,37.87,37.68,37.69,1190824.0,36.1889,36.2847,36.1027,36.1123,1190824.0
2020-11-05 11:05:00,37.68,37.77,37.49,37.52,853448.0,36.1027,36.1889,35.9206,35.9494,853448.0
2020-11-05 11:10:00,37.52,37.61,37.34,37.56,1549756.0,35.9494,36.0356,35.7769,35.9877,1549756.0
2020-11-05 11:15:00,37.56,37.65,37.45,37.54,925996.0,35.9877,36.074,35.8823,35.9686,925996.0
2020-11-05 11:20:00,37.55,37.7,37.44,37.64,936552.0,35.9781,36.1219,35.8727,36.0644,936552.0
2020-11-05 11:25:00,37.63,37.72,37.56,37.68,1016756.0,36.0548,36.141,35.9877,36.1027,1016756.0
2020-11-05 11:30:00,37.67,37.78,37.62,37.68,1134264.0,36.0931,36.1985,36.0452,36.1027,1134264.0
2020-11-05 11:35:00,37.68,37.72,37.43,37.47,1038032.0,36.1027,36.141,35.8632,35.9015,1038032.0
2020-11-05 11:40:00,37.46,37.52,37.36,37.44,1136064.0,35.8919,35.9494,35.7961,35.8727,1136064.0
2020-11-05 11:45:00,37.44,37.58,37.42,37.55,703236.0,35.8727,36.0069,35.8536,35.9781,703236.0
2020-11-05 11:50:00,37.54,37.56,37.3,37.38,1125544.0,35.9686,35.9877,35.7386,35.8153,1125544.0
2020-11-05 11:55:00,37.38,37.43,37.3,37.32,1243532.0,35.8153,35.8632,35.7386,35.7578,1243532.0
2020-11-05 12:00:00,37.34,37.54,37.28,37.46,1469720.0,35.7769,35.9686,35.7194,35.8919,1469720.0
2020-11-05 12:05:00,37.47,37.57,37.32,37.57,1450716.0,35.9015,35.9973,35.7578,35.9973,1450716.0
2020-11-05 12:10:00,37.56,37.67,37.52,37.57,1194380.0,35.9877,36.0931,35.9494,35.9973,1194380.0
2020-11-05 12:15:00,37.57,37.59,37.26,37.28,1488036.0,35.9973,36.0165,35.7003,35.7194,1488036.0
2020-11-05 12:20:00,37.27,37.31,37.01,37.09,2103892.0,35.7099,35.7482,35.4607,35.5374,2103892.0
2020-11-05 12:25:00,37.08,37.17,37.01,37.09,1454292.0,35.5278,35.614,35.4607,35.5374,1454292.0
2020-11-05 12:30:00,37.1,37.15,36.93,36.98,2040652.0,35.547,35.5949,35.3841,35.432,2040652.0
2020-11-05 12:35:00,36.98,37.26,36.94,37.24,1673236.0,35.432,35.7003,35.3937,35.6811,1673236.0
2020-11-05 12:40:00,37.23,37.29,37.15,37.25,901632.0,35.6715,35.729,35.5949,35.6907,901632.0
2020-11-05 12:45:00,37.24,37.38,37.24,37.38,1097832.0,35.6811,35.8153,35.6811,35.8153,1097832.0
2020-11-05 12:50:00,37.37,37.45,37.35,37.43,1134400.0,35.8057,35.8823,35.7865,35.8632,1134400.0
2020-11-05 12:55:00,37.43,37.46,37.36,37.43,1227144.0,35.8632,35.8919,35.7961,35.8632,1227144.0
2020-11-05 13:00:00,37.44,37.6,37.4,37.54,1695440.0,35.8727,36.026,35.8344,35.9686,1695440.0
2020-11-05 13:05:00,37.54,37.63,37.52,37.54,754236.0,35.9686,36.0548,35.9494,35.9686,754236.0
2020-11-05 13:10:00,37.54,37.63,37.54,37.55,950132.0,35.9686,36.0548,35.9686,35.9781,950132.0
2020-11-05 13:15:00,37.55,37.56,37.46,37.53,738604.0,35.9781,35.9877,35.8919,35.959,738604.0
2020-11-05 13:20:00,37.53,37.66,37.49,37.59,771204.0,35.959,36.0835,35.9206,36.0165,771204.0
2020-11-05 13:25:00,37.6,37.63,37.52,37.57,398832.0,36.026,36.0548,35.9494,35.9973,398832.0
2020-11-05 13:30:00,37.58,37.6,37.44,37.46,755744.0,36.0069,36.026,35.8727,35.8919,755744.0
2020-11-05 13:35:00,37.45,37.56,37.44,37.54,507220.0,35.8823,35.9877,35.8727,35.9686,507220.0
2020-11-05 13:40:00,37.53,37.67,37.51,37.65,948936.0,35.959,36.0931,35.9398,36.074,948936.0
2020-11-05 13:45:00,37.66,37.72,37.63,37.7,700096.0,36.0835,36.141,36.0548,36.1219,700096.0
2020-11-05 13:50:00,37.7,37.74,37.59,37.66,702888.0,36.1219,36.1602,36.0165,36.0835,702888.0
2020-11-05 13:55:00,37.66,37.74,37.63,37.68,571264.0,36.0835,36.1602,36.0548,36.1027,571264.0
2020-11-05 14:00:00,37.68,37.82,37.65,37.8,1413092.0,36.1027,36.2368,36.074,36.2177,1413092.0
2020-11-05 14:05:00,37.8,37.81,37.58,37.67,1480784.0,36.2177,36.2273,36.0069,36.0931,1480784.0
2020-11-05 14:10:00,37.67,37.79,37.64,37.68,1325820.0,36.0931,36.2081,36.0644,36.1027,1325820.0
2020-11-05 14:15:00,37.68,37.77,37.67,37.74,518612.0,36.1027,36.1889,36.0931,36.1602,518612.0
2020-11-05 14:20:00,37.73,37.81,37.67,37.8,749932.0,36.1506,36.2273,36.0931,36.2177,749932.0
2020-11-05 14:25:00,37.8,37.88,37.76,37.85,1029728.0,36.2177,36.2943,36.1793,36.2656,1029728.0
2020-11-05 14:30:00,37.86,37.93,37.85,37.91,794420.0,36.2752,36.3422,36.2656,36.3231,794420.0
2020-11-05 14:35:00,37.9,37.92,37.71,37.88,1059104.0,36.3135,36.3326,36.1314,36.2943,1059104.0
2020-11-05 14:40:00,37.88,38.13,37.87,38.1,2383652.0,36.2943,36.5339,36.2847,36.5051,2383652.0
2020-11-05 14:45:00,38.1,38.14,37.88,37.93,1294544.0,36.5051,36.5434,36.2943,36.3422,1294544.0
2020-11-05 14:50:00,37.93,37.97,37.81,37.95,1256904.0,36.3422,36.3806,36.2273,36.3614,1256904.0
2020-11-05 14:55:00,37.95,38.08,37.85,38.05,1161772.0,36.3614,36.486,36.2656,36.4572,1161772.0
2020-11-05 15:00:00,38.04,38.1,37.99,38.02,977576.0,36.4476,36.5051,36.3997,36.4285,977576.0
2020-11-05 15:05:00,38.03,38.06,37.9,37.96,857716.0,36.438,36.4668,36.3135,36.371,857716.0
2020-11-05 15:10:00,37.98,38.01,37.73,37.76,1341816.0,36.3901,36.4189,36.1506,36.1793,1341816.0
2020-11-05 15:15:00,37.77,37.9,37.7,37.77,1558796.0,36.1889,36.3135,36.1219,36.1889,1558796.0
2020-11-05 15:20:00,37.78,37.92,37.74,37.85,946608.0,36.1985,36.3326,36.1602,36.2656,946608.0
2020-11-05 15:25:00,37.85,37.92,37.76,37.88,1234168.0,36.2656,36.3326,36.1793,36.2943,1234168.0
2020-11-05 15:30:00,37.89,37.91,37.6,37.65,1678180.0,36.3039,36.3231,36.026,36.074,1678180.0
2020-11-05 15:35:00,37.65,37.71,37.46,37.55,1631876.0,36.074,36.1314,35.8919,35.9781,1631876.0
2020-11-05 15:40:00,37.55,37.7,37.51,37.54,2096984.0,35.9781,36.1219,35.9398,35.9686,2096984.0
2020-11-05 15:45:00,37.54,37.54,37.32,37.52,2187764.0,35.9686,35.9686,35.7578,35.9494,2187764.0
2020-11-05 15:50:00,37.52,37.76,37.45,37.74,2461568.0,35.9494,36.1793,35.8823,36.1602,2461568.0
2020-11-05 15:55:00,37.74,37.9,37.65,37.74,2044716.0,36.1602,36.3135,36.074,36.1602,2044716.0
2020-11-06 09:30:00,37.47,37.58,36.85,36.93,3636712.0,35.9015,36.0069,35.3074,35.3841,3636712.0
2020-11-06 09:35:00,36.94,36.99,36.37,36.38,2961040.0,35.3937,35.4416,34.8475,34.8571,2961040.0
2020-11-06 09:40:00,36.39,36.59,36.29,36.37,2205480.0,34.8667,35.0583,34.7709,34.8475,2205480.0
2020-11-06 09:45:00,36.35,36.67,36.3,36.42,2395116.0,34.8284,35.135,34.7805,34.8954,2395116.0
2020-11-06 09:50:00,36.43,36.52,36.26,36.35,1601764.0,34.905,34.9913,34.7421,34.8284,1601764.0
2020-11-06 09:55:00,36.33,36.38,36.02,36.17,2782340.0,34.8092,34.8571,34.5122,34.6559,2782340.0
2020-11-06 10:00:00,36.17,36.42,36.07,36.17,1790824.0,34.6559,34.8954,34.5601,34.6559,1790824.0
2020-11-06 10:05:00,36.16,36.62,36.1,36.62,2340172.0,34.6463,35.0871,34.5888,35.0871,2340172.0
2020-11-06 10:10:00,36.6,36.83,36.6,36.75,2156324.0,35.0679,35.2883,35.0679,35.2116,2156324.0
2020-11-06 10:15:00,36.75,36.95,36.75,36.87,1449308.0,35.2116,35.4033,35.2116,35.3266,1449308.0
2020-11-06 10:20:00,36.86,36.99,36.76,36.91,1575320.0,35.317,35.4416,35.2212,35.3649,1575320.0
2020-11-06 10:25:00,36.92,37.15,36.89,37.07,1686840.0,35.3745,35.5949,35.3458,35.5182,1686840.0
2020-11-06 10:30:00,37.06,37.17,36.96,37.04,1740496.0,35.5086,35.614,35.4128,35.4895,1740496.0
2020-11-06 10:35:00,37.06,37.18,36.92,36.97,1577760.0,35.5086,35.6236,35.3745,35.4224,1577760.0
2020-11-06 10:40:00,36.97,37.12,36.85,37.1,1129940.0,35.4224,35.5661,35.3074,35.547,1129940.0
2020-11-06 10:45:00,37.1,37.15,36.92,37.1,773196.0,35.547,35.5949,35.3745,35.547,773196.0
2020-11-06 10:50:00,37.11,37.34,37.03,37.31,1435600.0,35.5566,35.7769,35.4799,35.7482,1435600.0
2020-11-06 10:55:00,37.31,37.31,36.73,36.85,1867720.0,35.7482,35.7482,35.1925,35.3074,1867720.0
2020-11-06 11:00:00,36.85,37.24,36.76,37.19,1594108.0,35.3074,35.6811,35.2212,35.6332,1594108.0
2020-11-06 11:05:00,37.19,37.47,37.17,37.46,1376172.0,35.6332,35.9015,35.614,35.8919,1376172.0
2020-11-06 11:10:00,37.46,37.46,37.1,37.16,1169500.0,35.8919,35.8919,35.547,35.6045,1169500.0
2020-11-06 11:15:00,37.18,37.35,37.03,37.3,1181004.0,35.6236,35.7865,35.4799,35.7386,1181004.0
2020-11-06 11:20:00,37.28,37.31,37.09,37.24,765924.0,35.7194,35.7482,35.5374,35.6811,765924.0
2020-11-06 11:25:00,37.23,37.43,37.17,37.42,1160688.0,35.6715,35.8632,35.614,35.8536,1160688.0
2020-11-06 11:30:00,37.42,37.53,37.32,37.49,1486088.0,35.8536,35.959,35.7578,35.9206,1486088.0
2020-11-06 11:35:00,37.47,37.62,37.46,37.59,1205340.0,35.9015,36.0452,35.8919,36.0165,1205340.0
2020-11-06 11:40:00,37.59,37.64,37.44,37.57,1129372.0,36.0165,36.0644,35.8727,35.9973,1129372.0
2020-11-06 11:45:00,37.53,37.67,37.51,37.57,1167456.0,35.959,36.0931,35.9398,35.9973,1167456.0
2020-11-06 11:50:00,37.58,37.76,37.54,37.59,1324780.0,36.0069,36.1793,35.9686,36.0165,1324780.0
2020-11-06 11:55:00,37.58,37.61,37.35,37.58,1350800.0,36.0069,36.0356,35.7865,36.0069,1350800.0
2020-11-06 12:00:00,37.59,37.77,37.56,37.71,1532052.0,36.0165,36.1889,35.9877,36.1314,1532052.0
2020-11-06 12:05:00,37.7,37.76,37.59,37.69,1309472.0,36.1219,36.1793,36.0165,36.1123,1309472.0
2020-11-06 12:10:00,37.68,37.84,37.57,37.64,1517212.0,36.1027,36.256,35.9973,36.0644,1517212.0
2020-11-06 12:15:00,37.65,37.66,37.45,37.51,1338916.0,36.074,36.0835,35.8823,35.9398,1338916.0
2020-11-06 12:20:00,37.5,37.6,37.47,37.54,847052.0,35.9302,36.026,35.9015,35.9686,847052.0
2020-11-06 12:25:00,37.55,37.59,37.37,37.46,1291748.0,35.9781,36.0165,35.8057,35.8919,1291748.0
2020-11-06 12:30:00,37.46,37.7,37.46,37.58,1260188.0,35.8919,36.1219,35.8919,36.0069,1260188.0
2020-11-06 12:35:00,37.56,37.57,37.39,37.52,1062672.0,35.9877,35.9973,35.8248,35.9494,1062672.0
2020-11-06 12:40:00,37.52,37.62,37.44,37.62,797548.0,35.9494,36.0452,35.8727,36.0452,797548.0
2020-11-06 12:45:00,37.61,37.67,37.44,37.66,945784.0,36.0356,36.0931,35.8727,36.0835,945784.0
2020-11-06 12:50:00,37.65,37.74,37.61,37.67,774724.0,36.074,36.1602,36.0356,36.0931,774724.0
2020-11-06 12:55:00,37.66,37.73,37.63,37.72,689536.0,36.0835,36.1506,36.0548,36.141,689536.0
2020-11-06 13:00:00,37.71,37.91,37.7,37.9,1428652.0,36.1314,36.3231,36.1219,36.3135,1428652.0
2020-11-06 13:05:00,37.89,37.91,37.78,37.86,1039584.0,36.3039,36.3231,36.1985,36.2752,1039584.0
2020-11-06 13:10:00,37.87,37.99,37.87,37.96,918828.0,36.2847,36.3997,36.2847,36.371,918828.0
2020-11-06 13:15:00,37.96,38.01,37.91,37.92,990796.0,36.371,36.4189,36.3231,36.3326,990796.0
2020-11-06 13:20:00,37.92,37.97,37.81,37.93,1536788.0,36.3326,36.3806,36.2273,36.3422,1536788.0
2020-11-06 13:25:00,37.93,38.05,37.93,37.98,968204.0,36.3422,36.4572,36.3422,36.3901,968204.0
2020-11-06 13:30:00,37.98,38.02,37.93,37.96,805280.0,36.3901,36.4285,36.3422,36.371,805280.0
2020-11-06 13:35:00,37.96,38.05,37.94,37.99,666640.0,36.371,36.4572,36.3518,36.3997,666640.0
2020-11-06 13:40:00,37.98,38.01,37.88,37.9,907492.0,36.3901,36.4189,36.2943,36.3135,907492.0
2020-11-06 13:45:00,37.9,38.0,37.77,37.88,921240.0,36.3135,36.4093,36.1889,36.2943,921240.0
2020-11-06 13:50:00,37.88,37.91,37.74,37.85,1420464.0,36.2943,36.3231,36.1602,36.2656,1420464.0
2020-11-06 13:55:00,37.85,37.95,37.8,37.91,863808.0,36.2656,36.3614,36.2177,36.3231,863808.0
2020-11-06 14:00:00,37.91,37.97,37.83,37.88,871132.0,36.3231,36.3806,36.2464,36.2943,871132.0
2020-11-06 14:05:00,37.88,38.02,37.88,38.01,821844.0,36.2943,36.4285,36.2943,36.4189,821844.0
2020-11-06 14:10:00,38.0,38.05,37.94,38.02,884876.0,36.4093,36.4572,36.3518,36.4285,884876.0
2020-11-06 14:15:00,38.02,38.08,37.95,37.97,1266568.0,36.4285,36.486,36.3614,36.3806,1266568.0
2020-11-06 14:20:00,37.96,37.97,37.87,37.91,891060.0,36.371,36.3806,36.2847,36.3231,891060.0
2020-11-06 14:25:00,37.91,37.92,37.79,37.82,1412364.0,36.3231,36.3326,36.2081,36.2368,1412364.0
2020-11-06 14:30:00,37.82,37.97,37.82,37.92,881684.0,36.2368,36.3806,36.2368,36.3326,881684.0
2020-11-06 14:35:00,37.92,37.96,37.82,37.82,1014456.0,36.3326,36.371,36.2368,36.2368,1014456.0
2020-11-06 14:40:00,37.82,37.93,37.67,37.7,1682632.0,36.2368,36.3422,36.0931,36.1219,1682632.0
2020-11-06 14:45:00,37.7,37.73,37.56,37.63,1500928.0,36.1219,36.1506,35.9877,36.0548,1500928.0
2020-11-06 14:50:00,37.63,37.76,37.6,37.68,1645168.0,36.0548,36.1793,36.026,36.1027,1645168.0
2020-11-06 14:55:00,37.68,37.7,37.6,37.7,742340.0,36.1027,36.1219,36.026,36.1219,742340.0
2020-11-06 15:00:00,37.7,37.7,37.43,37.56,1648852.0,36.1219,36.1219,35.8632,35.9877,1648852.0
2020-11-06 15:05:00,37.56,37.65,37.48,37.6,1119604.0,35.9877,36.074,35.9111,36.026,1119604.0
2020-11-06 15:10:00,37.6,37.74,37.52,37.69,1179680.0,36.026,36.1602,35.9494,36.1123,1179680.0
2020-11-06 15:15:00,37.69,37.72,37.54,37.59,1061468.0,36.1123,36.141,35.9686,36.0165,1061468.0
2020-11-06 15:20:00,37.59,37.62,37.4,37.55,1353092.0,36.0165,36.0452,35.8344,35.9781,1353092.0
2020-11-06 15:25:00,37.53,37.72,37.47,37.67,1573736.0,35.959,36.141,35.9015,36.0931,1573736.0
2020-11-06 15:30:00,37.67,37.85,37.61,37.76,1986628.0,36.0931,36.2656,36.0356,36.1793,1986628.0
2020-11-06 15:35:00,37.75,37.81,37.66,37.78,1430816.0,36.1698,36.2273,36.0835,36.1985,1430816.0
2020-11-06 15:40:00,37.78,38.0,37.78,38.0,1959980.0,36.1985,36.4093,36.1985,36.4093,1959980.0
2020-11-06 15:45:00,38.0,38.13,37.98,38.1,2552884.0,36.4093,36.5339,36.3901,36.5051,2552884.0
2020-11-06 15:50:00,38.11,38.14,37.91,38.05,2411980.0,36.5147,36.5434,36.3231,36.4572,2411980.0
2020-11-06 15:55:00,38.05,38.05,37.76,37.88,2296652.0,36.4572,36.4572,36.1793,36.2943,2296652.0
2020-11-09 09:30:00,38.92,39.12,37.96,38.0,5504164.0,37.2908,37.4824,36.371,36.4093,5504164.0
2020-11-09 09:35:00,38.0,38.51,37.82,38.17,3013092.0,36.4093,36.898,36.2368,36.5722,3013092.0
2020-11-09 09:40:00,38.18,38.29,37.55,38.17,2836020.0,36.5818,36.6872,35.9781,36.5722,2836020.0
2020-11-09 09:45:00,38.18,38.97,38.14,38.77,2921476.0,36.5818,37.3387,36.5434,37.1471,2921476.0
2020-11-09 09:50:00,38.78,38.85,38.21,38.31,1626668.0,37.1566,37.2237,36.6105,36.7063,1626668.0
2020-11-09 09:55:00,38.28,38.35,37.98,38.23,1563300.0,36.6776,36.7446,36.3901,36.6297,1563300.0
2020-11-09 10:00:00,38.19,39.19,38.17,39.17,2726284.0,36.5913,37.5495,36.5722,37.5303,2726284.0
2020-11-09 10:05:00,39.17,39.23,38.72,38.94,2543628.0,37.5303,37.5878,37.0992,37.31,2543628.0
2020-11-09 10:10:00,38.91,39.1,38.79,39.08,2119232.0,37.2812,37.4633,37.1662,37.4441,2119232.0
2020-11-09 10:15:00,39.09,39.59,39.03,39.54,2865288.0,37.4537,37.9327,37.3962,37.8848,2865288.0
2020-11-09 10:20:00,39.54,39.59,39.32,39.47,1409900.0,37.8848,37.9327,37.674,37.8178,1409900.0
2020-11-09 10:25:00,39.47,39.54,39.19,39.3,1186576.0,37.8178,37.8848,37.5495,37.6549,1186576.0
2020-11-09 10:30:00,39.32,39.6,39.32,39.47,1470400.0,37.674,37.9423,37.674,37.8178,1470400.0
2020-11-09 10:35:00,39.48,39.48,38.65,38.89,2652952.0,37.8273,37.8273,37.0321,37.262,2652952.0
2020-11-09 10:40:00,38.9,38.99,38.74,38.85,1692964.0,37.2716,37.3579,37.1183,37.2237,1692964.0
2020-11-09 10:45:00,38.87,38.89,38.25,38.32,1828276.0,37.2429,37.262,36.6488,36.7159,1828276.0
2020-11-09 10:50:00,38.3,38.6,38.16,38.57,1873616.0,36.6967,36.9842,36.5626,36.9554,1873616.0
2020-11-09 10:55:00,38.56,38.76,38.21,38.68,2122772.0,36.9459,37.1375,36.6105,37.0608,2122772.0
2020-11-09 11:00:00,38.68,38.81,38.03,38.14,2070948.0,37.0608,37.1854,36.438,36.5434,2070948.0
2020-11-09 11:05:00,38.15,38.41,37.87,38.35,1738584.0,36.553,36.8021,36.2847,36.7446,1738584.0
2020-11-09 11:10:00,38.35,38.39,38.0,38.28,1046152.0,36.7446,36.783,36.4093,36.6776,1046152.0
2020-11-09 11:15:00,38.26,38.64,38.13,38.61,1713920.0,36.6584,37.0225,36.5339,36.9938,1713920.0
2020-11-09 11:20:00,38.6,38.76,38.41,38.67,1434576.0,36.9842,37.1375,36.8021,37.0513,1434576.0
2020-11-09 11:25:00,38.66,38.9,38.61,38.89,1495164.0,37.0417,37.2716,36.9938,37.262,1495164.0
2020-11-09 11:30:00,38.89,38.89,38.7,38.81,817460.0,37.262,37.262,37.08,37.1854,817460.0
2020-11-09 11:35:00,38.81,38.91,38.7,38.81,719980.0,37.1854,37.2812,37.08,37.1854,719980.0
2020-11-09 11:40:00,38.82,38.83,38.54,38.7,981220.0,37.195,37.2046,36.9267,37.08,981220.0
2020-11-09 11:45:00,38.71,38.79,38.36,38.36,956220.0,37.0896,37.1662,36.7542,36.7542,956220.0
2020-11-09 11:50:00,38.37,38.49,38.15,38.37,1342348.0,36.7638,36.8788,36.553,36.7638,1342348.0
2020-11-09 11:55:00,38.35,38.4,38.16,38.23,872396.0,36.7446,36.7926,36.5626,36.6297,872396.0
2020-11-09 12:00:00,38.24,38.44,38.06,38.2,1280448.0,36.6393,36.8309,36.4668,36.6009,1280448.0
2020-11-09 12:05:00,38.24,38.45,38.1,38.27,1124136.0,36.6393,36.8405,36.5051,36.668,1124136.0
2020-11-09 12:10:00,38.27,38.27,37.94,37.97,1565896.0,36.668,36.668,36.3518,36.3806,1565896.0
2020-11-09 12:15:00,37.98,38.0,37.77,37.87,1321440.0,36.3901,36.4093,36.1889,36.2847,1321440.0
2020-11-09 12:20:00,37.87,38.27,37.83,38.24,1342796.0,36.2847,36.668,36.2464,36.6393,1342796.0
2020-11-09 12:25:00,38.24,38.38,38.13,38.24,1050372.0,36.6393,36.7734,36.5339,36.6393,1050372.0
2020-11-09 12:30:00,38.25,38.4,38.08,38.35,1134716.0,36.6488,36.7926,36.486,36.7446,1134716.0
2020-11-09 12:35:00,38.34,38.39,38.2,38.33,1047320.0,36.7351,36.783,36.6009,36.7255,1047320.0
2020-11-09 12:40:00,38.32,38.36,38.19,38.26,852824.0,36.7159,36.7542,36.5913,36.6584,852824.0
2020-11-09 12:45:00,38.27,38.36,37.95,38.02,1171076.0,36.668,36.7542,36.3614,36.4285,1171076.0
2020-11-09 12:50:00,38.01,38.15,37.88,37.92,738280.0,36.4189,36.553,36.2943,36.3326,738280.0
2020-11-09 12:55:00,37.91,38.3,37.88,38.28,1141340.0,36.3231,36.6967,36.2943,36.6776,1141340.0
2020-11-09 13:00:00,38.28,38.51,38.16,38.24,1305300.0,36.6776,36.898,36.5626,36.6393,1305300.0
2020-11-09 13:05:00,38.26,38.35,38.21,38.29,635420.0,36.6584,36.7446,36.6105,36.6872,635420.0
2020-11-09 13:10:00,38.27,38.4,38.23,38.24,997776.0,36.668,36.7926,36.6297,36.6393,997776.0
2020-11-09 13:15:00,38.25,38.25,38.05,38.1,742344.0,36.6488,36.6488,36.4572,36.5051,742344.0
2020-11-09 13:20:00,38.1,38.16,38.04,38.09,630788.0,36.5051,36.5626,36.4476,36.4955,630788.0
2020-11-09 13:25:00,38.1,38.16,37.94,38.02,689660.0,36.5051,36.5626,36.3518,36.4285,689660.0
2020-11-09 13:30:00,38.02,38.11,37.97,37.97,419612.0,36.4285,36.5147,36.3806,36.3806,419612.0
2020-11-09 13:35:00,37.97,38.18,37.95,38.14,659004.0,36.3806,36.5818,36.3614,36.5434,659004.0
2020-11-09 13:40:00,38.12,38.13,37.9,37.92,843244.0,36.5243,36.5339,36.3135,36.3326,843244.0
2020-11-09 13:45:00,37.97,38.03,37.82,38.0,992776.0,36.3806,36.438,36.2368,36.4093,992776.0
2020-11-09 13:50:00,38.01,38.1,37.79,37.81,840000.0,36.4189,36.5051,36.2081,36.2273,840000.0
2020-11-09 13:55:00,37.8,37.99,37.7,37.9,1566028.0,36.2177,36.3997,36.1219,36.3135,1566028.0
2020-11-09 14:00:00,37.88,37.98,37.77,37.83,830812.0,36.2943,36.3901,36.1889,36.2464,830812.0
2020-11-09 14:05:00,37.82,37.97,37.76,37.78,687364.0,36.2368,36.3806,36.1793,36.1985,687364.0
2020-11-09 14:10:00,37.77,37.83,37.54,37.55,1128560.0,36.1889,36.2464,35.9686,35.9781,1128560.0
2020-11-09 14:15:00,37.55,37.61,37.41,37.47,1541028.0,35.9781,36.0356,35.844,35.9015,1541028.0
2020-11-09 14:20:00,37.49,37.52,37.12,37.12,1959924.0,35.9206,35.9494,35.5661,35.5661,1959924.0
2020-11-09 14:25:00,37.13,37.37,37.04,37.2,1604916.0,35.5757,35.8057,35.4895,35.6428,1604916.0
2020-11-09 14:30:00,37.18,37.18,36.89,36.96,1614604.0,35.6236,35.6236,35.3458,35.4128,1614604.0
2020-11-09 14:35:00,36.96,37.36,36.92,37.27,1464184.0,35.4128,35.7961,35.3745,35.7099,1464184.0
2020-11-09 14:40:00,37.27,37.54,37.15,37.49,1983608.0,35.7099,35.9686,35.5949,35.9206,1983608.0
2020-11-09 14:45:00,37.48,37.53,37.33,37.44,1124012.0,35.9111,35.959,35.7673,35.8727,1124012.0
2020-11-09 14:50:00,37.43,37.43,37.04,37.11,1812272.0,35.8632,35.8632,35.4895,35.5566,1812272.0
2020-11-09 14:55:00,37.11,37.27,37.07,37.2,1013152.0,35.5566,35.7099,35.5182,35.6428,1013152.0
2020-11-09 15:00:00,37.2,37.5,37.14,37.48,1577924.0,35.6428,35.9302,35.5853,35.9111,1577924.0
2020-11-09 15:05:00,37.48,37.58,37.3,37.44,1611896.0,35.9111,36.0069,35.7386,35.8727,1611896.0
2020-11-09 15:10:00,37.46,37.5,37.24,37.32,1028652.0,35.8919,35.9302,35.6811,35.7578,1028652.0
2020-11-09 15:15:00,37.33,37.53,37.3,37.35,1472872.0,35.7673,35.959,35.7386,35.7865,1472872.0
2020-11-09 15:20:00,37.36,37.36,37.03,37.1,1302616.0,35.7961,35.7961,35.4799,35.547,1302616.0
2020-11-09 15:25:00,37.11,37.17,36.74,36.79,1512272.0,35.5566,35.614,35.202,35.25,1512272.0
2020-11-09 15:30:00,36.81,37.15,36.81,36.86,1536484.0,35.2691,35.5949,35.2691,35.317,1536484.0
2020-11-09 15:35:00,36.88,36.98,36.76,36.97,1167648.0,35.3362,35.432,35.2212,35.4224,1167648.0
2020-11-09 15:40:00,36.96,37.0,36.6,36.8,1387176.0,35.4128,35.4512,35.0679,35.2595,1387176.0
2020-11-09 15:45:00,36.8,36.9,36.46,36.55,1538032.0,35.2595,35.3553,34.9338,35.02,1538032.0
2020-11-09 15:50:00,36.54,36.55,35.95,35.96,2891084.0,35.0104,35.02,34.4451,34.4547,2891084.0
2020-11-09 15:55:00,35.96,36.0,35.37,35.49,3684460.0,34.4547,34.493,33.8894,34.0044,3684460.0
2020-11-10 09:30:00,34.3,34.81,34.26,34.6,4091864.0,32.8642,33.3528,32.8259,33.1516,4091864.0
2020-11-10 09:35:00,34.6,34.72,33.92,33.97,3043568.0,33.1516,33.2666,32.5001,32.548,3043568.0
2020-11-10 09:40:00,33.97,34.22,33.73,33.93,3017888.0,32.548,32.7875,32.318,32.5097,3017888.0
2020-11-10 09:45:00,33.92,33.96,33.58,33.95,2264740.0,32.5001,32.5384,32.1743,32.5288,2264740.0
2020-11-10 09:50:00,33.95,34.15,33.83,33.85,2055052.0,32.5288,32.7205,32.4139,32.433,2055052.0
2020-11-10 09:55:00,33.83,34.13,33.78,33.9,1790816.0,32.4139,32.7013,32.366,32.4809,1790816.0
2020-11-10 10:00:00,33.88,34.26,33.66,34.23,2260224.0,32.4618,32.8259,32.251,32.7971,2260224.0
2020-11-10 10:05:00,34.25,34.25,33.86,34.1,1755936.0,32.8163,32.8163,32.4426,32.6726,1755936.0
2020-11-10 10:10:00,34.13,34.2,33.76,33.8,1520928.0,32.7013,32.7684,32.3468,32.3851,1520928.0
2020-11-10 10:15:00,33.79,33.96,33.61,33.77,1532804.0,32.3755,32.5384,32.2031,32.3564,1532804.0
2020-11-10 10:20:00,33.79,33.85,33.28,33.3,2415412.0,32.3755,32.433,31.8869,31.906,2415412.0
2020-11-10 10:25:00,33.3,33.39,33.13,33.13,2209728.0,31.906,31.9923,31.7432,31.7432,2209728.0
2020-11-10 10:30:00,33.13,33.34,33.05,33.1,1832612.0,31.7432,31.9444,31.6665,31.7144,1832612.0
2020-11-10 10:35:00,33.09,33.23,32.64,32.75,2624144.0,31.7048,31.839,31.2737,31.3791,2624144.0
2020-11-10 10:40:00,32.76,32.9,32.59,32.71,2268888.0,31.3887,31.5228,31.2258,31.3407,2268888.0
2020-11-10 10:45:00,32.71,33.01,32.69,33.0,1992124.0,31.3407,31.6282,31.3216,31.6186,1992124.0
2020-11-10 10:50:00,33.01,33.22,32.91,33.18,1755064.0,31.6282,31.8294,31.5324,31.7911,1755064.0
2020-11-10 10:55:00,33.17,33.29,33.06,33.16,1318724.0,31.7815,31.8965,31.6761,31.7719,1318724.0
2020-11-10 11:00:00,33.16,33.52,33.12,33.51,1938060.0,31.7719,32.1168,31.7336,32.1073,1938060.0
2020-11-10 11:05:00,33.51,33.63,33.39,33.59,2011964.0,32.1073,32.2222,31.9923,32.1839,2011964.0
2020-11-10 11:10:00,33.58,33.71,33.51,33.55,1426588.0,32.1743,32.2989,32.1073,32.1456,1426588.0
2020-11-10 11:15:00,33.55,33.56,33.16,33.26,1575556.0,32.1456,32.1552,31.7719,31.8677,1575556.0
2020-11-10 11:20:00,33.26,33.41,33.14,33.4,1467844.0,31.8677,32.0114,31.7527,32.0019,1467844.0
2020-11-10 11:25:00,33.41,33.97,33.41,33.96,2374944.0,32.0114,32.548,32.0114,32.5384,2374944.0
2020-11-10 11:30:00,33.95,34.08,33.88,33.88,1704772.0,32.5288,32.6534,32.4618,32.4618,1704772.0
2020-11-10 11:35:00,33.88,33.97,33.77,33.9,1411248.0,32.4618,32.548,32.3564,32.4809,1411248.0
2020-11-10 11:40:00,33.9,34.43,33.9,34.38,2234480.0,32.4809,32.9887,32.4809,32.9408,2234480.0
2020-11-10 11:45:00,34.39,34.56,34.32,34.41,1494276.0,32.9504,33.1133,32.8833,32.9696,1494276.0
2020-11-10 11:50:00,34.4,34.46,34.12,34.18,1079284.0,32.96,33.0175,32.6917,32.7492,1079284.0
2020-11-10 11:55:00,34.19,34.28,33.99,33.99,1003676.0,32.7588,32.845,32.5672,32.5672,1003676.0
2020-11-10 12:00:00,33.99,34.52,33.97,34.44,1963656.0,32.5672,33.075,32.548,32.9983,1963656.0
2020-11-10 12:05:00,34.44,34.67,34.23,34.57,1663176.0,32.9983,33.2187,32.7971,33.1229,1663176.0
2020-11-10 12:10:00,34.56,34.75,34.49,34.6,1770892.0,33.1133,33.2953,33.0462,33.1516,1770892.0
2020-11-10 12:15:00,34.6,34.71,34.44,34.66,1095616.0,33.1516,33.257,32.9983,33.2091,1095616.0
2020-11-10 12:20:00,34.66,34.72,34.46,34.56,974940.0,33.2091,33.2666,33.0175,33.1133,974940.0
2020-11-10 12:25:00,34.57,34.59,34.2,34.26,1160708.0,33.1229,33.142,32.7684,32.8259,1160708.0
2020-11-10 12:30:00,34.23,34.43,34.22,34.28,1000460.0,32.7971,32.9887,32.7875,32.845,1000460.0
2020-11-10 12:35:00,34.28,34.28,34.01,34.05,1232512.0,32.845,32.845,32.5863,32.6247,1232512.0
2020-11-10 12:40:00,34.06,34.32,34.06,34.2,1281980.0,32.6342,32.8833,32.6342,32.7684,1281980.0
2020-11-10 12:45:00,34.2,34.53,34.12,34.42,1570920.0,32.7684,33.0846,32.6917,32.9792,1570920.0
2020-11-10 12:50:00,34.41,34.49,34.23,34.35,840268.0,32.9696,33.0462,32.7971,32.9121,840268.0
2020-11-10 12:55:00,34.36,34.48,34.27,34.33,494236.0,32.9217,33.0367,32.8354,32.8929,494236.0
2020-11-10 13:00:00,34.36,34.62,34.35,34.62,997192.0,32.9217,33.1708,32.9121,33.1708,997192.0
2020-11-10 13:05:00,34.62,34.65,34.4,34.46,1171788.0,33.1708,33.1995,32.96,33.0175,1171788.0
2020-11-10 13:10:00,34.47,34.5,34.09,34.12,918732.0,33.0271,33.0558,32.663,32.6917,918732.0
2020-11-10 13:15:00,34.13,34.14,33.92,33.93,1411932.0,32.7013,32.7109,32.5001,32.5097,1411932.0
2020-11-10 13:20:00,33.93,33.95,33.6,33.62,1587540.0,32.5097,32.5288,32.1935,32.2127,1587540.0
2020-11-10 13:25:00,33.63,33.73,33.56,33.66,1254356.0,32.2222,32.318,32.1552,32.251,1254356.0
2020-11-10 13:30:00,33.64,33.64,33.25,33.31,1521656.0,32.2318,32.2318,31.8581,31.9156,1521656.0
2020-11-10 13:35:00,33.32,33.74,33.26,33.67,1910292.0,31.9252,32.3276,31.8677,32.2606,1910292.0
2020-11-10 13:40:00,33.66,33.92,33.63,33.87,1299776.0,32.251,32.5001,32.2222,32.4522,1299776.0
2020-11-10 13:45:00,33.88,33.89,33.7,33.77,900464.0,32.4618,32.4713,32.2893,32.3564,900464.0
2020-11-10 13:50:00,33.77,34.09,33.77,34.01,1290276.0,32.3564,32.663,32.3564,32.5863,1290276.0
2020-11-10 13:55:00,34.01,34.05,33.87,33.96,964096.0,32.5863,32.6247,32.4522,32.5384,964096.0
2020-11-10 14:00:00,33.94,34.14,33.92,34.1,1357584.0,32.5193,32.7109,32.5001,32.6726,1357584.0
2020-11-10 14:05:00,34.09,34.26,34.06,34.15,1595248.0,32.663,32.8259,32.6342,32.7205,1595248.0
2020-11-10 14:10:00,34.13,34.19,33.54,33.67,1732372.0,32.7013,32.7588,32.136,32.2606,1732372.0
2020-11-10 14:15:00,33.69,33.71,33.44,33.58,1042016.0,32.2797,32.2989,32.0402,32.1743,1042016.0
2020-11-10 14:20:00,33.59,33.74,33.27,33.69,2058756.0,32.1839,32.3276,31.8773,32.2797,2058756.0
2020-11-10 14:25:00,33.69,33.89,33.23,33.39,2142504.0,32.2797,32.4713,31.839,31.9923,2142504.0
2020-11-10 14:30:00,33.39,33.82,33.36,33.7,1471084.0,31.9923,32.4043,31.9635,32.2893,1471084.0
2020-11-10 14:35:00,33.7,33.93,33.47,33.86,1485648.0,32.2893,32.5097,32.0689,32.4426,1485648.0
2020-11-10 14:40:00,33.86,34.03,33.54,33.68,1960248.0,32.4426,32.6055,32.136,32.2701,1960248.0
2020-11-10 14:45:00,33.67,33.82,33.5,33.62,1546304.0,32.2606,32.4043,32.0977,32.2127,1546304.0
2020-11-10 14:50:00,33.6,33.88,33.55,33.77,1128524.0,32.1935,32.4618,32.1456,32.3564,1128524.0
2020-11-10 14:55:00,33.76,33.86,33.65,33.69,1205364.0,32.3468,32.4426,32.2414,32.2797,1205364.0
2020-11-10 15:00:00,33.69,33.87,33.51,33.52,1118304.0,32.2797,32.4522,32.1073,32.1168,1118304.0
2020-11-10 15:05:00,33.52,33.63,33.36,33.44,962488.0,32.1168,32.2222,31.9635,32.0402,962488.0
2020-11-10 15:10:00,33.45,33.64,33.33,33.39,1089728.0,32.0498,32.2318,31.9348,31.9923,1089728.0
2020-11-10 15:15:00,33.39,33.82,33.38,33.77,1543080.0,31.9923,32.4043,31.9827,32.3564,1543080.0
2020-11-10 15:20:00,33.75,33.9,33.72,33.83,1327060.0,32.3372,32.4809,32.3085,32.4139,1327060.0
2020-11-10 15:25:00,33.81,33.96,33.61,33.9,1576872.0,32.3947,32.5384,32.2031,32.4809,1576872.0
2020-11-10 15:30:00,33.91,34.0,33.76,33.84,1609528.0,32.4905,32.5767,32.3468,32.4234,1609528.0
2020-11-10 15:35:00,33.85,33.91,33.56,33.62,1267112.0,32.433,32.4905,32.1552,32.2127,1267112.0
2020-11-10 15:40:00,33.62,34.01,33.62,33.91,1900128.0,32.2127,32.5863,32.2127,32.4905,1900128.0
2020-11-10 15:45:00,33.9,33.97,33.63,33.76,1330128.0,32.4809,32.548,32.2222,32.3468,1330128.0
2020-11-10 15:50:00,33.76,33.85,33.4,33.48,2008120.0,32.3468,32.433,32.0019,32.0785,2008120.0
2020-11-10 15:55:00,33.49,33.76,33.42,33.65,2511812.0,32.0881,32.3468,32.021,32.2414,2511812.0
2020-11-11 09:30:00,34.52,34.67,34.37,34.63,3078740.0,33.075,33.2187,32.9313,33.1804,3078740.0
2020-11-11 09:35:00,34.63,35.01,34.61,34.98,3132488.0,33.1804,33.5445,33.1612,33.5157,3132488.0
2020-11-11 09:40:00,34.99,35.41,34.91,35.38,2935976.0,33.5253,33.9277,33.4487,33.899,2935976.0
2020-11-11 09:45:00,35.38,35.44,35.24,35.33,2497620.0,33.899,33.9565,33.7648,33.8511,2497620.0
2020-11-11 09:50:00,35.32,35.37,35.17,35.21,2127828.0,33.8415,33.8894,33.6978,33.7361,2127828.0
2020-11-11 09:55:00,35.21,35.29,34.95,35.07,2856952.0,33.7361,33.8127,33.487,33.602,2856952.0
2020-11-11 10:00:00,35.08,35.31,35.01,35.12,2164532.0,33.6115,33.8319,33.5445,33.6499,2164532.0
2020-11-11 10:05:00,35.11,35.37,35.1,35.31,2040776.0,33.6403,33.8894,33.6307,33.8319,2040776.0
2020-11-11 10:10:00,35.31,35.35,35.06,35.33,1957872.0,33.8319,33.8702,33.5924,33.8511,1957872.0
2020-11-11 10:15:00,35.33,35.43,35.19,35.27,2140456.0,33.8511,33.9469,33.7169,33.7936,2140456.0
2020-11-11 10:20:00,35.27,35.35,35.12,35.21,1625500.0,33.7936,33.8702,33.6499,33.7361,1625500.0
2020-11-11 10:25:00,35.21,35.42,35.18,35.4,1484584.0,33.7361,33.9373,33.7073,33.9181,1484584.0
2020-11-11 10:30:00,35.42,35.56,35.36,35.47,2147816.0,33.9373,34.0714,33.8798,33.9852,2147816.0
2020-11-11 10:35:00,35.48,35.52,35.24,35.25,1628480.0,33.9948,34.0331,33.7648,33.7744,1628480.0
2020-11-11 10:40:00,35.26,35.34,35.02,35.12,1902008.0,33.784,33.8607,33.554,33.6499,1902008.0
2020-11-11 10:45:00,35.13,35.18,35.01,35.02,1532168.0,33.6594,33.7073,33.5445,33.554,1532168.0
2020-11-11 10:50:00,35.03,35.18,34.98,35.17,1648976.0,33.5636,33.7073,33.5157,33.6978,1648976.0
2020-11-11 10:55:00,35.18,35.32,35.17,35.25,1293820.0,33.7073,33.8415,33.6978,33.7744,1293820.0
2020-11-11 11:00:00,35.25,35.27,35.04,35.1,1280236.0,33.7744,33.7936,33.5732,33.6307,1280236.0
2020-11-11 11:05:00,35.11,35.21,35.03,35.2,1374348.0,33.6403,33.7361,33.5636,33.7265,1374348.0
2020-11-11 11:10:00,35.2,35.39,35.19,35.33,1378392.0,33.7265,33.9086,33.7169,33.8511,1378392.0
2020-11-11 11:15:00,35.33,35.45,35.28,35.45,1216968.0,33.8511,33.966,33.8032,33.966,1216968.0
2020-11-11 11:20:00,35.46,35.49,35.41,35.43,954196.0,33.9756,34.0044,33.9277,33.9469,954196.0
2020-11-11 11:25:00,35.43,35.51,35.35,35.37,907356.0,33.9469,34.0235,33.8702,33.8894,907356.0
2020-11-11 11:30:00,35.38,35.43,35.29,35.39,830696.0,33.899,33.9469,33.8127,33.9086,830696.0
2020-11-11 11:35:00,35.39,35.44,35.29,35.44,643156.0,33.9086,33.9565,33.8127,33.9565,643156.0
2020-11-11 11:40:00,35.44,35.5,35.4,35.46,923424.0,33.9565,34.014,33.9181,33.9756,923424.0
2020-11-11 11:45:00,35.46,35.68,35.42,35.67,1625628.0,33.9756,34.1864,33.9373,34.1768,1625628.0
2020-11-11 11:50:00,35.68,35.7,35.57,35.62,902388.0,34.1864,34.2056,34.081,34.1289,902388.0
2020-11-11 11:55:00,35.61,35.75,35.58,35.74,563168.0,34.1193,34.2535,34.0906,34.2439,563168.0
2020-11-11 12:00:00,35.74,35.74,35.64,35.65,913876.0,34.2439,34.2439,34.1481,34.1577,913876.0
2020-11-11 12:05:00,35.65,35.88,35.65,35.84,1234272.0,34.1577,34.378,34.1577,34.3397,1234272.0
2020-11-11 12:10:00,35.84,35.95,35.82,35.84,1041368.0,34.3397,34.4451,34.3206,34.3397,1041368.0
2020-11-11 12:15:00,35.84,35.87,35.68,35.71,789252.0,34.3397,34.3685,34.1864,34.2152,789252.0
2020-11-11 12:20:00,35.71,35.79,35.67,35.75,729424.0,34.2152,34.2918,34.1768,34.2535,729424.0
2020-11-11 12:25:00,35.74,35.78,35.67,35.73,944992.0,34.2439,34.2822,34.1768,34.2343,944992.0
2020-11-11 12:30:00,35.74,35.85,35.74,35.83,1044104.0,34.2439,34.3493,34.2439,34.3301,1044104.0
2020-11-11 12:35:00,35.83,35.83,35.73,35.82,661612.0,34.3301,34.3301,34.2343,34.3206,661612.0
2020-11-11 12:40:00,35.82,35.85,35.76,35.8,788156.0,34.3206,34.3493,34.2631,34.3014,788156.0
2020-11-11 12:45:00,35.81,35.9,35.8,35.84,511924.0,34.311,34.3972,34.3014,34.3397,511924.0
2020-11-11 12:50:00,35.84,35.85,35.71,35.76,545800.0,34.3397,34.3493,34.2152,34.2631,545800.0
2020-11-11 12:55:00,35.77,35.77,35.62,35.68,710244.0,34.2726,34.2726,34.1289,34.1864,710244.0
2020-11-11 13:00:00,35.68,35.73,35.65,35.7,694420.0,34.1864,34.2343,34.1577,34.2056,694420.0
2020-11-11 13:05:00,35.7,35.72,35.65,35.71,667376.0,34.2056,34.2247,34.1577,34.2152,667376.0
2020-11-11 13:10:00,35.71,35.77,35.69,35.77,412084.0,34.2152,34.2726,34.196,34.2726,412084.0
2020-11-11 13:15:00,35.77,35.85,35.74,35.85,950852.0,34.2726,34.3493,34.2439,34.3493,950852.0
2020-11-11 13:20:00,35.85,35.89,35.8,35.81,858540.0,34.3493,34.3876,34.3014,34.311,858540.0
2020-11-11 13:25:00,35.8,35.82,35.68,35.69,861752.0,34.3014,34.3206,34.1864,34.196,861752.0
2020-11-11 13:30:00,35.7,35.8,35.69,35.76,828924.0,34.2056,34.3014,34.196,34.2631,828924.0
2020-11-11 13:35:00,35.76,36.0,35.73,35.99,1182884.0,34.2631,34.493,34.2343,34.4834,1182884.0
2020-11-11 13:40:00,35.99,35.99,35.85,35.86,864172.0,34.4834,34.4834,34.3493,34.3589,864172.0
2020-11-11 13:45:00,35.88,35.89,35.76,35.8,696156.0,34.378,34.3876,34.2631,34.3014,696156.0
2020-11-11 13:50:00,35.8,35.88,35.72,35.85,970836.0,34.3014,34.378,34.2247,34.3493,970836.0
2020-11-11 13:55:00,35.85,35.91,35.74,35.79,1139840.0,34.3493,34.4068,34.2439,34.2918,1139840.0
2020-11-11 14:00:00,35.79,35.99,35.76,35.93,1394964.0,34.2918,34.4834,34.2631,34.426,1394964.0
2020-11-11 14:05:00,35.92,36.05,35.91,35.96,1229776.0,34.4164,34.5409,34.4068,34.4547,1229776.0
2020-11-11 14:10:00,35.96,36.02,35.89,35.9,940456.0,34.4547,34.5122,34.3876,34.3972,940456.0
2020-11-11 14:15:00,35.91,35.94,35.77,35.81,1186568.0,34.4068,34.4355,34.2726,34.311,1186568.0
2020-11-11 14:20:00,35.81,35.94,35.78,35.9,1163872.0,34.311,34.4355,34.2822,34.3972,1163872.0
2020-11-11 14:25:00,35.9,35.92,35.7,35.74,1248900.0,34.3972,34.4164,34.2056,34.2439,1248900.0
2020-11-11 14:30:00,35.74,35.8,35.68,35.73,1098952.0,34.2439,34.3014,34.1864,34.2343,1098952.0
2020-11-11 14:35:00,35.72,35.82,35.69,35.75,789388.0,34.2247,34.3206,34.196,34.2535,789388.0
2020-11-11 14:40:00,35.74,35.76,35.53,35.74,1906104.0,34.2439,34.2631,34.0427,34.2439,1906104.0
2020-11-11 14:45:00,35.74,35.74,35.47,35.53,1248908.0,34.2439,34.2439,33.9852,34.0427,1248908.0
2020-11-11 14:50:00,35.53,35.58,35.43,35.56,1363344.0,34.0427,34.0906,33.9469,34.0714,1363344.0
2020-11-11 14:55:00,35.54,35.64,35.51,35.56,1253944.0,34.0523,34.1481,34.0235,34.0714,1253944.0
2020-11-11 15:00:00,35.57,35.67,35.54,35.65,1191888.0,34.081,34.1768,34.0523,34.1577,1191888.0
2020-11-11 15:05:00,35.65,35.74,35.58,35.73,906664.0,34.1577,34.2439,34.0906,34.2343,906664.0
2020-11-11 15:10:00,35.73,35.83,35.68,35.82,1067220.0,34.2343,34.3301,34.1864,34.3206,1067220.0
2020-11-11 15:15:00,35.81,35.82,35.69,35.79,1000952.0,34.311,34.3206,34.196,34.2918,1000952.0
2020-11-11 15:20:00,35.78,35.8,35.53,35.63,1320576.0,34.2822,34.3014,34.0427,34.1385,1320576.0
2020-11-11 15:25:00,35.63,35.74,35.59,35.63,1144784.0,34.1385,34.2439,34.1002,34.1385,1144784.0
2020-11-11 15:30:00,35.63,35.77,35.6,35.72,1296052.0,34.1385,34.2726,34.1098,34.2247,1296052.0
2020-11-11 15:35:00,35.72,35.87,35.66,35.85,1324408.0,34.2247,34.3685,34.1673,34.3493,1324408.0
2020-11-11 15:40:00,35.85,35.92,35.77,35.89,1173880.0,34.3493,34.4164,34.2726,34.3876,1173880.0
2020-11-11 15:45:00,35.89,35.98,35.84,35.97,1309196.0,34.3876,34.4739,34.3397,34.4643,1309196.0
2020-11-11 15:50:00,35.98,36.03,35.88,35.93,1972028.0,34.4739,34.5218,34.378,34.426,1972028.0
2020-11-11 15:55:00,35.94,36.0,35.82,35.9,1828152.0,34.4355,34.493,34.3206,34.3972,1828152.0
2020-11-12 09:30:00,36.21,36.32,35.89,36.26,2596048.0,34.6942,34.7996,34.3876,34.7421,2596048.0
2020-11-12 09:35:00,36.26,36.64,36.15,36.55,3166008.0,34.7421,35.1062,34.6367,35.02,3166008.0
2020-11-12 09:40:00,36.54,36.6,36.3,36.42,2239068.0,35.0104,35.0679,34.7805,34.8954,2239068.0
2020-11-12 09:45:00,36.43,36.55,35.97,35.98,2556564.0,34.905,35.02,34.4643,34.4739,2556564.0
2020-11-12 09:50:00,35.98,36.34,35.96,36.3,2056416.0,34.4739,34.8188,34.4547,34.7805,2056416.0
2020-11-12 09:55:00,36.3,36.39,36.07,36.3,1579432.0,34.7805,34.8667,34.5601,34.7805,1579432.0
2020-11-12 10:00:00,36.27,36.42,36.12,36.35,1320912.0,34.7517,34.8954,34.608,34.8284,1320912.0
2020-11-12 10:05:00,36.34,36.41,36.19,36.33,1129400.0,34.8188,34.8859,34.6751,34.8092,1129400.0
2020-11-12 10:10:00,36.33,36.59,36.26,36.55,1801712.0,34.8092,35.0583,34.7421,35.02,1801712.0
2020-11-12 10:15:00,36.55,36.62,36.43,36.47,1601664.0,35.02,35.0871,34.905,34.9433,1601664.0
2020-11-12 10:20:00,36.46,36.57,36.32,36.36,1162996.0,34.9338,35.0392,34.7996,34.838,1162996.0
2020-11-12 10:25:00,36.35,36.43,36.2,36.3,1144240.0,34.8284,34.905,34.6846,34.7805,1144240.0
2020-11-12 10:30:00,36.32,36.47,36.27,36.39,1048964.0,34.7996,34.9433,34.7517,34.8667,1048964.0
2020-11-12 10:35:00,36.38,36.55,36.33,36.5,1274516.0,34.8571,35.02,34.8092,34.9721,1274516.0
2020-11-12 10:40:00,36.51,36.73,36.49,36.63,2020320.0,34.9817,35.1925,34.9625,35.0966,2020320.0
2020-11-12 10:45:00,36.63,36.66,36.44,36.49,754292.0,35.0966,35.1254,34.9146,34.9625,754292.0
2020-11-12 10:50:00,36.49,36.54,36.29,36.35,757364.0,34.9625,35.0104,34.7709,34.8284,757364.0
2020-11-12 10:55:00,36.35,36.42,36.27,36.3,923396.0,34.8284,34.8954,34.7517,34.7805,923396.0
2020-11-12 11:00:00,36.31,36.52,36.31,36.44,1057260.0,34.79,34.9913,34.79,34.9146,1057260.0
2020-11-12 11:05:00,36.46,36.56,36.38,36.43,674788.0,34.9338,35.0296,34.8571,34.905,674788.0
2020-11-12 11:10:00,36.42,36.45,36.14,36.14,1186240.0,34.8954,34.9242,34.6272,34.6272,1186240.0
2020-11-12 11:15:00,36.15,36.24,36.07,36.21,1199976.0,34.6367,34.723,34.5601,34.6942,1199976.0
2020-11-12 11:20:00,36.21,36.25,36.13,36.17,652924.0,34.6942,34.7326,34.6176,34.6559,652924.0
2020-11-12 11:25:00,36.16,36.21,36.04,36.2,1123972.0,34.6463,34.6942,34.5313,34.6846,1123972.0
2020-11-12 11:30:00,36.2,36.21,35.98,36.02,1095736.0,34.6846,34.6942,34.4739,34.5122,1095736.0
2020-11-12 11:35:00,36.01,36.08,35.92,35.92,1079952.0,34.5026,34.5697,34.4164,34.4164,1079952.0
2020-11-12 11:40:00,35.92,35.92,35.66,35.7,1969500.0,34.4164,34.4164,34.1673,34.2056,1969500.0
2020-11-12 11:45:00,35.69,35.88,35.68,35.76,1672100.0,34.196,34.378,34.1864,34.2631,1672100.0
2020-11-12 11:50:00,35.76,35.96,35.73,35.94,1260640.0,34.2631,34.4547,34.2343,34.4355,1260640.0
2020-11-12 11:55:00,35.95,36.04,35.91,36.0,1303508.0,34.4451,34.5313,34.4068,34.493,1303508.0
2020-11-12 12:00:00,35.99,36.09,35.96,36.05,911176.0,34.4834,34.5793,34.4547,34.5409,911176.0
2020-11-12 12:05:00,36.05,36.14,36.02,36.08,1192516.0,34.5409,34.6272,34.5122,34.5697,1192516.0
2020-11-12 12:10:00,36.08,36.19,36.07,36.16,1499384.0,34.5697,34.6751,34.5601,34.6463,1499384.0
2020-11-12 12:15:00,36.16,36.17,35.99,36.03,1222040.0,34.6463,34.6559,34.4834,34.5218,1222040.0
2020-11-12 12:20:00,36.04,36.15,35.93,35.94,915888.0,34.5313,34.6367,34.426,34.4355,915888.0
2020-11-12 12:25:00,35.94,35.95,35.71,35.73,1507408.0,34.4355,34.4451,34.2152,34.2343,1507408.0
2020-11-12 12:30:00,35.73,35.93,35.71,35.9,1166960.0,34.2343,34.426,34.2152,34.3972,1166960.0
2020-11-12 12:35:00,35.9,35.95,35.78,35.81,1534216.0,34.3972,34.4451,34.2822,34.311,1534216.0
2020-11-12 12:40:00,35.81,35.84,35.58,35.65,1473404.0,34.311,34.3397,34.0906,34.1577,1473404.0
2020-11-12 12:45:00,35.65,35.66,35.31,35.34,1891488.0,34.1577,34.1673,33.8319,33.8607,1891488.0
2020-11-12 12:50:00,35.34,35.48,35.21,35.42,2320100.0,33.8607,33.9948,33.7361,33.9373,2320100.0
2020-11-12 12:55:00,35.44,35.51,35.34,35.49,1390556.0,33.9565,34.0235,33.8607,34.0044,1390556.0
2020-11-12 13:00:00,35.47,35.54,35.35,35.46,1243976.0,33.9852,34.0523,33.8702,33.9756,1243976.0
2020-11-12 13:05:00,35.46,35.49,35.37,35.46,815596.0,33.9756,34.0044,33.8894,33.9756,815596.0
2020-11-12 13:10:00,35.46,35.49,35.19,35.47,1894288.0,33.9756,34.0044,33.7169,33.9852,1894288.0
2020-11-12 13:15:00,35.47,35.51,35.25,35.33,1518280.0,33.9852,34.0235,33.7744,33.8511,1518280.0
2020-11-12 13:20:00,35.32,35.45,35.19,35.21,1263868.0,33.8415,33.966,33.7169,33.7361,1263868.0
2020-11-12 13:25:00,35.21,35.37,35.12,35.17,1369256.0,33.7361,33.8894,33.6499,33.6978,1369256.0
2020-11-12 13:30:00,35.17,35.37,35.03,35.33,1814816.0,33.6978,33.8894,33.5636,33.8511,1814816.0
2020-11-12 13:35:00,35.32,35.51,35.3,35.44,1739208.0,33.8415,34.0235,33.8223,33.9565,1739208.0
2020-11-12 13:40:00,35.44,35.48,35.36,35.4,838532.0,33.9565,33.9948,33.8798,33.9181,838532.0
2020-11-12 13:45:00,35.4,35.43,35.24,35.28,807396.0,33.9181,33.9469,33.7648,33.8032,807396.0
2020-11-12 13:50:00,35.28,35.63,35.24,35.63,1618356.0,33.8032,34.1385,33.7648,34.1385,1618356.0
2020-11-12 13:55:00,35.63,35.68,35.6,35.67,1169604.0,34.1385,34.1864,34.1098,34.1768,1169604.0
2020-11-12 14:00:00,35.67,35.83,35.58,35.76,2005348.0,34.1768,34.3301,34.0906,34.2631,2005348.0
2020-11-12 14:05:00,35.76,35.79,35.51,35.52,1394208.0,34.2631,34.2918,34.0235,34.0331,1394208.0
2020-11-12 14:10:00,35.52,35.55,35.32,35.35,1407572.0,34.0331,34.0619,33.8415,33.8702,1407572.0
2020-11-12 14:15:00,35.34,35.38,35.26,35.35,1239980.0,33.8607,33.899,33.784,33.8702,1239980.0
2020-11-12 14:20:00,35.34,35.45,35.26,35.34,1562860.0,33.8607,33.966,33.784,33.8607,1562860.0
2020-11-12 14:25:00,35.34,35.47,35.3,35.37,818220.0,33.8607,33.9852,33.8223,33.8894,818220.0
2020-11-12 14:30:00,35.36,35.57,35.26,35.43,1573676.0,33.8798,34.081,33.784,33.9469,1573676.0
2020-11-12 14:35:00,35.45,35.47,35.35,35.43,809220.0,33.966,33.9852,33.8702,33.9469,809220.0
2020-11-12 14:40:00,35.43,35.43,35.14,35.18,1372276.0,33.9469,33.9469,33.669,33.7073,1372276.0
2020-11-12 14:45:00,35.17,35.23,35.12,35.19,1262164.0,33.6978,33.7553,33.6499,33.7169,1262164.0
2020-11-12 14:50:00,35.19,35.31,35.12,35.22,1652356.0,33.7169,33.8319,33.6499,33.7457,1652356.0
2020-11-12 14:55:00,35.22,35.33,35.15,35.17,1300888.0,33.7457,33.8511,33.6786,33.6978,1300888.0
2020-11-12 15:00:00,35.18,35.23,34.98,35.01,1912136.0,33.7073,33.7553,33.5157,33.5445,1912136.0
2020-11-12 15:05:00,35.0,35.14,34.93,35.14,1649832.0,33.5349,33.669,33.4678,33.669,1649832.0
2020-11-12 15:10:00,35.14,35.29,35.09,35.27,1817588.0,33.669,33.8127,33.6211,33.7936,1817588.0
2020-11-12 15:15:00,35.26,35.44,35.19,35.33,1922596.0,33.784,33.9565,33.7169,33.8511,1922596.0
2020-11-12 15:20:00,35.33,35.35,35.2,35.27,1123800.0,33.8511,33.8702,33.7265,33.7936,1123800.0
2020-11-12 15:25:00,35.26,35.32,35.13,35.17,1568336.0,33.784,33.8415,33.6594,33.6978,1568336.0
2020-11-12 15:30:00,35.16,35.27,35.09,35.21,1743020.0,33.6882,33.7936,33.6211,33.7361,1743020.0
2020-11-12 15:35:00,35.21,35.26,35.04,35.26,1706464.0,33.7361,33.784,33.5732,33.784,1706464.0
2020-11-12 15:40:00,35.26,35.3,35.14,35.15,1969076.0,33.784,33.8223,33.669,33.6786,1969076.0
2020-11-12 15:45:00,35.15,35.2,34.94,35.13,2613264.0,33.6786,33.7265,33.4774,33.6594,2613264.0
2020-11-12 15:50:00,35.13,35.29,35.08,35.26,2526316.0,33.6594,33.8127,33.6115,33.784,2526316.0
2020-11-12 15:55:00,35.26,35.37,35.2,35.36,2130676.0,33.784,33.8894,33.7265,33.8798,2130676.0
2020-11-13 09:30:00,35.96,36.12,35.83,35.94,2620624.0,34.4547,34.608,34.3301,34.4355,2620624.0
2020-11-13 09:35:00,35.93,36.21,35.79,36.14,2610088.0,34.426,34.6942,34.2918,34.6272,2610088.0
2020-11-13 09:40:00,36.14,36.25,36.05,36.13,1893048.0,34.6272,34.7326,34.5409,34.6176,1893048.0
2020-11-13 09:45:00,36.14,36.22,35.9,35.98,2194408.0,34.6272,34.7038,34.3972,34.4739,2194408.0
2020-11-13 09:50:00,35.99,36.09,35.87,36.06,1501588.0,34.4834,34.5793,34.3685,34.5505,1501588.0
2020-11-13 09:55:00,36.05,36.17,35.89,35.89,1521632.0,34.5409,34.6559,34.3876,34.3876,1521632.0
2020-11-13 10:00:00,35.89,35.93,35.69,35.72,1719580.0,34.3876,34.426,34.196,34.2247,1719580.0
2020-11-13 10:05:00,35.72,35.86,35.65,35.67,1732748.0,34.2247,34.3589,34.1577,34.1768,1732748.0
2020-11-13 10:10:00,35.67,35.7,35.51,35.63,1802320.0,34.1768,34.2056,34.0235,34.1385,1802320.0
2020-11-13 10:15:00,35.63,35.71,35.43,35.58,1895856.0,34.1385,34.2152,33.9469,34.0906,1895856.0
2020-11-13 10:20:00,35.58,35.68,35.56,35.63,1328540.0,34.0906,34.1864,34.0714,34.1385,1328540.0
2020-11-13 10:25:00,35.62,35.81,35.59,35.77,1691916.0,34.1289,34.311,34.1002,34.2726,1691916.0
2020-11-13 10:30:00,35.77,35.78,35.54,35.57,1056532.0,34.2726,34.2822,34.0523,34.081,1056532.0
2020-11-13 10:35:00,35.56,35.58,35.38,35.42,1925904.0,34.0714,34.0906,33.899,33.9373,1925904.0
2020-11-13 10:40:00,35.4,35.57,35.36,35.57,1977412.0,33.9181,34.081,33.8798,34.081,1977412.0
2020-11-13 10:45:00,35.57,35.64,35.46,35.63,1145880.0,34.081,34.1481,33.9756,34.1385,1145880.0
2020-11-13 10:50:00,35.63,35.67,35.4,35.47,1393168.0,34.1385,34.1768,33.9181,33.9852,1393168.0
2020-11-13 10:55:00,35.47,35.47,35.17,35.32,1636136.0,33.9852,33.9852,33.6978,33.8415,1636136.0
2020-11-13 11:00:00,35.33,35.48,35.32,35.47,1222068.0,33.8511,33.9948,33.8415,33.9852,1222068.0
2020-11-13 11:05:00,35.48,35.63,35.43,35.56,1581792.0,33.9948,34.1385,33.9469,34.0714,1581792.0
2020-11-13 11:10:00,35.56,35.58,35.44,35.5,645804.0,34.0714,34.0906,33.9565,34.014,645804.0
2020-11-13 11:15:00,35.5,35.76,35.5,35.68,1242812.0,34.014,34.2631,34.014,34.1864,1242812.0
2020-11-13 11:20:00,35.68,35.72,35.63,35.69,467348.0,34.1864,34.2247,34.1385,34.196,467348.0
2020-11-13 11:25:00,35.7,35.74,35.55,35.56,1115896.0,34.2056,34.2439,34.0619,34.0714,1115896.0
2020-11-13 11:30:00,35.57,35.6,35.43,35.45,973588.0,34.081,34.1098,33.9469,33.966,973588.0
2020-11-13 11:35:00,35.44,35.58,35.41,35.52,729416.0,33.9565,34.0906,33.9277,34.0331,729416.0
2020-11-13 11:40:00,35.52,35.71,35.51,35.65,894156.0,34.0331,34.2152,34.0235,34.1577,894156.0
2020-11-13 11:45:00,35.66,35.74,35.64,35.74,644508.0,34.1673,34.2439,34.1481,34.2439,644508.0
2020-11-13 11:50:00,35.74,35.8,35.71,35.74,915388.0,34.2439,34.3014,34.2152,34.2439,915388.0
2020-11-13 11:55:00,35.74,35.9,35.74,35.83,1300248.0,34.2439,34.3972,34.2439,34.3301,1300248.0
2020-11-13 12:00:00,35.83,35.89,35.8,35.83,465104.0,34.3301,34.3876,34.3014,34.3301,465104.0
2020-11-13 12:05:00,35.84,35.87,35.77,35.8,756584.0,34.3397,34.3685,34.2726,34.3014,756584.0
2020-11-13 12:10:00,35.8,35.94,35.79,35.86,944172.0,34.3014,34.4355,34.2918,34.3589,944172.0
2020-11-13 12:15:00,35.87,35.89,35.78,35.84,960424.0,34.3685,34.3876,34.2822,34.3397,960424.0
2020-11-13 12:20:00,35.84,35.85,35.74,35.78,596160.0,34.3397,34.3493,34.2439,34.2822,596160.0
2020-11-13 12:25:00,35.79,35.91,35.79,35.84,693380.0,34.2918,34.4068,34.2918,34.3397,693380.0
2020-11-13 12:30:00,35.85,35.86,35.79,35.82,351268.0,34.3493,34.3589,34.2918,34.3206,351268.0
2020-11-13 12:35:00,35.82,35.88,35.78,35.88,502608.0,34.3206,34.378,34.2822,34.378,502608.0
2020-11-13 12:40:00,35.88,35.99,35.88,35.94,903044.0,34.378,34.4834,34.378,34.4355,903044.0
2020-11-13 12:45:00,35.94,36.0,35.88,35.99,750544.0,34.4355,34.493,34.378,34.4834,750544.0
2020-11-13 12:50:00,35.98,36.01,35.94,35.94,561180.0,34.4739,34.5026,34.4355,34.4355,561180.0
2020-11-13 12:55:00,35.94,36.04,35.94,36.03,654156.0,34.4355,34.5313,34.4355,34.5218,654156.0
2020-11-13 13:00:00,36.03,36.07,35.98,36.02,733176.0,34.5218,34.5601,34.4739,34.5122,733176.0
2020-11-13 13:05:00,36.02,36.04,35.97,35.99,405096.0,34.5122,34.5313,34.4643,34.4834,405096.0
2020-11-13 13:10:00,35.99,36.03,35.92,35.96,892104.0,34.4834,34.5218,34.4164,34.4547,892104.0
2020-11-13 13:15:00,35.97,36.01,35.92,35.98,711516.0,34.4643,34.5026,34.4164,34.4739,711516.0
2020-11-13 13:20:00,35.98,36.02,35.87,35.91,773008.0,34.4739,34.5122,34.3685,34.4068,773008.0
2020-11-13 13:25:00,35.92,36.02,35.87,35.89,692836.0,34.4164,34.5122,34.3685,34.3876,692836.0
2020-11-13 13:30:00,35.89,35.94,35.82,35.84,738264.0,34.3876,34.4355,34.3206,34.3397,738264.0
2020-11-13 13:35:00,35.84,35.84,35.76,35.77,669720.0,34.3397,34.3397,34.2631,34.2726,669720.0
2020-11-13 13:40:00,35.76,35.78,35.71,35.75,1045704.0,34.2631,34.2822,34.2152,34.2535,1045704.0
2020-11-13 13:45:00,35.74,35.83,35.7,35.75,1259948.0,34.2439,34.3301,34.2056,34.2535,1259948.0
2020-11-13 13:50:00,35.75,35.79,35.71,35.71,338968.0,34.2535,34.2918,34.2152,34.2152,338968.0
2020-11-13 13:55:00,35.7,35.77,35.68,35.72,720180.0,34.2056,34.2726,34.1864,34.2247,720180.0
2020-11-13 14:00:00,35.72,35.85,35.7,35.8,1092016.0,34.2247,34.3493,34.2056,34.3014,1092016.0
2020-11-13 14:05:00,35.79,35.87,35.73,35.79,1239128.0,34.2918,34.3685,34.2343,34.2918,1239128.0
2020-11-13 14:10:00,35.79,35.79,35.6,35.65,1108552.0,34.2918,34.2918,34.1098,34.1577,1108552.0
2020-11-13 14:15:00,35.64,35.77,35.58,35.77,907412.0,34.1481,34.2726,34.0906,34.2726,907412.0
2020-11-13 14:20:00,35.77,36.0,35.77,35.94,1515608.0,34.2726,34.493,34.2726,34.4355,1515608.0
2020-11-13 14:25:00,35.93,35.94,35.86,35.89,725776.0,34.426,34.4355,34.3589,34.3876,725776.0
2020-11-13 14:30:00,35.89,35.92,35.83,35.83,479952.0,34.3876,34.4164,34.3301,34.3301,479952.0
2020-11-13 14:35:00,35.83,35.97,35.82,35.95,684156.0,34.3301,34.4643,34.3206,34.4451,684156.0
2020-11-13 14:40:00,35.95,35.98,35.89,35.93,599012.0,34.4451,34.4739,34.3876,34.426,599012.0
2020-11-13 14:45:00,35.93,35.96,35.88,35.89,457128.0,34.426,34.4547,34.378,34.3876,457128.0
2020-11-13 14:50:00,35.89,35.97,35.88,35.96,653552.0,34.3876,34.4643,34.378,34.4547,653552.0
2020-11-13 14:55:00,35.96,36.11,35.96,36.07,1592764.0,34.4547,34.5984,34.4547,34.5601,1592764.0
2020-11-13 15:00:00,36.06,36.11,35.99,36.04,829124.0,34.5505,34.5984,34.4834,34.5313,829124.0
2020-11-13 15:05:00,36.05,36.09,36.02,36.05,814416.0,34.5409,34.5793,34.5122,34.5409,814416.0
2020-11-13 15:10:00,36.06,36.08,35.96,36.07,1173488.0,34.5505,34.5697,34.4547,34.5601,1173488.0
2020-11-13 15:15:00,36.07,36.1,35.91,36.04,1133700.0,34.5601,34.5888,34.4068,34.5313,1133700.0
2020-11-13 15:20:00,36.04,36.15,36.01,36.14,1258192.0,34.5313,34.6367,34.5026,34.6272,1258192.0
2020-11-13 15:25:00,36.14,36.22,36.13,36.19,1065268.0,34.6272,34.7038,34.6176,34.6751,1065268.0
2020-11-13 15:30:00,36.18,36.38,36.16,36.31,1790836.0,34.6655,34.8571,34.6463,34.79,1790836.0
2020-11-13 15:35:00,36.31,36.42,36.27,36.36,1311896.0,34.79,34.8954,34.7517,34.838,1311896.0
2020-11-13 15:40:00,36.36,36.51,36.35,36.48,1569192.0,34.838,34.9817,34.8284,34.9529,1569192.0
2020-11-13 15:45:00,36.48,36.52,36.34,36.35,1244528.0,34.9529,34.9913,34.8188,34.8284,1244528.0
2020-11-13 15:50:00,36.36,36.44,36.29,36.3,1485196.0,34.838,34.9146,34.7709,34.7805,1485196.0
2020-11-13 15:55:00,36.3,36.44,36.26,36.34,2011656.0,34.7805,34.9146,34.7421,34.8188,2011656.0
2020-11-16 09:30:00,36.18,36.28,35.94,36.07,2315964.0,34.6655,34.7613,34.4355,34.5601,2315964.0
2020-11-16 09:35:00,36.07,36.62,36.02,36.52,2520428.0,34.5601,35.0871,34.5122,34.9913,2520428.0
2020-11-16 09:40:00,36.52,36.79,36.52,36.77,2408316.0,34.9913,35.25,34.9913,35.2308,2408316.0
2020-11-16 09:45:00,36.77,36.85,36.66,36.78,1998764.0,35.2308,35.3074,35.1254,35.2404,1998764.0
2020-11-16 09:50:00,36.79,36.85,36.37,36.42,1660660.0,35.25,35.3074,34.8475,34.8954,1660660.0
2020-11-16 09:55:00,36.42,36.65,36.33,36.64,1861940.0,34.8954,35.1158,34.8092,35.1062,1861940.0
2020-11-16 10:00:00,36.64,36.82,36.53,36.75,1766464.0,35.1062,35.2787,35.0008,35.2116,1766464.0
2020-11-16 10:05:00,36.75,36.81,36.71,36.78,1141472.0,35.2116,35.2691,35.1733,35.2404,1141472.0
2020-11-16 10:10:00,36.79,36.81,36.52,36.67,1351456.0,35.25,35.2691,34.9913,35.135,1351456.0
2020-11-16 10:15:00,36.69,36.83,36.67,36.71,1228752.0,35.1541,35.2883,35.135,35.1733,1228752.0
2020-11-16 10:20:00,36.7,36.95,36.61,36.88,2230744.0,35.1637,35.4033,35.0775,35.3362,2230744.0
2020-11-16 10:25:00,36.88,37.01,36.87,36.93,1827860.0,35.3362,35.4607,35.3266,35.3841,1827860.0
2020-11-16 10:30:00,36.94,37.02,36.91,36.99,1418776.0,35.3937,35.4703,35.3649,35.4416,1418776.0
2020-11-16 10:35:00,36.99,37.01,36.77,36.82,1254512.0,35.4416,35.4607,35.2308,35.2787,1254512.0
2020-11-16 10:40:00,36.82,36.85,36.72,36.83,1214980.0,35.2787,35.3074,35.1829,35.2883,1214980.0
2020-11-16 10:45:00,36.84,36.88,36.72,36.81,808124.0,35.2979,35.3362,35.1829,35.2691,808124.0
2020-11-16 10:50:00,36.8,37.0,36.8,36.95,1201992.0,35.2595,35.4512,35.2595,35.4033,1201992.0
2020-11-16 10:55:00,36.95,37.09,36.91,37.09,1403936.0,35.4033,35.5374,35.3649,35.5374,1403936.0
2020-11-16 11:00:00,37.09,37.19,37.05,37.12,1344276.0,35.5374,35.6332,35.4991,35.5661,1344276.0
2020-11-16 11:05:00,37.12,37.17,37.06,37.14,716876.0,35.5661,35.614,35.5086,35.5853,716876.0
2020-11-16 11:10:00,37.14,37.25,37.13,37.14,1052580.0,35.5853,35.6907,35.5757,35.5853,1052580.0
2020-11-16 11:15:00,37.15,37.16,36.98,37.0,884608.0,35.5949,35.6045,35.432,35.4512,884608.0
2020-11-16 11:20:00,36.99,37.05,36.93,37.0,814564.0,35.4416,35.4991,35.3841,35.4512,814564.0
2020-11-16 11:25:00,37.02,37.06,36.89,36.91,704772.0,35.4703,35.5086,35.3458,35.3649,704772.0
2020-11-16 11:30:00,36.91,36.93,36.84,36.84,795324.0,35.3649,35.3841,35.2979,35.2979,795324.0
2020-11-16 11:35:00,36.85,36.89,36.77,36.86,1133568.0,35.3074,35.3458,35.2308,35.317,1133568.0
2020-11-16 11:40:00,36.85,36.86,36.74,36.79,938028.0,35.3074,35.317,35.202,35.25,938028.0
2020-11-16 11:45:00,36.8,36.83,36.71,36.79,829860.0,35.2595,35.2883,35.1733,35.25,829860.0
2020-11-16 11:50:00,36.79,36.89,36.78,36.88,1125636.0,35.25,35.3458,35.2404,35.3362,1125636.0
2020-11-16 11:55:00,36.88,36.94,36.82,36.91,889572.0,35.3362,35.3937,35.2787,35.3649,889572.0
2020-11-16 12:00:00,36.92,37.0,36.9,36.96,1128128.0,35.3745,35.4512,35.3553,35.4128,1128128.0
2020-11-16 12:05:00,36.96,36.99,36.84,36.86,822260.0,35.4128,35.4416,35.2979,35.317,822260.0
2020-11-16 12:10:00,36.86,36.88,36.79,36.81,622232.0,35.317,35.3362,35.25,35.2691,622232.0
2020-11-16 12:15:00,36.81,36.83,36.73,36.77,887544.0,35.2691,35.2883,35.1925,35.2308,887544.0
2020-11-16 12:20:00,36.77,36.77,36.61,36.69,873288.0,35.2308,35.2308,35.0775,35.1541,873288.0
2020-11-16 12:25:00,36.68,36.76,36.68,36.73,631036.0,35.1446,35.2212,35.1446,35.1925,631036.0
2020-11-16 12:30:00,36.73,36.73,36.64,36.64,570008.0,35.1925,35.1925,35.1062,35.1062,570008.0
2020-11-16 12:35:00,36.64,36.71,36.62,36.67,582924.0,35.1062,35.1733,35.0871,35.135,582924.0
2020-11-16 12:40:00,36.68,36.8,36.68,36.79,770252.0,35.1446,35.2595,35.1446,35.25,770252.0
2020-11-16 12:45:00,36.79,36.8,36.68,36.73,498908.0,35.25,35.2595,35.1446,35.1925,498908.0
2020-11-16 12:50:00,36.73,36.76,36.62,36.63,540616.0,35.1925,35.2212,35.0871,35.0966,540616.0
2020-11-16 12:55:00,36.63,36.64,36.52,36.63,1053584.0,35.0966,35.1062,34.9913,35.0966,1053584.0
2020-11-16 13:00:00,36.62,36.63,36.46,36.53,1089472.0,35.0871,35.0966,34.9338,35.0008,1089472.0
2020-11-16 13:05:00,36.53,36.68,36.5,36.68,1158780.0,35.0008,35.1446,34.9721,35.1446,1158780.0
2020-11-16 13:10:00,36.67,36.72,36.61,36.63,982060.0,35.135,35.1829,35.0775,35.0966,982060.0
2020-11-16 13:15:00,36.63,36.72,36.59,36.7,673592.0,35.0966,35.1829,35.0583,35.1637,673592.0
2020-11-16 13:20:00,36.7,36.71,36.51,36.63,1009496.0,35.1637,35.1733,34.9817,35.0966,1009496.0
2020-11-16 13:25:00,36.63,36.64,36.43,36.45,804560.0,35.0966,35.1062,34.905,34.9242,804560.0
2020-11-16 13:30:00,36.45,36.58,36.42,36.57,836844.0,34.9242,35.0487,34.8954,35.0392,836844.0
2020-11-16 13:35:00,36.57,36.61,36.5,36.52,632000.0,35.0392,35.0775,34.9721,34.9913,632000.0
2020-11-16 13:40:00,36.52,36.53,36.31,36.37,1237860.0,34.9913,35.0008,34.79,34.8475,1237860.0
2020-11-16 13:45:00,36.37,36.47,36.34,36.46,1227864.0,34.8475,34.9433,34.8188,34.9338,1227864.0
2020-11-16 13:50:00,36.46,36.62,36.45,36.6,1041904.0,34.9338,35.0871,34.9242,35.0679,1041904.0
2020-11-16 13:55:00,36.61,36.7,36.58,36.68,895416.0,35.0775,35.1637,35.0487,35.1446,895416.0
2020-11-16 14:00:00,36.69,36.72,36.55,36.63,1124956.0,35.1541,35.1829,35.02,35.0966,1124956.0
2020-11-16 14:05:00,36.63,36.74,36.59,36.71,956380.0,35.0966,35.202,35.0583,35.1733,956380.0
2020-11-16 14:10:00,36.71,36.77,36.64,36.76,776752.0,35.1733,35.2308,35.1062,35.2212,776752.0
2020-11-16 14:15:00,36.76,36.79,36.72,36.74,602284.0,35.2212,35.25,35.1829,35.202,602284.0
2020-11-16 14:20:00,36.75,36.83,36.7,36.82,786272.0,35.2116,35.2883,35.1637,35.2787,786272.0
2020-11-16 14:25:00,36.82,36.83,36.76,36.81,714304.0,35.2787,35.2883,35.2212,35.2691,714304.0
2020-11-16 14:30:00,36.81,36.83,36.68,36.72,915860.0,35.2691,35.2883,35.1446,35.1829,915860.0
2020-11-16 14:35:00,36.72,36.75,36.66,36.7,562292.0,35.1829,35.2116,35.1254,35.1637,562292.0
2020-11-16 14:40:00,36.7,36.74,36.65,36.72,704496.0,35.1637,35.202,35.1158,35.1829,704496.0
2020-11-16 14:45:00,36.71,36.77,36.58,36.62,1156656.0,35.1733,35.2308,35.0487,35.0871,1156656.0
2020-11-16 14:50:00,36.62,36.69,36.53,36.55,759928.0,35.0871,35.1541,35.0008,35.02,759928.0
2020-11-16 14:55:00,36.56,36.6,36.54,36.58,497668.0,35.0296,35.0679,35.0104,35.0487,497668.0
2020-11-16 15:00:00,36.58,36.64,36.43,36.44,1403480.0,35.0487,35.1062,34.905,34.9146,1403480.0
2020-11-16 15:05:00,36.45,36.61,36.44,36.6,1001808.0,34.9242,35.0775,34.9146,35.0679,1001808.0
2020-11-16 15:10:00,36.6,36.66,36.55,36.55,905988.0,35.0679,35.1254,35.02,35.02,905988.0
2020-11-16 15:15:00,36.55,36.69,36.52,36.67,874240.0,35.02,35.1541,34.9913,35.135,874240.0
2020-11-16 15:20:00,36.67,36.83,36.64,36.78,1265624.0,35.135,35.2883,35.1062,35.2404,1265624.0
2020-11-16 15:25:00,36.79,36.81,36.61,36.71,1245996.0,35.25,35.2691,35.0775,35.1733,1245996.0
2020-11-16 15:30:00,36.71,36.79,36.63,36.77,1175920.0,35.1733,35.25,35.0966,35.2308,1175920.0
2020-11-16 15:35:00,36.77,36.83,36.68,36.72,920068.0,35.2308,35.2883,35.1446,35.1829,920068.0
2020-11-16 15:40:00,36.72,36.85,36.72,36.82,1030856.0,35.1829,35.3074,35.1829,35.2787,1030856.0
2020-11-16 15:45:00,36.81,36.86,36.76,36.78,847760.0,35.2691,35.317,35.2212,35.2404,847760.0
2020-11-16 15:50:00,36.77,36.85,36.64,36.8,1205300.0,35.2308,35.3074,35.1062,35.2595,1205300.0
2020-11-16 15:55:00,36.8,37.09,36.74,37.08,2244240.0,35.2595,35.5374,35.202,35.5278,2244240.0
2020-11-17 09:30:00,37.19,37.33,37.12,37.26,2248568.0,35.6332,35.7673,35.5661,35.7003,2248568.0
2020-11-17 09:35:00,37.25,37.25,36.93,37.02,1574752.0,35.6907,35.6907,35.3841,35.4703,1574752.0
2020-11-17 09:40:00,37.04,37.17,36.83,36.93,1886592.0,35.4895,35.614,35.2883,35.3841,1886592.0
2020-11-17 09:45:00,36.9,36.92,36.76,36.88,1921900.0,35.3553,35.3745,35.2212,35.3362,1921900.0
2020-11-17 09:50:00,36.88,36.91,36.66,36.88,2118012.0,35.3362,35.3649,35.1254,35.3362,2118012.0
2020-11-17 09:55:00,36.87,36.98,36.6,36.61,2046168.0,35.3266,35.432,35.0679,35.0775,2046168.0
2020-11-17 10:00:00,36.62,36.85,36.61,36.75,1433964.0,35.0871,35.3074,35.0775,35.2116,1433964.0
2020-11-17 10:05:00,36.74,36.88,36.68,36.86,1254732.0,35.202,35.3362,35.1446,35.317,1254732.0
2020-11-17 10:10:00,36.87,36.98,36.8,36.96,1415016.0,35.3266,35.432,35.2595,35.4128,1415016.0
2020-11-17 10:15:00,36.95,36.96,36.83,36.88,742916.0,35.4033,35.4128,35.2883,35.3362,742916.0
2020-11-17 10:20:00,36.88,37.01,36.82,36.96,1155404.0,35.3362,35.4607,35.2787,35.4128,1155404.0
2020-11-17 10:25:00,36.97,37.02,36.87,36.91,1059452.0,35.4224,35.4703,35.3266,35.3649,1059452.0
2020-11-17 10:30:00,36.92,37.06,36.88,36.95,1119268.0,35.3745,35.5086,35.3362,35.4033,1119268.0
2020-11-17 10:35:00,36.94,37.08,36.94,37.05,800168.0,35.3937,35.5278,35.3937,35.4991,800168.0
2020-11-17 10:40:00,37.06,37.16,37.02,37.11,1186936.0,35.5086,35.6045,35.4703,35.5566,1186936.0
2020-11-17 10:45:00,37.12,37.21,37.06,37.15,1014668.0,35.5661,35.6524,35.5086,35.5949,1014668.0
2020-11-17 10:50:00,37.15,37.26,37.1,37.23,1288688.0,35.5949,35.7003,35.547,35.6715,1288688.0
2020-11-17 10:55:00,37.24,37.28,37.18,37.25,1066724.0,35.6811,35.7194,35.6236,35.6907,1066724.0
2020-11-17 11:00:00,37.24,37.28,37.16,37.17,985920.0,35.6811,35.7194,35.6045,35.614,985920.0
2020-11-17 11:05:00,37.18,37.25,37.13,37.18,914408.0,35.6236,35.6907,35.5757,35.6236,914408.0
2020-11-17 11:10:00,37.17,37.17,37.07,37.08,777768.0,35.614,35.614,35.5182,35.5278,777768.0
2020-11-17 11:15:00,37.1,37.12,36.98,36.99,847924.0,35.547,35.5661,35.432,35.4416,847924.0
2020-11-17 11:20:00,37.0,37.0,36.76,36.79,1299488.0,35.4512,35.4512,35.2212,35.25,1299488.0
2020-11-17 11:25:00,36.79,36.85,36.64,36.79,1595468.0,35.25,35.3074,35.1062,35.25,1595468.0
2020-11-17 11:30:00,36.8,36.9,36.73,36.78,1248820.0,35.2595,35.3553,35.1925,35.2404,1248820.0
2020-11-17 11:35:00,36.79,36.86,36.71,36.84,689788.0,35.25,35.317,35.1733,35.2979,689788.0
2020-11-17 11:40:00,36.84,36.95,36.79,36.92,903756.0,35.2979,35.4033,35.25,35.3745,903756.0
2020-11-17 11:45:00,36.91,36.93,36.74,36.79,868524.0,35.3649,35.3841,35.202,35.25,868524.0
2020-11-17 11:50:00,36.79,36.83,36.67,36.8,862212.0,35.25,35.2883,35.135,35.2595,862212.0
2020-11-17 11:55:00,36.8,36.96,36.79,36.94,1038524.0,35.2595,35.4128,35.25,35.3937,1038524.0
2020-11-17 12:00:00,36.94,36.99,36.93,36.94,595852.0,35.3937,35.4416,35.3841,35.3937,595852.0
2020-11-17 12:05:00,36.94,37.02,36.92,36.99,626460.0,35.3937,35.4703,35.3745,35.4416,626460.0
2020-11-17 12:10:00,36.98,37.12,36.91,37.1,1110056.0,35.432,35.5661,35.3649,35.547,1110056.0
2020-11-17 12:15:00,37.1,37.16,37.02,37.03,1021444.0,35.547,35.6045,35.4703,35.4799,1021444.0
2020-11-17 12:20:00,37.04,37.07,36.92,36.99,823764.0,35.4895,35.5182,35.3745,35.4416,823764.0
2020-11-17 12:25:00,36.99,37.06,36.95,37.0,644536.0,35.4416,35.5086,35.4033,35.4512,644536.0
2020-11-17 12:30:00,37.01,37.06,36.99,37.05,396272.0,35.4607,35.5086,35.4416,35.4991,396272.0
2020-11-17 12:35:00,37.05,37.1,37.0,37.03,578596.0,35.4991,35.547,35.4512,35.4799,578596.0
2020-11-17 12:40:00,37.03,37.06,36.95,37.02,456984.0,35.4799,35.5086,35.4033,35.4703,456984.0
2020-11-17 12:45:00,37.02,37.07,36.98,37.03,423136.0,35.4703,35.5182,35.432,35.4799,423136.0
2020-11-17 12:50:00,37.04,37.1,37.03,37.06,381532.0,35.4895,35.547,35.4799,35.5086,381532.0
2020-11-17 12:55:00,37.06,37.12,36.99,37.1,826616.0,35.5086,35.5661,35.4416,35.547,826616.0
2020-11-17 13:00:00,37.1,37.22,37.1,37.19,997288.0,35.547,35.662,35.547,35.6332,997288.0
2020-11-17 13:05:00,37.2,37.25,37.16,37.23,869700.0,35.6428,35.6907,35.6045,35.6715,869700.0
2020-11-17 13:10:00,37.23,37.28,37.2,37.26,545096.0,35.6715,35.7194,35.6428,35.7003,545096.0
2020-11-17 13:15:00,37.26,37.32,37.22,37.24,749864.0,35.7003,35.7578,35.662,35.6811,749864.0
2020-11-17 13:20:00,37.24,37.24,37.16,37.19,624292.0,35.6811,35.6811,35.6045,35.6332,624292.0
2020-11-17 13:25:00,37.19,37.29,37.17,37.29,539840.0,35.6332,35.729,35.614,35.729,539840.0
2020-11-17 13:30:00,37.29,37.34,37.2,37.21,807816.0,35.729,35.7769,35.6428,35.6524,807816.0
2020-11-17 13:35:00,37.21,37.21,37.13,37.18,509616.0,35.6524,35.6524,35.5757,35.6236,509616.0
2020-11-17 13:40:00,37.17,37.17,37.05,37.06,925252.0,35.614,35.614,35.4991,35.5086,925252.0
2020-11-17 13:45:00,37.07,37.07,37.0,37.01,682908.0,35.5182,35.5182,35.4512,35.4607,682908.0
2020-11-17 13:50:00,37.01,37.03,36.96,37.01,744740.0,35.4607,35.4799,35.4128,35.4607,744740.0
2020-11-17 13:55:00,37.01,37.06,36.99,37.05,594560.0,35.4607,35.5086,35.4416,35.4991,594560.0
2020-11-17 14:00:00,37.04,37.16,37.02,37.09,1267848.0,35.4895,35.6045,35.4703,35.5374,1267848.0
2020-11-17 14:05:00,37.1,37.15,37.07,37.14,809412.0,35.547,35.5949,35.5182,35.5853,809412.0
2020-11-17 14:10:00,37.14,37.22,37.13,37.19,1102864.0,35.5853,35.662,35.5757,35.6332,1102864.0
2020-11-17 14:15:00,37.19,37.19,37.13,37.16,693520.0,35.6332,35.6332,35.5757,35.6045,693520.0
2020-11-17 14:20:00,37.16,37.24,37.15,37.19,640196.0,35.6045,35.6811,35.5949,35.6332,640196.0
2020-11-17 14:25:00,37.19,37.21,37.07,37.1,947484.0,35.6332,35.6524,35.5182,35.547,947484.0
2020-11-17 14:30:00,37.1,37.17,37.09,37.16,717360.0,35.547,35.614,35.5374,35.6045,717360.0
2020-11-17 14:35:00,37.16,37.27,37.16,37.26,932736.0,35.6045,35.7099,35.6045,35.7003,932736.0
2020-11-17 14:40:00,37.26,37.26,37.2,37.25,424440.0,35.7003,35.7003,35.6428,35.6907,424440.0
2020-11-17 14:45:00,37.25,37.26,37.13,37.15,477088.0,35.6907,35.7003,35.5757,35.5949,477088.0
2020-11-17 14:50:00,37.14,37.17,37.08,37.12,516252.0,35.5853,35.614,35.5278,35.5661,516252.0
2020-11-17 14:55:00,37.11,37.13,37.04,37.07,625972.0,35.5566,35.5757,35.4895,35.5182,625972.0
2020-11-17 15:00:00,37.06,37.09,36.96,36.99,742680.0,35.5086,35.5374,35.4128,35.4416,742680.0
2020-11-17 15:05:00,37.0,37.05,36.88,36.89,890520.0,35.4512,35.4991,35.3362,35.3458,890520.0
2020-11-17 15:10:00,36.9,36.92,36.75,36.84,1116420.0,35.3553,35.3745,35.2116,35.2979,1116420.0
2020-11-17 15:15:00,36.85,36.91,36.81,36.84,701896.0,35.3074,35.3649,35.2691,35.2979,701896.0
2020-11-17 15:20:00,36.84,36.87,36.53,36.63,1721084.0,35.2979,35.3266,35.0008,35.0966,1721084.0
2020-11-17 15:25:00,36.64,36.74,36.59,36.73,1150604.0,35.1062,35.202,35.0583,35.1925,1150604.0
2020-11-17 15:30:00,36.73,36.77,36.63,36.64,1150944.0,35.1925,35.2308,35.0966,35.1062,1150944.0
2020-11-17 15:35:00,36.63,36.81,36.6,36.8,1265276.0,35.0966,35.2691,35.0679,35.2595,1265276.0
2020-11-17 15:40:00,36.8,36.81,36.61,36.78,1046880.0,35.2595,35.2691,35.0775,35.2404,1046880.0
2020-11-17 15:45:00,36.78,36.81,36.72,36.76,878248.0,35.2404,35.2691,35.1829,35.2212,878248.0
2020-11-17 15:50:00,36.75,36.88,36.61,36.72,2050436.0,35.2116,35.3362,35.0775,35.1829,2050436.0
2020-11-17 15:55:00,36.73,36.79,36.68,36.73,1531132.0,35.1925,35.25,35.1446,35.1925,1531132.0
2020-11-18 09:30:00,36.58,36.66,36.43,36.55,1653940.0,35.0487,35.1254,34.905,35.02,1653940.0
2020-11-18 09:35:00,36.54,36.8,36.54,36.75,1830624.0,35.0104,35.2595,35.0104,35.2116,1830624.0
2020-11-18 09:40:00,36.73,36.85,36.68,36.73,1539340.0,35.1925,35.3074,35.1446,35.1925,1539340.0
2020-11-18 09:45:00,36.73,36.78,36.58,36.59,1207652.0,35.1925,35.2404,35.0487,35.0583,1207652.0
2020-11-18 09:50:00,36.59,36.68,36.31,36.33,1659268.0,35.0583,35.1446,34.79,34.8092,1659268.0
2020-11-18 09:55:00,36.33,36.33,36.15,36.29,1568944.0,34.8092,34.8092,34.6367,34.7709,1568944.0
2020-11-18 10:00:00,36.28,36.34,36.13,36.33,1259744.0,34.7613,34.8188,34.6176,34.8092,1259744.0
2020-11-18 10:05:00,36.32,36.39,36.18,36.24,1079520.0,34.7996,34.8667,34.6655,34.723,1079520.0
2020-11-18 10:10:00,36.25,36.43,36.25,36.41,839048.0,34.7326,34.905,34.7326,34.8859,839048.0
2020-11-18 10:15:00,36.41,36.48,36.32,36.45,822108.0,34.8859,34.9529,34.7996,34.9242,822108.0
2020-11-18 10:20:00,36.45,36.63,36.45,36.55,1127304.0,34.9242,35.0966,34.9242,35.02,1127304.0
2020-11-18 10:25:00,36.55,36.58,36.49,36.52,584980.0,35.02,35.0487,34.9625,34.9913,584980.0
2020-11-18 10:30:00,36.53,36.54,36.38,36.44,778528.0,35.0008,35.0104,34.8571,34.9146,778528.0
2020-11-18 10:35:00,36.44,36.47,36.37,36.46,774000.0,34.9146,34.9433,34.8475,34.9338,774000.0
2020-11-18 10:40:00,36.45,36.57,36.45,36.52,666824.0,34.9242,35.0392,34.9242,34.9913,666824.0
2020-11-18 10:45:00,36.52,36.69,36.5,36.67,889636.0,34.9913,35.1541,34.9721,35.135,889636.0
2020-11-18 10:50:00,36.67,36.72,36.65,36.67,650076.0,35.135,35.1829,35.1158,35.135,650076.0
2020-11-18 10:55:00,36.67,36.76,36.66,36.72,860344.0,35.135,35.2212,35.1254,35.1829,860344.0
2020-11-18 11:00:00,36.72,36.74,36.65,36.73,646016.0,35.1829,35.202,35.1158,35.1925,646016.0
2020-11-18 11:05:00,36.72,36.75,36.67,36.67,470368.0,35.1829,35.2116,35.135,35.135,470368.0
2020-11-18 11:10:00,36.67,36.78,36.66,36.78,475892.0,35.135,35.2404,35.1254,35.2404,475892.0
2020-11-18 11:15:00,36.78,36.79,36.59,36.61,816672.0,35.2404,35.25,35.0583,35.0775,816672.0
2020-11-18 11:20:00,36.62,36.66,36.56,36.59,570784.0,35.0871,35.1254,35.0296,35.0583,570784.0
2020-11-18 11:25:00,36.59,36.63,36.56,36.63,371724.0,35.0583,35.0966,35.0296,35.0966,371724.0
2020-11-18 11:30:00,36.64,36.69,36.6,36.67,339236.0,35.1062,35.1541,35.0679,35.135,339236.0
2020-11-18 11:35:00,36.69,36.71,36.58,36.62,411572.0,35.1541,35.1733,35.0487,35.0871,411572.0
2020-11-18 11:40:00,36.63,36.69,36.59,36.61,321080.0,35.0966,35.1541,35.0583,35.0775,321080.0
2020-11-18 11:45:00,36.63,36.69,36.59,36.69,521736.0,35.0966,35.1541,35.0583,35.1541,521736.0
2020-11-18 11:50:00,36.69,36.84,36.69,36.81,1442652.0,35.1541,35.2979,35.1541,35.2691,1442652.0
2020-11-18 11:55:00,36.82,36.92,36.81,36.92,953568.0,35.2787,35.3745,35.2691,35.3745,953568.0
2020-11-18 12:00:00,36.92,37.16,36.92,37.08,1541364.0,35.3745,35.6045,35.3745,35.5278,1541364.0
2020-11-18 12:05:00,37.08,37.16,37.07,37.09,587968.0,35.5278,35.6045,35.5182,35.5374,587968.0
2020-11-18 12:10:00,37.1,37.11,37.04,37.1,423436.0,35.547,35.5566,35.4895,35.547,423436.0
2020-11-18 12:15:00,37.1,37.12,37.04,37.08,378948.0,35.547,35.5661,35.4895,35.5278,378948.0
2020-11-18 12:20:00,37.08,37.13,37.08,37.13,355604.0,35.5278,35.5757,35.5278,35.5757,355604.0
2020-11-18 12:25:00,37.13,37.13,37.02,37.06,720492.0,35.5757,35.5757,35.4703,35.5086,720492.0
2020-11-18 12:30:00,37.06,37.15,37.06,37.12,433332.0,35.5086,35.5949,35.5086,35.5661,433332.0
2020-11-18 12:35:00,37.13,37.19,37.12,37.18,572512.0,35.5757,35.6332,35.5661,35.6236,572512.0
2020-11-18 12:40:00,37.17,37.18,37.09,37.1,436596.0,35.614,35.6236,35.5374,35.547,436596.0
2020-11-18 12:45:00,37.09,37.11,37.04,37.09,288860.0,35.5374,35.5566,35.4895,35.5374,288860.0
2020-11-18 12:50:00,37.09,37.15,37.01,37.01,490800.0,35.5374,35.5949,35.4607,35.4607,490800.0
2020-11-18 12:55:00,37.01,37.04,36.96,37.02,559596.0,35.4607,35.4895,35.4128,35.4703,559596.0
2020-11-18 13:00:00,37.03,37.06,36.97,37.06,333068.0,35.4799,35.5086,35.4224,35.5086,333068.0
2020-11-18 13:05:00,37.06,37.11,37.01,37.1,609644.0,35.5086,35.5566,35.4607,35.547,609644.0
2020-11-18 13:10:00,37.09,37.09,36.93,36.99,512296.0,35.5374,35.5374,35.3841,35.4416,512296.0
2020-11-18 13:15:00,36.99,37.02,36.94,37.01,466636.0,35.4416,35.4703,35.3937,35.4607,466636.0
2020-11-18 13:20:00,37.01,37.04,36.95,36.98,443792.0,35.4607,35.4895,35.4033,35.432,443792.0
2020-11-18 13:25:00,36.99,37.0,36.8,36.82,919988.0,35.4416,35.4512,35.2595,35.2787,919988.0
2020-11-18 13:30:00,36.8,36.86,36.79,36.85,517764.0,35.2595,35.317,35.25,35.3074,517764.0
2020-11-18 13:35:00,36.85,36.91,36.85,36.9,414120.0,35.3074,35.3649,35.3074,35.3553,414120.0
2020-11-18 13:40:00,36.89,36.9,36.75,36.77,612364.0,35.3458,35.3553,35.2116,35.2308,612364.0
2020-11-18 13:45:00,36.76,36.8,36.6,36.63,925512.0,35.2212,35.2595,35.0679,35.0966,925512.0
2020-11-18 13:50:00,36.63,36.65,36.54,36.62,826476.0,35.0966,35.1158,35.0104,35.0871,826476.0
2020-11-18 13:55:00,36.62,36.64,36.48,36.62,833756.0,35.0871,35.1062,34.9529,35.0871,833756.0
2020-11-18 14:00:00,36.6,36.7,36.54,36.65,825744.0,35.0679,35.1637,35.0104,35.1158,825744.0
2020-11-18 14:05:00,36.66,36.71,36.62,36.66,376880.0,35.1254,35.1733,35.0871,35.1254,376880.0
2020-11-18 14:10:00,36.67,36.67,36.49,36.52,655416.0,35.135,35.135,34.9625,34.9913,655416.0
2020-11-18 14:15:00,36.52,36.55,36.42,36.42,886768.0,34.9913,35.02,34.8954,34.8954,886768.0
2020-11-18 14:20:00,36.42,36.55,36.42,36.43,692048.0,34.8954,35.02,34.8954,34.905,692048.0
2020-11-18 14:25:00,36.44,36.55,36.4,36.54,810604.0,34.9146,35.02,34.8763,35.0104,810604.0
2020-11-18 14:30:00,36.54,36.66,36.51,36.64,1037960.0,35.0104,35.1254,34.9817,35.1062,1037960.0
2020-11-18 14:35:00,36.64,36.66,36.55,36.63,559572.0,35.1062,35.1254,35.02,35.0966,559572.0
2020-11-18 14:40:00,36.64,36.7,36.58,36.7,882020.0,35.1062,35.1637,35.0487,35.1637,882020.0
2020-11-18 14:45:00,36.69,36.75,36.68,36.71,585412.0,35.1541,35.2116,35.1446,35.1733,585412.0
2020-11-18 14:50:00,36.71,36.82,36.71,36.82,669552.0,35.1733,35.2787,35.1733,35.2787,669552.0
2020-11-18 14:55:00,36.82,36.84,36.74,36.78,741480.0,35.2787,35.2979,35.202,35.2404,741480.0
2020-11-18 15:00:00,36.78,36.8,36.68,36.72,871016.0,35.2404,35.2595,35.1446,35.1829,871016.0
2020-11-18 15:05:00,36.72,36.94,36.68,36.93,1111040.0,35.1829,35.3937,35.1446,35.3841,1111040.0
2020-11-18 15:10:00,36.94,37.01,36.91,36.99,1190868.0,35.3937,35.4607,35.3649,35.4416,1190868.0
2020-11-18 15:15:00,36.99,37.01,36.9,36.91,557372.0,35.4416,35.4607,35.3553,35.3649,557372.0
2020-11-18 15:20:00,36.91,37.06,36.86,37.05,819560.0,35.3649,35.5086,35.317,35.4991,819560.0
2020-11-18 15:25:00,37.05,37.05,36.84,36.86,780780.0,35.4991,35.4991,35.2979,35.317,780780.0
2020-11-18 15:30:00,36.86,36.92,36.73,36.8,991244.0,35.317,35.3745,35.1925,35.2595,991244.0
2020-11-18 15:35:00,36.79,36.81,36.48,36.51,1156024.0,35.25,35.2691,34.9529,34.9817,1156024.0
2020-11-18 15:40:00,36.51,36.52,36.26,36.34,1759520.0,34.9817,34.9913,34.7421,34.8188,1759520.0
2020-11-18 15:45:00,36.34,36.42,36.22,36.29,1545280.0,34.8188,34.8954,34.7038,34.7709,1545280.0
2020-11-18 15:50:00,36.33,36.36,36.04,36.04,1748400.0,34.8092,34.838,34.5313,34.5313,1748400.0
2020-11-18 15:55:00,36.06,36.17,35.94,35.95,1605064.0,34.5505,34.6559,34.4355,34.4451,1605064.0
2020-11-19 09:30:00,35.75,35.88,35.57,35.62,2305872.0,34.2535,34.378,34.081,34.1289,2305872.0
2020-11-19 09:35:00,35.61,35.83,35.49,35.71,2172684.0,34.1193,34.3301,34.0044,34.2152,2172684.0
2020-11-19 09:40:00,35.7,35.97,35.52,35.97,2161168.0,34.2056,34.4643,34.0331,34.4643,2161168.0
2020-11-19 09:45:00,35.97,36.01,35.82,36.0,1662640.0,34.4643,34.5026,34.3206,34.493,1662640.0
2020-11-19 09:50:00,35.98,36.1,35.89,36.06,1285980.0,34.4739,34.5888,34.3876,34.5505,1285980.0
2020-11-19 09:55:00,36.05,36.24,36.04,36.2,1672216.0,34.5409,34.723,34.5313,34.6846,1672216.0
2020-11-19 10:00:00,36.2,36.26,36.12,36.16,1475152.0,34.6846,34.7421,34.608,34.6463,1475152.0
2020-11-19 10:05:00,36.17,36.2,36.03,36.14,1212624.0,34.6559,34.6846,34.5218,34.6272,1212624.0
2020-11-19 10:10:00,36.14,36.18,35.97,36.01,1082376.0,34.6272,34.6655,34.4643,34.5026,1082376.0
2020-11-19 10:15:00,36.01,36.12,35.9,36.01,1065032.0,34.5026,34.608,34.3972,34.5026,1065032.0
2020-11-19 10:20:00,36.01,36.06,35.88,35.92,1185660.0,34.5026,34.5505,34.378,34.4164,1185660.0
2020-11-19 10:25:00,35.92,36.18,35.9,36.13,1089496.0,34.4164,34.6655,34.3972,34.6176,1089496.0
2020-11-19 10:30:00,36.13,36.2,36.08,36.16,1296924.0,34.6176,34.6846,34.5697,34.6463,1296924.0
2020-11-19 10:35:00,36.17,36.39,36.16,36.36,1947820.0,34.6559,34.8667,34.6463,34.838,1947820.0
2020-11-19 10:40:00,36.36,36.42,36.33,36.39,979360.0,34.838,34.8954,34.8092,34.8667,979360.0
2020-11-19 10:45:00,36.4,36.48,36.39,36.43,851216.0,34.8763,34.9529,34.8667,34.905,851216.0
2020-11-19 10:50:00,36.43,36.5,36.37,36.37,1063180.0,34.905,34.9721,34.8475,34.8475,1063180.0
2020-11-19 10:55:00,36.38,36.41,36.33,36.34,644300.0,34.8571,34.8859,34.8092,34.8188,644300.0
2020-11-19 11:00:00,36.34,36.43,36.31,36.34,953436.0,34.8188,34.905,34.79,34.8188,953436.0
2020-11-19 11:05:00,36.34,36.39,36.24,36.28,566988.0,34.8188,34.8667,34.723,34.7613,566988.0
2020-11-19 11:10:00,36.29,36.29,36.19,36.23,611272.0,34.7709,34.7709,34.6751,34.7134,611272.0
2020-11-19 11:15:00,36.24,36.29,36.19,36.27,594268.0,34.723,34.7709,34.6751,34.7517,594268.0
2020-11-19 11:20:00,36.27,36.4,36.26,36.37,866160.0,34.7517,34.8763,34.7421,34.8475,866160.0
2020-11-19 11:25:00,36.38,36.48,36.37,36.45,667168.0,34.8571,34.9529,34.8475,34.9242,667168.0
2020-11-19 11:30:00,36.46,36.58,36.43,36.45,1244908.0,34.9338,35.0487,34.905,34.9242,1244908.0
2020-11-19 11:35:00,36.46,36.49,36.38,36.44,773768.0,34.9338,34.9625,34.8571,34.9146,773768.0
2020-11-19 11:40:00,36.44,36.47,36.37,36.4,507188.0,34.9146,34.9433,34.8475,34.8763,507188.0
2020-11-19 11:45:00,36.4,36.48,36.27,36.34,758668.0,34.8763,34.9529,34.7517,34.8188,758668.0
2020-11-19 11:50:00,36.32,36.33,36.22,36.31,688176.0,34.7996,34.8092,34.7038,34.79,688176.0
2020-11-19 11:55:00,36.3,36.44,36.29,36.42,907284.0,34.7805,34.9146,34.7709,34.8954,907284.0
2020-11-19 12:00:00,36.42,36.52,36.39,36.49,957620.0,34.8954,34.9913,34.8667,34.9625,957620.0
2020-11-19 12:05:00,36.49,36.6,36.48,36.54,1205452.0,34.9625,35.0679,34.9529,35.0104,1205452.0
2020-11-19 12:10:00,36.54,36.55,36.45,36.54,546068.0,35.0104,35.02,34.9242,35.0104,546068.0
2020-11-19 12:15:00,36.54,36.55,36.4,36.45,538224.0,35.0104,35.02,34.8763,34.9242,538224.0
2020-11-19 12:20:00,36.45,36.51,36.35,36.4,574596.0,34.9242,34.9817,34.8284,34.8763,574596.0
2020-11-19 12:25:00,36.4,36.42,36.32,36.4,548220.0,34.8763,34.8954,34.7996,34.8763,548220.0
2020-11-19 12:30:00,36.39,36.45,36.36,36.38,442696.0,34.8667,34.9242,34.838,34.8571,442696.0
2020-11-19 12:35:00,36.39,36.48,36.35,36.47,557036.0,34.8667,34.9529,34.8284,34.9433,557036.0
2020-11-19 12:40:00,36.47,36.52,36.23,36.27,1102456.0,34.9433,34.9913,34.7134,34.7517,1102456.0
2020-11-19 12:45:00,36.26,36.3,36.13,36.15,916840.0,34.7421,34.7805,34.6176,34.6367,916840.0
2020-11-19 12:50:00,36.15,36.21,36.13,36.18,505416.0,34.6367,34.6942,34.6176,34.6655,505416.0
2020-11-19 12:55:00,36.18,36.27,36.16,36.22,509424.0,34.6655,34.7517,34.6463,34.7038,509424.0
2020-11-19 13:00:00,36.22,36.33,36.2,36.3,767456.0,34.7038,34.8092,34.6846,34.7805,767456.0
2020-11-19 13:05:00,36.3,36.33,36.17,36.23,541336.0,34.7805,34.8092,34.6559,34.7134,541336.0
2020-11-19 13:10:00,36.23,36.28,36.19,36.28,269768.0,34.7134,34.7613,34.6751,34.7613,269768.0
2020-11-19 13:15:00,36.29,36.31,36.19,36.25,385076.0,34.7709,34.79,34.6751,34.7326,385076.0
2020-11-19 13:20:00,36.25,36.3,36.21,36.25,402304.0,34.7326,34.7805,34.6942,34.7326,402304.0
2020-11-19 13:25:00,36.26,36.46,36.26,36.36,858584.0,34.7421,34.9338,34.7421,34.838,858584.0
2020-11-19 13:30:00,36.36,36.42,36.34,36.38,496160.0,34.838,34.8954,34.8188,34.8571,496160.0
2020-11-19 13:35:00,36.37,36.44,36.35,36.43,339724.0,34.8475,34.9146,34.8284,34.905,339724.0
2020-11-19 13:40:00,36.42,36.44,36.37,36.39,288248.0,34.8954,34.9146,34.8475,34.8667,288248.0
2020-11-19 13:45:00,36.4,36.53,36.4,36.5,967092.0,34.8763,35.0008,34.8763,34.9721,967092.0
2020-11-19 13:50:00,36.51,36.61,36.5,36.59,845448.0,34.9817,35.0775,34.9721,35.0583,845448.0
2020-11-19 13:55:00,36.59,36.62,36.58,36.58,293284.0,35.0583,35.0871,35.0487,35.0487,293284.0
2020-11-19 14:00:00,36.58,36.64,36.56,36.62,690276.0,35.0487,35.1062,35.0296,35.0871,690276.0
2020-11-19 14:05:00,36.61,36.61,36.55,36.57,345600.0,35.0775,35.0775,35.02,35.0392,345600.0
2020-11-19 14:10:00,36.56,36.57,36.51,36.53,278316.0,35.0296,35.0392,34.9817,35.0008,278316.0
2020-11-19 14:15:00,36.53,36.54,36.45,36.49,446128.0,35.0008,35.0104,34.9242,34.9625,446128.0
2020-11-19 14:20:00,36.5,36.52,36.46,36.47,354040.0,34.9721,34.9913,34.9338,34.9433,354040.0
2020-11-19 14:25:00,36.47,36.56,36.47,36.54,326596.0,34.9433,35.0296,34.9433,35.0104,326596.0
2020-11-19 14:30:00,36.55,36.63,36.53,36.63,615544.0,35.02,35.0966,35.0008,35.0966,615544.0
2020-11-19 14:35:00,36.63,36.74,36.63,36.74,875200.0,35.0966,35.202,35.0966,35.202,875200.0
2020-11-19 14:40:00,36.74,36.84,36.72,36.81,1102528.0,35.202,35.2979,35.1829,35.2691,1102528.0
2020-11-19 14:45:00,36.81,36.83,36.78,36.79,669176.0,35.2691,35.2883,35.2404,35.25,669176.0
2020-11-19 14:50:00,36.79,36.8,36.74,36.74,521172.0,35.25,35.2595,35.202,35.202,521172.0
2020-11-19 14:55:00,36.74,36.87,36.74,36.85,773320.0,35.202,35.3266,35.202,35.3074,773320.0
2020-11-19 15:00:00,36.86,36.86,36.74,36.74,648064.0,35.317,35.317,35.202,35.202,648064.0
2020-11-19 15:05:00,36.74,36.75,36.65,36.72,544612.0,35.202,35.2116,35.1158,35.1829,544612.0
2020-11-19 15:10:00,36.71,36.85,36.71,36.84,907180.0,35.1733,35.3074,35.1733,35.2979,907180.0
2020-11-19 15:15:00,36.85,36.85,36.74,36.76,683396.0,35.3074,35.3074,35.202,35.2212,683396.0
2020-11-19 15:20:00,36.76,36.78,36.7,36.7,548324.0,35.2212,35.2404,35.1637,35.1637,548324.0
2020-11-19 15:25:00,36.71,36.76,36.63,36.75,859536.0,35.1733,35.2212,35.0966,35.2116,859536.0
2020-11-19 15:30:00,36.75,36.84,36.69,36.83,1187264.0,35.2116,35.2979,35.1541,35.2883,1187264.0
2020-11-19 15:35:00,36.83,36.92,36.77,36.87,1465256.0,35.2883,35.3745,35.2308,35.3266,1465256.0
2020-11-19 15:40:00,36.86,36.88,36.81,36.81,611780.0,35.317,35.3362,35.2691,35.2691,611780.0
2020-11-19 15:45:00,36.82,36.86,36.73,36.74,899364.0,35.2787,35.317,35.1925,35.202,899364.0
2020-11-19 15:50:00,36.74,36.89,36.73,36.77,1083128.0,35.202,35.3458,35.1925,35.2308,1083128.0
2020-11-19 15:55:00,36.78,36.87,36.72,36.75,1256964.0,35.2404,35.3266,35.1829,35.2116,1256964.0
2020-11-20 09:30:00,36.8,36.8,36.56,36.72,1706408.0,35.2595,35.2595,35.0296,35.1829,1706408.0
2020-11-20 09:35:00,36.72,36.72,36.49,36.53,1180964.0,35.1829,35.1829,34.9625,35.0008,1180964.0
2020-11-20 09:40:00,36.52,36.68,36.51,36.64,1114748.0,34.9913,35.1446,34.9817,35.1062,1114748.0
2020-11-20 09:45:00,36.64,36.72,36.54,36.71,1390828.0,35.1062,35.1829,35.0104,35.1733,1390828.0
2020-11-20 09:50:00,36.7,36.76,36.56,36.57,1220416.0,35.1637,35.2212,35.0296,35.0392,1220416.0
2020-11-20 09:55:00,36.56,36.61,36.43,36.61,1510344.0,35.0296,35.0775,34.905,35.0775,1510344.0
2020-11-20 10:00:00,36.61,36.66,36.54,36.6,920024.0,35.0775,35.1254,35.0104,35.0679,920024.0
2020-11-20 10:05:00,36.6,36.73,36.6,36.7,972164.0,35.0679,35.1925,35.0679,35.1637,972164.0
2020-11-20 10:10:00,36.72,36.74,36.58,36.63,976524.0,35.1829,35.202,35.0487,35.0966,976524.0
2020-11-20 10:15:00,36.64,36.71,36.59,36.67,812444.0,35.1062,35.1733,35.0583,35.135,812444.0
2020-11-20 10:20:00,36.66,36.81,36.64,36.79,956704.0,35.1254,35.2691,35.1062,35.25,956704.0
2020-11-20 10:25:00,36.79,36.83,36.75,36.8,524480.0,35.25,35.2883,35.2116,35.2595,524480.0
2020-11-20 10:30:00,36.81,36.81,36.72,36.79,696416.0,35.2691,35.2691,35.1829,35.25,696416.0
2020-11-20 10:35:00,36.79,36.95,36.77,36.95,827828.0,35.25,35.4033,35.2308,35.4033,827828.0
2020-11-20 10:40:00,36.95,36.95,36.88,36.91,780356.0,35.4033,35.4033,35.3362,35.3649,780356.0
2020-11-20 10:45:00,36.92,36.93,36.85,36.88,546852.0,35.3745,35.3841,35.3074,35.3362,546852.0
2020-11-20 10:50:00,36.88,36.99,36.87,36.92,634344.0,35.3362,35.4416,35.3266,35.3745,634344.0
2020-11-20 10:55:00,36.91,36.93,36.86,36.88,423084.0,35.3649,35.3841,35.317,35.3362,423084.0
2020-11-20 11:00:00,36.88,36.95,36.87,36.94,509020.0,35.3362,35.4033,35.3266,35.3937,509020.0
2020-11-20 11:05:00,36.93,37.04,36.9,37.02,1025712.0,35.3841,35.4895,35.3553,35.4703,1025712.0
2020-11-20 11:10:00,37.02,37.07,36.97,36.98,774300.0,35.4703,35.5182,35.4224,35.432,774300.0
2020-11-20 11:15:00,36.98,36.99,36.91,36.93,470780.0,35.432,35.4416,35.3649,35.3841,470780.0
2020-11-20 11:20:00,36.92,36.96,36.88,36.96,543992.0,35.3745,35.4128,35.3362,35.4128,543992.0
2020-11-20 11:25:00,36.96,36.99,36.92,36.93,552484.0,35.4128,35.4416,35.3745,35.3841,552484.0
2020-11-20 11:30:00,36.93,36.94,36.83,36.9,544816.0,35.3841,35.3937,35.2883,35.3553,544816.0
2020-11-20 11:35:00,36.9,36.98,36.88,36.94,494116.0,35.3553,35.432,35.3362,35.3937,494116.0
2020-11-20 11:40:00,36.93,36.94,36.78,36.81,535168.0,35.3841,35.3937,35.2404,35.2691,535168.0
2020-11-20 11:45:00,36.81,36.85,36.67,36.67,782440.0,35.2691,35.3074,35.135,35.135,782440.0
2020-11-20 11:50:00,36.67,36.71,36.63,36.68,520268.0,35.135,35.1733,35.0966,35.1446,520268.0
2020-11-20 11:55:00,36.69,36.73,36.68,36.7,396660.0,35.1541,35.1925,35.1446,35.1637,396660.0
2020-11-20 12:00:00,36.7,36.76,36.64,36.73,616040.0,35.1637,35.2212,35.1062,35.1925,616040.0
2020-11-20 12:05:00,36.73,36.77,36.73,36.75,347852.0,35.1925,35.2308,35.1925,35.2116,347852.0
2020-11-20 12:10:00,36.76,36.8,36.71,36.79,393216.0,35.2212,35.2595,35.1733,35.25,393216.0
2020-11-20 12:15:00,36.79,36.79,36.71,36.74,253292.0,35.25,35.25,35.1733,35.202,253292.0
2020-11-20 12:20:00,36.74,36.82,36.73,36.81,432240.0,35.202,35.2787,35.1925,35.2691,432240.0
2020-11-20 12:25:00,36.81,36.88,36.81,36.87,644784.0,35.2691,35.3362,35.2691,35.3266,644784.0
2020-11-20 12:30:00,36.87,36.91,36.85,36.86,469684.0,35.3266,35.3649,35.3074,35.317,469684.0
2020-11-20 12:35:00,36.85,36.87,36.82,36.83,311432.0,35.3074,35.3266,35.2787,35.2883,311432.0
2020-11-20 12:40:00,36.84,36.88,36.8,36.87,421780.0,35.2979,35.3362,35.2595,35.3266,421780.0
2020-11-20 12:45:00,36.87,36.87,36.73,36.75,389096.0,35.3266,35.3266,35.1925,35.2116,389096.0
2020-11-20 12:50:00,36.75,36.8,36.72,36.78,302916.0,35.2116,35.2595,35.1829,35.2404,302916.0
2020-11-20 12:55:00,36.78,36.87,36.78,36.85,329816.0,35.2404,35.3266,35.2404,35.3074,329816.0
2020-11-20 13:00:00,36.84,36.86,36.68,36.71,579128.0,35.2979,35.317,35.1446,35.1733,579128.0
2020-11-20 13:05:00,36.71,36.74,36.67,36.73,517964.0,35.1733,35.202,35.135,35.1925,517964.0
2020-11-20 13:10:00,36.73,36.76,36.66,36.76,549072.0,35.1925,35.2212,35.1254,35.2212,549072.0
2020-11-20 13:15:00,36.76,36.79,36.73,36.78,333672.0,35.2212,35.25,35.1925,35.2404,333672.0
2020-11-20 13:20:00,36.77,36.83,36.76,36.81,277044.0,35.2308,35.2883,35.2212,35.2691,277044.0
2020-11-20 13:25:00,36.81,36.88,36.79,36.87,401384.0,35.2691,35.3362,35.25,35.3266,401384.0
2020-11-20 13:30:00,36.87,36.88,36.84,36.85,291604.0,35.3266,35.3362,35.2979,35.3074,291604.0
2020-11-20 13:35:00,36.86,36.92,36.85,36.9,481620.0,35.317,35.3745,35.3074,35.3553,481620.0
2020-11-20 13:40:00,36.9,36.91,36.88,36.91,261044.0,35.3553,35.3649,35.3362,35.3649,261044.0
2020-11-20 13:45:00,36.91,36.91,36.84,36.85,301504.0,35.3649,35.3649,35.2979,35.3074,301504.0
2020-11-20 13:50:00,36.85,36.88,36.78,36.84,400780.0,35.3074,35.3362,35.2404,35.2979,400780.0
2020-11-20 13:55:00,36.85,36.85,36.76,36.82,372064.0,35.3074,35.3074,35.2212,35.2787,372064.0
2020-11-20 14:00:00,36.82,36.83,36.77,36.8,266576.0,35.2787,35.2883,35.2308,35.2595,266576.0
2020-11-20 14:05:00,36.8,36.81,36.74,36.77,313608.0,35.2595,35.2691,35.202,35.2308,313608.0
2020-11-20 14:10:00,36.77,36.8,36.72,36.74,267676.0,35.2308,35.2595,35.1829,35.202,267676.0
2020-11-20 14:15:00,36.74,36.76,36.72,36.73,245496.0,35.202,35.2212,35.1829,35.1925,245496.0
2020-11-20 14:20:00,36.74,36.85,36.7,36.83,524640.0,35.202,35.3074,35.1637,35.2883,524640.0
2020-11-20 14:25:00,36.83,36.84,36.78,36.84,329432.0,35.2883,35.2979,35.2404,35.2979,329432.0
2020-11-20 14:30:00,36.83,36.87,36.8,36.87,274968.0,35.2883,35.3266,35.2595,35.3266,274968.0
2020-11-20 14:35:00,36.86,36.91,36.83,36.84,554576.0,35.317,35.3649,35.2883,35.2979,554576.0
2020-11-20 14:40:00,36.85,36.85,36.68,36.75,647476.0,35.3074,35.3074,35.1446,35.2116,647476.0
2020-11-20 14:45:00,36.76,36.79,36.72,36.77,374288.0,35.2212,35.25,35.1829,35.2308,374288.0
2020-11-20 14:50:00,36.78,36.82,36.77,36.78,350232.0,35.2404,35.2787,35.2308,35.2404,350232.0
2020-11-20 14:55:00,36.77,36.79,36.69,36.74,490684.0,35.2308,35.25,35.1541,35.202,490684.0
2020-11-20 15:00:00,36.75,36.78,36.68,36.7,454456.0,35.2116,35.2404,35.1446,35.1637,454456.0
2020-11-20 15:05:00,36.68,36.77,36.67,36.68,702896.0,35.1446,35.2308,35.135,35.1446,702896.0
2020-11-20 15:10:00,36.68,36.71,36.54,36.57,1236124.0,35.1446,35.1733,35.0104,35.0392,1236124.0
2020-11-20 15:15:00,36.56,36.56,36.37,36.45,1542996.0,35.0296,35.0296,34.8475,34.9242,1542996.0
2020-11-20 15:20:00,36.45,36.48,36.39,36.42,996388.0,34.9242,34.9529,34.8667,34.8954,996388.0
2020-11-20 15:25:00,36.42,36.49,36.4,36.41,914064.0,34.8954,34.9625,34.8763,34.8859,914064.0
2020-11-20 15:30:00,36.41,36.44,36.27,36.31,1089112.0,34.8859,34.9146,34.7517,34.79,1089112.0
2020-11-20 15:35:00,36.31,36.47,36.3,36.45,1159448.0,34.79,34.9433,34.7805,34.9242,1159448.0
2020-11-20 15:40:00,36.45,36.46,36.39,36.43,651892.0,34.9242,34.9338,34.8667,34.905,651892.0
2020-11-20 15:45:00,36.42,36.58,36.4,36.46,1392892.0,34.8954,35.0487,34.8763,34.9338,1392892.0
2020-11-20 15:50:00,36.46,36.46,36.15,36.16,1723788.0,34.9338,34.9338,34.6367,34.6463,1723788.0
2020-11-20 15:55:00,36.18,36.23,36.03,36.05,2018252.0,34.6655,34.7134,34.5218,34.5409,2018252.0
2020-11-23 09:30:00,36.46,36.69,36.46,36.58,2055588.0,34.9338,35.1541,34.9338,35.0487,2055588.0
2020-11-23 09:35:00,36.6,36.75,36.53,36.64,1485804.0,35.0679,35.2116,35.0008,35.1062,1485804.0
2020-11-23 09:40:00,36.66,36.71,36.58,36.68,1129480.0,35.1254,35.1733,35.0487,35.1446,1129480.0
2020-11-23 09:45:00,36.69,36.94,36.69,36.87,2257692.0,35.1541,35.3937,35.1541,35.3266,2257692.0
2020-11-23 09:50:00,36.87,36.9,36.74,36.81,754820.0,35.3266,35.3553,35.202,35.2691,754820.0
2020-11-23 09:55:00,36.81,36.85,36.66,36.68,1206688.0,35.2691,35.3074,35.1254,35.1446,1206688.0
2020-11-23 10:00:00,36.68,36.75,36.59,36.62,1142544.0,35.1446,35.2116,35.0583,35.0871,1142544.0
2020-11-23 10:05:00,36.61,36.62,36.24,36.27,2049132.0,35.0775,35.0871,34.723,34.7517,2049132.0
2020-11-23 10:10:00,36.26,36.26,35.95,36.13,2595956.0,34.7421,34.7421,34.4451,34.6176,2595956.0
2020-11-23 10:15:00,36.13,36.22,36.06,36.16,1415316.0,34.6176,34.7038,34.5505,34.6463,1415316.0
2020-11-23 10:20:00,36.15,36.15,35.97,35.99,1408188.0,34.6367,34.6367,34.4643,34.4834,1408188.0
2020-11-23 10:25:00,35.98,35.98,35.76,35.87,1979656.0,34.4739,34.4739,34.2631,34.3685,1979656.0
2020-11-23 10:30:00,35.86,36.03,35.79,35.97,1272120.0,34.3589,34.5218,34.2918,34.4643,1272120.0
2020-11-23 10:35:00,35.98,36.1,35.93,36.08,1062880.0,34.4739,34.5888,34.426,34.5697,1062880.0
2020-11-23 10:40:00,36.08,36.12,36.01,36.04,655828.0,34.5697,34.608,34.5026,34.5313,655828.0
2020-11-23 10:45:00,36.04,36.07,35.86,35.99,885048.0,34.5313,34.5601,34.3589,34.4834,885048.0
2020-11-23 10:50:00,35.99,36.13,35.97,36.11,980648.0,34.4834,34.6176,34.4643,34.5984,980648.0
2020-11-23 10:55:00,36.11,36.19,36.1,36.1,921140.0,34.5984,34.6751,34.5888,34.5888,921140.0
2020-11-23 11:00:00,36.1,36.13,35.94,36.02,778828.0,34.5888,34.6176,34.4355,34.5122,778828.0
2020-11-23 11:05:00,36.02,36.05,35.65,35.65,1351252.0,34.5122,34.5409,34.1577,34.1577,1351252.0
2020-11-23 11:10:00,35.65,35.66,35.22,35.25,3040216.0,34.1577,34.1673,33.7457,33.7744,3040216.0
2020-11-23 11:15:00,35.24,35.4,35.21,35.36,1553284.0,33.7648,33.9181,33.7361,33.8798,1553284.0
2020-11-23 11:20:00,35.36,35.48,35.31,35.35,1100008.0,33.8798,33.9948,33.8319,33.8702,1100008.0
2020-11-23 11:25:00,35.33,35.45,35.33,35.4,759100.0,33.8511,33.966,33.8511,33.9181,759100.0
2020-11-23 11:30:00,35.39,35.49,35.19,35.28,1296268.0,33.9086,34.0044,33.7169,33.8032,1296268.0
2020-11-23 11:35:00,35.29,35.55,35.28,35.45,1204144.0,33.8127,34.0619,33.8032,33.966,1204144.0
2020-11-23 11:40:00,35.45,35.48,35.38,35.42,680428.0,33.966,33.9948,33.899,33.9373,680428.0
2020-11-23 11:45:00,35.42,35.6,35.39,35.57,1068116.0,33.9373,34.1098,33.9086,34.081,1068116.0
2020-11-23 11:50:00,35.57,35.58,35.46,35.5,593996.0,34.081,34.0906,33.9756,34.014,593996.0
2020-11-23 11:55:00,35.51,35.62,35.49,35.55,835728.0,34.0235,34.1289,34.0044,34.0619,835728.0
2020-11-23 12:00:00,35.53,35.53,35.35,35.47,875332.0,34.0427,34.0427,33.8702,33.9852,875332.0
2020-11-23 12:05:00,35.47,35.51,35.4,35.46,620744.0,33.9852,34.0235,33.9181,33.9756,620744.0
2020-11-23 12:10:00,35.45,35.6,35.42,35.57,931020.0,33.966,34.1098,33.9373,34.081,931020.0
2020-11-23 12:15:00,35.57,35.7,35.54,35.68,1110924.0,34.081,34.2056,34.0523,34.1864,1110924.0
2020-11-23 12:20:00,35.69,35.81,35.66,35.78,925148.0,34.196,34.311,34.1673,34.2822,925148.0
2020-11-23 12:25:00,35.78,35.8,35.73,35.77,687512.0,34.2822,34.3014,34.2343,34.2726,687512.0
2020-11-23 12:30:00,35.78,35.84,35.74,35.78,549136.0,34.2822,34.3397,34.2439,34.2822,549136.0
2020-11-23 12:35:00,35.77,35.81,35.74,35.79,456640.0,34.2726,34.311,34.2439,34.2918,456640.0
2020-11-23 12:40:00,35.79,35.81,35.73,35.77,452620.0,34.2918,34.311,34.2343,34.2726,452620.0
2020-11-23 12:45:00,35.76,35.82,35.72,35.79,371956.0,34.2631,34.3206,34.2247,34.2918,371956.0
2020-11-23 12:50:00,35.78,35.91,35.77,35.88,553292.0,34.2822,34.4068,34.2726,34.378,553292.0
2020-11-23 12:55:00,35.88,35.96,35.87,35.95,621172.0,34.378,34.4547,34.3685,34.4451,621172.0
2020-11-23 13:00:00,35.96,36.0,35.93,35.99,708272.0,34.4547,34.493,34.426,34.4834,708272.0
2020-11-23 13:05:00,35.98,36.08,35.96,36.07,672156.0,34.4739,34.5697,34.4547,34.5601,672156.0
2020-11-23 13:10:00,36.07,36.08,36.0,36.05,526524.0,34.5601,34.5697,34.493,34.5409,526524.0
2020-11-23 13:15:00,36.05,36.07,35.99,36.0,432276.0,34.5409,34.5601,34.4834,34.493,432276.0
2020-11-23 13:20:00,36.01,36.06,35.95,36.0,564820.0,34.5026,34.5505,34.4451,34.493,564820.0
2020-11-23 13:25:00,35.99,36.04,35.95,36.01,301484.0,34.4834,34.5313,34.4451,34.5026,301484.0
2020-11-23 13:30:00,36.01,36.06,35.96,35.99,477756.0,34.5026,34.5505,34.4547,34.4834,477756.0
2020-11-23 13:35:00,35.99,36.05,35.98,35.99,311024.0,34.4834,34.5409,34.4739,34.4834,311024.0
2020-11-23 13:40:00,35.99,35.99,35.88,35.91,336496.0,34.4834,34.4834,34.378,34.4068,336496.0
2020-11-23 13:45:00,35.92,36.14,35.89,36.04,1006664.0,34.4164,34.6272,34.3876,34.5313,1006664.0
2020-11-23 13:50:00,36.03,36.03,35.95,35.98,522072.0,34.5218,34.5218,34.4451,34.4739,522072.0
2020-11-23 13:55:00,35.97,36.01,35.92,35.96,359500.0,34.4643,34.5026,34.4164,34.4547,359500.0
2020-11-23 14:00:00,35.96,35.96,35.82,35.87,511296.0,34.4547,34.4547,34.3206,34.3685,511296.0
2020-11-23 14:05:00,35.86,35.93,35.86,35.86,246520.0,34.3589,34.426,34.3589,34.3589,246520.0
2020-11-23 14:10:00,35.86,35.91,35.84,35.91,256752.0,34.3589,34.4068,34.3397,34.4068,256752.0
2020-11-23 14:15:00,35.9,36.01,35.74,35.79,747976.0,34.3972,34.5026,34.2439,34.2918,747976.0
2020-11-23 14:20:00,35.79,35.92,35.79,35.88,490912.0,34.2918,34.4164,34.2918,34.378,490912.0
2020-11-23 14:25:00,35.88,35.88,35.79,35.83,300448.0,34.378,34.378,34.2918,34.3301,300448.0
2020-11-23 14:30:00,35.84,35.98,35.81,35.97,559296.0,34.3397,34.4739,34.311,34.4643,559296.0
2020-11-23 14:35:00,35.98,36.01,35.92,35.97,544156.0,34.4739,34.5026,34.4164,34.4643,544156.0
2020-11-23 14:40:00,35.98,35.99,35.93,35.93,413472.0,34.4739,34.4834,34.426,34.426,413472.0
2020-11-23 14:45:00,35.93,36.0,35.86,35.88,531660.0,34.426,34.493,34.3589,34.378,531660.0
2020-11-23 14:50:00,35.87,36.24,35.85,36.16,1699180.0,34.3685,34.723,34.3493,34.6463,1699180.0
2020-11-23 14:55:00,36.15,36.22,36.13,36.18,1238844.0,34.6367,34.7038,34.6176,34.6655,1238844.0
2020-11-23 15:00:00,36.18,36.29,36.16,36.25,1743080.0,34.6655,34.7709,34.6463,34.7326,1743080.0
2020-11-23 15:05:00,36.26,36.41,36.23,36.37,1360096.0,34.7421,34.8859,34.7134,34.8475,1360096.0
2020-11-23 15:10:00,36.37,36.37,36.3,36.31,857936.0,34.8475,34.8475,34.7805,34.79,857936.0
2020-11-23 15:15:00,36.32,36.33,36.18,36.22,858460.0,34.7996,34.8092,34.6655,34.7038,858460.0
2020-11-23 15:20:00,36.23,36.23,36.12,36.16,738108.0,34.7134,34.7134,34.608,34.6463,738108.0
2020-11-23 15:25:00,36.16,36.24,36.15,36.22,514716.0,34.6463,34.723,34.6367,34.7038,514716.0
2020-11-23 15:30:00,36.22,36.23,36.08,36.09,687880.0,34.7038,34.7134,34.5697,34.5793,687880.0
2020-11-23 15:35:00,36.09,36.11,35.99,36.03,744916.0,34.5793,34.5984,34.4834,34.5218,744916.0
2020-11-23 15:40:00,36.03,36.14,36.01,36.12,925904.0,34.5218,34.6272,34.5026,34.608,925904.0
2020-11-23 15:45:00,36.12,36.19,36.03,36.07,1295264.0,34.608,34.6751,34.5218,34.5601,1295264.0
2020-11-23 15:50:00,36.07,36.22,35.97,35.97,1352544.0,34.5601,34.7038,34.4643,34.4643,1352544.0
2020-11-23 15:55:00,35.97,36.14,35.9,36.05,1576180.0,34.4643,34.6272,34.3972,34.5409,1576180.0
2020-11-24 09:30:00,36.46,36.52,36.27,36.33,2356140.0,34.9338,34.9913,34.7517,34.8092,2356140.0
2020-11-24 09:35:00,36.33,36.34,35.9,36.02,2279432.0,34.8092,34.8188,34.3972,34.5122,2279432.0
2020-11-24 09:40:00,36.02,36.05,35.83,35.93,1682424.0,34.5122,34.5409,34.3301,34.426,1682424.0
2020-11-24 09:45:00,35.93,36.0,35.77,35.95,1880108.0,34.426,34.493,34.2726,34.4451,1880108.0
2020-11-24 09:50:00,35.95,36.11,35.91,36.07,1420280.0,34.4451,34.5984,34.4068,34.5601,1420280.0
2020-11-24 09:55:00,36.08,36.23,36.06,36.22,1263796.0,34.5697,34.7134,34.5505,34.7038,1263796.0
2020-11-24 10:00:00,36.22,36.27,36.16,36.17,1101796.0,34.7038,34.7517,34.6463,34.6559,1101796.0
2020-11-24 10:05:00,36.17,36.34,36.14,36.3,1294628.0,34.6559,34.8188,34.6272,34.7805,1294628.0
2020-11-24 10:10:00,36.32,36.32,36.09,36.13,1102948.0,34.7996,34.7996,34.5793,34.6176,1102948.0
2020-11-24 10:15:00,36.13,36.25,36.03,36.18,1061080.0,34.6176,34.7326,34.5218,34.6655,1061080.0
2020-11-24 10:20:00,36.18,36.2,36.08,36.11,660580.0,34.6655,34.6846,34.5697,34.5984,660580.0
2020-11-24 10:25:00,36.11,36.26,36.09,36.12,1936084.0,34.5984,34.7421,34.5793,34.608,1936084.0
2020-11-24 10:30:00,36.11,36.24,36.08,36.13,1308472.0,34.5984,34.723,34.5697,34.6176,1308472.0
2020-11-24 10:35:00,36.14,36.4,36.13,36.39,2326248.0,34.6272,34.8763,34.6176,34.8667,2326248.0
2020-11-24 10:40:00,36.39,36.66,36.38,36.65,2155660.0,34.8667,35.1254,34.8571,35.1158,2155660.0
2020-11-24 10:45:00,36.65,36.7,36.59,36.68,1516608.0,35.1158,35.1637,35.0583,35.1446,1516608.0
2020-11-24 10:50:00,36.68,36.77,36.67,36.68,1442352.0,35.1446,35.2308,35.135,35.1446,1442352.0
2020-11-24 10:55:00,36.68,36.8,36.65,36.8,790232.0,35.1446,35.2595,35.1158,35.2595,790232.0
2020-11-24 11:00:00,36.79,36.95,36.79,36.92,1719084.0,35.25,35.4033,35.25,35.3745,1719084.0
2020-11-24 11:05:00,36.92,37.02,36.9,36.91,1174156.0,35.3745,35.4703,35.3553,35.3649,1174156.0
2020-11-24 11:10:00,36.91,36.99,36.9,36.96,641196.0,35.3649,35.4416,35.3553,35.4128,641196.0
2020-11-24 11:15:00,36.96,37.12,36.96,37.12,1243448.0,35.4128,35.5661,35.4128,35.5661,1243448.0
2020-11-24 11:20:00,37.12,37.15,36.95,36.97,754516.0,35.5661,35.5949,35.4033,35.4224,754516.0
2020-11-24 11:25:00,36.97,37.11,36.97,37.05,697260.0,35.4224,35.5566,35.4224,35.4991,697260.0
2020-11-24 11:30:00,37.05,37.06,36.93,37.02,685896.0,35.4991,35.5086,35.3841,35.4703,685896.0
2020-11-24 11:35:00,37.02,37.09,36.98,37.08,532220.0,35.4703,35.5374,35.432,35.5278,532220.0
2020-11-24 11:40:00,37.09,37.13,37.07,37.08,789444.0,35.5374,35.5757,35.5182,35.5278,789444.0
2020-11-24 11:45:00,37.08,37.24,37.02,37.2,1001524.0,35.5278,35.6811,35.4703,35.6428,1001524.0
2020-11-24 11:50:00,37.21,37.23,37.02,37.1,815944.0,35.6524,35.6715,35.4703,35.547,815944.0
2020-11-24 11:55:00,37.1,37.16,37.02,37.06,708880.0,35.547,35.6045,35.4703,35.5086,708880.0
2020-11-24 12:00:00,37.08,37.09,36.97,37.0,565172.0,35.5278,35.5374,35.4224,35.4512,565172.0
2020-11-24 12:05:00,36.99,37.09,36.98,37.03,360752.0,35.4416,35.5374,35.432,35.4799,360752.0
2020-11-24 12:10:00,37.02,37.06,36.97,37.01,365256.0,35.4703,35.5086,35.4224,35.4607,365256.0
2020-11-24 12:15:00,37.02,37.06,37.0,37.02,268628.0,35.4703,35.5086,35.4512,35.4703,268628.0
2020-11-24 12:20:00,37.02,37.11,37.0,37.11,322492.0,35.4703,35.5566,35.4512,35.5566,322492.0
2020-11-24 12:25:00,37.1,37.17,37.1,37.16,643688.0,35.547,35.614,35.547,35.6045,643688.0
2020-11-24 12:30:00,37.16,37.32,37.13,37.32,1056048.0,35.6045,35.7578,35.5757,35.7578,1056048.0
2020-11-24 12:35:00,37.32,37.41,37.24,37.27,1026876.0,35.7578,35.844,35.6811,35.7099,1026876.0
2020-11-24 12:40:00,37.27,37.31,37.24,37.26,393884.0,35.7099,35.7482,35.6811,35.7003,393884.0
2020-11-24 12:45:00,37.26,37.31,37.23,37.3,318236.0,35.7003,35.7482,35.6715,35.7386,318236.0
2020-11-24 12:50:00,37.3,37.31,37.21,37.24,213652.0,35.7386,35.7482,35.6524,35.6811,213652.0
2020-11-24 12:55:00,37.24,37.33,37.24,37.31,373180.0,35.6811,35.7673,35.6811,35.7482,373180.0
2020-11-24 13:00:00,37.32,37.32,37.22,37.27,424272.0,35.7578,35.7578,35.662,35.7099,424272.0
2020-11-24 13:05:00,37.27,37.38,37.25,37.37,419768.0,35.7099,35.8153,35.6907,35.8057,419768.0
2020-11-24 13:10:00,37.36,37.39,37.34,37.38,489244.0,35.7961,35.8248,35.7769,35.8153,489244.0
2020-11-24 13:15:00,37.37,37.39,37.33,37.36,286748.0,35.8057,35.8248,35.7673,35.7961,286748.0
2020-11-24 13:20:00,37.37,37.44,37.33,37.38,498260.0,35.8057,35.8727,35.7673,35.8153,498260.0
2020-11-24 13:25:00,37.36,37.37,37.22,37.31,509924.0,35.7961,35.8057,35.662,35.7482,509924.0
2020-11-24 13:30:00,37.31,37.42,37.31,37.41,581548.0,35.7482,35.8536,35.7482,35.844,581548.0
2020-11-24 13:35:00,37.41,37.53,37.39,37.5,1217688.0,35.844,35.959,35.8248,35.9302,1217688.0
2020-11-24 13:40:00,37.49,37.68,37.49,37.62,1186736.0,35.9206,36.1027,35.9206,36.0452,1186736.0
2020-11-24 13:45:00,37.61,37.64,37.55,37.58,412116.0,36.0356,36.0644,35.9781,36.0069,412116.0
2020-11-24 13:50:00,37.58,37.62,37.54,37.56,340656.0,36.0069,36.0452,35.9686,35.9877,340656.0
2020-11-24 13:55:00,37.57,37.66,37.57,37.65,435728.0,35.9973,36.0835,35.9973,36.074,435728.0
2020-11-24 14:00:00,37.65,37.76,37.64,37.67,743912.0,36.074,36.1793,36.0644,36.0931,743912.0
2020-11-24 14:05:00,37.67,37.68,37.52,37.59,537660.0,36.0931,36.1027,35.9494,36.0165,537660.0
2020-11-24 14:10:00,37.6,37.61,37.58,37.59,249228.0,36.026,36.0356,36.0069,36.0165,249228.0
2020-11-24 14:15:00,37.6,37.6,37.51,37.58,338424.0,36.026,36.026,35.9398,36.0069,338424.0
2020-11-24 14:20:00,37.57,37.6,37.53,37.53,387864.0,35.9973,36.026,35.959,35.959,387864.0
2020-11-24 14:25:00,37.52,37.53,37.41,37.43,687332.0,35.9494,35.959,35.844,35.8632,687332.0
2020-11-24 14:30:00,37.44,37.52,37.41,37.5,665864.0,35.8727,35.9494,35.844,35.9302,665864.0
2020-11-24 14:35:00,37.5,37.55,37.47,37.51,503592.0,35.9302,35.9781,35.9015,35.9398,503592.0
2020-11-24 14:40:00,37.51,37.6,37.49,37.56,423720.0,35.9398,36.026,35.9206,35.9877,423720.0
2020-11-24 14:45:00,37.55,37.56,37.44,37.49,565284.0,35.9781,35.9877,35.8727,35.9206,565284.0
2020-11-24 14:50:00,37.49,37.56,37.49,37.54,351288.0,35.9206,35.9877,35.9206,35.9686,351288.0
2020-11-24 14:55:00,37.54,37.58,37.5,37.57,393628.0,35.9686,36.0069,35.9302,35.9973,393628.0
2020-11-24 15:00:00,37.56,37.57,37.39,37.49,477296.0,35.9877,35.9973,35.8248,35.9206,477296.0
2020-11-24 15:05:00,37.5,37.55,37.46,37.54,430040.0,35.9302,35.9781,35.8919,35.9686,430040.0
2020-11-24 15:10:00,37.54,37.64,37.53,37.59,610480.0,35.9686,36.0644,35.959,36.0165,610480.0
2020-11-24 15:15:00,37.58,37.61,37.54,37.57,400108.0,36.0069,36.0356,35.9686,35.9973,400108.0
2020-11-24 15:20:00,37.57,37.65,37.55,37.61,648884.0,35.9973,36.074,35.9781,36.0356,648884.0
2020-11-24 15:25:00,37.61,37.63,37.56,37.6,339528.0,36.0356,36.0548,35.9877,36.026,339528.0
2020-11-24 15:30:00,37.61,37.69,37.59,37.67,738772.0,36.0356,36.1123,36.0165,36.0931,738772.0
2020-11-24 15:35:00,37.66,37.68,37.49,37.54,643648.0,36.0835,36.1027,35.9206,35.9686,643648.0
2020-11-24 15:40:00,37.54,37.59,37.5,37.5,603056.0,35.9686,36.0165,35.9302,35.9302,603056.0
2020-11-24 15:45:00,37.49,37.64,37.48,37.55,859072.0,35.9206,36.0644,35.9111,35.9781,859072.0
2020-11-24 15:50:00,37.55,37.65,37.5,37.63,1186340.0,35.9781,36.074,35.9302,36.0548,1186340.0
2020-11-24 15:55:00,37.63,37.67,37.54,37.58,1423712.0,36.0548,36.0931,35.9686,36.0069,1423712.0
2020-11-25 09:30:00,37.94,38.07,37.82,38.02,2053452.0,36.3518,36.4764,36.2368,36.4285,2053452.0
2020-11-25 09:35:00,38.02,38.16,37.98,38.09,1707704.0,36.4285,36.5626,36.3901,36.4955,1707704.0
2020-11-25 09:40:00,38.09,38.22,38.02,38.04,1582916.0,36.4955,36.6201,36.4285,36.4476,1582916.0
2020-11-25 09:45:00,38.04,38.13,37.91,38.02,1424440.0,36.4476,36.5339,36.3231,36.4285,1424440.0
2020-11-25 09:50:00,38.01,38.2,38.01,38.18,1273400.0,36.4189,36.6009,36.4189,36.5818,1273400.0
2020-11-25 09:55:00,38.18,38.24,37.95,38.05,1216096.0,36.5818,36.6393,36.3614,36.4572,1216096.0
2020-11-25 10:00:00,38.05,38.08,37.75,37.75,1639264.0,36.4572,36.486,36.1698,36.1698,1639264.0
2020-11-25 10:05:00,37.74,37.77,37.61,37.76,1347920.0,36.1602,36.1889,36.0356,36.1793,1347920.0
2020-11-25 10:10:00,37.76,37.88,37.66,37.88,1118816.0,36.1793,36.2943,36.0835,36.2943,1118816.0
2020-11-25 10:15:00,37.88,37.97,37.78,37.95,950708.0,36.2943,36.3806,36.1985,36.3614,950708.0
2020-11-25 10:20:00,37.95,37.96,37.77,37.88,735708.0,36.3614,36.371,36.1889,36.2943,735708.0
2020-11-25 10:25:00,37.9,37.91,37.69,37.77,523600.0,36.3135,36.3231,36.1123,36.1889,523600.0
2020-11-25 10:30:00,37.77,37.88,37.73,37.79,637380.0,36.1889,36.2943,36.1506,36.2081,637380.0
2020-11-25 10:35:00,37.77,37.86,37.74,37.85,617512.0,36.1889,36.2752,36.1602,36.2656,617512.0
2020-11-25 10:40:00,37.85,37.9,37.78,37.84,769388.0,36.2656,36.3135,36.1985,36.256,769388.0
2020-11-25 10:45:00,37.83,37.99,37.81,37.94,607416.0,36.2464,36.3997,36.2273,36.3518,607416.0
2020-11-25 10:50:00,37.94,38.06,37.94,37.99,707920.0,36.3518,36.4668,36.3518,36.3997,707920.0
2020-11-25 10:55:00,37.99,38.01,37.86,37.95,557756.0,36.3997,36.4189,36.2752,36.3614,557756.0
2020-11-25 11:00:00,37.95,38.13,37.94,38.09,932240.0,36.3614,36.5339,36.3518,36.4955,932240.0
2020-11-25 11:05:00,38.09,38.1,38.03,38.07,465772.0,36.4955,36.5051,36.438,36.4764,465772.0
2020-11-25 11:10:00,38.07,38.12,38.02,38.12,533500.0,36.4764,36.5243,36.4285,36.5243,533500.0
2020-11-25 11:15:00,38.12,38.13,37.95,37.96,402972.0,36.5243,36.5339,36.3614,36.371,402972.0
2020-11-25 11:20:00,37.96,38.01,37.85,37.96,483740.0,36.371,36.4189,36.2656,36.371,483740.0
2020-11-25 11:25:00,37.96,37.98,37.9,37.96,406648.0,36.371,36.3901,36.3135,36.371,406648.0
2020-11-25 11:30:00,37.94,38.05,37.92,38.01,625580.0,36.3518,36.4572,36.3326,36.4189,625580.0
2020-11-25 11:35:00,38.01,38.04,37.88,37.9,394400.0,36.4189,36.4476,36.2943,36.3135,394400.0
2020-11-25 11:40:00,37.9,37.92,37.7,37.75,898328.0,36.3135,36.3326,36.1219,36.1698,898328.0
2020-11-25 11:45:00,37.75,37.85,37.73,37.8,727064.0,36.1698,36.2656,36.1506,36.2177,727064.0
2020-11-25 11:50:00,37.82,37.85,37.74,37.8,545616.0,36.2368,36.2656,36.1602,36.2177,545616.0
2020-11-25 11:55:00,37.8,37.84,37.74,37.82,492804.0,36.2177,36.256,36.1602,36.2368,492804.0
2020-11-25 12:00:00,37.82,37.88,37.75,37.86,708736.0,36.2368,36.2943,36.1698,36.2752,708736.0
2020-11-25 12:05:00,37.86,37.89,37.81,37.85,400076.0,36.2752,36.3039,36.2273,36.2656,400076.0
2020-11-25 12:10:00,37.86,37.92,37.79,37.91,484300.0,36.2752,36.3326,36.2081,36.3231,484300.0
2020-11-25 12:15:00,37.9,37.96,37.88,37.96,521224.0,36.3135,36.371,36.2943,36.371,521224.0
2020-11-25 12:20:00,37.96,38.03,37.95,38.02,668236.0,36.371,36.438,36.3614,36.4285,668236.0
2020-11-25 12:25:00,38.02,38.04,37.97,37.98,465560.0,36.4285,36.4476,36.3806,36.3901,465560.0
2020-11-25 12:30:00,37.97,38.06,37.97,38.03,520172.0,36.3806,36.4668,36.3806,36.438,520172.0
2020-11-25 12:35:00,38.03,38.03,37.99,38.0,211792.0,36.438,36.438,36.3997,36.4093,211792.0
2020-11-25 12:40:00,38.01,38.07,37.96,38.06,411872.0,36.4189,36.4764,36.371,36.4668,411872.0
2020-11-25 12:45:00,38.06,38.11,38.04,38.09,414988.0,36.4668,36.5147,36.4476,36.4955,414988.0
2020-11-25 12:50:00,38.1,38.17,38.06,38.16,482048.0,36.5051,36.5722,36.4668,36.5626,482048.0
2020-11-25 12:55:00,38.16,38.2,38.13,38.16,577360.0,36.5626,36.6009,36.5339,36.5626,577360.0
2020-11-25 13:00:00,38.16,38.25,38.13,38.25,807636.0,36.5626,36.6488,36.5339,36.6488,807636.0
2020-11-25 13:05:00,38.25,38.3,38.22,38.24,789736.0,36.6488,36.6967,36.6201,36.6393,789736.0
2020-11-25 13:10:00,38.24,38.27,38.19,38.2,449836.0,36.6393,36.668,36.5913,36.6009,449836.0
2020-11-25 13:15:00,38.2,38.23,38.18,38.19,391760.0,36.6009,36.6297,36.5818,36.5913,391760.0
2020-11-25 13:20:00,38.2,38.22,38.15,38.21,422968.0,36.6009,36.6201,36.553,36.6105,422968.0
2020-11-25 13:25:00,38.21,38.21,38.1,38.12,373208.0,36.6105,36.6105,36.5051,36.5243,373208.0
2020-11-25 13:30:00,38.1,38.12,37.99,38.08,518516.0,36.5051,36.5243,36.3997,36.486,518516.0
2020-11-25 13:35:00,38.08,38.14,38.07,38.11,338132.0,36.486,36.5434,36.4764,36.5147,338132.0
2020-11-25 13:40:00,38.11,38.21,38.07,38.19,548676.0,36.5147,36.6105,36.4764,36.5913,548676.0
2020-11-25 13:45:00,38.18,38.18,38.08,38.17,435804.0,36.5818,36.5818,36.486,36.5722,435804.0
2020-11-25 13:50:00,38.17,38.23,38.15,38.21,373296.0,36.5722,36.6297,36.553,36.6105,373296.0
2020-11-25 13:55:00,38.21,38.23,38.16,38.2,390904.0,36.6105,36.6297,36.5626,36.6009,390904.0
2020-11-25 14:00:00,38.19,38.22,38.13,38.15,463588.0,36.5913,36.6201,36.5339,36.553,463588.0
2020-11-25 14:05:00,38.15,38.17,38.03,38.06,469472.0,36.553,36.5722,36.438,36.4668,469472.0
2020-11-25 14:10:00,38.07,38.07,37.97,38.0,742856.0,36.4764,36.4764,36.3806,36.4093,742856.0
2020-11-25 14:15:00,37.99,38.11,37.98,38.09,640604.0,36.3997,36.5147,36.3901,36.4955,640604.0
2020-11-25 14:20:00,38.09,38.18,38.07,38.12,578220.0,36.4955,36.5818,36.4764,36.5243,578220.0
2020-11-25 14:25:00,38.13,38.18,38.12,38.16,352032.0,36.5339,36.5818,36.5243,36.5626,352032.0
2020-11-25 14:30:00,38.17,38.23,38.14,38.21,445036.0,36.5722,36.6297,36.5434,36.6105,445036.0
2020-11-25 14:35:00,38.2,38.21,38.13,38.17,251408.0,36.6009,36.6105,36.5339,36.5722,251408.0
2020-11-25 14:40:00,38.17,38.23,38.11,38.13,392004.0,36.5722,36.6297,36.5147,36.5339,392004.0
2020-11-25 14:45:00,38.13,38.21,38.13,38.19,334880.0,36.5339,36.6105,36.5339,36.5913,334880.0
2020-11-25 14:50:00,38.19,38.24,38.16,38.21,486000.0,36.5913,36.6393,36.5626,36.6105,486000.0
2020-11-25 14:55:00,38.21,38.29,38.19,38.27,860280.0,36.6105,36.6872,36.5913,36.668,860280.0
2020-11-25 15:00:00,38.27,38.29,38.22,38.27,488608.0,36.668,36.6872,36.6201,36.668,488608.0
2020-11-25 15:05:00,38.27,38.27,38.18,38.27,626188.0,36.668,36.668,36.5818,36.668,626188.0
2020-11-25 15:10:00,38.27,38.4,38.25,38.39,1061128.0,36.668,36.7926,36.6488,36.783,1061128.0
2020-11-25 15:15:00,38.39,38.41,38.29,38.32,797008.0,36.783,36.8021,36.6872,36.7159,797008.0
2020-11-25 15:20:00,38.32,38.38,38.3,38.37,499688.0,36.7159,36.7734,36.6967,36.7638,499688.0
2020-11-25 15:25:00,38.37,38.44,38.36,38.42,626928.0,36.7638,36.8309,36.7542,36.8117,626928.0
2020-11-25 15:30:00,38.42,38.5,38.41,38.49,1088148.0,36.8117,36.8884,36.8021,36.8788,1088148.0
2020-11-25 15:35:00,38.49,38.49,38.31,38.31,948184.0,36.8788,36.8788,36.7063,36.7063,948184.0
2020-11-25 15:40:00,38.31,38.41,38.31,38.4,657596.0,36.7063,36.8021,36.7063,36.7926,657596.0
2020-11-25 15:45:00,38.4,38.46,38.27,38.29,759432.0,36.7926,36.85,36.668,36.6872,759432.0
2020-11-25 15:50:00,38.29,38.34,38.23,38.28,856096.0,36.6872,36.7351,36.6297,36.6776,856096.0
2020-11-25 15:55:00,38.3,38.35,38.23,38.31,1087056.0,36.6967,36.7446,36.6297,36.7063,1087056.0
2020-11-27 09:30:00,39.01,39.24,38.88,39.16,2168344.0,37.377,37.5974,37.2525,37.5207,2168344.0
2020-11-27 09:35:00,39.17,39.27,39.04,39.09,1412072.0,37.5303,37.6261,37.4058,37.4537,1412072.0
2020-11-27 09:40:00,39.08,39.14,38.95,39.13,1200076.0,37.4441,37.5016,37.3195,37.492,1200076.0
2020-11-27 09:45:00,39.14,39.19,39.03,39.14,1155560.0,37.5016,37.5495,37.3962,37.5016,1155560.0
2020-11-27 09:50:00,39.14,39.17,39.02,39.11,826520.0,37.5016,37.5303,37.3866,37.4728,826520.0
2020-11-27 09:55:00,39.11,39.25,39.1,39.21,1211040.0,37.4728,37.607,37.4633,37.5686,1211040.0
2020-11-27 10:00:00,39.22,39.31,39.14,39.19,1204484.0,37.5782,37.6645,37.5016,37.5495,1204484.0
2020-11-27 10:05:00,39.18,39.27,39.15,39.27,950628.0,37.5399,37.6261,37.5112,37.6261,950628.0
2020-11-27 10:10:00,39.27,39.37,39.24,39.35,1143176.0,37.6261,37.722,37.5974,37.7028,1143176.0
2020-11-27 10:15:00,39.35,39.49,39.34,39.45,1057428.0,37.7028,37.8369,37.6932,37.7986,1057428.0
2020-11-27 10:20:00,39.44,39.65,39.44,39.64,1305752.0,37.789,37.9902,37.789,37.9806,1305752.0
2020-11-27 10:25:00,39.64,39.65,39.54,39.57,977944.0,37.9806,37.9902,37.8848,37.9136,977944.0
2020-11-27 10:30:00,39.57,39.77,39.56,39.73,1429368.0,37.9136,38.1052,37.904,38.0669,1429368.0
2020-11-27 10:35:00,39.73,39.74,39.65,39.7,640672.0,38.0669,38.0765,37.9902,38.0381,640672.0
2020-11-27 10:40:00,39.71,39.75,39.61,39.62,762288.0,38.0477,38.086,37.9519,37.9615,762288.0
2020-11-27 10:45:00,39.62,39.64,39.56,39.58,587932.0,37.9615,37.9806,37.904,37.9232,587932.0
2020-11-27 10:50:00,39.58,39.63,39.53,39.61,539940.0,37.9232,37.9711,37.8753,37.9519,539940.0
2020-11-27 10:55:00,39.6,39.66,39.55,39.65,606408.0,37.9423,37.9998,37.8944,37.9902,606408.0
2020-11-27 11:00:00,39.65,39.68,39.59,39.63,614024.0,37.9902,38.019,37.9327,37.9711,614024.0
2020-11-27 11:05:00,39.63,39.69,39.62,39.67,446988.0,37.9711,38.0286,37.9615,38.0094,446988.0
2020-11-27 11:10:00,39.67,39.7,39.57,39.61,679604.0,38.0094,38.0381,37.9136,37.9519,679604.0
2020-11-27 11:15:00,39.61,39.65,39.56,39.59,404516.0,37.9519,37.9902,37.904,37.9327,404516.0
2020-11-27 11:20:00,39.59,39.59,39.48,39.51,923452.0,37.9327,37.9327,37.8273,37.8561,923452.0
2020-11-27 11:25:00,39.51,39.59,39.49,39.57,601028.0,37.8561,37.9327,37.8369,37.9136,601028.0
2020-11-27 11:30:00,39.57,39.65,39.57,39.64,639704.0,37.9136,37.9902,37.9136,37.9806,639704.0
2020-11-27 11:35:00,39.63,39.64,39.46,39.5,849752.0,37.9711,37.9806,37.8082,37.8465,849752.0
2020-11-27 11:40:00,39.5,39.52,39.43,39.43,645844.0,37.8465,37.8657,37.7794,37.7794,645844.0
2020-11-27 11:45:00,39.43,39.43,39.31,39.34,734972.0,37.7794,37.7794,37.6645,37.6932,734972.0
2020-11-27 11:50:00,39.33,39.36,39.17,39.29,995144.0,37.6836,37.7124,37.5303,37.6453,995144.0
2020-11-27 11:55:00,39.29,39.3,39.16,39.24,814392.0,37.6453,37.6549,37.5207,37.5974,814392.0
2020-11-27 12:00:00,39.25,39.33,39.24,39.3,575660.0,37.607,37.6836,37.5974,37.6549,575660.0
2020-11-27 12:05:00,39.31,39.38,39.3,39.31,768392.0,37.6645,37.7315,37.6549,37.6645,768392.0
2020-11-27 12:10:00,39.3,39.32,39.13,39.17,925492.0,37.6549,37.674,37.492,37.5303,925492.0
2020-11-27 12:15:00,39.17,39.27,39.17,39.23,544228.0,37.5303,37.6261,37.5303,37.5878,544228.0
2020-11-27 12:20:00,39.23,39.23,39.05,39.15,845360.0,37.5878,37.5878,37.4153,37.5112,845360.0
2020-11-27 12:25:00,39.14,39.2,39.1,39.16,463596.0,37.5016,37.5591,37.4633,37.5207,463596.0
2020-11-27 12:30:00,39.16,39.22,39.1,39.21,642604.0,37.5207,37.5782,37.4633,37.5686,642604.0
2020-11-27 12:35:00,39.21,39.27,39.18,39.25,517844.0,37.5686,37.6261,37.5399,37.607,517844.0
2020-11-27 12:40:00,39.24,39.26,39.14,39.17,622836.0,37.5974,37.6166,37.5016,37.5303,622836.0
2020-11-27 12:45:00,39.18,39.21,39.15,39.18,527108.0,37.5399,37.5686,37.5112,37.5399,527108.0
2020-11-27 12:50:00,39.18,39.25,39.16,39.22,863952.0,37.5399,37.607,37.5207,37.5782,863952.0
2020-11-27 12:55:00,39.22,39.33,39.19,39.32,1133972.0,37.5782,37.6836,37.5495,37.674,1133972.0
2020-11-30 09:30:00,39.43,39.7,39.4,39.52,1810640.0,37.7794,38.0381,37.7507,37.8657,1810640.0
2020-11-30 09:35:00,39.52,39.56,39.24,39.41,1711020.0,37.8657,37.904,37.5974,37.7603,1711020.0
2020-11-30 09:40:00,39.4,39.53,39.13,39.22,1526552.0,37.7507,37.8753,37.492,37.5782,1526552.0
2020-11-30 09:45:00,39.22,39.28,38.99,38.99,1944096.0,37.5782,37.6357,37.3579,37.3579,1944096.0
2020-11-30 09:50:00,38.99,39.31,38.97,39.3,1640872.0,37.3579,37.6645,37.3387,37.6549,1640872.0
2020-11-30 09:55:00,39.31,39.4,39.22,39.25,1385508.0,37.6645,37.7507,37.5782,37.607,1385508.0
2020-11-30 10:00:00,39.26,39.37,39.07,39.18,1087672.0,37.6166,37.722,37.4345,37.5399,1087672.0
2020-11-30 10:05:00,39.18,39.34,39.15,39.2,963612.0,37.5399,37.6932,37.5112,37.5591,963612.0
2020-11-30 10:10:00,39.21,39.3,39.05,39.12,985240.0,37.5686,37.6549,37.4153,37.4824,985240.0
2020-11-30 10:15:00,39.12,39.23,39.0,39.05,1495188.0,37.4824,37.5878,37.3674,37.4153,1495188.0
2020-11-30 10:20:00,39.05,39.13,38.94,39.0,1239800.0,37.4153,37.492,37.31,37.3674,1239800.0
2020-11-30 10:25:00,39.0,39.06,38.76,38.81,1489848.0,37.3674,37.4249,37.1375,37.1854,1489848.0
2020-11-30 10:30:00,38.81,38.84,38.63,38.67,1628292.0,37.1854,37.2141,37.0129,37.0513,1628292.0
2020-11-30 10:35:00,38.66,38.66,38.26,38.26,1868364.0,37.0417,37.0417,36.6584,36.6584,1868364.0
2020-11-30 10:40:00,38.26,38.32,37.76,37.77,2630764.0,36.6584,36.7159,36.1793,36.1889,2630764.0
2020-11-30 10:45:00,37.77,38.1,37.65,38.1,2843952.0,36.1889,36.5051,36.074,36.5051,2843952.0
2020-11-30 10:50:00,38.1,38.29,38.0,38.21,1834420.0,36.5051,36.6872,36.4093,36.6105,1834420.0
2020-11-30 10:55:00,38.22,38.44,38.2,38.41,1241276.0,36.6201,36.8309,36.6009,36.8021,1241276.0
2020-11-30 11:00:00,38.4,38.48,38.22,38.45,1055196.0,36.7926,36.8692,36.6201,36.8405,1055196.0
2020-11-30 11:05:00,38.46,38.51,38.41,38.49,766284.0,36.85,36.898,36.8021,36.8788,766284.0
2020-11-30 11:10:00,38.48,38.54,38.41,38.43,569628.0,36.8692,36.9267,36.8021,36.8213,569628.0
2020-11-30 11:15:00,38.44,38.62,38.38,38.42,759192.0,36.8309,37.0033,36.7734,36.8117,759192.0
2020-11-30 11:20:00,38.43,38.55,38.38,38.43,847608.0,36.8213,36.9363,36.7734,36.8213,847608.0
2020-11-30 11:25:00,38.43,38.49,38.27,38.3,784588.0,36.8213,36.8788,36.668,36.6967,784588.0
2020-11-30 11:30:00,38.3,38.4,38.12,38.17,789748.0,36.6967,36.7926,36.5243,36.5722,789748.0
2020-11-30 11:35:00,38.16,38.47,38.11,38.47,1113440.0,36.5626,36.8596,36.5147,36.8596,1113440.0
2020-11-30 11:40:00,38.47,38.65,38.42,38.61,877780.0,36.8596,37.0321,36.8117,36.9938,877780.0
2020-11-30 11:45:00,38.61,38.7,38.6,38.69,864024.0,36.9938,37.08,36.9842,37.0704,864024.0
2020-11-30 11:50:00,38.69,38.74,38.65,38.72,589516.0,37.0704,37.1183,37.0321,37.0992,589516.0
2020-11-30 11:55:00,38.72,38.77,38.65,38.7,677012.0,37.0992,37.1471,37.0321,37.08,677012.0
2020-11-30 12:00:00,38.67,38.7,38.58,38.58,340984.0,37.0513,37.08,36.965,36.965,340984.0
2020-11-30 12:05:00,38.59,38.66,38.54,38.6,599464.0,36.9746,37.0417,36.9267,36.9842,599464.0
2020-11-30 12:10:00,38.62,38.76,38.55,38.76,785856.0,37.0033,37.1375,36.9363,37.1375,785856.0
2020-11-30 12:15:00,38.77,38.84,38.76,38.79,523452.0,37.1471,37.2141,37.1375,37.1662,523452.0
2020-11-30 12:20:00,38.8,38.8,38.64,38.76,581056.0,37.1758,37.1758,37.0225,37.1375,581056.0
2020-11-30 12:25:00,38.76,38.86,38.74,38.85,667876.0,37.1375,37.2333,37.1183,37.2237,667876.0
2020-11-30 12:30:00,38.85,38.88,38.82,38.85,491676.0,37.2237,37.2525,37.195,37.2237,491676.0
2020-11-30 12:35:00,38.85,38.87,38.74,38.79,462432.0,37.2237,37.2429,37.1183,37.1662,462432.0
2020-11-30 12:40:00,38.79,38.87,38.7,38.81,642956.0,37.1662,37.2429,37.08,37.1854,642956.0
2020-11-30 12:45:00,38.8,38.82,38.74,38.79,318944.0,37.1758,37.195,37.1183,37.1662,318944.0
2020-11-30 12:50:00,38.79,38.84,38.76,38.79,318780.0,37.1662,37.2141,37.1375,37.1662,318780.0
2020-11-30 12:55:00,38.79,38.95,38.77,38.88,747664.0,37.1662,37.3195,37.1471,37.2525,747664.0
2020-11-30 13:00:00,38.89,38.96,38.85,38.87,589968.0,37.262,37.3291,37.2237,37.2429,589968.0
2020-11-30 13:05:00,38.87,39.02,38.87,38.96,830248.0,37.2429,37.3866,37.2429,37.3291,830248.0
2020-11-30 13:10:00,38.95,38.96,38.83,38.83,554760.0,37.3195,37.3291,37.2046,37.2046,554760.0
2020-11-30 13:15:00,38.86,38.94,38.82,38.89,501816.0,37.2333,37.31,37.195,37.262,501816.0
2020-11-30 13:20:00,38.89,39.06,38.89,38.99,748576.0,37.262,37.4249,37.262,37.3579,748576.0
2020-11-30 13:25:00,38.99,39.0,38.92,38.93,494200.0,37.3579,37.3674,37.2908,37.3004,494200.0
2020-11-30 13:30:00,38.97,39.01,38.9,38.99,536604.0,37.3387,37.377,37.2716,37.3579,536604.0
2020-11-30 13:35:00,38.98,39.05,38.96,39.03,414440.0,37.3483,37.4153,37.3291,37.3962,414440.0
2020-11-30 13:40:00,39.04,39.09,39.02,39.07,531396.0,37.4058,37.4537,37.3866,37.4345,531396.0
2020-11-30 13:45:00,39.08,39.18,39.04,39.18,1122268.0,37.4441,37.5399,37.4058,37.5399,1122268.0
2020-11-30 13:50:00,39.17,39.22,39.09,39.09,580772.0,37.5303,37.5782,37.4537,37.4537,580772.0
2020-11-30 13:55:00,39.1,39.13,39.06,39.09,557284.0,37.4633,37.492,37.4249,37.4537,557284.0
2020-11-30 14:00:00,39.09,39.12,39.0,39.08,777080.0,37.4537,37.4824,37.3674,37.4441,777080.0
2020-11-30 14:05:00,39.08,39.15,39.02,39.13,644792.0,37.4441,37.5112,37.3866,37.492,644792.0
2020-11-30 14:10:00,39.13,39.18,39.07,39.17,615636.0,37.492,37.5399,37.4345,37.5303,615636.0
2020-11-30 14:15:00,39.17,39.19,39.1,39.13,548380.0,37.5303,37.5495,37.4633,37.492,548380.0
2020-11-30 14:20:00,39.13,39.21,39.13,39.18,539308.0,37.492,37.5686,37.492,37.5399,539308.0
2020-11-30 14:25:00,39.18,39.29,39.16,39.25,606540.0,37.5399,37.6453,37.5207,37.607,606540.0
2020-11-30 14:30:00,39.24,39.33,39.23,39.31,734836.0,37.5974,37.6836,37.5878,37.6645,734836.0
2020-11-30 14:35:00,39.31,39.34,39.28,39.33,667876.0,37.6645,37.6932,37.6357,37.6836,667876.0
2020-11-30 14:40:00,39.33,39.4,39.32,39.34,612760.0,37.6836,37.7507,37.674,37.6932,612760.0
2020-11-30 14:45:00,39.34,39.45,39.31,39.42,624656.0,37.6932,37.7986,37.6645,37.7699,624656.0
2020-11-30 14:50:00,39.42,39.49,39.33,39.36,776400.0,37.7699,37.8369,37.6836,37.7124,776400.0
2020-11-30 14:55:00,39.36,39.62,39.34,39.6,1609116.0,37.7124,37.9615,37.6932,37.9423,1609116.0
2020-11-30 15:00:00,39.61,39.65,39.52,39.55,1201556.0,37.9519,37.9902,37.8657,37.8944,1201556.0
2020-11-30 15:05:00,39.56,39.64,39.45,39.49,974236.0,37.904,37.9806,37.7986,37.8369,974236.0
2020-11-30 15:10:00,39.49,39.53,39.38,39.42,721928.0,37.8369,37.8753,37.7315,37.7699,721928.0
2020-11-30 15:15:00,39.42,39.53,39.38,39.51,911252.0,37.7699,37.8753,37.7315,37.8561,911252.0
2020-11-30 15:20:00,39.5,39.52,39.44,39.49,501256.0,37.8465,37.8657,37.789,37.8369,501256.0
2020-11-30 15:25:00,39.49,39.5,39.21,39.24,728664.0,37.8369,37.8465,37.5686,37.5974,728664.0
2020-11-30 15:30:00,39.24,39.38,39.22,39.32,681936.0,37.5974,37.7315,37.5782,37.674,681936.0
2020-11-30 15:35:00,39.32,39.41,39.29,39.38,714544.0,37.674,37.7603,37.6453,37.7315,714544.0
2020-11-30 15:40:00,39.36,39.41,39.24,39.3,637916.0,37.7124,37.7603,37.5974,37.6549,637916.0
2020-11-30 15:45:00,39.29,39.43,39.29,39.32,945840.0,37.6453,37.7794,37.6453,37.674,945840.0
2020-11-30 15:50:00,39.33,39.48,39.24,39.35,1612312.0,37.6836,37.8273,37.5974,37.7028,1612312.0
2020-11-30 15:55:00,39.35,39.57,39.12,39.46,2486044.0,37.7028,37.9136,37.4824,37.8082,2486044.0
2020-12-01 09:30:00,40.44,40.51,40.07,40.13,2818276.0,38.7472,38.8142,38.3926,38.4501,2818276.0
2020-12-01 09:35:00,40.13,40.41,40.02,40.26,2081472.0,38.4501,38.7184,38.3447,38.5747,2081472.0
2020-12-01 09:40:00,40.26,40.49,40.15,40.39,1595516.0,38.5747,38.7951,38.4693,38.6993,1595516.0
2020-12-01 09:45:00,40.41,40.56,40.36,40.48,1576404.0,38.7184,38.8621,38.6705,38.7855,1576404.0
2020-12-01 09:50:00,40.48,40.6,40.38,40.55,1735164.0,38.7855,38.9005,38.6897,38.8526,1735164.0
2020-12-01 09:55:00,40.55,40.61,40.43,40.58,1177664.0,38.8526,38.91,38.7376,38.8813,1177664.0
2020-12-01 10:00:00,40.59,40.85,40.51,40.79,2122992.0,38.8909,39.14,38.8142,39.0825,2122992.0
2020-12-01 10:05:00,40.79,40.93,40.72,40.88,1436248.0,39.0825,39.2166,39.0154,39.1687,1436248.0
2020-12-01 10:10:00,40.88,40.9,40.75,40.77,950980.0,39.1687,39.1879,39.0442,39.0633,950980.0
2020-12-01 10:15:00,40.79,40.97,40.73,40.91,1256108.0,39.0825,39.255,39.025,39.1975,1256108.0
2020-12-01 10:20:00,40.92,40.96,40.75,40.83,1012908.0,39.2071,39.2454,39.0442,39.1208,1012908.0
2020-12-01 10:25:00,40.82,40.83,40.63,40.71,1020736.0,39.1113,39.1208,38.9292,39.0059,1020736.0
2020-12-01 10:30:00,40.71,40.74,40.51,40.53,781164.0,39.0059,39.0346,38.8142,38.8334,781164.0
2020-12-01 10:35:00,40.52,40.56,40.22,40.22,1229008.0,38.8238,38.8621,38.5364,38.5364,1229008.0
2020-12-01 10:40:00,40.21,40.48,40.19,40.48,1414280.0,38.5268,38.7855,38.5076,38.7855,1414280.0
2020-12-01 10:45:00,40.48,40.51,40.34,40.44,1142616.0,38.7855,38.8142,38.6513,38.7472,1142616.0
2020-12-01 10:50:00,40.44,40.59,40.44,40.56,1092044.0,38.7472,38.8909,38.7472,38.8621,1092044.0
2020-12-01 10:55:00,40.57,40.64,40.49,40.63,959504.0,38.8717,38.9388,38.7951,38.9292,959504.0
2020-12-01 11:00:00,40.64,40.75,40.61,40.73,951152.0,38.9388,39.0442,38.91,39.025,951152.0
2020-12-01 11:05:00,40.73,40.9,40.72,40.86,1303748.0,39.025,39.1879,39.0154,39.1496,1303748.0
2020-12-01 11:10:00,40.86,40.96,40.82,40.85,949004.0,39.1496,39.2454,39.1113,39.14,949004.0
2020-12-01 11:15:00,40.86,40.88,40.77,40.85,568872.0,39.1496,39.1687,39.0633,39.14,568872.0
2020-12-01 11:20:00,40.87,40.91,40.81,40.91,625092.0,39.1592,39.1975,39.1017,39.1975,625092.0
2020-12-01 11:25:00,40.92,41.0,40.85,40.94,796720.0,39.2071,39.2837,39.14,39.2262,796720.0
2020-12-01 11:30:00,40.95,41.09,40.74,40.98,1599240.0,39.2358,39.37,39.0346,39.2646,1599240.0
2020-12-01 11:35:00,40.98,41.11,40.87,40.98,1108128.0,39.2646,39.3891,39.1592,39.2646,1108128.0
2020-12-01 11:40:00,40.98,41.12,40.97,41.1,777748.0,39.2646,39.3987,39.255,39.3795,777748.0
2020-12-01 11:45:00,41.1,41.11,40.98,41.05,475920.0,39.3795,39.3891,39.2646,39.3316,475920.0
2020-12-01 11:50:00,41.05,41.1,41.02,41.05,429012.0,39.3316,39.3795,39.3029,39.3316,429012.0
2020-12-01 11:55:00,41.05,41.16,41.04,41.12,700044.0,39.3316,39.437,39.322,39.3987,700044.0
2020-12-01 12:00:00,41.12,41.3,41.09,41.29,1211988.0,39.3987,39.5712,39.37,39.5616,1211988.0
2020-12-01 12:05:00,41.29,41.41,41.24,41.41,875400.0,39.5616,39.6766,39.5137,39.6766,875400.0
2020-12-01 12:10:00,41.4,41.49,41.37,41.38,814144.0,39.667,39.7532,39.6382,39.6478,814144.0
2020-12-01 12:15:00,41.38,41.43,41.31,41.34,607724.0,39.6478,39.6957,39.5807,39.6095,607724.0
2020-12-01 12:20:00,41.33,41.39,41.28,41.38,670512.0,39.5999,39.6574,39.552,39.6478,670512.0
2020-12-01 12:25:00,41.39,41.42,41.35,41.4,648172.0,39.6574,39.6861,39.6191,39.667,648172.0
2020-12-01 12:30:00,41.4,41.5,41.38,41.44,646888.0,39.667,39.7628,39.6478,39.7053,646888.0
2020-12-01 12:35:00,41.45,41.47,41.36,41.36,408524.0,39.7149,39.734,39.6286,39.6286,408524.0
2020-12-01 12:40:00,41.36,41.37,41.19,41.24,914804.0,39.6286,39.6382,39.4658,39.5137,914804.0
2020-12-01 12:45:00,41.23,41.37,41.21,41.37,740596.0,39.5041,39.6382,39.4849,39.6382,740596.0
2020-12-01 12:50:00,41.37,41.38,41.26,41.3,416888.0,39.6382,39.6478,39.5328,39.5712,416888.0
2020-12-01 12:55:00,41.3,41.36,41.22,41.23,633320.0,39.5712,39.6286,39.4945,39.5041,633320.0
2020-12-01 13:00:00,41.24,41.33,41.21,41.32,299096.0,39.5137,39.5999,39.4849,39.5903,299096.0
2020-12-01 13:05:00,41.33,41.43,41.29,41.43,609072.0,39.5999,39.6957,39.5616,39.6957,609072.0
2020-12-01 13:10:00,41.42,41.46,41.33,41.35,463584.0,39.6861,39.7245,39.5999,39.6191,463584.0
2020-12-01 13:15:00,41.35,41.42,41.31,41.38,308112.0,39.6191,39.6861,39.5807,39.6478,308112.0
2020-12-01 13:20:00,41.39,41.49,41.34,41.42,709416.0,39.6574,39.7532,39.6095,39.6861,709416.0
2020-12-01 13:25:00,41.43,41.57,41.39,41.56,950940.0,39.6957,39.8299,39.6574,39.8203,950940.0
2020-12-01 13:30:00,41.57,41.58,41.5,41.56,464048.0,39.8299,39.8394,39.7628,39.8203,464048.0
2020-12-01 13:35:00,41.55,41.59,41.51,41.58,412696.0,39.8107,39.849,39.7724,39.8394,412696.0
2020-12-01 13:40:00,41.57,41.58,41.53,41.56,456856.0,39.8299,39.8394,39.7915,39.8203,456856.0
2020-12-01 13:45:00,41.56,41.65,41.54,41.64,836960.0,39.8203,39.9065,39.8011,39.8969,836960.0
2020-12-01 13:50:00,41.63,41.68,41.54,41.6,656504.0,39.8873,39.9353,39.8011,39.8586,656504.0
2020-12-01 13:55:00,41.6,41.61,41.5,41.52,523892.0,39.8586,39.8682,39.7628,39.782,523892.0
2020-12-01 14:00:00,41.53,41.58,41.47,41.51,385364.0,39.7915,39.8394,39.734,39.7724,385364.0
2020-12-01 14:05:00,41.51,41.59,41.49,41.57,433548.0,39.7724,39.849,39.7532,39.8299,433548.0
2020-12-01 14:10:00,41.57,41.74,41.57,41.66,1124744.0,39.8299,39.9927,39.8299,39.9161,1124744.0
2020-12-01 14:15:00,41.65,41.69,41.54,41.6,573384.0,39.9065,39.9448,39.8011,39.8586,573384.0
2020-12-01 14:20:00,41.6,41.6,41.47,41.49,560604.0,39.8586,39.8586,39.734,39.7532,560604.0
2020-12-01 14:25:00,41.49,41.54,41.48,41.49,445884.0,39.7532,39.8011,39.7436,39.7532,445884.0
2020-12-01 14:30:00,41.5,41.5,41.39,41.42,795352.0,39.7628,39.7628,39.6574,39.6861,795352.0
2020-12-01 14:35:00,41.42,41.5,41.41,41.5,570772.0,39.6861,39.7628,39.6766,39.7628,570772.0
2020-12-01 14:40:00,41.5,41.6,41.49,41.56,1003172.0,39.7628,39.8586,39.7532,39.8203,1003172.0
2020-12-01 14:45:00,41.56,41.58,41.47,41.47,545684.0,39.8203,39.8394,39.734,39.734,545684.0
2020-12-01 14:50:00,41.48,41.5,41.27,41.29,690108.0,39.7436,39.7628,39.5424,39.5616,690108.0
2020-12-01 14:55:00,41.29,41.32,41.24,41.31,604276.0,39.5616,39.5903,39.5137,39.5807,604276.0
2020-12-01 15:00:00,41.32,41.32,41.18,41.18,751488.0,39.5903,39.5903,39.4562,39.4562,751488.0
2020-12-01 15:05:00,41.19,41.21,40.88,40.95,1073424.0,39.4658,39.4849,39.1687,39.2358,1073424.0
2020-12-01 15:10:00,40.95,41.11,40.91,41.1,1049952.0,39.2358,39.3891,39.1975,39.3795,1049952.0
2020-12-01 15:15:00,41.1,41.12,40.85,40.87,862948.0,39.3795,39.3987,39.14,39.1592,862948.0
2020-12-01 15:20:00,40.87,41.09,40.86,41.08,1057880.0,39.1592,39.37,39.1496,39.3604,1057880.0
2020-12-01 15:25:00,41.09,41.13,41.0,41.13,687140.0,39.37,39.4083,39.2837,39.4083,687140.0
2020-12-01 15:30:00,41.12,41.13,40.92,40.96,682312.0,39.3987,39.4083,39.2071,39.2454,682312.0
2020-12-01 15:35:00,40.97,41.12,40.94,41.06,835616.0,39.255,39.3987,39.2262,39.3412,835616.0
2020-12-01 15:40:00,41.06,41.07,40.93,41.05,759488.0,39.3412,39.3508,39.2166,39.3316,759488.0
2020-12-01 15:45:00,41.05,41.09,40.95,41.04,1387244.0,39.3316,39.37,39.2358,39.322,1387244.0
2020-12-01 15:50:00,41.02,41.31,40.97,41.26,1897644.0,39.3029,39.5807,39.255,39.5328,1897644.0
2020-12-01 15:55:00,41.26,41.3,41.1,41.14,1700468.0,39.5328,39.5712,39.3795,39.4179,1700468.0
2020-12-02 09:30:00,40.55,40.62,40.18,40.22,2031432.0,38.8526,38.9196,38.498,38.5364,2031432.0
2020-12-02 09:35:00,40.21,40.36,40.1,40.17,2071992.0,38.5268,38.6705,38.4214,38.4885,2071992.0
2020-12-02 09:40:00,40.18,40.24,39.81,39.86,2503716.0,38.498,38.5555,38.1435,38.1914,2503716.0
2020-12-02 09:45:00,39.87,40.07,39.85,39.9,2193072.0,38.201,38.3926,38.1819,38.2298,2193072.0
2020-12-02 09:50:00,39.9,40.21,39.8,40.2,2071896.0,38.2298,38.5268,38.134,38.5172,2071896.0
2020-12-02 09:55:00,40.2,40.41,40.15,40.41,1765756.0,38.5172,38.7184,38.4693,38.7184,1765756.0
2020-12-02 10:00:00,40.41,40.51,40.33,40.42,1377048.0,38.7184,38.8142,38.6418,38.728,1377048.0
2020-12-02 10:05:00,40.42,40.47,40.29,40.41,1260112.0,38.728,38.7759,38.6034,38.7184,1260112.0
2020-12-02 10:10:00,40.43,40.71,40.42,40.63,1525908.0,38.7376,39.0059,38.728,38.9292,1525908.0
2020-12-02 10:15:00,40.63,40.83,40.6,40.79,1113696.0,38.9292,39.1208,38.9005,39.0825,1113696.0
2020-12-02 10:20:00,40.79,40.85,40.7,40.71,671136.0,39.0825,39.14,38.9963,39.0059,671136.0
2020-12-02 10:25:00,40.7,40.94,40.7,40.83,944188.0,38.9963,39.2262,38.9963,39.1208,944188.0
2020-12-02 10:30:00,40.83,40.87,40.78,40.82,560348.0,39.1208,39.1592,39.0729,39.1113,560348.0
2020-12-02 10:35:00,40.82,40.86,40.73,40.86,722948.0,39.1113,39.1496,39.025,39.1496,722948.0
2020-12-02 10:40:00,40.87,41.01,40.82,41.01,938040.0,39.1592,39.2933,39.1113,39.2933,938040.0
2020-12-02 10:45:00,41.0,41.01,40.8,40.81,711728.0,39.2837,39.2933,39.0921,39.1017,711728.0
2020-12-02 10:50:00,40.82,40.82,40.68,40.69,758820.0,39.1113,39.1113,38.9771,38.9867,758820.0
2020-12-02 10:55:00,40.69,40.83,40.63,40.78,731356.0,38.9867,39.1208,38.9292,39.0729,731356.0
2020-12-02 11:00:00,40.78,40.96,40.78,40.93,736652.0,39.0729,39.2454,39.0729,39.2166,736652.0
2020-12-02 11:05:00,40.94,40.95,40.84,40.94,435884.0,39.2262,39.2358,39.1304,39.2262,435884.0
2020-12-02 11:10:00,40.95,41.06,40.91,40.97,860992.0,39.2358,39.3412,39.1975,39.255,860992.0
2020-12-02 11:15:00,40.95,41.0,40.86,41.0,517800.0,39.2358,39.2837,39.1496,39.2837,517800.0
2020-12-02 11:20:00,41.01,41.06,40.96,40.97,591828.0,39.2933,39.3412,39.2454,39.255,591828.0
2020-12-02 11:25:00,40.97,41.04,40.91,41.01,490376.0,39.255,39.322,39.1975,39.2933,490376.0
2020-12-02 11:30:00,41.02,41.09,40.93,40.98,654064.0,39.3029,39.37,39.2166,39.2646,654064.0
2020-12-02 11:35:00,40.99,41.04,40.86,41.02,642156.0,39.2741,39.322,39.1496,39.3029,642156.0
2020-12-02 11:40:00,41.02,41.16,41.02,41.09,941936.0,39.3029,39.437,39.3029,39.37,941936.0
2020-12-02 11:45:00,41.11,41.17,41.04,41.14,468880.0,39.3891,39.4466,39.322,39.4179,468880.0
2020-12-02 11:50:00,41.13,41.24,41.1,41.21,668752.0,39.4083,39.5137,39.3795,39.4849,668752.0
2020-12-02 11:55:00,41.2,41.24,41.17,41.23,482964.0,39.4753,39.5137,39.4466,39.5041,482964.0
2020-12-02 12:00:00,41.23,41.3,41.2,41.28,631168.0,39.5041,39.5712,39.4753,39.552,631168.0
2020-12-02 12:05:00,41.28,41.34,41.23,41.33,545376.0,39.552,39.6095,39.5041,39.5999,545376.0
2020-12-02 12:10:00,41.33,41.36,41.16,41.18,873344.0,39.5999,39.6286,39.437,39.4562,873344.0
2020-12-02 12:15:00,41.18,41.24,41.13,41.18,541644.0,39.4562,39.5137,39.4083,39.4562,541644.0
2020-12-02 12:20:00,41.18,41.18,41.07,41.11,712240.0,39.4562,39.4562,39.3508,39.3891,712240.0
2020-12-02 12:25:00,41.11,41.23,41.09,41.2,805112.0,39.3891,39.5041,39.37,39.4753,805112.0
2020-12-02 12:30:00,41.2,41.23,41.11,41.14,414628.0,39.4753,39.5041,39.3891,39.4179,414628.0
2020-12-02 12:35:00,41.14,41.18,41.11,41.15,245572.0,39.4179,39.4562,39.3891,39.4274,245572.0
2020-12-02 12:40:00,41.15,41.15,40.98,41.02,560032.0,39.4274,39.4274,39.2646,39.3029,560032.0
2020-12-02 12:45:00,41.03,41.1,40.97,41.06,448340.0,39.3125,39.3795,39.255,39.3412,448340.0
2020-12-02 12:50:00,41.06,41.21,41.01,41.1,905964.0,39.3412,39.4849,39.2933,39.3795,905964.0
2020-12-02 12:55:00,41.1,41.13,40.95,41.01,826216.0,39.3795,39.4083,39.2358,39.2933,826216.0
2020-12-02 13:00:00,41.01,41.03,40.93,40.99,459084.0,39.2933,39.3125,39.2166,39.2741,459084.0
2020-12-02 13:05:00,41.0,41.1,40.99,41.09,546540.0,39.2837,39.3795,39.2741,39.37,546540.0
2020-12-02 13:10:00,41.09,41.19,41.08,41.18,472044.0,39.37,39.4658,39.3604,39.4562,472044.0
2020-12-02 13:15:00,41.18,41.26,41.16,41.17,691548.0,39.4562,39.5328,39.437,39.4466,691548.0
2020-12-02 13:20:00,41.17,41.17,41.08,41.14,538824.0,39.4466,39.4466,39.3604,39.4179,538824.0
2020-12-02 13:25:00,41.13,41.15,41.05,41.08,235932.0,39.4083,39.4274,39.3316,39.3604,235932.0
2020-12-02 13:30:00,41.07,41.13,40.92,40.95,559004.0,39.3508,39.4083,39.2071,39.2358,559004.0
2020-12-02 13:35:00,40.96,41.07,40.96,41.02,550756.0,39.2454,39.3508,39.2454,39.3029,550756.0
2020-12-02 13:40:00,41.02,41.02,40.83,40.91,709852.0,39.3029,39.3029,39.1208,39.1975,709852.0
2020-12-02 13:45:00,40.9,40.93,40.77,40.86,524376.0,39.1879,39.2166,39.0633,39.1496,524376.0
2020-12-02 13:50:00,40.86,40.99,40.81,40.97,746748.0,39.1496,39.2741,39.1017,39.255,746748.0
2020-12-02 13:55:00,40.96,41.01,40.9,40.9,444284.0,39.2454,39.2933,39.1879,39.1879,444284.0
2020-12-02 14:00:00,40.9,40.95,40.81,40.9,491944.0,39.1879,39.2358,39.1017,39.1879,491944.0
2020-12-02 14:05:00,40.9,40.95,40.8,40.83,456372.0,39.1879,39.2358,39.0921,39.1208,456372.0
2020-12-02 14:10:00,40.85,40.93,40.83,40.85,384740.0,39.14,39.2166,39.1208,39.14,384740.0
2020-12-02 14:15:00,40.87,41.06,40.85,41.05,823984.0,39.1592,39.3412,39.14,39.3316,823984.0
2020-12-02 14:20:00,41.06,41.12,41.03,41.03,677508.0,39.3412,39.3987,39.3125,39.3125,677508.0
2020-12-02 14:25:00,41.03,41.15,40.97,41.13,516312.0,39.3125,39.4274,39.255,39.4083,516312.0
2020-12-02 14:30:00,41.12,41.23,41.11,41.19,700668.0,39.3987,39.5041,39.3891,39.4658,700668.0
2020-12-02 14:35:00,41.2,41.21,41.07,41.09,897620.0,39.4753,39.4849,39.3508,39.37,897620.0
2020-12-02 14:40:00,41.09,41.12,41.02,41.1,321976.0,39.37,39.3987,39.3029,39.3795,321976.0
2020-12-02 14:45:00,41.1,41.13,41.07,41.12,477264.0,39.3795,39.4083,39.3508,39.3987,477264.0
2020-12-02 14:50:00,41.13,41.18,41.08,41.13,505952.0,39.4083,39.4562,39.3604,39.4083,505952.0
2020-12-02 14:55:00,41.13,41.24,41.13,41.24,609408.0,39.4083,39.5137,39.4083,39.5137,609408.0
2020-12-02 15:00:00,41.24,41.35,41.18,41.29,1280832.0,39.5137,39.6191,39.4562,39.5616,1280832.0
2020-12-02 15:05:00,41.29,41.32,41.25,41.3,529888.0,39.5616,39.5903,39.5233,39.5712,529888.0
2020-12-02 15:10:00,41.3,41.35,41.27,41.3,604644.0,39.5712,39.6191,39.5424,39.5712,604644.0
2020-12-02 15:15:00,41.28,41.31,41.08,41.13,770780.0,39.552,39.5807,39.3604,39.4083,770780.0
2020-12-02 15:20:00,41.13,41.19,41.09,41.1,517408.0,39.4083,39.4658,39.37,39.3795,517408.0
2020-12-02 15:25:00,41.11,41.14,40.99,41.03,473516.0,39.3891,39.4179,39.2741,39.3125,473516.0
2020-12-02 15:30:00,41.02,41.11,40.99,41.08,602800.0,39.3029,39.3891,39.2741,39.3604,602800.0
2020-12-02 15:35:00,41.08,41.09,41.0,41.06,513040.0,39.3604,39.37,39.2837,39.3412,513040.0
2020-12-02 15:40:00,41.06,41.17,40.99,41.17,888204.0,39.3412,39.4466,39.2741,39.4466,888204.0
2020-12-02 15:45:00,41.17,41.19,41.09,41.15,482996.0,39.4466,39.4658,39.37,39.4274,482996.0
2020-12-02 15:50:00,41.15,41.26,41.07,41.13,888952.0,39.4274,39.5328,39.3508,39.4083,888952.0
2020-12-02 15:55:00,41.13,41.22,41.1,41.22,911744.0,39.4083,39.4945,39.3795,39.4945,911744.0
2020-12-03 09:30:00,41.32,41.64,41.31,41.6,2208668.0,39.5903,39.8969,39.5807,39.8586,2208668.0
2020-12-03 09:35:00,41.61,41.69,41.48,41.58,1129888.0,39.8682,39.9448,39.7436,39.8394,1129888.0
2020-12-03 09:40:00,41.59,41.62,41.46,41.48,1029376.0,39.849,39.8778,39.7245,39.7436,1029376.0
2020-12-03 09:45:00,41.49,41.62,41.41,41.62,1135232.0,39.7532,39.8778,39.6766,39.8778,1135232.0
2020-12-03 09:50:00,41.62,41.68,41.48,41.53,1237616.0,39.8778,39.9353,39.7436,39.7915,1237616.0
2020-12-03 09:55:00,41.53,41.6,41.41,41.6,1256388.0,39.7915,39.8586,39.6766,39.8586,1256388.0
2020-12-03 10:00:00,41.6,41.84,41.56,41.74,2047420.0,39.8586,40.0886,39.8203,39.9927,2047420.0
2020-12-03 10:05:00,41.74,41.89,41.74,41.84,1110820.0,39.9927,40.1365,39.9927,40.0886,1110820.0
2020-12-03 10:10:00,41.83,41.94,41.81,41.88,1059940.0,40.079,40.1844,40.0598,40.1269,1059940.0
2020-12-03 10:15:00,41.89,41.97,41.85,41.92,814424.0,40.1365,40.2131,40.0981,40.1652,814424.0
2020-12-03 10:20:00,41.93,42.05,41.91,42.01,858656.0,40.1748,40.2898,40.1556,40.2514,858656.0
2020-12-03 10:25:00,42.01,42.01,41.8,41.82,870432.0,40.2514,40.2514,40.0502,40.0694,870432.0
2020-12-03 10:30:00,41.84,41.95,41.79,41.83,1002468.0,40.0886,40.194,40.0406,40.079,1002468.0
2020-12-03 10:35:00,41.85,41.85,41.67,41.69,985148.0,40.0981,40.0981,39.9257,39.9448,985148.0
2020-12-03 10:40:00,41.68,41.76,41.61,41.64,807904.0,39.9353,40.0119,39.8682,39.8969,807904.0
2020-12-03 10:45:00,41.64,41.71,41.62,41.64,827040.0,39.8969,39.964,39.8778,39.8969,827040.0
2020-12-03 10:50:00,41.65,41.71,41.56,41.7,829332.0,39.9065,39.964,39.8203,39.9544,829332.0
2020-12-03 10:55:00,41.7,41.72,41.44,41.46,1405188.0,39.9544,39.9736,39.7053,39.7245,1405188.0
2020-12-03 11:00:00,41.46,41.52,41.44,41.51,799808.0,39.7245,39.782,39.7053,39.7724,799808.0
2020-12-03 11:05:00,41.5,41.55,41.27,41.29,1202968.0,39.7628,39.8107,39.5424,39.5616,1202968.0
2020-12-03 11:10:00,41.28,41.34,41.15,41.29,1721948.0,39.552,39.6095,39.4274,39.5616,1721948.0
2020-12-03 11:15:00,41.29,41.47,41.27,41.4,1173128.0,39.5616,39.734,39.5424,39.667,1173128.0
2020-12-03 11:20:00,41.4,41.54,41.38,41.52,916996.0,39.667,39.8011,39.6478,39.782,916996.0
2020-12-03 11:25:00,41.52,41.6,41.51,41.55,912964.0,39.782,39.8586,39.7724,39.8107,912964.0
2020-12-03 11:30:00,41.56,41.65,41.55,41.6,864164.0,39.8203,39.9065,39.8107,39.8586,864164.0
2020-12-03 11:35:00,41.6,41.64,41.56,41.58,643240.0,39.8586,39.8969,39.8203,39.8394,643240.0
2020-12-03 11:40:00,41.59,41.71,41.58,41.61,809068.0,39.849,39.964,39.8394,39.8682,809068.0
2020-12-03 11:45:00,41.6,41.62,41.49,41.55,707224.0,39.8586,39.8778,39.7532,39.8107,707224.0
2020-12-03 11:50:00,41.55,41.69,41.48,41.67,745116.0,39.8107,39.9448,39.7436,39.9257,745116.0
2020-12-03 11:55:00,41.68,41.79,41.64,41.76,1099728.0,39.9353,40.0406,39.8969,40.0119,1099728.0
2020-12-03 12:00:00,41.76,41.88,41.7,41.79,1568364.0,40.0119,40.1269,39.9544,40.0406,1568364.0
2020-12-03 12:05:00,41.79,41.83,41.68,41.69,579864.0,40.0406,40.079,39.9353,39.9448,579864.0
2020-12-03 12:10:00,41.69,41.77,41.61,41.62,571284.0,39.9448,40.0215,39.8682,39.8778,571284.0
2020-12-03 12:15:00,41.62,41.67,41.49,41.55,700372.0,39.8778,39.9257,39.7532,39.8107,700372.0
2020-12-03 12:20:00,41.56,41.58,41.49,41.52,557556.0,39.8203,39.8394,39.7532,39.782,557556.0
2020-12-03 12:25:00,41.52,41.6,41.51,41.58,731496.0,39.782,39.8586,39.7724,39.8394,731496.0
2020-12-03 12:30:00,41.57,41.69,41.51,41.59,832776.0,39.8299,39.9448,39.7724,39.849,832776.0
2020-12-03 12:35:00,41.59,41.6,41.44,41.51,502608.0,39.849,39.8586,39.7053,39.7724,502608.0
2020-12-03 12:40:00,41.51,41.55,41.48,41.52,367992.0,39.7724,39.8107,39.7436,39.782,367992.0
2020-12-03 12:45:00,41.51,41.52,41.4,41.49,599632.0,39.7724,39.782,39.667,39.7532,599632.0
2020-12-03 12:50:00,41.49,41.52,41.43,41.5,403252.0,39.7532,39.782,39.6957,39.7628,403252.0
2020-12-03 12:55:00,41.49,41.57,41.46,41.52,377416.0,39.7532,39.8299,39.7245,39.782,377416.0
2020-12-03 13:00:00,41.52,41.56,41.47,41.49,404548.0,39.782,39.8203,39.734,39.7532,404548.0
2020-12-03 13:05:00,41.48,41.49,41.37,41.41,644480.0,39.7436,39.7532,39.6382,39.6766,644480.0
2020-12-03 13:10:00,41.41,41.49,41.41,41.49,633520.0,39.6766,39.7532,39.6766,39.7532,633520.0
2020-12-03 13:15:00,41.49,41.55,41.48,41.54,607600.0,39.7532,39.8107,39.7436,39.8011,607600.0
2020-12-03 13:20:00,41.55,41.55,41.43,41.53,414876.0,39.8107,39.8107,39.6957,39.7915,414876.0
2020-12-03 13:25:00,41.52,41.62,41.51,41.6,550464.0,39.782,39.8778,39.7724,39.8586,550464.0
2020-12-03 13:30:00,41.6,41.6,41.52,41.52,270192.0,39.8586,39.8586,39.782,39.782,270192.0
2020-12-03 13:35:00,41.53,41.55,41.44,41.51,448012.0,39.7915,39.8107,39.7053,39.7724,448012.0
2020-12-03 13:40:00,41.51,41.51,41.45,41.48,259348.0,39.7724,39.7724,39.7149,39.7436,259348.0
2020-12-03 13:45:00,41.47,41.5,41.38,41.46,453360.0,39.734,39.7628,39.6478,39.7245,453360.0
2020-12-03 13:50:00,41.46,41.5,41.39,41.43,467964.0,39.7245,39.7628,39.6574,39.6957,467964.0
2020-12-03 13:55:00,41.41,41.42,41.29,41.34,828436.0,39.6766,39.6861,39.5616,39.6095,828436.0
2020-12-03 14:00:00,41.34,41.49,41.33,41.45,810984.0,39.6095,39.7532,39.5999,39.7149,810984.0
2020-12-03 14:05:00,41.45,41.52,41.45,41.5,398504.0,39.7149,39.782,39.7149,39.7628,398504.0
2020-12-03 14:10:00,41.5,41.52,41.48,41.5,210148.0,39.7628,39.782,39.7436,39.7628,210148.0
2020-12-03 14:15:00,41.51,41.52,41.46,41.48,355476.0,39.7724,39.782,39.7245,39.7436,355476.0
2020-12-03 14:20:00,41.48,41.49,41.43,41.43,255368.0,39.7436,39.7532,39.6957,39.6957,255368.0
2020-12-03 14:25:00,41.43,41.44,41.34,41.42,464168.0,39.6957,39.7053,39.6095,39.6861,464168.0
2020-12-03 14:30:00,41.42,41.54,41.38,41.54,609340.0,39.6861,39.8011,39.6478,39.8011,609340.0
2020-12-03 14:35:00,41.53,41.58,41.49,41.57,582888.0,39.7915,39.8394,39.7532,39.8299,582888.0
2020-12-03 14:40:00,41.57,41.62,41.53,41.56,664984.0,39.8299,39.8778,39.7915,39.8203,664984.0
2020-12-03 14:45:00,41.56,41.58,41.51,41.52,417468.0,39.8203,39.8394,39.7724,39.782,417468.0
2020-12-03 14:50:00,41.53,41.6,41.5,41.6,544520.0,39.7915,39.8586,39.7628,39.8586,544520.0
2020-12-03 14:55:00,41.59,41.68,41.57,41.67,860536.0,39.849,39.9353,39.8299,39.9257,860536.0
2020-12-03 15:00:00,41.68,41.7,41.59,41.63,573244.0,39.9353,39.9544,39.849,39.8873,573244.0
2020-12-03 15:05:00,41.63,41.65,41.55,41.56,524920.0,39.8873,39.9065,39.8107,39.8203,524920.0
2020-12-03 15:10:00,41.56,41.73,41.56,41.73,933844.0,39.8203,39.9832,39.8203,39.9832,933844.0
2020-12-03 15:15:00,41.71,41.71,41.65,41.67,301148.0,39.964,39.964,39.9065,39.9257,301148.0
2020-12-03 15:20:00,41.66,41.77,41.65,41.74,883556.0,39.9161,40.0215,39.9065,39.9927,883556.0
2020-12-03 15:25:00,41.74,41.77,41.7,41.71,746516.0,39.9927,40.0215,39.9544,39.964,746516.0
2020-12-03 15:30:00,41.73,41.77,41.66,41.69,551396.0,39.9832,40.0215,39.9161,39.9448,551396.0
2020-12-03 15:35:00,41.69,41.72,41.56,41.57,1281596.0,39.9448,39.9736,39.8203,39.8299,1281596.0
2020-12-03 15:40:00,41.55,41.56,41.2,41.4,1920200.0,39.8107,39.8203,39.4753,39.667,1920200.0
2020-12-03 15:45:00,41.4,41.57,41.3,41.56,1432372.0,39.667,39.8299,39.5712,39.8203,1432372.0
2020-12-03 15:50:00,41.54,41.58,41.09,41.15,1839184.0,39.8011,39.8394,39.37,39.4274,1839184.0
2020-12-03 15:55:00,41.17,41.38,41.12,41.38,2014048.0,39.4466,39.6478,39.3987,39.6478,2014048.0
2020-12-04 09:30:00,41.39,41.46,41.21,41.23,1601376.0,39.6574,39.7245,39.4849,39.5041,1601376.0
2020-12-04 09:35:00,41.23,41.41,41.13,41.38,1600484.0,39.5041,39.6766,39.4083,39.6478,1600484.0
2020-12-04 09:40:00,41.37,41.51,41.25,41.47,1559848.0,39.6382,39.7724,39.5233,39.734,1559848.0
2020-12-04 09:45:00,41.48,41.63,41.39,41.6,1500820.0,39.7436,39.8873,39.6574,39.8586,1500820.0
2020-12-04 09:50:00,41.6,41.7,41.59,41.63,1110904.0,39.8586,39.9544,39.849,39.8873,1110904.0
2020-12-04 09:55:00,41.64,41.74,41.61,41.7,1055400.0,39.8969,39.9927,39.8682,39.9544,1055400.0
2020-12-04 10:00:00,41.7,41.74,41.62,41.66,773020.0,39.9544,39.9927,39.8778,39.9161,773020.0
2020-12-04 10:05:00,41.65,41.82,41.65,41.76,1574172.0,39.9065,40.0694,39.9065,40.0119,1574172.0
2020-12-04 10:10:00,41.76,41.77,41.68,41.7,807996.0,40.0119,40.0215,39.9353,39.9544,807996.0
2020-12-04 10:15:00,41.69,41.73,41.58,41.68,1061436.0,39.9448,39.9832,39.8394,39.9353,1061436.0
2020-12-04 10:20:00,41.69,41.72,41.55,41.6,661960.0,39.9448,39.9736,39.8107,39.8586,661960.0
2020-12-04 10:25:00,41.6,41.62,41.38,41.4,1077908.0,39.8586,39.8778,39.6478,39.667,1077908.0
2020-12-04 10:30:00,41.4,41.61,41.4,41.59,1285392.0,39.667,39.8682,39.667,39.849,1285392.0
2020-12-04 10:35:00,41.59,41.68,41.59,41.61,891508.0,39.849,39.9353,39.849,39.8682,891508.0
2020-12-04 10:40:00,41.62,41.77,41.62,41.76,1149012.0,39.8778,40.0215,39.8778,40.0119,1149012.0
2020-12-04 10:45:00,41.76,41.85,41.7,41.8,1567900.0,40.0119,40.0981,39.9544,40.0502,1567900.0
2020-12-04 10:50:00,41.8,41.83,41.66,41.71,756372.0,40.0502,40.079,39.9161,39.964,756372.0
2020-12-04 10:55:00,41.71,41.71,41.57,41.63,672200.0,39.964,39.964,39.8299,39.8873,672200.0
2020-12-04 11:00:00,41.63,41.67,41.51,41.52,804480.0,39.8873,39.9257,39.7724,39.782,804480.0
2020-12-04 11:05:00,41.53,41.62,41.46,41.62,974504.0,39.7915,39.8778,39.7245,39.8778,974504.0
2020-12-04 11:10:00,41.62,41.64,41.49,41.56,893692.0,39.8778,39.8969,39.7532,39.8203,893692.0
2020-12-04 11:15:00,41.57,41.58,41.48,41.53,705788.0,39.8299,39.8394,39.7436,39.7915,705788.0
2020-12-04 11:20:00,41.54,41.69,41.51,41.67,1234908.0,39.8011,39.9448,39.7724,39.9257,1234908.0
2020-12-04 11:25:00,41.67,41.75,41.63,41.75,663780.0,39.9257,40.0023,39.8873,40.0023,663780.0
2020-12-04 11:30:00,41.75,41.83,41.74,41.79,998500.0,40.0023,40.079,39.9927,40.0406,998500.0
2020-12-04 11:35:00,41.79,41.94,41.77,41.88,932032.0,40.0406,40.1844,40.0215,40.1269,932032.0
2020-12-04 11:40:00,41.88,41.91,41.81,41.85,613872.0,40.1269,40.1556,40.0598,40.0981,613872.0
2020-12-04 11:45:00,41.86,41.88,41.82,41.84,380680.0,40.1077,40.1269,40.0694,40.0886,380680.0
2020-12-04 11:50:00,41.85,41.88,41.77,41.78,444044.0,40.0981,40.1269,40.0215,40.0311,444044.0
2020-12-04 11:55:00,41.77,41.8,41.74,41.76,241468.0,40.0215,40.0502,39.9927,40.0119,241468.0
2020-12-04 12:00:00,41.77,41.8,41.7,41.73,215388.0,40.0215,40.0502,39.9544,39.9832,215388.0
2020-12-04 12:05:00,41.73,41.76,41.69,41.74,401212.0,39.9832,40.0119,39.9448,39.9927,401212.0
2020-12-04 12:10:00,41.73,41.83,41.7,41.83,545552.0,39.9832,40.079,39.9544,40.079,545552.0
2020-12-04 12:15:00,41.83,41.83,41.77,41.82,436888.0,40.079,40.079,40.0215,40.0694,436888.0
2020-12-04 12:20:00,41.83,41.88,41.82,41.88,658652.0,40.079,40.1269,40.0694,40.1269,658652.0
2020-12-04 12:25:00,41.88,41.88,41.76,41.76,437632.0,40.1269,40.1269,40.0119,40.0119,437632.0
2020-12-04 12:30:00,41.76,41.87,41.74,41.85,354964.0,40.0119,40.1173,39.9927,40.0981,354964.0
2020-12-04 12:35:00,41.86,41.89,41.82,41.88,360376.0,40.1077,40.1365,40.0694,40.1269,360376.0
2020-12-04 12:40:00,41.88,41.91,41.85,41.89,412812.0,40.1269,40.1556,40.0981,40.1365,412812.0
2020-12-04 12:45:00,41.88,41.92,41.85,41.87,275096.0,40.1269,40.1652,40.0981,40.1173,275096.0
2020-12-04 12:50:00,41.87,41.88,41.83,41.87,357976.0,40.1173,40.1269,40.079,40.1173,357976.0
2020-12-04 12:55:00,41.87,41.93,41.87,41.93,463792.0,40.1173,40.1748,40.1173,40.1748,463792.0
2020-12-04 13:00:00,41.93,41.96,41.87,41.88,377040.0,40.1748,40.2035,40.1173,40.1269,377040.0
2020-12-04 13:05:00,41.89,41.93,41.87,41.87,176548.0,40.1365,40.1748,40.1173,40.1173,176548.0
2020-12-04 13:10:00,41.88,41.89,41.82,41.86,415632.0,40.1269,40.1365,40.0694,40.1077,415632.0
2020-12-04 13:15:00,41.85,41.87,41.82,41.83,208584.0,40.0981,40.1173,40.0694,40.079,208584.0
2020-12-04 13:20:00,41.83,41.88,41.83,41.84,310500.0,40.079,40.1269,40.079,40.0886,310500.0
2020-12-04 13:25:00,41.84,41.84,41.77,41.8,359328.0,40.0886,40.0886,40.0215,40.0502,359328.0
2020-12-04 13:30:00,41.81,41.85,41.8,41.84,250300.0,40.0598,40.0981,40.0502,40.0886,250300.0
2020-12-04 13:35:00,41.85,41.89,41.85,41.85,581420.0,40.0981,40.1365,40.0981,40.0981,581420.0
2020-12-04 13:40:00,41.85,41.87,41.77,41.79,400156.0,40.0981,40.1173,40.0215,40.0406,400156.0
2020-12-04 13:45:00,41.79,41.79,41.72,41.77,352932.0,40.0406,40.0406,39.9736,40.0215,352932.0
2020-12-04 13:50:00,41.77,41.78,41.68,41.69,418844.0,40.0215,40.0311,39.9353,39.9448,418844.0
2020-12-04 13:55:00,41.69,41.74,41.69,41.71,487852.0,39.9448,39.9927,39.9448,39.964,487852.0
2020-12-04 14:00:00,41.71,41.74,41.66,41.66,289512.0,39.964,39.9927,39.9161,39.9161,289512.0
2020-12-04 14:05:00,41.66,41.71,41.66,41.69,317492.0,39.9161,39.964,39.9161,39.9448,317492.0
2020-12-04 14:10:00,41.69,41.72,41.61,41.63,684432.0,39.9448,39.9736,39.8682,39.8873,684432.0
2020-12-04 14:15:00,41.63,41.75,41.63,41.72,545796.0,39.8873,40.0023,39.8873,39.9736,545796.0
2020-12-04 14:20:00,41.72,41.75,41.66,41.67,304568.0,39.9736,40.0023,39.9161,39.9257,304568.0
2020-12-04 14:25:00,41.67,41.69,41.57,41.59,424952.0,39.9257,39.9448,39.8299,39.849,424952.0
2020-12-04 14:30:00,41.59,41.64,41.59,41.64,476056.0,39.849,39.8969,39.849,39.8969,476056.0
2020-12-04 14:35:00,41.64,41.67,41.63,41.65,318516.0,39.8969,39.9257,39.8873,39.9065,318516.0
2020-12-04 14:40:00,41.65,41.78,41.63,41.78,617680.0,39.9065,40.0311,39.8873,40.0311,617680.0
2020-12-04 14:45:00,41.78,41.78,41.74,41.77,405556.0,40.0311,40.0311,39.9927,40.0215,405556.0
2020-12-04 14:50:00,41.78,41.82,41.76,41.77,456236.0,40.0311,40.0694,40.0119,40.0215,456236.0
2020-12-04 14:55:00,41.77,41.83,41.77,41.81,507568.0,40.0215,40.079,40.0215,40.0598,507568.0
2020-12-04 15:00:00,41.81,41.87,41.79,41.79,513164.0,40.0598,40.1173,40.0406,40.0406,513164.0
2020-12-04 15:05:00,41.79,41.82,41.76,41.81,430220.0,40.0406,40.0694,40.0119,40.0598,430220.0
2020-12-04 15:10:00,41.81,41.81,41.69,41.74,490436.0,40.0598,40.0598,39.9448,39.9927,490436.0
2020-12-04 15:15:00,41.74,41.76,41.68,41.71,290128.0,39.9927,40.0119,39.9353,39.964,290128.0
2020-12-04 15:20:00,41.72,41.76,41.67,41.74,320516.0,39.9736,40.0119,39.9257,39.9927,320516.0
2020-12-04 15:25:00,41.74,41.76,41.67,41.73,409908.0,39.9927,40.0119,39.9257,39.9832,409908.0
2020-12-04 15:30:00,41.73,41.79,41.73,41.74,1199100.0,39.9832,40.0406,39.9832,39.9927,1199100.0
2020-12-04 15:35:00,41.74,41.74,41.65,41.65,412604.0,39.9927,39.9927,39.9065,39.9065,412604.0
2020-12-04 15:40:00,41.65,41.82,41.62,41.77,749032.0,39.9065,40.0694,39.8778,40.0215,749032.0
2020-12-04 15:45:00,41.77,41.77,41.67,41.73,640044.0,40.0215,40.0215,39.9257,39.9832,640044.0
2020-12-04 15:50:00,41.74,41.83,41.69,41.81,1036800.0,39.9927,40.079,39.9448,40.0598,1036800.0
2020-12-04 15:55:00,41.82,41.93,41.78,41.93,1800464.0,40.0694,40.1748,40.0311,40.1748,1800464.0
2020-12-07 09:30:00,41.97,42.18,41.9,42.16,1220500.0,40.2131,40.4143,40.146,40.3952,1220500.0
2020-12-07 09:35:00,42.16,42.31,42.16,42.3,1114000.0,40.3952,40.5389,40.3952,40.5293,1114000.0
2020-12-07 09:40:00,42.31,42.46,42.27,42.4,722428.0,40.5389,40.6826,40.5006,40.6251,722428.0
2020-12-07 09:45:00,42.4,42.48,42.3,42.34,974808.0,40.6251,40.7018,40.5293,40.5676,974808.0
2020-12-07 09:50:00,42.35,42.4,42.26,42.32,1090700.0,40.5772,40.6251,40.491,40.5485,1090700.0
2020-12-07 09:55:00,42.33,42.52,42.33,42.48,1520768.0,40.558,40.7401,40.558,40.7018,1520768.0
2020-12-07 10:00:00,42.49,42.57,42.47,42.55,1049560.0,40.7113,40.788,40.6922,40.7688,1049560.0
2020-12-07 10:05:00,42.56,42.62,42.51,42.52,1029236.0,40.7784,40.8359,40.7305,40.7401,1029236.0
2020-12-07 10:10:00,42.53,42.58,42.5,42.58,756368.0,40.7497,40.7976,40.7209,40.7976,756368.0
2020-12-07 10:15:00,42.59,42.62,42.48,42.54,917260.0,40.8072,40.8359,40.7018,40.7593,917260.0
2020-12-07 10:20:00,42.53,42.64,42.51,42.58,1175840.0,40.7497,40.8551,40.7305,40.7976,1175840.0
2020-12-07 10:25:00,42.58,42.6,42.52,42.53,672932.0,40.7976,40.8167,40.7401,40.7497,672932.0
2020-12-07 10:30:00,42.54,42.6,42.49,42.58,511712.0,40.7593,40.8167,40.7113,40.7976,511712.0
2020-12-07 10:35:00,42.58,42.61,42.49,42.49,534988.0,40.7976,40.8263,40.7113,40.7113,534988.0
2020-12-07 10:40:00,42.49,42.56,42.4,42.47,1110120.0,40.7113,40.7784,40.6251,40.6922,1110120.0
2020-12-07 10:45:00,42.47,42.59,42.44,42.55,667480.0,40.6922,40.8072,40.6634,40.7688,667480.0
2020-12-07 10:50:00,42.56,42.61,42.54,42.56,504140.0,40.7784,40.8263,40.7593,40.7784,504140.0
2020-12-07 10:55:00,42.56,42.64,42.48,42.52,927476.0,40.7784,40.8551,40.7018,40.7401,927476.0
2020-12-07 11:00:00,42.52,42.58,42.46,42.58,590796.0,40.7401,40.7976,40.6826,40.7976,590796.0
2020-12-07 11:05:00,42.57,42.73,42.56,42.71,1101028.0,40.788,40.9413,40.7784,40.9221,1101028.0
2020-12-07 11:10:00,42.72,42.76,42.69,42.7,648312.0,40.9317,40.97,40.903,40.9126,648312.0
2020-12-07 11:15:00,42.7,42.74,42.63,42.66,491324.0,40.9126,40.9509,40.8455,40.8742,491324.0
2020-12-07 11:20:00,42.65,42.69,42.58,42.62,635520.0,40.8646,40.903,40.7976,40.8359,635520.0
2020-12-07 11:25:00,42.62,42.67,42.55,42.66,514132.0,40.8359,40.8838,40.7688,40.8742,514132.0
2020-12-07 11:30:00,42.65,42.68,42.53,42.57,652596.0,40.8646,40.8934,40.7497,40.788,652596.0
2020-12-07 11:35:00,42.57,42.59,42.53,42.54,406872.0,40.788,40.8072,40.7497,40.7593,406872.0
2020-12-07 11:40:00,42.54,42.6,42.49,42.55,679492.0,40.7593,40.8167,40.7113,40.7688,679492.0
2020-12-07 11:45:00,42.56,42.66,42.55,42.63,675140.0,40.7784,40.8742,40.7688,40.8455,675140.0
2020-12-07 11:50:00,42.63,42.64,42.53,42.56,397100.0,40.8455,40.8551,40.7497,40.7784,397100.0
2020-12-07 11:55:00,42.55,42.63,42.48,42.57,928572.0,40.7688,40.8455,40.7018,40.788,928572.0
2020-12-07 12:00:00,42.55,42.55,42.43,42.46,641424.0,40.7688,40.7688,40.6539,40.6826,641424.0
2020-12-07 12:05:00,42.44,42.46,42.38,42.43,446144.0,40.6634,40.6826,40.606,40.6539,446144.0
2020-12-07 12:10:00,42.43,42.47,42.41,42.45,422848.0,40.6539,40.6922,40.6347,40.673,422848.0
2020-12-07 12:15:00,42.44,42.45,42.36,42.43,692936.0,40.6634,40.673,40.5868,40.6539,692936.0
2020-12-07 12:20:00,42.42,42.49,42.41,42.45,486436.0,40.6443,40.7113,40.6347,40.673,486436.0
2020-12-07 12:25:00,42.45,42.52,42.45,42.52,426192.0,40.673,40.7401,40.673,40.7401,426192.0
2020-12-07 12:30:00,42.51,42.54,42.42,42.45,371140.0,40.7305,40.7593,40.6443,40.673,371140.0
2020-12-07 12:35:00,42.45,42.49,42.43,42.49,339036.0,40.673,40.7113,40.6539,40.7113,339036.0
2020-12-07 12:40:00,42.48,42.5,42.43,42.48,187880.0,40.7018,40.7209,40.6539,40.7018,187880.0
2020-12-07 12:45:00,42.48,42.48,42.43,42.44,181516.0,40.7018,40.7018,40.6539,40.6634,181516.0
2020-12-07 12:50:00,42.44,42.48,42.41,42.43,259884.0,40.6634,40.7018,40.6347,40.6539,259884.0
2020-12-07 12:55:00,42.42,42.43,42.37,42.37,500848.0,40.6443,40.6539,40.5964,40.5964,500848.0
2020-12-07 13:00:00,42.37,42.39,42.31,42.33,502020.0,40.5964,40.6155,40.5389,40.558,502020.0
2020-12-07 13:05:00,42.33,42.33,42.23,42.3,870356.0,40.558,40.558,40.4622,40.5293,870356.0
2020-12-07 13:10:00,42.29,42.3,42.22,42.24,443716.0,40.5197,40.5293,40.4526,40.4718,443716.0
2020-12-07 13:15:00,42.24,42.3,42.2,42.28,613928.0,40.4718,40.5293,40.4335,40.5101,613928.0
2020-12-07 13:20:00,42.28,42.31,42.23,42.28,366796.0,40.5101,40.5389,40.4622,40.5101,366796.0
2020-12-07 13:25:00,42.28,42.33,42.27,42.29,434012.0,40.5101,40.558,40.5006,40.5197,434012.0
2020-12-07 13:30:00,42.28,42.36,42.28,42.34,309236.0,40.5101,40.5868,40.5101,40.5676,309236.0
2020-12-07 13:35:00,42.34,42.34,42.19,42.25,512968.0,40.5676,40.5676,40.4239,40.4814,512968.0
2020-12-07 13:40:00,42.25,42.27,42.12,42.14,716316.0,40.4814,40.5006,40.3568,40.376,716316.0
2020-12-07 13:45:00,42.14,42.21,42.11,42.18,701740.0,40.376,40.4431,40.3473,40.4143,701740.0
2020-12-07 13:50:00,42.19,42.31,42.18,42.3,513968.0,40.4239,40.5389,40.4143,40.5293,513968.0
2020-12-07 13:55:00,42.31,42.38,42.27,42.33,826540.0,40.5389,40.606,40.5006,40.558,826540.0
2020-12-07 14:00:00,42.34,42.34,42.21,42.21,549468.0,40.5676,40.5676,40.4431,40.4431,549468.0
2020-12-07 14:05:00,42.22,42.36,42.19,42.35,529036.0,40.4526,40.5868,40.4239,40.5772,529036.0
2020-12-07 14:10:00,42.35,42.37,42.33,42.34,421076.0,40.5772,40.5964,40.558,40.5676,421076.0
2020-12-07 14:15:00,42.34,42.41,42.27,42.38,620500.0,40.5676,40.6347,40.5006,40.606,620500.0
2020-12-07 14:20:00,42.39,42.46,42.37,42.44,473424.0,40.6155,40.6826,40.5964,40.6634,473424.0
2020-12-07 14:25:00,42.45,42.45,42.39,42.41,366800.0,40.673,40.673,40.6155,40.6347,366800.0
2020-12-07 14:30:00,42.41,42.45,42.38,42.41,331428.0,40.6347,40.673,40.606,40.6347,331428.0
2020-12-07 14:35:00,42.4,42.47,42.39,42.45,383860.0,40.6251,40.6922,40.6155,40.673,383860.0
2020-12-07 14:40:00,42.45,42.51,42.43,42.5,459672.0,40.673,40.7305,40.6539,40.7209,459672.0
2020-12-07 14:45:00,42.5,42.53,42.49,42.51,350924.0,40.7209,40.7497,40.7113,40.7305,350924.0
2020-12-07 14:50:00,42.52,42.52,42.47,42.47,240060.0,40.7401,40.7401,40.6922,40.6922,240060.0
2020-12-07 14:55:00,42.47,42.5,42.42,42.46,443316.0,40.6922,40.7209,40.6443,40.6826,443316.0
2020-12-07 15:00:00,42.46,42.48,42.4,42.42,405564.0,40.6826,40.7018,40.6251,40.6443,405564.0
2020-12-07 15:05:00,42.42,42.47,42.36,42.44,392672.0,40.6443,40.6922,40.5868,40.6634,392672.0
2020-12-07 15:10:00,42.43,42.46,42.33,42.35,420068.0,40.6539,40.6826,40.558,40.5772,420068.0
2020-12-07 15:15:00,42.37,42.5,42.35,42.49,615612.0,40.5964,40.7209,40.5772,40.7113,615612.0
2020-12-07 15:20:00,42.49,42.49,42.41,42.49,317608.0,40.7113,40.7113,40.6347,40.7113,317608.0
2020-12-07 15:25:00,42.49,42.56,42.48,42.49,615112.0,40.7113,40.7784,40.7018,40.7113,615112.0
2020-12-07 15:30:00,42.49,42.55,42.48,42.53,566064.0,40.7113,40.7688,40.7018,40.7497,566064.0
2020-12-07 15:35:00,42.54,42.54,42.46,42.49,390072.0,40.7593,40.7593,40.6826,40.7113,390072.0
2020-12-07 15:40:00,42.48,42.5,42.27,42.34,788768.0,40.7018,40.7209,40.5006,40.5676,788768.0
2020-12-07 15:45:00,42.33,42.37,42.17,42.22,1000092.0,40.558,40.5964,40.4047,40.4526,1000092.0
2020-12-07 15:50:00,42.21,42.44,42.17,42.44,1206352.0,40.4431,40.6634,40.4047,40.6634,1206352.0
2020-12-07 15:55:00,42.43,42.64,42.43,42.6,2033724.0,40.6539,40.8551,40.6539,40.8167,2033724.0
2020-12-08 09:30:00,42.42,42.52,42.15,42.37,1587612.0,40.6443,40.7401,40.3856,40.5964,1587612.0
2020-12-08 09:35:00,42.38,42.42,42.1,42.14,1672224.0,40.606,40.6443,40.3377,40.376,1672224.0
2020-12-08 09:40:00,42.14,42.22,42.0,42.2,1088000.0,40.376,40.4526,40.2419,40.4335,1088000.0
2020-12-08 09:45:00,42.2,42.24,41.88,41.94,1473508.0,40.4335,40.4718,40.1269,40.1844,1473508.0
2020-12-08 09:50:00,41.94,42.06,41.9,41.98,1054344.0,40.1844,40.2993,40.146,40.2227,1054344.0
2020-12-08 09:55:00,41.97,42.16,41.94,42.15,894392.0,40.2131,40.3952,40.1844,40.3856,894392.0
2020-12-08 10:00:00,42.15,42.2,42.02,42.14,1059364.0,40.3856,40.4335,40.261,40.376,1059364.0
2020-12-08 10:05:00,42.14,42.33,42.13,42.26,1321376.0,40.376,40.558,40.3664,40.491,1321376.0
2020-12-08 10:10:00,42.26,42.3,42.17,42.24,832832.0,40.491,40.5293,40.4047,40.4718,832832.0
2020-12-08 10:15:00,42.24,42.25,41.85,41.88,1312124.0,40.4718,40.4814,40.0981,40.1269,1312124.0
2020-12-08 10:20:00,41.89,41.9,41.65,41.69,1844700.0,40.1365,40.146,39.9065,39.9448,1844700.0
2020-12-08 10:25:00,41.68,41.83,41.65,41.83,1430584.0,39.9353,40.079,39.9065,40.079,1430584.0
2020-12-08 10:30:00,41.83,41.99,41.79,41.96,1439500.0,40.079,40.2323,40.0406,40.2035,1439500.0
2020-12-08 10:35:00,41.95,42.02,41.92,42.01,842604.0,40.194,40.261,40.1652,40.2514,842604.0
2020-12-08 10:40:00,42.0,42.1,41.99,42.08,561524.0,40.2419,40.3377,40.2323,40.3185,561524.0
2020-12-08 10:45:00,42.08,42.16,42.06,42.15,521116.0,40.3185,40.3952,40.2993,40.3856,521116.0
2020-12-08 10:50:00,42.15,42.23,42.12,42.19,578696.0,40.3856,40.4622,40.3568,40.4239,578696.0
2020-12-08 10:55:00,42.19,42.25,42.14,42.22,750064.0,40.4239,40.4814,40.376,40.4526,750064.0
2020-12-08 11:00:00,42.22,42.27,42.12,42.16,916976.0,40.4526,40.5006,40.3568,40.3952,916976.0
2020-12-08 11:05:00,42.17,42.23,42.09,42.17,640948.0,40.4047,40.4622,40.3281,40.4047,640948.0
2020-12-08 11:10:00,42.17,42.22,42.14,42.18,382488.0,40.4047,40.4526,40.376,40.4143,382488.0
2020-12-08 11:15:00,42.18,42.34,42.12,42.26,1191348.0,40.4143,40.5676,40.3568,40.491,1191348.0
2020-12-08 11:20:00,42.26,42.31,42.16,42.2,824648.0,40.491,40.5389,40.3952,40.4335,824648.0
2020-12-08 11:25:00,42.2,42.29,42.16,42.27,439624.0,40.4335,40.5197,40.3952,40.5006,439624.0
2020-12-08 11:30:00,42.26,42.38,42.22,42.31,1082016.0,40.491,40.606,40.4526,40.5389,1082016.0
2020-12-08 11:35:00,42.3,42.32,42.26,42.27,451044.0,40.5293,40.5485,40.491,40.5006,451044.0
2020-12-08 11:40:00,42.27,42.32,42.22,42.26,526276.0,40.5006,40.5485,40.4526,40.491,526276.0
2020-12-08 11:45:00,42.27,42.3,42.23,42.27,304536.0,40.5006,40.5293,40.4622,40.5006,304536.0
2020-12-08 11:50:00,42.27,42.37,42.27,42.34,637552.0,40.5006,40.5964,40.5006,40.5676,637552.0
2020-12-08 11:55:00,42.34,42.51,42.34,42.49,963452.0,40.5676,40.7305,40.5676,40.7113,963452.0
2020-12-08 12:00:00,42.49,42.62,42.48,42.61,1116292.0,40.7113,40.8359,40.7018,40.8263,1116292.0
2020-12-08 12:05:00,42.62,42.65,42.54,42.54,736692.0,40.8359,40.8646,40.7593,40.7593,736692.0
2020-12-08 12:10:00,42.54,42.55,42.47,42.48,445280.0,40.7593,40.7688,40.6922,40.7018,445280.0
2020-12-08 12:15:00,42.48,42.52,42.43,42.49,311972.0,40.7018,40.7401,40.6539,40.7113,311972.0
2020-12-08 12:20:00,42.49,42.54,42.44,42.47,351688.0,40.7113,40.7593,40.6634,40.6922,351688.0
2020-12-08 12:25:00,42.48,42.52,42.47,42.5,349904.0,40.7018,40.7401,40.6922,40.7209,349904.0
2020-12-08 12:30:00,42.49,42.54,42.48,42.5,429236.0,40.7113,40.7593,40.7018,40.7209,429236.0
2020-12-08 12:35:00,42.51,42.58,42.49,42.58,369316.0,40.7305,40.7976,40.7113,40.7976,369316.0
2020-12-08 12:40:00,42.58,42.59,42.55,42.56,440060.0,40.7976,40.8072,40.7688,40.7784,440060.0
2020-12-08 12:45:00,42.57,42.58,42.52,42.58,440464.0,40.788,40.7976,40.7401,40.7976,440464.0
2020-12-08 12:50:00,42.59,42.66,42.57,42.64,635348.0,40.8072,40.8742,40.788,40.8551,635348.0
2020-12-08 12:55:00,42.64,42.66,42.61,42.65,417676.0,40.8551,40.8742,40.8263,40.8646,417676.0
2020-12-08 13:00:00,42.65,42.71,42.61,42.7,524536.0,40.8646,40.9221,40.8263,40.9126,524536.0
2020-12-08 13:05:00,42.7,42.82,42.66,42.79,803736.0,40.9126,41.0275,40.8742,40.9988,803736.0
2020-12-08 13:10:00,42.8,42.84,42.77,42.8,522520.0,41.0084,41.0467,40.9796,41.0084,522520.0
2020-12-08 13:15:00,42.81,42.82,42.73,42.74,396728.0,41.018,41.0275,40.9413,40.9509,396728.0
2020-12-08 13:20:00,42.74,42.77,42.71,42.76,238356.0,40.9509,40.9796,40.9221,40.97,238356.0
2020-12-08 13:25:00,42.76,42.88,42.76,42.84,812732.0,40.97,41.085,40.97,41.0467,812732.0
2020-12-08 13:30:00,42.84,42.91,42.83,42.89,504576.0,41.0467,41.1138,41.0371,41.0946,504576.0
2020-12-08 13:35:00,42.89,42.94,42.84,42.93,610608.0,41.0946,41.1425,41.0467,41.1329,610608.0
2020-12-08 13:40:00,42.93,43.0,42.9,42.99,574104.0,41.1329,41.2,41.1042,41.1904,574104.0
2020-12-08 13:45:00,42.99,43.0,42.93,42.94,548824.0,41.1904,41.2,41.1329,41.1425,548824.0
2020-12-08 13:50:00,42.95,42.98,42.88,42.93,597264.0,41.1521,41.1808,41.085,41.1329,597264.0
2020-12-08 13:55:00,42.93,42.96,42.88,42.95,364632.0,41.1329,41.1617,41.085,41.1521,364632.0
2020-12-08 14:00:00,42.95,42.98,42.89,42.97,570564.0,41.1521,41.1808,41.0946,41.1713,570564.0
2020-12-08 14:05:00,42.97,42.98,42.89,42.91,357208.0,41.1713,41.1808,41.0946,41.1138,357208.0
2020-12-08 14:10:00,42.92,42.95,42.88,42.92,527968.0,41.1233,41.1521,41.085,41.1233,527968.0
2020-12-08 14:15:00,42.91,42.97,42.91,42.95,388124.0,41.1138,41.1713,41.1138,41.1521,388124.0
2020-12-08 14:20:00,42.95,43.08,42.95,43.06,1201032.0,41.1521,41.2766,41.1521,41.2575,1201032.0
2020-12-08 14:25:00,43.06,43.16,43.05,43.14,861360.0,41.2575,41.3533,41.2479,41.3341,861360.0
2020-12-08 14:30:00,43.16,43.17,43.08,43.08,521808.0,41.3533,41.3629,41.2766,41.2766,521808.0
2020-12-08 14:35:00,43.08,43.09,43.03,43.05,455772.0,41.2766,41.2862,41.2287,41.2479,455772.0
2020-12-08 14:40:00,43.05,43.12,43.04,43.1,610268.0,41.2479,41.315,41.2383,41.2958,610268.0
2020-12-08 14:45:00,43.1,43.12,42.99,43.03,518884.0,41.2958,41.315,41.1904,41.2287,518884.0
2020-12-08 14:50:00,43.02,43.09,43.01,43.03,681172.0,41.2192,41.2862,41.2096,41.2287,681172.0
2020-12-08 14:55:00,43.03,43.1,43.01,43.07,580372.0,41.2287,41.2958,41.2096,41.2671,580372.0
2020-12-08 15:00:00,43.06,43.09,43.03,43.06,335452.0,41.2575,41.2862,41.2287,41.2575,335452.0
2020-12-08 15:05:00,43.06,43.1,43.04,43.1,439200.0,41.2575,41.2958,41.2383,41.2958,439200.0
2020-12-08 15:10:00,43.1,43.12,43.04,43.09,751616.0,41.2958,41.315,41.2383,41.2862,751616.0
2020-12-08 15:15:00,43.09,43.14,43.01,43.02,650556.0,41.2862,41.3341,41.2096,41.2192,650556.0
2020-12-08 15:20:00,43.02,43.1,43.01,43.02,629104.0,41.2192,41.2958,41.2096,41.2192,629104.0
2020-12-08 15:25:00,43.03,43.12,42.97,43.06,943024.0,41.2287,41.315,41.1713,41.2575,943024.0
2020-12-08 15:30:00,43.05,43.12,43.02,43.02,596448.0,41.2479,41.315,41.2192,41.2192,596448.0
2020-12-08 15:35:00,43.02,43.06,42.96,43.0,479968.0,41.2192,41.2575,41.1617,41.2,479968.0
2020-12-08 15:40:00,43.0,43.05,42.97,43.02,390768.0,41.2,41.2479,41.1713,41.2192,390768.0
2020-12-08 15:45:00,43.02,43.11,42.99,42.99,701776.0,41.2192,41.3054,41.1904,41.1904,701776.0
2020-12-08 15:50:00,42.99,43.1,42.97,42.99,858980.0,41.1904,41.2958,41.1713,41.1904,858980.0
2020-12-08 15:55:00,42.99,43.06,42.96,43.01,1172892.0,41.1904,41.2575,41.1617,41.2096,1172892.0
2020-12-09 09:30:00,42.96,42.97,42.59,42.59,2483864.0,41.1617,41.1713,40.8072,40.8072,2483864.0
2020-12-09 09:35:00,42.59,42.73,42.52,42.71,2221556.0,40.8072,40.9413,40.7401,40.9221,2221556.0
2020-12-09 09:40:00,42.7,42.91,42.68,42.85,1949240.0,40.9126,41.1138,40.8934,41.0563,1949240.0
2020-12-09 09:45:00,42.85,42.98,42.81,42.93,1801468.0,41.0563,41.1808,41.018,41.1329,1801468.0
2020-12-09 09:50:00,42.93,43.03,42.88,43.0,1491852.0,41.1329,41.2287,41.085,41.2,1491852.0
2020-12-09 09:55:00,42.99,43.07,42.98,43.01,956404.0,41.1904,41.2671,41.1808,41.2096,956404.0
2020-12-09 10:00:00,43.01,43.02,42.72,42.8,1771188.0,41.2096,41.2192,40.9317,41.0084,1771188.0
2020-12-09 10:05:00,42.8,42.86,42.68,42.7,1428184.0,41.0084,41.0659,40.8934,40.9126,1428184.0
2020-12-09 10:10:00,42.71,42.71,42.33,42.43,2068832.0,40.9221,40.9221,40.558,40.6539,2068832.0
2020-12-09 10:15:00,42.42,42.7,42.3,42.69,1673260.0,40.6443,40.9126,40.5293,40.903,1673260.0
2020-12-09 10:20:00,42.69,42.81,42.68,42.79,1327980.0,40.903,41.018,40.8934,40.9988,1327980.0
2020-12-09 10:25:00,42.79,42.85,42.73,42.75,1080256.0,40.9988,41.0563,40.9413,40.9605,1080256.0
2020-12-09 10:30:00,42.75,42.87,42.71,42.76,1104572.0,40.9605,41.0754,40.9221,40.97,1104572.0
2020-12-09 10:35:00,42.76,42.79,42.55,42.57,1109600.0,40.97,40.9988,40.7688,40.788,1109600.0
2020-12-09 10:40:00,42.57,42.66,42.52,42.63,1197552.0,40.788,40.8742,40.7401,40.8455,1197552.0
2020-12-09 10:45:00,42.63,42.81,42.57,42.8,913200.0,40.8455,41.018,40.788,41.0084,913200.0
2020-12-09 10:50:00,42.81,42.85,42.72,42.78,639416.0,41.018,41.0563,40.9317,40.9892,639416.0
2020-12-09 10:55:00,42.8,42.82,42.76,42.8,635728.0,41.0084,41.0275,40.97,41.0084,635728.0
2020-12-09 11:00:00,42.79,42.82,42.51,42.51,1107744.0,40.9988,41.0275,40.7305,40.7305,1107744.0
2020-12-09 11:05:00,42.51,42.71,42.47,42.65,1060748.0,40.7305,40.9221,40.6922,40.8646,1060748.0
2020-12-09 11:10:00,42.66,42.68,42.52,42.57,533100.0,40.8742,40.8934,40.7401,40.788,533100.0
2020-12-09 11:15:00,42.57,42.63,42.45,42.45,877176.0,40.788,40.8455,40.673,40.673,877176.0
2020-12-09 11:20:00,42.46,42.59,42.43,42.58,781736.0,40.6826,40.8072,40.6539,40.7976,781736.0
2020-12-09 11:25:00,42.57,42.66,42.52,42.64,794856.0,40.788,40.8742,40.7401,40.8551,794856.0
2020-12-09 11:30:00,42.63,42.66,42.45,42.46,801804.0,40.8455,40.8742,40.673,40.6826,801804.0
2020-12-09 11:35:00,42.47,42.6,42.4,42.55,868568.0,40.6922,40.8167,40.6251,40.7688,868568.0
2020-12-09 11:40:00,42.55,42.56,42.47,42.49,463588.0,40.7688,40.7784,40.6922,40.7113,463588.0
2020-12-09 11:45:00,42.48,42.49,42.31,42.39,848108.0,40.7018,40.7113,40.5389,40.6155,848108.0
2020-12-09 11:50:00,42.39,42.45,42.32,42.45,514604.0,40.6155,40.673,40.5485,40.673,514604.0
2020-12-09 11:55:00,42.45,42.55,42.41,42.54,651340.0,40.673,40.7688,40.6347,40.7593,651340.0
2020-12-09 12:00:00,42.55,42.55,42.42,42.44,403156.0,40.7688,40.7688,40.6443,40.6634,403156.0
2020-12-09 12:05:00,42.43,42.44,42.28,42.37,637612.0,40.6539,40.6634,40.5101,40.5964,637612.0
2020-12-09 12:10:00,42.37,42.38,42.25,42.27,542980.0,40.5964,40.606,40.4814,40.5006,542980.0
2020-12-09 12:15:00,42.27,42.29,42.03,42.04,1198556.0,40.5006,40.5197,40.2706,40.2802,1198556.0
2020-12-09 12:20:00,42.04,42.09,41.92,42.06,1424892.0,40.2802,40.3281,40.1652,40.2993,1424892.0
2020-12-09 12:25:00,42.07,42.17,42.06,42.14,869576.0,40.3089,40.4047,40.2993,40.376,869576.0
2020-12-09 12:30:00,42.15,42.15,41.9,42.0,1167932.0,40.3856,40.3856,40.146,40.2419,1167932.0
2020-12-09 12:35:00,42.0,42.02,41.7,41.71,1334800.0,40.2419,40.261,39.9544,39.964,1334800.0
2020-12-09 12:40:00,41.71,41.79,41.58,41.59,1240940.0,39.964,40.0406,39.8394,39.849,1240940.0
2020-12-09 12:45:00,41.59,41.59,41.18,41.29,2360740.0,39.849,39.849,39.4562,39.5616,2360740.0
2020-12-09 12:50:00,41.29,41.53,41.18,41.53,2051168.0,39.5616,39.7915,39.4562,39.7915,2051168.0
2020-12-09 12:55:00,41.52,41.61,41.44,41.57,1462792.0,39.782,39.8682,39.7053,39.8299,1462792.0
2020-12-09 13:00:00,41.56,41.56,41.25,41.26,1296520.0,39.8203,39.8203,39.5233,39.5328,1296520.0
2020-12-09 13:05:00,41.27,41.65,41.23,41.63,1468128.0,39.5424,39.9065,39.5041,39.8873,1468128.0
2020-12-09 13:10:00,41.64,41.64,41.35,41.43,878584.0,39.8969,39.8969,39.6191,39.6957,878584.0
2020-12-09 13:15:00,41.43,41.56,41.27,41.34,1010480.0,39.6957,39.8203,39.5424,39.6095,1010480.0
2020-12-09 13:20:00,41.35,41.43,41.25,41.27,1119440.0,39.6191,39.6957,39.5233,39.5424,1119440.0
2020-12-09 13:25:00,41.26,41.29,40.83,40.93,2295448.0,39.5328,39.5616,39.1208,39.2166,2295448.0
2020-12-09 13:30:00,40.92,40.96,40.56,40.58,2182172.0,39.2071,39.2454,38.8621,38.8813,2182172.0
2020-12-09 13:35:00,40.58,40.82,40.52,40.71,1742004.0,38.8813,39.1113,38.8238,39.0059,1742004.0
2020-12-09 13:40:00,40.69,40.75,40.27,40.64,2344504.0,38.9867,39.0442,38.5843,38.9388,2344504.0
2020-12-09 13:45:00,40.65,40.73,40.54,40.63,1312440.0,38.9484,39.025,38.843,38.9292,1312440.0
2020-12-09 13:50:00,40.6,40.64,40.4,40.45,1178532.0,38.9005,38.9388,38.7088,38.7567,1178532.0
2020-12-09 13:55:00,40.49,40.5,39.97,39.98,2523728.0,38.7951,38.8046,38.2968,38.3064,2523728.0
2020-12-09 14:00:00,40.01,40.37,40.01,40.33,1772808.0,38.3352,38.6801,38.3352,38.6418,1772808.0
2020-12-09 14:05:00,40.33,40.46,40.29,40.35,1230424.0,38.6418,38.7663,38.6034,38.6609,1230424.0
2020-12-09 14:10:00,40.32,40.42,40.2,40.29,933656.0,38.6322,38.728,38.5172,38.6034,933656.0
2020-12-09 14:15:00,40.28,40.43,40.07,40.38,1239300.0,38.5939,38.7376,38.3926,38.6897,1239300.0
2020-12-09 14:20:00,40.37,40.54,40.28,40.52,1019672.0,38.6801,38.843,38.5939,38.8238,1019672.0
2020-12-09 14:25:00,40.51,40.69,40.44,40.67,1294300.0,38.8142,38.9867,38.7472,38.9675,1294300.0
2020-12-09 14:30:00,40.66,40.67,40.29,40.38,1702636.0,38.958,38.9675,38.6034,38.6897,1702636.0
2020-12-09 14:35:00,40.38,40.48,40.23,40.27,1581180.0,38.6897,38.7855,38.546,38.5843,1581180.0
2020-12-09 14:40:00,40.29,40.37,39.96,39.99,2187040.0,38.6034,38.6801,38.2873,38.316,2187040.0
2020-12-09 14:45:00,40.0,40.25,39.94,40.22,1487196.0,38.3256,38.5651,38.2681,38.5364,1487196.0
2020-12-09 14:50:00,40.21,40.24,39.99,40.15,979332.0,38.5268,38.5555,38.316,38.4693,979332.0
2020-12-09 14:55:00,40.14,40.4,40.13,40.35,1330304.0,38.4597,38.7088,38.4501,38.6609,1330304.0
2020-12-09 15:00:00,40.33,40.35,40.1,40.2,954824.0,38.6418,38.6609,38.4214,38.5172,954824.0
2020-12-09 15:05:00,40.21,40.47,40.18,40.44,1198584.0,38.5268,38.7759,38.498,38.7472,1198584.0
2020-12-09 15:10:00,40.45,40.51,40.19,40.27,1344112.0,38.7567,38.8142,38.5076,38.5843,1344112.0
2020-12-09 15:15:00,40.27,40.34,40.1,40.18,845456.0,38.5843,38.6513,38.4214,38.498,845456.0
2020-12-09 15:20:00,40.17,40.28,39.97,39.97,983448.0,38.4885,38.5939,38.2968,38.2968,983448.0
2020-12-09 15:25:00,39.99,40.0,39.67,39.68,1925576.0,38.316,38.3256,38.0094,38.019,1925576.0
2020-12-09 15:30:00,39.68,39.88,39.66,39.81,1404940.0,38.019,38.2106,37.9998,38.1435,1404940.0
2020-12-09 15:35:00,39.8,39.95,39.68,39.91,1198256.0,38.134,38.2777,38.019,38.2393,1198256.0
2020-12-09 15:40:00,39.91,40.3,39.89,40.24,1699384.0,38.2393,38.613,38.2202,38.5555,1699384.0
2020-12-09 15:45:00,40.24,40.37,40.03,40.11,1911572.0,38.5555,38.6801,38.3543,38.431,1911572.0
2020-12-09 15:50:00,40.1,40.31,40.01,40.24,1750108.0,38.4214,38.6226,38.3352,38.5555,1750108.0
2020-12-09 15:55:00,40.25,40.5,40.16,40.16,3172992.0,38.5651,38.8046,38.4789,38.4789,3172992.0
2020-12-10 09:30:00,39.27,39.48,38.82,38.89,3442660.0,37.6261,37.8273,37.195,37.262,3442660.0
2020-12-10 09:35:00,38.89,39.67,38.87,39.66,2650872.0,37.262,38.0094,37.2429,37.9998,2650872.0
2020-12-10 09:40:00,39.66,39.91,39.63,39.72,2580928.0,37.9998,38.2393,37.9711,38.0573,2580928.0
2020-12-10 09:45:00,39.74,40.04,39.74,40.01,1964540.0,38.0765,38.3639,38.0765,38.3352,1964540.0
2020-12-10 09:50:00,40.04,40.31,40.03,40.19,2413432.0,38.3639,38.6226,38.3543,38.5076,2413432.0
2020-12-10 09:55:00,40.21,40.45,40.19,40.35,1672276.0,38.5268,38.7567,38.5076,38.6609,1672276.0
2020-12-10 10:00:00,40.35,40.39,40.18,40.22,1146904.0,38.6609,38.6993,38.498,38.5364,1146904.0
2020-12-10 10:05:00,40.22,40.55,40.12,40.5,1432180.0,38.5364,38.8526,38.4406,38.8046,1432180.0
2020-12-10 10:10:00,40.5,40.64,40.37,40.38,1507440.0,38.8046,38.9388,38.6801,38.6897,1507440.0
2020-12-10 10:15:00,40.42,40.61,40.3,40.58,1411344.0,38.728,38.91,38.613,38.8813,1411344.0
2020-12-10 10:20:00,40.58,40.79,40.54,40.62,1650060.0,38.8813,39.0825,38.843,38.9196,1650060.0
2020-12-10 10:25:00,40.63,40.7,40.49,40.49,1261576.0,38.9292,38.9963,38.7951,38.7951,1261576.0
2020-12-10 10:30:00,40.5,40.59,40.4,40.44,875248.0,38.8046,38.8909,38.7088,38.7472,875248.0
2020-12-10 10:35:00,40.44,40.85,40.42,40.83,1419848.0,38.7472,39.14,38.728,39.1208,1419848.0
2020-12-10 10:40:00,40.83,40.89,40.69,40.78,1241852.0,39.1208,39.1783,38.9867,39.0729,1241852.0
2020-12-10 10:45:00,40.77,40.77,40.56,40.69,897840.0,39.0633,39.0633,38.8621,38.9867,897840.0
2020-12-10 10:50:00,40.69,40.94,40.69,40.89,1284280.0,38.9867,39.2262,38.9867,39.1783,1284280.0
2020-12-10 10:55:00,40.89,40.93,40.75,40.87,681736.0,39.1783,39.2166,39.0442,39.1592,681736.0
2020-12-10 11:00:00,40.88,40.88,40.71,40.8,601744.0,39.1687,39.1687,39.0059,39.0921,601744.0
2020-12-10 11:05:00,40.81,40.97,40.76,40.78,1007416.0,39.1017,39.255,39.0538,39.0729,1007416.0
2020-12-10 11:10:00,40.77,40.83,40.66,40.82,864696.0,39.0633,39.1208,38.958,39.1113,864696.0
2020-12-10 11:15:00,40.83,41.0,40.82,40.92,956136.0,39.1208,39.2837,39.1113,39.2071,956136.0
2020-12-10 11:20:00,40.91,41.04,40.87,41.02,701620.0,39.1975,39.322,39.1592,39.3029,701620.0
2020-12-10 11:25:00,41.03,41.07,40.94,40.94,509112.0,39.3125,39.3508,39.2262,39.2262,509112.0
2020-12-10 11:30:00,40.95,40.99,40.83,40.88,577228.0,39.2358,39.2741,39.1208,39.1687,577228.0
2020-12-10 11:35:00,40.88,40.91,40.76,40.8,457344.0,39.1687,39.1975,39.0538,39.0921,457344.0
2020-12-10 11:40:00,40.8,40.82,40.69,40.77,909352.0,39.0921,39.1113,38.9867,39.0633,909352.0
2020-12-10 11:45:00,40.77,40.84,40.65,40.7,739888.0,39.0633,39.1304,38.9484,38.9963,739888.0
2020-12-10 11:50:00,40.69,40.72,40.49,40.52,1044636.0,38.9867,39.0154,38.7951,38.8238,1044636.0
2020-12-10 11:55:00,40.54,40.54,40.34,40.42,1130456.0,38.843,38.843,38.6513,38.728,1130456.0
2020-12-10 12:00:00,40.39,40.59,40.34,40.57,913808.0,38.6993,38.8909,38.6513,38.8717,913808.0
2020-12-10 12:05:00,40.58,40.71,40.57,40.69,634948.0,38.8813,39.0059,38.8717,38.9867,634948.0
2020-12-10 12:10:00,40.68,40.71,40.56,40.56,551632.0,38.9771,39.0059,38.8621,38.8621,551632.0
2020-12-10 12:15:00,40.55,40.67,40.5,40.56,633016.0,38.8526,38.9675,38.8046,38.8621,633016.0
2020-12-10 12:20:00,40.56,40.58,40.38,40.52,615508.0,38.8621,38.8813,38.6897,38.8238,615508.0
2020-12-10 12:25:00,40.55,40.58,40.4,40.49,722620.0,38.8526,38.8813,38.7088,38.7951,722620.0
2020-12-10 12:30:00,40.49,40.68,40.46,40.55,752284.0,38.7951,38.9771,38.7663,38.8526,752284.0
2020-12-10 12:35:00,40.54,40.6,40.42,40.42,543264.0,38.843,38.9005,38.728,38.728,543264.0
2020-12-10 12:40:00,40.42,40.53,40.41,40.46,377584.0,38.728,38.8334,38.7184,38.7663,377584.0
2020-12-10 12:45:00,40.46,40.55,40.24,40.25,822856.0,38.7663,38.8526,38.5555,38.5651,822856.0
2020-12-10 12:50:00,40.24,40.3,40.16,40.17,662988.0,38.5555,38.613,38.4789,38.4885,662988.0
2020-12-10 12:55:00,40.16,40.25,40.12,40.22,601356.0,38.4789,38.5651,38.4406,38.5364,601356.0
2020-12-10 13:00:00,40.23,40.5,40.18,40.44,574908.0,38.546,38.8046,38.498,38.7472,574908.0
2020-12-10 13:05:00,40.46,40.58,40.44,40.55,516352.0,38.7663,38.8813,38.7472,38.8526,516352.0
2020-12-10 13:10:00,40.55,40.63,40.51,40.61,664308.0,38.8526,38.9292,38.8142,38.91,664308.0
2020-12-10 13:15:00,40.63,40.63,40.52,40.62,453576.0,38.9292,38.9292,38.8238,38.9196,453576.0
2020-12-10 13:20:00,40.6,40.63,40.52,40.55,287316.0,38.9005,38.9292,38.8238,38.8526,287316.0
2020-12-10 13:25:00,40.57,40.74,40.57,40.68,685800.0,38.8717,39.0346,38.8717,38.9771,685800.0
2020-12-10 13:30:00,40.67,40.72,40.48,40.59,491468.0,38.9675,39.0154,38.7855,38.8909,491468.0
2020-12-10 13:35:00,40.59,40.62,40.43,40.58,602896.0,38.8909,38.9196,38.7376,38.8813,602896.0
2020-12-10 13:40:00,40.58,40.58,40.44,40.52,409112.0,38.8813,38.8813,38.7472,38.8238,409112.0
2020-12-10 13:45:00,40.52,40.55,40.36,40.45,450572.0,38.8238,38.8526,38.6705,38.7567,450572.0
2020-12-10 13:50:00,40.46,40.63,40.41,40.59,626892.0,38.7663,38.9292,38.7184,38.8909,626892.0
2020-12-10 13:55:00,40.58,40.6,40.44,40.52,518940.0,38.8813,38.9005,38.7472,38.8238,518940.0
2020-12-10 14:00:00,40.53,40.59,40.41,40.47,651656.0,38.8334,38.8909,38.7184,38.7759,651656.0
2020-12-10 14:05:00,40.5,40.57,40.48,40.53,389344.0,38.8046,38.8717,38.7855,38.8334,389344.0
2020-12-10 14:10:00,40.55,40.56,40.33,40.38,706792.0,38.8526,38.8621,38.6418,38.6897,706792.0
2020-12-10 14:15:00,40.37,40.38,40.26,40.33,570368.0,38.6801,38.6897,38.5747,38.6418,570368.0
2020-12-10 14:20:00,40.33,40.39,40.26,40.34,546920.0,38.6418,38.6993,38.5747,38.6513,546920.0
2020-12-10 14:25:00,40.35,40.42,40.33,40.33,396912.0,38.6609,38.728,38.6418,38.6418,396912.0
2020-12-10 14:30:00,40.33,40.44,40.29,40.41,430456.0,38.6418,38.7472,38.6034,38.7184,430456.0
2020-12-10 14:35:00,40.4,40.5,40.4,40.47,420576.0,38.7088,38.8046,38.7088,38.7759,420576.0
2020-12-10 14:40:00,40.45,40.5,40.4,40.46,465528.0,38.7567,38.8046,38.7088,38.7663,465528.0
2020-12-10 14:45:00,40.47,40.52,40.37,40.39,485348.0,38.7759,38.8238,38.6801,38.6993,485348.0
2020-12-10 14:50:00,40.4,40.48,40.35,40.35,490764.0,38.7088,38.7855,38.6609,38.6609,490764.0
2020-12-10 14:55:00,40.36,40.43,40.17,40.23,735904.0,38.6705,38.7376,38.4885,38.546,735904.0
2020-12-10 15:00:00,40.24,40.4,40.22,40.33,886676.0,38.5555,38.7088,38.5364,38.6418,886676.0
2020-12-10 15:05:00,40.33,40.47,40.29,40.31,624892.0,38.6418,38.7759,38.6034,38.6226,624892.0
2020-12-10 15:10:00,40.31,40.47,40.27,40.46,676104.0,38.6226,38.7759,38.5843,38.7663,676104.0
2020-12-10 15:15:00,40.47,40.59,40.45,40.55,766700.0,38.7759,38.8909,38.7567,38.8526,766700.0
2020-12-10 15:20:00,40.54,40.6,40.52,40.59,427416.0,38.843,38.9005,38.8238,38.8909,427416.0
2020-12-10 15:25:00,40.59,40.65,40.52,40.61,586668.0,38.8909,38.9484,38.8238,38.91,586668.0
2020-12-10 15:30:00,40.61,40.7,40.6,40.63,630924.0,38.91,38.9963,38.9005,38.9292,630924.0
2020-12-10 15:35:00,40.63,40.83,40.62,40.8,1109200.0,38.9292,39.1208,38.9196,39.0921,1109200.0
2020-12-10 15:40:00,40.8,40.84,40.71,40.76,933884.0,39.0921,39.1304,39.0059,39.0538,933884.0
2020-12-10 15:45:00,40.77,40.88,40.72,40.74,964856.0,39.0633,39.1687,39.0154,39.0346,964856.0
2020-12-10 15:50:00,40.74,40.85,40.74,40.79,949768.0,39.0346,39.14,39.0346,39.0825,949768.0
2020-12-10 15:55:00,40.8,40.81,40.57,40.57,1535804.0,39.0921,39.1017,38.8717,38.8717,1535804.0
2020-12-11 09:30:00,39.92,40.16,39.58,39.77,2547388.0,38.2489,38.4789,37.9232,38.1052,2547388.0
2020-12-11 09:35:00,39.78,39.98,39.66,39.9,1883068.0,38.1148,38.3064,37.9998,38.2298,1883068.0
2020-12-11 09:40:00,39.92,39.96,39.38,39.4,1882800.0,38.2489,38.2873,37.7315,37.7507,1882800.0
2020-12-11 09:45:00,39.41,39.76,39.37,39.74,1728892.0,37.7603,38.0956,37.722,38.0765,1728892.0
2020-12-11 09:50:00,39.74,39.84,39.49,39.82,1589896.0,38.0765,38.1723,37.8369,38.1531,1589896.0
2020-12-11 09:55:00,39.82,39.92,39.67,39.76,1138824.0,38.1531,38.2489,38.0094,38.0956,1138824.0
2020-12-11 10:00:00,39.76,39.99,39.75,39.86,1035328.0,38.0956,38.316,38.086,38.1914,1035328.0
2020-12-11 10:05:00,39.87,39.91,39.68,39.88,950656.0,38.201,38.2393,38.019,38.2106,950656.0
2020-12-11 10:10:00,39.86,40.2,39.86,40.13,1713640.0,38.1914,38.5172,38.1914,38.4501,1713640.0
2020-12-11 10:15:00,40.13,40.16,40.01,40.08,716904.0,38.4501,38.4789,38.3352,38.4022,716904.0
2020-12-11 10:20:00,40.07,40.08,39.92,39.96,746980.0,38.3926,38.4022,38.2489,38.2873,746980.0
2020-12-11 10:25:00,39.96,40.15,39.94,40.07,597432.0,38.2873,38.4693,38.2681,38.3926,597432.0
2020-12-11 10:30:00,40.07,40.08,39.82,39.98,840896.0,38.3926,38.4022,38.1531,38.3064,840896.0
2020-12-11 10:35:00,39.96,40.05,39.87,39.93,710700.0,38.2873,38.3735,38.201,38.2585,710700.0
2020-12-11 10:40:00,39.91,39.95,39.84,39.92,509096.0,38.2393,38.2777,38.1723,38.2489,509096.0
2020-12-11 10:45:00,39.92,39.95,39.76,39.8,414684.0,38.2489,38.2777,38.0956,38.134,414684.0
2020-12-11 10:50:00,39.8,39.8,39.62,39.65,1065324.0,38.134,38.134,37.9615,37.9902,1065324.0
2020-12-11 10:55:00,39.64,39.74,39.6,39.74,605704.0,37.9806,38.0765,37.9423,38.0765,605704.0
2020-12-11 11:00:00,39.73,39.88,39.73,39.82,867340.0,38.0669,38.2106,38.0669,38.1531,867340.0
2020-12-11 11:05:00,39.82,39.91,39.73,39.76,582212.0,38.1531,38.2393,38.0669,38.0956,582212.0
2020-12-11 11:10:00,39.77,39.8,39.68,39.78,366936.0,38.1052,38.134,38.019,38.1148,366936.0
2020-12-11 11:15:00,39.77,39.83,39.72,39.79,442052.0,38.1052,38.1627,38.0573,38.1244,442052.0
2020-12-11 11:20:00,39.79,39.8,39.53,39.56,758488.0,38.1244,38.134,37.8753,37.904,758488.0
2020-12-11 11:25:00,39.57,39.6,39.45,39.46,764828.0,37.9136,37.9423,37.7986,37.8082,764828.0
2020-12-11 11:30:00,39.46,39.57,39.44,39.52,647668.0,37.8082,37.9136,37.789,37.8657,647668.0
2020-12-11 11:35:00,39.52,39.56,39.28,39.32,1141720.0,37.8657,37.904,37.6357,37.674,1141720.0
2020-12-11 11:40:00,39.33,39.44,39.24,39.25,822440.0,37.6836,37.789,37.5974,37.607,822440.0
2020-12-11 11:45:00,39.24,39.38,39.19,39.37,936224.0,37.5974,37.7315,37.5495,37.722,936224.0
2020-12-11 11:50:00,39.36,39.44,39.32,39.37,668404.0,37.7124,37.789,37.674,37.722,668404.0
2020-12-11 11:55:00,39.38,39.42,39.3,39.41,554784.0,37.7315,37.7699,37.6549,37.7603,554784.0
2020-12-11 12:00:00,39.42,39.55,39.4,39.45,1598800.0,37.7699,37.8944,37.7507,37.7986,1598800.0
2020-12-11 12:05:00,39.44,39.52,39.37,39.42,640004.0,37.789,37.8657,37.722,37.7699,640004.0
2020-12-11 12:10:00,39.43,39.45,39.23,39.26,866928.0,37.7794,37.7986,37.5878,37.6166,866928.0
2020-12-11 12:15:00,39.24,39.36,39.19,39.21,751704.0,37.5974,37.7124,37.5495,37.5686,751704.0
2020-12-11 12:20:00,39.21,39.21,39.08,39.12,1142448.0,37.5686,37.5686,37.4441,37.4824,1142448.0
2020-12-11 12:25:00,39.12,39.2,39.06,39.19,770272.0,37.4824,37.5591,37.4249,37.5495,770272.0
2020-12-11 12:30:00,39.19,39.2,39.06,39.07,808804.0,37.5495,37.5591,37.4249,37.4345,808804.0
2020-12-11 12:35:00,39.07,39.12,38.98,39.01,1291552.0,37.4345,37.4824,37.3483,37.377,1291552.0
2020-12-11 12:40:00,39.01,39.15,39.0,39.1,907396.0,37.377,37.5112,37.3674,37.4633,907396.0
2020-12-11 12:45:00,39.1,39.18,39.04,39.17,942668.0,37.4633,37.5399,37.4058,37.5303,942668.0
2020-12-11 12:50:00,39.16,39.32,39.14,39.32,1050868.0,37.5207,37.674,37.5016,37.674,1050868.0
2020-12-11 12:55:00,39.32,39.39,39.28,39.35,828788.0,37.674,37.7411,37.6357,37.7028,828788.0
2020-12-11 13:00:00,39.35,39.49,39.33,39.49,987112.0,37.7028,37.8369,37.6836,37.8369,987112.0
2020-12-11 13:05:00,39.49,39.52,39.45,39.49,886916.0,37.8369,37.8657,37.7986,37.8369,886916.0
2020-12-11 13:10:00,39.49,39.66,39.49,39.62,1338744.0,37.8369,37.9998,37.8369,37.9615,1338744.0
2020-12-11 13:15:00,39.61,39.65,39.52,39.56,891044.0,37.9519,37.9902,37.8657,37.904,891044.0
2020-12-11 13:20:00,39.56,39.57,39.44,39.44,720972.0,37.904,37.9136,37.789,37.789,720972.0
2020-12-11 13:25:00,39.44,39.54,39.41,39.54,972632.0,37.789,37.8848,37.7603,37.8848,972632.0
2020-12-11 13:30:00,39.54,39.71,39.53,39.7,1313016.0,37.8848,38.0477,37.8753,38.0381,1313016.0
2020-12-11 13:35:00,39.7,39.87,39.68,39.8,1338664.0,38.0381,38.201,38.019,38.134,1338664.0
2020-12-11 13:40:00,39.8,39.85,39.73,39.79,935336.0,38.134,38.1819,38.0669,38.1244,935336.0
2020-12-11 13:45:00,39.79,39.84,39.73,39.8,838136.0,38.1244,38.1723,38.0669,38.134,838136.0
2020-12-11 13:50:00,39.8,40.0,39.79,39.97,1457904.0,38.134,38.3256,38.1244,38.2968,1457904.0
2020-12-11 13:55:00,39.97,40.05,39.87,39.92,1373400.0,38.2968,38.3735,38.201,38.2489,1373400.0
2020-12-11 14:00:00,39.93,39.95,39.83,39.84,620704.0,38.2585,38.2777,38.1627,38.1723,620704.0
2020-12-11 14:05:00,39.83,40.03,39.83,39.98,855212.0,38.1627,38.3543,38.1627,38.3064,855212.0
2020-12-11 14:10:00,39.98,39.99,39.88,39.89,455420.0,38.3064,38.316,38.2106,38.2202,455420.0
2020-12-11 14:15:00,39.9,39.98,39.87,39.96,525300.0,38.2298,38.3064,38.201,38.2873,525300.0
2020-12-11 14:20:00,39.96,40.03,39.9,39.99,605616.0,38.2873,38.3543,38.2298,38.316,605616.0
2020-12-11 14:25:00,39.99,40.03,39.89,39.98,455684.0,38.316,38.3543,38.2202,38.3064,455684.0
2020-12-11 14:30:00,39.97,40.14,39.97,40.1,1102416.0,38.2968,38.4597,38.2968,38.4214,1102416.0
2020-12-11 14:35:00,40.1,40.13,40.07,40.1,519844.0,38.4214,38.4501,38.3926,38.4214,519844.0
2020-12-11 14:40:00,40.11,40.19,40.07,40.14,584980.0,38.431,38.5076,38.3926,38.4597,584980.0
2020-12-11 14:45:00,40.13,40.23,40.11,40.17,540180.0,38.4501,38.546,38.431,38.4885,540180.0
2020-12-11 14:50:00,40.16,40.18,40.04,40.06,675480.0,38.4789,38.498,38.3639,38.3831,675480.0
2020-12-11 14:55:00,40.06,40.11,40.01,40.06,371692.0,38.3831,38.431,38.3352,38.3831,371692.0
2020-12-11 15:00:00,40.06,40.14,39.92,39.93,649296.0,38.3831,38.4597,38.2489,38.2585,649296.0
2020-12-11 15:05:00,39.92,40.0,39.9,39.96,363552.0,38.2489,38.3256,38.2298,38.2873,363552.0
2020-12-11 15:10:00,39.97,40.1,39.96,40.09,582020.0,38.2968,38.4214,38.2873,38.4118,582020.0
2020-12-11 15:15:00,40.09,40.38,40.09,40.35,2007488.0,38.4118,38.6897,38.4118,38.6609,2007488.0
2020-12-11 15:20:00,40.34,40.36,40.19,40.23,648228.0,38.6513,38.6705,38.5076,38.546,648228.0
2020-12-11 15:25:00,40.22,40.25,40.16,40.19,496544.0,38.5364,38.5651,38.4789,38.5076,496544.0
2020-12-11 15:30:00,40.2,40.31,40.14,40.16,920748.0,38.5172,38.6226,38.4597,38.4789,920748.0
2020-12-11 15:35:00,40.16,40.28,40.16,40.2,543700.0,38.4789,38.5939,38.4789,38.5172,543700.0
2020-12-11 15:40:00,40.2,40.32,40.15,40.16,829596.0,38.5172,38.6322,38.4693,38.4789,829596.0
2020-12-11 15:45:00,40.18,40.2,39.99,40.02,988616.0,38.498,38.5172,38.316,38.3447,988616.0
2020-12-11 15:50:00,40.0,40.21,39.99,40.2,1110432.0,38.3256,38.5268,38.316,38.5172,1110432.0
2020-12-11 15:55:00,40.2,40.36,40.15,40.36,1676272.0,38.5172,38.6705,38.4693,38.6705,1676272.0
2020-12-14 09:30:00,40.81,41.1,40.79,40.95,2362236.0,39.1017,39.3795,39.0825,39.2358,2362236.0
2020-12-14 09:35:00,40.95,41.53,40.95,41.51,2553192.0,39.2358,39.7915,39.2358,39.7724,2553192.0
2020-12-14 09:40:00,41.52,41.54,41.43,41.48,1240984.0,39.782,39.8011,39.6957,39.7436,1240984.0
2020-12-14 09:45:00,41.48,41.63,41.46,41.49,1298788.0,39.7436,39.8873,39.7245,39.7532,1298788.0
2020-12-14 09:50:00,41.49,41.57,41.42,41.55,869232.0,39.7532,39.8299,39.6861,39.8107,869232.0
2020-12-14 09:55:00,41.54,41.75,41.54,41.74,1108092.0,39.8011,40.0023,39.8011,39.9927,1108092.0
2020-12-14 10:00:00,41.75,41.84,41.64,41.74,1853128.0,40.0023,40.0886,39.8969,39.9927,1853128.0
2020-12-14 10:05:00,41.74,41.78,41.68,41.68,976320.0,39.9927,40.0311,39.9353,39.9353,976320.0
2020-12-14 10:10:00,41.69,41.88,41.6,41.82,1189896.0,39.9448,40.1269,39.8586,40.0694,1189896.0
2020-12-14 10:15:00,41.84,41.94,41.77,41.8,859584.0,40.0886,40.1844,40.0215,40.0502,859584.0
2020-12-14 10:20:00,41.79,41.98,41.77,41.95,1095324.0,40.0406,40.2227,40.0215,40.194,1095324.0
2020-12-14 10:25:00,41.96,41.97,41.84,41.9,645524.0,40.2035,40.2131,40.0886,40.146,645524.0
2020-12-14 10:30:00,41.9,41.96,41.77,41.77,743804.0,40.146,40.2035,40.0215,40.0215,743804.0
2020-12-14 10:35:00,41.77,41.88,41.75,41.85,708428.0,40.0215,40.1269,40.0023,40.0981,708428.0
2020-12-14 10:40:00,41.86,41.92,41.74,41.87,826600.0,40.1077,40.1652,39.9927,40.1173,826600.0
2020-12-14 10:45:00,41.87,41.9,41.68,41.71,787000.0,40.1173,40.146,39.9353,39.964,787000.0
2020-12-14 10:50:00,41.7,41.85,41.69,41.81,597152.0,39.9544,40.0981,39.9448,40.0598,597152.0
2020-12-14 10:55:00,41.81,41.88,41.59,41.59,850720.0,40.0598,40.1269,39.849,39.849,850720.0
2020-12-14 11:00:00,41.59,41.72,41.55,41.72,1011660.0,39.849,39.9736,39.8107,39.9736,1011660.0
2020-12-14 11:05:00,41.72,41.73,41.52,41.53,655340.0,39.9736,39.9832,39.782,39.7915,655340.0
2020-12-14 11:10:00,41.54,41.85,41.52,41.82,780756.0,39.8011,40.0981,39.782,40.0694,780756.0
2020-12-14 11:15:00,41.82,42.0,41.8,41.99,1059008.0,40.0694,40.2419,40.0502,40.2323,1059008.0
2020-12-14 11:20:00,41.99,42.01,41.88,41.99,577908.0,40.2323,40.2514,40.1269,40.2323,577908.0
2020-12-14 11:25:00,42.0,42.01,41.81,41.81,643028.0,40.2419,40.2514,40.0598,40.0598,643028.0
2020-12-14 11:30:00,41.82,41.88,41.6,41.68,1088680.0,40.0694,40.1269,39.8586,39.9353,1088680.0
2020-12-14 11:35:00,41.69,41.84,41.65,41.67,602460.0,39.9448,40.0886,39.9065,39.9257,602460.0
2020-12-14 11:40:00,41.67,41.75,41.62,41.67,626384.0,39.9257,40.0023,39.8778,39.9257,626384.0
2020-12-14 11:45:00,41.69,41.84,41.65,41.79,676608.0,39.9448,40.0886,39.9065,40.0406,676608.0
2020-12-14 11:50:00,41.78,41.88,41.76,41.88,382096.0,40.0311,40.1269,40.0119,40.1269,382096.0
2020-12-14 11:55:00,41.88,41.91,41.83,41.89,452508.0,40.1269,40.1556,40.079,40.1365,452508.0
2020-12-14 12:00:00,41.91,41.93,41.74,41.82,595408.0,40.1556,40.1748,39.9927,40.0694,595408.0
2020-12-14 12:05:00,41.83,41.85,41.76,41.8,388540.0,40.079,40.0981,40.0119,40.0502,388540.0
2020-12-14 12:10:00,41.81,41.85,41.73,41.82,398932.0,40.0598,40.0981,39.9832,40.0694,398932.0
2020-12-14 12:15:00,41.81,41.83,41.71,41.75,486876.0,40.0598,40.079,39.964,40.0023,486876.0
2020-12-14 12:20:00,41.75,41.85,41.74,41.77,312428.0,40.0023,40.0981,39.9927,40.0215,312428.0
2020-12-14 12:25:00,41.77,41.8,41.69,41.72,412368.0,40.0215,40.0502,39.9448,39.9736,412368.0
2020-12-14 12:30:00,41.73,41.73,41.64,41.73,380728.0,39.9832,39.9832,39.8969,39.9832,380728.0
2020-12-14 12:35:00,41.72,41.75,41.59,41.62,492412.0,39.9736,40.0023,39.849,39.8778,492412.0
2020-12-14 12:40:00,41.62,41.67,41.55,41.65,547708.0,39.8778,39.9257,39.8107,39.9065,547708.0
2020-12-14 12:45:00,41.65,41.66,41.6,41.63,307848.0,39.9065,39.9161,39.8586,39.8873,307848.0
2020-12-14 12:50:00,41.65,41.66,41.56,41.58,282404.0,39.9065,39.9161,39.8203,39.8394,282404.0
2020-12-14 12:55:00,41.58,41.58,41.4,41.52,719664.0,39.8394,39.8394,39.667,39.782,719664.0
2020-12-14 13:00:00,41.52,41.64,41.49,41.51,565196.0,39.782,39.8969,39.7532,39.7724,565196.0
2020-12-14 13:05:00,41.51,41.54,41.23,41.27,862820.0,39.7724,39.8011,39.5041,39.5424,862820.0
2020-12-14 13:10:00,41.26,41.45,41.22,41.41,747712.0,39.5328,39.7149,39.4945,39.6766,747712.0
2020-12-14 13:15:00,41.39,41.51,41.37,41.49,634820.0,39.6574,39.7724,39.6382,39.7532,634820.0
2020-12-14 13:20:00,41.49,41.54,41.45,41.46,459480.0,39.7532,39.8011,39.7149,39.7245,459480.0
2020-12-14 13:25:00,41.47,41.55,41.41,41.43,388792.0,39.734,39.8107,39.6766,39.6957,388792.0
2020-12-14 13:30:00,41.44,41.6,41.41,41.57,460000.0,39.7053,39.8586,39.6766,39.8299,460000.0
2020-12-14 13:35:00,41.57,41.62,41.5,41.58,487824.0,39.8299,39.8778,39.7628,39.8394,487824.0
2020-12-14 13:40:00,41.59,41.64,41.57,41.6,442748.0,39.849,39.8969,39.8299,39.8586,442748.0
2020-12-14 13:45:00,41.58,41.6,41.45,41.54,636248.0,39.8394,39.8586,39.7149,39.8011,636248.0
2020-12-14 13:50:00,41.55,41.71,41.55,41.71,781152.0,39.8107,39.964,39.8107,39.964,781152.0
2020-12-14 13:55:00,41.71,41.73,41.65,41.7,547976.0,39.964,39.9832,39.9065,39.9544,547976.0
2020-12-14 14:00:00,41.7,41.78,41.61,41.64,594992.0,39.9544,40.0311,39.8682,39.8969,594992.0
2020-12-14 14:05:00,41.64,41.74,41.64,41.71,390052.0,39.8969,39.9927,39.8969,39.964,390052.0
2020-12-14 14:10:00,41.72,41.75,41.65,41.7,465308.0,39.9736,40.0023,39.9065,39.9544,465308.0
2020-12-14 14:15:00,41.7,41.74,41.59,41.73,582068.0,39.9544,39.9927,39.849,39.9832,582068.0
2020-12-14 14:20:00,41.73,41.75,41.68,41.74,423592.0,39.9832,40.0023,39.9353,39.9927,423592.0
2020-12-14 14:25:00,41.74,41.75,41.69,41.72,434864.0,39.9927,40.0023,39.9448,39.9736,434864.0
2020-12-14 14:30:00,41.72,41.73,41.43,41.47,779060.0,39.9736,39.9832,39.6957,39.734,779060.0
2020-12-14 14:35:00,41.49,41.53,41.35,41.41,632536.0,39.7532,39.7915,39.6191,39.6766,632536.0
2020-12-14 14:40:00,41.42,41.52,41.38,41.52,728684.0,39.6861,39.782,39.6478,39.782,728684.0
2020-12-14 14:45:00,41.52,41.56,41.48,41.56,580720.0,39.782,39.8203,39.7436,39.8203,580720.0
2020-12-14 14:50:00,41.56,41.7,41.49,41.69,944416.0,39.8203,39.9544,39.7532,39.9448,944416.0
2020-12-14 14:55:00,41.69,41.75,41.67,41.7,602788.0,39.9448,40.0023,39.9257,39.9544,602788.0
2020-12-14 15:00:00,41.69,41.73,41.61,41.64,524240.0,39.9448,39.9832,39.8682,39.8969,524240.0
2020-12-14 15:05:00,41.64,41.67,41.52,41.58,572412.0,39.8969,39.9257,39.782,39.8394,572412.0
2020-12-14 15:10:00,41.59,41.72,41.58,41.68,551592.0,39.849,39.9736,39.8394,39.9353,551592.0
2020-12-14 15:15:00,41.68,41.73,41.62,41.68,482000.0,39.9353,39.9832,39.8778,39.9353,482000.0
2020-12-14 15:20:00,41.69,41.76,41.66,41.72,511332.0,39.9448,40.0119,39.9161,39.9736,511332.0
2020-12-14 15:25:00,41.73,41.78,41.67,41.68,770884.0,39.9832,40.0311,39.9257,39.9353,770884.0
2020-12-14 15:30:00,41.69,41.69,41.36,41.41,970456.0,39.9448,39.9448,39.6286,39.6766,970456.0
2020-12-14 15:35:00,41.41,41.49,41.32,41.35,1318672.0,39.6766,39.7532,39.5903,39.6191,1318672.0
2020-12-14 15:40:00,41.34,41.37,41.22,41.23,989980.0,39.6095,39.6382,39.4945,39.5041,989980.0
2020-12-14 15:45:00,41.22,41.38,41.16,41.36,1357644.0,39.4945,39.6478,39.437,39.6286,1357644.0
2020-12-14 15:50:00,41.36,41.43,41.05,41.43,1711464.0,39.6286,39.6957,39.3316,39.6957,1711464.0
2020-12-14 15:55:00,41.43,41.44,41.08,41.12,1603032.0,39.6957,39.7053,39.3604,39.3987,1603032.0
2020-12-15 09:30:00,42.15,42.34,41.93,42.13,2728504.0,40.3856,40.5676,40.1748,40.3664,2728504.0
2020-12-15 09:35:00,42.14,42.21,41.92,42.17,1570560.0,40.376,40.4431,40.1652,40.4047,1570560.0
2020-12-15 09:40:00,42.17,42.27,41.97,42.07,1865300.0,40.4047,40.5006,40.2131,40.3089,1865300.0
2020-12-15 09:45:00,42.08,42.25,41.99,42.22,1255544.0,40.3185,40.4814,40.2323,40.4526,1255544.0
2020-12-15 09:50:00,42.23,42.34,42.17,42.26,1391272.0,40.4622,40.5676,40.4047,40.491,1391272.0
2020-12-15 09:55:00,42.27,42.31,42.04,42.15,1365780.0,40.5006,40.5389,40.2802,40.3856,1365780.0
2020-12-15 10:00:00,42.17,42.26,42.05,42.19,781128.0,40.4047,40.491,40.2898,40.4239,781128.0
2020-12-15 10:05:00,42.18,42.28,42.05,42.08,893000.0,40.4143,40.5101,40.2898,40.3185,893000.0
2020-12-15 10:10:00,42.06,42.13,41.97,42.07,1368980.0,40.2993,40.3664,40.2131,40.3089,1368980.0
2020-12-15 10:15:00,42.06,42.17,41.94,42.13,1302912.0,40.2993,40.4047,40.1844,40.3664,1302912.0
2020-12-15 10:20:00,42.14,42.21,42.06,42.12,742644.0,40.376,40.4431,40.2993,40.3568,742644.0
2020-12-15 10:25:00,42.11,42.13,41.96,42.03,1052004.0,40.3473,40.3664,40.2035,40.2706,1052004.0
2020-12-15 10:30:00,42.03,42.15,41.99,42.13,1062024.0,40.2706,40.3856,40.2323,40.3664,1062024.0
2020-12-15 10:35:00,42.12,42.16,41.83,41.85,1385888.0,40.3568,40.3952,40.079,40.0981,1385888.0
2020-12-15 10:40:00,41.85,41.94,41.77,41.89,1308796.0,40.0981,40.1844,40.0215,40.1365,1308796.0
2020-12-15 10:45:00,41.91,41.98,41.84,41.91,794952.0,40.1556,40.2227,40.0886,40.1556,794952.0
2020-12-15 10:50:00,41.91,41.97,41.74,41.97,1260996.0,40.1556,40.2131,39.9927,40.2131,1260996.0
2020-12-15 10:55:00,41.96,41.97,41.75,41.8,843084.0,40.2035,40.2131,40.0023,40.0502,843084.0
2020-12-15 11:00:00,41.8,41.8,41.54,41.55,1431792.0,40.0502,40.0502,39.8011,39.8107,1431792.0
2020-12-15 11:05:00,41.55,41.55,41.23,41.42,2211220.0,39.8107,39.8107,39.5041,39.6861,2211220.0
2020-12-15 11:10:00,41.42,41.52,41.35,41.51,1266624.0,39.6861,39.782,39.6191,39.7724,1266624.0
2020-12-15 11:15:00,41.51,41.57,41.36,41.56,1023056.0,39.7724,39.8299,39.6286,39.8203,1023056.0
2020-12-15 11:20:00,41.55,41.6,41.4,41.47,819796.0,39.8107,39.8586,39.667,39.734,819796.0
2020-12-15 11:25:00,41.47,41.51,41.34,41.46,780984.0,39.734,39.7724,39.6095,39.7245,780984.0
2020-12-15 11:30:00,41.45,41.55,41.4,41.52,831396.0,39.7149,39.8107,39.667,39.782,831396.0
2020-12-15 11:35:00,41.51,41.63,41.5,41.61,687948.0,39.7724,39.8873,39.7628,39.8682,687948.0
2020-12-15 11:40:00,41.61,41.69,41.59,41.62,798024.0,39.8682,39.9448,39.849,39.8778,798024.0
2020-12-15 11:45:00,41.6,41.6,41.4,41.41,587160.0,39.8586,39.8586,39.667,39.6766,587160.0
2020-12-15 11:50:00,41.42,41.48,41.35,41.38,716840.0,39.6861,39.7436,39.6191,39.6478,716840.0
2020-12-15 11:55:00,41.38,41.56,41.35,41.56,580940.0,39.6478,39.8203,39.6191,39.8203,580940.0
2020-12-15 12:00:00,41.56,41.7,41.54,41.69,801168.0,39.8203,39.9544,39.8011,39.9448,801168.0
2020-12-15 12:05:00,41.69,41.72,41.64,41.69,652100.0,39.9448,39.9736,39.8969,39.9448,652100.0
2020-12-15 12:10:00,41.7,41.74,41.64,41.69,504616.0,39.9544,39.9927,39.8969,39.9448,504616.0
2020-12-15 12:15:00,41.68,41.73,41.65,41.73,322640.0,39.9353,39.9832,39.9065,39.9832,322640.0
2020-12-15 12:20:00,41.73,41.81,41.71,41.79,759036.0,39.9832,40.0598,39.964,40.0406,759036.0
2020-12-15 12:25:00,41.79,41.81,41.77,41.79,363816.0,40.0406,40.0598,40.0215,40.0406,363816.0
2020-12-15 12:30:00,41.79,41.81,41.72,41.76,452016.0,40.0406,40.0598,39.9736,40.0119,452016.0
2020-12-15 12:35:00,41.75,41.87,41.74,41.85,716828.0,40.0023,40.1173,39.9927,40.0981,716828.0
2020-12-15 12:40:00,41.85,41.87,41.81,41.82,500400.0,40.0981,40.1173,40.0598,40.0694,500400.0
2020-12-15 12:45:00,41.82,41.85,41.79,41.82,363124.0,40.0694,40.0981,40.0406,40.0694,363124.0
2020-12-15 12:50:00,41.83,41.89,41.78,41.88,590152.0,40.079,40.1365,40.0311,40.1269,590152.0
2020-12-15 12:55:00,41.88,41.91,41.86,41.88,377584.0,40.1269,40.1556,40.1077,40.1269,377584.0
2020-12-15 13:00:00,41.88,41.91,41.84,41.9,485916.0,40.1269,40.1556,40.0886,40.146,485916.0
2020-12-15 13:05:00,41.9,42.03,41.88,42.0,945916.0,40.146,40.2706,40.1269,40.2419,945916.0
2020-12-15 13:10:00,42.0,42.02,41.94,41.99,364628.0,40.2419,40.261,40.1844,40.2323,364628.0
2020-12-15 13:15:00,42.0,42.03,41.95,42.01,384748.0,40.2419,40.2706,40.194,40.2514,384748.0
2020-12-15 13:20:00,42.01,42.02,41.95,41.98,396908.0,40.2514,40.261,40.194,40.2227,396908.0
2020-12-15 13:25:00,41.97,42.02,41.95,41.98,476896.0,40.2131,40.261,40.194,40.2227,476896.0
2020-12-15 13:30:00,41.99,42.05,41.98,42.0,557928.0,40.2323,40.2898,40.2227,40.2419,557928.0
2020-12-15 13:35:00,42.01,42.1,41.99,42.1,741872.0,40.2514,40.3377,40.2323,40.3377,741872.0
2020-12-15 13:40:00,42.09,42.1,42.01,42.03,443920.0,40.3281,40.3377,40.2514,40.2706,443920.0
2020-12-15 13:45:00,42.03,42.07,42.01,42.05,418788.0,40.2706,40.3089,40.2514,40.2898,418788.0
2020-12-15 13:50:00,42.05,42.09,41.99,42.04,590876.0,40.2898,40.3281,40.2323,40.2802,590876.0
2020-12-15 13:55:00,42.04,42.12,42.04,42.08,533600.0,40.2802,40.3568,40.2802,40.3185,533600.0
2020-12-15 14:00:00,42.08,42.08,41.96,42.05,746512.0,40.3185,40.3185,40.2035,40.2898,746512.0
2020-12-15 14:05:00,42.05,42.14,42.05,42.11,552324.0,40.2898,40.376,40.2898,40.3473,552324.0
2020-12-15 14:10:00,42.11,42.22,42.06,42.2,719628.0,40.3473,40.4526,40.2993,40.4335,719628.0
2020-12-15 14:15:00,42.21,42.22,42.16,42.21,511400.0,40.4431,40.4526,40.3952,40.4431,511400.0
2020-12-15 14:20:00,42.22,42.24,42.16,42.19,375384.0,40.4526,40.4718,40.3952,40.4239,375384.0
2020-12-15 14:25:00,42.19,42.24,42.13,42.14,359140.0,40.4239,40.4718,40.3664,40.376,359140.0
2020-12-15 14:30:00,42.14,42.22,42.14,42.16,425752.0,40.376,40.4526,40.376,40.3952,425752.0
2020-12-15 14:35:00,42.16,42.22,42.16,42.21,310900.0,40.3952,40.4526,40.3952,40.4431,310900.0
2020-12-15 14:40:00,42.21,42.27,42.19,42.27,848288.0,40.4431,40.5006,40.4239,40.5006,848288.0
2020-12-15 14:45:00,42.27,42.3,42.24,42.28,591468.0,40.5006,40.5293,40.4718,40.5101,591468.0
2020-12-15 14:50:00,42.28,42.29,42.24,42.26,691724.0,40.5101,40.5197,40.4718,40.491,691724.0
2020-12-15 14:55:00,42.26,42.32,42.25,42.31,577904.0,40.491,40.5485,40.4814,40.5389,577904.0
2020-12-15 15:00:00,42.31,42.44,42.25,42.26,1040056.0,40.5389,40.6634,40.4814,40.491,1040056.0
2020-12-15 15:05:00,42.27,42.39,42.26,42.3,742936.0,40.5006,40.6155,40.491,40.5293,742936.0
2020-12-15 15:10:00,42.31,42.33,42.25,42.33,505312.0,40.5389,40.558,40.4814,40.558,505312.0
2020-12-15 15:15:00,42.33,42.35,42.3,42.3,427280.0,40.558,40.5772,40.5293,40.5293,427280.0
2020-12-15 15:20:00,42.29,42.46,42.29,42.46,826848.0,40.5197,40.6826,40.5197,40.6826,826848.0
2020-12-15 15:25:00,42.46,42.47,42.34,42.38,792604.0,40.6826,40.6922,40.5676,40.606,792604.0
2020-12-15 15:30:00,42.38,42.38,42.26,42.28,552956.0,40.606,40.606,40.491,40.5101,552956.0
2020-12-15 15:35:00,42.28,42.34,42.26,42.29,526204.0,40.5101,40.5676,40.491,40.5197,526204.0
2020-12-15 15:40:00,42.29,42.38,42.24,42.37,840188.0,40.5197,40.606,40.4718,40.5964,840188.0
2020-12-15 15:45:00,42.37,42.4,42.34,42.36,719328.0,40.5964,40.6251,40.5676,40.5868,719328.0
2020-12-15 15:50:00,42.35,42.49,42.28,42.47,1327208.0,40.5772,40.7113,40.5101,40.6922,1327208.0
2020-12-15 15:55:00,42.47,42.5,42.42,42.5,2112736.0,40.6922,40.7209,40.6443,40.7209,2112736.0
2020-12-16 09:30:00,42.69,42.78,42.46,42.54,2126800.0,40.903,40.9892,40.6826,40.7593,2126800.0
2020-12-16 09:35:00,42.54,42.58,42.28,42.35,1586492.0,40.7593,40.7976,40.5101,40.5772,1586492.0
2020-12-16 09:40:00,42.36,42.42,42.24,42.35,1012028.0,40.5868,40.6443,40.4718,40.5772,1012028.0
2020-12-16 09:45:00,42.35,42.48,42.28,42.48,1111640.0,40.5772,40.7018,40.5101,40.7018,1111640.0
2020-12-16 09:50:00,42.49,42.64,42.49,42.62,1643772.0,40.7113,40.8551,40.7113,40.8359,1643772.0
2020-12-16 09:55:00,42.63,42.68,42.53,42.54,1009424.0,40.8455,40.8934,40.7497,40.7593,1009424.0
2020-12-16 10:00:00,42.54,42.69,42.5,42.68,996488.0,40.7593,40.903,40.7209,40.8934,996488.0
2020-12-16 10:05:00,42.69,42.73,42.62,42.7,799084.0,40.903,40.9413,40.8359,40.9126,799084.0
2020-12-16 10:10:00,42.71,42.77,42.55,42.58,961348.0,40.9221,40.9796,40.7688,40.7976,961348.0
2020-12-16 10:15:00,42.58,42.62,42.38,42.47,998436.0,40.7976,40.8359,40.606,40.6922,998436.0
2020-12-16 10:20:00,42.46,42.51,42.27,42.46,1391548.0,40.6826,40.7305,40.5006,40.6826,1391548.0
2020-12-16 10:25:00,42.47,42.67,42.46,42.65,1174252.0,40.6922,40.8838,40.6826,40.8646,1174252.0
2020-12-16 10:30:00,42.66,42.8,42.64,42.76,1061548.0,40.8742,41.0084,40.8551,40.97,1061548.0
2020-12-16 10:35:00,42.75,42.85,42.73,42.78,883360.0,40.9605,41.0563,40.9413,40.9892,883360.0
2020-12-16 10:40:00,42.77,42.85,42.77,42.84,464192.0,40.9796,41.0563,40.9796,41.0467,464192.0
2020-12-16 10:45:00,42.84,42.88,42.74,42.81,711768.0,41.0467,41.085,40.9509,41.018,711768.0
2020-12-16 10:50:00,42.81,42.85,42.77,42.79,477556.0,41.018,41.0563,40.9796,40.9988,477556.0
2020-12-16 10:55:00,42.79,42.82,42.71,42.76,500544.0,40.9988,41.0275,40.9221,40.97,500544.0
2020-12-16 11:00:00,42.76,42.91,42.73,42.89,832256.0,40.97,41.1138,40.9413,41.0946,832256.0
2020-12-16 11:05:00,42.9,42.94,42.85,42.88,649572.0,41.1042,41.1425,41.0563,41.085,649572.0
2020-12-16 11:10:00,42.88,42.91,42.83,42.9,401404.0,41.085,41.1138,41.0371,41.1042,401404.0
2020-12-16 11:15:00,42.89,42.89,42.67,42.76,771836.0,41.0946,41.0946,40.8838,40.97,771836.0
2020-12-16 11:20:00,42.76,42.83,42.7,42.79,531100.0,40.97,41.0371,40.9126,40.9988,531100.0
2020-12-16 11:25:00,42.79,42.88,42.77,42.86,545460.0,40.9988,41.085,40.9796,41.0659,545460.0
2020-12-16 11:30:00,42.87,42.99,42.85,42.98,799320.0,41.0754,41.1904,41.0563,41.1808,799320.0
2020-12-16 11:35:00,42.98,43.02,42.96,43.0,803676.0,41.1808,41.2192,41.1617,41.2,803676.0
2020-12-16 11:40:00,43.0,43.02,42.96,42.98,498356.0,41.2,41.2192,41.1617,41.1808,498356.0
2020-12-16 11:45:00,42.99,43.04,42.97,43.03,391144.0,41.1904,41.2383,41.1713,41.2287,391144.0
2020-12-16 11:50:00,43.03,43.11,43.02,43.07,734992.0,41.2287,41.3054,41.2192,41.2671,734992.0
2020-12-16 11:55:00,43.07,43.1,43.04,43.08,408780.0,41.2671,41.2958,41.2383,41.2766,408780.0
2020-12-16 12:00:00,43.08,43.1,42.99,43.03,405512.0,41.2766,41.2958,41.1904,41.2287,405512.0
2020-12-16 12:05:00,43.03,43.13,43.02,43.11,516452.0,41.2287,41.3246,41.2192,41.3054,516452.0
2020-12-16 12:10:00,43.1,43.11,43.03,43.07,238980.0,41.2958,41.3054,41.2287,41.2671,238980.0
2020-12-16 12:15:00,43.08,43.13,43.07,43.09,299336.0,41.2766,41.3246,41.2671,41.2862,299336.0
2020-12-16 12:20:00,43.08,43.09,42.99,42.99,393772.0,41.2766,41.2862,41.1904,41.1904,393772.0
2020-12-16 12:25:00,42.99,43.03,42.95,43.01,465076.0,41.1904,41.2287,41.1521,41.2096,465076.0
2020-12-16 12:30:00,43.0,43.0,42.92,42.96,362968.0,41.2,41.2,41.1233,41.1617,362968.0
2020-12-16 12:35:00,42.97,43.01,42.95,42.97,290636.0,41.1713,41.2096,41.1521,41.1713,290636.0
2020-12-16 12:40:00,42.96,43.02,42.9,42.99,504624.0,41.1617,41.2192,41.1042,41.1904,504624.0
2020-12-16 12:45:00,42.98,43.04,42.93,42.95,543052.0,41.1808,41.2383,41.1329,41.1521,543052.0
2020-12-16 12:50:00,42.94,42.96,42.82,42.96,424636.0,41.1425,41.1617,41.0275,41.1617,424636.0
2020-12-16 12:55:00,42.95,43.01,42.93,43.0,254448.0,41.1521,41.2096,41.1329,41.2,254448.0
2020-12-16 13:00:00,43.0,43.01,42.9,42.97,319000.0,41.2,41.2096,41.1042,41.1713,319000.0
2020-12-16 13:05:00,42.97,42.97,42.81,42.84,499780.0,41.1713,41.1713,41.018,41.0467,499780.0
2020-12-16 13:10:00,42.83,42.97,42.82,42.97,482468.0,41.0371,41.1713,41.0275,41.1713,482468.0
2020-12-16 13:15:00,42.97,42.97,42.9,42.95,207924.0,41.1713,41.1713,41.1042,41.1521,207924.0
2020-12-16 13:20:00,42.95,42.99,42.94,42.95,247532.0,41.1521,41.1904,41.1425,41.1521,247532.0
2020-12-16 13:25:00,42.96,42.98,42.87,42.88,337180.0,41.1617,41.1808,41.0754,41.085,337180.0
2020-12-16 13:30:00,42.88,43.03,42.87,43.02,558564.0,41.085,41.2287,41.0754,41.2192,558564.0
2020-12-16 13:35:00,43.01,43.06,42.98,43.04,388764.0,41.2096,41.2575,41.1808,41.2383,388764.0
2020-12-16 13:40:00,43.04,43.08,43.02,43.07,239792.0,41.2383,41.2766,41.2192,41.2671,239792.0
2020-12-16 13:45:00,43.07,43.08,43.02,43.04,385204.0,41.2671,41.2766,41.2192,41.2383,385204.0
2020-12-16 13:50:00,43.05,43.08,43.01,43.04,268908.0,41.2479,41.2766,41.2096,41.2383,268908.0
2020-12-16 13:55:00,43.04,43.07,43.0,43.01,330460.0,41.2383,41.2671,41.2,41.2096,330460.0
2020-12-16 14:00:00,43.01,43.1,42.85,42.94,1046952.0,41.2096,41.2958,41.0563,41.1425,1046952.0
2020-12-16 14:05:00,42.92,42.93,42.68,42.76,1048200.0,41.1233,41.1329,40.8934,40.97,1048200.0
2020-12-16 14:10:00,42.76,42.78,42.64,42.76,772352.0,40.97,40.9892,40.8551,40.97,772352.0
2020-12-16 14:15:00,42.75,42.78,42.68,42.71,526560.0,40.9605,40.9892,40.8934,40.9221,526560.0
2020-12-16 14:20:00,42.73,42.87,42.71,42.87,698188.0,40.9413,41.0754,40.9221,41.0754,698188.0
2020-12-16 14:25:00,42.87,42.87,42.8,42.83,419596.0,41.0754,41.0754,41.0084,41.0371,419596.0
2020-12-16 14:30:00,42.83,43.02,42.83,43.02,978844.0,41.0371,41.2192,41.0371,41.2192,978844.0
2020-12-16 14:35:00,43.01,43.25,43.01,43.21,1570012.0,41.2096,41.4395,41.2096,41.4012,1570012.0
2020-12-16 14:40:00,43.21,43.26,43.17,43.24,894160.0,41.4012,41.4491,41.3629,41.43,894160.0
2020-12-16 14:45:00,43.24,43.32,43.23,43.32,964444.0,41.43,41.5066,41.4204,41.5066,964444.0
2020-12-16 14:50:00,43.32,43.34,43.26,43.28,637024.0,41.5066,41.5258,41.4491,41.4683,637024.0
2020-12-16 14:55:00,43.28,43.35,43.27,43.33,706652.0,41.4683,41.5353,41.4587,41.5162,706652.0
2020-12-16 15:00:00,43.33,43.36,43.26,43.34,578708.0,41.5162,41.5449,41.4491,41.5258,578708.0
2020-12-16 15:05:00,43.34,43.37,43.24,43.3,593996.0,41.5258,41.5545,41.43,41.4874,593996.0
2020-12-16 15:10:00,43.3,43.32,43.23,43.28,556472.0,41.4874,41.5066,41.4204,41.4683,556472.0
2020-12-16 15:15:00,43.27,43.36,43.22,43.34,712232.0,41.4587,41.5449,41.4108,41.5258,712232.0
2020-12-16 15:20:00,43.33,43.43,43.33,43.42,1006196.0,41.5162,41.612,41.5162,41.6024,1006196.0
2020-12-16 15:25:00,43.42,43.47,43.4,43.43,663816.0,41.6024,41.6503,41.5833,41.612,663816.0
2020-12-16 15:30:00,43.44,43.55,43.42,43.53,1130408.0,41.6216,41.727,41.6024,41.7078,1130408.0
2020-12-16 15:35:00,43.53,43.54,43.42,43.51,905484.0,41.7078,41.7174,41.6024,41.6886,905484.0
2020-12-16 15:40:00,43.51,43.56,43.45,43.47,942528.0,41.6886,41.7366,41.6312,41.6503,942528.0
2020-12-16 15:45:00,43.47,43.49,43.41,43.46,784880.0,41.6503,41.6695,41.5928,41.6407,784880.0
2020-12-16 15:50:00,43.46,43.46,43.26,43.36,1104164.0,41.6407,41.6407,41.4491,41.5449,1104164.0
2020-12-16 15:55:00,43.38,43.4,43.18,43.24,1326040.0,41.5641,41.5833,41.3725,41.43,1326040.0
2020-12-17 09:30:00,43.91,44.17,43.87,44.11,2456588.0,42.0719,42.321,42.0336,42.2635,2456588.0
2020-12-17 09:35:00,44.12,44.15,43.94,44.08,1883324.0,42.2731,42.3019,42.1006,42.2348,1883324.0
2020-12-17 09:40:00,44.08,44.08,43.93,43.94,835568.0,42.2348,42.2348,42.0911,42.1006,835568.0
2020-12-17 09:45:00,43.94,44.11,43.88,44.09,1255732.0,42.1006,42.2635,42.0432,42.2444,1255732.0
2020-12-17 09:50:00,44.08,44.11,43.92,43.94,1043180.0,42.2348,42.2635,42.0815,42.1006,1043180.0
2020-12-17 09:55:00,43.93,43.99,43.83,43.95,921968.0,42.0911,42.1486,41.9953,42.1102,921968.0
2020-12-17 10:00:00,43.95,43.99,43.77,43.8,1015992.0,42.1102,42.1486,41.9378,41.9665,1015992.0
2020-12-17 10:05:00,43.8,43.86,43.7,43.79,1508652.0,41.9665,42.024,41.8707,41.9569,1508652.0
2020-12-17 10:10:00,43.79,43.84,43.67,43.7,920708.0,41.9569,42.0048,41.842,41.8707,920708.0
2020-12-17 10:15:00,43.68,43.81,43.6,43.79,1526560.0,41.8515,41.9761,41.7749,41.9569,1526560.0
2020-12-17 10:20:00,43.78,43.79,43.69,43.74,734956.0,41.9473,41.9569,41.8611,41.909,734956.0
2020-12-17 10:25:00,43.72,43.94,43.68,43.92,1091144.0,41.8899,42.1006,41.8515,42.0815,1091144.0
2020-12-17 10:30:00,43.92,43.96,43.87,43.9,702248.0,42.0815,42.1198,42.0336,42.0623,702248.0
2020-12-17 10:35:00,43.89,43.98,43.83,43.94,1074036.0,42.0527,42.139,41.9953,42.1006,1074036.0
2020-12-17 10:40:00,43.94,43.95,43.69,43.82,974644.0,42.1006,42.1102,41.8611,41.9857,974644.0
2020-12-17 10:45:00,43.81,43.92,43.79,43.82,644024.0,41.9761,42.0815,41.9569,41.9857,644024.0
2020-12-17 10:50:00,43.81,43.85,43.68,43.75,638124.0,41.9761,42.0144,41.8515,41.9186,638124.0
2020-12-17 10:55:00,43.75,43.77,43.56,43.59,865852.0,41.9186,41.9378,41.7366,41.7653,865852.0
2020-12-17 11:00:00,43.59,43.73,43.56,43.67,964504.0,41.7653,41.8994,41.7366,41.842,964504.0
2020-12-17 11:05:00,43.66,43.78,43.66,43.78,717912.0,41.8324,41.9473,41.8324,41.9473,717912.0
2020-12-17 11:10:00,43.77,43.77,43.65,43.66,530584.0,41.9378,41.9378,41.8228,41.8324,530584.0
2020-12-17 11:15:00,43.65,43.81,43.63,43.7,593328.0,41.8228,41.9761,41.8036,41.8707,593328.0
2020-12-17 11:20:00,43.7,43.79,43.63,43.79,676212.0,41.8707,41.9569,41.8036,41.9569,676212.0
2020-12-17 11:25:00,43.78,43.84,43.72,43.82,677496.0,41.9473,42.0048,41.8899,41.9857,677496.0
2020-12-17 11:30:00,43.81,43.83,43.7,43.75,629012.0,41.9761,41.9953,41.8707,41.9186,629012.0
2020-12-17 11:35:00,43.74,43.76,43.65,43.67,369280.0,41.909,41.9282,41.8228,41.842,369280.0
2020-12-17 11:40:00,43.66,43.72,43.63,43.66,418408.0,41.8324,41.8899,41.8036,41.8324,418408.0
2020-12-17 11:45:00,43.65,43.68,43.53,43.54,1259680.0,41.8228,41.8515,41.7078,41.7174,1259680.0
2020-12-17 11:50:00,43.54,43.54,43.4,43.44,1275008.0,41.7174,41.7174,41.5833,41.6216,1275008.0
2020-12-17 11:55:00,43.44,43.7,43.42,43.69,1150784.0,41.6216,41.8707,41.6024,41.8611,1150784.0
2020-12-17 12:00:00,43.69,43.75,43.68,43.75,755588.0,41.8611,41.9186,41.8515,41.9186,755588.0
2020-12-17 12:05:00,43.75,43.79,43.69,43.73,595000.0,41.9186,41.9569,41.8611,41.8994,595000.0
2020-12-17 12:10:00,43.73,43.73,43.63,43.67,312748.0,41.8994,41.8994,41.8036,41.842,312748.0
2020-12-17 12:15:00,43.67,43.7,43.56,43.64,691064.0,41.842,41.8707,41.7366,41.8132,691064.0
2020-12-17 12:20:00,43.64,43.69,43.63,43.66,377404.0,41.8132,41.8611,41.8036,41.8324,377404.0
2020-12-17 12:25:00,43.68,43.76,43.64,43.74,481356.0,41.8515,41.9282,41.8132,41.909,481356.0
2020-12-17 12:30:00,43.73,43.75,43.69,43.71,312992.0,41.8994,41.9186,41.8611,41.8803,312992.0
2020-12-17 12:35:00,43.7,43.7,43.63,43.69,405208.0,41.8707,41.8707,41.8036,41.8611,405208.0
2020-12-17 12:40:00,43.7,43.81,43.68,43.81,695984.0,41.8707,41.9761,41.8515,41.9761,695984.0
2020-12-17 12:45:00,43.81,43.87,43.8,43.87,542560.0,41.9761,42.0336,41.9665,42.0336,542560.0
2020-12-17 12:50:00,43.86,43.89,43.83,43.88,586676.0,42.024,42.0527,41.9953,42.0432,586676.0
2020-12-17 12:55:00,43.89,43.89,43.83,43.84,418096.0,42.0527,42.0527,41.9953,42.0048,418096.0
2020-12-17 13:00:00,43.84,43.89,43.82,43.86,347624.0,42.0048,42.0527,41.9857,42.024,347624.0
2020-12-17 13:05:00,43.86,43.92,43.85,43.88,357852.0,42.024,42.0815,42.0144,42.0432,357852.0
2020-12-17 13:10:00,43.88,43.89,43.84,43.86,344356.0,42.0432,42.0527,42.0048,42.024,344356.0
2020-12-17 13:15:00,43.85,43.85,43.75,43.78,393648.0,42.0144,42.0144,41.9186,41.9473,393648.0
2020-12-17 13:20:00,43.77,43.86,43.77,43.84,642740.0,41.9378,42.024,41.9378,42.0048,642740.0
2020-12-17 13:25:00,43.84,43.87,43.78,43.79,505764.0,42.0048,42.0336,41.9473,41.9569,505764.0
2020-12-17 13:30:00,43.8,43.81,43.72,43.77,386084.0,41.9665,41.9761,41.8899,41.9378,386084.0
2020-12-17 13:35:00,43.77,43.8,43.71,43.76,396208.0,41.9378,41.9665,41.8803,41.9282,396208.0
2020-12-17 13:40:00,43.76,43.84,43.74,43.82,342652.0,41.9282,42.0048,41.909,41.9857,342652.0
2020-12-17 13:45:00,43.83,43.89,43.81,43.89,524860.0,41.9953,42.0527,41.9761,42.0527,524860.0
2020-12-17 13:50:00,43.89,43.96,43.87,43.92,743636.0,42.0527,42.1198,42.0336,42.0815,743636.0
2020-12-17 13:55:00,43.93,43.96,43.9,43.93,493848.0,42.0911,42.1198,42.0623,42.0911,493848.0
2020-12-17 14:00:00,43.93,43.94,43.89,43.9,399152.0,42.0911,42.1006,42.0527,42.0623,399152.0
2020-12-17 14:05:00,43.89,43.95,43.88,43.91,426956.0,42.0527,42.1102,42.0432,42.0719,426956.0
2020-12-17 14:10:00,43.9,43.95,43.87,43.9,527380.0,42.0623,42.1102,42.0336,42.0623,527380.0
2020-12-17 14:15:00,43.9,43.97,43.9,43.95,390944.0,42.0623,42.1294,42.0623,42.1102,390944.0
2020-12-17 14:20:00,43.95,43.95,43.91,43.91,165796.0,42.1102,42.1102,42.0719,42.0719,165796.0
2020-12-17 14:25:00,43.92,43.93,43.83,43.85,417336.0,42.0815,42.0911,41.9953,42.0144,417336.0
2020-12-17 14:30:00,43.85,43.92,43.84,43.86,434268.0,42.0144,42.0815,42.0048,42.024,434268.0
2020-12-17 14:35:00,43.85,43.87,43.76,43.82,580020.0,42.0144,42.0336,41.9282,41.9857,580020.0
2020-12-17 14:40:00,43.83,43.84,43.74,43.81,736624.0,41.9953,42.0048,41.909,41.9761,736624.0
2020-12-17 14:45:00,43.81,43.91,43.8,43.88,682132.0,41.9761,42.0719,41.9665,42.0432,682132.0
2020-12-17 14:50:00,43.89,43.92,43.88,43.89,429152.0,42.0527,42.0815,42.0432,42.0527,429152.0
2020-12-17 14:55:00,43.9,43.93,43.86,43.88,581256.0,42.0623,42.0911,42.024,42.0432,581256.0
2020-12-17 15:00:00,43.88,43.9,43.74,43.79,522744.0,42.0432,42.0623,41.909,41.9569,522744.0
2020-12-17 15:05:00,43.79,43.81,43.73,43.78,609876.0,41.9569,41.9761,41.8994,41.9473,609876.0
2020-12-17 15:10:00,43.79,43.83,43.75,43.78,533216.0,41.9569,41.9953,41.9186,41.9473,533216.0
2020-12-17 15:15:00,43.78,43.87,43.77,43.82,481524.0,41.9473,42.0336,41.9378,41.9857,481524.0
2020-12-17 15:20:00,43.83,43.88,43.81,43.88,597436.0,41.9953,42.0432,41.9761,42.0432,597436.0
2020-12-17 15:25:00,43.88,43.88,43.73,43.73,433520.0,42.0432,42.0432,41.8994,41.8994,433520.0
2020-12-17 15:30:00,43.74,43.75,43.64,43.73,1279540.0,41.909,41.9186,41.8132,41.8994,1279540.0
2020-12-17 15:35:00,43.73,43.86,43.7,43.82,901764.0,41.8994,42.024,41.8707,41.9857,901764.0
2020-12-17 15:40:00,43.83,43.87,43.81,43.86,677712.0,41.9953,42.0336,41.9761,42.024,677712.0
2020-12-17 15:45:00,43.86,43.88,43.81,43.87,732900.0,42.024,42.0432,41.9761,42.0336,732900.0
2020-12-17 15:50:00,43.87,44.1,43.86,44.1,2234892.0,42.0336,42.254,42.024,42.254,2234892.0
2020-12-17 15:55:00,44.1,44.11,44.01,44.06,1719880.0,42.254,42.2635,42.1677,42.2156,1719880.0
2020-12-18 09:30:00,44.35,44.48,44.13,44.16,1829332.0,42.4935,42.618,42.2827,42.3114,1829332.0
2020-12-18 09:35:00,44.17,44.21,44.08,44.2,1583832.0,42.321,42.3593,42.2348,42.3498,1583832.0
2020-12-18 09:40:00,44.21,44.25,44.02,44.02,1374764.0,42.3593,42.3977,42.1773,42.1773,1374764.0
2020-12-18 09:45:00,44.02,44.05,43.86,43.97,1533480.0,42.1773,42.206,42.024,42.1294,1533480.0
2020-12-18 09:50:00,43.96,44.01,43.72,43.88,1613764.0,42.1198,42.1677,41.8899,42.0432,1613764.0
2020-12-18 09:55:00,43.88,43.92,43.79,43.84,963924.0,42.0432,42.0815,41.9569,42.0048,963924.0
2020-12-18 10:00:00,43.81,43.82,43.39,43.46,2169412.0,41.9761,41.9857,41.5737,41.6407,2169412.0
2020-12-18 10:05:00,43.48,43.66,43.44,43.63,1407808.0,41.6599,41.8324,41.6216,41.8036,1407808.0
2020-12-18 10:10:00,43.65,43.77,43.56,43.74,1170504.0,41.8228,41.9378,41.7366,41.909,1170504.0
2020-12-18 10:15:00,43.74,43.88,43.66,43.85,1212292.0,41.909,42.0432,41.8324,42.0144,1212292.0
2020-12-18 10:20:00,43.85,43.85,43.6,43.72,945800.0,42.0144,42.0144,41.7749,41.8899,945800.0
2020-12-18 10:25:00,43.72,43.82,43.58,43.7,833696.0,41.8899,41.9857,41.7557,41.8707,833696.0
2020-12-18 10:30:00,43.71,43.82,43.65,43.7,689160.0,41.8803,41.9857,41.8228,41.8707,689160.0
2020-12-18 10:35:00,43.7,43.74,43.53,43.63,761828.0,41.8707,41.909,41.7078,41.8036,761828.0
2020-12-18 10:40:00,43.63,43.78,43.63,43.74,794704.0,41.8036,41.9473,41.8036,41.909,794704.0
2020-12-18 10:45:00,43.73,43.74,43.63,43.7,555388.0,41.8994,41.909,41.8036,41.8707,555388.0
2020-12-18 10:50:00,43.71,43.73,43.59,43.67,450112.0,41.8803,41.8994,41.7653,41.842,450112.0
2020-12-18 10:55:00,43.69,43.84,43.66,43.75,1029076.0,41.8611,42.0048,41.8324,41.9186,1029076.0
2020-12-18 11:00:00,43.76,43.85,43.72,43.81,683168.0,41.9282,42.0144,41.8899,41.9761,683168.0
2020-12-18 11:05:00,43.81,43.81,43.58,43.67,876532.0,41.9761,41.9761,41.7557,41.842,876532.0
2020-12-18 11:10:00,43.67,43.69,43.26,43.35,1375528.0,41.842,41.8611,41.4491,41.5353,1375528.0
2020-12-18 11:15:00,43.35,43.35,43.16,43.33,1371968.0,41.5353,41.5353,41.3533,41.5162,1371968.0
2020-12-18 11:20:00,43.33,43.47,43.26,43.47,1073508.0,41.5162,41.6503,41.4491,41.6503,1073508.0
2020-12-18 11:25:00,43.47,43.52,43.44,43.46,667740.0,41.6503,41.6982,41.6216,41.6407,667740.0
2020-12-18 11:30:00,43.46,43.52,43.39,43.49,621064.0,41.6407,41.6982,41.5737,41.6695,621064.0
2020-12-18 11:35:00,43.5,43.52,43.43,43.49,427684.0,41.6791,41.6982,41.612,41.6695,427684.0
2020-12-18 11:40:00,43.49,43.57,43.4,43.55,661980.0,41.6695,41.7461,41.5833,41.727,661980.0
2020-12-18 11:45:00,43.56,43.6,43.51,43.54,589200.0,41.7366,41.7749,41.6886,41.7174,589200.0
2020-12-18 11:50:00,43.55,43.61,43.53,43.55,569092.0,41.727,41.7845,41.7078,41.727,569092.0
2020-12-18 11:55:00,43.57,43.57,43.49,43.5,614112.0,41.7461,41.7461,41.6695,41.6791,614112.0
2020-12-18 12:00:00,43.49,43.58,43.42,43.55,526452.0,41.6695,41.7557,41.6024,41.727,526452.0
2020-12-18 12:05:00,43.55,43.62,43.54,43.56,592380.0,41.727,41.794,41.7174,41.7366,592380.0
2020-12-18 12:10:00,43.56,43.68,43.52,43.67,623492.0,41.7366,41.8515,41.6982,41.842,623492.0
2020-12-18 12:15:00,43.67,43.71,43.64,43.65,532864.0,41.842,41.8803,41.8132,41.8228,532864.0
2020-12-18 12:20:00,43.65,43.68,43.63,43.67,432132.0,41.8228,41.8515,41.8036,41.842,432132.0
2020-12-18 12:25:00,43.67,43.72,43.64,43.71,374440.0,41.842,41.8899,41.8132,41.8803,374440.0
2020-12-18 12:30:00,43.7,43.76,43.64,43.74,771292.0,41.8707,41.9282,41.8132,41.909,771292.0
2020-12-18 12:35:00,43.74,43.8,43.71,43.79,679060.0,41.909,41.9665,41.8803,41.9569,679060.0
2020-12-18 12:40:00,43.79,43.83,43.77,43.77,602476.0,41.9569,41.9953,41.9378,41.9378,602476.0
2020-12-18 12:45:00,43.78,43.78,43.7,43.71,434636.0,41.9473,41.9473,41.8707,41.8803,434636.0
2020-12-18 12:50:00,43.72,43.74,43.67,43.71,443948.0,41.8899,41.909,41.842,41.8803,443948.0
2020-12-18 12:55:00,43.69,43.73,43.65,43.68,354040.0,41.8611,41.8994,41.8228,41.8515,354040.0
2020-12-18 13:00:00,43.68,43.69,43.63,43.68,331520.0,41.8515,41.8611,41.8036,41.8515,331520.0
2020-12-18 13:05:00,43.68,43.74,43.66,43.71,428108.0,41.8515,41.909,41.8324,41.8803,428108.0
2020-12-18 13:10:00,43.71,43.76,43.7,43.75,416016.0,41.8803,41.9282,41.8707,41.9186,416016.0
2020-12-18 13:15:00,43.75,43.76,43.68,43.71,263320.0,41.9186,41.9282,41.8515,41.8803,263320.0
2020-12-18 13:20:00,43.72,43.72,43.48,43.52,810132.0,41.8899,41.8899,41.6599,41.6982,810132.0
2020-12-18 13:25:00,43.52,43.61,43.5,43.58,552480.0,41.6982,41.7845,41.6791,41.7557,552480.0
2020-12-18 13:30:00,43.58,43.58,43.43,43.5,472456.0,41.7557,41.7557,41.612,41.6791,472456.0
2020-12-18 13:35:00,43.51,43.55,43.33,43.33,582996.0,41.6886,41.727,41.5162,41.5162,582996.0
2020-12-18 13:40:00,43.33,43.46,43.32,43.44,606716.0,41.5162,41.6407,41.5066,41.6216,606716.0
2020-12-18 13:45:00,43.43,43.48,43.4,43.42,523388.0,41.612,41.6599,41.5833,41.6024,523388.0
2020-12-18 13:50:00,43.42,43.45,43.38,43.41,370128.0,41.6024,41.6312,41.5641,41.5928,370128.0
2020-12-18 13:55:00,43.41,43.49,43.38,43.49,502836.0,41.5928,41.6695,41.5641,41.6695,502836.0
2020-12-18 14:00:00,43.49,43.5,43.28,43.31,800988.0,41.6695,41.6791,41.4683,41.497,800988.0
2020-12-18 14:05:00,43.31,43.4,43.3,43.35,565676.0,41.497,41.5833,41.4874,41.5353,565676.0
2020-12-18 14:10:00,43.36,43.37,43.24,43.31,939968.0,41.5449,41.5545,41.43,41.497,939968.0
2020-12-18 14:15:00,43.31,43.31,43.18,43.24,798472.0,41.497,41.497,41.3725,41.43,798472.0
2020-12-18 14:20:00,43.24,43.35,43.24,43.28,533160.0,41.43,41.5353,41.43,41.4683,533160.0
2020-12-18 14:25:00,43.3,43.33,43.25,43.3,442820.0,41.4874,41.5162,41.4395,41.4874,442820.0
2020-12-18 14:30:00,43.31,43.42,43.3,43.42,627620.0,41.497,41.6024,41.4874,41.6024,627620.0
2020-12-18 14:35:00,43.42,43.51,43.41,43.44,925376.0,41.6024,41.6886,41.5928,41.6216,925376.0
2020-12-18 14:40:00,43.44,43.47,43.38,43.43,543724.0,41.6216,41.6503,41.5641,41.612,543724.0
2020-12-18 14:45:00,43.42,43.46,43.35,43.44,587352.0,41.6024,41.6407,41.5353,41.6216,587352.0
2020-12-18 14:50:00,43.44,43.44,43.29,43.31,538720.0,41.6216,41.6216,41.4779,41.497,538720.0
2020-12-18 14:55:00,43.32,43.34,43.07,43.18,1095404.0,41.5066,41.5258,41.2671,41.3725,1095404.0
2020-12-18 15:00:00,43.18,43.24,42.99,43.01,1217444.0,41.3725,41.43,41.1904,41.2096,1217444.0
2020-12-18 15:05:00,43.01,43.17,42.99,43.09,1073312.0,41.2096,41.3629,41.1904,41.2862,1073312.0
2020-12-18 15:10:00,43.09,43.1,42.97,43.08,737956.0,41.2862,41.2958,41.1713,41.2766,737956.0
2020-12-18 15:15:00,43.08,43.19,43.02,43.08,892456.0,41.2766,41.382,41.2192,41.2766,892456.0
2020-12-18 15:20:00,43.08,43.1,42.85,42.91,1204084.0,41.2766,41.2958,41.0563,41.1138,1204084.0
2020-12-18 15:25:00,42.92,42.95,42.72,42.9,1178756.0,41.1233,41.1521,40.9317,41.1042,1178756.0
2020-12-18 15:30:00,42.9,43.05,42.79,42.95,1105856.0,41.1042,41.2479,40.9988,41.1521,1105856.0
2020-12-18 15:35:00,42.96,42.98,42.68,42.71,1524616.0,41.1617,41.1808,40.8934,40.9221,1524616.0
2020-12-18 15:40:00,42.71,42.94,42.63,42.91,1342144.0,40.9221,41.1425,40.8455,41.1138,1342144.0
2020-12-18 15:45:00,42.92,43.01,42.82,42.94,1188876.0,41.1233,41.2096,41.0275,41.1425,1188876.0
2020-12-18 15:50:00,42.93,43.58,42.82,43.47,2385324.0,41.1329,41.7557,41.0275,41.6503,2385324.0
2020-12-18 15:55:00,43.47,43.8,43.36,43.6,3125124.0,41.6503,41.9665,41.5449,41.7749,3125124.0
2020-12-21 09:30:00,42.4,42.98,42.27,42.88,2942424.0,40.6251,41.1808,40.5006,41.085,2942424.0
2020-12-21 09:35:00,42.88,43.09,42.77,43.01,1803388.0,41.085,41.2862,40.9796,41.2096,1803388.0
2020-12-21 09:40:00,42.99,43.04,42.6,42.64,1358544.0,41.1904,41.2383,40.8167,40.8551,1358544.0
2020-12-21 09:45:00,42.65,42.76,42.23,42.3,1647604.0,40.8646,40.97,40.4622,40.5293,1647604.0
2020-12-21 09:50:00,42.3,42.49,42.21,42.42,1215136.0,40.5293,40.7113,40.4431,40.6443,1215136.0
2020-12-21 09:55:00,42.43,42.67,42.33,42.39,1388168.0,40.6539,40.8838,40.558,40.6155,1388168.0
2020-12-21 10:00:00,42.38,42.52,41.82,41.88,2395840.0,40.606,40.7401,40.0694,40.1269,2395840.0
2020-12-21 10:05:00,41.9,41.95,41.59,41.79,1929952.0,40.146,40.194,39.849,40.0406,1929952.0
2020-12-21 10:10:00,41.8,41.9,41.53,41.58,1224840.0,40.0502,40.146,39.7915,39.8394,1224840.0
2020-12-21 10:15:00,41.55,41.78,41.35,41.41,1785220.0,39.8107,40.0311,39.6191,39.6766,1785220.0
2020-12-21 10:20:00,41.41,41.72,41.35,41.67,1492976.0,39.6766,39.9736,39.6191,39.9257,1492976.0
2020-12-21 10:25:00,41.67,41.74,41.49,41.62,1196868.0,39.9257,39.9927,39.7532,39.8778,1196868.0
2020-12-21 10:30:00,41.59,41.7,41.39,41.56,1288268.0,39.849,39.9544,39.6574,39.8203,1288268.0
2020-12-21 10:35:00,41.58,41.65,41.24,41.51,1531588.0,39.8394,39.9065,39.5137,39.7724,1531588.0
2020-12-21 10:40:00,41.5,41.55,41.33,41.5,919724.0,39.7628,39.8107,39.5999,39.7628,919724.0
2020-12-21 10:45:00,41.49,41.49,41.17,41.28,1405408.0,39.7532,39.7532,39.4466,39.552,1405408.0
2020-12-21 10:50:00,41.3,41.46,41.19,41.35,807924.0,39.5712,39.7245,39.4658,39.6191,807924.0
2020-12-21 10:55:00,41.38,41.61,41.33,41.52,1201736.0,39.6478,39.8682,39.5999,39.782,1201736.0
2020-12-21 11:00:00,41.52,41.77,41.48,41.74,1268924.0,39.782,40.0215,39.7436,39.9927,1268924.0
2020-12-21 11:05:00,41.74,41.78,41.59,41.7,767012.0,39.9927,40.0311,39.849,39.9544,767012.0
2020-12-21 11:10:00,41.69,41.79,41.59,41.79,852196.0,39.9448,40.0406,39.849,40.0406,852196.0
2020-12-21 11:15:00,41.79,41.83,41.65,41.79,789128.0,40.0406,40.079,39.9065,40.0406,789128.0
2020-12-21 11:20:00,41.77,42.03,41.74,42.02,1151368.0,40.0215,40.2706,39.9927,40.261,1151368.0
2020-12-21 11:25:00,42.02,42.05,41.97,42.04,644692.0,40.261,40.2898,40.2131,40.2802,644692.0
2020-12-21 11:30:00,42.05,42.22,42.02,42.15,1295272.0,40.2898,40.4526,40.261,40.3856,1295272.0
2020-12-21 11:35:00,42.15,42.41,42.15,42.35,1194744.0,40.3856,40.6347,40.3856,40.5772,1194744.0
2020-12-21 11:40:00,42.36,42.48,42.36,42.43,697672.0,40.5868,40.7018,40.5868,40.6539,697672.0
2020-12-21 11:45:00,42.44,42.56,42.4,42.52,893436.0,40.6634,40.7784,40.6251,40.7401,893436.0
2020-12-21 11:50:00,42.52,42.59,42.43,42.45,788704.0,40.7401,40.8072,40.6539,40.673,788704.0
2020-12-21 11:55:00,42.45,42.47,42.38,42.42,483692.0,40.673,40.6922,40.606,40.6443,483692.0
2020-12-21 12:00:00,42.42,42.57,42.42,42.56,817004.0,40.6443,40.788,40.6443,40.7784,817004.0
2020-12-21 12:05:00,42.55,42.6,42.5,42.57,655324.0,40.7688,40.8167,40.7209,40.788,655324.0
2020-12-21 12:10:00,42.57,42.61,42.46,42.46,667788.0,40.788,40.8263,40.6826,40.6826,667788.0
2020-12-21 12:15:00,42.47,42.55,42.42,42.44,607296.0,40.6922,40.7688,40.6443,40.6634,607296.0
2020-12-21 12:20:00,42.44,42.74,42.44,42.74,1259352.0,40.6634,40.9509,40.6634,40.9509,1259352.0
2020-12-21 12:25:00,42.74,42.87,42.72,42.85,1140704.0,40.9509,41.0754,40.9317,41.0563,1140704.0
2020-12-21 12:30:00,42.85,42.95,42.85,42.93,986652.0,41.0563,41.1521,41.0563,41.1329,986652.0
2020-12-21 12:35:00,42.92,43.0,42.89,42.96,716980.0,41.1233,41.2,41.0946,41.1617,716980.0
2020-12-21 12:40:00,42.96,42.99,42.87,42.94,763796.0,41.1617,41.1904,41.0754,41.1425,763796.0
2020-12-21 12:45:00,42.94,42.96,42.85,42.92,582704.0,41.1425,41.1617,41.0563,41.1233,582704.0
2020-12-21 12:50:00,42.92,43.19,42.91,43.08,1495348.0,41.1233,41.382,41.1138,41.2766,1495348.0
2020-12-21 12:55:00,43.09,43.14,43.05,43.1,511652.0,41.2862,41.3341,41.2479,41.2958,511652.0
2020-12-21 13:00:00,43.11,43.14,43.02,43.06,530676.0,41.3054,41.3341,41.2192,41.2575,530676.0
2020-12-21 13:05:00,43.06,43.25,43.04,43.23,1099484.0,41.2575,41.4395,41.2383,41.4204,1099484.0
2020-12-21 13:10:00,43.22,43.38,43.19,43.38,1033588.0,41.4108,41.5641,41.382,41.5641,1033588.0
2020-12-21 13:15:00,43.38,43.41,43.34,43.38,699784.0,41.5641,41.5928,41.5258,41.5641,699784.0
2020-12-21 13:20:00,43.39,43.4,43.28,43.34,544520.0,41.5737,41.5833,41.4683,41.5258,544520.0
2020-12-21 13:25:00,43.33,43.4,43.28,43.33,980404.0,41.5162,41.5833,41.4683,41.5162,980404.0
2020-12-21 13:30:00,43.33,43.46,43.32,43.44,724076.0,41.5162,41.6407,41.5066,41.6216,724076.0
2020-12-21 13:35:00,43.44,43.48,43.38,43.42,726976.0,41.6216,41.6599,41.5641,41.6024,726976.0
2020-12-21 13:40:00,43.43,43.55,43.41,43.52,847456.0,41.612,41.727,41.5928,41.6982,847456.0
2020-12-21 13:45:00,43.52,43.52,43.32,43.43,885280.0,41.6982,41.6982,41.5066,41.612,885280.0
2020-12-21 13:50:00,43.45,43.6,43.44,43.59,825296.0,41.6312,41.7749,41.6216,41.7653,825296.0
2020-12-21 13:55:00,43.59,43.63,43.5,43.51,718612.0,41.7653,41.8036,41.6791,41.6886,718612.0
2020-12-21 14:00:00,43.52,43.54,43.45,43.48,684936.0,41.6982,41.7174,41.6312,41.6599,684936.0
2020-12-21 14:05:00,43.48,43.5,43.37,43.37,694668.0,41.6599,41.6791,41.5545,41.5545,694668.0
2020-12-21 14:10:00,43.38,43.48,43.3,43.46,683604.0,41.5641,41.6599,41.4874,41.6407,683604.0
2020-12-21 14:15:00,43.46,43.48,43.39,43.42,544084.0,41.6407,41.6599,41.5737,41.6024,544084.0
2020-12-21 14:20:00,43.42,43.43,43.33,43.38,565384.0,41.6024,41.612,41.5162,41.5641,565384.0
2020-12-21 14:25:00,43.38,43.52,43.37,43.51,1020128.0,41.5641,41.6982,41.5545,41.6886,1020128.0
2020-12-21 14:30:00,43.51,43.6,43.49,43.55,1048512.0,41.6886,41.7749,41.6695,41.727,1048512.0
2020-12-21 14:35:00,43.55,43.66,43.48,43.5,1146600.0,41.727,41.8324,41.6599,41.6791,1146600.0
2020-12-21 14:40:00,43.53,43.57,43.44,43.52,667236.0,41.7078,41.7461,41.6216,41.6982,667236.0
2020-12-21 14:45:00,43.54,43.56,43.48,43.49,569232.0,41.7174,41.7366,41.6599,41.6695,569232.0
2020-12-21 14:50:00,43.49,43.55,43.46,43.52,446304.0,41.6695,41.727,41.6407,41.6982,446304.0
2020-12-21 14:55:00,43.51,43.55,43.41,43.43,685736.0,41.6886,41.727,41.5928,41.612,685736.0
2020-12-21 15:00:00,43.46,43.5,43.38,43.44,451016.0,41.6407,41.6791,41.5641,41.6216,451016.0
2020-12-21 15:05:00,43.43,43.46,43.24,43.26,865604.0,41.612,41.6407,41.43,41.4491,865604.0
2020-12-21 15:10:00,43.26,43.35,43.19,43.33,911800.0,41.4491,41.5353,41.382,41.5162,911800.0
2020-12-21 15:15:00,43.32,43.32,43.21,43.27,768920.0,41.5066,41.5066,41.4012,41.4587,768920.0
2020-12-21 15:20:00,43.27,43.32,43.24,43.3,690736.0,41.4587,41.5066,41.43,41.4874,690736.0
2020-12-21 15:25:00,43.29,43.34,43.26,43.28,748484.0,41.4779,41.5258,41.4491,41.4683,748484.0
2020-12-21 15:30:00,43.27,43.29,43.01,43.02,1300240.0,41.4587,41.4779,41.2096,41.2192,1300240.0
2020-12-21 15:35:00,43.02,43.27,43.01,43.26,1477672.0,41.2192,41.4587,41.2096,41.4491,1477672.0
2020-12-21 15:40:00,43.27,43.31,43.13,43.16,1180812.0,41.4587,41.497,41.3246,41.3533,1180812.0
2020-12-21 15:45:00,43.16,43.27,43.13,43.19,902964.0,41.3533,41.4587,41.3246,41.382,902964.0
2020-12-21 15:50:00,43.2,43.25,42.97,43.25,1330480.0,41.3916,41.4395,41.1713,41.4395,1330480.0
2020-12-21 15:55:00,43.25,43.5,43.24,43.46,2260100.0,41.4395,41.6791,41.43,41.6407,2260100.0
2020-12-22 09:30:00,43.83,43.83,43.46,43.49,2363836.0,41.9953,41.9953,41.6407,41.6695,2363836.0
2020-12-22 09:35:00,43.48,43.7,43.41,43.67,1349040.0,41.6599,41.8707,41.5928,41.842,1349040.0
2020-12-22 09:40:00,43.69,43.79,43.57,43.77,1183624.0,41.8611,41.9569,41.7461,41.9378,1183624.0
2020-12-22 09:45:00,43.77,43.89,43.72,43.89,1290464.0,41.9378,42.0527,41.8899,42.0527,1290464.0
2020-12-22 09:50:00,43.89,44.05,43.79,44.05,1553524.0,42.0527,42.206,41.9569,42.206,1553524.0
2020-12-22 09:55:00,44.05,44.18,44.05,44.12,1321616.0,42.206,42.3306,42.206,42.2731,1321616.0
2020-12-22 10:00:00,44.12,44.14,43.75,43.89,1392944.0,42.2731,42.2923,41.9186,42.0527,1392944.0
2020-12-22 10:05:00,43.88,44.1,43.85,44.07,1126428.0,42.0432,42.254,42.0144,42.2252,1126428.0
2020-12-22 10:10:00,44.07,44.08,43.51,43.57,1903356.0,42.2252,42.2348,41.6886,41.7461,1903356.0
2020-12-22 10:15:00,43.57,43.86,43.54,43.65,1469612.0,41.7461,42.024,41.7174,41.8228,1469612.0
2020-12-22 10:20:00,43.65,43.72,43.53,43.66,1195960.0,41.8228,41.8899,41.7078,41.8324,1195960.0
2020-12-22 10:25:00,43.67,43.75,43.56,43.7,1040280.0,41.842,41.9186,41.7366,41.8707,1040280.0
2020-12-22 10:30:00,43.69,43.93,43.63,43.93,1208240.0,41.8611,42.0911,41.8036,42.0911,1208240.0
2020-12-22 10:35:00,43.93,43.98,43.9,43.96,605732.0,42.0911,42.139,42.0623,42.1198,605732.0
2020-12-22 10:40:00,43.96,43.98,43.81,43.83,660972.0,42.1198,42.139,41.9761,41.9953,660972.0
2020-12-22 10:45:00,43.83,43.89,43.5,43.5,1334796.0,41.9953,42.0527,41.6791,41.6791,1334796.0
2020-12-22 10:50:00,43.5,43.59,43.44,43.58,1060608.0,41.6791,41.7653,41.6216,41.7557,1060608.0
2020-12-22 10:55:00,43.58,43.68,43.47,43.64,1005304.0,41.7557,41.8515,41.6503,41.8132,1005304.0
2020-12-22 11:00:00,43.64,43.66,43.25,43.42,1519992.0,41.8132,41.8324,41.4395,41.6024,1519992.0
2020-12-22 11:05:00,43.42,43.51,43.32,43.49,896124.0,41.6024,41.6886,41.5066,41.6695,896124.0
2020-12-22 11:10:00,43.49,43.56,43.33,43.47,926796.0,41.6695,41.7366,41.5162,41.6503,926796.0
2020-12-22 11:15:00,43.47,43.64,43.44,43.64,1049028.0,41.6503,41.8132,41.6216,41.8132,1049028.0
2020-12-22 11:20:00,43.63,43.67,43.38,43.45,837844.0,41.8036,41.842,41.5641,41.6312,837844.0
2020-12-22 11:25:00,43.44,43.49,43.35,43.45,614048.0,41.6216,41.6695,41.5353,41.6312,614048.0
2020-12-22 11:30:00,43.46,43.46,43.0,43.02,1818856.0,41.6407,41.6407,41.2,41.2192,1818856.0
2020-12-22 11:35:00,43.02,43.04,42.69,42.92,2015956.0,41.2192,41.2383,40.903,41.1233,2015956.0
2020-12-22 11:40:00,42.92,42.97,42.54,42.69,1312572.0,41.1233,41.1713,40.7593,40.903,1312572.0
2020-12-22 11:45:00,42.7,42.98,42.6,42.9,1357464.0,40.9126,41.1808,40.8167,41.1042,1357464.0
2020-12-22 11:50:00,42.9,43.02,42.8,42.99,966880.0,41.1042,41.2192,41.0084,41.1904,966880.0
2020-12-22 11:55:00,42.98,43.19,42.95,43.18,1132756.0,41.1808,41.382,41.1521,41.3725,1132756.0
2020-12-22 12:00:00,43.18,43.31,43.16,43.3,763640.0,41.3725,41.497,41.3533,41.4874,763640.0
2020-12-22 12:05:00,43.3,43.3,43.21,43.22,691736.0,41.4874,41.4874,41.4012,41.4108,691736.0
2020-12-22 12:10:00,43.22,43.39,43.14,43.36,858916.0,41.4108,41.5737,41.3341,41.5449,858916.0
2020-12-22 12:15:00,43.36,43.43,43.31,43.34,499928.0,41.5449,41.612,41.497,41.5258,499928.0
2020-12-22 12:20:00,43.35,43.42,43.31,43.37,465464.0,41.5353,41.6024,41.497,41.5545,465464.0
2020-12-22 12:25:00,43.38,43.39,43.22,43.23,526228.0,41.5641,41.5737,41.4108,41.4204,526228.0
2020-12-22 12:30:00,43.23,43.4,43.23,43.36,556296.0,41.4204,41.5833,41.4204,41.5449,556296.0
2020-12-22 12:35:00,43.36,43.38,43.27,43.33,499120.0,41.5449,41.5641,41.4587,41.5162,499120.0
2020-12-22 12:40:00,43.33,43.48,43.27,43.47,740196.0,41.5162,41.6599,41.4587,41.6503,740196.0
2020-12-22 12:45:00,43.46,43.48,43.38,43.4,464800.0,41.6407,41.6599,41.5641,41.5833,464800.0
2020-12-22 12:50:00,43.4,43.43,43.31,43.39,569008.0,41.5833,41.612,41.497,41.5737,569008.0
2020-12-22 12:55:00,43.38,43.42,43.33,43.39,450192.0,41.5641,41.6024,41.5162,41.5737,450192.0
2020-12-22 13:00:00,43.4,43.51,43.38,43.46,757704.0,41.5833,41.6886,41.5641,41.6407,757704.0
2020-12-22 13:05:00,43.47,43.54,43.41,43.41,537344.0,41.6503,41.7174,41.5928,41.5928,537344.0
2020-12-22 13:10:00,43.43,43.51,43.4,43.46,431960.0,41.612,41.6886,41.5833,41.6407,431960.0
2020-12-22 13:15:00,43.47,43.59,43.46,43.57,703876.0,41.6503,41.7653,41.6407,41.7461,703876.0
2020-12-22 13:20:00,43.58,43.62,43.57,43.62,387596.0,41.7557,41.794,41.7461,41.794,387596.0
2020-12-22 13:25:00,43.62,43.63,43.55,43.56,241780.0,41.794,41.8036,41.727,41.7366,241780.0
2020-12-22 13:30:00,43.56,43.63,43.56,43.57,313296.0,41.7366,41.8036,41.7366,41.7461,313296.0
2020-12-22 13:35:00,43.57,43.77,43.55,43.77,773032.0,41.7461,41.9378,41.727,41.9378,773032.0
2020-12-22 13:40:00,43.77,43.77,43.63,43.64,458788.0,41.9378,41.9378,41.8036,41.8132,458788.0
2020-12-22 13:45:00,43.66,43.72,43.6,43.64,432900.0,41.8324,41.8899,41.7749,41.8132,432900.0
2020-12-22 13:50:00,43.66,43.75,43.64,43.7,340428.0,41.8324,41.9186,41.8132,41.8707,340428.0
2020-12-22 13:55:00,43.7,43.75,43.62,43.68,418012.0,41.8707,41.9186,41.794,41.8515,418012.0
2020-12-22 14:00:00,43.67,43.79,43.67,43.76,770840.0,41.842,41.9569,41.842,41.9282,770840.0
2020-12-22 14:05:00,43.77,43.8,43.65,43.7,496360.0,41.9378,41.9665,41.8228,41.8707,496360.0
2020-12-22 14:10:00,43.7,43.76,43.68,43.7,403568.0,41.8707,41.9282,41.8515,41.8707,403568.0
2020-12-22 14:15:00,43.7,43.75,43.65,43.73,382532.0,41.8707,41.9186,41.8228,41.8994,382532.0
2020-12-22 14:20:00,43.74,43.78,43.66,43.69,399468.0,41.909,41.9473,41.8324,41.8611,399468.0
2020-12-22 14:25:00,43.7,43.74,43.67,43.74,310856.0,41.8707,41.909,41.842,41.909,310856.0
2020-12-22 14:30:00,43.74,43.74,43.64,43.73,414908.0,41.909,41.909,41.8132,41.8994,414908.0
2020-12-22 14:35:00,43.74,43.74,43.5,43.5,832568.0,41.909,41.909,41.6791,41.6791,832568.0
2020-12-22 14:40:00,43.51,43.56,43.44,43.54,625888.0,41.6886,41.7366,41.6216,41.7174,625888.0
2020-12-22 14:45:00,43.54,43.63,43.47,43.63,547272.0,41.7174,41.8036,41.6503,41.8036,547272.0
2020-12-22 14:50:00,43.62,43.67,43.52,43.54,590028.0,41.794,41.842,41.6982,41.7174,590028.0
2020-12-22 14:55:00,43.55,43.64,43.53,43.6,443600.0,41.727,41.8132,41.7078,41.7749,443600.0
2020-12-22 15:00:00,43.6,43.69,43.54,43.67,535388.0,41.7749,41.8611,41.7174,41.842,535388.0
2020-12-22 15:05:00,43.66,43.66,43.47,43.48,481440.0,41.8324,41.8324,41.6503,41.6599,481440.0
2020-12-22 15:10:00,43.48,43.62,43.44,43.59,684696.0,41.6599,41.794,41.6216,41.7653,684696.0
2020-12-22 15:15:00,43.59,43.69,43.56,43.66,505644.0,41.7653,41.8611,41.7366,41.8324,505644.0
2020-12-22 15:20:00,43.65,43.72,43.58,43.58,417576.0,41.8228,41.8899,41.7557,41.7557,417576.0
2020-12-22 15:25:00,43.58,43.63,43.46,43.51,532396.0,41.7557,41.8036,41.6407,41.6886,532396.0
2020-12-22 15:30:00,43.5,43.54,43.41,43.51,1093764.0,41.6791,41.7174,41.5928,41.6886,1093764.0
2020-12-22 15:35:00,43.5,43.57,43.43,43.44,519488.0,41.6791,41.7461,41.612,41.6216,519488.0
2020-12-22 15:40:00,43.43,43.55,43.34,43.55,928036.0,41.612,41.727,41.5258,41.727,928036.0
2020-12-22 15:45:00,43.54,43.67,43.5,43.52,1161796.0,41.7174,41.842,41.6791,41.6982,1161796.0
2020-12-22 15:50:00,43.52,43.63,43.48,43.61,1018744.0,41.6982,41.8036,41.6599,41.7845,1018744.0
2020-12-22 15:55:00,43.62,43.77,43.61,43.76,1917888.0,41.794,41.9378,41.7845,41.9282,1917888.0
2020-12-23 09:30:00,43.78,43.87,43.45,43.51,1850860.0,41.9474,42.0336,41.6312,41.6887,1850860.0
2020-12-23 09:35:00,43.49,43.75,43.38,43.52,1644304.0,41.6696,41.9187,41.5642,41.6983,1644304.0
2020-12-23 09:40:00,43.53,43.58,43.3,43.37,1180740.0,41.7079,41.7558,41.4875,41.5546,1180740.0
2020-12-23 09:45:00,43.36,43.38,43.1,43.38,2308352.0,41.545,41.5642,41.2959,41.5642,2308352.0
2020-12-23 09:50:00,43.37,43.49,43.3,43.35,1317360.0,41.5546,41.6696,41.4875,41.5354,1317360.0
2020-12-23 09:55:00,43.35,43.56,43.25,43.52,1432668.0,41.5354,41.7366,41.4396,41.6983,1432668.0
2020-12-23 10:00:00,43.52,43.57,43.35,43.46,949712.0,41.6983,41.7462,41.5354,41.6408,949712.0
2020-12-23 10:05:00,43.48,43.54,43.31,43.48,911284.0,41.66,41.7175,41.4971,41.66,911284.0
2020-12-23 10:10:00,43.49,43.62,43.48,43.62,1027340.0,41.6696,41.7941,41.66,41.7941,1027340.0
2020-12-23 10:15:00,43.62,43.64,43.41,43.48,1054224.0,41.7941,41.8133,41.5929,41.66,1054224.0
2020-12-23 10:20:00,43.48,43.56,43.46,43.49,543632.0,41.66,41.7366,41.6408,41.6696,543632.0
2020-12-23 10:25:00,43.5,43.59,43.44,43.46,731868.0,41.6791,41.7654,41.6216,41.6408,731868.0
2020-12-23 10:30:00,43.47,43.67,43.44,43.66,829160.0,41.6504,41.842,41.6216,41.8324,829160.0
2020-12-23 10:35:00,43.66,43.68,43.57,43.59,495728.0,41.8324,41.8516,41.7462,41.7654,495728.0
2020-12-23 10:40:00,43.59,43.59,43.44,43.46,575300.0,41.7654,41.7654,41.6216,41.6408,575300.0
2020-12-23 10:45:00,43.47,43.54,43.4,43.46,606612.0,41.6504,41.7175,41.5833,41.6408,606612.0
2020-12-23 10:50:00,43.45,43.51,43.3,43.38,775252.0,41.6312,41.6887,41.4875,41.5642,775252.0
2020-12-23 10:55:00,43.39,43.55,43.36,43.49,672476.0,41.5737,41.727,41.545,41.6696,672476.0
2020-12-23 11:00:00,43.5,43.6,43.46,43.57,628108.0,41.6791,41.775,41.6408,41.7462,628108.0
2020-12-23 11:05:00,43.56,43.61,43.43,43.44,578876.0,41.7366,41.7845,41.6121,41.6216,578876.0
2020-12-23 11:10:00,43.45,43.55,43.37,43.4,736592.0,41.6312,41.727,41.5546,41.5833,736592.0
2020-12-23 11:15:00,43.4,43.47,43.27,43.33,1019452.0,41.5833,41.6504,41.4588,41.5163,1019452.0
2020-12-23 11:20:00,43.33,43.43,43.33,43.35,572512.0,41.5163,41.6121,41.5163,41.5354,572512.0
2020-12-23 11:25:00,43.34,43.44,43.33,43.35,426752.0,41.5258,41.6216,41.5163,41.5354,426752.0
2020-12-23 11:30:00,43.35,43.41,43.29,43.38,673464.0,41.5354,41.5929,41.4779,41.5642,673464.0
2020-12-23 11:35:00,43.38,43.45,43.36,43.43,400552.0,41.5642,41.6312,41.545,41.6121,400552.0
2020-12-23 11:40:00,43.42,43.5,43.42,43.44,464396.0,41.6025,41.6791,41.6025,41.6216,464396.0
2020-12-23 11:45:00,43.44,43.54,43.4,43.54,618456.0,41.6216,41.7175,41.5833,41.7175,618456.0
2020-12-23 11:50:00,43.54,43.58,43.51,43.56,791416.0,41.7175,41.7558,41.6887,41.7366,791416.0
2020-12-23 11:55:00,43.57,43.6,43.51,43.59,277936.0,41.7462,41.775,41.6887,41.7654,277936.0
2020-12-23 12:00:00,43.59,43.6,43.55,43.56,277976.0,41.7654,41.775,41.727,41.7366,277976.0
2020-12-23 12:05:00,43.55,43.58,43.46,43.51,336764.0,41.727,41.7558,41.6408,41.6887,336764.0
2020-12-23 12:10:00,43.52,43.65,43.51,43.65,575532.0,41.6983,41.8229,41.6887,41.8229,575532.0
2020-12-23 12:15:00,43.65,43.66,43.56,43.59,368492.0,41.8229,41.8324,41.7366,41.7654,368492.0
2020-12-23 12:20:00,43.59,43.65,43.58,43.59,286536.0,41.7654,41.8229,41.7558,41.7654,286536.0
2020-12-23 12:25:00,43.59,43.66,43.59,43.66,281184.0,41.7654,41.8324,41.7654,41.8324,281184.0
2020-12-23 12:30:00,43.66,43.75,43.66,43.75,843076.0,41.8324,41.9187,41.8324,41.9187,843076.0
2020-12-23 12:35:00,43.75,43.75,43.68,43.72,644720.0,41.9187,41.9187,41.8516,41.8899,644720.0
2020-12-23 12:40:00,43.72,43.73,43.69,43.71,299488.0,41.8899,41.8995,41.8612,41.8803,299488.0
2020-12-23 12:45:00,43.71,43.73,43.67,43.68,269320.0,41.8803,41.8995,41.842,41.8516,269320.0
2020-12-23 12:50:00,43.68,43.71,43.6,43.64,334980.0,41.8516,41.8803,41.775,41.8133,334980.0
2020-12-23 12:55:00,43.65,43.74,43.64,43.73,445824.0,41.8229,41.9091,41.8133,41.8995,445824.0
2020-12-23 13:00:00,43.73,43.74,43.7,43.72,209568.0,41.8995,41.9091,41.8708,41.8899,209568.0
2020-12-23 13:05:00,43.72,43.9,43.7,43.89,1555356.0,41.8899,42.0624,41.8708,42.0528,1555356.0
2020-12-23 13:10:00,43.88,43.88,43.82,43.84,313096.0,42.0432,42.0432,41.9857,42.0049,313096.0
2020-12-23 13:15:00,43.84,43.85,43.74,43.75,431904.0,42.0049,42.0145,41.9091,41.9187,431904.0
2020-12-23 13:20:00,43.75,43.82,43.73,43.8,329968.0,41.9187,41.9857,41.8995,41.9666,329968.0
2020-12-23 13:25:00,43.8,43.87,43.77,43.86,381608.0,41.9666,42.0336,41.9378,42.0241,381608.0
2020-12-23 13:30:00,43.86,43.86,43.8,43.84,220076.0,42.0241,42.0241,41.9666,42.0049,220076.0
2020-12-23 13:35:00,43.84,43.88,43.8,43.88,375880.0,42.0049,42.0432,41.9666,42.0432,375880.0
2020-12-23 13:40:00,43.88,43.94,43.86,43.9,532304.0,42.0432,42.1007,42.0241,42.0624,532304.0
2020-12-23 13:45:00,43.91,43.94,43.87,43.93,477448.0,42.072,42.1007,42.0336,42.0911,477448.0
2020-12-23 13:50:00,43.93,43.94,43.89,43.9,259464.0,42.0911,42.1007,42.0528,42.0624,259464.0
2020-12-23 13:55:00,43.9,43.9,43.86,43.87,484156.0,42.0624,42.0624,42.0241,42.0336,484156.0
2020-12-23 14:00:00,43.86,43.89,43.8,43.82,446664.0,42.0241,42.0528,41.9666,41.9857,446664.0
2020-12-23 14:05:00,43.84,43.86,43.81,43.82,233260.0,42.0049,42.0241,41.9762,41.9857,233260.0
2020-12-23 14:10:00,43.81,43.83,43.75,43.77,322548.0,41.9762,41.9953,41.9187,41.9378,322548.0
2020-12-23 14:15:00,43.77,43.79,43.69,43.76,396148.0,41.9378,41.957,41.8612,41.9283,396148.0
2020-12-23 14:20:00,43.76,43.8,43.73,43.8,338144.0,41.9283,41.9666,41.8995,41.9666,338144.0
2020-12-23 14:25:00,43.8,43.8,43.72,43.73,328424.0,41.9666,41.9666,41.8899,41.8995,328424.0
2020-12-23 14:30:00,43.73,43.8,43.73,43.77,321708.0,41.8995,41.9666,41.8995,41.9378,321708.0
2020-12-23 14:35:00,43.77,43.81,43.77,43.78,322812.0,41.9378,41.9762,41.9378,41.9474,322812.0
2020-12-23 14:40:00,43.77,43.78,43.67,43.67,301076.0,41.9378,41.9474,41.842,41.842,301076.0
2020-12-23 14:45:00,43.67,43.73,43.66,43.7,227724.0,41.842,41.8995,41.8324,41.8708,227724.0
2020-12-23 14:50:00,43.7,43.72,43.66,43.68,240576.0,41.8708,41.8899,41.8324,41.8516,240576.0
2020-12-23 14:55:00,43.68,43.72,43.63,43.63,349532.0,41.8516,41.8899,41.8037,41.8037,349532.0
2020-12-23 15:00:00,43.63,43.67,43.6,43.65,431676.0,41.8037,41.842,41.775,41.8229,431676.0
2020-12-23 15:05:00,43.64,43.67,43.62,43.66,241352.0,41.8133,41.842,41.7941,41.8324,241352.0
2020-12-23 15:10:00,43.66,43.72,43.65,43.69,496512.0,41.8324,41.8899,41.8229,41.8612,496512.0
2020-12-23 15:15:00,43.69,43.73,43.66,43.69,476184.0,41.8612,41.8995,41.8324,41.8612,476184.0
2020-12-23 15:20:00,43.68,43.71,43.63,43.63,205052.0,41.8516,41.8803,41.8037,41.8037,205052.0
2020-12-23 15:25:00,43.63,43.65,43.55,43.57,564572.0,41.8037,41.8229,41.727,41.7462,564572.0
2020-12-23 15:30:00,43.58,43.66,43.58,43.66,448512.0,41.7558,41.8324,41.7558,41.8324,448512.0
2020-12-23 15:35:00,43.66,43.68,43.59,43.61,366308.0,41.8324,41.8516,41.7654,41.7845,366308.0
2020-12-23 15:40:00,43.6,43.66,43.55,43.63,521848.0,41.775,41.8324,41.727,41.8037,521848.0
2020-12-23 15:45:00,43.63,43.66,43.54,43.57,890088.0,41.8037,41.8324,41.7175,41.7462,890088.0
2020-12-23 15:50:00,43.56,43.56,43.31,43.31,1564996.0,41.7366,41.7366,41.4971,41.4971,1564996.0
2020-12-23 15:55:00,43.35,43.38,43.05,43.09,1887564.0,41.5354,41.5642,41.248,41.2863,1887564.0
2020-12-24 09:30:00,43.23,43.5,43.18,43.49,1482648.0,41.4204,41.6791,41.3725,41.6696,1482648.0
2020-12-24 09:35:00,43.49,43.68,43.43,43.67,2207164.0,41.6696,41.8516,41.6121,41.842,2207164.0
2020-12-24 09:40:00,43.68,43.78,43.65,43.74,1316968.0,41.8516,41.9474,41.8229,41.9091,1316968.0
2020-12-24 09:45:00,43.76,43.8,43.7,43.74,931068.0,41.9283,41.9666,41.8708,41.9091,931068.0
2020-12-24 09:50:00,43.75,43.8,43.69,43.73,812096.0,41.9187,41.9666,41.8612,41.8995,812096.0
2020-12-24 09:55:00,43.72,43.76,43.59,43.66,825496.0,41.8899,41.9283,41.7654,41.8324,825496.0
2020-12-24 10:00:00,43.66,43.73,43.57,43.58,832416.0,41.8324,41.8995,41.7462,41.7558,832416.0
2020-12-24 10:05:00,43.58,43.73,43.53,43.7,908288.0,41.7558,41.8995,41.7079,41.8708,908288.0
2020-12-24 10:10:00,43.7,43.76,43.61,43.62,628140.0,41.8708,41.9283,41.7845,41.7941,628140.0
2020-12-24 10:15:00,43.62,43.74,43.58,43.71,687400.0,41.7941,41.9091,41.7558,41.8803,687400.0
2020-12-24 10:20:00,43.71,43.78,43.64,43.75,857368.0,41.8803,41.9474,41.8133,41.9187,857368.0
2020-12-24 10:25:00,43.75,43.84,43.73,43.73,894136.0,41.9187,42.0049,41.8995,41.8995,894136.0
2020-12-24 10:30:00,43.74,43.86,43.74,43.83,684892.0,41.9091,42.0241,41.9091,41.9953,684892.0
2020-12-24 10:35:00,43.83,43.86,43.79,43.81,409884.0,41.9953,42.0241,41.957,41.9762,409884.0
2020-12-24 10:40:00,43.81,43.83,43.77,43.79,331544.0,41.9762,41.9953,41.9378,41.957,331544.0
2020-12-24 10:45:00,43.79,43.79,43.68,43.73,451180.0,41.957,41.957,41.8516,41.8995,451180.0
2020-12-24 10:50:00,43.73,43.74,43.61,43.65,458564.0,41.8995,41.9091,41.7845,41.8229,458564.0
2020-12-24 10:55:00,43.65,43.66,43.41,43.41,1078872.0,41.8229,41.8324,41.5929,41.5929,1078872.0
2020-12-24 11:00:00,43.41,43.56,43.38,43.55,1078272.0,41.5929,41.7366,41.5642,41.727,1078272.0
2020-12-24 11:05:00,43.55,43.55,43.43,43.46,726560.0,41.727,41.727,41.6121,41.6408,726560.0
2020-12-24 11:10:00,43.46,43.54,43.43,43.49,639156.0,41.6408,41.7175,41.6121,41.6696,639156.0
2020-12-24 11:15:00,43.49,43.52,43.46,43.48,447256.0,41.6696,41.6983,41.6408,41.66,447256.0
2020-12-24 11:20:00,43.48,43.57,43.42,43.43,700172.0,41.66,41.7462,41.6025,41.6121,700172.0
2020-12-24 11:25:00,43.43,43.5,43.34,43.35,775248.0,41.6121,41.6791,41.5258,41.5354,775248.0
2020-12-24 11:30:00,43.35,43.49,43.32,43.49,629260.0,41.5354,41.6696,41.5067,41.6696,629260.0
2020-12-24 11:35:00,43.49,43.51,43.42,43.46,560996.0,41.6696,41.6887,41.6025,41.6408,560996.0
2020-12-24 11:40:00,43.46,43.5,43.44,43.45,390388.0,41.6408,41.6791,41.6216,41.6312,390388.0
2020-12-24 11:45:00,43.44,43.47,43.35,43.36,427944.0,41.6216,41.6504,41.5354,41.545,427944.0
2020-12-24 11:50:00,43.37,43.4,43.27,43.39,875236.0,41.5546,41.5833,41.4588,41.5737,875236.0
2020-12-24 11:55:00,43.38,43.4,43.34,43.39,401132.0,41.5642,41.5833,41.5258,41.5737,401132.0
2020-12-24 12:00:00,43.39,43.41,43.25,43.28,476212.0,41.5737,41.5929,41.4396,41.4683,476212.0
2020-12-24 12:05:00,43.29,43.37,43.26,43.34,484572.0,41.4779,41.5546,41.4492,41.5258,484572.0
2020-12-24 12:10:00,43.33,43.48,43.33,43.47,616588.0,41.5163,41.66,41.5163,41.6504,616588.0
2020-12-24 12:15:00,43.47,43.47,43.31,43.34,427760.0,41.6504,41.6504,41.4971,41.5258,427760.0
2020-12-24 12:20:00,43.34,43.38,43.26,43.37,559840.0,41.5258,41.5642,41.4492,41.5546,559840.0
2020-12-24 12:25:00,43.37,43.51,43.36,43.49,663568.0,41.5546,41.6887,41.545,41.6696,663568.0
2020-12-24 12:30:00,43.5,43.54,43.45,43.52,605352.0,41.6791,41.7175,41.6312,41.6983,605352.0
2020-12-24 12:35:00,43.52,43.52,43.43,43.46,409024.0,41.6983,41.6983,41.6121,41.6408,409024.0
2020-12-24 12:40:00,43.46,43.5,43.42,43.49,441036.0,41.6408,41.6791,41.6025,41.6696,441036.0
2020-12-24 12:45:00,43.48,43.59,43.47,43.59,857800.0,41.66,41.7654,41.6504,41.7654,857800.0
2020-12-24 12:50:00,43.59,43.68,43.54,43.56,1035088.0,41.7654,41.8516,41.7175,41.7366,1035088.0
2020-12-24 12:55:00,43.56,43.68,43.55,43.66,1170632.0,41.7366,41.8516,41.727,41.8324,1170632.0
2020-12-28 09:30:00,44.79,44.84,44.51,44.71,1996028.0,42.9151,42.963,42.6469,42.8385,1996028.0
2020-12-28 09:35:00,44.71,44.74,44.59,44.71,972884.0,42.8385,42.8672,42.7235,42.8385,972884.0
2020-12-28 09:40:00,44.72,44.8,44.58,44.62,1120308.0,42.8481,42.9247,42.7139,42.7523,1120308.0
2020-12-28 09:45:00,44.62,44.7,44.53,44.63,1003796.0,42.7523,42.8289,42.666,42.7618,1003796.0
2020-12-28 09:50:00,44.6,44.61,44.45,44.6,1094648.0,42.7331,42.7427,42.5894,42.7331,1094648.0
2020-12-28 09:55:00,44.6,44.65,44.51,44.6,825660.0,42.7331,42.781,42.6469,42.7331,825660.0
2020-12-28 10:00:00,44.61,44.67,44.46,44.5,1172244.0,42.7427,42.8002,42.599,42.6373,1172244.0
2020-12-28 10:05:00,44.48,44.51,44.17,44.26,1334272.0,42.6181,42.6469,42.3211,42.4073,1334272.0
2020-12-28 10:10:00,44.25,44.38,44.18,44.24,1138320.0,42.3977,42.5223,42.3307,42.3882,1138320.0
2020-12-28 10:15:00,44.24,44.29,44.04,44.07,933884.0,42.3882,42.4361,42.1965,42.2253,933884.0
2020-12-28 10:20:00,44.07,44.35,44.01,44.35,1449320.0,42.2253,42.4936,42.1678,42.4936,1449320.0
2020-12-28 10:25:00,44.35,44.39,44.24,44.3,882728.0,42.4936,42.5319,42.3882,42.4456,882728.0
2020-12-28 10:30:00,44.3,44.41,44.29,44.37,853764.0,42.4456,42.551,42.4361,42.5127,853764.0
2020-12-28 10:35:00,44.38,44.57,44.37,44.55,1193784.0,42.5223,42.7043,42.5127,42.6852,1193784.0
2020-12-28 10:40:00,44.55,44.63,44.51,44.56,1048500.0,42.6852,42.7618,42.6469,42.6948,1048500.0
2020-12-28 10:45:00,44.57,44.66,44.55,44.62,906020.0,42.7043,42.7906,42.6852,42.7523,906020.0
2020-12-28 10:50:00,44.62,44.71,44.59,44.67,891640.0,42.7523,42.8385,42.7235,42.8002,891640.0
2020-12-28 10:55:00,44.67,44.76,44.65,44.73,1029584.0,42.8002,42.8864,42.781,42.8577,1029584.0
2020-12-28 11:00:00,44.74,44.85,44.71,44.78,880036.0,42.8672,42.9726,42.8385,42.9056,880036.0
2020-12-28 11:05:00,44.77,44.84,44.77,44.81,511660.0,42.896,42.963,42.896,42.9343,511660.0
2020-12-28 11:10:00,44.82,44.84,44.71,44.76,566112.0,42.9439,42.963,42.8385,42.8864,566112.0
2020-12-28 11:15:00,44.76,44.8,44.67,44.77,491864.0,42.8864,42.9247,42.8002,42.896,491864.0
2020-12-28 11:20:00,44.77,44.82,44.73,44.81,501828.0,42.896,42.9439,42.8577,42.9343,501828.0
2020-12-28 11:25:00,44.8,44.89,44.8,44.84,846448.0,42.9247,43.011,42.9247,42.963,846448.0
2020-12-28 11:30:00,44.84,44.88,44.8,44.81,534800.0,42.963,43.0014,42.9247,42.9343,534800.0
2020-12-28 11:35:00,44.81,44.84,44.79,44.84,275564.0,42.9343,42.963,42.9151,42.963,275564.0
2020-12-28 11:40:00,44.83,44.85,44.77,44.8,400704.0,42.9535,42.9726,42.896,42.9247,400704.0
2020-12-28 11:45:00,44.8,44.84,44.75,44.75,430672.0,42.9247,42.963,42.8768,42.8768,430672.0
2020-12-28 11:50:00,44.76,44.8,44.68,44.79,753224.0,42.8864,42.9247,42.8097,42.9151,753224.0
2020-12-28 11:55:00,44.79,44.85,44.77,44.83,345500.0,42.9151,42.9726,42.896,42.9535,345500.0
2020-12-28 12:00:00,44.83,44.84,44.73,44.82,510136.0,42.9535,42.963,42.8577,42.9439,510136.0
2020-12-28 12:05:00,44.83,44.86,44.79,44.85,364180.0,42.9535,42.9822,42.9151,42.9726,364180.0
2020-12-28 12:10:00,44.85,44.91,44.83,44.86,481600.0,42.9726,43.0301,42.9535,42.9822,481600.0
2020-12-28 12:15:00,44.86,44.94,44.84,44.94,567936.0,42.9822,43.0589,42.963,43.0589,567936.0
2020-12-28 12:20:00,44.94,44.95,44.9,44.92,350312.0,43.0589,43.0684,43.0205,43.0397,350312.0
2020-12-28 12:25:00,44.92,44.99,44.91,44.98,411812.0,43.0397,43.1068,43.0301,43.0972,411812.0
2020-12-28 12:30:00,44.98,45.01,44.96,44.96,1012268.0,43.0972,43.1259,43.078,43.078,1012268.0
2020-12-28 12:35:00,44.96,45.01,44.95,44.98,355140.0,43.078,43.1259,43.0684,43.0972,355140.0
2020-12-28 12:40:00,44.99,45.0,44.94,44.97,503656.0,43.1068,43.1163,43.0589,43.0876,503656.0
2020-12-28 12:45:00,44.97,44.98,44.91,44.92,229640.0,43.0876,43.0972,43.0301,43.0397,229640.0
2020-12-28 12:50:00,44.93,44.99,44.92,44.99,404240.0,43.0493,43.1068,43.0397,43.1068,404240.0
2020-12-28 12:55:00,44.99,45.02,44.92,45.01,676396.0,43.1068,43.1355,43.0397,43.1259,676396.0
2020-12-28 13:00:00,45.01,45.02,44.97,45.02,298124.0,43.1259,43.1355,43.0876,43.1355,298124.0
2020-12-28 13:05:00,45.02,45.03,44.96,45.0,387044.0,43.1355,43.1451,43.078,43.1163,387044.0
2020-12-28 13:10:00,44.99,45.0,44.96,44.98,220972.0,43.1068,43.1163,43.078,43.0972,220972.0
2020-12-28 13:15:00,44.99,45.01,44.96,44.98,392760.0,43.1068,43.1259,43.078,43.0972,392760.0
2020-12-28 13:20:00,44.98,45.04,44.97,44.98,466724.0,43.0972,43.1547,43.0876,43.0972,466724.0
2020-12-28 13:25:00,44.98,45.05,44.95,45.05,460500.0,43.0972,43.1643,43.0684,43.1643,460500.0
2020-12-28 13:30:00,45.05,45.08,45.03,45.07,352532.0,43.1643,43.193,43.1451,43.1834,352532.0
2020-12-28 13:35:00,45.07,45.1,45.06,45.07,384396.0,43.1834,43.2122,43.1738,43.1834,384396.0
2020-12-28 13:40:00,45.07,45.09,45.05,45.07,226660.0,43.1834,43.2026,43.1643,43.1834,226660.0
2020-12-28 13:45:00,45.07,45.08,45.01,45.02,433180.0,43.1834,43.193,43.1259,43.1355,433180.0
2020-12-28 13:50:00,45.02,45.05,45.0,45.03,347484.0,43.1355,43.1643,43.1163,43.1451,347484.0
2020-12-28 13:55:00,45.03,45.06,45.01,45.01,283324.0,43.1451,43.1738,43.1259,43.1259,283324.0
2020-12-28 14:00:00,45.02,45.09,45.01,45.07,274164.0,43.1355,43.2026,43.1259,43.1834,274164.0
2020-12-28 14:05:00,45.07,45.07,44.98,45.0,337656.0,43.1834,43.1834,43.0972,43.1163,337656.0
2020-12-28 14:10:00,45.01,45.06,45.01,45.05,227520.0,43.1259,43.1738,43.1259,43.1643,227520.0
2020-12-28 14:15:00,45.05,45.1,45.02,45.09,499228.0,43.1643,43.2122,43.1355,43.2026,499228.0
2020-12-28 14:20:00,45.09,45.11,45.07,45.1,236100.0,43.2026,43.2217,43.1834,43.2122,236100.0
2020-12-28 14:25:00,45.1,45.12,45.09,45.11,260884.0,43.2122,43.2313,43.2026,43.2217,260884.0
2020-12-28 14:30:00,45.11,45.13,45.09,45.13,328180.0,43.2217,43.2409,43.2026,43.2409,328180.0
2020-12-28 14:35:00,45.13,45.16,45.12,45.13,386428.0,43.2409,43.2697,43.2313,43.2409,386428.0
2020-12-28 14:40:00,45.13,45.17,45.11,45.13,242860.0,43.2409,43.2792,43.2217,43.2409,242860.0
2020-12-28 14:45:00,45.14,45.16,45.09,45.13,243064.0,43.2505,43.2697,43.2026,43.2409,243064.0
2020-12-28 14:50:00,45.15,45.15,45.1,45.11,235440.0,43.2601,43.2601,43.2122,43.2217,235440.0
2020-12-28 14:55:00,45.12,45.15,45.1,45.13,345720.0,43.2313,43.2601,43.2122,43.2409,345720.0
2020-12-28 15:00:00,45.13,45.18,45.13,45.17,225792.0,43.2409,43.2888,43.2409,43.2792,225792.0
2020-12-28 15:05:00,45.17,45.18,45.13,45.15,330960.0,43.2792,43.2888,43.2409,43.2601,330960.0
2020-12-28 15:10:00,45.14,45.16,45.11,45.13,438232.0,43.2505,43.2697,43.2217,43.2409,438232.0
2020-12-28 15:15:00,45.13,45.19,45.12,45.18,333872.0,43.2409,43.2984,43.2313,43.2888,333872.0
2020-12-28 15:20:00,45.18,45.19,45.13,45.16,520184.0,43.2888,43.2984,43.2409,43.2697,520184.0
2020-12-28 15:25:00,45.16,45.17,44.99,45.04,907936.0,43.2697,43.2792,43.1068,43.1547,907936.0
2020-12-28 15:30:00,45.04,45.09,45.03,45.05,520292.0,43.1547,43.2026,43.1451,43.1643,520292.0
2020-12-28 15:35:00,45.05,45.05,44.95,44.98,622412.0,43.1643,43.1643,43.0684,43.0972,622412.0
2020-12-28 15:40:00,44.96,45.06,44.92,45.03,744904.0,43.078,43.1738,43.0397,43.1451,744904.0
2020-12-28 15:45:00,45.04,45.07,44.99,45.03,530796.0,43.1547,43.1834,43.1068,43.1451,530796.0
2020-12-28 15:50:00,45.02,45.07,44.94,44.94,853304.0,43.1355,43.1834,43.0589,43.0589,853304.0
2020-12-28 15:55:00,44.94,45.02,44.87,44.97,1504552.0,43.0589,43.1355,42.9918,43.0876,1504552.0
2020-12-29 09:30:00,45.58,45.83,45.45,45.74,1843656.0,43.6721,43.9116,43.5475,43.8254,1843656.0
2020-12-29 09:35:00,45.74,45.84,45.57,45.71,1184732.0,43.8254,43.9212,43.6625,43.7966,1184732.0
2020-12-29 09:40:00,45.72,45.85,45.65,45.68,1247248.0,43.8062,43.9308,43.7391,43.7679,1247248.0
2020-12-29 09:45:00,45.68,45.83,45.67,45.69,852892.0,43.7679,43.9116,43.7583,43.7775,852892.0
2020-12-29 09:50:00,45.68,45.8,45.56,45.57,965860.0,43.7679,43.8829,43.6529,43.6625,965860.0
2020-12-29 09:55:00,45.57,45.58,45.11,45.24,2639616.0,43.6625,43.6721,43.2217,43.3463,2639616.0
2020-12-29 10:00:00,45.24,45.34,45.02,45.31,1365492.0,43.3463,43.4421,43.1355,43.4134,1365492.0
2020-12-29 10:05:00,45.3,45.3,45.07,45.16,792324.0,43.4038,43.4038,43.1834,43.2697,792324.0
2020-12-29 10:10:00,45.16,45.18,44.72,44.77,2104648.0,43.2697,43.2888,42.8481,42.896,2104648.0
2020-12-29 10:15:00,44.76,45.0,44.76,44.96,1356480.0,42.8864,43.1163,42.8864,43.078,1356480.0
2020-12-29 10:20:00,44.95,45.24,44.93,45.23,1540508.0,43.0684,43.3463,43.0493,43.3367,1540508.0
2020-12-29 10:25:00,45.22,45.25,45.1,45.17,859868.0,43.3271,43.3559,43.2122,43.2792,859868.0
2020-12-29 10:30:00,45.18,45.31,45.13,45.25,876084.0,43.2888,43.4134,43.2409,43.3559,876084.0
2020-12-29 10:35:00,45.25,45.4,45.18,45.29,966708.0,43.3559,43.4996,43.2888,43.3942,966708.0
2020-12-29 10:40:00,45.29,45.44,45.28,45.42,964392.0,43.3942,43.5379,43.3846,43.5188,964392.0
2020-12-29 10:45:00,45.42,45.43,45.32,45.33,612536.0,43.5188,43.5283,43.423,43.4325,612536.0
2020-12-29 10:50:00,45.33,45.4,45.22,45.34,675140.0,43.4325,43.4996,43.3271,43.4421,675140.0
2020-12-29 10:55:00,45.35,45.52,45.34,45.45,966708.0,43.4517,43.6146,43.4421,43.5475,966708.0
2020-12-29 11:00:00,45.46,45.54,45.44,45.45,764092.0,43.5571,43.6337,43.5379,43.5475,764092.0
2020-12-29 11:05:00,45.46,45.51,45.33,45.47,615756.0,43.5571,43.605,43.4325,43.5667,615756.0
2020-12-29 11:10:00,45.48,45.49,45.29,45.29,397108.0,43.5763,43.5858,43.3942,43.3942,397108.0
2020-12-29 11:15:00,45.29,45.31,45.08,45.17,840544.0,43.3942,43.4134,43.193,43.2792,840544.0
2020-12-29 11:20:00,45.17,45.32,45.13,45.28,557964.0,43.2792,43.423,43.2409,43.3846,557964.0
2020-12-29 11:25:00,45.29,45.4,45.24,45.38,383556.0,43.3942,43.4996,43.3463,43.4804,383556.0
2020-12-29 11:30:00,45.39,45.46,45.38,45.4,435752.0,43.49,43.5571,43.4804,43.4996,435752.0
2020-12-29 11:35:00,45.43,45.48,45.33,45.47,539576.0,43.5283,43.5763,43.4325,43.5667,539576.0
2020-12-29 11:40:00,45.45,45.46,45.28,45.31,371144.0,43.5475,43.5571,43.3846,43.4134,371144.0
2020-12-29 11:45:00,45.31,45.35,45.24,45.35,517748.0,43.4134,43.4517,43.3463,43.4517,517748.0
2020-12-29 11:50:00,45.35,45.38,45.15,45.16,402452.0,43.4517,43.4804,43.2601,43.2697,402452.0
2020-12-29 11:55:00,45.17,45.26,45.15,45.26,320784.0,43.2792,43.3655,43.2601,43.3655,320784.0
2020-12-29 12:00:00,45.26,45.27,45.12,45.12,365428.0,43.3655,43.375,43.2313,43.2313,365428.0
2020-12-29 12:05:00,45.12,45.18,45.03,45.16,460992.0,43.2313,43.2888,43.1451,43.2697,460992.0
2020-12-29 12:10:00,45.16,45.16,44.97,45.02,539320.0,43.2697,43.2697,43.0876,43.1355,539320.0
2020-12-29 12:15:00,45.02,45.08,44.92,44.95,555636.0,43.1355,43.193,43.0397,43.0684,555636.0
2020-12-29 12:20:00,44.94,44.98,44.86,44.89,751636.0,43.0589,43.0972,42.9822,43.011,751636.0
2020-12-29 12:25:00,44.9,45.07,44.82,45.05,811068.0,43.0205,43.1834,42.9439,43.1643,811068.0
2020-12-29 12:30:00,45.04,45.04,44.84,44.97,387788.0,43.1547,43.1547,42.963,43.0876,387788.0
2020-12-29 12:35:00,44.97,45.05,44.86,44.87,478516.0,43.0876,43.1643,42.9822,42.9918,478516.0
2020-12-29 12:40:00,44.9,44.99,44.88,44.94,308048.0,43.0205,43.1068,43.0014,43.0589,308048.0
2020-12-29 12:45:00,44.93,44.94,44.7,44.81,669896.0,43.0493,43.0589,42.8289,42.9343,669896.0
2020-12-29 12:50:00,44.81,44.89,44.74,44.85,345824.0,42.9343,43.011,42.8672,42.9726,345824.0
2020-12-29 12:55:00,44.83,45.1,44.82,45.1,791204.0,42.9535,43.2122,42.9439,43.2122,791204.0
2020-12-29 13:00:00,45.1,45.1,45.02,45.04,480788.0,43.2122,43.2122,43.1355,43.1547,480788.0
2020-12-29 13:05:00,45.04,45.15,45.03,45.1,375540.0,43.1547,43.2601,43.1451,43.2122,375540.0
2020-12-29 13:10:00,45.1,45.13,45.05,45.11,220932.0,43.2122,43.2409,43.1643,43.2217,220932.0
2020-12-29 13:15:00,45.11,45.14,45.05,45.13,345248.0,43.2217,43.2505,43.1643,43.2409,345248.0
2020-12-29 13:20:00,45.13,45.17,45.1,45.16,311804.0,43.2409,43.2792,43.2122,43.2697,311804.0
2020-12-29 13:25:00,45.16,45.19,45.11,45.18,300800.0,43.2697,43.2984,43.2217,43.2888,300800.0
2020-12-29 13:30:00,45.17,45.22,45.13,45.19,370716.0,43.2792,43.3271,43.2409,43.2984,370716.0
2020-12-29 13:35:00,45.19,45.19,45.06,45.13,339740.0,43.2984,43.2984,43.1738,43.2409,339740.0
2020-12-29 13:40:00,45.13,45.15,45.07,45.14,159064.0,43.2409,43.2601,43.1834,43.2505,159064.0
2020-12-29 13:45:00,45.14,45.18,45.12,45.16,255832.0,43.2505,43.2888,43.2313,43.2697,255832.0
2020-12-29 13:50:00,45.16,45.27,45.13,45.26,509192.0,43.2697,43.375,43.2409,43.3655,509192.0
2020-12-29 13:55:00,45.26,45.29,45.24,45.25,292536.0,43.3655,43.3942,43.3463,43.3559,292536.0
2020-12-29 14:00:00,45.24,45.25,45.1,45.18,374896.0,43.3463,43.3559,43.2122,43.2888,374896.0
2020-12-29 14:05:00,45.17,45.22,45.09,45.12,397088.0,43.2792,43.3271,43.2026,43.2313,397088.0
2020-12-29 14:10:00,45.1,45.13,45.03,45.06,369844.0,43.2122,43.2409,43.1451,43.1738,369844.0
2020-12-29 14:15:00,45.06,45.1,45.0,45.08,313536.0,43.1738,43.2122,43.1163,43.193,313536.0
2020-12-29 14:20:00,45.06,45.1,44.96,45.0,363252.0,43.1738,43.2122,43.078,43.1163,363252.0
2020-12-29 14:25:00,44.99,45.02,44.88,44.94,344844.0,43.1068,43.1355,43.0014,43.0589,344844.0
2020-12-29 14:30:00,44.93,44.99,44.91,44.95,309716.0,43.0493,43.1068,43.0301,43.0684,309716.0
2020-12-29 14:35:00,44.95,44.99,44.85,44.99,367176.0,43.0684,43.1068,42.9726,43.1068,367176.0
2020-12-29 14:40:00,44.99,45.01,44.91,44.96,277024.0,43.1068,43.1259,43.0301,43.078,277024.0
2020-12-29 14:45:00,44.95,44.96,44.81,44.86,296692.0,43.0684,43.078,42.9343,42.9822,296692.0
2020-12-29 14:50:00,44.85,45.06,44.85,45.02,575076.0,42.9726,43.1738,42.9726,43.1355,575076.0
2020-12-29 14:55:00,45.02,45.1,45.01,45.06,426784.0,43.1355,43.2122,43.1259,43.1738,426784.0
2020-12-29 15:00:00,45.06,45.1,44.99,45.03,390200.0,43.1738,43.2122,43.1068,43.1451,390200.0
2020-12-29 15:05:00,45.03,45.03,44.9,44.93,291524.0,43.1451,43.1451,43.0205,43.0493,291524.0
2020-12-29 15:10:00,44.95,45.09,44.95,45.09,618820.0,43.0684,43.2026,43.0684,43.2026,618820.0
2020-12-29 15:15:00,45.09,45.17,45.04,45.15,607660.0,43.2026,43.2792,43.1547,43.2601,607660.0
2020-12-29 15:20:00,45.15,45.27,45.14,45.27,619696.0,43.2601,43.375,43.2505,43.375,619696.0
2020-12-29 15:25:00,45.27,45.28,45.18,45.23,493316.0,43.375,43.3846,43.2888,43.3367,493316.0
2020-12-29 15:30:00,45.22,45.24,45.16,45.21,232452.0,43.3271,43.3463,43.2697,43.3176,232452.0
2020-12-29 15:35:00,45.21,45.24,45.14,45.18,362856.0,43.3176,43.3463,43.2505,43.2888,362856.0
2020-12-29 15:40:00,45.18,45.2,45.1,45.15,360372.0,43.2888,43.308,43.2122,43.2601,360372.0
2020-12-29 15:45:00,45.16,45.2,45.0,45.02,711728.0,43.2697,43.308,43.1163,43.1355,711728.0
2020-12-29 15:50:00,45.02,45.12,44.92,44.95,876012.0,43.1355,43.2313,43.0397,43.0684,876012.0
2020-12-29 15:55:00,44.96,45.09,44.86,45.09,928564.0,43.078,43.2026,42.9822,43.2026,928564.0
2020-12-30 09:30:00,45.63,45.75,45.33,45.38,1569400.0,43.72,43.835,43.4325,43.4804,1569400.0
2020-12-30 09:35:00,45.37,45.44,45.27,45.33,995284.0,43.4709,43.5379,43.375,43.4325,995284.0
2020-12-30 09:40:00,45.33,45.4,45.24,45.32,915160.0,43.4325,43.4996,43.3463,43.423,915160.0
2020-12-30 09:45:00,45.31,45.38,45.15,45.35,1194092.0,43.4134,43.4804,43.2601,43.4517,1194092.0
2020-12-30 09:50:00,45.35,45.36,45.13,45.24,932784.0,43.4517,43.4613,43.2409,43.3463,932784.0
2020-12-30 09:55:00,45.23,45.31,45.14,45.3,947932.0,43.3367,43.4134,43.2505,43.4038,947932.0
2020-12-30 10:00:00,45.29,45.33,45.16,45.21,667332.0,43.3942,43.4325,43.2697,43.3176,667332.0
2020-12-30 10:05:00,45.2,45.33,45.11,45.18,973928.0,43.308,43.4325,43.2217,43.2888,973928.0
2020-12-30 10:10:00,45.18,45.25,45.04,45.05,915376.0,43.2888,43.3559,43.1547,43.1643,915376.0
2020-12-30 10:15:00,45.05,45.2,44.98,45.2,926736.0,43.1643,43.308,43.0972,43.308,926736.0
2020-12-30 10:20:00,45.2,45.28,45.15,45.27,1016016.0,43.308,43.3846,43.2601,43.375,1016016.0
2020-12-30 10:25:00,45.27,45.27,45.16,45.22,557036.0,43.375,43.375,43.2697,43.3271,557036.0
2020-12-30 10:30:00,45.23,45.3,45.1,45.11,905724.0,43.3367,43.4038,43.2122,43.2217,905724.0
2020-12-30 10:35:00,45.11,45.11,44.82,44.85,1502236.0,43.2217,43.2217,42.9439,42.9726,1502236.0
2020-12-30 10:40:00,44.85,44.99,44.84,44.95,972052.0,42.9726,43.1068,42.963,43.0684,972052.0
2020-12-30 10:45:00,44.95,45.09,44.91,45.09,645372.0,43.0684,43.2026,43.0301,43.2026,645372.0
2020-12-30 10:50:00,45.1,45.19,45.1,45.12,746692.0,43.2122,43.2984,43.2122,43.2313,746692.0
2020-12-30 10:55:00,45.11,45.19,45.07,45.17,581268.0,43.2217,43.2984,43.1834,43.2792,581268.0
2020-12-30 11:00:00,45.17,45.23,45.06,45.09,699816.0,43.2792,43.3367,43.1738,43.2026,699816.0
2020-12-30 11:05:00,45.08,45.21,45.06,45.18,369300.0,43.193,43.3176,43.1738,43.2888,369300.0
2020-12-30 11:10:00,45.17,45.18,45.08,45.11,288132.0,43.2792,43.2888,43.193,43.2217,288132.0
2020-12-30 11:15:00,45.1,45.24,45.1,45.18,501892.0,43.2122,43.3463,43.2122,43.2888,501892.0
2020-12-30 11:20:00,45.18,45.25,45.15,45.23,302844.0,43.2888,43.3559,43.2601,43.3367,302844.0
2020-12-30 11:25:00,45.22,45.29,45.18,45.19,625496.0,43.3271,43.3942,43.2888,43.2984,625496.0
2020-12-30 11:30:00,45.21,45.31,45.17,45.31,570832.0,43.3176,43.4134,43.2792,43.4134,570832.0
2020-12-30 11:35:00,45.31,45.35,45.28,45.28,399952.0,43.4134,43.4517,43.3846,43.3846,399952.0
2020-12-30 11:40:00,45.28,45.34,45.24,45.25,296772.0,43.3846,43.4421,43.3463,43.3559,296772.0
2020-12-30 11:45:00,45.24,45.27,45.13,45.19,454228.0,43.3463,43.375,43.2409,43.2984,454228.0
2020-12-30 11:50:00,45.19,45.3,45.17,45.3,520116.0,43.2984,43.4038,43.2792,43.4038,520116.0
2020-12-30 11:55:00,45.3,45.35,45.29,45.34,478640.0,43.4038,43.4517,43.3942,43.4421,478640.0
2020-12-30 12:00:00,45.35,45.37,45.33,45.36,416480.0,43.4517,43.4709,43.4325,43.4613,416480.0
2020-12-30 12:05:00,45.36,45.36,45.3,45.31,259288.0,43.4613,43.4613,43.4038,43.4134,259288.0
2020-12-30 12:10:00,45.31,45.33,45.24,45.27,382520.0,43.4134,43.4325,43.3463,43.375,382520.0
2020-12-30 12:15:00,45.27,45.33,45.25,45.27,310428.0,43.375,43.4325,43.3559,43.375,310428.0
2020-12-30 12:20:00,45.27,45.32,45.22,45.23,375628.0,43.375,43.423,43.3271,43.3367,375628.0
2020-12-30 12:25:00,45.23,45.32,45.17,45.29,339772.0,43.3367,43.423,43.2792,43.3942,339772.0
2020-12-30 12:30:00,45.3,45.31,45.23,45.27,202300.0,43.4038,43.4134,43.3367,43.375,202300.0
2020-12-30 12:35:00,45.27,45.29,45.21,45.21,242048.0,43.375,43.3942,43.3176,43.3176,242048.0
2020-12-30 12:40:00,45.22,45.23,45.12,45.17,538088.0,43.3271,43.3367,43.2313,43.2792,538088.0
2020-12-30 12:45:00,45.17,45.2,45.13,45.18,323160.0,43.2792,43.308,43.2409,43.2888,323160.0
2020-12-30 12:50:00,45.18,45.22,45.13,45.18,355696.0,43.2888,43.3271,43.2409,43.2888,355696.0
2020-12-30 12:55:00,45.18,45.21,45.15,45.2,261784.0,43.2888,43.3176,43.2601,43.308,261784.0
2020-12-30 13:00:00,45.19,45.26,45.19,45.25,356584.0,43.2984,43.3655,43.2984,43.3559,356584.0
2020-12-30 13:05:00,45.25,45.27,45.19,45.24,253452.0,43.3559,43.375,43.2984,43.3463,253452.0
2020-12-30 13:10:00,45.24,45.26,45.18,45.22,219400.0,43.3463,43.3655,43.2888,43.3271,219400.0
2020-12-30 13:15:00,45.21,45.29,45.2,45.29,243964.0,43.3176,43.3942,43.308,43.3942,243964.0
2020-12-30 13:20:00,45.29,45.33,45.27,45.33,311108.0,43.3942,43.4325,43.375,43.4325,311108.0
2020-12-30 13:25:00,45.33,45.33,45.26,45.27,245512.0,43.4325,43.4325,43.3655,43.375,245512.0
2020-12-30 13:30:00,45.26,45.31,45.24,45.3,341064.0,43.3655,43.4134,43.3463,43.4038,341064.0
2020-12-30 13:35:00,45.3,45.32,45.26,45.27,147420.0,43.4038,43.423,43.3655,43.375,147420.0
2020-12-30 13:40:00,45.27,45.31,45.21,45.31,357832.0,43.375,43.4134,43.3176,43.4134,357832.0
2020-12-30 13:45:00,45.31,45.36,45.28,45.35,493020.0,43.4134,43.4613,43.3846,43.4517,493020.0
2020-12-30 13:50:00,45.35,45.38,45.31,45.31,477224.0,43.4517,43.4804,43.4134,43.4134,477224.0
2020-12-30 13:55:00,45.32,45.36,45.32,45.33,268700.0,43.423,43.4613,43.423,43.4325,268700.0
2020-12-30 14:00:00,45.32,45.34,45.2,45.23,446800.0,43.423,43.4421,43.308,43.3367,446800.0
2020-12-30 14:05:00,45.23,45.24,45.16,45.21,355972.0,43.3367,43.3463,43.2697,43.3176,355972.0
2020-12-30 14:10:00,45.21,45.21,45.11,45.13,475084.0,43.3176,43.3176,43.2217,43.2409,475084.0
2020-12-30 14:15:00,45.14,45.19,45.1,45.13,559184.0,43.2505,43.2984,43.2122,43.2409,559184.0
2020-12-30 14:20:00,45.14,45.22,45.12,45.21,537912.0,43.2505,43.3271,43.2313,43.3176,537912.0
2020-12-30 14:25:00,45.2,45.21,45.17,45.2,234008.0,43.308,43.3176,43.2792,43.308,234008.0
2020-12-30 14:30:00,45.21,45.24,45.05,45.08,554052.0,43.3176,43.3463,43.1643,43.193,554052.0
2020-12-30 14:35:00,45.08,45.16,45.08,45.14,393804.0,43.193,43.2697,43.193,43.2505,393804.0
2020-12-30 14:40:00,45.15,45.21,45.14,45.18,306972.0,43.2601,43.3176,43.2505,43.2888,306972.0
2020-12-30 14:45:00,45.18,45.22,45.12,45.19,352732.0,43.2888,43.3271,43.2313,43.2984,352732.0
2020-12-30 14:50:00,45.17,45.19,45.11,45.11,372892.0,43.2792,43.2984,43.2217,43.2217,372892.0
2020-12-30 14:55:00,45.11,45.14,45.07,45.13,476124.0,43.2217,43.2505,43.1834,43.2409,476124.0
2020-12-30 15:00:00,45.12,45.13,45.03,45.05,403264.0,43.2313,43.2409,43.1451,43.1643,403264.0
2020-12-30 15:05:00,45.05,45.11,44.99,45.07,474836.0,43.1643,43.2217,43.1068,43.1834,474836.0
2020-12-30 15:10:00,45.07,45.09,44.97,45.01,360800.0,43.1834,43.2026,43.0876,43.1259,360800.0
2020-12-30 15:15:00,45.02,45.03,44.88,44.88,561628.0,43.1355,43.1451,43.0014,43.0014,561628.0
2020-12-30 15:20:00,44.88,45.01,44.86,44.99,562760.0,43.0014,43.1259,42.9822,43.1068,562760.0
2020-12-30 15:25:00,44.99,45.02,44.97,45.01,511288.0,43.1068,43.1355,43.0876,43.1259,511288.0
2020-12-30 15:30:00,45.01,45.04,44.97,44.99,567220.0,43.1259,43.1547,43.0876,43.1068,567220.0
2020-12-30 15:35:00,44.99,45.07,44.94,45.06,641252.0,43.1068,43.1834,43.0589,43.1738,641252.0
2020-12-30 15:40:00,45.07,45.12,45.05,45.1,622204.0,43.1834,43.2313,43.1643,43.2122,622204.0
2020-12-30 15:45:00,45.1,45.1,45.03,45.08,464412.0,43.2122,43.2122,43.1451,43.193,464412.0
2020-12-30 15:50:00,45.08,45.24,45.06,45.06,1411800.0,43.193,43.3463,43.1738,43.1738,1411800.0
2020-12-30 15:55:00,45.08,45.13,44.99,45.09,1058976.0,43.193,43.2409,43.1068,43.2026,1058976.0
2020-12-31 09:30:00,45.07,45.15,44.94,44.99,1132252.0,43.1834,43.2601,43.0589,43.1068,1132252.0
2020-12-31 09:35:00,45.01,45.17,44.88,45.16,1066864.0,43.1259,43.2792,43.0014,43.2697,1066864.0
2020-12-31 09:40:00,45.17,45.23,45.02,45.08,856732.0,43.2792,43.3367,43.1355,43.193,856732.0
2020-12-31 09:45:00,45.08,45.13,44.93,44.94,777132.0,43.193,43.2409,43.0493,43.0589,777132.0
2020-12-31 09:50:00,44.93,45.05,44.9,44.98,606464.0,43.0493,43.1643,43.0205,43.0972,606464.0
2020-12-31 09:55:00,44.98,45.01,44.86,44.97,922828.0,43.0972,43.1259,42.9822,43.0876,922828.0
2020-12-31 10:00:00,44.98,45.22,44.98,45.18,1076244.0,43.0972,43.3271,43.0972,43.2888,1076244.0
2020-12-31 10:05:00,45.17,45.22,45.08,45.14,685644.0,43.2792,43.3271,43.193,43.2505,685644.0
2020-12-31 10:10:00,45.13,45.16,45.01,45.03,535752.0,43.2409,43.2697,43.1259,43.1451,535752.0
2020-12-31 10:15:00,45.04,45.19,45.04,45.15,547388.0,43.1547,43.2984,43.1547,43.2601,547388.0
2020-12-31 10:20:00,45.16,45.18,45.1,45.13,374120.0,43.2697,43.2888,43.2122,43.2409,374120.0
2020-12-31 10:25:00,45.12,45.16,45.1,45.11,435756.0,43.2313,43.2697,43.2122,43.2217,435756.0
2020-12-31 10:30:00,45.11,45.16,45.02,45.07,450728.0,43.2217,43.2697,43.1355,43.1834,450728.0
2020-12-31 10:35:00,45.08,45.08,44.99,45.05,357444.0,43.193,43.193,43.1068,43.1643,357444.0
2020-12-31 10:40:00,45.05,45.13,45.05,45.12,386240.0,43.1643,43.2409,43.1643,43.2313,386240.0
2020-12-31 10:45:00,45.13,45.17,45.1,45.12,375876.0,43.2409,43.2792,43.2122,43.2313,375876.0
2020-12-31 10:50:00,45.11,45.2,45.08,45.18,480280.0,43.2217,43.308,43.193,43.2888,480280.0
2020-12-31 10:55:00,45.18,45.21,45.12,45.12,255948.0,43.2888,43.3176,43.2313,43.2313,255948.0
2020-12-31 11:00:00,45.12,45.18,45.09,45.1,373348.0,43.2313,43.2888,43.2026,43.2122,373348.0
2020-12-31 11:05:00,45.1,45.12,45.02,45.02,488196.0,43.2122,43.2313,43.1355,43.1355,488196.0
2020-12-31 11:10:00,45.02,45.04,44.96,45.02,559392.0,43.1355,43.1547,43.078,43.1355,559392.0
2020-12-31 11:15:00,45.02,45.1,45.02,45.05,399700.0,43.1355,43.2122,43.1355,43.1643,399700.0
2020-12-31 11:20:00,45.05,45.1,45.02,45.08,239000.0,43.1643,43.2122,43.1355,43.193,239000.0
2020-12-31 11:25:00,45.07,45.1,44.99,45.01,242628.0,43.1834,43.2122,43.1068,43.1259,242628.0
2020-12-31 11:30:00,45.01,45.03,44.92,44.96,620940.0,43.1259,43.1451,43.0397,43.078,620940.0
2020-12-31 11:35:00,44.96,44.97,44.89,44.95,405068.0,43.078,43.0876,43.011,43.0684,405068.0
2020-12-31 11:40:00,44.96,44.99,44.83,44.91,575872.0,43.078,43.1068,42.9535,43.0301,575872.0
2020-12-31 11:45:00,44.9,44.92,44.85,44.92,421264.0,43.0205,43.0397,42.9726,43.0397,421264.0
2020-12-31 11:50:00,44.91,44.91,44.74,44.77,920776.0,43.0301,43.0301,42.8672,42.896,920776.0
2020-12-31 11:55:00,44.79,44.79,44.58,44.64,844796.0,42.9151,42.9151,42.7139,42.7714,844796.0
2020-12-31 12:00:00,44.65,44.72,44.6,44.72,628956.0,42.781,42.8481,42.7331,42.8481,628956.0
2020-12-31 12:05:00,44.71,44.81,44.7,44.77,576288.0,42.8385,42.9343,42.8289,42.896,576288.0
2020-12-31 12:10:00,44.78,44.81,44.75,44.8,308688.0,42.9056,42.9343,42.8768,42.9247,308688.0
2020-12-31 12:15:00,44.8,44.84,44.75,44.8,419460.0,42.9247,42.963,42.8768,42.9247,419460.0
2020-12-31 12:20:00,44.8,44.85,44.79,44.85,257104.0,42.9247,42.9726,42.9151,42.9726,257104.0
2020-12-31 12:25:00,44.85,44.91,44.84,44.85,464244.0,42.9726,43.0301,42.963,42.9726,464244.0
2020-12-31 12:30:00,44.85,44.89,44.83,44.83,316440.0,42.9726,43.011,42.9535,42.9535,316440.0
2020-12-31 12:35:00,44.83,44.84,44.74,44.81,419768.0,42.9535,42.963,42.8672,42.9343,419768.0
2020-12-31 12:40:00,44.8,44.93,44.79,44.92,500148.0,42.9247,43.0493,42.9151,43.0397,500148.0
2020-12-31 12:45:00,44.93,44.97,44.93,44.94,497028.0,43.0493,43.0876,43.0493,43.0589,497028.0
2020-12-31 12:50:00,44.93,44.95,44.9,44.9,300608.0,43.0493,43.0684,43.0205,43.0205,300608.0
2020-12-31 12:55:00,44.89,44.92,44.85,44.88,300076.0,43.011,43.0397,42.9726,43.0014,300076.0
2020-12-31 13:00:00,44.88,44.9,44.85,44.87,347512.0,43.0014,43.0205,42.9726,42.9918,347512.0
2020-12-31 13:05:00,44.88,44.91,44.82,44.82,254360.0,43.0014,43.0301,42.9439,42.9439,254360.0
2020-12-31 13:10:00,44.83,44.87,44.77,44.84,249304.0,42.9535,42.9918,42.896,42.963,249304.0
2020-12-31 13:15:00,44.84,44.87,44.82,44.86,318156.0,42.963,42.9918,42.9439,42.9822,318156.0
2020-12-31 13:20:00,44.86,44.86,44.79,44.81,259276.0,42.9822,42.9822,42.9151,42.9343,259276.0
2020-12-31 13:25:00,44.81,44.89,44.8,44.86,249556.0,42.9343,43.011,42.9247,42.9822,249556.0
2020-12-31 13:30:00,44.87,44.88,44.83,44.85,223244.0,42.9918,43.0014,42.9535,42.9726,223244.0
2020-12-31 13:35:00,44.85,44.88,44.83,44.87,304252.0,42.9726,43.0014,42.9535,42.9918,304252.0
2020-12-31 13:40:00,44.87,44.88,44.79,44.8,195496.0,42.9918,43.0014,42.9151,42.9247,195496.0
2020-12-31 13:45:00,44.79,44.82,44.79,44.79,194832.0,42.9151,42.9439,42.9151,42.9151,194832.0
2020-12-31 13:50:00,44.8,44.85,44.8,44.85,174936.0,42.9247,42.9726,42.9247,42.9726,174936.0
2020-12-31 13:55:00,44.86,44.88,44.79,44.79,243636.0,42.9822,43.0014,42.9151,42.9151,243636.0
2020-12-31 14:00:00,44.78,44.8,44.69,44.71,602860.0,42.9056,42.9247,42.8193,42.8385,602860.0
2020-12-31 14:05:00,44.7,44.79,44.67,44.79,281548.0,42.8289,42.9151,42.8002,42.9151,281548.0
2020-12-31 14:10:00,44.79,44.88,44.74,44.85,518572.0,42.9151,43.0014,42.8672,42.9726,518572.0
2020-12-31 14:15:00,44.84,44.99,44.84,44.98,850560.0,42.963,43.1068,42.963,43.0972,850560.0
2020-12-31 14:20:00,44.98,44.99,44.93,44.97,546024.0,43.0972,43.1068,43.0493,43.0876,546024.0
2020-12-31 14:25:00,44.97,44.98,44.92,44.94,414412.0,43.0876,43.0972,43.0397,43.0589,414412.0
2020-12-31 14:30:00,44.95,45.13,44.93,45.09,1093728.0,43.0684,43.2409,43.0493,43.2026,1093728.0
2020-12-31 14:35:00,45.1,45.1,45.02,45.06,517724.0,43.2122,43.2122,43.1355,43.1738,517724.0
2020-12-31 14:40:00,45.06,45.13,45.04,45.09,408440.0,43.1738,43.2409,43.1547,43.2026,408440.0
2020-12-31 14:45:00,45.09,45.12,45.06,45.09,408888.0,43.2026,43.2313,43.1738,43.2026,408888.0
2020-12-31 14:50:00,45.1,45.11,45.03,45.08,350056.0,43.2122,43.2217,43.1451,43.193,350056.0
2020-12-31 14:55:00,45.07,45.09,45.04,45.06,223756.0,43.1834,43.2026,43.1547,43.1738,223756.0
2020-12-31 15:00:00,45.06,45.15,45.05,45.07,579736.0,43.1738,43.2601,43.1643,43.1834,579736.0
2020-12-31 15:05:00,45.08,45.2,45.06,45.17,668956.0,43.193,43.308,43.1738,43.2792,668956.0
2020-12-31 15:10:00,45.17,45.27,45.16,45.2,690484.0,43.2792,43.375,43.2697,43.308,690484.0
2020-12-31 15:15:00,45.2,45.26,45.11,45.16,440196.0,43.308,43.3655,43.2217,43.2697,440196.0
2020-12-31 15:20:00,45.15,45.17,45.1,45.1,282300.0,43.2601,43.2792,43.2122,43.2122,282300.0
2020-12-31 15:25:00,45.11,45.14,45.05,45.07,811744.0,43.2217,43.2505,43.1643,43.1834,811744.0
2020-12-31 15:30:00,45.07,45.12,45.0,45.08,420816.0,43.1834,43.2313,43.1163,43.193,420816.0
2020-12-31 15:35:00,45.09,45.16,45.06,45.1,488096.0,43.2026,43.2697,43.1738,43.2122,488096.0
2020-12-31 15:40:00,45.1,45.14,45.02,45.12,704880.0,43.2122,43.2505,43.1355,43.2313,704880.0
2020-12-31 15:45:00,45.12,45.19,45.05,45.13,989800.0,43.2313,43.2984,43.1643,43.2409,989800.0
2020-12-31 15:50:00,45.13,45.43,45.13,45.39,2807372.0,43.2409,43.5283,43.2409,43.49,2807372.0
2020-12-31 15:55:00,45.39,45.62,45.34,45.36,3293144.0,43.49,43.7104,43.4421,43.4613,3293144.0
2021-01-04 09:30:00,46.03,46.1,45.63,45.7,2362972.0,44.1032,44.1703,43.72,43.787,2362972.0
2021-01-04 09:35:00,45.71,45.71,45.35,45.35,1721204.0,43.7966,43.7966,43.4517,43.4517,1721204.0
2021-01-04 09:40:00,45.35,45.6,45.24,45.57,1445804.0,43.4517,43.6912,43.3463,43.6625,1445804.0
2021-01-04 09:45:00,45.59,45.79,45.51,45.75,1372380.0,43.6817,43.8733,43.605,43.835,1372380.0
2021-01-04 09:50:00,45.74,45.77,45.38,45.58,1044680.0,43.8254,43.8541,43.4804,43.6721,1044680.0
2021-01-04 09:55:00,45.59,45.7,45.41,45.45,806948.0,43.6817,43.787,43.5092,43.5475,806948.0
2021-01-04 10:00:00,45.47,45.57,45.35,45.39,596940.0,43.5667,43.6625,43.4517,43.49,596940.0
2021-01-04 10:05:00,45.4,45.58,45.3,45.36,865700.0,43.4996,43.6721,43.4038,43.4613,865700.0
2021-01-04 10:10:00,45.35,45.4,45.12,45.23,1091776.0,43.4517,43.4996,43.2313,43.3367,1091776.0
2021-01-04 10:15:00,45.23,45.41,45.17,45.32,1023136.0,43.3367,43.5092,43.2792,43.423,1023136.0
2021-01-04 10:20:00,45.32,45.49,45.26,45.41,887120.0,43.423,43.5858,43.3655,43.5092,887120.0
2021-01-04 10:25:00,45.41,45.5,45.33,45.47,678884.0,43.5092,43.5954,43.4325,43.5667,678884.0
2021-01-04 10:30:00,45.47,45.55,45.23,45.27,911148.0,43.5667,43.6433,43.3367,43.375,911148.0
2021-01-04 10:35:00,45.27,45.37,45.24,45.34,753820.0,43.375,43.4709,43.3463,43.4421,753820.0
2021-01-04 10:40:00,45.34,45.49,45.31,45.34,739520.0,43.4421,43.5858,43.4134,43.4421,739520.0
2021-01-04 10:45:00,45.34,45.34,44.77,44.83,1790656.0,43.4421,43.4421,42.896,42.9535,1790656.0
2021-01-04 10:50:00,44.86,44.89,44.47,44.57,1863184.0,42.9822,43.011,42.6085,42.7043,1863184.0
2021-01-04 10:55:00,44.56,44.64,44.22,44.23,2027184.0,42.6948,42.7714,42.369,42.3786,2027184.0
2021-01-04 11:00:00,44.23,44.44,43.7,43.81,2078892.0,42.3786,42.5798,41.8708,41.9762,2078892.0
2021-01-04 11:05:00,43.87,43.99,43.44,43.62,1740604.0,42.0336,42.1486,41.6216,41.7941,1740604.0
2021-01-04 11:10:00,43.62,43.97,43.36,43.94,1837948.0,41.7941,42.1295,41.545,42.1007,1837948.0
2021-01-04 11:15:00,43.92,43.97,43.71,43.95,734104.0,42.0816,42.1295,41.8803,42.1103,734104.0
2021-01-04 11:20:00,43.94,43.97,43.65,43.69,1011024.0,42.1007,42.1295,41.8229,41.8612,1011024.0
2021-01-04 11:25:00,43.67,43.9,43.6,43.79,709004.0,41.842,42.0624,41.775,41.957,709004.0
2021-01-04 11:30:00,43.79,43.83,43.47,43.7,922652.0,41.957,41.9953,41.6504,41.8708,922652.0
2021-01-04 11:35:00,43.71,43.73,43.47,43.65,675864.0,41.8803,41.8995,41.6504,41.8229,675864.0
2021-01-04 11:40:00,43.63,43.63,43.43,43.51,586296.0,41.8037,41.8037,41.6121,41.6887,586296.0
2021-01-04 11:45:00,43.52,43.59,43.44,43.49,807036.0,41.6983,41.7654,41.6216,41.6696,807036.0
2021-01-04 11:50:00,43.48,43.57,43.16,43.19,1593980.0,41.66,41.7462,41.3534,41.3821,1593980.0
2021-01-04 11:55:00,43.17,43.23,42.9,42.92,1307716.0,41.363,41.4204,41.1043,41.1234,1307716.0
2021-01-04 12:00:00,42.9,43.05,42.62,42.68,1538500.0,41.1043,41.248,40.836,40.8935,1538500.0
2021-01-04 12:05:00,42.67,42.81,42.22,42.27,2042160.0,40.8839,41.018,40.4527,40.5006,2042160.0
2021-01-04 12:10:00,42.27,42.37,41.85,41.95,2196412.0,40.5006,40.5964,40.0982,40.194,2196412.0
2021-01-04 12:15:00,41.94,42.32,41.71,42.27,1692400.0,40.1844,40.5485,39.9641,40.5006,1692400.0
2021-01-04 12:20:00,42.25,42.6,42.11,42.54,1534776.0,40.4815,40.8168,40.3473,40.7593,1534776.0
2021-01-04 12:25:00,42.53,42.55,42.35,42.51,910524.0,40.7497,40.7689,40.5773,40.7306,910524.0
2021-01-04 12:30:00,42.49,42.51,42.17,42.43,862440.0,40.7114,40.7306,40.4048,40.6539,862440.0
2021-01-04 12:35:00,42.44,42.5,42.12,42.24,498108.0,40.6635,40.721,40.3569,40.4719,498108.0
2021-01-04 12:40:00,42.23,42.27,42.04,42.16,547228.0,40.4623,40.5006,40.2803,40.3952,547228.0
2021-01-04 12:45:00,42.16,42.16,41.93,42.02,689384.0,40.3952,40.3952,40.1749,40.2611,689384.0
2021-01-04 12:50:00,42.04,42.41,41.95,42.38,757584.0,40.2803,40.6348,40.194,40.606,757584.0
2021-01-04 12:55:00,42.4,42.59,42.4,42.51,1144640.0,40.6252,40.8072,40.6252,40.7306,1144640.0
2021-01-04 13:00:00,42.5,42.63,42.45,42.56,767408.0,40.721,40.8456,40.6731,40.7785,767408.0
2021-01-04 13:05:00,42.57,42.6,42.38,42.59,605396.0,40.7881,40.8168,40.606,40.8072,605396.0
2021-01-04 13:10:00,42.58,42.79,42.57,42.76,962268.0,40.7976,40.9989,40.7881,40.9701,962268.0
2021-01-04 13:15:00,42.76,42.88,42.72,42.81,758652.0,40.9701,41.0851,40.9318,41.018,758652.0
2021-01-04 13:20:00,42.8,43.04,42.8,43.02,810848.0,41.0084,41.2384,41.0084,41.2192,810848.0
2021-01-04 13:25:00,43.03,43.17,43.01,43.12,944992.0,41.2288,41.363,41.2096,41.315,944992.0
2021-01-04 13:30:00,43.1,43.12,42.88,42.91,731916.0,41.2959,41.315,41.0851,41.1138,731916.0
2021-01-04 13:35:00,42.91,43.14,42.91,43.06,756200.0,41.1138,41.3342,41.1138,41.2576,756200.0
2021-01-04 13:40:00,43.06,43.22,43.06,43.13,606988.0,41.2576,41.4109,41.2576,41.3246,606988.0
2021-01-04 13:45:00,43.14,43.2,43.11,43.19,460028.0,41.3342,41.3917,41.3055,41.3821,460028.0
2021-01-04 13:50:00,43.21,43.35,43.14,43.35,670912.0,41.4013,41.5354,41.3342,41.5354,670912.0
2021-01-04 13:55:00,43.35,43.36,43.27,43.33,774628.0,41.5354,41.545,41.4588,41.5163,774628.0
2021-01-04 14:00:00,43.32,43.35,43.21,43.29,901264.0,41.5067,41.5354,41.4013,41.4779,901264.0
2021-01-04 14:05:00,43.27,43.28,42.98,42.98,881216.0,41.4588,41.4683,41.1809,41.1809,881216.0
2021-01-04 14:10:00,42.99,43.14,42.84,43.12,990620.0,41.1905,41.3342,41.0468,41.315,990620.0
2021-01-04 14:15:00,43.11,43.23,43.02,43.15,650432.0,41.3055,41.4204,41.2192,41.3438,650432.0
2021-01-04 14:20:00,43.1,43.21,42.98,43.18,471744.0,41.2959,41.4013,41.1809,41.3725,471744.0
2021-01-04 14:25:00,43.17,43.17,42.98,43.03,401584.0,41.363,41.363,41.1809,41.2288,401584.0
2021-01-04 14:30:00,43.04,43.07,42.9,42.95,544940.0,41.2384,41.2671,41.1043,41.1522,544940.0
2021-01-04 14:35:00,42.93,43.1,42.88,43.02,571756.0,41.133,41.2959,41.0851,41.2192,571756.0
2021-01-04 14:40:00,43.02,43.04,42.9,42.93,440632.0,41.2192,41.2384,41.1043,41.133,440632.0
2021-01-04 14:45:00,42.9,42.95,42.73,42.73,543720.0,41.1043,41.1522,40.9414,40.9414,543720.0
2021-01-04 14:50:00,42.73,42.78,42.63,42.67,993500.0,40.9414,40.9893,40.8456,40.8839,993500.0
2021-01-04 14:55:00,42.67,43.27,42.65,43.22,1259000.0,40.8839,41.4588,40.8647,41.4109,1259000.0
2021-01-04 15:00:00,43.21,43.3,42.96,42.99,1034124.0,41.4013,41.4875,41.1617,41.1905,1034124.0
2021-01-04 15:05:00,42.99,43.27,42.98,43.12,824044.0,41.1905,41.4588,41.1809,41.315,824044.0
2021-01-04 15:10:00,43.14,43.31,43.09,43.25,598172.0,41.3342,41.4971,41.2863,41.4396,598172.0
2021-01-04 15:15:00,43.27,43.28,42.98,43.06,537176.0,41.4588,41.4683,41.1809,41.2576,537176.0
2021-01-04 15:20:00,43.04,43.09,42.91,43.01,692908.0,41.2384,41.2863,41.1138,41.2096,692908.0
2021-01-04 15:25:00,43.0,43.13,42.93,43.06,637164.0,41.2001,41.3246,41.133,41.2576,637164.0
2021-01-04 15:30:00,43.09,43.27,42.88,43.21,1311948.0,41.2863,41.4588,41.0851,41.4013,1311948.0
2021-01-04 15:35:00,43.19,43.41,43.17,43.36,1085500.0,41.3821,41.5929,41.363,41.545,1085500.0
2021-01-04 15:40:00,43.37,43.45,43.27,43.41,1088148.0,41.5546,41.6312,41.4588,41.5929,1088148.0
2021-01-04 15:45:00,43.41,43.59,43.4,43.56,1129976.0,41.5929,41.7654,41.5833,41.7366,1129976.0
2021-01-04 15:50:00,43.56,43.69,43.46,43.48,1817012.0,41.7366,41.8612,41.6408,41.66,1817012.0
2021-01-04 15:55:00,43.49,43.55,43.31,43.47,2274536.0,41.6696,41.727,41.4971,41.6504,2274536.0
2021-01-05 09:30:00,43.07,43.54,43.07,43.51,1774964.0,41.2671,41.7175,41.2671,41.6887,1774964.0
2021-01-05 09:35:00,43.53,43.83,43.48,43.82,1517976.0,41.7079,41.9953,41.66,41.9857,1517976.0
2021-01-05 09:40:00,43.83,44.13,43.83,44.07,1538396.0,41.9953,42.2828,41.9953,42.2253,1538396.0
2021-01-05 09:45:00,44.09,44.13,43.88,43.99,1010148.0,42.2444,42.2828,42.0432,42.1486,1010148.0
2021-01-05 09:50:00,44.05,44.24,44.01,44.23,1020760.0,42.2061,42.3882,42.1678,42.3786,1020760.0
2021-01-05 09:55:00,44.23,44.29,44.06,44.1,894072.0,42.3786,42.4361,42.2157,42.254,894072.0
2021-01-05 10:00:00,44.12,44.35,43.95,44.33,1305168.0,42.2732,42.4936,42.1103,42.4744,1305168.0
2021-01-05 10:05:00,44.34,44.38,44.15,44.27,1016412.0,42.484,42.5223,42.3019,42.4169,1016412.0
2021-01-05 10:10:00,44.25,44.33,44.22,44.22,384528.0,42.3977,42.4744,42.369,42.369,384528.0
2021-01-05 10:15:00,44.23,44.44,43.85,43.91,1125304.0,42.3786,42.5798,42.0145,42.072,1125304.0
2021-01-05 10:20:00,43.91,43.96,43.79,43.94,838016.0,42.072,42.1199,41.957,42.1007,838016.0
2021-01-05 10:25:00,43.95,44.11,43.93,44.05,669608.0,42.1103,42.2636,42.0911,42.2061,669608.0
2021-01-05 10:30:00,44.05,44.07,43.8,43.94,739892.0,42.2061,42.2253,41.9666,42.1007,739892.0
2021-01-05 10:35:00,43.96,44.08,43.87,44.01,556160.0,42.1199,42.2349,42.0336,42.1678,556160.0
2021-01-05 10:40:00,44.01,44.07,43.77,43.8,598752.0,42.1678,42.2253,41.9378,41.9666,598752.0
2021-01-05 10:45:00,43.8,43.97,43.74,43.94,742604.0,41.9666,42.1295,41.9091,42.1007,742604.0
2021-01-05 10:50:00,43.94,44.2,43.87,44.16,893948.0,42.1007,42.3498,42.0336,42.3115,893948.0
2021-01-05 10:55:00,44.17,44.18,43.72,43.74,728716.0,42.3211,42.3307,41.8899,41.9091,728716.0
2021-01-05 11:00:00,43.73,43.94,43.71,43.87,573428.0,41.8995,42.1007,41.8803,42.0336,573428.0
2021-01-05 11:05:00,43.86,43.97,43.68,43.74,506932.0,42.0241,42.1295,41.8516,41.9091,506932.0
2021-01-05 11:10:00,43.74,43.83,43.67,43.76,377792.0,41.9091,41.9953,41.842,41.9283,377792.0
2021-01-05 11:15:00,43.74,43.74,43.48,43.58,846620.0,41.9091,41.9091,41.66,41.7558,846620.0
2021-01-05 11:20:00,43.57,43.69,43.56,43.68,620816.0,41.7462,41.8612,41.7366,41.8516,620816.0
2021-01-05 11:25:00,43.68,43.91,43.63,43.9,534740.0,41.8516,42.072,41.8037,42.0624,534740.0
2021-01-05 11:30:00,43.91,44.02,43.89,43.99,424064.0,42.072,42.1774,42.0528,42.1486,424064.0
2021-01-05 11:35:00,43.99,44.03,43.96,44.01,297108.0,42.1486,42.187,42.1199,42.1678,297108.0
2021-01-05 11:40:00,44.01,44.03,43.93,43.94,470768.0,42.1678,42.187,42.0911,42.1007,470768.0
2021-01-05 11:45:00,43.95,44.02,43.91,43.99,282472.0,42.1103,42.1774,42.072,42.1486,282472.0
2021-01-05 11:50:00,43.98,44.06,43.96,44.01,234428.0,42.139,42.2157,42.1199,42.1678,234428.0
2021-01-05 11:55:00,44.01,44.02,43.86,43.89,365044.0,42.1678,42.1774,42.0241,42.0528,365044.0
2021-01-05 12:00:00,43.91,43.94,43.8,43.89,343596.0,42.072,42.1007,41.9666,42.0528,343596.0
2021-01-05 12:05:00,43.9,44.02,43.8,43.89,763420.0,42.0624,42.1774,41.9666,42.0528,763420.0
2021-01-05 12:10:00,43.88,43.95,43.76,43.8,308668.0,42.0432,42.1103,41.9283,41.9666,308668.0
2021-01-05 12:15:00,43.8,43.8,43.61,43.76,598084.0,41.9666,41.9666,41.7845,41.9283,598084.0
2021-01-05 12:20:00,43.76,43.8,43.68,43.75,296416.0,41.9283,41.9666,41.8516,41.9187,296416.0
2021-01-05 12:25:00,43.74,43.78,43.67,43.71,324368.0,41.9091,41.9474,41.842,41.8803,324368.0
2021-01-05 12:30:00,43.72,43.83,43.7,43.79,480992.0,41.8899,41.9953,41.8708,41.957,480992.0
2021-01-05 12:35:00,43.79,43.85,43.75,43.82,456020.0,41.957,42.0145,41.9187,41.9857,456020.0
2021-01-05 12:40:00,43.84,43.86,43.67,43.7,326640.0,42.0049,42.0241,41.842,41.8708,326640.0
2021-01-05 12:45:00,43.7,43.74,43.64,43.69,356856.0,41.8708,41.9091,41.8133,41.8612,356856.0
2021-01-05 12:50:00,43.69,43.73,43.64,43.7,340624.0,41.8612,41.8995,41.8133,41.8708,340624.0
2021-01-05 12:55:00,43.71,43.91,43.7,43.89,656888.0,41.8803,42.072,41.8708,42.0528,656888.0
2021-01-05 13:00:00,43.89,43.94,43.86,43.87,589612.0,42.0528,42.1007,42.0241,42.0336,589612.0
2021-01-05 13:05:00,43.87,43.91,43.85,43.9,191380.0,42.0336,42.072,42.0145,42.0624,191380.0
2021-01-05 13:10:00,43.88,43.93,43.87,43.91,165428.0,42.0432,42.0911,42.0336,42.072,165428.0
2021-01-05 13:15:00,43.92,43.96,43.88,43.88,222852.0,42.0816,42.1199,42.0432,42.0432,222852.0
2021-01-05 13:20:00,43.9,43.95,43.86,43.87,187984.0,42.0624,42.1103,42.0241,42.0336,187984.0
2021-01-05 13:25:00,43.88,43.89,43.84,43.87,129004.0,42.0432,42.0528,42.0049,42.0336,129004.0
2021-01-05 13:30:00,43.86,44.02,43.86,44.02,431356.0,42.0241,42.1774,42.0241,42.1774,431356.0
2021-01-05 13:35:00,44.02,44.06,43.99,44.02,384836.0,42.1774,42.2157,42.1486,42.1774,384836.0
2021-01-05 13:40:00,44.02,44.07,44.01,44.05,296296.0,42.1774,42.2253,42.1678,42.2061,296296.0
2021-01-05 13:45:00,44.06,44.17,44.05,44.12,619828.0,42.2157,42.3211,42.2061,42.2732,619828.0
2021-01-05 13:50:00,44.12,44.18,44.09,44.09,483284.0,42.2732,42.3307,42.2444,42.2444,483284.0
2021-01-05 13:55:00,44.09,44.15,44.09,44.14,310764.0,42.2444,42.3019,42.2444,42.2923,310764.0
2021-01-05 14:00:00,44.14,44.39,44.13,44.34,1059768.0,42.2923,42.5319,42.2828,42.484,1059768.0
2021-01-05 14:05:00,44.35,44.52,44.35,44.47,798140.0,42.4936,42.6564,42.4936,42.6085,798140.0
2021-01-05 14:10:00,44.46,44.49,44.41,44.46,499820.0,42.599,42.6277,42.551,42.599,499820.0
2021-01-05 14:15:00,44.45,44.52,44.43,44.47,460816.0,42.5894,42.6564,42.5702,42.6085,460816.0
2021-01-05 14:20:00,44.47,44.49,44.42,44.48,411184.0,42.6085,42.6277,42.5606,42.6181,411184.0
2021-01-05 14:25:00,44.48,44.52,44.44,44.46,378940.0,42.6181,42.6564,42.5798,42.599,378940.0
2021-01-05 14:30:00,44.47,44.61,44.47,44.56,840636.0,42.6085,42.7427,42.6085,42.6948,840636.0
2021-01-05 14:35:00,44.57,44.6,44.52,44.55,346308.0,42.7043,42.7331,42.6564,42.6852,346308.0
2021-01-05 14:40:00,44.54,44.64,44.54,44.59,436412.0,42.6756,42.7714,42.6756,42.7235,436412.0
2021-01-05 14:45:00,44.59,44.6,44.53,44.54,474712.0,42.7235,42.7331,42.666,42.6756,474712.0
2021-01-05 14:50:00,44.55,44.56,44.33,44.35,600944.0,42.6852,42.6948,42.4744,42.4936,600944.0
2021-01-05 14:55:00,44.37,44.39,44.3,44.34,296672.0,42.5127,42.5319,42.4456,42.484,296672.0
2021-01-05 15:00:00,44.34,44.44,44.31,44.43,765280.0,42.484,42.5798,42.4552,42.5702,765280.0
2021-01-05 15:05:00,44.43,44.52,44.41,44.5,544604.0,42.5702,42.6564,42.551,42.6373,544604.0
2021-01-05 15:10:00,44.5,44.53,44.43,44.44,394620.0,42.6373,42.666,42.5702,42.5798,394620.0
2021-01-05 15:15:00,44.46,44.47,44.35,44.44,477992.0,42.599,42.6085,42.4936,42.5798,477992.0
2021-01-05 15:20:00,44.43,44.45,44.23,44.28,694360.0,42.5702,42.5894,42.3786,42.4265,694360.0
2021-01-05 15:25:00,44.29,44.29,44.19,44.19,327240.0,42.4361,42.4361,42.3403,42.3403,327240.0
2021-01-05 15:30:00,44.19,44.29,44.17,44.26,468780.0,42.3403,42.4361,42.3211,42.4073,468780.0
2021-01-05 15:35:00,44.25,44.34,44.2,44.2,779800.0,42.3977,42.484,42.3498,42.3498,779800.0
2021-01-05 15:40:00,44.21,44.43,44.15,44.42,856784.0,42.3594,42.5702,42.3019,42.5606,856784.0
2021-01-05 15:45:00,44.42,44.58,44.38,44.57,1131800.0,42.5606,42.7139,42.5223,42.7043,1131800.0
2021-01-05 15:50:00,44.57,44.62,44.43,44.59,1375356.0,42.7043,42.7523,42.5702,42.7235,1375356.0
2021-01-05 15:55:00,44.57,44.61,44.47,44.52,1434968.0,42.7043,42.7427,42.6085,42.6564,1434968.0
2021-01-06 09:30:00,42.48,42.81,42.06,42.11,3438964.0,40.7018,41.018,40.2994,40.3473,3438964.0
2021-01-06 09:35:00,42.12,42.8,42.06,42.72,1839144.0,40.3569,41.0084,40.2994,40.9318,1839144.0
2021-01-06 09:40:00,42.73,42.79,42.46,42.71,1318512.0,40.9414,40.9989,40.6827,40.9222,1318512.0
2021-01-06 09:45:00,42.68,43.12,42.64,43.04,1866296.0,40.8935,41.315,40.8551,41.2384,1866296.0
2021-01-06 09:50:00,43.04,43.26,43.0,43.22,2387464.0,41.2384,41.4492,41.2001,41.4109,2387464.0
2021-01-06 09:55:00,43.23,43.25,42.88,42.9,1806144.0,41.4204,41.4396,41.0851,41.1043,1806144.0
2021-01-06 10:00:00,42.93,42.97,42.7,42.85,1380584.0,41.133,41.1713,40.9126,41.0563,1380584.0
2021-01-06 10:05:00,42.86,43.24,42.73,43.24,2884220.0,41.0659,41.43,40.9414,41.43,2884220.0
2021-01-06 10:10:00,43.24,43.48,43.23,43.35,1810732.0,41.43,41.66,41.4204,41.5354,1810732.0
2021-01-06 10:15:00,43.35,43.53,43.28,43.5,1179544.0,41.5354,41.7079,41.4683,41.6791,1179544.0
2021-01-06 10:20:00,43.51,43.64,43.47,43.62,1448740.0,41.6887,41.8133,41.6504,41.7941,1448740.0
2021-01-06 10:25:00,43.62,43.72,43.5,43.6,1459080.0,41.7941,41.8899,41.6791,41.775,1459080.0
2021-01-06 10:30:00,43.6,43.85,43.6,43.77,1465716.0,41.775,42.0145,41.775,41.9378,1465716.0
2021-01-06 10:35:00,43.78,43.96,43.76,43.87,1479148.0,41.9474,42.1199,41.9283,42.0336,1479148.0
2021-01-06 10:40:00,43.88,44.01,43.86,43.97,799844.0,42.0432,42.1678,42.0241,42.1295,799844.0
2021-01-06 10:45:00,43.97,44.13,43.93,44.12,696996.0,42.1295,42.2828,42.0911,42.2732,696996.0
2021-01-06 10:50:00,44.14,44.31,44.08,44.09,1262568.0,42.2923,42.4552,42.2349,42.2444,1262568.0
2021-01-06 10:55:00,44.1,44.13,43.93,43.94,849756.0,42.254,42.2828,42.0911,42.1007,849756.0
2021-01-06 11:00:00,43.96,44.01,43.86,43.93,842120.0,42.1199,42.1678,42.0241,42.0911,842120.0
2021-01-06 11:05:00,43.93,44.2,43.91,44.18,852636.0,42.0911,42.3498,42.072,42.3307,852636.0
2021-01-06 11:10:00,44.19,44.27,44.14,44.23,878716.0,42.3403,42.4169,42.2923,42.3786,878716.0
2021-01-06 11:15:00,44.22,44.45,44.19,44.44,951152.0,42.369,42.5894,42.3403,42.5798,951152.0
2021-01-06 11:20:00,44.46,44.49,44.24,44.29,822012.0,42.599,42.6277,42.3882,42.4361,822012.0
2021-01-06 11:25:00,44.3,44.39,44.28,44.31,444368.0,42.4456,42.5319,42.4265,42.4552,444368.0
2021-01-06 11:30:00,44.35,44.46,44.3,44.3,839436.0,42.4936,42.599,42.4456,42.4456,839436.0
2021-01-06 11:35:00,44.3,44.34,43.99,44.0,1139976.0,42.4456,42.484,42.1486,42.1582,1139976.0
2021-01-06 11:40:00,44.0,44.13,44.0,44.1,757820.0,42.1582,42.2828,42.1582,42.254,757820.0
2021-01-06 11:45:00,44.1,44.21,44.06,44.15,583376.0,42.254,42.3594,42.2157,42.3019,583376.0
2021-01-06 11:50:00,44.16,44.16,44.02,44.06,523848.0,42.3115,42.3115,42.1774,42.2157,523848.0
2021-01-06 11:55:00,44.07,44.22,44.06,44.12,553980.0,42.2253,42.369,42.2157,42.2732,553980.0
2021-01-06 12:00:00,44.15,44.42,44.11,44.39,1159816.0,42.3019,42.5606,42.2636,42.5319,1159816.0
2021-01-06 12:05:00,44.39,44.59,44.34,44.4,1164944.0,42.5319,42.7235,42.484,42.5415,1164944.0
2021-01-06 12:10:00,44.4,44.42,44.33,44.35,400424.0,42.5415,42.5606,42.4744,42.4936,400424.0
2021-01-06 12:15:00,44.35,44.51,44.32,44.45,540368.0,42.4936,42.6469,42.4648,42.5894,540368.0
2021-01-06 12:20:00,44.45,44.47,44.27,44.29,438212.0,42.5894,42.6085,42.4169,42.4361,438212.0
2021-01-06 12:25:00,44.29,44.4,44.21,44.36,540612.0,42.4361,42.5415,42.3594,42.5031,540612.0
2021-01-06 12:30:00,44.36,44.47,44.33,44.35,474836.0,42.5031,42.6085,42.4744,42.4936,474836.0
2021-01-06 12:35:00,44.35,44.36,44.18,44.22,326960.0,42.4936,42.5031,42.3307,42.369,326960.0
2021-01-06 12:40:00,44.21,44.33,44.18,44.29,457268.0,42.3594,42.4744,42.3307,42.4361,457268.0
2021-01-06 12:45:00,44.29,44.32,44.19,44.22,350892.0,42.4361,42.4648,42.3403,42.369,350892.0
2021-01-06 12:50:00,44.23,44.35,44.16,44.31,532468.0,42.3786,42.4936,42.3115,42.4552,532468.0
2021-01-06 12:55:00,44.31,44.35,44.25,44.27,387960.0,42.4552,42.4936,42.3977,42.4169,387960.0
2021-01-06 13:00:00,44.28,44.35,44.24,44.24,483204.0,42.4265,42.4936,42.3882,42.3882,483204.0
2021-01-06 13:05:00,44.24,44.28,44.17,44.23,339908.0,42.3882,42.4265,42.3211,42.3786,339908.0
2021-01-06 13:10:00,44.24,44.44,44.24,44.44,687044.0,42.3882,42.5798,42.3882,42.5798,687044.0
2021-01-06 13:15:00,44.43,44.52,44.22,44.23,792084.0,42.5702,42.6564,42.369,42.3786,792084.0
2021-01-06 13:20:00,44.23,44.25,44.08,44.08,565584.0,42.3786,42.3977,42.2349,42.2349,565584.0
2021-01-06 13:25:00,44.08,44.18,44.06,44.08,395388.0,42.2349,42.3307,42.2157,42.2349,395388.0
2021-01-06 13:30:00,44.08,44.15,44.04,44.09,490392.0,42.2349,42.3019,42.1965,42.2444,490392.0
2021-01-06 13:35:00,44.1,44.26,44.1,44.24,555532.0,42.254,42.4073,42.254,42.3882,555532.0
2021-01-06 13:40:00,44.25,44.45,44.24,44.44,778368.0,42.3977,42.5894,42.3882,42.5798,778368.0
2021-01-06 13:45:00,44.44,44.55,44.42,44.43,635892.0,42.5798,42.6852,42.5606,42.5702,635892.0
2021-01-06 13:50:00,44.43,44.48,44.36,44.38,383416.0,42.5702,42.6181,42.5031,42.5223,383416.0
2021-01-06 13:55:00,44.37,44.4,44.3,44.31,295324.0,42.5127,42.5415,42.4456,42.4552,295324.0
2021-01-06 14:00:00,44.32,44.44,44.3,44.37,512288.0,42.4648,42.5798,42.4456,42.5127,512288.0
2021-01-06 14:05:00,44.36,44.45,44.34,44.37,486824.0,42.5031,42.5894,42.484,42.5127,486824.0
2021-01-06 14:10:00,44.36,44.41,44.31,44.31,406600.0,42.5031,42.551,42.4552,42.4552,406600.0
2021-01-06 14:15:00,44.32,44.33,43.88,43.96,1055036.0,42.4648,42.4744,42.0432,42.1199,1055036.0
2021-01-06 14:20:00,43.96,44.09,43.78,43.81,939052.0,42.1199,42.2444,41.9474,41.9762,939052.0
2021-01-06 14:25:00,43.81,43.84,43.4,43.45,1958664.0,41.9762,42.0049,41.5833,41.6312,1958664.0
2021-01-06 14:30:00,43.45,43.86,43.36,43.63,1481996.0,41.6312,42.0241,41.545,41.8037,1481996.0
2021-01-06 14:35:00,43.65,43.68,43.21,43.35,1885544.0,41.8229,41.8516,41.4013,41.5354,1885544.0
2021-01-06 14:40:00,43.34,43.71,43.25,43.54,1728896.0,41.5258,41.8803,41.4396,41.7175,1728896.0
2021-01-06 14:45:00,43.54,43.62,42.98,43.02,1614480.0,41.7175,41.7941,41.1809,41.2192,1614480.0
2021-01-06 14:50:00,43.01,43.27,42.92,43.21,1413688.0,41.2096,41.4588,41.1234,41.4013,1413688.0
2021-01-06 14:55:00,43.18,43.5,43.18,43.4,1038228.0,41.3725,41.6791,41.3725,41.5833,1038228.0
2021-01-06 15:00:00,43.39,43.39,43.02,43.11,782660.0,41.5737,41.5737,41.2192,41.3055,782660.0
2021-01-06 15:05:00,43.13,43.37,43.12,43.27,913632.0,41.3246,41.5546,41.315,41.4588,913632.0
2021-01-06 15:10:00,43.31,43.58,43.2,43.37,1161276.0,41.4971,41.7558,41.3917,41.5546,1161276.0
2021-01-06 15:15:00,43.37,43.43,43.18,43.31,605000.0,41.5546,41.6121,41.3725,41.4971,605000.0
2021-01-06 15:20:00,43.32,43.39,42.84,42.85,1002296.0,41.5067,41.5737,41.0468,41.0563,1002296.0
2021-01-06 15:25:00,42.85,43.19,42.68,43.13,1182712.0,41.0563,41.3821,40.8935,41.3246,1182712.0
2021-01-06 15:30:00,43.12,43.24,42.82,43.04,797856.0,41.315,41.43,41.0276,41.2384,797856.0
2021-01-06 15:35:00,43.05,43.05,42.72,42.74,839392.0,41.248,41.248,40.9318,40.9509,839392.0
2021-01-06 15:40:00,42.75,43.12,42.71,43.05,880900.0,40.9605,41.315,40.9222,41.248,880900.0
2021-01-06 15:45:00,43.06,43.11,42.77,42.96,690084.0,41.2576,41.3055,40.9797,41.1617,690084.0
2021-01-06 15:50:00,42.94,42.95,42.49,42.76,1729624.0,41.1426,41.1522,40.7114,40.9701,1729624.0
2021-01-06 15:55:00,42.79,42.82,42.52,42.73,2533876.0,40.9989,41.0276,40.7402,40.9414,2533876.0
2021-01-07 09:30:00,43.85,44.36,43.84,44.18,2619212.0,42.0145,42.5031,42.0049,42.3307,2619212.0
2021-01-07 09:35:00,44.19,44.68,44.19,44.56,2548640.0,42.3403,42.8097,42.3403,42.6948,2548640.0
2021-01-07 09:40:00,44.56,44.66,44.41,44.62,1528124.0,42.6948,42.7906,42.551,42.7523,1528124.0
2021-01-07 09:45:00,44.62,44.65,44.37,44.4,1181820.0,42.7523,42.781,42.5127,42.5415,1181820.0
2021-01-07 09:50:00,44.42,44.66,44.4,44.65,1104988.0,42.5606,42.7906,42.5415,42.781,1104988.0
2021-01-07 09:55:00,44.66,44.99,44.66,44.98,1755000.0,42.7906,43.1068,42.7906,43.0972,1755000.0
2021-01-07 10:00:00,44.98,45.29,44.9,45.29,2078720.0,43.0972,43.3942,43.0205,43.3942,2078720.0
2021-01-07 10:05:00,45.29,45.35,45.16,45.31,1369332.0,43.3942,43.4517,43.2697,43.4134,1369332.0
2021-01-07 10:10:00,45.31,45.39,45.22,45.33,1169252.0,43.4134,43.49,43.3271,43.4325,1169252.0
2021-01-07 10:15:00,45.35,45.4,45.27,45.33,838632.0,43.4517,43.4996,43.375,43.4325,838632.0
2021-01-07 10:20:00,45.34,45.47,45.26,45.27,785364.0,43.4421,43.5667,43.3655,43.375,785364.0
2021-01-07 10:25:00,45.28,45.41,45.25,45.31,784800.0,43.3846,43.5092,43.3559,43.4134,784800.0
2021-01-07 10:30:00,45.3,45.4,45.29,45.35,653264.0,43.4038,43.4996,43.3942,43.4517,653264.0
2021-01-07 10:35:00,45.35,45.43,45.33,45.36,429640.0,43.4517,43.5283,43.4325,43.4613,429640.0
2021-01-07 10:40:00,45.36,45.49,45.31,45.4,934076.0,43.4613,43.5858,43.4134,43.4996,934076.0
2021-01-07 10:45:00,45.42,45.62,45.38,45.59,945480.0,43.5188,43.7104,43.4804,43.6817,945480.0
2021-01-07 10:50:00,45.59,45.59,45.51,45.52,395876.0,43.6817,43.6817,43.605,43.6146,395876.0
2021-01-07 10:55:00,45.54,45.59,45.46,45.58,425544.0,43.6337,43.6817,43.5571,43.6721,425544.0
2021-01-07 11:00:00,45.57,45.68,45.49,45.49,719576.0,43.6625,43.7679,43.5858,43.5858,719576.0
2021-01-07 11:05:00,45.51,45.58,45.45,45.52,474912.0,43.605,43.6721,43.5475,43.6146,474912.0
2021-01-07 11:10:00,45.52,45.56,45.33,45.35,673364.0,43.6146,43.6529,43.4325,43.4517,673364.0
2021-01-07 11:15:00,45.34,45.43,45.33,45.39,316396.0,43.4421,43.5283,43.4325,43.49,316396.0
2021-01-07 11:20:00,45.4,45.56,45.39,45.53,522064.0,43.4996,43.6529,43.49,43.6242,522064.0
2021-01-07 11:25:00,45.53,45.61,45.51,45.55,488340.0,43.6242,43.7008,43.605,43.6433,488340.0
2021-01-07 11:30:00,45.55,45.66,45.55,45.56,447116.0,43.6433,43.7487,43.6433,43.6529,447116.0
2021-01-07 11:35:00,45.56,45.75,45.55,45.72,667092.0,43.6529,43.835,43.6433,43.8062,667092.0
2021-01-07 11:40:00,45.72,45.76,45.64,45.71,420408.0,43.8062,43.8445,43.7296,43.7966,420408.0
2021-01-07 11:45:00,45.71,45.77,45.69,45.69,476604.0,43.7966,43.8541,43.7775,43.7775,476604.0
2021-01-07 11:50:00,45.69,45.72,45.56,45.57,392712.0,43.7775,43.8062,43.6529,43.6625,392712.0
2021-01-07 11:55:00,45.57,45.58,45.43,45.48,598244.0,43.6625,43.6721,43.5283,43.5763,598244.0
2021-01-07 12:00:00,45.49,45.54,45.47,45.5,565836.0,43.5858,43.6337,43.5667,43.5954,565836.0
2021-01-07 12:05:00,45.5,45.5,45.35,45.41,390264.0,43.5954,43.5954,43.4517,43.5092,390264.0
2021-01-07 12:10:00,45.4,45.41,45.26,45.29,397636.0,43.4996,43.5092,43.3655,43.3942,397636.0
2021-01-07 12:15:00,45.3,45.41,45.28,45.35,480912.0,43.4038,43.5092,43.3846,43.4517,480912.0
2021-01-07 12:20:00,45.33,45.38,45.28,45.37,349960.0,43.4325,43.4804,43.3846,43.4709,349960.0
2021-01-07 12:25:00,45.35,45.37,45.27,45.34,295180.0,43.4517,43.4709,43.375,43.4421,295180.0
2021-01-07 12:30:00,45.35,45.51,45.35,45.5,573160.0,43.4517,43.605,43.4517,43.5954,573160.0
2021-01-07 12:35:00,45.48,45.53,45.47,45.51,362620.0,43.5763,43.6242,43.5667,43.605,362620.0
2021-01-07 12:40:00,45.51,45.53,45.47,45.48,371052.0,43.605,43.6242,43.5667,43.5763,371052.0
2021-01-07 12:45:00,45.49,45.52,45.46,45.48,140448.0,43.5858,43.6146,43.5571,43.5763,140448.0
2021-01-07 12:50:00,45.47,45.58,45.46,45.58,471636.0,43.5667,43.6721,43.5571,43.6721,471636.0
2021-01-07 12:55:00,45.58,45.58,45.5,45.51,241216.0,43.6721,43.6721,43.5954,43.605,241216.0
2021-01-07 13:00:00,45.53,45.55,45.46,45.49,217492.0,43.6242,43.6433,43.5571,43.5858,217492.0
2021-01-07 13:05:00,45.5,45.5,45.27,45.27,325672.0,43.5954,43.5954,43.375,43.375,325672.0
2021-01-07 13:10:00,45.27,45.44,45.26,45.44,393428.0,43.375,43.5379,43.3655,43.5379,393428.0
2021-01-07 13:15:00,45.44,45.54,45.43,45.51,386320.0,43.5379,43.6337,43.5283,43.605,386320.0
2021-01-07 13:20:00,45.51,45.56,45.48,45.55,362252.0,43.605,43.6529,43.5763,43.6433,362252.0
2021-01-07 13:25:00,45.54,45.55,45.48,45.51,266960.0,43.6337,43.6433,43.5763,43.605,266960.0
2021-01-07 13:30:00,45.51,45.68,45.51,45.67,747064.0,43.605,43.7679,43.605,43.7583,747064.0
2021-01-07 13:35:00,45.66,45.71,45.64,45.71,340560.0,43.7487,43.7966,43.7296,43.7966,340560.0
2021-01-07 13:40:00,45.71,45.75,45.69,45.72,432364.0,43.7966,43.835,43.7775,43.8062,432364.0
2021-01-07 13:45:00,45.71,45.73,45.58,45.6,348748.0,43.7966,43.8158,43.6721,43.6912,348748.0
2021-01-07 13:50:00,45.61,45.67,45.58,45.64,288840.0,43.7008,43.7583,43.6721,43.7296,288840.0
2021-01-07 13:55:00,45.64,45.72,45.62,45.71,386156.0,43.7296,43.8062,43.7104,43.7966,386156.0
2021-01-07 14:00:00,45.71,45.75,45.65,45.74,548292.0,43.7966,43.835,43.7391,43.8254,548292.0
2021-01-07 14:05:00,45.74,45.8,45.7,45.72,577676.0,43.8254,43.8829,43.787,43.8062,577676.0
2021-01-07 14:10:00,45.72,45.76,45.63,45.69,345396.0,43.8062,43.8445,43.72,43.7775,345396.0
2021-01-07 14:15:00,45.68,45.71,45.64,45.66,167712.0,43.7679,43.7966,43.7296,43.7487,167712.0
2021-01-07 14:20:00,45.64,45.72,45.62,45.67,293968.0,43.7296,43.8062,43.7104,43.7583,293968.0
2021-01-07 14:25:00,45.68,45.69,45.6,45.66,257736.0,43.7679,43.7775,43.6912,43.7487,257736.0
2021-01-07 14:30:00,45.67,45.71,45.61,45.71,231620.0,43.7583,43.7966,43.7008,43.7966,231620.0
2021-01-07 14:35:00,45.7,45.75,45.68,45.72,342168.0,43.787,43.835,43.7679,43.8062,342168.0
2021-01-07 14:40:00,45.71,45.76,45.69,45.73,290076.0,43.7966,43.8445,43.7775,43.8158,290076.0
2021-01-07 14:45:00,45.72,45.74,45.66,45.71,291340.0,43.8062,43.8254,43.7487,43.7966,291340.0
2021-01-07 14:50:00,45.71,45.71,45.62,45.67,153732.0,43.7966,43.7966,43.7104,43.7583,153732.0
2021-01-07 14:55:00,45.66,45.76,45.65,45.75,290644.0,43.7487,43.8445,43.7391,43.835,290644.0
2021-01-07 15:00:00,45.75,45.9,45.72,45.88,926280.0,43.835,43.9787,43.8062,43.9595,926280.0
2021-01-07 15:05:00,45.88,45.95,45.87,45.88,480812.0,43.9595,44.0266,43.9499,43.9595,480812.0
2021-01-07 15:10:00,45.88,45.91,45.74,45.79,650868.0,43.9595,43.9883,43.8254,43.8733,650868.0
2021-01-07 15:15:00,45.8,45.87,45.78,45.85,483324.0,43.8829,43.9499,43.8637,43.9308,483324.0
2021-01-07 15:20:00,45.85,45.99,45.82,45.99,516452.0,43.9308,44.0649,43.902,44.0649,516452.0
2021-01-07 15:25:00,45.99,46.05,45.98,46.04,823184.0,44.0649,44.1224,44.0553,44.1128,823184.0
2021-01-07 15:30:00,46.04,46.04,45.94,45.96,442660.0,44.1128,44.1128,44.017,44.0362,442660.0
2021-01-07 15:35:00,45.96,46.03,45.94,46.01,472280.0,44.0362,44.1032,44.017,44.0841,472280.0
2021-01-07 15:40:00,46.01,46.02,45.94,45.98,366088.0,44.0841,44.0937,44.017,44.0553,366088.0
2021-01-07 15:45:00,45.97,46.08,45.97,46.02,670564.0,44.0457,44.1511,44.0457,44.0937,670564.0
2021-01-07 15:50:00,46.01,46.16,45.95,46.13,1184096.0,44.0841,44.2278,44.0266,44.199,1184096.0
2021-01-07 15:55:00,46.13,46.14,45.79,45.83,1793536.0,44.199,44.2086,43.8733,43.9116,1793536.0
2021-01-08 09:30:00,46.83,47.04,46.48,46.84,2349876.0,44.8697,45.071,44.5344,44.8793,2349876.0
2021-01-08 09:35:00,46.85,47.02,46.72,46.76,1525868.0,44.8889,45.0518,44.7644,44.8027,1525868.0
2021-01-08 09:40:00,46.76,47.17,46.75,47.03,1341968.0,44.8027,45.1955,44.7931,45.0614,1341968.0
2021-01-08 09:45:00,47.02,47.1,46.56,46.73,1076848.0,45.0518,45.1284,44.611,44.7739,1076848.0
2021-01-08 09:50:00,46.74,46.92,46.64,46.73,1047132.0,44.7835,44.956,44.6877,44.7739,1047132.0
2021-01-08 09:55:00,46.69,46.95,46.6,46.81,926000.0,44.7356,44.9847,44.6494,44.8506,926000.0
2021-01-08 10:00:00,46.85,47.14,46.85,47.12,1127024.0,44.8889,45.1668,44.8889,45.1476,1127024.0
2021-01-08 10:05:00,47.13,47.2,46.91,47.01,778648.0,45.1572,45.2243,44.9464,45.0422,778648.0
2021-01-08 10:10:00,47.02,47.15,46.99,46.99,438164.0,45.0518,45.1764,45.023,45.023,438164.0
2021-01-08 10:15:00,47.02,47.19,46.96,47.18,539572.0,45.0518,45.2147,44.9943,45.2051,539572.0
2021-01-08 10:20:00,47.19,47.19,46.63,46.67,1266400.0,45.2147,45.2147,44.6781,44.7164,1266400.0
2021-01-08 10:25:00,46.66,46.73,46.13,46.19,1705828.0,44.7069,44.7739,44.199,44.2565,1705828.0
2021-01-08 10:30:00,46.21,46.46,46.15,46.35,1382092.0,44.2757,44.5152,44.2182,44.4098,1382092.0
2021-01-08 10:35:00,46.36,46.6,46.26,46.53,1128512.0,44.4194,44.6494,44.3236,44.5823,1128512.0
2021-01-08 10:40:00,46.55,46.91,46.54,46.82,1168172.0,44.6015,44.9464,44.5919,44.8602,1168172.0
2021-01-08 10:45:00,46.82,47.02,46.82,47.01,933260.0,44.8602,45.0518,44.8602,45.0422,933260.0
2021-01-08 10:50:00,47.02,47.03,46.93,47.02,523248.0,45.0518,45.0614,44.9656,45.0518,523248.0
2021-01-08 10:55:00,47.04,47.1,46.89,46.96,593672.0,45.071,45.1284,44.9272,44.9943,593672.0
2021-01-08 11:00:00,46.97,47.11,46.85,47.1,708444.0,45.0039,45.138,44.8889,45.1284,708444.0
2021-01-08 11:05:00,47.09,47.23,47.01,47.04,785144.0,45.1189,45.253,45.0422,45.071,785144.0
2021-01-08 11:10:00,47.05,47.06,46.88,46.94,350472.0,45.0805,45.0901,44.9177,44.9751,350472.0
2021-01-08 11:15:00,46.94,46.94,46.63,46.68,756944.0,44.9751,44.9751,44.6781,44.726,756944.0
2021-01-08 11:20:00,46.68,46.85,46.66,46.85,691248.0,44.726,44.8889,44.7069,44.8889,691248.0
2021-01-08 11:25:00,46.84,46.95,46.79,46.92,465684.0,44.8793,44.9847,44.8314,44.956,465684.0
2021-01-08 11:30:00,46.92,46.94,46.76,46.82,276412.0,44.956,44.9751,44.8027,44.8602,276412.0
2021-01-08 11:35:00,46.83,46.94,46.79,46.86,359324.0,44.8697,44.9751,44.8314,44.8985,359324.0
2021-01-08 11:40:00,46.86,46.9,46.74,46.85,487300.0,44.8985,44.9368,44.7835,44.8889,487300.0
2021-01-08 11:45:00,46.85,46.93,46.71,46.79,398596.0,44.8889,44.9656,44.7548,44.8314,398596.0
2021-01-08 11:50:00,46.78,46.78,46.62,46.76,470400.0,44.8218,44.8218,44.6685,44.8027,470400.0
2021-01-08 11:55:00,46.75,46.99,46.74,46.98,772360.0,44.7931,45.023,44.7835,45.0135,772360.0
2021-01-08 12:00:00,46.98,47.0,46.72,46.76,519000.0,45.0135,45.0326,44.7644,44.8027,519000.0
2021-01-08 12:05:00,46.77,47.05,46.72,47.02,444132.0,44.8123,45.0805,44.7644,45.0518,444132.0
2021-01-08 12:10:00,47.01,47.22,47.0,47.22,644032.0,45.0422,45.2434,45.0326,45.2434,644032.0
2021-01-08 12:15:00,47.22,47.31,47.19,47.23,796508.0,45.2434,45.3297,45.2147,45.253,796508.0
2021-01-08 12:20:00,47.23,47.26,47.09,47.1,420540.0,45.253,45.2817,45.1189,45.1284,420540.0
2021-01-08 12:25:00,47.1,47.14,47.06,47.11,322296.0,45.1284,45.1668,45.0901,45.138,322296.0
2021-01-08 12:30:00,47.11,47.18,47.05,47.13,322828.0,45.138,45.2051,45.0805,45.1572,322828.0
2021-01-08 12:35:00,47.16,47.24,47.16,47.23,604024.0,45.1859,45.2626,45.1859,45.253,604024.0
2021-01-08 12:40:00,47.22,47.27,47.17,47.21,390524.0,45.2434,45.2913,45.1955,45.2338,390524.0
2021-01-08 12:45:00,47.19,47.22,46.88,46.93,563500.0,45.2147,45.2434,44.9177,44.9656,563500.0
2021-01-08 12:50:00,46.94,47.06,46.92,47.0,331708.0,44.9751,45.0901,44.956,45.0326,331708.0
2021-01-08 12:55:00,47.03,47.06,46.94,46.97,331876.0,45.0614,45.0901,44.9751,45.0039,331876.0
2021-01-08 13:00:00,46.97,46.99,46.79,46.89,593980.0,45.0039,45.023,44.8314,44.9272,593980.0
2021-01-08 13:05:00,46.88,46.96,46.85,46.96,327880.0,44.9177,44.9943,44.8889,44.9943,327880.0
2021-01-08 13:10:00,46.96,47.06,46.94,46.99,601728.0,44.9943,45.0901,44.9751,45.023,601728.0
2021-01-08 13:15:00,46.98,46.99,46.65,46.66,641360.0,45.0135,45.023,44.6973,44.7069,641360.0
2021-01-08 13:20:00,46.65,46.65,46.12,46.3,1480036.0,44.6973,44.6973,44.1895,44.3619,1480036.0
2021-01-08 13:25:00,46.3,46.56,46.26,46.55,1054532.0,44.3619,44.611,44.3236,44.6015,1054532.0
2021-01-08 13:30:00,46.52,46.58,46.29,46.29,561556.0,44.5727,44.6302,44.3524,44.3524,561556.0
2021-01-08 13:35:00,46.28,46.42,45.99,46.27,1362748.0,44.3428,44.4769,44.0649,44.3332,1362748.0
2021-01-08 13:40:00,46.26,46.26,45.85,46.14,1380216.0,44.3236,44.3236,43.9308,44.2086,1380216.0
2021-01-08 13:45:00,46.12,46.37,46.08,46.34,1088340.0,44.1895,44.429,44.1511,44.4003,1088340.0
2021-01-08 13:50:00,46.34,46.49,46.33,46.47,776408.0,44.4003,44.544,44.3907,44.5248,776408.0
2021-01-08 13:55:00,46.47,46.58,46.41,46.5,933420.0,44.5248,44.6302,44.4673,44.5536,933420.0
2021-01-08 14:00:00,46.49,46.72,46.48,46.59,1039920.0,44.544,44.7644,44.5344,44.6398,1039920.0
2021-01-08 14:05:00,46.61,46.75,46.58,46.65,613176.0,44.659,44.7931,44.6302,44.6973,613176.0
2021-01-08 14:10:00,46.66,46.83,46.54,46.57,777856.0,44.7069,44.8697,44.5919,44.6206,777856.0
2021-01-08 14:15:00,46.56,46.73,46.55,46.7,320228.0,44.611,44.7739,44.6015,44.7452,320228.0
2021-01-08 14:20:00,46.71,46.75,46.55,46.69,552408.0,44.7548,44.7931,44.6015,44.7356,552408.0
2021-01-08 14:25:00,46.69,46.9,46.58,46.88,718604.0,44.7356,44.9368,44.6302,44.9177,718604.0
2021-01-08 14:30:00,46.87,46.91,46.77,46.79,586764.0,44.9081,44.9464,44.8123,44.8314,586764.0
2021-01-08 14:35:00,46.79,46.87,46.73,46.83,447716.0,44.8314,44.9081,44.7739,44.8697,447716.0
2021-01-08 14:40:00,46.85,46.88,46.63,46.72,429428.0,44.8889,44.9177,44.6781,44.7644,429428.0
2021-01-08 14:45:00,46.72,46.9,46.63,46.9,540988.0,44.7644,44.9368,44.6781,44.9368,540988.0
2021-01-08 14:50:00,46.9,47.08,46.87,46.99,1032800.0,44.9368,45.1093,44.9081,45.023,1032800.0
2021-01-08 14:55:00,46.99,47.12,46.95,47.07,701856.0,45.023,45.1476,44.9847,45.0997,701856.0
2021-01-08 15:00:00,47.09,47.21,47.02,47.11,978704.0,45.1189,45.2338,45.0518,45.138,978704.0
2021-01-08 15:05:00,47.1,47.24,47.04,47.24,521236.0,45.1284,45.2626,45.071,45.2626,521236.0
2021-01-08 15:10:00,47.23,47.25,47.11,47.22,958960.0,45.253,45.2722,45.138,45.2434,958960.0
2021-01-08 15:15:00,47.24,47.27,47.12,47.24,707140.0,45.2626,45.2913,45.1476,45.2626,707140.0
2021-01-08 15:20:00,47.23,47.26,47.04,47.05,740884.0,45.253,45.2817,45.071,45.0805,740884.0
2021-01-08 15:25:00,47.06,47.24,47.01,47.21,654220.0,45.0901,45.2626,45.0422,45.2338,654220.0
2021-01-08 15:30:00,47.21,47.37,47.09,47.37,783632.0,45.2338,45.3871,45.1189,45.3871,783632.0
2021-01-08 15:35:00,47.37,47.4,47.29,47.37,716224.0,45.3871,45.4159,45.3105,45.3871,716224.0
2021-01-08 15:40:00,47.38,47.43,47.33,47.41,895420.0,45.3967,45.4446,45.3488,45.4255,895420.0
2021-01-08 15:45:00,47.41,47.55,47.4,47.48,1341620.0,45.4255,45.5596,45.4159,45.4925,1341620.0
2021-01-08 15:50:00,47.49,47.69,47.46,47.63,1210488.0,45.5021,45.6937,45.4734,45.6363,1210488.0
2021-01-08 15:55:00,47.63,47.72,47.55,47.59,1478220.0,45.6363,45.7225,45.5596,45.5979,1478220.0
2021-01-11 09:30:00,46.2,46.33,45.82,45.86,2589764.0,44.2661,44.3907,43.902,43.9403,2589764.0
2021-01-11 09:35:00,45.88,45.93,45.42,45.86,2254748.0,43.9595,44.0074,43.5188,43.9403,2254748.0
2021-01-11 09:40:00,45.85,46.08,45.56,45.77,1765068.0,43.9308,44.1511,43.6529,43.8541,1765068.0
2021-01-11 09:45:00,45.78,46.01,45.54,45.67,1728276.0,43.8637,44.0841,43.6337,43.7583,1728276.0
2021-01-11 09:50:00,45.65,45.88,45.46,45.85,1420724.0,43.7391,43.9595,43.5571,43.9308,1420724.0
2021-01-11 09:55:00,45.88,46.21,45.81,46.16,1859928.0,43.9595,44.2757,43.8924,44.2278,1859928.0
2021-01-11 10:00:00,46.15,46.26,45.98,46.14,1001256.0,44.2182,44.3236,44.0553,44.2086,1001256.0
2021-01-11 10:05:00,46.16,46.45,46.12,46.4,1294740.0,44.2278,44.5057,44.1895,44.4577,1294740.0
2021-01-11 10:10:00,46.39,46.42,46.21,46.26,834900.0,44.4482,44.4769,44.2757,44.3236,834900.0
2021-01-11 10:15:00,46.24,46.48,46.19,46.26,1036828.0,44.3044,44.5344,44.2565,44.3236,1036828.0
2021-01-11 10:20:00,46.26,46.37,46.16,46.29,838468.0,44.3236,44.429,44.2278,44.3524,838468.0
2021-01-11 10:25:00,46.31,46.57,46.27,46.5,1193048.0,44.3715,44.6206,44.3332,44.5536,1193048.0
2021-01-11 10:30:00,46.51,46.63,46.49,46.63,596128.0,44.5631,44.6781,44.544,44.6781,596128.0
2021-01-11 10:35:00,46.62,46.64,46.46,46.53,767568.0,44.6685,44.6877,44.5152,44.5823,767568.0
2021-01-11 10:40:00,46.54,46.6,46.38,46.44,876740.0,44.5919,44.6494,44.4386,44.4961,876740.0
2021-01-11 10:45:00,46.45,46.45,46.12,46.13,938796.0,44.5057,44.5057,44.1895,44.199,938796.0
2021-01-11 10:50:00,46.11,46.31,46.08,46.18,584436.0,44.1799,44.3715,44.1511,44.247,584436.0
2021-01-11 10:55:00,46.18,46.4,46.16,46.34,535908.0,44.247,44.4577,44.2278,44.4003,535908.0
2021-01-11 11:00:00,46.33,46.36,46.19,46.2,414740.0,44.3907,44.4194,44.2565,44.2661,414740.0
2021-01-11 11:05:00,46.22,46.31,46.15,46.2,191260.0,44.2853,44.3715,44.2182,44.2661,191260.0
2021-01-11 11:10:00,46.21,46.21,45.85,45.94,661240.0,44.2757,44.2757,43.9308,44.017,661240.0
2021-01-11 11:15:00,45.92,46.04,45.9,46.01,469260.0,43.9978,44.1128,43.9787,44.0841,469260.0
2021-01-11 11:20:00,46.01,46.38,46.01,46.38,799980.0,44.0841,44.4386,44.0841,44.4386,799980.0
2021-01-11 11:25:00,46.37,46.43,46.33,46.38,422836.0,44.429,44.4865,44.3907,44.4386,422836.0
2021-01-11 11:30:00,46.37,46.46,46.32,46.36,514108.0,44.429,44.5152,44.3811,44.4194,514108.0
2021-01-11 11:35:00,46.38,46.48,46.32,46.45,328052.0,44.4386,44.5344,44.3811,44.5057,328052.0
2021-01-11 11:40:00,46.45,46.46,46.27,46.32,220392.0,44.5057,44.5152,44.3332,44.3811,220392.0
2021-01-11 11:45:00,46.35,46.39,46.22,46.32,338404.0,44.4098,44.4482,44.2853,44.3811,338404.0
2021-01-11 11:50:00,46.31,46.38,46.24,46.27,178472.0,44.3715,44.4386,44.3044,44.3332,178472.0
2021-01-11 11:55:00,46.27,46.44,46.27,46.43,358896.0,44.3332,44.4961,44.3332,44.4865,358896.0
2021-01-11 12:00:00,46.42,46.55,46.4,46.47,565996.0,44.4769,44.6015,44.4577,44.5248,565996.0
2021-01-11 12:05:00,46.46,46.49,46.35,46.45,315032.0,44.5152,44.544,44.4098,44.5057,315032.0
2021-01-11 12:10:00,46.45,46.49,46.35,46.4,265308.0,44.5057,44.544,44.4098,44.4577,265308.0
2021-01-11 12:15:00,46.43,46.48,46.36,46.42,198908.0,44.4865,44.5344,44.4194,44.4769,198908.0
2021-01-11 12:20:00,46.43,46.52,46.4,46.49,286580.0,44.4865,44.5727,44.4577,44.544,286580.0
2021-01-11 12:25:00,46.48,46.54,46.44,46.54,242884.0,44.5344,44.5919,44.4961,44.5919,242884.0
2021-01-11 12:30:00,46.54,46.74,46.53,46.7,883064.0,44.5919,44.7835,44.5823,44.7452,883064.0
2021-01-11 12:35:00,46.7,46.7,46.58,46.6,470384.0,44.7452,44.7452,44.6302,44.6494,470384.0
2021-01-11 12:40:00,46.59,46.66,46.57,46.62,340068.0,44.6398,44.7069,44.6206,44.6685,340068.0
2021-01-11 12:45:00,46.63,46.72,46.6,46.67,299884.0,44.6781,44.7644,44.6494,44.7164,299884.0
2021-01-11 12:50:00,46.67,46.72,46.6,46.65,382420.0,44.7164,44.7644,44.6494,44.6973,382420.0
2021-01-11 12:55:00,46.64,46.68,46.48,46.54,369032.0,44.6877,44.726,44.5344,44.5919,369032.0
2021-01-11 13:00:00,46.54,46.63,46.49,46.55,379860.0,44.5919,44.6781,44.544,44.6015,379860.0
2021-01-11 13:05:00,46.53,46.58,46.51,46.55,135348.0,44.5823,44.6302,44.5631,44.6015,135348.0
2021-01-11 13:10:00,46.55,46.64,46.55,46.63,354932.0,44.6015,44.6877,44.6015,44.6781,354932.0
2021-01-11 13:15:00,46.64,46.68,46.52,46.52,542648.0,44.6877,44.726,44.5727,44.5727,542648.0
2021-01-11 13:20:00,46.51,46.52,46.35,46.47,599444.0,44.5631,44.5727,44.4098,44.5248,599444.0
2021-01-11 13:25:00,46.46,46.46,46.24,46.27,539384.0,44.5152,44.5152,44.3044,44.3332,539384.0
2021-01-11 13:30:00,46.28,46.32,46.2,46.28,427264.0,44.3428,44.3811,44.2661,44.3428,427264.0
2021-01-11 13:35:00,46.28,46.33,46.27,46.3,285488.0,44.3428,44.3907,44.3332,44.3619,285488.0
2021-01-11 13:40:00,46.3,46.3,46.12,46.2,565808.0,44.3619,44.3619,44.1895,44.2661,565808.0
2021-01-11 13:45:00,46.2,46.2,45.98,46.01,638964.0,44.2661,44.2661,44.0553,44.0841,638964.0
2021-01-11 13:50:00,46.01,46.22,46.01,46.21,534300.0,44.0841,44.2853,44.0841,44.2757,534300.0
2021-01-11 13:55:00,46.23,46.25,46.13,46.16,583580.0,44.2949,44.314,44.199,44.2278,583580.0
2021-01-11 14:00:00,46.16,46.16,45.93,46.0,748372.0,44.2278,44.2278,44.0074,44.0745,748372.0
2021-01-11 14:05:00,45.99,46.03,45.88,45.89,392184.0,44.0649,44.1032,43.9595,43.9691,392184.0
2021-01-11 14:10:00,45.89,45.99,45.86,45.88,359076.0,43.9691,44.0649,43.9403,43.9595,359076.0
2021-01-11 14:15:00,45.88,45.95,45.74,45.74,804000.0,43.9595,44.0266,43.8254,43.8254,804000.0
2021-01-11 14:20:00,45.74,45.84,45.63,45.82,812848.0,43.8254,43.9212,43.72,43.902,812848.0
2021-01-11 14:25:00,45.83,45.84,45.64,45.69,635248.0,43.9116,43.9212,43.7296,43.7775,635248.0
2021-01-11 14:30:00,45.68,45.81,45.6,45.74,615612.0,43.7679,43.8924,43.6912,43.8254,615612.0
2021-01-11 14:35:00,45.74,45.74,45.6,45.62,426564.0,43.8254,43.8254,43.6912,43.7104,426564.0
2021-01-11 14:40:00,45.61,45.83,45.6,45.81,684388.0,43.7008,43.9116,43.6912,43.8924,684388.0
2021-01-11 14:45:00,45.8,45.92,45.74,45.82,566220.0,43.8829,43.9978,43.8254,43.902,566220.0
2021-01-11 14:50:00,45.82,45.84,45.7,45.82,593336.0,43.902,43.9212,43.787,43.902,593336.0
2021-01-11 14:55:00,45.82,46.0,45.79,45.96,814480.0,43.902,44.0745,43.8733,44.0362,814480.0
2021-01-11 15:00:00,45.96,45.97,45.77,45.84,531684.0,44.0362,44.0457,43.8541,43.9212,531684.0
2021-01-11 15:05:00,45.86,45.9,45.65,45.69,625756.0,43.9403,43.9787,43.7391,43.7775,625756.0
2021-01-11 15:10:00,45.67,45.75,45.54,45.59,716372.0,43.7583,43.835,43.6337,43.6817,716372.0
2021-01-11 15:15:00,45.59,45.68,45.52,45.54,601484.0,43.6817,43.7679,43.6146,43.6337,601484.0
2021-01-11 15:20:00,45.52,45.53,45.25,45.33,1455492.0,43.6146,43.6242,43.3559,43.4325,1455492.0
2021-01-11 15:25:00,45.34,45.51,45.21,45.22,1058984.0,43.4421,43.605,43.3176,43.3271,1058984.0
2021-01-11 15:30:00,45.23,45.45,45.2,45.33,666280.0,43.3367,43.5475,43.308,43.4325,666280.0
2021-01-11 15:35:00,45.32,45.51,45.27,45.27,724460.0,43.423,43.605,43.375,43.375,724460.0
2021-01-11 15:40:00,45.28,45.49,45.25,45.39,887948.0,43.3846,43.5858,43.3559,43.49,887948.0
2021-01-11 15:45:00,45.4,45.73,45.37,45.67,1289184.0,43.4996,43.8158,43.4709,43.7583,1289184.0
2021-01-11 15:50:00,45.69,45.82,45.48,45.49,1734228.0,43.7775,43.902,43.5763,43.5858,1734228.0
2021-01-11 15:55:00,45.5,45.58,45.38,45.49,1429628.0,43.5954,43.6721,43.4804,43.5858,1429628.0
2021-01-12 09:30:00,45.54,45.87,45.46,45.82,1640428.0,43.6337,43.9499,43.5571,43.902,1640428.0
2021-01-12 09:35:00,45.83,46.0,45.76,45.85,1518600.0,43.9116,44.0745,43.8445,43.9308,1518600.0
2021-01-12 09:40:00,45.86,45.91,45.63,45.72,930108.0,43.9403,43.9883,43.72,43.8062,930108.0
2021-01-12 09:45:00,45.74,45.77,45.32,45.35,1134968.0,43.8254,43.8541,43.423,43.4517,1134968.0
2021-01-12 09:50:00,45.36,45.37,44.91,45.25,2515624.0,43.4613,43.4709,43.0301,43.3559,2515624.0
2021-01-12 09:55:00,45.25,45.42,45.24,45.4,1019868.0,43.3559,43.5188,43.3463,43.4996,1019868.0
2021-01-12 10:00:00,45.4,45.41,45.14,45.34,702580.0,43.4996,43.5092,43.2505,43.4421,702580.0
2021-01-12 10:05:00,45.34,45.38,45.17,45.33,575764.0,43.4421,43.4804,43.2792,43.4325,575764.0
2021-01-12 10:10:00,45.33,45.49,45.2,45.27,1058000.0,43.4325,43.5858,43.308,43.375,1058000.0
2021-01-12 10:15:00,45.28,45.64,45.14,45.61,1187112.0,43.3846,43.7296,43.2505,43.7008,1187112.0
2021-01-12 10:20:00,45.61,45.62,45.5,45.57,774344.0,43.7008,43.7104,43.5954,43.6625,774344.0
2021-01-12 10:25:00,45.58,45.69,45.39,45.47,834440.0,43.6721,43.7775,43.49,43.5667,834440.0
2021-01-12 10:30:00,45.48,45.64,45.48,45.57,559284.0,43.5763,43.7296,43.5763,43.6625,559284.0
2021-01-12 10:35:00,45.59,45.64,45.52,45.57,372520.0,43.6817,43.7296,43.6146,43.6625,372520.0
2021-01-12 10:40:00,45.57,45.57,45.38,45.42,451576.0,43.6625,43.6625,43.4804,43.5188,451576.0
2021-01-12 10:45:00,45.44,45.61,45.27,45.54,801840.0,43.5379,43.7008,43.375,43.6337,801840.0
2021-01-12 10:50:00,45.52,45.62,45.46,45.51,574412.0,43.6146,43.7104,43.5571,43.605,574412.0
2021-01-12 10:55:00,45.53,45.53,45.33,45.35,581816.0,43.6242,43.6242,43.4325,43.4517,581816.0
2021-01-12 11:00:00,45.37,45.54,45.23,45.49,746660.0,43.4709,43.6337,43.3367,43.5858,746660.0
2021-01-12 11:05:00,45.48,45.61,45.47,45.57,491656.0,43.5763,43.7008,43.5667,43.6625,491656.0
2021-01-12 11:10:00,45.58,45.67,45.57,45.67,566448.0,43.6721,43.7583,43.6625,43.7583,566448.0
2021-01-12 11:15:00,45.68,45.79,45.64,45.65,686592.0,43.7679,43.8733,43.7296,43.7391,686592.0
2021-01-12 11:20:00,45.67,45.71,45.59,45.63,403928.0,43.7583,43.7966,43.6817,43.72,403928.0
2021-01-12 11:25:00,45.64,45.64,45.5,45.54,550464.0,43.7296,43.7296,43.5954,43.6337,550464.0
2021-01-12 11:30:00,45.55,45.58,45.33,45.54,626608.0,43.6433,43.6721,43.4325,43.6337,626608.0
2021-01-12 11:35:00,45.52,45.59,45.45,45.46,364956.0,43.6146,43.6817,43.5475,43.5571,364956.0
2021-01-12 11:40:00,45.46,45.48,45.32,45.36,496076.0,43.5571,43.5763,43.423,43.4613,496076.0
2021-01-12 11:45:00,45.34,45.35,45.19,45.25,569076.0,43.4421,43.4517,43.2984,43.3559,569076.0
2021-01-12 11:50:00,45.24,45.26,45.02,45.1,924360.0,43.3463,43.3655,43.1355,43.2122,924360.0
2021-01-12 11:55:00,45.1,45.18,45.01,45.17,692728.0,43.2122,43.2888,43.1259,43.2792,692728.0
2021-01-12 12:00:00,45.17,45.22,44.83,44.84,1349960.0,43.2792,43.3271,42.9535,42.963,1349960.0
2021-01-12 12:05:00,44.85,44.87,44.48,44.52,2054896.0,42.9726,42.9918,42.6181,42.6564,2054896.0
2021-01-12 12:10:00,44.53,44.55,44.22,44.29,1558648.0,42.666,42.6852,42.369,42.4361,1558648.0
2021-01-12 12:15:00,44.28,44.48,44.1,44.46,1811476.0,42.4265,42.6181,42.254,42.599,1811476.0
2021-01-12 12:20:00,44.45,44.5,44.27,44.35,926724.0,42.5894,42.6373,42.4169,42.4936,926724.0
2021-01-12 12:25:00,44.35,44.62,44.32,44.6,866656.0,42.4936,42.7523,42.4648,42.7331,866656.0
2021-01-12 12:30:00,44.61,44.65,44.41,44.62,718452.0,42.7427,42.781,42.551,42.7523,718452.0
2021-01-12 12:35:00,44.62,44.73,44.55,44.73,692980.0,42.7523,42.8577,42.6852,42.8577,692980.0
2021-01-12 12:40:00,44.73,44.75,44.56,44.71,843704.0,42.8577,42.8768,42.6948,42.8385,843704.0
2021-01-12 12:45:00,44.69,44.73,44.59,44.7,595708.0,42.8193,42.8577,42.7235,42.8289,595708.0
2021-01-12 12:50:00,44.71,44.88,44.69,44.86,756904.0,42.8385,43.0014,42.8193,42.9822,756904.0
2021-01-12 12:55:00,44.86,44.95,44.83,44.92,583832.0,42.9822,43.0684,42.9535,43.0397,583832.0
2021-01-12 13:00:00,44.93,45.02,44.85,45.01,813772.0,43.0493,43.1355,42.9726,43.1259,813772.0
2021-01-12 13:05:00,45.01,45.03,44.9,44.96,604212.0,43.1259,43.1451,43.0205,43.078,604212.0
2021-01-12 13:10:00,44.97,45.1,44.92,45.06,610632.0,43.0876,43.2122,43.0397,43.1738,610632.0
2021-01-12 13:15:00,45.05,45.08,44.97,44.97,439352.0,43.1643,43.193,43.0876,43.0876,439352.0
2021-01-12 13:20:00,44.99,45.01,44.88,44.93,527800.0,43.1068,43.1259,43.0014,43.0493,527800.0
2021-01-12 13:25:00,44.95,45.24,44.94,45.24,666960.0,43.0684,43.3463,43.0589,43.3463,666960.0
2021-01-12 13:30:00,45.23,45.47,45.18,45.4,1066208.0,43.3367,43.5667,43.2888,43.4996,1066208.0
2021-01-12 13:35:00,45.41,45.45,45.37,45.41,500472.0,43.5092,43.5475,43.4709,43.5092,500472.0
2021-01-12 13:40:00,45.42,45.43,45.36,45.39,218244.0,43.5188,43.5283,43.4613,43.49,218244.0
2021-01-12 13:45:00,45.4,45.42,45.36,45.37,309200.0,43.4996,43.5188,43.4613,43.4709,309200.0
2021-01-12 13:50:00,45.37,45.42,45.26,45.29,576016.0,43.4709,43.5188,43.3655,43.3942,576016.0
2021-01-12 13:55:00,45.29,45.38,45.29,45.32,266436.0,43.3942,43.4804,43.3942,43.423,266436.0
2021-01-12 14:00:00,45.33,45.59,45.32,45.55,1336928.0,43.4325,43.6817,43.423,43.6433,1336928.0
2021-01-12 14:05:00,45.57,45.6,45.43,45.45,560856.0,43.6625,43.6912,43.5283,43.5475,560856.0
2021-01-12 14:10:00,45.45,45.49,45.35,45.38,431104.0,43.5475,43.5858,43.4517,43.4804,431104.0
2021-01-12 14:15:00,45.38,45.41,45.31,45.38,254772.0,43.4804,43.5092,43.4134,43.4804,254772.0
2021-01-12 14:20:00,45.38,45.45,45.28,45.3,425024.0,43.4804,43.5475,43.3846,43.4038,425024.0
2021-01-12 14:25:00,45.31,45.32,45.19,45.27,466184.0,43.4134,43.423,43.2984,43.375,466184.0
2021-01-12 14:30:00,45.27,45.59,45.26,45.52,935996.0,43.375,43.6817,43.3655,43.6146,935996.0
2021-01-12 14:35:00,45.52,45.52,45.29,45.31,401108.0,43.6146,43.6146,43.3942,43.4134,401108.0
2021-01-12 14:40:00,45.32,45.35,45.23,45.26,665468.0,43.423,43.4517,43.3367,43.3655,665468.0
2021-01-12 14:45:00,45.25,45.25,45.09,45.2,739716.0,43.3559,43.3559,43.2026,43.308,739716.0
2021-01-12 14:50:00,45.2,45.22,45.01,45.05,444688.0,43.308,43.3271,43.1259,43.1643,444688.0
2021-01-12 14:55:00,45.05,45.28,45.02,45.25,760924.0,43.1643,43.3846,43.1355,43.3559,760924.0
2021-01-12 15:00:00,45.24,45.35,45.21,45.34,676016.0,43.3463,43.4517,43.3176,43.4421,676016.0
2021-01-12 15:05:00,45.35,45.35,45.11,45.27,492388.0,43.4517,43.4517,43.2217,43.375,492388.0
2021-01-12 15:10:00,45.28,45.37,45.21,45.23,510788.0,43.3846,43.4709,43.3176,43.3367,510788.0
2021-01-12 15:15:00,45.23,45.32,45.16,45.3,465644.0,43.3367,43.423,43.2697,43.4038,465644.0
2021-01-12 15:20:00,45.3,45.42,45.29,45.35,519044.0,43.4038,43.5188,43.3942,43.4517,519044.0
2021-01-12 15:25:00,45.35,45.36,45.23,45.25,320716.0,43.4517,43.4613,43.3367,43.3559,320716.0
2021-01-12 15:30:00,45.25,45.31,45.21,45.27,360212.0,43.3559,43.4134,43.3176,43.375,360212.0
2021-01-12 15:35:00,45.26,45.29,45.16,45.27,500792.0,43.3655,43.3942,43.2697,43.375,500792.0
2021-01-12 15:40:00,45.27,45.41,45.26,45.36,620676.0,43.375,43.5092,43.3655,43.4613,620676.0
2021-01-12 15:45:00,45.37,45.57,45.33,45.57,1088088.0,43.4709,43.6625,43.4325,43.6625,1088088.0
2021-01-12 15:50:00,45.56,45.6,45.37,45.4,937700.0,43.6529,43.6912,43.4709,43.4996,937700.0
2021-01-12 15:55:00,45.39,45.52,45.3,45.31,1083528.0,43.49,43.6146,43.4038,43.4134,1083528.0
2021-01-13 09:30:00,45.4,45.67,45.37,45.52,1319736.0,43.4996,43.7583,43.4709,43.6146,1319736.0
2021-01-13 09:35:00,45.52,45.57,45.22,45.23,1184284.0,43.6146,43.6625,43.3271,43.3367,1184284.0
2021-01-13 09:40:00,45.24,45.35,45.13,45.16,1109836.0,43.3463,43.4517,43.2409,43.2697,1109836.0
2021-01-13 09:45:00,45.16,45.65,45.16,45.6,1424560.0,43.2697,43.7391,43.2697,43.6912,1424560.0
2021-01-13 09:50:00,45.61,45.96,45.6,45.87,1849720.0,43.7008,44.0362,43.6912,43.9499,1849720.0
2021-01-13 09:55:00,45.87,45.93,45.62,45.63,1017160.0,43.9499,44.0074,43.7104,43.72,1017160.0
2021-01-13 10:00:00,45.63,45.79,45.2,45.2,1262852.0,43.72,43.8733,43.308,43.308,1262852.0
2021-01-13 10:05:00,45.2,45.54,45.19,45.48,1068160.0,43.308,43.6337,43.2984,43.5763,1068160.0
2021-01-13 10:10:00,45.47,45.69,45.47,45.66,898080.0,43.5667,43.7775,43.5667,43.7487,898080.0
2021-01-13 10:15:00,45.66,45.72,45.52,45.66,539932.0,43.7487,43.8062,43.6146,43.7487,539932.0
2021-01-13 10:20:00,45.68,45.73,45.53,45.67,582492.0,43.7679,43.8158,43.6242,43.7583,582492.0
2021-01-13 10:25:00,45.67,45.82,45.67,45.8,584876.0,43.7583,43.902,43.7583,43.8829,584876.0
2021-01-13 10:30:00,45.81,45.99,45.8,45.94,784892.0,43.8924,44.0649,43.8829,44.017,784892.0
2021-01-13 10:35:00,45.94,46.1,45.93,46.1,1019976.0,44.017,44.1703,44.0074,44.1703,1019976.0
2021-01-13 10:40:00,46.1,46.18,45.99,46.07,902208.0,44.1703,44.247,44.0649,44.1416,902208.0
2021-01-13 10:45:00,46.08,46.25,46.07,46.23,844348.0,44.1511,44.314,44.1416,44.2949,844348.0
2021-01-13 10:50:00,46.24,46.25,46.14,46.22,825356.0,44.3044,44.314,44.2086,44.2853,825356.0
2021-01-13 10:55:00,46.21,46.26,46.13,46.24,718720.0,44.2757,44.3236,44.199,44.3044,718720.0
2021-01-13 11:00:00,46.24,46.34,46.14,46.16,850852.0,44.3044,44.4003,44.2086,44.2278,850852.0
2021-01-13 11:05:00,46.17,46.3,46.17,46.3,558172.0,44.2374,44.3619,44.2374,44.3619,558172.0
2021-01-13 11:10:00,46.29,46.3,46.02,46.13,581840.0,44.3524,44.3619,44.0937,44.199,581840.0
2021-01-13 11:15:00,46.13,46.15,45.98,45.99,584424.0,44.199,44.2182,44.0553,44.0649,584424.0
2021-01-13 11:20:00,46.0,46.17,45.97,46.17,545836.0,44.0745,44.2374,44.0457,44.2374,545836.0
2021-01-13 11:25:00,46.16,46.34,46.15,46.24,674684.0,44.2278,44.4003,44.2182,44.3044,674684.0
2021-01-13 11:30:00,46.24,46.33,46.16,46.29,392512.0,44.3044,44.3907,44.2278,44.3524,392512.0
2021-01-13 11:35:00,46.29,46.37,46.29,46.35,431864.0,44.3524,44.429,44.3524,44.4098,431864.0
2021-01-13 11:40:00,46.37,46.46,46.32,46.45,392068.0,44.429,44.5152,44.3811,44.5057,392068.0
2021-01-13 11:45:00,46.44,46.45,46.31,46.33,229620.0,44.4961,44.5057,44.3715,44.3907,229620.0
2021-01-13 11:50:00,46.32,46.33,46.16,46.19,450544.0,44.3811,44.3907,44.2278,44.2565,450544.0
2021-01-13 11:55:00,46.19,46.27,46.17,46.2,283240.0,44.2565,44.3332,44.2374,44.2661,283240.0
2021-01-13 12:00:00,46.21,46.21,46.05,46.05,622032.0,44.2757,44.2757,44.1224,44.1224,622032.0
2021-01-13 12:05:00,46.06,46.12,46.0,46.01,458848.0,44.132,44.1895,44.0745,44.0841,458848.0
2021-01-13 12:10:00,46.01,46.14,46.0,46.09,447636.0,44.0841,44.2086,44.0745,44.1607,447636.0
2021-01-13 12:15:00,46.08,46.13,46.02,46.02,243648.0,44.1511,44.199,44.0937,44.0937,243648.0
2021-01-13 12:20:00,46.02,46.08,46.0,46.02,191224.0,44.0937,44.1511,44.0745,44.0937,191224.0
2021-01-13 12:25:00,46.01,46.15,45.96,46.13,448824.0,44.0841,44.2182,44.0362,44.199,448824.0
2021-01-13 12:30:00,46.13,46.15,45.91,45.95,464716.0,44.199,44.2182,43.9883,44.0266,464716.0
2021-01-13 12:35:00,45.95,46.06,45.88,46.04,316304.0,44.0266,44.132,43.9595,44.1128,316304.0
2021-01-13 12:40:00,46.06,46.2,46.03,46.18,376100.0,44.132,44.2661,44.1032,44.247,376100.0
2021-01-13 12:45:00,46.18,46.23,46.13,46.13,336948.0,44.247,44.2949,44.199,44.199,336948.0
2021-01-13 12:50:00,46.13,46.24,46.12,46.24,438224.0,44.199,44.3044,44.1895,44.3044,438224.0
2021-01-13 12:55:00,46.23,46.29,46.19,46.24,394696.0,44.2949,44.3524,44.2565,44.3044,394696.0
2021-01-13 13:00:00,46.24,46.37,46.21,46.33,505064.0,44.3044,44.429,44.2757,44.3907,505064.0
2021-01-13 13:05:00,46.34,46.37,46.24,46.28,382216.0,44.4003,44.429,44.3044,44.3428,382216.0
2021-01-13 13:10:00,46.28,46.35,46.26,46.35,225456.0,44.3428,44.4098,44.3236,44.4098,225456.0
2021-01-13 13:15:00,46.35,46.39,46.34,46.36,412272.0,44.4098,44.4482,44.4003,44.4194,412272.0
2021-01-13 13:20:00,46.35,46.35,46.29,46.34,296628.0,44.4098,44.4098,44.3524,44.4003,296628.0
2021-01-13 13:25:00,46.34,46.37,46.27,46.32,355464.0,44.4003,44.429,44.3332,44.3811,355464.0
2021-01-13 13:30:00,46.33,46.33,46.24,46.29,252272.0,44.3907,44.3907,44.3044,44.3524,252272.0
2021-01-13 13:35:00,46.29,46.35,46.26,46.34,253448.0,44.3524,44.4098,44.3236,44.4003,253448.0
2021-01-13 13:40:00,46.34,46.34,46.2,46.24,358184.0,44.4003,44.4003,44.2661,44.3044,358184.0
2021-01-13 13:45:00,46.24,46.25,46.15,46.18,278504.0,44.3044,44.314,44.2182,44.247,278504.0
2021-01-13 13:50:00,46.19,46.27,46.17,46.26,311884.0,44.2565,44.3332,44.2374,44.3236,311884.0
2021-01-13 13:55:00,46.26,46.31,46.21,46.28,320920.0,44.3236,44.3715,44.2757,44.3428,320920.0
2021-01-13 14:00:00,46.3,46.49,46.14,46.47,1307160.0,44.3619,44.544,44.2086,44.5248,1307160.0
2021-01-13 14:05:00,46.47,46.5,46.4,46.44,504776.0,44.5248,44.5536,44.4577,44.4961,504776.0
2021-01-13 14:10:00,46.44,46.49,46.38,46.49,385240.0,44.4961,44.544,44.4386,44.544,385240.0
2021-01-13 14:15:00,46.48,46.5,46.45,46.47,473256.0,44.5344,44.5536,44.5057,44.5248,473256.0
2021-01-13 14:20:00,46.46,46.46,46.32,46.41,372136.0,44.5152,44.5152,44.3811,44.4673,372136.0
2021-01-13 14:25:00,46.41,46.51,46.39,46.47,496900.0,44.4673,44.5631,44.4482,44.5248,496900.0
2021-01-13 14:30:00,46.47,46.54,46.45,46.46,473812.0,44.5248,44.5919,44.5057,44.5152,473812.0
2021-01-13 14:35:00,46.47,46.5,46.42,46.49,342484.0,44.5248,44.5536,44.4769,44.544,342484.0
2021-01-13 14:40:00,46.5,46.55,46.31,46.31,502496.0,44.5536,44.6015,44.3715,44.3715,502496.0
2021-01-13 14:45:00,46.31,46.38,46.31,46.35,295192.0,44.3715,44.4386,44.3715,44.4098,295192.0
2021-01-13 14:50:00,46.35,46.41,46.33,46.37,244156.0,44.4098,44.4673,44.3907,44.429,244156.0
2021-01-13 14:55:00,46.36,46.42,46.26,46.4,505876.0,44.4194,44.4769,44.3236,44.4577,505876.0
2021-01-13 15:00:00,46.42,46.44,46.35,46.35,388924.0,44.4769,44.4961,44.4098,44.4098,388924.0
2021-01-13 15:05:00,46.34,46.35,46.24,46.28,383388.0,44.4003,44.4098,44.3044,44.3428,383388.0
2021-01-13 15:10:00,46.29,46.35,46.27,46.32,297784.0,44.3524,44.4098,44.3332,44.3811,297784.0
2021-01-13 15:15:00,46.32,46.33,46.24,46.32,210108.0,44.3811,44.3907,44.3044,44.3811,210108.0
2021-01-13 15:20:00,46.31,46.32,46.16,46.23,484520.0,44.3715,44.3811,44.2278,44.2949,484520.0
2021-01-13 15:25:00,46.22,46.24,46.11,46.13,532232.0,44.2853,44.3044,44.1799,44.199,532232.0
2021-01-13 15:30:00,46.12,46.32,46.07,46.28,755852.0,44.1895,44.3811,44.1416,44.3428,755852.0
2021-01-13 15:35:00,46.29,46.31,46.21,46.31,357364.0,44.3524,44.3715,44.2757,44.3715,357364.0
2021-01-13 15:40:00,46.3,46.46,46.3,46.41,683032.0,44.3619,44.5152,44.3619,44.4673,683032.0
2021-01-13 15:45:00,46.42,46.46,46.33,46.36,535168.0,44.4769,44.5152,44.3907,44.4194,535168.0
2021-01-13 15:50:00,46.37,46.38,46.18,46.19,737692.0,44.429,44.4386,44.247,44.2565,737692.0
2021-01-13 15:55:00,46.22,46.27,46.17,46.17,937456.0,44.2853,44.3332,44.2374,44.2374,937456.0
2021-01-14 09:30:00,46.38,46.59,46.24,46.49,1467848.0,44.4386,44.6398,44.3044,44.544,1467848.0
2021-01-14 09:35:00,46.49,46.69,46.32,46.41,1147860.0,44.544,44.7356,44.3811,44.4673,1147860.0
2021-01-14 09:40:00,46.42,46.54,46.3,46.4,1140976.0,44.4769,44.5919,44.3619,44.4577,1140976.0
2021-01-14 09:45:00,46.41,46.41,46.2,46.38,914272.0,44.4673,44.4673,44.2661,44.4386,914272.0
2021-01-14 09:50:00,46.38,46.47,46.24,46.33,686836.0,44.4386,44.5248,44.3044,44.3907,686836.0
2021-01-14 09:55:00,46.32,46.56,46.29,46.46,844748.0,44.3811,44.611,44.3524,44.5152,844748.0
2021-01-14 10:00:00,46.45,46.59,46.42,46.5,727912.0,44.5057,44.6398,44.4769,44.5536,727912.0
2021-01-14 10:05:00,46.5,46.55,46.35,46.4,591732.0,44.5536,44.6015,44.4098,44.4577,591732.0
2021-01-14 10:10:00,46.42,46.49,46.33,46.38,510140.0,44.4769,44.544,44.3907,44.4386,510140.0
2021-01-14 10:15:00,46.4,46.64,46.38,46.62,907204.0,44.4577,44.6877,44.4386,44.6685,907204.0
2021-01-14 10:20:00,46.63,46.63,46.47,46.52,580584.0,44.6781,44.6781,44.5248,44.5727,580584.0
2021-01-14 10:25:00,46.51,46.6,46.44,46.58,515220.0,44.5631,44.6494,44.4961,44.6302,515220.0
2021-01-14 10:30:00,46.59,46.68,46.52,46.53,623000.0,44.6398,44.726,44.5727,44.5823,623000.0
2021-01-14 10:35:00,46.54,46.61,46.45,46.56,783288.0,44.5919,44.659,44.5057,44.611,783288.0
2021-01-14 10:40:00,46.56,46.74,46.56,46.67,753876.0,44.611,44.7835,44.611,44.7164,753876.0
2021-01-14 10:45:00,46.68,46.81,46.67,46.76,816420.0,44.726,44.8506,44.7164,44.8027,816420.0
2021-01-14 10:50:00,46.76,46.84,46.75,46.78,665224.0,44.8027,44.8793,44.7931,44.8218,665224.0
2021-01-14 10:55:00,46.79,46.8,46.66,46.68,565644.0,44.8314,44.841,44.7069,44.726,565644.0
2021-01-14 11:00:00,46.69,46.71,46.62,46.63,510372.0,44.7356,44.7548,44.6685,44.6781,510372.0
2021-01-14 11:05:00,46.62,46.74,46.62,46.65,414800.0,44.6685,44.7835,44.6685,44.6973,414800.0
2021-01-14 11:10:00,46.65,46.77,46.63,46.72,504024.0,44.6973,44.8123,44.6781,44.7644,504024.0
2021-01-14 11:15:00,46.72,46.72,46.49,46.49,696188.0,44.7644,44.7644,44.544,44.544,696188.0
2021-01-14 11:20:00,46.5,46.51,46.4,46.49,722132.0,44.5536,44.5631,44.4577,44.544,722132.0
2021-01-14 11:25:00,46.49,46.55,46.46,46.51,507060.0,44.544,44.6015,44.5152,44.5631,507060.0
2021-01-14 11:30:00,46.51,46.57,46.42,46.43,465028.0,44.5631,44.6206,44.4769,44.4865,465028.0
2021-01-14 11:35:00,46.42,46.42,46.24,46.27,927196.0,44.4769,44.4769,44.3044,44.3332,927196.0
2021-01-14 11:40:00,46.28,46.42,46.26,46.39,561856.0,44.3428,44.4769,44.3236,44.4482,561856.0
2021-01-14 11:45:00,46.4,46.42,46.28,46.29,579296.0,44.4577,44.4769,44.3428,44.3524,579296.0
2021-01-14 11:50:00,46.29,46.34,46.22,46.28,558332.0,44.3524,44.4003,44.2853,44.3428,558332.0
2021-01-14 11:55:00,46.26,46.33,46.19,46.29,514324.0,44.3236,44.3907,44.2565,44.3524,514324.0
2021-01-14 12:00:00,46.28,46.33,46.18,46.21,468496.0,44.3428,44.3907,44.247,44.2757,468496.0
2021-01-14 12:05:00,46.21,46.31,46.1,46.11,961708.0,44.2757,44.3715,44.1703,44.1799,961708.0
2021-01-14 12:10:00,46.12,46.22,46.04,46.22,649616.0,44.1895,44.2853,44.1128,44.2853,649616.0
2021-01-14 12:15:00,46.21,46.22,46.09,46.19,447040.0,44.2757,44.2853,44.1607,44.2565,447040.0
2021-01-14 12:20:00,46.19,46.31,46.19,46.31,453788.0,44.2565,44.3715,44.2565,44.3715,453788.0
2021-01-14 12:25:00,46.3,46.32,46.2,46.24,331780.0,44.3619,44.3811,44.2661,44.3044,331780.0
2021-01-14 12:30:00,46.24,46.29,46.17,46.19,330712.0,44.3044,44.3524,44.2374,44.2565,330712.0
2021-01-14 12:35:00,46.19,46.2,46.03,46.06,592932.0,44.2565,44.2661,44.1032,44.132,592932.0
2021-01-14 12:40:00,46.06,46.06,45.88,45.91,1470204.0,44.132,44.132,43.9595,43.9883,1470204.0
2021-01-14 12:45:00,45.91,46.02,45.82,46.01,814864.0,43.9883,44.0937,43.902,44.0841,814864.0
2021-01-14 12:50:00,46.01,46.24,46.0,46.23,1030160.0,44.0841,44.3044,44.0745,44.2949,1030160.0
2021-01-14 12:55:00,46.22,46.35,46.22,46.32,908664.0,44.2853,44.4098,44.2853,44.3811,908664.0
2021-01-14 13:00:00,46.32,46.34,46.26,46.28,367768.0,44.3811,44.4003,44.3236,44.3428,367768.0
2021-01-14 13:05:00,46.28,46.3,46.22,46.26,278976.0,44.3428,44.3619,44.2853,44.3236,278976.0
2021-01-14 13:10:00,46.25,46.26,46.18,46.2,305340.0,44.314,44.3236,44.247,44.2661,305340.0
2021-01-14 13:15:00,46.18,46.18,46.08,46.09,413860.0,44.247,44.247,44.1511,44.1607,413860.0
2021-01-14 13:20:00,46.08,46.2,45.96,46.07,748784.0,44.1511,44.2661,44.0362,44.1416,748784.0
2021-01-14 13:25:00,46.06,46.08,45.95,46.01,314072.0,44.132,44.1511,44.0266,44.0841,314072.0
2021-01-14 13:30:00,46.0,46.04,45.91,46.0,528448.0,44.0745,44.1128,43.9883,44.0745,528448.0
2021-01-14 13:35:00,45.99,46.09,45.95,46.08,401616.0,44.0649,44.1607,44.0266,44.1511,401616.0
2021-01-14 13:40:00,46.07,46.11,46.02,46.03,215896.0,44.1416,44.1799,44.0937,44.1032,215896.0
2021-01-14 13:45:00,46.05,46.1,46.01,46.1,344800.0,44.1224,44.1703,44.0841,44.1703,344800.0
2021-01-14 13:50:00,46.1,46.13,45.98,46.0,368644.0,44.1703,44.199,44.0553,44.0745,368644.0
2021-01-14 13:55:00,45.99,46.08,45.94,45.94,270648.0,44.0649,44.1511,44.017,44.017,270648.0
2021-01-14 14:00:00,45.94,46.07,45.91,46.02,432212.0,44.017,44.1416,43.9883,44.0937,432212.0
2021-01-14 14:05:00,46.01,46.09,45.97,46.08,249436.0,44.0841,44.1607,44.0457,44.1511,249436.0
2021-01-14 14:10:00,46.08,46.11,45.97,46.01,321820.0,44.1511,44.1799,44.0457,44.0841,321820.0
2021-01-14 14:15:00,46.01,46.13,46.01,46.12,312988.0,44.0841,44.199,44.0841,44.1895,312988.0
2021-01-14 14:20:00,46.12,46.13,45.98,46.0,278136.0,44.1895,44.199,44.0553,44.0745,278136.0
2021-01-14 14:25:00,46.0,46.02,45.88,46.01,483204.0,44.0745,44.0937,43.9595,44.0841,483204.0
2021-01-14 14:30:00,46.02,46.04,45.96,45.98,282584.0,44.0937,44.1128,44.0362,44.0553,282584.0
2021-01-14 14:35:00,45.97,46.0,45.91,45.94,218456.0,44.0457,44.0745,43.9883,44.017,218456.0
2021-01-14 14:40:00,45.94,46.0,45.93,45.97,225628.0,44.017,44.0745,44.0074,44.0457,225628.0
2021-01-14 14:45:00,45.97,45.99,45.92,45.97,200192.0,44.0457,44.0649,43.9978,44.0457,200192.0
2021-01-14 14:50:00,45.97,46.02,45.89,45.94,412024.0,44.0457,44.0937,43.9691,44.017,412024.0
2021-01-14 14:55:00,45.93,45.98,45.85,45.98,372000.0,44.0074,44.0553,43.9308,44.0553,372000.0
2021-01-14 15:00:00,45.98,46.04,45.92,45.97,475140.0,44.0553,44.1128,43.9978,44.0457,475140.0
2021-01-14 15:05:00,45.95,45.98,45.86,45.89,358820.0,44.0266,44.0553,43.9403,43.9691,358820.0
2021-01-14 15:10:00,45.89,45.91,45.69,45.74,1062836.0,43.9691,43.9883,43.7775,43.8254,1062836.0
2021-01-14 15:15:00,45.75,45.79,45.38,45.41,1084988.0,43.835,43.8733,43.4804,43.5092,1084988.0
2021-01-14 15:20:00,45.39,45.62,45.36,45.49,1188252.0,43.49,43.7104,43.4613,43.5858,1188252.0
2021-01-14 15:25:00,45.49,45.59,45.44,45.59,586604.0,43.5858,43.6817,43.5379,43.6817,586604.0
2021-01-14 15:30:00,45.59,45.76,45.51,45.74,904712.0,43.6817,43.8445,43.605,43.8254,904712.0
2021-01-14 15:35:00,45.75,45.82,45.69,45.8,557456.0,43.835,43.902,43.7775,43.8829,557456.0
2021-01-14 15:40:00,45.79,45.86,45.72,45.86,487648.0,43.8733,43.9403,43.8062,43.9403,487648.0
2021-01-14 15:45:00,45.85,45.87,45.63,45.65,498296.0,43.9308,43.9499,43.72,43.7391,498296.0
2021-01-14 15:50:00,45.65,45.67,45.26,45.29,1431880.0,43.7391,43.7583,43.3655,43.3942,1431880.0
2021-01-14 15:55:00,45.3,45.53,45.24,45.41,1887096.0,43.4038,43.6242,43.3463,43.5092,1887096.0
2021-01-15 09:30:00,45.36,45.77,45.24,45.62,2173956.0,43.4613,43.8541,43.3463,43.7104,2173956.0
2021-01-15 09:35:00,45.57,45.78,45.51,45.59,1024080.0,43.6625,43.8637,43.605,43.6817,1024080.0
2021-01-15 09:40:00,45.6,45.75,45.43,45.49,1018124.0,43.6912,43.835,43.5283,43.5858,1018124.0
2021-01-15 09:45:00,45.49,45.73,45.45,45.62,804324.0,43.5858,43.8158,43.5475,43.7104,804324.0
2021-01-15 09:50:00,45.64,45.68,45.48,45.58,544168.0,43.7296,43.7679,43.5763,43.6721,544168.0
2021-01-15 09:55:00,45.56,45.6,45.34,45.49,626332.0,43.6529,43.6912,43.4421,43.5858,626332.0
2021-01-15 10:00:00,45.47,45.56,44.99,45.02,1382252.0,43.5667,43.6529,43.1068,43.1355,1382252.0
2021-01-15 10:05:00,45.02,45.02,44.44,44.45,2423744.0,43.1355,43.1355,42.5798,42.5894,2423744.0
2021-01-15 10:10:00,44.46,44.79,44.45,44.71,1020140.0,42.599,42.9151,42.5894,42.8385,1020140.0
2021-01-15 10:15:00,44.7,44.83,44.15,44.16,1724356.0,42.8289,42.9535,42.3019,42.3115,1724356.0
2021-01-15 10:20:00,44.16,44.29,43.92,44.03,2132964.0,42.3115,42.4361,42.0816,42.187,2132964.0
2021-01-15 10:25:00,44.04,44.35,43.94,44.31,1411236.0,42.1965,42.4936,42.1007,42.4552,1411236.0
2021-01-15 10:30:00,44.32,44.67,44.14,44.65,1363080.0,42.4648,42.8002,42.2923,42.781,1363080.0
2021-01-15 10:35:00,44.66,44.71,44.53,44.7,789684.0,42.7906,42.8385,42.666,42.8289,789684.0
2021-01-15 10:40:00,44.69,44.79,44.57,44.59,924536.0,42.8193,42.9151,42.7043,42.7235,924536.0
2021-01-15 10:45:00,44.57,44.67,44.44,44.48,721748.0,42.7043,42.8002,42.5798,42.6181,721748.0
2021-01-15 10:50:00,44.5,44.69,44.48,44.6,604340.0,42.6373,42.8193,42.6181,42.7331,604340.0
2021-01-15 10:55:00,44.58,44.58,44.34,44.44,779008.0,42.7139,42.7139,42.484,42.5798,779008.0
2021-01-15 11:00:00,44.46,44.47,44.04,44.06,1057532.0,42.599,42.6085,42.1965,42.2157,1057532.0
2021-01-15 11:05:00,44.06,44.16,43.77,44.16,1798192.0,42.2157,42.3115,41.9378,42.3115,1798192.0
2021-01-15 11:10:00,44.16,44.38,44.11,44.35,1004704.0,42.3115,42.5223,42.2636,42.4936,1004704.0
2021-01-15 11:15:00,44.35,44.79,44.23,44.74,1448404.0,42.4936,42.9151,42.3786,42.8672,1448404.0
2021-01-15 11:20:00,44.77,44.85,44.67,44.81,933484.0,42.896,42.9726,42.8002,42.9343,933484.0
2021-01-15 11:25:00,44.81,45.02,44.79,44.98,1163284.0,42.9343,43.1355,42.9151,43.0972,1163284.0
2021-01-15 11:30:00,44.98,45.12,44.97,45.07,780440.0,43.0972,43.2313,43.0876,43.1834,780440.0
2021-01-15 11:35:00,45.07,45.09,44.98,45.07,656660.0,43.1834,43.2026,43.0972,43.1834,656660.0
2021-01-15 11:40:00,45.07,45.18,45.01,45.01,671760.0,43.1834,43.2888,43.1259,43.1259,671760.0
2021-01-15 11:45:00,45.02,45.06,44.91,44.91,508852.0,43.1355,43.1738,43.0301,43.0301,508852.0
2021-01-15 11:50:00,44.9,44.93,44.82,44.85,322580.0,43.0205,43.0493,42.9439,42.9726,322580.0
2021-01-15 11:55:00,44.86,44.96,44.79,44.82,466016.0,42.9822,43.078,42.9151,42.9439,466016.0
2021-01-15 12:00:00,44.8,44.88,44.7,44.87,435348.0,42.9247,43.0014,42.8289,42.9918,435348.0
2021-01-15 12:05:00,44.88,44.96,44.76,44.82,348840.0,43.0014,43.078,42.8864,42.9439,348840.0
2021-01-15 12:10:00,44.78,44.81,44.64,44.74,384348.0,42.9056,42.9343,42.7714,42.8672,384348.0
2021-01-15 12:15:00,44.76,44.97,44.75,44.9,407684.0,42.8864,43.0876,42.8768,43.0205,407684.0
2021-01-15 12:20:00,44.9,44.91,44.68,44.82,296464.0,43.0205,43.0301,42.8097,42.9439,296464.0
2021-01-15 12:25:00,44.83,44.84,44.7,44.7,363964.0,42.9535,42.963,42.8289,42.8289,363964.0
2021-01-15 12:30:00,44.7,44.89,44.66,44.87,350852.0,42.8289,43.011,42.7906,42.9918,350852.0
2021-01-15 12:35:00,44.87,44.92,44.79,44.83,287040.0,42.9918,43.0397,42.9151,42.9535,287040.0
2021-01-15 12:40:00,44.81,45.02,44.79,44.94,502236.0,42.9343,43.1355,42.9151,43.0589,502236.0
2021-01-15 12:45:00,44.93,44.99,44.91,44.92,231376.0,43.0493,43.1068,43.0301,43.0397,231376.0
2021-01-15 12:50:00,44.92,45.01,44.84,44.98,350000.0,43.0397,43.1259,42.963,43.0972,350000.0
2021-01-15 12:55:00,44.98,45.0,44.87,44.93,302736.0,43.0972,43.1163,42.9918,43.0493,302736.0
2021-01-15 13:00:00,44.93,44.94,44.72,44.76,455552.0,43.0493,43.0589,42.8481,42.8864,455552.0
2021-01-15 13:05:00,44.76,44.92,44.74,44.9,270508.0,42.8864,43.0397,42.8672,43.0205,270508.0
2021-01-15 13:10:00,44.9,45.01,44.84,45.01,266860.0,43.0205,43.1259,42.963,43.1259,266860.0
2021-01-15 13:15:00,45.01,45.25,44.99,45.2,1030324.0,43.1259,43.3559,43.1068,43.308,1030324.0
2021-01-15 13:20:00,45.2,45.31,45.2,45.24,545268.0,43.308,43.4134,43.308,43.3463,545268.0
2021-01-15 13:25:00,45.23,45.26,45.14,45.15,325232.0,43.3367,43.3655,43.2505,43.2601,325232.0
2021-01-15 13:30:00,45.16,45.2,45.05,45.08,202184.0,43.2697,43.308,43.1643,43.193,202184.0
2021-01-15 13:35:00,45.08,45.22,45.01,45.2,309008.0,43.193,43.3271,43.1259,43.308,309008.0
2021-01-15 13:40:00,45.2,45.21,45.12,45.17,212112.0,43.308,43.3176,43.2313,43.2792,212112.0
2021-01-15 13:45:00,45.18,45.22,45.1,45.11,271124.0,43.2888,43.3271,43.2122,43.2217,271124.0
2021-01-15 13:50:00,45.11,45.28,45.06,45.19,661188.0,43.2217,43.3846,43.1738,43.2984,661188.0
2021-01-15 13:55:00,45.18,45.18,45.09,45.12,188672.0,43.2888,43.2888,43.2026,43.2313,188672.0
2021-01-15 14:00:00,45.13,45.25,45.11,45.22,314364.0,43.2409,43.3559,43.2217,43.3271,314364.0
2021-01-15 14:05:00,45.21,45.24,45.01,45.01,420072.0,43.3176,43.3463,43.1259,43.1259,420072.0
2021-01-15 14:10:00,45.02,45.03,44.94,44.96,446816.0,43.1355,43.1451,43.0589,43.078,446816.0
2021-01-15 14:15:00,44.97,45.03,44.96,44.99,352756.0,43.0876,43.1451,43.078,43.1068,352756.0
2021-01-15 14:20:00,44.98,45.0,44.89,44.89,212244.0,43.0972,43.1163,43.011,43.011,212244.0
2021-01-15 14:25:00,44.89,44.9,44.79,44.88,345280.0,43.011,43.0205,42.9151,43.0014,345280.0
2021-01-15 14:30:00,44.88,44.98,44.87,44.9,378180.0,43.0014,43.0972,42.9918,43.0205,378180.0
2021-01-15 14:35:00,44.89,44.96,44.81,44.92,429824.0,43.011,43.078,42.9343,43.0397,429824.0
2021-01-15 14:40:00,44.91,44.96,44.86,44.95,201588.0,43.0301,43.078,42.9822,43.0684,201588.0
2021-01-15 14:45:00,44.96,45.03,44.91,44.97,341488.0,43.078,43.1451,43.0301,43.0876,341488.0
2021-01-15 14:50:00,44.97,44.98,44.76,44.8,280628.0,43.0876,43.0972,42.8864,42.9247,280628.0
2021-01-15 14:55:00,44.81,44.84,44.68,44.71,548708.0,42.9343,42.963,42.8097,42.8385,548708.0
2021-01-15 15:00:00,44.71,44.81,44.66,44.71,463036.0,42.8385,42.9343,42.7906,42.8385,463036.0
2021-01-15 15:05:00,44.68,44.71,44.47,44.52,841864.0,42.8097,42.8385,42.6085,42.6564,841864.0
2021-01-15 15:10:00,44.52,44.85,44.52,44.83,745408.0,42.6564,42.9726,42.6564,42.9535,745408.0
2021-01-15 15:15:00,44.83,44.94,44.76,44.77,577248.0,42.9535,43.0589,42.8864,42.896,577248.0
2021-01-15 15:20:00,44.77,44.79,44.66,44.72,340696.0,42.896,42.9151,42.7906,42.8481,340696.0
2021-01-15 15:25:00,44.71,44.74,44.63,44.65,361972.0,42.8385,42.8672,42.7618,42.781,361972.0
2021-01-15 15:30:00,44.64,44.68,44.47,44.55,621076.0,42.7714,42.8097,42.6085,42.6852,621076.0
2021-01-15 15:35:00,44.55,44.71,44.54,44.63,628588.0,42.6852,42.8385,42.6756,42.7618,628588.0
2021-01-15 15:40:00,44.62,44.78,44.41,44.41,939760.0,42.7523,42.9056,42.551,42.551,939760.0
2021-01-15 15:45:00,44.41,44.57,44.4,44.5,1048196.0,42.551,42.7043,42.5415,42.6373,1048196.0
2021-01-15 15:50:00,44.5,44.56,44.36,44.4,1009284.0,42.6373,42.6948,42.5031,42.5415,1009284.0
2021-01-15 15:55:00,44.38,44.49,44.31,44.38,1462836.0,42.5223,42.6277,42.4552,42.5223,1462836.0
2021-01-19 09:30:00,45.37,45.73,45.3,45.58,2194312.0,43.4709,43.8158,43.4038,43.6721,2194312.0
2021-01-19 09:35:00,45.58,45.67,45.37,45.41,1150984.0,43.6721,43.7583,43.4709,43.5092,1150984.0
2021-01-19 09:40:00,45.45,45.66,45.38,45.38,1565560.0,43.5475,43.7487,43.4804,43.4804,1565560.0
2021-01-19 09:45:00,45.38,45.49,45.14,45.21,1419248.0,43.4804,43.5858,43.2505,43.3176,1419248.0
2021-01-19 09:50:00,45.23,45.28,45.06,45.06,876512.0,43.3367,43.3846,43.1738,43.1738,876512.0
2021-01-19 09:55:00,45.07,45.26,45.01,45.25,1315188.0,43.1834,43.3655,43.1259,43.3559,1315188.0
2021-01-19 10:00:00,45.26,45.33,44.98,45.29,1289224.0,43.3655,43.4325,43.0972,43.3942,1289224.0
2021-01-19 10:05:00,45.3,45.47,45.3,45.4,1127960.0,43.4038,43.5667,43.4038,43.4996,1127960.0
2021-01-19 10:10:00,45.41,45.55,45.26,45.53,638200.0,43.5092,43.6433,43.3655,43.6242,638200.0
2021-01-19 10:15:00,45.53,45.56,45.25,45.3,886532.0,43.6242,43.6529,43.3559,43.4038,886532.0
2021-01-19 10:20:00,45.29,45.29,45.07,45.07,827816.0,43.3942,43.3942,43.1834,43.1834,827816.0
2021-01-19 10:25:00,45.07,45.26,45.06,45.24,743728.0,43.1834,43.3655,43.1738,43.3463,743728.0
2021-01-19 10:30:00,45.25,45.33,45.18,45.22,616896.0,43.3559,43.4325,43.2888,43.3271,616896.0
2021-01-19 10:35:00,45.22,45.24,45.12,45.15,388148.0,43.3271,43.3463,43.2313,43.2601,388148.0
2021-01-19 10:40:00,45.14,45.33,45.07,45.33,1561784.0,43.2505,43.4325,43.1834,43.4325,1561784.0
2021-01-19 10:45:00,45.33,45.44,45.31,45.34,731428.0,43.4325,43.5379,43.4134,43.4421,731428.0
2021-01-19 10:50:00,45.34,45.35,45.16,45.17,715036.0,43.4421,43.4517,43.2697,43.2792,715036.0
2021-01-19 10:55:00,45.17,45.24,45.12,45.22,440468.0,43.2792,43.3463,43.2313,43.3271,440468.0
2021-01-19 11:00:00,45.2,45.35,45.19,45.32,424388.0,43.308,43.4517,43.2984,43.423,424388.0
2021-01-19 11:05:00,45.33,45.42,45.15,45.27,850944.0,43.4325,43.5188,43.2601,43.375,850944.0
2021-01-19 11:10:00,45.27,45.32,45.03,45.03,659208.0,43.375,43.423,43.1451,43.1451,659208.0
2021-01-19 11:15:00,45.04,45.11,44.9,45.0,1045776.0,43.1547,43.2217,43.0205,43.1163,1045776.0
2021-01-19 11:20:00,45.01,45.07,44.91,45.03,611780.0,43.1259,43.1834,43.0301,43.1451,611780.0
2021-01-19 11:25:00,45.02,45.12,44.97,45.1,556404.0,43.1355,43.2313,43.0876,43.2122,556404.0
2021-01-19 11:30:00,45.09,45.16,45.05,45.13,526736.0,43.2026,43.2697,43.1643,43.2409,526736.0
2021-01-19 11:35:00,45.14,45.21,45.04,45.2,406544.0,43.2505,43.3176,43.1547,43.308,406544.0
2021-01-19 11:40:00,45.22,45.29,45.21,45.25,506188.0,43.3271,43.3942,43.3176,43.3559,506188.0
2021-01-19 11:45:00,45.26,45.35,45.26,45.34,456472.0,43.3655,43.4517,43.3655,43.4421,456472.0
2021-01-19 11:50:00,45.35,45.49,45.35,45.45,461592.0,43.4517,43.5858,43.4517,43.5475,461592.0
2021-01-19 11:55:00,45.45,45.48,45.42,45.43,269988.0,43.5475,43.5763,43.5188,43.5283,269988.0
2021-01-19 12:00:00,45.43,45.58,45.38,45.56,777112.0,43.5283,43.6721,43.4804,43.6529,777112.0
2021-01-19 12:05:00,45.56,45.56,45.45,45.49,266972.0,43.6529,43.6529,43.5475,43.5858,266972.0
2021-01-19 12:10:00,45.48,45.59,45.46,45.59,332464.0,43.5763,43.6817,43.5571,43.6817,332464.0
2021-01-19 12:15:00,45.59,45.65,45.57,45.63,545680.0,43.6817,43.7391,43.6625,43.72,545680.0
2021-01-19 12:20:00,45.62,45.63,45.58,45.61,399756.0,43.7104,43.72,43.6721,43.7008,399756.0
2021-01-19 12:25:00,45.61,45.63,45.58,45.62,241592.0,43.7008,43.72,43.6721,43.7104,241592.0
2021-01-19 12:30:00,45.62,45.72,45.61,45.66,434800.0,43.7104,43.8062,43.7008,43.7487,434800.0
2021-01-19 12:35:00,45.66,45.78,45.66,45.74,724560.0,43.7487,43.8637,43.7487,43.8254,724560.0
2021-01-19 12:40:00,45.74,45.88,45.67,45.87,778404.0,43.8254,43.9595,43.7583,43.9499,778404.0
2021-01-19 12:45:00,45.88,45.91,45.85,45.88,552588.0,43.9595,43.9883,43.9308,43.9595,552588.0
2021-01-19 12:50:00,45.88,45.89,45.85,45.87,178844.0,43.9595,43.9691,43.9308,43.9499,178844.0
2021-01-19 12:55:00,45.88,46.02,45.87,46.0,714812.0,43.9595,44.0937,43.9499,44.0745,714812.0
2021-01-19 13:00:00,46.0,46.06,45.99,46.06,529264.0,44.0745,44.132,44.0649,44.132,529264.0
2021-01-19 13:05:00,46.06,46.13,46.06,46.13,616500.0,44.132,44.199,44.132,44.199,616500.0
2021-01-19 13:10:00,46.13,46.16,46.09,46.13,440016.0,44.199,44.2278,44.1607,44.199,440016.0
2021-01-19 13:15:00,46.11,46.13,46.05,46.07,278780.0,44.1799,44.199,44.1224,44.1416,278780.0
2021-01-19 13:20:00,46.07,46.13,46.04,46.11,392540.0,44.1416,44.199,44.1128,44.1799,392540.0
2021-01-19 13:25:00,46.11,46.18,46.09,46.13,490076.0,44.1799,44.247,44.1607,44.199,490076.0
2021-01-19 13:30:00,46.13,46.17,46.06,46.1,357956.0,44.199,44.2374,44.132,44.1703,357956.0
2021-01-19 13:35:00,46.11,46.24,46.11,46.21,548136.0,44.1799,44.3044,44.1799,44.2757,548136.0
2021-01-19 13:40:00,46.2,46.23,46.17,46.22,404964.0,44.2661,44.2949,44.2374,44.2853,404964.0
2021-01-19 13:45:00,46.22,46.3,46.21,46.28,690548.0,44.2853,44.3619,44.2757,44.3428,690548.0
2021-01-19 13:50:00,46.29,46.37,46.29,46.36,602000.0,44.3524,44.429,44.3524,44.4194,602000.0
2021-01-19 13:55:00,46.36,46.37,46.32,46.34,477160.0,44.4194,44.429,44.3811,44.4003,477160.0
2021-01-19 14:00:00,46.35,46.37,46.29,46.32,484416.0,44.4098,44.429,44.3524,44.3811,484416.0
2021-01-19 14:05:00,46.31,46.35,46.31,46.33,227276.0,44.3715,44.4098,44.3715,44.3907,227276.0
2021-01-19 14:10:00,46.34,46.37,46.31,46.32,305424.0,44.4003,44.429,44.3715,44.3811,305424.0
2021-01-19 14:15:00,46.32,46.34,46.24,46.3,447264.0,44.3811,44.4003,44.3044,44.3619,447264.0
2021-01-19 14:20:00,46.3,46.32,46.27,46.32,226456.0,44.3619,44.3811,44.3332,44.3811,226456.0
2021-01-19 14:25:00,46.31,46.36,46.23,46.27,312828.0,44.3715,44.4194,44.2949,44.3332,312828.0
2021-01-19 14:30:00,46.27,46.31,46.19,46.24,348248.0,44.3332,44.3715,44.2565,44.3044,348248.0
2021-01-19 14:35:00,46.24,46.27,46.2,46.2,219596.0,44.3044,44.3332,44.2661,44.2661,219596.0
2021-01-19 14:40:00,46.19,46.24,46.17,46.2,396032.0,44.2565,44.3044,44.2374,44.2661,396032.0
2021-01-19 14:45:00,46.19,46.29,46.17,46.29,328232.0,44.2565,44.3524,44.2374,44.3524,328232.0
2021-01-19 14:50:00,46.29,46.35,46.27,46.34,375872.0,44.3524,44.4098,44.3332,44.4003,375872.0
2021-01-19 14:55:00,46.34,46.4,46.31,46.32,529584.0,44.4003,44.4577,44.3715,44.3811,529584.0
2021-01-19 15:00:00,46.31,46.52,46.28,46.5,1223776.0,44.3715,44.5727,44.3428,44.5536,1223776.0
2021-01-19 15:05:00,46.51,46.52,46.42,46.49,534972.0,44.5631,44.5727,44.4769,44.544,534972.0
2021-01-19 15:10:00,46.49,46.5,46.43,46.47,306020.0,44.544,44.5536,44.4865,44.5248,306020.0
2021-01-19 15:15:00,46.46,46.48,46.42,46.43,262284.0,44.5152,44.5344,44.4769,44.4865,262284.0
2021-01-19 15:20:00,46.43,46.45,46.34,46.35,393356.0,44.4865,44.5057,44.4003,44.4098,393356.0
2021-01-19 15:25:00,46.34,46.41,46.33,46.34,316508.0,44.4003,44.4673,44.3907,44.4003,316508.0
2021-01-19 15:30:00,46.35,46.38,46.29,46.38,441312.0,44.4098,44.4386,44.3524,44.4386,441312.0
2021-01-19 15:35:00,46.38,46.45,46.32,46.38,452672.0,44.4386,44.5057,44.3811,44.4386,452672.0
2021-01-19 15:40:00,46.38,46.45,46.34,46.41,435400.0,44.4386,44.5057,44.4003,44.4673,435400.0
2021-01-19 15:45:00,46.42,46.43,46.28,46.3,688924.0,44.4769,44.4865,44.3428,44.3619,688924.0
2021-01-19 15:50:00,46.3,46.43,46.29,46.41,1139304.0,44.3619,44.4865,44.3524,44.4673,1139304.0
2021-01-19 15:55:00,46.41,46.44,46.28,46.31,1216596.0,44.4673,44.4961,44.3428,44.3715,1216596.0
2021-01-20 09:30:00,47.92,48.07,47.77,48.02,2075872.0,45.9141,46.0578,45.7704,46.0099,2075872.0
2021-01-20 09:35:00,48.02,48.36,48.01,48.36,1942772.0,46.0099,46.3357,46.0004,46.3357,1942772.0
2021-01-20 09:40:00,48.35,48.52,48.33,48.43,1228012.0,46.3261,46.489,46.307,46.4028,1228012.0
2021-01-20 09:45:00,48.45,48.48,48.34,48.46,1233968.0,46.4219,46.4507,46.3165,46.4315,1233968.0
2021-01-20 09:50:00,48.47,48.55,48.18,48.22,1675884.0,46.4411,46.5177,46.1632,46.2016,1675884.0
2021-01-20 09:55:00,48.22,48.44,48.19,48.22,999036.0,46.2016,46.4124,46.1728,46.2016,999036.0
2021-01-20 10:00:00,48.23,48.37,48.22,48.34,986148.0,46.2111,46.3453,46.2016,46.3165,986148.0
2021-01-20 10:05:00,48.35,48.68,48.32,48.67,1482428.0,46.3261,46.6423,46.2974,46.6327,1482428.0
2021-01-20 10:10:00,48.67,48.98,48.66,48.93,1683580.0,46.6327,46.9297,46.6231,46.8818,1683580.0
2021-01-20 10:15:00,48.93,49.01,48.86,48.87,1297048.0,46.8818,46.9585,46.8148,46.8244,1297048.0
2021-01-20 10:20:00,48.88,48.97,48.83,48.89,595628.0,46.8339,46.9202,46.786,46.8435,595628.0
2021-01-20 10:25:00,48.89,48.97,48.87,48.92,541804.0,46.8435,46.9202,46.8244,46.8723,541804.0
2021-01-20 10:30:00,48.93,49.05,48.88,49.02,725632.0,46.8818,46.9968,46.8339,46.9681,725632.0
2021-01-20 10:35:00,49.04,49.09,49.0,49.02,404440.0,46.9872,47.0351,46.9489,46.9681,404440.0
2021-01-20 10:40:00,49.01,49.11,48.98,48.98,550336.0,46.9585,47.0543,46.9297,46.9297,550336.0
2021-01-20 10:45:00,48.99,49.12,48.96,48.96,783184.0,46.9393,47.0639,46.9106,46.9106,783184.0
2021-01-20 10:50:00,48.96,48.99,48.88,48.93,525092.0,46.9106,46.9393,46.8339,46.8818,525092.0
2021-01-20 10:55:00,48.96,49.07,48.92,49.01,539092.0,46.9106,47.016,46.8723,46.9585,539092.0
2021-01-20 11:00:00,49.0,49.01,48.86,48.89,474888.0,46.9489,46.9585,46.8148,46.8435,474888.0
2021-01-20 11:05:00,48.88,48.89,48.66,48.7,763608.0,46.8339,46.8435,46.6231,46.6615,763608.0
2021-01-20 11:10:00,48.69,48.91,48.69,48.91,592492.0,46.6519,46.8627,46.6519,46.8627,592492.0
2021-01-20 11:15:00,48.91,49.05,48.89,49.04,654800.0,46.8627,46.9968,46.8435,46.9872,654800.0
2021-01-20 11:20:00,49.05,49.19,49.02,49.12,736012.0,46.9968,47.131,46.9681,47.0639,736012.0
2021-01-20 11:25:00,49.1,49.12,48.99,49.06,281784.0,47.0447,47.0639,46.9393,47.0064,281784.0
2021-01-20 11:30:00,49.07,49.09,48.97,49.01,383564.0,47.016,47.0351,46.9202,46.9585,383564.0
2021-01-20 11:35:00,49.01,49.05,48.94,48.98,247704.0,46.9585,46.9968,46.8914,46.9297,247704.0
2021-01-20 11:40:00,48.98,49.14,48.98,49.1,364776.0,46.9297,47.0831,46.9297,47.0447,364776.0
2021-01-20 11:45:00,49.1,49.13,49.05,49.08,132868.0,47.0447,47.0735,46.9968,47.0256,132868.0
2021-01-20 11:50:00,49.09,49.16,49.05,49.05,475376.0,47.0351,47.1022,46.9968,46.9968,475376.0
2021-01-20 11:55:00,49.05,49.13,48.97,49.13,355960.0,46.9968,47.0735,46.9202,47.0735,355960.0
2021-01-20 12:00:00,49.14,49.24,49.13,49.13,623676.0,47.0831,47.1789,47.0735,47.0735,623676.0
2021-01-20 12:05:00,49.13,49.18,49.1,49.12,408224.0,47.0735,47.1214,47.0447,47.0639,408224.0
2021-01-20 12:10:00,49.13,49.15,49.06,49.06,272680.0,47.0735,47.0926,47.0064,47.0064,272680.0
2021-01-20 12:15:00,49.06,49.13,49.06,49.1,303300.0,47.0064,47.0735,47.0064,47.0447,303300.0
2021-01-20 12:20:00,49.11,49.23,49.05,49.17,378616.0,47.0543,47.1693,46.9968,47.1118,378616.0
2021-01-20 12:25:00,49.18,49.22,49.15,49.16,176164.0,47.1214,47.1597,47.0926,47.1022,176164.0
2021-01-20 12:30:00,49.16,49.26,49.16,49.22,621784.0,47.1022,47.198,47.1022,47.1597,621784.0
2021-01-20 12:35:00,49.22,49.35,49.2,49.31,305052.0,47.1597,47.2843,47.1405,47.2459,305052.0
2021-01-20 12:40:00,49.32,49.38,49.32,49.38,460132.0,47.2555,47.313,47.2555,47.313,460132.0
2021-01-20 12:45:00,49.38,49.39,49.35,49.36,291516.0,47.313,47.3226,47.2843,47.2938,291516.0
2021-01-20 12:50:00,49.36,49.36,49.29,49.33,333184.0,47.2938,47.2938,47.2268,47.2651,333184.0
2021-01-20 12:55:00,49.33,49.36,49.26,49.32,337264.0,47.2651,47.2938,47.198,47.2555,337264.0
2021-01-20 13:00:00,49.33,49.44,49.31,49.38,790736.0,47.2651,47.3705,47.2459,47.313,790736.0
2021-01-20 13:05:00,49.38,49.4,49.31,49.38,513568.0,47.313,47.3322,47.2459,47.313,513568.0
2021-01-20 13:10:00,49.38,49.47,49.37,49.46,210156.0,47.313,47.3992,47.3034,47.3897,210156.0
2021-01-20 13:15:00,49.46,49.51,49.46,49.47,552784.0,47.3897,47.4376,47.3897,47.3992,552784.0
2021-01-20 13:20:00,49.47,49.48,49.38,49.42,315972.0,47.3992,47.4088,47.313,47.3513,315972.0
2021-01-20 13:25:00,49.41,49.54,49.39,49.43,760276.0,47.3418,47.4663,47.3226,47.3609,760276.0
2021-01-20 13:30:00,49.44,49.59,49.43,49.58,566348.0,47.3705,47.5142,47.3609,47.5046,566348.0
2021-01-20 13:35:00,49.58,49.6,49.47,49.5,400752.0,47.5046,47.5238,47.3992,47.428,400752.0
2021-01-20 13:40:00,49.49,49.49,49.31,49.31,709672.0,47.4184,47.4184,47.2459,47.2459,709672.0
2021-01-20 13:45:00,49.31,49.37,49.3,49.32,374196.0,47.2459,47.3034,47.2364,47.2555,374196.0
2021-01-20 13:50:00,49.33,49.45,49.3,49.43,553628.0,47.2651,47.3801,47.2364,47.3609,553628.0
2021-01-20 13:55:00,49.44,49.48,49.43,49.47,268344.0,47.3705,47.4088,47.3609,47.3992,268344.0
2021-01-20 14:00:00,49.46,49.48,49.4,49.46,256976.0,47.3897,47.4088,47.3322,47.3897,256976.0
2021-01-20 14:05:00,49.46,49.53,49.41,49.52,378340.0,47.3897,47.4567,47.3418,47.4471,378340.0
2021-01-20 14:10:00,49.52,49.52,49.33,49.39,579688.0,47.4471,47.4471,47.2651,47.3226,579688.0
2021-01-20 14:15:00,49.39,49.52,49.38,49.48,546812.0,47.3226,47.4471,47.313,47.4088,546812.0
2021-01-20 14:20:00,49.48,49.49,49.39,49.48,504152.0,47.4088,47.4184,47.3226,47.4088,504152.0
2021-01-20 14:25:00,49.48,49.66,49.47,49.65,611736.0,47.4088,47.5813,47.3992,47.5717,611736.0
2021-01-20 14:30:00,49.66,49.67,49.6,49.66,546720.0,47.5813,47.5909,47.5238,47.5813,546720.0
2021-01-20 14:35:00,49.66,49.74,49.6,49.74,548608.0,47.5813,47.6579,47.5238,47.6579,548608.0
2021-01-20 14:40:00,49.73,49.81,49.71,49.8,658632.0,47.6484,47.725,47.6292,47.7154,658632.0
2021-01-20 14:45:00,49.8,49.84,49.77,49.82,430432.0,47.7154,47.7538,47.6867,47.7346,430432.0
2021-01-20 14:50:00,49.83,49.84,49.74,49.76,533292.0,47.7442,47.7538,47.6579,47.6771,533292.0
2021-01-20 14:55:00,49.76,49.83,49.76,49.78,503052.0,47.6771,47.7442,47.6771,47.6963,503052.0
2021-01-20 15:00:00,49.77,49.82,49.76,49.79,507484.0,47.6867,47.7346,47.6771,47.7058,507484.0
2021-01-20 15:05:00,49.8,49.85,49.78,49.84,368532.0,47.7154,47.7633,47.6963,47.7538,368532.0
2021-01-20 15:10:00,49.84,49.87,49.69,49.74,879076.0,47.7538,47.7825,47.61,47.6579,879076.0
2021-01-20 15:15:00,49.73,49.78,49.69,49.74,237252.0,47.6484,47.6963,47.61,47.6579,237252.0
2021-01-20 15:20:00,49.74,49.88,49.71,49.77,467712.0,47.6579,47.7921,47.6292,47.6867,467712.0
2021-01-20 15:25:00,49.79,49.84,49.75,49.78,419600.0,47.7058,47.7538,47.6675,47.6963,419600.0
2021-01-20 15:30:00,49.78,49.92,49.77,49.88,675244.0,47.6963,47.8304,47.6867,47.7921,675244.0
2021-01-20 15:35:00,49.87,49.88,49.7,49.72,599864.0,47.7825,47.7921,47.6196,47.6388,599864.0
2021-01-20 15:40:00,49.72,49.94,49.7,49.87,897596.0,47.6388,47.8496,47.6196,47.7825,897596.0
2021-01-20 15:45:00,49.87,49.91,49.79,49.82,636996.0,47.7825,47.8208,47.7058,47.7346,636996.0
2021-01-20 15:50:00,49.81,49.83,49.68,49.74,1128624.0,47.725,47.7442,47.6004,47.6579,1128624.0
2021-01-20 15:55:00,49.74,49.79,49.48,49.51,1558928.0,47.6579,47.7058,47.4088,47.4376,1558928.0
2021-01-21 09:30:00,50.15,50.2,49.66,49.71,1985470.0,48.0508,48.0987,47.5813,47.6292,1985470.0
2021-01-21 09:35:00,49.7,50.03,49.6,49.73,1460340.0,47.6196,47.9358,47.5238,47.6484,1460340.0
2021-01-21 09:40:00,49.73,49.91,49.5,49.74,1143100.0,47.6484,47.8208,47.428,47.6579,1143100.0
2021-01-21 09:45:00,49.73,50.04,49.72,49.99,1151300.0,47.6484,47.9454,47.6388,47.8975,1151300.0
2021-01-21 09:50:00,49.99,50.02,49.73,49.88,1103926.0,47.8975,47.9262,47.6484,47.7921,1103926.0
2021-01-21 09:55:00,49.88,49.97,49.61,49.88,905380.0,47.7921,47.8783,47.5334,47.7921,905380.0
2021-01-21 10:00:00,49.88,50.07,49.79,49.96,901106.0,47.7921,47.9741,47.7058,47.8687,901106.0
2021-01-21 10:05:00,49.96,50.1,49.85,50.04,847118.0,47.8687,48.0029,47.7633,47.9454,847118.0
2021-01-21 10:10:00,50.04,50.49,50.04,50.42,1079450.0,47.9454,48.3765,47.9454,48.3095,1079450.0
2021-01-21 10:15:00,50.42,50.56,50.41,50.49,926834.0,48.3095,48.4436,48.2999,48.3765,926834.0
2021-01-21 10:20:00,50.49,50.52,50.35,50.46,1111188.0,48.3765,48.4053,48.2424,48.3478,1111188.0
2021-01-21 10:25:00,50.46,50.47,50.32,50.4,664948.0,48.3478,48.3574,48.2137,48.2903,664948.0
2021-01-21 10:30:00,50.42,50.51,50.33,50.45,480174.0,48.3095,48.3957,48.2232,48.3382,480174.0
2021-01-21 10:35:00,50.46,50.49,50.4,50.42,559882.0,48.3478,48.3765,48.2903,48.3095,559882.0
2021-01-21 10:40:00,50.42,50.55,50.35,50.46,659284.0,48.3095,48.434,48.2424,48.3478,659284.0
2021-01-21 10:45:00,50.46,50.6,50.46,50.49,648408.0,48.3478,48.4819,48.3478,48.3765,648408.0
2021-01-21 10:50:00,50.5,50.59,50.46,50.58,536182.0,48.3861,48.4724,48.3478,48.4628,536182.0
2021-01-21 10:55:00,50.57,50.69,50.57,50.66,852612.0,48.4532,48.5682,48.4532,48.5394,852612.0
2021-01-21 11:00:00,50.66,50.73,50.59,50.67,556284.0,48.5394,48.6065,48.4724,48.549,556284.0
2021-01-21 11:05:00,50.67,50.67,50.52,50.59,1052622.0,48.549,48.549,48.4053,48.4724,1052622.0
2021-01-21 11:10:00,50.58,50.58,50.41,50.54,590522.0,48.4628,48.4628,48.2999,48.4244,590522.0
2021-01-21 11:15:00,50.54,50.57,50.46,50.47,368392.0,48.4244,48.4532,48.3478,48.3574,368392.0
2021-01-21 11:20:00,50.46,50.63,50.46,50.58,533220.0,48.3478,48.5107,48.3478,48.4628,533220.0
2021-01-21 11:25:00,50.57,50.6,50.48,50.55,344578.0,48.4532,48.4819,48.367,48.434,344578.0
2021-01-21 11:30:00,50.55,50.6,50.41,50.43,472730.0,48.434,48.4819,48.2999,48.3191,472730.0
2021-01-21 11:35:00,50.42,50.47,50.27,50.36,590426.0,48.3095,48.3574,48.1658,48.252,590426.0
2021-01-21 11:40:00,50.35,50.36,50.23,50.35,562032.0,48.2424,48.252,48.1274,48.2424,562032.0
2021-01-21 11:45:00,50.35,50.51,50.35,50.44,446894.0,48.2424,48.3957,48.2424,48.3286,446894.0
2021-01-21 11:50:00,50.43,50.57,50.42,50.56,573688.0,48.3191,48.4532,48.3095,48.4436,573688.0
2021-01-21 11:55:00,50.55,50.58,50.46,50.46,291722.0,48.434,48.4628,48.3478,48.3478,291722.0
2021-01-21 12:00:00,50.46,50.49,50.36,50.4,458212.0,48.3478,48.3765,48.252,48.2903,458212.0
2021-01-21 12:05:00,50.39,50.4,50.22,50.26,316744.0,48.2807,48.2903,48.1178,48.1562,316744.0
2021-01-21 12:10:00,50.26,50.28,50.07,50.09,471422.0,48.1562,48.1753,47.9741,47.9933,471422.0
2021-01-21 12:15:00,50.1,50.1,49.9,49.91,751266.0,48.0029,48.0029,47.8112,47.8208,751266.0
2021-01-21 12:20:00,49.91,50.13,49.88,50.13,549610.0,47.8208,48.0316,47.7921,48.0316,549610.0
2021-01-21 12:25:00,50.13,50.14,50.08,50.1,383244.0,48.0316,48.0412,47.9837,48.0029,383244.0
2021-01-21 12:30:00,50.09,50.18,49.99,50.15,351466.0,47.9933,48.0795,47.8975,48.0508,351466.0
2021-01-21 12:35:00,50.15,50.23,50.12,50.21,279300.0,48.0508,48.1274,48.022,48.1083,279300.0
2021-01-21 12:40:00,50.2,50.3,50.2,50.27,416606.0,48.0987,48.1945,48.0987,48.1658,416606.0
2021-01-21 12:45:00,50.27,50.31,50.25,50.27,254880.0,48.1658,48.2041,48.1466,48.1658,254880.0
2021-01-21 12:50:00,50.26,50.26,50.12,50.13,296322.0,48.1562,48.1562,48.022,48.0316,296322.0
2021-01-21 12:55:00,50.12,50.37,50.12,50.35,370800.0,48.022,48.2616,48.022,48.2424,370800.0
2021-01-21 13:00:00,50.36,50.44,50.36,50.41,349488.0,48.252,48.3286,48.252,48.2999,349488.0
2021-01-21 13:05:00,50.42,50.49,50.4,50.47,133660.0,48.3095,48.3765,48.2903,48.3574,133660.0
2021-01-21 13:10:00,50.48,50.49,50.45,50.46,179448.0,48.367,48.3765,48.3382,48.3478,179448.0
2021-01-21 13:15:00,50.45,50.5,50.45,50.47,180556.0,48.3382,48.3861,48.3382,48.3574,180556.0
2021-01-21 13:20:00,50.48,50.52,50.47,50.51,162636.0,48.367,48.4053,48.3574,48.3957,162636.0
2021-01-21 13:25:00,50.5,50.52,50.45,50.52,113654.0,48.3861,48.4053,48.3382,48.4053,113654.0
2021-01-21 13:30:00,50.52,50.56,50.49,50.54,221772.0,48.4053,48.4436,48.3765,48.4244,221772.0
2021-01-21 13:35:00,50.55,50.59,50.52,50.59,164572.0,48.434,48.4724,48.4053,48.4724,164572.0
2021-01-21 13:40:00,50.58,50.65,50.56,50.57,424726.0,48.4628,48.5298,48.4436,48.4532,424726.0
2021-01-21 13:45:00,50.57,50.59,50.46,50.46,298144.0,48.4532,48.4724,48.3478,48.3478,298144.0
2021-01-21 13:50:00,50.47,50.49,50.37,50.37,327944.0,48.3574,48.3765,48.2616,48.2616,327944.0
2021-01-21 13:55:00,50.38,50.47,50.37,50.42,268452.0,48.2711,48.3574,48.2616,48.3095,268452.0
2021-01-21 14:00:00,50.41,50.55,50.4,50.55,481846.0,48.2999,48.434,48.2903,48.434,481846.0
2021-01-21 14:05:00,50.54,50.64,50.54,50.62,348590.0,48.4244,48.5203,48.4244,48.5011,348590.0
2021-01-21 14:10:00,50.63,50.71,50.6,50.69,307908.0,48.5107,48.5873,48.4819,48.5682,307908.0
2021-01-21 14:15:00,50.7,50.74,50.69,50.74,301036.0,48.5778,48.6161,48.5682,48.6161,301036.0
2021-01-21 14:20:00,50.74,50.77,50.72,50.77,236680.0,48.6161,48.6448,48.5969,48.6448,236680.0
2021-01-21 14:25:00,50.77,50.79,50.69,50.73,367404.0,48.6448,48.664,48.5682,48.6065,367404.0
2021-01-21 14:30:00,50.72,50.81,50.7,50.8,241854.0,48.5969,48.6831,48.5778,48.6736,241854.0
2021-01-21 14:35:00,50.8,50.84,50.75,50.78,227324.0,48.6736,48.7119,48.6257,48.6544,227324.0
2021-01-21 14:40:00,50.79,50.8,50.71,50.72,275152.0,48.664,48.6736,48.5873,48.5969,275152.0
2021-01-21 14:45:00,50.73,50.79,50.67,50.78,170008.0,48.6065,48.664,48.549,48.6544,170008.0
2021-01-21 14:50:00,50.78,50.82,50.76,50.77,292604.0,48.6544,48.6927,48.6352,48.6448,292604.0
2021-01-21 14:55:00,50.78,50.88,50.74,50.87,379884.0,48.6544,48.7502,48.6161,48.7406,379884.0
2021-01-21 15:00:00,50.87,50.9,50.8,50.9,293504.0,48.7406,48.7694,48.6736,48.7694,293504.0
2021-01-21 15:05:00,50.9,50.91,50.84,50.88,341412.0,48.7694,48.779,48.7119,48.7502,341412.0
2021-01-21 15:10:00,50.88,50.88,50.72,50.77,272770.0,48.7502,48.7502,48.5969,48.6448,272770.0
2021-01-21 15:15:00,50.77,50.8,50.72,50.76,245684.0,48.6448,48.6736,48.5969,48.6352,245684.0
2021-01-21 15:20:00,50.77,50.9,50.77,50.86,537696.0,48.6448,48.7694,48.6448,48.7311,537696.0
2021-01-21 15:25:00,50.86,50.9,50.81,50.84,305078.0,48.7311,48.7694,48.6831,48.7119,305078.0
2021-01-21 15:30:00,50.84,50.85,50.76,50.83,465884.0,48.7119,48.7215,48.6352,48.7023,465884.0
2021-01-21 15:35:00,50.84,50.96,50.8,50.86,522366.0,48.7119,48.8269,48.6736,48.7311,522366.0
2021-01-21 15:40:00,50.86,50.96,50.84,50.94,363392.0,48.7311,48.8269,48.7119,48.8077,363392.0
2021-01-21 15:45:00,50.94,51.07,50.9,50.97,705084.0,48.8077,48.9323,48.7694,48.8365,705084.0
2021-01-21 15:50:00,50.97,50.99,50.8,50.82,771000.0,48.8365,48.8556,48.6736,48.6927,771000.0
2021-01-21 15:55:00,50.82,50.91,50.71,50.78,496128.0,48.6927,48.779,48.5873,48.6544,496128.0
2021-01-22 09:30:00,50.21,50.36,49.99,50.22,1625914.0,48.1083,48.252,47.8975,48.1178,1625914.0
2021-01-22 09:35:00,50.23,50.38,50.14,50.25,1365272.0,48.1274,48.2711,48.0412,48.1466,1365272.0
2021-01-22 09:40:00,50.24,50.32,50.12,50.32,1267112.0,48.137,48.2137,48.022,48.2137,1267112.0
2021-01-22 09:45:00,50.33,50.67,50.27,50.58,1344548.0,48.2232,48.549,48.1658,48.4628,1344548.0
2021-01-22 09:50:00,50.58,50.7,50.5,50.53,960148.0,48.4628,48.5778,48.3861,48.4149,960148.0
2021-01-22 09:55:00,50.52,50.69,50.46,50.62,818062.0,48.4053,48.5682,48.3478,48.5011,818062.0
2021-01-22 10:00:00,50.63,50.72,50.54,50.55,630086.0,48.5107,48.5969,48.4244,48.434,630086.0
2021-01-22 10:05:00,50.55,50.71,50.5,50.7,633976.0,48.434,48.5873,48.3861,48.5778,633976.0
2021-01-22 10:10:00,50.69,50.69,50.43,50.52,729328.0,48.5682,48.5682,48.3191,48.4053,729328.0
2021-01-22 10:15:00,50.52,50.6,50.45,50.47,633118.0,48.4053,48.4819,48.3382,48.3574,633118.0
2021-01-22 10:20:00,50.48,50.6,50.35,50.37,620276.0,48.367,48.4819,48.2424,48.2616,620276.0
2021-01-22 10:25:00,50.35,50.41,50.08,50.22,1045200.0,48.2424,48.2999,47.9837,48.1178,1045200.0
2021-01-22 10:30:00,50.22,50.37,50.17,50.22,802166.0,48.1178,48.2616,48.0699,48.1178,802166.0
2021-01-22 10:35:00,50.22,50.27,49.96,50.1,942344.0,48.1178,48.1658,47.8687,48.0029,942344.0
2021-01-22 10:40:00,50.1,50.22,50.07,50.17,613072.0,48.0029,48.1178,47.9741,48.0699,613072.0
2021-01-22 10:45:00,50.17,50.2,49.94,50.01,496540.0,48.0699,48.0987,47.8496,47.9166,496540.0
2021-01-22 10:50:00,50.02,50.15,49.98,50.15,420406.0,47.9262,48.0508,47.8879,48.0508,420406.0
2021-01-22 10:55:00,50.15,50.33,50.14,50.25,640996.0,48.0508,48.2232,48.0412,48.1466,640996.0
2021-01-22 11:00:00,50.26,50.38,50.17,50.37,457738.0,48.1562,48.2711,48.0699,48.2616,457738.0
2021-01-22 11:05:00,50.37,50.41,50.3,50.41,356668.0,48.2616,48.2999,48.1945,48.2999,356668.0
2021-01-22 11:10:00,50.41,50.48,50.37,50.38,516442.0,48.2999,48.367,48.2616,48.2711,516442.0
2021-01-22 11:15:00,50.38,50.44,50.33,50.35,376600.0,48.2711,48.3286,48.2232,48.2424,376600.0
2021-01-22 11:20:00,50.34,50.38,50.24,50.3,351382.0,48.2328,48.2711,48.137,48.1945,351382.0
2021-01-22 11:25:00,50.3,50.38,50.16,50.2,415888.0,48.1945,48.2711,48.0604,48.0987,415888.0
2021-01-22 11:30:00,50.22,50.24,50.11,50.19,377078.0,48.1178,48.137,48.0124,48.0891,377078.0
2021-01-22 11:35:00,50.17,50.27,50.1,50.22,375348.0,48.0699,48.1658,48.0029,48.1178,375348.0
2021-01-22 11:40:00,50.22,50.35,50.17,50.31,383428.0,48.1178,48.2424,48.0699,48.2041,383428.0
2021-01-22 11:45:00,50.29,50.39,50.28,50.38,240646.0,48.1849,48.2807,48.1753,48.2711,240646.0
2021-01-22 11:50:00,50.39,50.51,50.37,50.49,473946.0,48.2807,48.3957,48.2616,48.3765,473946.0
2021-01-22 11:55:00,50.48,50.54,50.41,50.44,377278.0,48.367,48.4244,48.2999,48.3286,377278.0
2021-01-22 12:00:00,50.45,50.53,50.37,50.38,441422.0,48.3382,48.4149,48.2616,48.2711,441422.0
2021-01-22 12:05:00,50.38,50.42,50.29,50.38,317792.0,48.2711,48.3095,48.1849,48.2711,317792.0
2021-01-22 12:10:00,50.38,50.48,50.38,50.43,258754.0,48.2711,48.367,48.2711,48.3191,258754.0
2021-01-22 12:15:00,50.46,50.55,50.46,50.54,405038.0,48.3478,48.434,48.3478,48.4244,405038.0
2021-01-22 12:20:00,50.54,50.54,50.49,50.51,150916.0,48.4244,48.4244,48.3765,48.3957,150916.0
2021-01-22 12:25:00,50.5,50.56,50.48,50.49,176482.0,48.3861,48.4436,48.367,48.3765,176482.0
2021-01-22 12:30:00,50.49,50.51,50.38,50.42,273896.0,48.3765,48.3957,48.2711,48.3095,273896.0
2021-01-22 12:35:00,50.41,50.47,50.38,50.38,261198.0,48.2999,48.3574,48.2711,48.2711,261198.0
2021-01-22 12:40:00,50.38,50.46,50.35,50.41,161976.0,48.2711,48.3478,48.2424,48.2999,161976.0
2021-01-22 12:45:00,50.4,50.44,50.36,50.43,123854.0,48.2903,48.3286,48.252,48.3191,123854.0
2021-01-22 12:50:00,50.42,50.47,50.38,50.4,196776.0,48.3095,48.3574,48.2711,48.2903,196776.0
2021-01-22 12:55:00,50.4,50.41,50.27,50.33,327902.0,48.2903,48.2999,48.1658,48.2232,327902.0
2021-01-22 13:00:00,50.32,50.4,50.28,50.38,245664.0,48.2137,48.2903,48.1753,48.2711,245664.0
2021-01-22 13:05:00,50.38,50.38,50.2,50.2,274380.0,48.2711,48.2711,48.0987,48.0987,274380.0
2021-01-22 13:10:00,50.19,50.3,50.13,50.29,317848.0,48.0891,48.1945,48.0316,48.1849,317848.0
2021-01-22 13:15:00,50.29,50.32,50.24,50.29,124746.0,48.1849,48.2137,48.137,48.1849,124746.0
2021-01-22 13:20:00,50.28,50.42,50.27,50.41,259260.0,48.1753,48.3095,48.1658,48.2999,259260.0
2021-01-22 13:25:00,50.42,50.47,50.39,50.39,217484.0,48.3095,48.3574,48.2807,48.2807,217484.0
2021-01-22 13:30:00,50.39,50.44,50.34,50.43,222362.0,48.2807,48.3286,48.2328,48.3191,222362.0
2021-01-22 13:35:00,50.42,50.52,50.42,50.51,241776.0,48.3095,48.4053,48.3095,48.3957,241776.0
2021-01-22 13:40:00,50.51,50.55,50.49,50.52,152910.0,48.3957,48.434,48.3765,48.4053,152910.0
2021-01-22 13:45:00,50.53,50.54,50.47,50.51,152290.0,48.4149,48.4244,48.3574,48.3957,152290.0
2021-01-22 13:50:00,50.51,50.51,50.43,50.43,126310.0,48.3957,48.3957,48.3191,48.3191,126310.0
2021-01-22 13:55:00,50.43,50.47,50.32,50.33,224296.0,48.3191,48.3574,48.2137,48.2232,224296.0
2021-01-22 14:00:00,50.33,50.38,50.24,50.35,426132.0,48.2232,48.2711,48.137,48.2424,426132.0
2021-01-22 14:05:00,50.35,50.4,50.31,50.39,284648.0,48.2424,48.2903,48.2041,48.2807,284648.0
2021-01-22 14:10:00,50.38,50.39,50.28,50.35,176540.0,48.2711,48.2807,48.1753,48.2424,176540.0
2021-01-22 14:15:00,50.35,50.37,50.3,50.33,133838.0,48.2424,48.2616,48.1945,48.2232,133838.0
2021-01-22 14:20:00,50.34,50.5,50.34,50.5,391838.0,48.2328,48.3861,48.2328,48.3861,391838.0
2021-01-22 14:25:00,50.49,50.49,50.43,50.45,188338.0,48.3765,48.3765,48.3191,48.3382,188338.0
2021-01-22 14:30:00,50.45,50.49,50.41,50.49,207356.0,48.3382,48.3765,48.2999,48.3765,207356.0
2021-01-22 14:35:00,50.49,50.49,50.43,50.48,172854.0,48.3765,48.3765,48.3191,48.367,172854.0
2021-01-22 14:40:00,50.48,50.54,50.47,50.54,224156.0,48.367,48.4244,48.3574,48.4244,224156.0
2021-01-22 14:45:00,50.53,50.54,50.45,50.47,132698.0,48.4149,48.4244,48.3382,48.3574,132698.0
2021-01-22 14:50:00,50.47,50.58,50.44,50.57,247578.0,48.3574,48.4628,48.3286,48.4532,247578.0
2021-01-22 14:55:00,50.57,50.7,50.55,50.67,376064.0,48.4532,48.5778,48.434,48.549,376064.0
2021-01-22 15:00:00,50.67,50.69,50.57,50.58,319708.0,48.549,48.5682,48.4532,48.4628,319708.0
2021-01-22 15:05:00,50.59,50.63,50.57,50.62,369070.0,48.4724,48.5107,48.4532,48.5011,369070.0
2021-01-22 15:10:00,50.62,50.64,50.41,50.5,491402.0,48.5011,48.5203,48.2999,48.3861,491402.0
2021-01-22 15:15:00,50.5,50.57,50.49,50.52,203794.0,48.3861,48.4532,48.3765,48.4053,203794.0
2021-01-22 15:20:00,50.52,50.63,50.5,50.61,235442.0,48.4053,48.5107,48.3861,48.4915,235442.0
2021-01-22 15:25:00,50.61,50.67,50.59,50.66,235358.0,48.4915,48.549,48.4724,48.5394,235358.0
2021-01-22 15:30:00,50.66,50.68,50.58,50.66,235246.0,48.5394,48.5586,48.4628,48.5394,235246.0
2021-01-22 15:35:00,50.67,50.76,50.64,50.67,438148.0,48.549,48.6352,48.5203,48.549,438148.0
2021-01-22 15:40:00,50.66,50.75,50.66,50.74,254270.0,48.5394,48.6257,48.5394,48.6161,254270.0
2021-01-22 15:45:00,50.75,50.75,50.62,50.63,396858.0,48.6257,48.6257,48.5011,48.5107,396858.0
2021-01-22 15:50:00,50.62,50.68,50.55,50.58,630956.0,48.5011,48.5586,48.434,48.4628,630956.0
2021-01-22 15:55:00,50.56,50.57,50.29,50.3,980662.0,48.4436,48.4532,48.1849,48.1945,980662.0
2021-01-25 09:30:00,51.89,52.34,51.88,52.06,1794930.0,49.7179,50.1491,49.7084,49.8808,1794930.0
2021-01-25 09:35:00,52.32,52.53,52.05,52.43,1359376.0,50.1299,50.3312,49.8712,50.2353,1359376.0
2021-01-25 09:40:00,52.44,52.52,52.26,52.46,1119490.0,50.2449,50.3216,50.0725,50.2641,1119490.0
2021-01-25 09:45:00,52.46,52.51,52.13,52.18,953920.0,50.2641,50.312,49.9479,49.9958,953920.0
2021-01-25 09:50:00,52.17,52.34,52.08,52.18,959224.0,49.9862,50.1491,49.9,49.9958,959224.0
2021-01-25 09:55:00,52.19,52.47,52.08,52.37,1418464.0,50.0054,50.2737,49.9,50.1778,1418464.0
2021-01-25 10:00:00,52.37,52.49,52.25,52.38,1035004.0,50.1778,50.2928,50.0629,50.1874,1035004.0
2021-01-25 10:05:00,52.38,52.43,52.23,52.27,879626.0,50.1874,50.2353,50.0437,50.082,879626.0
2021-01-25 10:10:00,52.27,52.27,52.1,52.15,668438.0,50.082,50.082,49.9192,49.9671,668438.0
2021-01-25 10:15:00,52.15,52.3,52.1,52.28,727682.0,49.9671,50.1108,49.9192,50.0916,727682.0
2021-01-25 10:20:00,52.28,52.37,52.25,52.35,596430.0,50.0916,50.1778,50.0629,50.1587,596430.0
2021-01-25 10:25:00,52.34,52.35,51.99,52.1,559868.0,50.1491,50.1587,49.8138,49.9192,559868.0
2021-01-25 10:30:00,52.12,52.19,52.04,52.05,329558.0,49.9383,50.0054,49.8617,49.8712,329558.0
2021-01-25 10:35:00,52.05,52.1,51.85,51.96,616884.0,49.8712,49.9192,49.6796,49.785,616884.0
2021-01-25 10:40:00,51.95,52.04,51.84,51.87,384846.0,49.7754,49.8617,49.67,49.6988,384846.0
2021-01-25 10:45:00,51.86,51.98,51.47,51.49,907534.0,49.6892,49.8042,49.3155,49.3347,907534.0
2021-01-25 10:50:00,51.48,51.57,50.93,51.16,1745082.0,49.3251,49.4113,48.7981,49.0185,1745082.0
2021-01-25 10:55:00,51.15,51.15,50.13,50.21,2426088.0,49.0089,49.0089,48.0316,48.1083,2426088.0
2021-01-25 11:00:00,50.19,50.63,49.28,49.46,3535714.0,48.0891,48.5107,47.2172,47.3897,3535714.0
2021-01-25 11:05:00,49.46,49.47,48.4,48.67,3962744.0,47.3897,47.3992,46.374,46.6327,3962744.0
2021-01-25 11:10:00,48.67,50.03,48.57,49.96,3517356.0,46.6327,47.9358,46.5369,47.8687,3517356.0
2021-01-25 11:15:00,49.98,50.16,49.55,50.15,1854506.0,47.8879,48.0604,47.4759,48.0508,1854506.0
2021-01-25 11:20:00,50.14,50.41,49.99,50.3,1413518.0,48.0412,48.2999,47.8975,48.1945,1413518.0
2021-01-25 11:25:00,50.29,50.34,49.82,49.99,1126034.0,48.1849,48.2328,47.7346,47.8975,1126034.0
2021-01-25 11:30:00,50.04,50.49,49.87,50.38,1028224.0,47.9454,48.3765,47.7825,48.2711,1028224.0
2021-01-25 11:35:00,50.38,50.5,50.2,50.4,780894.0,48.2711,48.3861,48.0987,48.2903,780894.0
2021-01-25 11:40:00,50.38,50.6,50.28,50.59,730056.0,48.2711,48.4819,48.1753,48.4724,730056.0
2021-01-25 11:45:00,50.6,50.62,50.36,50.41,546886.0,48.4819,48.5011,48.252,48.2999,546886.0
2021-01-25 11:50:00,50.42,50.66,50.39,50.63,455366.0,48.3095,48.5394,48.2807,48.5107,455366.0
2021-01-25 11:55:00,50.66,50.79,50.57,50.79,499076.0,48.5394,48.664,48.4532,48.664,499076.0
2021-01-25 12:00:00,50.79,51.02,50.79,50.97,853658.0,48.664,48.8844,48.664,48.8365,853658.0
2021-01-25 12:05:00,50.98,51.0,50.88,50.98,430128.0,48.846,48.8652,48.7502,48.846,430128.0
2021-01-25 12:10:00,50.98,50.99,50.35,50.35,922114.0,48.846,48.8556,48.2424,48.2424,922114.0
2021-01-25 12:15:00,50.35,50.48,49.83,50.05,1698572.0,48.2424,48.367,47.7442,47.955,1698572.0
2021-01-25 12:20:00,50.05,50.49,49.85,49.86,1082730.0,47.955,48.3765,47.7633,47.7729,1082730.0
2021-01-25 12:25:00,49.85,50.27,49.84,50.06,934110.0,47.7633,48.1658,47.7538,47.9645,934110.0
2021-01-25 12:30:00,50.06,50.52,49.88,50.49,973080.0,47.9645,48.4053,47.7921,48.3765,973080.0
2021-01-25 12:35:00,50.49,50.55,50.27,50.27,592882.0,48.3765,48.434,48.1658,48.1658,592882.0
2021-01-25 12:40:00,50.31,50.58,50.31,50.49,388960.0,48.2041,48.4628,48.2041,48.3765,388960.0
2021-01-25 12:45:00,50.49,50.74,50.49,50.64,352768.0,48.3765,48.6161,48.3765,48.5203,352768.0
2021-01-25 12:50:00,50.69,50.99,50.61,50.97,680522.0,48.5682,48.8556,48.4915,48.8365,680522.0
2021-01-25 12:55:00,50.97,51.08,50.89,51.02,595398.0,48.8365,48.9418,48.7598,48.8844,595398.0
2021-01-25 13:00:00,51.02,51.08,50.82,50.99,500042.0,48.8844,48.9418,48.6927,48.8556,500042.0
2021-01-25 13:05:00,50.99,51.03,50.7,51.02,640096.0,48.8556,48.8939,48.5778,48.8844,640096.0
2021-01-25 13:10:00,51.03,51.32,50.98,51.26,813110.0,48.8939,49.1718,48.846,49.1143,813110.0
2021-01-25 13:15:00,51.26,51.27,51.1,51.18,392476.0,49.1143,49.1239,48.961,49.0377,392476.0
2021-01-25 13:20:00,51.17,51.33,51.11,51.26,491408.0,49.0281,49.1814,48.9706,49.1143,491408.0
2021-01-25 13:25:00,51.25,51.33,51.19,51.26,329514.0,49.1047,49.1814,49.0472,49.1143,329514.0
2021-01-25 13:30:00,51.27,51.3,51.1,51.11,424530.0,49.1239,49.1526,48.961,48.9706,424530.0
2021-01-25 13:35:00,51.1,51.24,51.06,51.24,434200.0,48.961,49.0951,48.9227,49.0951,434200.0
2021-01-25 13:40:00,51.24,51.29,51.12,51.18,344916.0,49.0951,49.1431,48.9802,49.0377,344916.0
2021-01-25 13:45:00,51.18,51.32,51.09,51.25,445292.0,49.0377,49.1718,48.9514,49.1047,445292.0
2021-01-25 13:50:00,51.24,51.25,50.97,51.01,431454.0,49.0951,49.1047,48.8365,48.8748,431454.0
2021-01-25 13:55:00,50.99,51.2,50.94,51.19,462898.0,48.8556,49.0568,48.8077,49.0472,462898.0
2021-01-25 14:00:00,51.19,51.24,51.02,51.24,436844.0,49.0472,49.0951,48.8844,49.0951,436844.0
2021-01-25 14:05:00,51.24,51.26,51.09,51.11,390966.0,49.0951,49.1143,48.9514,48.9706,390966.0
2021-01-25 14:10:00,51.1,51.1,50.87,50.99,566654.0,48.961,48.961,48.7406,48.8556,566654.0
2021-01-25 14:15:00,50.98,51.05,50.85,51.03,552048.0,48.846,48.9131,48.7215,48.8939,552048.0
2021-01-25 14:20:00,51.02,51.12,50.96,51.04,273442.0,48.8844,48.9802,48.8269,48.9035,273442.0
2021-01-25 14:25:00,51.03,51.17,50.97,51.16,248836.0,48.8939,49.0281,48.8365,49.0185,248836.0
2021-01-25 14:30:00,51.17,51.27,51.12,51.22,440394.0,49.0281,49.1239,48.9802,49.076,440394.0
2021-01-25 14:35:00,51.22,51.24,51.13,51.19,396868.0,49.076,49.0951,48.9898,49.0472,396868.0
2021-01-25 14:40:00,51.16,51.37,51.13,51.35,555044.0,49.0185,49.2197,48.9898,49.2005,555044.0
2021-01-25 14:45:00,51.35,51.38,51.29,51.33,413322.0,49.2005,49.2293,49.1431,49.1814,413322.0
2021-01-25 14:50:00,51.34,51.37,51.19,51.2,288494.0,49.191,49.2197,49.0472,49.0568,288494.0
2021-01-25 14:55:00,51.19,51.33,51.19,51.24,309296.0,49.0472,49.1814,49.0472,49.0951,309296.0
2021-01-25 15:00:00,51.21,51.26,51.02,51.02,503290.0,49.0664,49.1143,48.8844,48.8844,503290.0
2021-01-25 15:05:00,51.03,51.15,51.01,51.07,353900.0,48.8939,49.0089,48.8748,48.9323,353900.0
2021-01-25 15:10:00,51.08,51.09,50.68,50.72,669030.0,48.9418,48.9514,48.5586,48.5969,669030.0
2021-01-25 15:15:00,50.71,50.98,50.52,50.97,986522.0,48.5873,48.846,48.4053,48.8365,986522.0
2021-01-25 15:20:00,50.97,50.97,50.77,50.83,663884.0,48.8365,48.8365,48.6448,48.7023,663884.0
2021-01-25 15:25:00,50.84,50.93,50.77,50.79,341842.0,48.7119,48.7981,48.6448,48.664,341842.0
2021-01-25 15:30:00,50.79,50.89,50.7,50.88,441304.0,48.664,48.7598,48.5778,48.7502,441304.0
2021-01-25 15:35:00,50.87,50.96,50.77,50.94,386178.0,48.7406,48.8269,48.6448,48.8077,386178.0
2021-01-25 15:40:00,50.94,51.22,50.9,51.2,898746.0,48.8077,49.076,48.7694,49.0568,898746.0
2021-01-25 15:45:00,51.21,51.34,51.21,51.24,872104.0,49.0664,49.191,49.0664,49.0951,872104.0
2021-01-25 15:50:00,51.26,51.57,51.23,51.52,1222122.0,49.1143,49.4113,49.0856,49.3634,1222122.0
2021-01-25 15:55:00,51.49,51.68,51.48,51.62,1317428.0,49.3347,49.5167,49.3251,49.4592,1317428.0
2021-01-26 09:30:00,51.87,52.04,51.77,51.96,1813172.0,49.6988,49.8617,49.603,49.785,1813172.0
2021-01-26 09:35:00,51.97,52.03,51.49,51.65,1692608.0,49.7946,49.8521,49.3347,49.488,1692608.0
2021-01-26 09:40:00,51.66,51.72,51.19,51.25,1704348.0,49.4976,49.5551,49.0472,49.1047,1704348.0
2021-01-26 09:45:00,51.24,51.46,51.09,51.44,1760044.0,49.0951,49.3059,48.9514,49.2868,1760044.0
2021-01-26 09:50:00,51.44,51.6,51.2,51.51,1449666.0,49.2868,49.4401,49.0568,49.3538,1449666.0
2021-01-26 09:55:00,51.54,51.73,51.49,51.68,937838.0,49.3826,49.5646,49.3347,49.5167,937838.0
2021-01-26 10:00:00,51.71,51.91,51.67,51.88,875804.0,49.5455,49.7371,49.5071,49.7084,875804.0
2021-01-26 10:05:00,51.88,52.01,51.73,51.79,1098046.0,49.7084,49.8329,49.5646,49.6221,1098046.0
2021-01-26 10:10:00,51.8,51.85,51.43,51.63,942554.0,49.6317,49.6796,49.2772,49.4688,942554.0
2021-01-26 10:15:00,51.63,51.73,51.31,51.35,807466.0,49.4688,49.5646,49.1622,49.2005,807466.0
2021-01-26 10:20:00,51.37,51.63,51.24,51.58,878688.0,49.2197,49.4688,49.0951,49.4209,878688.0
2021-01-26 10:25:00,51.58,51.85,51.52,51.75,713612.0,49.4209,49.6796,49.3634,49.5838,713612.0
2021-01-26 10:30:00,51.76,51.89,51.7,51.88,501522.0,49.5934,49.7179,49.5359,49.7084,501522.0
2021-01-26 10:35:00,51.88,51.98,51.72,51.81,641746.0,49.7084,49.8042,49.5551,49.6413,641746.0
2021-01-26 10:40:00,51.83,51.99,51.78,51.88,574784.0,49.6605,49.8138,49.6125,49.7084,574784.0
2021-01-26 10:45:00,51.88,52.16,51.85,52.09,903960.0,49.7084,49.9766,49.6796,49.9096,903960.0
2021-01-26 10:50:00,52.09,52.19,51.99,52.03,638480.0,49.9096,50.0054,49.8138,49.8521,638480.0
2021-01-26 10:55:00,52.02,52.09,51.92,52.02,449858.0,49.8425,49.9096,49.7467,49.8425,449858.0
2021-01-26 11:00:00,52.04,52.14,51.94,52.08,566556.0,49.8617,49.9575,49.7658,49.9,566556.0
2021-01-26 11:05:00,52.09,52.29,51.7,51.79,1270996.0,49.9096,50.1012,49.5359,49.6221,1270996.0
2021-01-26 11:10:00,51.77,51.94,51.7,51.72,624528.0,49.603,49.7658,49.5359,49.5551,624528.0
2021-01-26 11:15:00,51.71,51.93,51.7,51.91,434980.0,49.5455,49.7563,49.5359,49.7371,434980.0
2021-01-26 11:20:00,51.92,52.02,51.82,51.83,554750.0,49.7467,49.8425,49.6509,49.6605,554750.0
2021-01-26 11:25:00,51.86,51.89,51.68,51.72,340912.0,49.6892,49.7179,49.5167,49.5551,340912.0
2021-01-26 11:30:00,51.71,51.84,51.65,51.74,307870.0,49.5455,49.67,49.488,49.5742,307870.0
2021-01-26 11:35:00,51.74,51.81,51.66,51.79,436324.0,49.5742,49.6413,49.4976,49.6221,436324.0
2021-01-26 11:40:00,51.78,51.8,51.59,51.59,314594.0,49.6125,49.6317,49.4305,49.4305,314594.0
2021-01-26 11:45:00,51.6,51.62,51.46,51.49,663468.0,49.4401,49.4592,49.3059,49.3347,663468.0
2021-01-26 11:50:00,51.49,51.64,51.43,51.46,489904.0,49.3347,49.4784,49.2772,49.3059,489904.0
2021-01-26 11:55:00,51.47,51.54,51.41,51.44,406410.0,49.3155,49.3826,49.258,49.2868,406410.0
2021-01-26 12:00:00,51.45,51.69,51.43,51.65,491034.0,49.2964,49.5263,49.2772,49.488,491034.0
2021-01-26 12:05:00,51.65,51.71,51.6,51.67,305634.0,49.488,49.5455,49.4401,49.5071,305634.0
2021-01-26 12:10:00,51.67,51.8,51.66,51.79,272752.0,49.5071,49.6317,49.4976,49.6221,272752.0
2021-01-26 12:15:00,51.79,51.87,51.75,51.8,299346.0,49.6221,49.6988,49.5838,49.6317,299346.0
2021-01-26 12:20:00,51.8,51.81,51.74,51.74,129394.0,49.6317,49.6413,49.5742,49.5742,129394.0
2021-01-26 12:25:00,51.76,51.86,51.74,51.84,248290.0,49.5934,49.6892,49.5742,49.67,248290.0
2021-01-26 12:30:00,51.83,51.86,51.79,51.8,152878.0,49.6605,49.6892,49.6221,49.6317,152878.0
2021-01-26 12:35:00,51.79,51.83,51.6,51.66,296712.0,49.6221,49.6605,49.4401,49.4976,296712.0
2021-01-26 12:40:00,51.66,51.71,51.6,51.62,226060.0,49.4976,49.5455,49.4401,49.4592,226060.0
2021-01-26 12:45:00,51.62,51.73,51.54,51.73,315352.0,49.4592,49.5646,49.3826,49.5646,315352.0
2021-01-26 12:50:00,51.73,51.77,51.68,51.74,216284.0,49.5646,49.603,49.5167,49.5742,216284.0
2021-01-26 12:55:00,51.74,51.76,51.57,51.69,314004.0,49.5742,49.5934,49.4113,49.5263,314004.0
2021-01-26 13:00:00,51.7,51.72,51.6,51.63,232182.0,49.5359,49.5551,49.4401,49.4688,232182.0
2021-01-26 13:05:00,51.63,51.76,51.56,51.73,245480.0,49.4688,49.5934,49.4018,49.5646,245480.0
2021-01-26 13:10:00,51.74,51.81,51.72,51.8,170052.0,49.5742,49.6413,49.5551,49.6317,170052.0
2021-01-26 13:15:00,51.8,51.88,51.8,51.85,271828.0,49.6317,49.7084,49.6317,49.6796,271828.0
2021-01-26 13:20:00,51.85,51.88,51.81,51.86,182328.0,49.6796,49.7084,49.6413,49.6892,182328.0
2021-01-26 13:25:00,51.87,51.95,51.85,51.91,210550.0,49.6988,49.7754,49.6796,49.7371,210550.0
2021-01-26 13:30:00,51.9,51.98,51.86,51.97,222348.0,49.7275,49.8042,49.6892,49.7946,222348.0
2021-01-26 13:35:00,51.96,52.0,51.92,51.99,325086.0,49.785,49.8233,49.7467,49.8138,325086.0
2021-01-26 13:40:00,51.99,52.07,51.98,52.05,361396.0,49.8138,49.8904,49.8042,49.8712,361396.0
2021-01-26 13:45:00,52.04,52.06,51.96,52.02,210182.0,49.8617,49.8808,49.785,49.8425,210182.0
2021-01-26 13:50:00,52.02,52.02,51.94,51.99,221008.0,49.8425,49.8425,49.7658,49.8138,221008.0
2021-01-26 13:55:00,52.0,52.01,51.91,51.92,188808.0,49.8233,49.8329,49.7371,49.7467,188808.0
2021-01-26 14:00:00,51.93,52.01,51.9,51.98,253132.0,49.7563,49.8329,49.7275,49.8042,253132.0
2021-01-26 14:05:00,51.99,51.99,51.91,51.96,179098.0,49.8138,49.8138,49.7371,49.785,179098.0
2021-01-26 14:10:00,51.96,52.04,51.92,52.04,301086.0,49.785,49.8617,49.7467,49.8617,301086.0
2021-01-26 14:15:00,52.04,52.04,51.94,51.95,241356.0,49.8617,49.8617,49.7658,49.7754,241356.0
2021-01-26 14:20:00,51.95,52.05,51.93,51.99,218146.0,49.7754,49.8712,49.7563,49.8138,218146.0
2021-01-26 14:25:00,51.99,52.02,51.71,51.92,572552.0,49.8138,49.8425,49.5455,49.7467,572552.0
2021-01-26 14:30:00,51.91,51.99,51.88,51.95,170252.0,49.7371,49.8138,49.7084,49.7754,170252.0
2021-01-26 14:35:00,51.95,51.96,51.88,51.88,143236.0,49.7754,49.785,49.7084,49.7084,143236.0
2021-01-26 14:40:00,51.88,51.94,51.82,51.85,178192.0,49.7084,49.7658,49.6509,49.6796,178192.0
2021-01-26 14:45:00,51.85,51.91,51.79,51.83,283550.0,49.6796,49.7371,49.6221,49.6605,283550.0
2021-01-26 14:50:00,51.82,51.85,51.7,51.76,426174.0,49.6509,49.6796,49.5359,49.5934,426174.0
2021-01-26 14:55:00,51.77,51.9,51.76,51.88,299708.0,49.603,49.7275,49.5934,49.7084,299708.0
2021-01-26 15:00:00,51.88,51.88,51.76,51.82,195842.0,49.7084,49.7084,49.5934,49.6509,195842.0
2021-01-26 15:05:00,51.82,51.9,51.76,51.9,216940.0,49.6509,49.7275,49.5934,49.7275,216940.0
2021-01-26 15:10:00,51.9,51.96,51.88,51.92,295024.0,49.7275,49.785,49.7084,49.7467,295024.0
2021-01-26 15:15:00,51.93,51.99,51.9,51.97,231464.0,49.7563,49.8138,49.7275,49.7946,231464.0
2021-01-26 15:20:00,51.97,51.99,51.85,51.97,380586.0,49.7946,49.8138,49.6796,49.7946,380586.0
2021-01-26 15:25:00,51.98,52.01,51.92,51.97,260652.0,49.8042,49.8329,49.7467,49.7946,260652.0
2021-01-26 15:30:00,51.97,51.99,51.83,51.83,400672.0,49.7946,49.8138,49.6605,49.6605,400672.0
2021-01-26 15:35:00,51.82,51.88,51.74,51.77,391488.0,49.6509,49.7084,49.5742,49.603,391488.0
2021-01-26 15:40:00,51.76,51.85,51.74,51.85,509088.0,49.5934,49.6796,49.5742,49.6796,509088.0
2021-01-26 15:45:00,51.86,51.98,51.74,51.74,553746.0,49.6892,49.8042,49.5742,49.5742,553746.0
2021-01-26 15:50:00,51.75,51.88,51.58,51.63,617934.0,49.5838,49.7084,49.4209,49.4688,617934.0
2021-01-26 15:55:00,51.63,51.78,51.59,51.73,753646.0,49.4688,49.6125,49.4305,49.5646,753646.0
2021-01-27 09:30:00,50.63,50.65,49.08,49.33,3327814.0,48.5107,48.5298,47.0256,47.2651,3327814.0
2021-01-27 09:35:00,49.31,49.34,48.69,49.23,3029506.0,47.2459,47.2747,46.6519,47.1693,3029506.0
2021-01-27 09:40:00,49.22,49.22,48.71,48.81,1886634.0,47.1597,47.1597,46.6711,46.7669,1886634.0
2021-01-27 09:45:00,48.82,49.13,48.45,48.59,2536332.0,46.7764,47.0735,46.4219,46.5561,2536332.0
2021-01-27 09:50:00,48.59,48.71,48.16,48.68,1794614.0,46.5561,46.6711,46.1441,46.6423,1794614.0
2021-01-27 09:55:00,48.67,49.49,48.65,49.42,1863218.0,46.6327,47.4184,46.6136,47.3513,1863218.0
2021-01-27 10:00:00,49.42,49.96,49.21,49.92,1612782.0,47.3513,47.8687,47.1501,47.8304,1612782.0
2021-01-27 10:05:00,49.93,50.21,49.91,50.15,2100150.0,47.84,48.1083,47.8208,48.0508,2100150.0
2021-01-27 10:10:00,50.16,50.22,49.84,49.87,1117356.0,48.0604,48.1178,47.7538,47.7825,1117356.0
2021-01-27 10:15:00,49.88,50.06,49.7,49.97,908488.0,47.7921,47.9645,47.6196,47.8783,908488.0
2021-01-27 10:20:00,49.96,50.46,49.96,50.38,1035666.0,47.8687,48.3478,47.8687,48.2711,1035666.0
2021-01-27 10:25:00,50.36,50.38,50.19,50.19,850846.0,48.252,48.2711,48.0891,48.0891,850846.0
2021-01-27 10:30:00,50.19,50.46,49.72,50.04,1418762.0,48.0891,48.3478,47.6388,47.9454,1418762.0
2021-01-27 10:35:00,50.05,50.16,49.85,49.99,756572.0,47.955,48.0604,47.7633,47.8975,756572.0
2021-01-27 10:40:00,49.99,50.32,49.93,50.21,774544.0,47.8975,48.2137,47.84,48.1083,774544.0
2021-01-27 10:45:00,50.21,50.41,50.17,50.37,713122.0,48.1083,48.2999,48.0699,48.2616,713122.0
2021-01-27 10:50:00,50.35,50.59,50.23,50.54,830198.0,48.2424,48.4724,48.1274,48.4244,830198.0
2021-01-27 10:55:00,50.55,50.58,50.34,50.38,435106.0,48.434,48.4628,48.2328,48.2711,435106.0
2021-01-27 11:00:00,50.37,50.39,50.13,50.22,595020.0,48.2616,48.2807,48.0316,48.1178,595020.0
2021-01-27 11:05:00,50.22,50.28,49.99,50.04,735382.0,48.1178,48.1753,47.8975,47.9454,735382.0
2021-01-27 11:10:00,50.04,50.09,49.91,49.94,497666.0,47.9454,47.9933,47.8208,47.8496,497666.0
2021-01-27 11:15:00,49.94,49.99,49.58,49.65,868398.0,47.8496,47.8975,47.5046,47.5717,868398.0
2021-01-27 11:20:00,49.64,49.71,49.52,49.64,741152.0,47.5621,47.6292,47.4471,47.5621,741152.0
2021-01-27 11:25:00,49.63,49.64,49.44,49.48,997426.0,47.5525,47.5621,47.3705,47.4088,997426.0
2021-01-27 11:30:00,49.49,49.57,49.01,49.02,907058.0,47.4184,47.4951,46.9585,46.9681,907058.0
2021-01-27 11:35:00,49.02,49.42,49.0,49.29,766720.0,46.9681,47.3513,46.9489,47.2268,766720.0
2021-01-27 11:40:00,49.3,49.4,49.1,49.12,398544.0,47.2364,47.3322,47.0447,47.0639,398544.0
2021-01-27 11:45:00,49.12,49.32,48.92,48.95,938330.0,47.0639,47.2555,46.8723,46.901,938330.0
2021-01-27 11:50:00,48.94,49.1,48.93,48.94,529446.0,46.8914,47.0447,46.8818,46.8914,529446.0
2021-01-27 11:55:00,48.94,49.0,48.65,48.69,594582.0,46.8914,46.9489,46.6136,46.6519,594582.0
2021-01-27 12:00:00,48.67,48.73,48.53,48.53,942162.0,46.6327,46.6902,46.4986,46.4986,942162.0
2021-01-27 12:05:00,48.55,48.96,48.53,48.84,1102988.0,46.5177,46.9106,46.4986,46.7956,1102988.0
2021-01-27 12:10:00,48.84,49.29,48.82,49.29,994112.0,46.7956,47.2268,46.7764,47.2268,994112.0
2021-01-27 12:15:00,49.3,49.58,49.26,49.54,1011332.0,47.2364,47.5046,47.198,47.4663,1011332.0
2021-01-27 12:20:00,49.54,49.71,49.52,49.68,823844.0,47.4663,47.6292,47.4471,47.6004,823844.0
2021-01-27 12:25:00,49.69,49.77,49.62,49.67,645918.0,47.61,47.6867,47.543,47.5909,645918.0
2021-01-27 12:30:00,49.68,49.73,49.35,49.43,744642.0,47.6004,47.6484,47.2843,47.3609,744642.0
2021-01-27 12:35:00,49.43,49.58,49.18,49.55,689436.0,47.3609,47.5046,47.1214,47.4759,689436.0
2021-01-27 12:40:00,49.56,49.88,49.54,49.82,921280.0,47.4855,47.7921,47.4663,47.7346,921280.0
2021-01-27 12:45:00,49.81,49.83,49.71,49.83,364476.0,47.725,47.7442,47.6292,47.7442,364476.0
2021-01-27 12:50:00,49.82,49.96,49.73,49.82,550906.0,47.7346,47.8687,47.6484,47.7346,550906.0
2021-01-27 12:55:00,49.82,49.91,49.77,49.85,451374.0,47.7346,47.8208,47.6867,47.7633,451374.0
2021-01-27 13:00:00,49.86,50.0,49.76,49.88,595162.0,47.7729,47.9071,47.6771,47.7921,595162.0
2021-01-27 13:05:00,49.87,49.87,49.55,49.68,420262.0,47.7825,47.7825,47.4759,47.6004,420262.0
2021-01-27 13:10:00,49.68,49.69,49.4,49.46,420316.0,47.6004,47.61,47.3322,47.3897,420316.0
2021-01-27 13:15:00,49.47,49.61,49.38,49.46,676158.0,47.3992,47.5334,47.313,47.3897,676158.0
2021-01-27 13:20:00,49.44,49.48,49.29,49.42,404636.0,47.3705,47.4088,47.2268,47.3513,404636.0
2021-01-27 13:25:00,49.42,49.83,49.42,49.71,693114.0,47.3513,47.7442,47.3513,47.6292,693114.0
2021-01-27 13:30:00,49.71,49.74,49.44,49.53,506348.0,47.6292,47.6579,47.3705,47.4567,506348.0
2021-01-27 13:35:00,49.51,49.59,49.45,49.52,306914.0,47.4376,47.5142,47.3801,47.4471,306914.0
2021-01-27 13:40:00,49.52,49.55,49.25,49.25,363506.0,47.4471,47.4759,47.1884,47.1884,363506.0
2021-01-27 13:45:00,49.25,49.44,49.2,49.35,584312.0,47.1884,47.3705,47.1405,47.2843,584312.0
2021-01-27 13:50:00,49.34,49.49,49.29,49.49,411196.0,47.2747,47.4184,47.2268,47.4184,411196.0
2021-01-27 13:55:00,49.48,49.54,49.08,49.27,612850.0,47.4088,47.4663,47.0256,47.2076,612850.0
2021-01-27 14:00:00,49.25,49.67,49.25,49.63,1035726.0,47.1884,47.5909,47.1884,47.5525,1035726.0
2021-01-27 14:05:00,49.63,49.63,49.38,49.53,640632.0,47.5525,47.5525,47.313,47.4567,640632.0
2021-01-27 14:10:00,49.54,49.63,49.52,49.56,340424.0,47.4663,47.5525,47.4471,47.4855,340424.0
2021-01-27 14:15:00,49.56,49.56,49.02,49.05,708112.0,47.4855,47.4855,46.9681,46.9968,708112.0
2021-01-27 14:20:00,49.06,49.12,48.74,48.84,1098118.0,47.0064,47.0639,46.6998,46.7956,1098118.0
2021-01-27 14:25:00,48.84,48.86,48.55,48.6,737010.0,46.7956,46.8148,46.5177,46.5657,737010.0
2021-01-27 14:30:00,48.6,48.66,48.1,48.2,1885974.0,46.5657,46.6231,46.0866,46.1824,1885974.0
2021-01-27 14:35:00,48.18,48.47,47.99,48.26,1683036.0,46.1632,46.4411,45.9812,46.2399,1683036.0
2021-01-27 14:40:00,48.2,48.65,48.13,48.47,1185714.0,46.1824,46.6136,46.1153,46.4411,1185714.0
2021-01-27 14:45:00,48.44,48.55,47.81,47.89,1185422.0,46.4124,46.5177,45.8087,45.8854,1185422.0
2021-01-27 14:50:00,47.91,48.05,47.52,47.6,1624762.0,45.9045,46.0387,45.5309,45.6075,1624762.0
2021-01-27 14:55:00,47.61,47.92,47.39,47.57,1696496.0,45.6171,45.9141,45.4063,45.5788,1696496.0
2021-01-27 15:00:00,47.57,47.88,47.36,47.78,1453144.0,45.5788,45.8758,45.3776,45.78,1453144.0
2021-01-27 15:05:00,47.79,47.89,47.43,47.51,894444.0,45.7896,45.8854,45.4446,45.5213,894444.0
2021-01-27 15:10:00,47.49,47.76,47.26,47.73,1307578.0,45.5021,45.7608,45.2817,45.7321,1307578.0
2021-01-27 15:15:00,47.72,47.77,47.43,47.46,866254.0,45.7225,45.7704,45.4446,45.4734,866254.0
2021-01-27 15:20:00,47.46,47.57,47.1,47.16,1055858.0,45.4734,45.5788,45.1284,45.1859,1055858.0
2021-01-27 15:25:00,47.16,47.48,46.82,47.04,1411476.0,45.1859,45.4925,44.8602,45.071,1411476.0
2021-01-27 15:30:00,47.02,47.1,46.6,46.62,1226520.0,45.0518,45.1284,44.6494,44.6685,1226520.0
2021-01-27 15:35:00,46.61,46.98,46.5,46.93,1962276.0,44.659,45.0135,44.5536,44.9656,1962276.0
2021-01-27 15:40:00,46.87,47.24,46.69,47.07,1124788.0,44.9081,45.2626,44.7356,45.0997,1124788.0
2021-01-27 15:45:00,47.01,47.44,46.77,47.28,1155620.0,45.0422,45.4542,44.8123,45.3009,1155620.0
2021-01-27 15:50:00,47.27,47.6,47.24,47.43,1081194.0,45.2913,45.6075,45.2626,45.4446,1081194.0
2021-01-27 15:55:00,47.43,47.68,47.25,47.57,1408842.0,45.4446,45.6842,45.2722,45.5788,1408842.0
2021-01-28 09:30:00,47.95,48.21,47.83,48.06,1535536.0,45.9429,46.192,45.8279,46.0483,1535536.0
2021-01-28 09:35:00,48.06,48.35,47.76,47.77,879240.0,46.0483,46.3261,45.7608,45.7704,879240.0
2021-01-28 09:40:00,47.77,48.95,47.68,48.83,1593248.0,45.7704,46.901,45.6842,46.786,1593248.0
2021-01-28 09:45:00,48.83,48.94,48.23,48.32,999680.0,46.786,46.8914,46.2111,46.2974,999680.0
2021-01-28 09:50:00,48.35,48.55,48.25,48.46,427708.0,46.3261,46.5177,46.2303,46.4315,427708.0
2021-01-28 09:55:00,48.47,48.71,48.16,48.31,831294.0,46.4411,46.6711,46.1441,46.2878,831294.0
2021-01-28 10:00:00,48.32,48.69,48.23,48.56,569352.0,46.2974,46.6519,46.2111,46.5273,569352.0
2021-01-28 10:05:00,48.54,48.88,48.43,48.52,749210.0,46.5082,46.8339,46.4028,46.489,749210.0
2021-01-28 10:10:00,48.54,48.93,48.52,48.87,531072.0,46.5082,46.8818,46.489,46.8244,531072.0
2021-01-28 10:15:00,48.86,49.24,48.86,49.14,1065842.0,46.8148,47.1789,46.8148,47.0831,1065842.0
2021-01-28 10:20:00,49.16,49.27,48.82,48.83,668234.0,47.1022,47.2076,46.7764,46.786,668234.0
2021-01-28 10:25:00,48.82,48.97,48.75,48.81,566138.0,46.7764,46.9202,46.7094,46.7669,566138.0
2021-01-28 10:30:00,48.88,49.12,48.8,48.91,531986.0,46.8339,47.0639,46.7573,46.8627,531986.0
2021-01-28 10:35:00,48.9,49.04,48.8,48.91,395536.0,46.8531,46.9872,46.7573,46.8627,395536.0
2021-01-28 10:40:00,48.9,48.99,48.48,48.74,760008.0,46.8531,46.9393,46.4507,46.6998,760008.0
2021-01-28 10:45:00,48.74,49.27,48.73,49.24,901824.0,46.6998,47.2076,46.6902,47.1789,901824.0
2021-01-28 10:50:00,49.23,49.32,49.07,49.13,570138.0,47.1693,47.2555,47.016,47.0735,570138.0
2021-01-28 10:55:00,49.15,49.35,49.1,49.25,540394.0,47.0926,47.2843,47.0447,47.1884,540394.0
2021-01-28 11:00:00,49.28,49.5,49.28,49.42,524498.0,47.2172,47.428,47.2172,47.3513,524498.0
2021-01-28 11:05:00,49.42,49.64,49.4,49.58,692160.0,47.3513,47.5621,47.3322,47.5046,692160.0
2021-01-28 11:10:00,49.58,49.69,49.52,49.56,409228.0,47.5046,47.61,47.4471,47.4855,409228.0
2021-01-28 11:15:00,49.56,49.64,49.38,49.4,391236.0,47.4855,47.5621,47.313,47.3322,391236.0
2021-01-28 11:20:00,49.41,49.44,49.25,49.35,434322.0,47.3418,47.3705,47.1884,47.2843,434322.0
2021-01-28 11:25:00,49.37,49.39,49.21,49.22,349920.0,47.3034,47.3226,47.1501,47.1597,349920.0
2021-01-28 11:30:00,49.22,49.43,49.06,49.24,405380.0,47.1597,47.3609,47.0064,47.1789,405380.0
2021-01-28 11:35:00,49.25,49.37,49.18,49.19,244682.0,47.1884,47.3034,47.1214,47.131,244682.0
2021-01-28 11:40:00,49.24,49.31,49.13,49.2,226572.0,47.1789,47.2459,47.0735,47.1405,226572.0
2021-01-28 11:45:00,49.21,49.26,49.0,49.24,379510.0,47.1501,47.198,46.9489,47.1789,379510.0
2021-01-28 11:50:00,49.25,49.51,49.24,49.47,355554.0,47.1884,47.4376,47.1789,47.3992,355554.0
2021-01-28 11:55:00,49.47,49.61,49.46,49.59,352580.0,47.3992,47.5334,47.3897,47.5142,352580.0
2021-01-28 12:00:00,49.58,49.82,49.58,49.8,674292.0,47.5046,47.7346,47.5046,47.7154,674292.0
2021-01-28 12:05:00,49.8,49.93,49.8,49.91,424372.0,47.7154,47.84,47.7154,47.8208,424372.0
2021-01-28 12:10:00,49.91,49.92,49.75,49.84,288682.0,47.8208,47.8304,47.6675,47.7538,288682.0
2021-01-28 12:15:00,49.85,50.01,49.85,49.99,561870.0,47.7633,47.9166,47.7633,47.8975,561870.0
2021-01-28 12:20:00,50.0,50.18,49.96,50.16,501998.0,47.9071,48.0795,47.8687,48.0604,501998.0
2021-01-28 12:25:00,50.16,50.17,50.01,50.1,334840.0,48.0604,48.0699,47.9166,48.0029,334840.0
2021-01-28 12:30:00,50.1,50.24,50.08,50.13,472012.0,48.0029,48.137,47.9837,48.0316,472012.0
2021-01-28 12:35:00,50.14,50.2,50.08,50.16,259146.0,48.0412,48.0987,47.9837,48.0604,259146.0
2021-01-28 12:40:00,50.15,50.25,50.1,50.23,386190.0,48.0508,48.1466,48.0029,48.1274,386190.0
2021-01-28 12:45:00,50.23,50.38,50.2,50.35,414828.0,48.1274,48.2711,48.0987,48.2424,414828.0
2021-01-28 12:50:00,50.35,50.41,50.17,50.18,406016.0,48.2424,48.2999,48.0699,48.0795,406016.0
2021-01-28 12:55:00,50.19,50.27,50.15,50.23,258934.0,48.0891,48.1658,48.0508,48.1274,258934.0
2021-01-28 13:00:00,50.24,50.46,50.23,50.34,307316.0,48.137,48.3478,48.1274,48.2328,307316.0
2021-01-28 13:05:00,50.32,50.33,50.07,50.16,298144.0,48.2137,48.2232,47.9741,48.0604,298144.0
2021-01-28 13:10:00,50.17,50.23,50.05,50.1,233382.0,48.0699,48.1274,47.955,48.0029,233382.0
2021-01-28 13:15:00,50.08,50.24,50.02,50.2,326894.0,47.9837,48.137,47.9262,48.0987,326894.0
2021-01-28 13:20:00,50.21,50.32,50.04,50.31,298740.0,48.1083,48.2137,47.9454,48.2041,298740.0
2021-01-28 13:25:00,50.31,50.33,50.15,50.16,216718.0,48.2041,48.2232,48.0508,48.0604,216718.0
2021-01-28 13:30:00,50.17,50.32,50.09,50.3,252432.0,48.0699,48.2137,47.9933,48.1945,252432.0
2021-01-28 13:35:00,50.31,50.44,50.24,50.37,348370.0,48.2041,48.3286,48.137,48.2616,348370.0
2021-01-28 13:40:00,50.37,50.43,50.34,50.42,220436.0,48.2616,48.3191,48.2328,48.3095,220436.0
2021-01-28 13:45:00,50.43,50.5,50.35,50.46,268742.0,48.3191,48.3861,48.2424,48.3478,268742.0
2021-01-28 13:50:00,50.46,50.47,50.26,50.34,312922.0,48.3478,48.3574,48.1562,48.2328,312922.0
2021-01-28 13:55:00,50.34,50.34,50.22,50.31,190366.0,48.2328,48.2328,48.1178,48.2041,190366.0
2021-01-28 14:00:00,50.33,50.41,50.29,50.3,306390.0,48.2232,48.2999,48.1849,48.1945,306390.0
2021-01-28 14:05:00,50.3,50.33,50.1,50.12,216310.0,48.1945,48.2232,48.0029,48.022,216310.0
2021-01-28 14:10:00,50.12,50.13,49.97,50.01,425900.0,48.022,48.0316,47.8783,47.9166,425900.0
2021-01-28 14:15:00,50.01,50.15,49.88,50.01,366972.0,47.9166,48.0508,47.7921,47.9166,366972.0
2021-01-28 14:20:00,49.99,50.01,49.79,49.81,237996.0,47.8975,47.9166,47.7058,47.725,237996.0
2021-01-28 14:25:00,49.82,50.02,49.81,49.99,279440.0,47.7346,47.9262,47.725,47.8975,279440.0
2021-01-28 14:30:00,50.0,50.02,49.91,49.96,151590.0,47.9071,47.9262,47.8208,47.8687,151590.0
2021-01-28 14:35:00,49.96,50.0,49.74,49.93,316744.0,47.8687,47.9071,47.6579,47.84,316744.0
2021-01-28 14:40:00,49.94,49.99,49.67,49.75,324302.0,47.8496,47.8975,47.5909,47.6675,324302.0
2021-01-28 14:45:00,49.74,49.85,49.71,49.85,294896.0,47.6579,47.7633,47.6292,47.7633,294896.0
2021-01-28 14:50:00,49.85,49.93,49.57,49.6,346332.0,47.7633,47.84,47.4951,47.5238,346332.0
2021-01-28 14:55:00,49.59,49.86,49.44,49.83,388370.0,47.5142,47.7729,47.3705,47.7442,388370.0
2021-01-28 15:00:00,49.81,49.81,49.46,49.61,288224.0,47.725,47.725,47.3897,47.5334,288224.0
2021-01-28 15:05:00,49.59,49.68,49.51,49.56,164344.0,47.5142,47.6004,47.4376,47.4855,164344.0
2021-01-28 15:10:00,49.57,49.68,49.47,49.58,302414.0,47.4951,47.6004,47.3992,47.5046,302414.0
2021-01-28 15:15:00,49.6,49.67,49.24,49.26,454102.0,47.5238,47.5909,47.1789,47.198,454102.0
2021-01-28 15:20:00,49.29,49.38,49.09,49.29,665144.0,47.2268,47.313,47.0351,47.2268,665144.0
2021-01-28 15:25:00,49.29,49.34,49.04,49.05,317838.0,47.2268,47.2747,46.9872,46.9968,317838.0
2021-01-28 15:30:00,49.05,49.27,48.81,48.88,484870.0,46.9968,47.2076,46.7669,46.8339,484870.0
2021-01-28 15:35:00,48.87,49.13,48.73,49.04,523772.0,46.8244,47.0735,46.6902,46.9872,523772.0
2021-01-28 15:40:00,49.05,49.15,48.78,48.87,349178.0,46.9968,47.0926,46.7381,46.8244,349178.0
2021-01-28 15:45:00,48.85,48.92,48.52,48.77,583950.0,46.8052,46.8723,46.489,46.7285,583950.0
2021-01-28 15:50:00,48.78,48.92,48.59,48.71,714426.0,46.7381,46.8723,46.5561,46.6711,714426.0
2021-01-28 15:55:00,48.7,48.7,48.15,48.28,1157890.0,46.6615,46.6615,46.1345,46.2591,1157890.0
2021-01-29 09:30:00,47.45,47.72,47.26,47.56,1671110.0,45.4638,45.7225,45.2817,45.5692,1671110.0
2021-01-29 09:35:00,47.54,47.54,46.74,46.8,2519200.0,45.55,45.55,44.7835,44.841,2519200.0
2021-01-29 09:40:00,46.8,46.83,46.22,46.4,2255326.0,44.841,44.8697,44.2853,44.4577,2255326.0
2021-01-29 09:45:00,46.42,47.0,46.35,46.82,1506056.0,44.4769,45.0326,44.4098,44.8602,1506056.0
2021-01-29 09:50:00,46.83,46.96,46.61,46.77,960552.0,44.8697,44.9943,44.659,44.8123,960552.0
2021-01-29 09:55:00,46.79,47.31,46.79,47.15,1415492.0,44.8314,45.3297,44.8314,45.1764,1415492.0
2021-01-29 10:00:00,47.16,47.26,46.92,47.07,817994.0,45.1859,45.2817,44.956,45.0997,817994.0
2021-01-29 10:05:00,47.08,47.11,46.51,47.07,1183506.0,45.1093,45.138,44.5631,45.0997,1183506.0
2021-01-29 10:10:00,47.08,47.5,47.05,47.37,1108252.0,45.1093,45.5117,45.0805,45.3871,1108252.0
2021-01-29 10:15:00,47.38,47.44,47.19,47.3,721938.0,45.3967,45.4542,45.2147,45.3201,721938.0
2021-01-29 10:20:00,47.29,47.86,47.28,47.85,1468486.0,45.3105,45.8566,45.3009,45.8471,1468486.0
2021-01-29 10:25:00,47.85,47.96,47.73,47.8,700892.0,45.8471,45.9524,45.7321,45.7991,700892.0
2021-01-29 10:30:00,47.78,47.96,47.56,47.62,784520.0,45.78,45.9524,45.5692,45.6267,784520.0
2021-01-29 10:35:00,47.62,47.67,47.26,47.35,722748.0,45.6267,45.6746,45.2817,45.368,722748.0
2021-01-29 10:40:00,47.36,47.46,46.9,46.91,769448.0,45.3776,45.4734,44.9368,44.9464,769448.0
2021-01-29 10:45:00,46.91,47.32,46.81,47.25,994348.0,44.9464,45.3392,44.8506,45.2722,994348.0
2021-01-29 10:50:00,47.24,47.36,47.06,47.15,545212.0,45.2626,45.3776,45.0901,45.1764,545212.0
2021-01-29 10:55:00,47.17,47.51,47.16,47.39,689954.0,45.1955,45.5213,45.1859,45.4063,689954.0
2021-01-29 11:00:00,47.39,47.58,46.99,47.1,903246.0,45.4063,45.5884,45.023,45.1284,903246.0
2021-01-29 11:05:00,47.1,47.11,46.89,46.97,565738.0,45.1284,45.138,44.9272,45.0039,565738.0
2021-01-29 11:10:00,46.95,46.95,46.38,46.44,1133220.0,44.9847,44.9847,44.4386,44.4961,1133220.0
2021-01-29 11:15:00,46.43,46.57,46.35,46.42,802222.0,44.4865,44.6206,44.4098,44.4769,802222.0
2021-01-29 11:20:00,46.41,46.41,46.13,46.3,1141920.0,44.4673,44.4673,44.199,44.3619,1141920.0
2021-01-29 11:25:00,46.29,46.62,46.03,46.17,1480506.0,44.3524,44.6685,44.1032,44.2374,1480506.0
2021-01-29 11:30:00,46.14,46.32,46.0,46.02,1121940.0,44.2086,44.3811,44.0745,44.0937,1121940.0
2021-01-29 11:35:00,46.02,46.21,45.83,46.16,1206426.0,44.0937,44.2757,43.9116,44.2278,1206426.0
2021-01-29 11:40:00,46.16,46.38,46.04,46.25,889712.0,44.2278,44.4386,44.1128,44.314,889712.0
2021-01-29 11:45:00,46.25,46.39,46.09,46.38,754588.0,44.314,44.4482,44.1607,44.4386,754588.0
2021-01-29 11:50:00,46.38,46.38,46.08,46.26,513906.0,44.4386,44.4386,44.1511,44.3236,513906.0
2021-01-29 11:55:00,46.26,46.63,46.19,46.57,918570.0,44.3236,44.6781,44.2565,44.6206,918570.0
2021-01-29 12:00:00,46.54,46.63,46.42,46.58,544026.0,44.5919,44.6781,44.4769,44.6302,544026.0
2021-01-29 12:05:00,46.6,46.61,46.35,46.47,382136.0,44.6494,44.659,44.4098,44.5248,382136.0
2021-01-29 12:10:00,46.47,46.73,46.26,46.27,709874.0,44.5248,44.7739,44.3236,44.3332,709874.0
2021-01-29 12:15:00,46.27,46.27,45.76,45.8,1279128.0,44.3332,44.3332,43.8445,43.8829,1279128.0
2021-01-29 12:20:00,45.8,45.8,45.48,45.51,1375990.0,43.8829,43.8829,43.5763,43.605,1375990.0
2021-01-29 12:25:00,45.5,45.76,45.48,45.61,1041632.0,43.5954,43.8445,43.5763,43.7008,1041632.0
2021-01-29 12:30:00,45.6,45.77,45.38,45.39,889160.0,43.6912,43.8541,43.4804,43.49,889160.0
2021-01-29 12:35:00,45.4,45.52,44.89,45.02,1716404.0,43.4996,43.6146,43.011,43.1355,1716404.0
2021-01-29 12:40:00,45.03,45.38,44.96,44.98,1472810.0,43.1451,43.4804,43.078,43.0972,1472810.0
2021-01-29 12:45:00,44.98,45.09,44.38,44.4,2152566.0,43.0972,43.2026,42.5223,42.5415,2152566.0
2021-01-29 12:50:00,44.4,45.26,44.4,45.15,1824588.0,42.5415,43.3655,42.5415,43.2601,1824588.0
2021-01-29 12:55:00,45.16,45.2,44.66,44.67,1183282.0,43.2697,43.308,42.7906,42.8002,1183282.0
2021-01-29 13:00:00,44.65,45.15,44.5,44.98,1173448.0,42.781,43.2601,42.6373,43.0972,1173448.0
2021-01-29 13:05:00,44.98,45.1,44.73,45.01,795034.0,43.0972,43.2122,42.8577,43.1259,795034.0
2021-01-29 13:10:00,45.0,45.04,44.65,44.79,662748.0,43.1163,43.1547,42.781,42.9151,662748.0
2021-01-29 13:15:00,44.79,44.79,44.4,44.45,1164818.0,42.9151,42.9151,42.5415,42.5894,1164818.0
2021-01-29 13:20:00,44.43,44.93,44.41,44.82,816998.0,42.5702,43.0493,42.551,42.9439,816998.0
2021-01-29 13:25:00,44.79,45.54,44.74,45.52,1737604.0,42.9151,43.6337,42.8672,43.6146,1737604.0
2021-01-29 13:30:00,45.51,45.51,45.2,45.31,933796.0,43.605,43.605,43.308,43.4134,933796.0
2021-01-29 13:35:00,45.32,45.51,45.26,45.43,727658.0,43.423,43.605,43.3655,43.5283,727658.0
2021-01-29 13:40:00,45.42,45.6,45.27,45.51,886182.0,43.5188,43.6912,43.375,43.605,886182.0
2021-01-29 13:45:00,45.5,45.7,45.07,45.16,1080164.0,43.5954,43.787,43.1834,43.2697,1080164.0
2021-01-29 13:50:00,45.16,45.23,44.99,45.13,565688.0,43.2697,43.3367,43.1068,43.2409,565688.0
2021-01-29 13:55:00,45.13,45.17,44.91,45.0,514472.0,43.2409,43.2792,43.0301,43.1163,514472.0
2021-01-29 14:00:00,45.0,45.62,44.95,45.48,1003884.0,43.1163,43.7104,43.0684,43.5763,1003884.0
2021-01-29 14:05:00,45.49,45.7,45.34,45.7,757260.0,43.5858,43.787,43.4421,43.787,757260.0
2021-01-29 14:10:00,45.69,45.74,45.47,45.62,687698.0,43.7775,43.8254,43.5667,43.7104,687698.0
2021-01-29 14:15:00,45.62,45.76,45.49,45.67,720524.0,43.7104,43.8445,43.5858,43.7583,720524.0
2021-01-29 14:20:00,45.69,45.74,45.52,45.66,407006.0,43.7775,43.8254,43.6146,43.7487,407006.0
2021-01-29 14:25:00,45.65,45.67,45.43,45.48,484612.0,43.7391,43.7583,43.5283,43.5763,484612.0
2021-01-29 14:30:00,45.47,45.49,44.97,45.06,775502.0,43.5667,43.5858,43.0876,43.1738,775502.0
2021-01-29 14:35:00,45.06,45.24,45.02,45.1,464122.0,43.1738,43.3463,43.1355,43.2122,464122.0
2021-01-29 14:40:00,45.1,45.39,44.83,45.18,889416.0,43.2122,43.49,42.9535,43.2888,889416.0
2021-01-29 14:45:00,45.19,45.32,45.08,45.15,471486.0,43.2984,43.423,43.193,43.2601,471486.0
2021-01-29 14:50:00,45.13,45.39,45.11,45.19,388718.0,43.2409,43.49,43.2217,43.2984,388718.0
2021-01-29 14:55:00,45.17,45.44,45.09,45.26,456268.0,43.2792,43.5379,43.2026,43.3655,456268.0
2021-01-29 15:00:00,45.27,46.02,45.27,45.99,1301780.0,43.375,44.0937,43.375,44.0649,1301780.0
2021-01-29 15:05:00,45.97,46.05,45.8,45.92,853388.0,44.0457,44.1224,43.8829,43.9978,853388.0
2021-01-29 15:10:00,45.91,46.29,45.91,46.15,1391638.0,43.9883,44.3524,43.9883,44.2182,1391638.0
2021-01-29 15:15:00,46.16,46.23,46.03,46.19,552032.0,44.2278,44.2949,44.1032,44.2565,552032.0
2021-01-29 15:20:00,46.2,46.42,46.19,46.23,888880.0,44.2661,44.4769,44.2565,44.2949,888880.0
2021-01-29 15:25:00,46.23,46.33,45.94,45.97,730186.0,44.2949,44.3907,44.017,44.0457,730186.0
2021-01-29 15:30:00,45.98,46.45,45.96,46.32,941846.0,44.0553,44.5057,44.0362,44.3811,941846.0
2021-01-29 15:35:00,46.32,46.34,45.78,45.79,902690.0,44.3811,44.4003,43.8637,43.8733,902690.0
2021-01-29 15:40:00,45.8,45.94,45.72,45.8,965778.0,43.8829,44.017,43.8062,43.8829,965778.0
2021-01-29 15:45:00,45.77,45.83,45.42,45.55,1233130.0,43.8541,43.9116,43.5188,43.6433,1233130.0
2021-01-29 15:50:00,45.55,46.0,45.44,45.82,1413218.0,43.6433,44.0745,43.5379,43.902,1413218.0
2021-01-29 15:55:00,45.85,46.05,45.14,45.27,2175930.0,43.9308,44.1224,43.2505,43.375,2175930.0
2021-02-01 09:30:00,46.74,47.27,46.7,47.12,2221954.0,44.7835,45.2913,44.7452,45.1476,2221954.0
2021-02-01 09:35:00,47.11,47.24,46.95,47.04,1027966.0,45.138,45.2626,44.9847,45.071,1027966.0
2021-02-01 09:40:00,47.05,47.19,46.79,46.87,797094.0,45.0805,45.2147,44.8314,44.9081,797094.0
2021-02-01 09:45:00,46.86,46.94,46.18,46.21,1382378.0,44.8985,44.9751,44.247,44.2757,1382378.0
2021-02-01 09:50:00,46.19,46.4,45.87,45.92,1101554.0,44.2565,44.4577,43.9499,43.9978,1101554.0
2021-02-01 09:55:00,45.92,46.43,45.92,46.4,1167098.0,43.9978,44.4865,43.9978,44.4577,1167098.0
2021-02-01 10:00:00,46.39,46.62,46.07,46.59,1192030.0,44.4482,44.6685,44.1416,44.6398,1192030.0
2021-02-01 10:05:00,46.59,46.63,46.12,46.17,719630.0,44.6398,44.6781,44.1895,44.2374,719630.0
2021-02-01 10:10:00,46.16,46.72,46.16,46.61,837686.0,44.2278,44.7644,44.2278,44.659,837686.0
2021-02-01 10:15:00,46.63,46.83,46.44,46.64,822034.0,44.6781,44.8697,44.4961,44.6877,822034.0
2021-02-01 10:20:00,46.65,46.93,46.57,46.92,922040.0,44.6973,44.9656,44.6206,44.956,922040.0
2021-02-01 10:25:00,46.92,47.18,46.84,47.04,856070.0,44.956,45.2051,44.8793,45.071,856070.0
2021-02-01 10:30:00,47.04,47.22,47.04,47.22,609098.0,45.071,45.2434,45.071,45.2434,609098.0
2021-02-01 10:35:00,47.22,47.32,47.06,47.07,699118.0,45.2434,45.3392,45.0901,45.0997,699118.0
2021-02-01 10:40:00,47.08,47.5,46.98,47.41,851210.0,45.1093,45.5117,45.0135,45.4255,851210.0
2021-02-01 10:45:00,47.41,47.57,47.37,47.43,621470.0,45.4255,45.5788,45.3871,45.4446,621470.0
2021-02-01 10:50:00,47.44,47.48,46.87,46.92,904920.0,45.4542,45.4925,44.9081,44.956,904920.0
2021-02-01 10:55:00,46.92,46.99,46.74,46.94,833700.0,44.956,45.023,44.7835,44.9751,833700.0
2021-02-01 11:00:00,46.95,47.02,46.62,46.88,896164.0,44.9847,45.0518,44.6685,44.9177,896164.0
2021-02-01 11:05:00,46.87,47.22,46.87,47.2,660378.0,44.9081,45.2434,44.9081,45.2243,660378.0
2021-02-01 11:10:00,47.2,47.34,47.07,47.21,584282.0,45.2243,45.3584,45.0997,45.2338,584282.0
2021-02-01 11:15:00,47.22,47.46,47.18,47.45,492180.0,45.2434,45.4734,45.2051,45.4638,492180.0
2021-02-01 11:20:00,47.46,47.73,47.43,47.72,809382.0,45.4734,45.7321,45.4446,45.7225,809382.0
2021-02-01 11:25:00,47.72,47.82,47.66,47.81,682232.0,45.7225,45.8183,45.665,45.8087,682232.0
2021-02-01 11:30:00,47.81,48.02,47.72,47.95,1048828.0,45.8087,46.0099,45.7225,45.9429,1048828.0
2021-02-01 11:35:00,47.94,47.99,47.88,47.97,419412.0,45.9333,45.9812,45.8758,45.962,419412.0
2021-02-01 11:40:00,47.96,48.21,47.96,48.05,838514.0,45.9524,46.192,45.9524,46.0387,838514.0
2021-02-01 11:45:00,48.06,48.23,48.06,48.2,463986.0,46.0483,46.2111,46.0483,46.1824,463986.0
2021-02-01 11:50:00,48.19,48.24,48.12,48.19,424554.0,46.1728,46.2207,46.1057,46.1728,424554.0
2021-02-01 11:55:00,48.19,48.2,47.98,48.02,461660.0,46.1728,46.1824,45.9716,46.0099,461660.0
2021-02-01 12:00:00,48.03,48.35,48.03,48.3,838364.0,46.0195,46.3261,46.0195,46.2782,838364.0
2021-02-01 12:05:00,48.32,48.43,48.27,48.39,472404.0,46.2974,46.4028,46.2495,46.3644,472404.0
2021-02-01 12:10:00,48.38,48.56,48.37,48.56,545586.0,46.3549,46.5273,46.3453,46.5273,545586.0
2021-02-01 12:15:00,48.56,48.63,48.54,48.58,527150.0,46.5273,46.5944,46.5082,46.5465,527150.0
2021-02-01 12:20:00,48.6,48.69,48.56,48.68,541018.0,46.5657,46.6519,46.5273,46.6423,541018.0
2021-02-01 12:25:00,48.68,48.73,48.61,48.71,454162.0,46.6423,46.6902,46.5752,46.6711,454162.0
2021-02-01 12:30:00,48.72,48.75,48.54,48.57,413024.0,46.6806,46.7094,46.5082,46.5369,413024.0
2021-02-01 12:35:00,48.58,48.67,48.56,48.6,271110.0,46.5465,46.6327,46.5273,46.5657,271110.0
2021-02-01 12:40:00,48.62,48.71,48.53,48.54,330144.0,46.5848,46.6711,46.4986,46.5082,330144.0
2021-02-01 12:45:00,48.55,48.59,48.47,48.54,336582.0,46.5177,46.5561,46.4411,46.5082,336582.0
2021-02-01 12:50:00,48.54,48.77,48.52,48.76,398490.0,46.5082,46.7285,46.489,46.719,398490.0
2021-02-01 12:55:00,48.75,48.87,48.67,48.85,321752.0,46.7094,46.8244,46.6327,46.8052,321752.0
2021-02-01 13:00:00,48.85,48.89,48.78,48.8,367836.0,46.8052,46.8435,46.7381,46.7573,367836.0
2021-02-01 13:05:00,48.77,48.92,48.75,48.88,391950.0,46.7285,46.8723,46.7094,46.8339,391950.0
2021-02-01 13:10:00,48.87,48.9,48.74,48.84,234602.0,46.8244,46.8531,46.6998,46.7956,234602.0
2021-02-01 13:15:00,48.84,48.88,48.75,48.86,269450.0,46.7956,46.8339,46.7094,46.8148,269450.0
2021-02-01 13:20:00,48.88,49.02,48.85,48.99,519138.0,46.8339,46.9681,46.8052,46.9393,519138.0
2021-02-01 13:25:00,48.99,49.0,48.82,48.84,284548.0,46.9393,46.9489,46.7764,46.7956,284548.0
2021-02-01 13:30:00,48.83,48.98,48.82,48.92,281748.0,46.786,46.9297,46.7764,46.8723,281748.0
2021-02-01 13:35:00,48.91,48.91,48.66,48.69,417690.0,46.8627,46.8627,46.6231,46.6519,417690.0
2021-02-01 13:40:00,48.7,48.71,48.58,48.66,232420.0,46.6615,46.6711,46.5465,46.6231,232420.0
2021-02-01 13:45:00,48.67,48.7,48.56,48.62,308726.0,46.6327,46.6615,46.5273,46.5848,308726.0
2021-02-01 13:50:00,48.63,48.78,48.6,48.76,390386.0,46.5944,46.7381,46.5657,46.719,390386.0
2021-02-01 13:55:00,48.76,48.92,48.74,48.92,321258.0,46.719,46.8723,46.6998,46.8723,321258.0
2021-02-01 14:00:00,48.92,48.93,48.72,48.77,329738.0,46.8723,46.8818,46.6806,46.7285,329738.0
2021-02-01 14:05:00,48.78,48.86,48.67,48.82,321484.0,46.7381,46.8148,46.6327,46.7764,321484.0
2021-02-01 14:10:00,48.82,48.85,48.74,48.82,231936.0,46.7764,46.8052,46.6998,46.7764,231936.0
2021-02-01 14:15:00,48.82,48.95,48.81,48.87,451738.0,46.7764,46.901,46.7669,46.8244,451738.0
2021-02-01 14:20:00,48.87,48.88,48.72,48.77,297992.0,46.8244,46.8339,46.6806,46.7285,297992.0
2021-02-01 14:25:00,48.77,48.91,48.76,48.88,408632.0,46.7285,46.8627,46.719,46.8339,408632.0
2021-02-01 14:30:00,48.88,48.9,48.79,48.81,203874.0,46.8339,46.8531,46.7477,46.7669,203874.0
2021-02-01 14:35:00,48.83,48.85,48.64,48.69,451942.0,46.786,46.8052,46.604,46.6519,451942.0
2021-02-01 14:40:00,48.71,48.95,48.71,48.9,342988.0,46.6711,46.901,46.6711,46.8531,342988.0
2021-02-01 14:45:00,48.9,48.95,48.88,48.94,195282.0,46.8531,46.901,46.8339,46.8914,195282.0
2021-02-01 14:50:00,48.94,48.99,48.91,48.94,390868.0,46.8914,46.9393,46.8627,46.8914,390868.0
2021-02-01 14:55:00,48.95,48.95,48.7,48.79,386636.0,46.901,46.901,46.6615,46.7477,386636.0
2021-02-01 15:00:00,48.81,48.98,48.81,48.97,308794.0,46.7669,46.9297,46.7669,46.9202,308794.0
2021-02-01 15:05:00,48.96,48.98,48.86,48.92,252294.0,46.9106,46.9297,46.8148,46.8723,252294.0
2021-02-01 15:10:00,48.92,48.95,48.73,48.8,399460.0,46.8723,46.901,46.6902,46.7573,399460.0
2021-02-01 15:15:00,48.83,48.87,48.71,48.82,317250.0,46.786,46.8244,46.6711,46.7764,317250.0
2021-02-01 15:20:00,48.83,48.86,48.65,48.74,389654.0,46.786,46.8148,46.6136,46.6998,389654.0
2021-02-01 15:25:00,48.74,48.87,48.72,48.79,343432.0,46.6998,46.8244,46.6806,46.7477,343432.0
2021-02-01 15:30:00,48.78,48.83,48.63,48.82,446866.0,46.7381,46.786,46.5944,46.7764,446866.0
2021-02-01 15:35:00,48.83,48.97,48.8,48.91,567244.0,46.786,46.9202,46.7573,46.8627,567244.0
2021-02-01 15:40:00,48.9,48.97,48.75,48.92,551864.0,46.8531,46.9202,46.7094,46.8723,551864.0
2021-02-01 15:45:00,48.9,48.92,48.81,48.87,443526.0,46.8531,46.8723,46.7669,46.8244,443526.0
2021-02-01 15:50:00,48.88,49.0,48.75,49.0,786132.0,46.8339,46.9489,46.7094,46.9489,786132.0
2021-02-01 15:55:00,48.98,48.98,48.58,48.63,1607644.0,46.9297,46.9297,46.5465,46.5944,1607644.0
2021-02-02 09:30:00,49.95,50.24,49.88,50.18,2397616.0,47.8591,48.137,47.7921,48.0795,2397616.0
2021-02-02 09:35:00,50.18,50.49,50.13,50.37,1786222.0,48.0795,48.3765,48.0316,48.2616,1786222.0
2021-02-02 09:40:00,50.38,50.52,50.31,50.47,978694.0,48.2711,48.4053,48.2041,48.3574,978694.0
2021-02-02 09:45:00,50.47,50.74,50.44,50.65,1140796.0,48.3574,48.6161,48.3286,48.5298,1140796.0
2021-02-02 09:50:00,50.65,50.68,50.23,50.35,1381866.0,48.5298,48.5586,48.1274,48.2424,1381866.0
2021-02-02 09:55:00,50.35,50.61,50.12,50.27,1220984.0,48.2424,48.4915,48.022,48.1658,1220984.0
2021-02-02 10:00:00,50.27,50.47,50.23,50.31,930672.0,48.1658,48.3574,48.1274,48.2041,930672.0
2021-02-02 10:05:00,50.3,50.42,50.13,50.39,803332.0,48.1945,48.3095,48.0316,48.2807,803332.0
2021-02-02 10:10:00,50.4,50.52,50.21,50.38,724042.0,48.2903,48.4053,48.1083,48.2711,724042.0
2021-02-02 10:15:00,50.4,50.87,50.33,50.84,1159642.0,48.2903,48.7406,48.2232,48.7119,1159642.0
2021-02-02 10:20:00,50.85,50.88,50.64,50.69,586490.0,48.7215,48.7502,48.5203,48.5682,586490.0
2021-02-02 10:25:00,50.7,50.73,50.29,50.29,619244.0,48.5778,48.6065,48.1849,48.1849,619244.0
2021-02-02 10:30:00,50.3,50.54,50.3,50.51,620036.0,48.1945,48.4244,48.1945,48.3957,620036.0
2021-02-02 10:35:00,50.51,50.67,50.49,50.54,598012.0,48.3957,48.549,48.3765,48.4244,598012.0
2021-02-02 10:40:00,50.56,50.69,50.38,50.46,655112.0,48.4436,48.5682,48.2711,48.3478,655112.0
2021-02-02 10:45:00,50.46,50.69,50.31,50.65,788368.0,48.3478,48.5682,48.2041,48.5298,788368.0
2021-02-02 10:50:00,50.63,50.73,50.49,50.62,441376.0,48.5107,48.6065,48.3765,48.5011,441376.0
2021-02-02 10:55:00,50.62,50.74,50.59,50.65,456014.0,48.5011,48.6161,48.4724,48.5298,456014.0
2021-02-02 11:00:00,50.63,50.66,50.43,50.62,573018.0,48.5107,48.5394,48.3191,48.5011,573018.0
2021-02-02 11:05:00,50.61,50.72,50.58,50.72,368766.0,48.4915,48.5969,48.4628,48.5969,368766.0
2021-02-02 11:10:00,50.72,50.77,50.56,50.72,576912.0,48.5969,48.6448,48.4436,48.5969,576912.0
2021-02-02 11:15:00,50.72,50.84,50.7,50.84,408274.0,48.5969,48.7119,48.5778,48.7119,408274.0
2021-02-02 11:20:00,50.84,50.85,50.67,50.72,397598.0,48.7119,48.7215,48.549,48.5969,397598.0
2021-02-02 11:25:00,50.73,50.81,50.72,50.77,339590.0,48.6065,48.6831,48.5969,48.6448,339590.0
2021-02-02 11:30:00,50.79,50.79,50.55,50.56,420682.0,48.664,48.664,48.434,48.4436,420682.0
2021-02-02 11:35:00,50.57,50.81,50.57,50.74,474460.0,48.4532,48.6831,48.4532,48.6161,474460.0
2021-02-02 11:40:00,50.74,50.91,50.7,50.9,390876.0,48.6161,48.779,48.5778,48.7694,390876.0
2021-02-02 11:45:00,50.91,50.96,50.85,50.93,465022.0,48.779,48.8269,48.7215,48.7981,465022.0
2021-02-02 11:50:00,50.94,50.99,50.93,50.98,274930.0,48.8077,48.8556,48.7981,48.846,274930.0
2021-02-02 11:55:00,50.98,51.11,50.98,51.09,609208.0,48.846,48.9706,48.846,48.9514,609208.0
2021-02-02 12:00:00,51.09,51.1,51.04,51.06,241462.0,48.9514,48.961,48.9035,48.9227,241462.0
2021-02-02 12:05:00,51.07,51.1,51.02,51.09,204630.0,48.9323,48.961,48.8844,48.9514,204630.0
2021-02-02 12:10:00,51.09,51.22,51.07,51.21,343820.0,48.9514,49.076,48.9323,49.0664,343820.0
2021-02-02 12:15:00,51.21,51.24,51.1,51.18,353158.0,49.0664,49.0951,48.961,49.0377,353158.0
2021-02-02 12:20:00,51.19,51.22,51.14,51.16,198550.0,49.0472,49.076,48.9993,49.0185,198550.0
2021-02-02 12:25:00,51.16,51.18,51.09,51.13,257232.0,49.0185,49.0377,48.9514,48.9898,257232.0
2021-02-02 12:30:00,51.13,51.22,51.13,51.17,278684.0,48.9898,49.076,48.9898,49.0281,278684.0
2021-02-02 12:35:00,51.19,51.2,51.13,51.17,139206.0,49.0472,49.0568,48.9898,49.0281,139206.0
2021-02-02 12:40:00,51.16,51.2,51.09,51.18,197614.0,49.0185,49.0568,48.9514,49.0377,197614.0
2021-02-02 12:45:00,51.19,51.23,51.07,51.1,262938.0,49.0472,49.0856,48.9323,48.961,262938.0
2021-02-02 12:50:00,51.11,51.13,51.02,51.05,289052.0,48.9706,48.9898,48.8844,48.9131,289052.0
2021-02-02 12:55:00,51.05,51.13,50.99,51.13,312380.0,48.9131,48.9898,48.8556,48.9898,312380.0
2021-02-02 13:00:00,51.13,51.18,51.09,51.11,263242.0,48.9898,49.0377,48.9514,48.9706,263242.0
2021-02-02 13:05:00,51.12,51.13,51.04,51.04,155438.0,48.9802,48.9898,48.9035,48.9035,155438.0
2021-02-02 13:10:00,51.04,51.1,51.02,51.05,181292.0,48.9035,48.961,48.8844,48.9131,181292.0
2021-02-02 13:15:00,51.05,51.07,50.82,50.84,365538.0,48.9131,48.9323,48.6927,48.7119,365538.0
2021-02-02 13:20:00,50.84,50.88,50.75,50.85,389528.0,48.7119,48.7502,48.6257,48.7215,389528.0
2021-02-02 13:25:00,50.85,50.93,50.81,50.91,307294.0,48.7215,48.7981,48.6831,48.779,307294.0
2021-02-02 13:30:00,50.91,51.09,50.91,51.08,347990.0,48.779,48.9514,48.779,48.9418,347990.0
2021-02-02 13:35:00,51.08,51.27,51.05,51.25,563682.0,48.9418,49.1239,48.9131,49.1047,563682.0
2021-02-02 13:40:00,51.25,51.34,51.22,51.33,385018.0,49.1047,49.191,49.076,49.1814,385018.0
2021-02-02 13:45:00,51.34,51.39,51.29,51.31,334582.0,49.191,49.2389,49.1431,49.1622,334582.0
2021-02-02 13:50:00,51.31,51.32,51.22,51.26,299848.0,49.1622,49.1718,49.076,49.1143,299848.0
2021-02-02 13:55:00,51.27,51.31,51.24,51.25,148498.0,49.1239,49.1622,49.0951,49.1047,148498.0
2021-02-02 14:00:00,51.25,51.3,51.16,51.22,235950.0,49.1047,49.1526,49.0185,49.076,235950.0
2021-02-02 14:05:00,51.23,51.27,51.2,51.22,171498.0,49.0856,49.1239,49.0568,49.076,171498.0
2021-02-02 14:10:00,51.22,51.26,51.19,51.26,131078.0,49.076,49.1143,49.0472,49.1143,131078.0
2021-02-02 14:15:00,51.24,51.27,51.13,51.26,260410.0,49.0951,49.1239,48.9898,49.1143,260410.0
2021-02-02 14:20:00,51.26,51.35,51.2,51.21,279602.0,49.1143,49.2005,49.0568,49.0664,279602.0
2021-02-02 14:25:00,51.22,51.24,51.14,51.24,521946.0,49.076,49.0951,48.9993,49.0951,521946.0
2021-02-02 14:30:00,51.24,51.26,51.19,51.23,230608.0,49.0951,49.1143,49.0472,49.0856,230608.0
2021-02-02 14:35:00,51.23,51.4,51.23,51.38,443710.0,49.0856,49.2485,49.0856,49.2293,443710.0
2021-02-02 14:40:00,51.38,51.43,51.35,51.41,276380.0,49.2293,49.2772,49.2005,49.258,276380.0
2021-02-02 14:45:00,51.41,51.48,51.38,51.46,294670.0,49.258,49.3251,49.2293,49.3059,294670.0
2021-02-02 14:50:00,51.45,51.46,51.37,51.37,311016.0,49.2964,49.3059,49.2197,49.2197,311016.0
2021-02-02 14:55:00,51.38,51.44,51.35,51.44,271958.0,49.2293,49.2868,49.2005,49.2868,271958.0
2021-02-02 15:00:00,51.43,51.44,51.27,51.4,421168.0,49.2772,49.2868,49.1239,49.2485,421168.0
2021-02-02 15:05:00,51.38,51.39,51.23,51.24,247486.0,49.2293,49.2389,49.0856,49.0951,247486.0
2021-02-02 15:10:00,51.24,51.27,51.18,51.19,251604.0,49.0951,49.1239,49.0377,49.0472,251604.0
2021-02-02 15:15:00,51.19,51.27,51.13,51.24,373934.0,49.0472,49.1239,48.9898,49.0951,373934.0
2021-02-02 15:20:00,51.23,51.31,51.2,51.22,347456.0,49.0856,49.1622,49.0568,49.076,347456.0
2021-02-02 15:25:00,51.22,51.35,51.18,51.35,333442.0,49.076,49.2005,49.0377,49.2005,333442.0
2021-02-02 15:30:00,51.34,51.34,51.18,51.25,297568.0,49.191,49.191,49.0377,49.1047,297568.0
2021-02-02 15:35:00,51.25,51.34,51.22,51.29,339376.0,49.1047,49.191,49.076,49.1431,339376.0
2021-02-02 15:40:00,51.28,51.3,51.09,51.09,536338.0,49.1335,49.1526,48.9514,48.9514,536338.0
2021-02-02 15:45:00,51.09,51.33,51.09,51.32,533976.0,48.9514,49.1814,48.9514,49.1718,533976.0
2021-02-02 15:50:00,51.32,51.41,51.14,51.16,919896.0,49.1718,49.258,48.9993,49.0185,919896.0
2021-02-02 15:55:00,51.15,51.2,50.92,50.98,1508930.0,49.0089,49.0568,48.7885,48.846,1508930.0
2021-02-03 09:30:00,51.95,52.12,51.27,51.73,2301344.0,49.7754,49.9383,49.1239,49.5646,2301344.0
2021-02-03 09:35:00,51.74,51.84,51.17,51.17,1337268.0,49.5742,49.67,49.0281,49.0281,1337268.0
2021-02-03 09:40:00,51.17,51.57,51.16,51.42,1215026.0,49.0281,49.4113,49.0185,49.2676,1215026.0
2021-02-03 09:45:00,51.42,51.63,51.26,51.48,937952.0,49.2676,49.4688,49.1143,49.3251,937952.0
2021-02-03 09:50:00,51.47,51.58,51.29,51.5,818768.0,49.3155,49.4209,49.1431,49.3443,818768.0
2021-02-03 09:55:00,51.52,51.9,51.47,51.9,878256.0,49.3634,49.7275,49.3155,49.7275,878256.0
2021-02-03 10:00:00,51.9,51.96,51.58,51.77,1132054.0,49.7275,49.785,49.4209,49.603,1132054.0
2021-02-03 10:05:00,51.77,51.81,51.33,51.35,836008.0,49.603,49.6413,49.1814,49.2005,836008.0
2021-02-03 10:10:00,51.36,51.38,50.96,51.11,1449868.0,49.2101,49.2293,48.8269,48.9706,1449868.0
2021-02-03 10:15:00,51.13,51.31,50.79,50.81,1203928.0,48.9898,49.1622,48.664,48.6831,1203928.0
2021-02-03 10:20:00,50.81,50.92,50.6,50.82,1363014.0,48.6831,48.7885,48.4819,48.6927,1363014.0
2021-02-03 10:25:00,50.82,50.86,50.38,50.42,1667348.0,48.6927,48.7311,48.2711,48.3095,1667348.0
2021-02-03 10:30:00,50.41,50.85,50.39,50.59,1049120.0,48.2999,48.7215,48.2807,48.4724,1049120.0
2021-02-03 10:35:00,50.6,50.71,50.34,50.62,893924.0,48.4819,48.5873,48.2328,48.5011,893924.0
2021-02-03 10:40:00,50.61,50.98,50.6,50.84,1094302.0,48.4915,48.846,48.4819,48.7119,1094302.0
2021-02-03 10:45:00,50.83,50.92,50.71,50.71,492664.0,48.7023,48.7885,48.5873,48.5873,492664.0
2021-02-03 10:50:00,50.7,50.97,50.5,50.81,1062714.0,48.5778,48.8365,48.3861,48.6831,1062714.0
2021-02-03 10:55:00,50.81,50.87,50.71,50.74,453602.0,48.6831,48.7406,48.5873,48.6161,453602.0
2021-02-03 11:00:00,50.76,50.95,50.73,50.87,410528.0,48.6352,48.8173,48.6065,48.7406,410528.0
2021-02-03 11:05:00,50.87,51.01,50.84,50.93,712380.0,48.7406,48.8748,48.7119,48.7981,712380.0
2021-02-03 11:10:00,50.94,50.94,50.65,50.76,415910.0,48.8077,48.8077,48.5298,48.6352,415910.0
2021-02-03 11:15:00,50.77,50.88,50.75,50.88,332570.0,48.6448,48.7502,48.6257,48.7502,332570.0
2021-02-03 11:20:00,50.88,51.0,50.79,50.9,399048.0,48.7502,48.8652,48.664,48.7694,399048.0
2021-02-03 11:25:00,50.91,50.95,50.73,50.79,384540.0,48.779,48.8173,48.6065,48.664,384540.0
2021-02-03 11:30:00,50.83,50.94,50.67,50.91,301124.0,48.7023,48.8077,48.549,48.779,301124.0
2021-02-03 11:35:00,50.91,51.07,50.85,51.03,385956.0,48.779,48.9323,48.7215,48.8939,385956.0
2021-02-03 11:40:00,51.04,51.13,50.98,51.13,507844.0,48.9035,48.9898,48.846,48.9898,507844.0
2021-02-03 11:45:00,51.12,51.13,51.03,51.08,309142.0,48.9802,48.9898,48.8939,48.9418,309142.0
2021-02-03 11:50:00,51.09,51.15,50.97,51.08,331964.0,48.9514,49.0089,48.8365,48.9418,331964.0
2021-02-03 11:55:00,51.09,51.3,51.04,51.26,588538.0,48.9514,49.1526,48.9035,49.1143,588538.0
2021-02-03 12:00:00,51.26,51.33,51.23,51.28,339240.0,49.1143,49.1814,49.0856,49.1335,339240.0
2021-02-03 12:05:00,51.29,51.37,51.28,51.32,229776.0,49.1431,49.2197,49.1335,49.1718,229776.0
2021-02-03 12:10:00,51.32,51.32,51.22,51.26,229648.0,49.1718,49.1718,49.076,49.1143,229648.0
2021-02-03 12:15:00,51.26,51.37,51.26,51.3,299766.0,49.1143,49.2197,49.1143,49.1526,299766.0
2021-02-03 12:20:00,51.32,51.37,51.27,51.3,221058.0,49.1718,49.2197,49.1239,49.1526,221058.0
2021-02-03 12:25:00,51.31,51.34,51.27,51.28,110004.0,49.1622,49.191,49.1239,49.1335,110004.0
2021-02-03 12:30:00,51.28,51.31,51.09,51.14,301330.0,49.1335,49.1622,48.9514,48.9993,301330.0
2021-02-03 12:35:00,51.15,51.35,51.12,51.35,299606.0,49.0089,49.2005,48.9802,49.2005,299606.0
2021-02-03 12:40:00,51.35,51.49,51.35,51.41,450836.0,49.2005,49.3347,49.2005,49.258,450836.0
2021-02-03 12:45:00,51.41,51.51,51.38,51.41,450154.0,49.258,49.3538,49.2293,49.258,450154.0
2021-02-03 12:50:00,51.42,51.48,51.4,51.43,165876.0,49.2676,49.3251,49.2485,49.2772,165876.0
2021-02-03 12:55:00,51.42,51.43,51.3,51.38,290466.0,49.2676,49.2772,49.1526,49.2293,290466.0
2021-02-03 13:00:00,51.39,51.46,51.32,51.33,244662.0,49.2389,49.3059,49.1718,49.1814,244662.0
2021-02-03 13:05:00,51.34,51.42,51.24,51.3,331784.0,49.191,49.2676,49.0951,49.1526,331784.0
2021-02-03 13:10:00,51.31,51.42,51.24,51.26,281384.0,49.1622,49.2676,49.0951,49.1143,281384.0
2021-02-03 13:15:00,51.25,51.31,51.13,51.19,351526.0,49.1047,49.1622,48.9898,49.0472,351526.0
2021-02-03 13:20:00,51.17,51.34,51.15,51.31,335160.0,49.0281,49.191,49.0089,49.1622,335160.0
2021-02-03 13:25:00,51.31,51.33,51.21,51.3,174412.0,49.1622,49.1814,49.0664,49.1526,174412.0
2021-02-03 13:30:00,51.3,51.32,51.17,51.24,110390.0,49.1526,49.1718,49.0281,49.0951,110390.0
2021-02-03 13:35:00,51.24,51.45,51.23,51.42,448384.0,49.0951,49.2964,49.0856,49.2676,448384.0
2021-02-03 13:40:00,51.42,51.54,51.4,51.52,438136.0,49.2676,49.3826,49.2485,49.3634,438136.0
2021-02-03 13:45:00,51.52,51.55,51.5,51.52,279810.0,49.3634,49.3922,49.3443,49.3634,279810.0
2021-02-03 13:50:00,51.52,51.55,51.43,51.44,263574.0,49.3634,49.3922,49.2772,49.2868,263574.0
2021-02-03 13:55:00,51.45,51.48,51.37,51.46,228992.0,49.2964,49.3251,49.2197,49.3059,228992.0
2021-02-03 14:00:00,51.47,51.5,51.41,51.44,244278.0,49.3155,49.3443,49.258,49.2868,244278.0
2021-02-03 14:05:00,51.45,51.52,51.43,51.47,271546.0,49.2964,49.3634,49.2772,49.3155,271546.0
2021-02-03 14:10:00,51.47,51.48,51.38,51.39,233608.0,49.3155,49.3251,49.2293,49.2389,233608.0
2021-02-03 14:15:00,51.4,51.41,51.27,51.29,278720.0,49.2485,49.258,49.1239,49.1431,278720.0
2021-02-03 14:20:00,51.3,51.46,51.29,51.44,269896.0,49.1526,49.3059,49.1431,49.2868,269896.0
2021-02-03 14:25:00,51.44,51.47,51.39,51.44,181050.0,49.2868,49.3155,49.2389,49.2868,181050.0
2021-02-03 14:30:00,51.43,51.48,51.42,51.45,160566.0,49.2772,49.3251,49.2676,49.2964,160566.0
2021-02-03 14:35:00,51.45,51.5,51.41,51.43,245256.0,49.2964,49.3443,49.258,49.2772,245256.0
2021-02-03 14:40:00,51.42,51.44,51.24,51.31,271524.0,49.2676,49.2868,49.0951,49.1622,271524.0
2021-02-03 14:45:00,51.31,51.38,51.19,51.24,384760.0,49.1622,49.2293,49.0472,49.0951,384760.0
2021-02-03 14:50:00,51.24,51.29,51.18,51.24,339430.0,49.0951,49.1431,49.0377,49.0951,339430.0
2021-02-03 14:55:00,51.24,51.29,51.04,51.04,341700.0,49.0951,49.1431,48.9035,48.9035,341700.0
2021-02-03 15:00:00,51.04,51.08,50.88,50.94,430356.0,48.9035,48.9418,48.7502,48.8077,430356.0
2021-02-03 15:05:00,50.94,51.11,50.91,51.07,356446.0,48.8077,48.9706,48.779,48.9323,356446.0
2021-02-03 15:10:00,51.07,51.08,50.95,51.02,285186.0,48.9323,48.9418,48.8173,48.8844,285186.0
2021-02-03 15:15:00,51.02,51.12,50.68,50.7,545934.0,48.8844,48.9802,48.5586,48.5778,545934.0
2021-02-03 15:20:00,50.7,50.88,50.62,50.81,525294.0,48.5778,48.7502,48.5011,48.6831,525294.0
2021-02-03 15:25:00,50.83,50.85,50.54,50.62,352224.0,48.7023,48.7215,48.4244,48.5011,352224.0
2021-02-03 15:30:00,50.62,50.81,50.56,50.81,561290.0,48.5011,48.6831,48.4436,48.6831,561290.0
2021-02-03 15:35:00,50.8,50.82,50.68,50.69,349694.0,48.6736,48.6927,48.5586,48.5682,349694.0
2021-02-03 15:40:00,50.69,50.93,50.68,50.8,668088.0,48.5682,48.7981,48.5586,48.6736,668088.0
2021-02-03 15:45:00,50.81,50.88,50.6,50.72,493096.0,48.6831,48.7502,48.4819,48.5969,493096.0
2021-02-03 15:50:00,50.7,50.71,50.49,50.56,918450.0,48.5778,48.5873,48.3765,48.4436,918450.0
2021-02-03 15:55:00,50.57,50.65,50.33,50.33,881618.0,48.4532,48.5298,48.2232,48.2232,881618.0
2021-02-04 09:30:00,51.02,51.36,50.66,50.86,1381730.0,48.8844,49.2101,48.5394,48.7311,1381730.0
2021-02-04 09:35:00,50.87,51.09,50.61,50.99,1098106.0,48.7406,48.9514,48.4915,48.8556,1098106.0
2021-02-04 09:40:00,50.98,51.05,50.67,50.82,774848.0,48.846,48.9131,48.549,48.6927,774848.0
2021-02-04 09:45:00,50.81,51.14,50.8,51.13,955680.0,48.6831,48.9993,48.6736,48.9898,955680.0
2021-02-04 09:50:00,51.12,51.13,50.68,50.88,952228.0,48.9802,48.9898,48.5586,48.7502,952228.0
2021-02-04 09:55:00,50.87,50.96,50.62,50.88,767948.0,48.7406,48.8269,48.5011,48.7502,767948.0
2021-02-04 10:00:00,50.89,50.89,50.38,50.4,1003178.0,48.7598,48.7598,48.2711,48.2903,1003178.0
2021-02-04 10:05:00,50.39,50.77,50.39,50.65,862700.0,48.2807,48.6448,48.2807,48.5298,862700.0
2021-02-04 10:10:00,50.63,50.87,50.6,50.85,616058.0,48.5107,48.7406,48.4819,48.7215,616058.0
2021-02-04 10:15:00,50.87,51.06,50.87,50.96,897076.0,48.7406,48.9227,48.7406,48.8269,897076.0
2021-02-04 10:20:00,50.95,51.06,50.86,50.99,423502.0,48.8173,48.9227,48.7311,48.8556,423502.0
2021-02-04 10:25:00,50.99,50.99,50.55,50.63,683594.0,48.8556,48.8556,48.434,48.5107,683594.0
2021-02-04 10:30:00,50.62,50.76,50.51,50.66,678504.0,48.5011,48.6352,48.3957,48.5394,678504.0
2021-02-04 10:35:00,50.68,50.77,50.52,50.6,620278.0,48.5586,48.6448,48.4053,48.4819,620278.0
2021-02-04 10:40:00,50.62,50.74,50.59,50.66,353430.0,48.5011,48.6161,48.4724,48.5394,353430.0
2021-02-04 10:45:00,50.66,50.79,50.6,50.77,427620.0,48.5394,48.664,48.4819,48.6448,427620.0
2021-02-04 10:50:00,50.77,50.94,50.75,50.94,547814.0,48.6448,48.8077,48.6257,48.8077,547814.0
2021-02-04 10:55:00,50.93,50.99,50.84,50.85,319678.0,48.7981,48.8556,48.7119,48.7215,319678.0
2021-02-04 11:00:00,50.85,51.0,50.81,50.9,300982.0,48.7215,48.8652,48.6831,48.7694,300982.0
2021-02-04 11:05:00,50.9,50.99,50.82,50.96,287150.0,48.7694,48.8556,48.6927,48.8269,287150.0
2021-02-04 11:10:00,50.96,50.96,50.72,50.8,323156.0,48.8269,48.8269,48.5969,48.6736,323156.0
2021-02-04 11:15:00,50.8,50.91,50.76,50.79,315504.0,48.6736,48.779,48.6352,48.664,315504.0
2021-02-04 11:20:00,50.81,50.97,50.76,50.97,300502.0,48.6831,48.8365,48.6352,48.8365,300502.0
2021-02-04 11:25:00,50.95,51.07,50.88,50.96,635860.0,48.8173,48.9323,48.7502,48.8269,635860.0
2021-02-04 11:30:00,50.97,51.05,50.91,50.96,378210.0,48.8365,48.9131,48.779,48.8269,378210.0
2021-02-04 11:35:00,50.95,51.02,50.93,50.98,311024.0,48.8173,48.8844,48.7981,48.846,311024.0
2021-02-04 11:40:00,50.98,51.02,50.88,50.92,168760.0,48.846,48.8844,48.7502,48.7885,168760.0
2021-02-04 11:45:00,50.92,51.18,50.85,51.13,495878.0,48.7885,49.0377,48.7215,48.9898,495878.0
2021-02-04 11:50:00,51.14,51.18,51.02,51.09,245694.0,48.9993,49.0377,48.8844,48.9514,245694.0
2021-02-04 11:55:00,51.09,51.13,51.08,51.1,195308.0,48.9514,48.9898,48.9418,48.961,195308.0
2021-02-04 12:00:00,51.1,51.24,51.09,51.17,341182.0,48.961,49.0951,48.9514,49.0281,341182.0
2021-02-04 12:05:00,51.17,51.23,51.1,51.22,271650.0,49.0281,49.0856,48.961,49.076,271650.0
2021-02-04 12:10:00,51.22,51.27,51.2,51.24,303362.0,49.076,49.1239,49.0568,49.0951,303362.0
2021-02-04 12:15:00,51.24,51.35,51.24,51.31,352846.0,49.0951,49.2005,49.0951,49.1622,352846.0
2021-02-04 12:20:00,51.31,51.33,51.24,51.27,321536.0,49.1622,49.1814,49.0951,49.1239,321536.0
2021-02-04 12:25:00,51.27,51.3,51.21,51.23,230212.0,49.1239,49.1526,49.0664,49.0856,230212.0
2021-02-04 12:30:00,51.24,51.32,51.23,51.31,232508.0,49.0951,49.1718,49.0856,49.1622,232508.0
2021-02-04 12:35:00,51.32,51.42,51.29,51.33,482002.0,49.1718,49.2676,49.1431,49.1814,482002.0
2021-02-04 12:40:00,51.32,51.38,51.3,51.35,319914.0,49.1718,49.2293,49.1526,49.2005,319914.0
2021-02-04 12:45:00,51.35,51.38,51.29,51.34,204142.0,49.2005,49.2293,49.1431,49.191,204142.0
2021-02-04 12:50:00,51.33,51.34,51.24,51.33,240208.0,49.1814,49.191,49.0951,49.1814,240208.0
2021-02-04 12:55:00,51.33,51.37,51.31,51.35,140704.0,49.1814,49.2197,49.1622,49.2005,140704.0
2021-02-04 13:00:00,51.35,51.44,51.31,51.44,276930.0,49.2005,49.2868,49.1622,49.2868,276930.0
2021-02-04 13:05:00,51.42,51.43,51.38,51.38,231318.0,49.2676,49.2772,49.2293,49.2293,231318.0
2021-02-04 13:10:00,51.4,51.56,51.38,51.55,554062.0,49.2485,49.4018,49.2293,49.3922,554062.0
2021-02-04 13:15:00,51.55,51.58,51.51,51.52,233182.0,49.3922,49.4209,49.3538,49.3634,233182.0
2021-02-04 13:20:00,51.52,51.6,51.48,51.57,465808.0,49.3634,49.4401,49.3251,49.4113,465808.0
2021-02-04 13:25:00,51.58,51.59,51.54,51.58,207042.0,49.4209,49.4305,49.3826,49.4209,207042.0
2021-02-04 13:30:00,51.57,51.63,51.57,51.6,323676.0,49.4113,49.4688,49.4113,49.4401,323676.0
2021-02-04 13:35:00,51.6,51.6,51.54,51.58,102032.0,49.4401,49.4401,49.3826,49.4209,102032.0
2021-02-04 13:40:00,51.58,51.63,51.52,51.55,321888.0,49.4209,49.4688,49.3634,49.3922,321888.0
2021-02-04 13:45:00,51.55,51.62,51.52,51.61,312486.0,49.3922,49.4592,49.3634,49.4497,312486.0
2021-02-04 13:50:00,51.61,51.62,51.52,51.54,180254.0,49.4497,49.4592,49.3634,49.3826,180254.0
2021-02-04 13:55:00,51.54,51.58,51.52,51.53,101252.0,49.3826,49.4209,49.3634,49.373,101252.0
2021-02-04 14:00:00,51.53,51.61,51.53,51.56,204968.0,49.373,49.4497,49.373,49.4018,204968.0
2021-02-04 14:05:00,51.57,51.63,51.56,51.57,208616.0,49.4113,49.4688,49.4018,49.4113,208616.0
2021-02-04 14:10:00,51.58,51.59,51.53,51.54,162906.0,49.4209,49.4305,49.373,49.3826,162906.0
2021-02-04 14:15:00,51.53,51.58,51.49,51.55,186566.0,49.373,49.4209,49.3347,49.3922,186566.0
2021-02-04 14:20:00,51.55,51.55,51.45,51.48,260088.0,49.3922,49.3922,49.2964,49.3251,260088.0
2021-02-04 14:25:00,51.48,51.58,51.48,51.53,262240.0,49.3251,49.4209,49.3251,49.373,262240.0
2021-02-04 14:30:00,51.52,51.56,51.51,51.54,124904.0,49.3634,49.4018,49.3538,49.3826,124904.0
2021-02-04 14:35:00,51.54,51.55,51.5,51.5,115452.0,49.3826,49.3922,49.3443,49.3443,115452.0
2021-02-04 14:40:00,51.5,51.55,51.49,51.54,147890.0,49.3443,49.3922,49.3347,49.3826,147890.0
2021-02-04 14:45:00,51.54,51.6,51.52,51.58,285834.0,49.3826,49.4401,49.3634,49.4209,285834.0
2021-02-04 14:50:00,51.58,51.59,51.52,51.54,171442.0,49.4209,49.4305,49.3634,49.3826,171442.0
2021-02-04 14:55:00,51.54,51.7,51.54,51.65,526694.0,49.3826,49.5359,49.3826,49.488,526694.0
2021-02-04 15:00:00,51.65,51.73,51.62,51.72,348946.0,49.488,49.5646,49.4592,49.5551,348946.0
2021-02-04 15:05:00,51.71,51.74,51.66,51.69,285198.0,49.5455,49.5742,49.4976,49.5263,285198.0
2021-02-04 15:10:00,51.68,51.7,51.59,51.64,310090.0,49.5167,49.5359,49.4305,49.4784,310090.0
2021-02-04 15:15:00,51.65,51.7,51.59,51.63,257052.0,49.488,49.5359,49.4305,49.4688,257052.0
2021-02-04 15:20:00,51.65,51.69,51.63,51.66,125284.0,49.488,49.5263,49.4688,49.4976,125284.0
2021-02-04 15:25:00,51.65,51.74,51.63,51.74,280704.0,49.488,49.5742,49.4688,49.5742,280704.0
2021-02-04 15:30:00,51.74,51.79,51.72,51.73,398022.0,49.5742,49.6221,49.5551,49.5646,398022.0
2021-02-04 15:35:00,51.72,51.77,51.7,51.71,240922.0,49.5551,49.603,49.5359,49.5455,240922.0
2021-02-04 15:40:00,51.71,51.82,51.66,51.7,422478.0,49.5455,49.6509,49.4976,49.5359,422478.0
2021-02-04 15:45:00,51.69,51.77,51.66,51.71,479768.0,49.5263,49.603,49.4976,49.5455,479768.0
2021-02-04 15:50:00,51.7,51.94,51.69,51.94,583360.0,49.5359,49.7658,49.5263,49.7658,583360.0
2021-02-04 15:55:00,51.94,52.15,51.86,52.14,1581140.0,49.7658,49.9671,49.6892,49.9575,1581140.0
2021-02-05 09:30:00,52.58,52.63,52.24,52.25,1273954.0,50.3791,50.427,50.0533,50.0629,1273954.0
2021-02-05 09:35:00,52.23,52.33,52.08,52.16,1126016.0,50.0437,50.1395,49.9,49.9766,1126016.0
2021-02-05 09:40:00,52.16,52.41,52.13,52.33,715636.0,49.9766,50.2162,49.9479,50.1395,715636.0
2021-02-05 09:45:00,52.31,52.48,52.26,52.34,688386.0,50.1204,50.2832,50.0725,50.1491,688386.0
2021-02-05 09:50:00,52.34,52.43,52.24,52.27,840906.0,50.1491,50.2353,50.0533,50.082,840906.0
2021-02-05 09:55:00,52.27,52.27,51.97,52.01,1017154.0,50.082,50.082,49.7946,49.8329,1017154.0
2021-02-05 10:00:00,52.0,52.18,51.88,52.09,974568.0,49.8233,49.9958,49.7084,49.9096,974568.0
2021-02-05 10:05:00,52.08,52.23,52.06,52.17,701292.0,49.9,50.0437,49.8808,49.9862,701292.0
2021-02-05 10:10:00,52.18,52.3,52.01,52.1,775810.0,49.9958,50.1108,49.8329,49.9192,775810.0
2021-02-05 10:15:00,52.11,52.13,51.84,51.88,763126.0,49.9287,49.9479,49.67,49.7084,763126.0
2021-02-05 10:20:00,51.88,52.02,51.79,51.95,705444.0,49.7084,49.8425,49.6221,49.7754,705444.0
2021-02-05 10:25:00,51.95,52.16,51.92,52.09,516860.0,49.7754,49.9766,49.7467,49.9096,516860.0
2021-02-05 10:30:00,52.1,52.1,51.91,51.98,535738.0,49.9192,49.9192,49.7371,49.8042,535738.0
2021-02-05 10:35:00,51.98,52.15,51.92,52.06,438476.0,49.8042,49.9671,49.7467,49.8808,438476.0
2021-02-05 10:40:00,52.05,52.15,51.94,52.14,491144.0,49.8712,49.9671,49.7658,49.9575,491144.0
2021-02-05 10:45:00,52.14,52.27,52.08,52.25,449084.0,49.9575,50.082,49.9,50.0629,449084.0
2021-02-05 10:50:00,52.25,52.35,52.21,52.35,449946.0,50.0629,50.1587,50.0245,50.1587,449946.0
2021-02-05 10:55:00,52.35,52.38,52.25,52.31,539026.0,50.1587,50.1874,50.0629,50.1204,539026.0
2021-02-05 11:00:00,52.31,52.42,52.3,52.38,403624.0,50.1204,50.2258,50.1108,50.1874,403624.0
2021-02-05 11:05:00,52.38,52.38,52.21,52.25,351024.0,50.1874,50.1874,50.0245,50.0629,351024.0
2021-02-05 11:10:00,52.24,52.27,52.13,52.16,368992.0,50.0533,50.082,49.9479,49.9766,368992.0
2021-02-05 11:15:00,52.16,52.17,52.06,52.12,338424.0,49.9766,49.9862,49.8808,49.9383,338424.0
2021-02-05 11:20:00,52.11,52.23,52.05,52.17,452992.0,49.9287,50.0437,49.8712,49.9862,452992.0
2021-02-05 11:25:00,52.17,52.18,52.01,52.09,365470.0,49.9862,49.9958,49.8329,49.9096,365470.0
2021-02-05 11:30:00,52.1,52.24,52.1,52.24,338456.0,49.9192,50.0533,49.9192,50.0533,338456.0
2021-02-05 11:35:00,52.24,52.37,52.24,52.35,480498.0,50.0533,50.1778,50.0533,50.1587,480498.0
2021-02-05 11:40:00,52.36,52.42,52.3,52.39,410624.0,50.1683,50.2258,50.1108,50.197,410624.0
2021-02-05 11:45:00,52.39,52.45,52.37,52.42,269476.0,50.197,50.2545,50.1778,50.2258,269476.0
2021-02-05 11:50:00,52.42,52.45,52.31,52.31,454818.0,50.2258,50.2545,50.1204,50.1204,454818.0
2021-02-05 11:55:00,52.31,52.37,52.27,52.31,240444.0,50.1204,50.1778,50.082,50.1204,240444.0
2021-02-05 12:00:00,52.31,52.54,52.24,52.53,773534.0,50.1204,50.3407,50.0533,50.3312,773534.0
2021-02-05 12:05:00,52.53,52.57,52.49,52.55,340810.0,50.3312,50.3695,50.2928,50.3503,340810.0
2021-02-05 12:10:00,52.55,52.62,52.55,52.6,446536.0,50.3503,50.4174,50.3503,50.3982,446536.0
2021-02-05 12:15:00,52.6,52.66,52.56,52.66,398206.0,50.3982,50.4557,50.3599,50.4557,398206.0
2021-02-05 12:20:00,52.66,52.76,52.64,52.68,645874.0,50.4557,50.5515,50.4365,50.4749,645874.0
2021-02-05 12:25:00,52.68,52.74,52.66,52.71,252724.0,50.4749,50.5324,50.4557,50.5036,252724.0
2021-02-05 12:30:00,52.71,52.73,52.66,52.7,207670.0,50.5036,50.5228,50.4557,50.494,207670.0
2021-02-05 12:35:00,52.7,52.81,52.7,52.81,280250.0,50.494,50.5994,50.494,50.5994,280250.0
2021-02-05 12:40:00,52.81,52.97,52.8,52.92,639752.0,50.5994,50.7527,50.5898,50.7048,639752.0
2021-02-05 12:45:00,52.92,52.99,52.9,52.97,382032.0,50.7048,50.7719,50.6857,50.7527,382032.0
2021-02-05 12:50:00,52.97,53.04,52.93,53.0,486716.0,50.7527,50.8198,50.7144,50.7815,486716.0
2021-02-05 12:55:00,53.01,53.07,52.99,53.06,278960.0,50.7911,50.8485,50.7719,50.839,278960.0
2021-02-05 13:00:00,53.07,53.08,52.97,52.97,284688.0,50.8485,50.8581,50.7527,50.7527,284688.0
2021-02-05 13:05:00,52.97,53.02,52.94,53.01,255970.0,50.7527,50.8006,50.724,50.7911,255970.0
2021-02-05 13:10:00,53.01,53.05,52.98,53.04,285102.0,50.7911,50.8294,50.7623,50.8198,285102.0
2021-02-05 13:15:00,53.02,53.15,53.02,53.14,383206.0,50.8006,50.9252,50.8006,50.9156,383206.0
2021-02-05 13:20:00,53.13,53.14,52.96,52.98,376068.0,50.906,50.9156,50.7432,50.7623,376068.0
2021-02-05 13:25:00,52.98,52.99,52.88,52.9,355580.0,50.7623,50.7719,50.6665,50.6857,355580.0
2021-02-05 13:30:00,52.9,52.91,52.78,52.84,339194.0,50.6857,50.6952,50.5707,50.6282,339194.0
2021-02-05 13:35:00,52.85,52.96,52.84,52.93,297266.0,50.6378,50.7432,50.6282,50.7144,297266.0
2021-02-05 13:40:00,52.91,52.95,52.87,52.87,361288.0,50.6952,50.7336,50.6569,50.6569,361288.0
2021-02-05 13:45:00,52.88,52.91,52.79,52.79,233240.0,50.6665,50.6952,50.5803,50.5803,233240.0
2021-02-05 13:50:00,52.79,52.8,52.61,52.62,540926.0,50.5803,50.5898,50.4078,50.4174,540926.0
2021-02-05 13:55:00,52.62,52.67,52.52,52.57,319166.0,50.4174,50.4653,50.3216,50.3695,319166.0
2021-02-05 14:00:00,52.57,52.63,52.47,52.59,466744.0,50.3695,50.427,50.2737,50.3886,466744.0
2021-02-05 14:05:00,52.58,52.68,52.58,52.65,417600.0,50.3791,50.4749,50.3791,50.4461,417600.0
2021-02-05 14:10:00,52.65,52.75,52.64,52.72,303104.0,50.4461,50.5419,50.4365,50.5132,303104.0
2021-02-05 14:15:00,52.72,52.81,52.67,52.72,366908.0,50.5132,50.5994,50.4653,50.5132,366908.0
2021-02-05 14:20:00,52.72,52.73,52.61,52.67,198704.0,50.5132,50.5228,50.4078,50.4653,198704.0
2021-02-05 14:25:00,52.67,52.8,52.63,52.79,275532.0,50.4653,50.5898,50.427,50.5803,275532.0
2021-02-05 14:30:00,52.79,52.88,52.76,52.8,294750.0,50.5803,50.6665,50.5515,50.5898,294750.0
2021-02-05 14:35:00,52.8,52.84,52.73,52.83,260350.0,50.5898,50.6282,50.5228,50.6186,260350.0
2021-02-05 14:40:00,52.83,52.83,52.72,52.72,208052.0,50.6186,50.6186,50.5132,50.5132,208052.0
2021-02-05 14:45:00,52.72,52.79,52.6,52.63,374116.0,50.5132,50.5803,50.3982,50.427,374116.0
2021-02-05 14:50:00,52.62,52.66,52.53,52.62,347690.0,50.4174,50.4557,50.3312,50.4174,347690.0
2021-02-05 14:55:00,52.6,52.7,52.59,52.65,254512.0,50.3982,50.494,50.3886,50.4461,254512.0
2021-02-05 15:00:00,52.64,52.69,52.47,52.5,404228.0,50.4365,50.4845,50.2737,50.3024,404228.0
2021-02-05 15:05:00,52.51,52.6,52.49,52.51,415634.0,50.312,50.3982,50.2928,50.312,415634.0
2021-02-05 15:10:00,52.51,52.58,52.44,52.57,318740.0,50.312,50.3791,50.2449,50.3695,318740.0
2021-02-05 15:15:00,52.57,52.7,52.55,52.64,337326.0,50.3695,50.494,50.3503,50.4365,337326.0
2021-02-05 15:20:00,52.65,52.67,52.53,52.63,317486.0,50.4461,50.4653,50.3312,50.427,317486.0
2021-02-05 15:25:00,52.62,52.65,52.35,52.38,500428.0,50.4174,50.4461,50.1587,50.1874,500428.0
2021-02-05 15:30:00,52.37,52.52,52.35,52.52,413766.0,50.1778,50.3216,50.1587,50.3216,413766.0
2021-02-05 15:35:00,52.51,52.6,52.38,52.43,345932.0,50.312,50.3982,50.1874,50.2353,345932.0
2021-02-05 15:40:00,52.43,52.54,52.41,52.47,224144.0,50.2353,50.3407,50.2162,50.2737,224144.0
2021-02-05 15:45:00,52.47,52.61,52.43,52.45,453650.0,50.2737,50.4078,50.2353,50.2545,453650.0
2021-02-05 15:50:00,52.45,52.59,52.42,52.58,715226.0,50.2545,50.3886,50.2258,50.3791,715226.0
2021-02-05 15:55:00,52.59,52.74,52.58,52.68,925186.0,50.3886,50.5324,50.3791,50.4749,925186.0
2021-02-08 09:30:00,53.48,53.56,53.13,53.24,1632930.0,51.2414,51.318,50.906,51.0114,1632930.0
2021-02-08 09:35:00,53.26,53.38,53.15,53.2,1341396.0,51.0306,51.1456,50.9252,50.9731,1341396.0
2021-02-08 09:40:00,53.21,53.49,53.09,53.36,874812.0,50.9827,51.251,50.8677,51.1264,874812.0
2021-02-08 09:45:00,53.36,53.5,53.31,53.38,744198.0,51.1264,51.2605,51.0785,51.1456,744198.0
2021-02-08 09:50:00,53.38,53.43,53.21,53.27,596142.0,51.1456,51.1935,50.9827,51.0402,596142.0
2021-02-08 09:55:00,53.27,53.52,53.25,53.45,803292.0,51.0402,51.2797,51.021,51.2126,803292.0
2021-02-08 10:00:00,53.44,53.59,53.32,53.58,719318.0,51.2031,51.3468,51.0881,51.3372,719318.0
2021-02-08 10:05:00,53.58,53.78,53.53,53.73,839588.0,51.3372,51.5288,51.2893,51.4809,839588.0
2021-02-08 10:10:00,53.73,53.75,53.5,53.57,744336.0,51.4809,51.5001,51.2605,51.3276,744336.0
2021-02-08 10:15:00,53.56,53.58,53.4,53.51,834274.0,51.318,51.3372,51.1647,51.2701,834274.0
2021-02-08 10:20:00,53.52,53.52,53.23,53.25,584370.0,51.2797,51.2797,51.0018,51.021,584370.0
2021-02-08 10:25:00,53.24,53.3,53.15,53.25,605210.0,51.0114,51.0689,50.9252,51.021,605210.0
2021-02-08 10:30:00,53.26,53.34,53.2,53.32,615772.0,51.0306,51.1072,50.9731,51.0881,615772.0
2021-02-08 10:35:00,53.32,53.4,53.27,53.37,558166.0,51.0881,51.1647,51.0402,51.136,558166.0
2021-02-08 10:40:00,53.38,53.51,53.35,53.48,493730.0,51.1456,51.2701,51.1168,51.2414,493730.0
2021-02-08 10:45:00,53.49,53.58,53.44,53.47,612348.0,51.251,51.3372,51.2031,51.2318,612348.0
2021-02-08 10:50:00,53.48,53.51,53.38,53.46,432148.0,51.2414,51.2701,51.1456,51.2222,432148.0
2021-02-08 10:55:00,53.46,53.57,53.42,53.56,552784.0,51.2222,51.3276,51.1839,51.318,552784.0
2021-02-08 11:00:00,53.57,53.6,53.44,53.5,511034.0,51.3276,51.3564,51.2031,51.2605,511034.0
2021-02-08 11:05:00,53.49,53.54,53.41,53.44,387122.0,51.251,51.2989,51.1743,51.2031,387122.0
2021-02-08 11:10:00,53.43,53.52,53.24,53.28,563276.0,51.1935,51.2797,51.0114,51.0498,563276.0
2021-02-08 11:15:00,53.25,53.29,53.22,53.26,350532.0,51.021,51.0593,50.9923,51.0306,350532.0
2021-02-08 11:20:00,53.26,53.33,53.2,53.24,509114.0,51.0306,51.0977,50.9731,51.0114,509114.0
2021-02-08 11:25:00,53.24,53.24,53.08,53.16,732944.0,51.0114,51.0114,50.8581,50.9348,732944.0
2021-02-08 11:30:00,53.16,53.19,52.8,52.85,861128.0,50.9348,50.9635,50.5898,50.6378,861128.0
2021-02-08 11:35:00,52.85,52.93,52.74,52.8,550468.0,50.6378,50.7144,50.5324,50.5898,550468.0
2021-02-08 11:40:00,52.8,52.87,52.67,52.83,715372.0,50.5898,50.6569,50.4653,50.6186,715372.0
2021-02-08 11:45:00,52.82,53.05,52.81,53.02,585598.0,50.609,50.8294,50.5994,50.8006,585598.0
2021-02-08 11:50:00,53.01,53.08,53.0,53.02,495990.0,50.7911,50.8581,50.7815,50.8006,495990.0
2021-02-08 11:55:00,53.02,53.09,52.99,53.07,299968.0,50.8006,50.8677,50.7719,50.8485,299968.0
2021-02-08 12:00:00,53.07,53.15,53.07,53.1,256626.0,50.8485,50.9252,50.8485,50.8773,256626.0
2021-02-08 12:05:00,53.1,53.14,53.05,53.11,214540.0,50.8773,50.9156,50.8294,50.8869,214540.0
2021-02-08 12:10:00,53.11,53.24,53.08,53.21,423982.0,50.8869,51.0114,50.8581,50.9827,423982.0
2021-02-08 12:15:00,53.21,53.23,53.17,53.18,248648.0,50.9827,51.0018,50.9444,50.9539,248648.0
2021-02-08 12:20:00,53.19,53.29,53.17,53.27,226444.0,50.9635,51.0593,50.9444,51.0402,226444.0
2021-02-08 12:25:00,53.26,53.31,53.23,53.25,280376.0,51.0306,51.0785,51.0018,51.021,280376.0
2021-02-08 12:30:00,53.25,53.27,53.2,53.26,165116.0,51.021,51.0402,50.9731,51.0306,165116.0
2021-02-08 12:35:00,53.26,53.29,53.18,53.21,160202.0,51.0306,51.0593,50.9539,50.9827,160202.0
2021-02-08 12:40:00,53.22,53.24,53.19,53.24,122826.0,50.9923,51.0114,50.9635,51.0114,122826.0
2021-02-08 12:45:00,53.24,53.3,53.24,53.26,189820.0,51.0114,51.0689,51.0114,51.0306,189820.0
2021-02-08 12:50:00,53.24,53.26,53.15,53.15,199524.0,51.0114,51.0306,50.9252,50.9252,199524.0
2021-02-08 12:55:00,53.17,53.17,53.03,53.13,361932.0,50.9444,50.9444,50.8102,50.906,361932.0
2021-02-08 13:00:00,53.13,53.13,53.04,53.05,180922.0,50.906,50.906,50.8198,50.8294,180922.0
2021-02-08 13:05:00,53.04,53.16,53.02,53.1,325058.0,50.8198,50.9348,50.8006,50.8773,325058.0
2021-02-08 13:10:00,53.08,53.13,53.06,53.06,207844.0,50.8581,50.906,50.839,50.839,207844.0
2021-02-08 13:15:00,53.06,53.19,53.02,53.18,295200.0,50.839,50.9635,50.8006,50.9539,295200.0
2021-02-08 13:20:00,53.18,53.2,53.1,53.19,232162.0,50.9539,50.9731,50.8773,50.9635,232162.0
2021-02-08 13:25:00,53.19,53.23,53.16,53.21,249038.0,50.9635,51.0018,50.9348,50.9827,249038.0
2021-02-08 13:30:00,53.2,53.28,53.19,53.27,229248.0,50.9731,51.0498,50.9635,51.0402,229248.0
2021-02-08 13:35:00,53.28,53.3,53.26,53.27,233052.0,51.0498,51.0689,51.0306,51.0402,233052.0
2021-02-08 13:40:00,53.28,53.29,53.24,53.27,139724.0,51.0498,51.0593,51.0114,51.0402,139724.0
2021-02-08 13:45:00,53.26,53.29,53.17,53.2,207150.0,51.0306,51.0593,50.9444,50.9731,207150.0
2021-02-08 13:50:00,53.2,53.21,52.91,52.93,502038.0,50.9731,50.9827,50.6952,50.7144,502038.0
2021-02-08 13:55:00,52.92,53.02,52.91,53.01,402554.0,50.7048,50.8006,50.6952,50.7911,402554.0
2021-02-08 14:00:00,53.01,53.1,52.98,53.09,396230.0,50.7911,50.8773,50.7623,50.8677,396230.0
2021-02-08 14:05:00,53.1,53.15,53.08,53.11,160634.0,50.8773,50.9252,50.8581,50.8869,160634.0
2021-02-08 14:10:00,53.12,53.12,53.05,53.08,154190.0,50.8965,50.8965,50.8294,50.8581,154190.0
2021-02-08 14:15:00,53.07,53.08,53.0,53.0,148878.0,50.8485,50.8581,50.7815,50.7815,148878.0
2021-02-08 14:20:00,53.0,53.13,52.96,53.1,288004.0,50.7815,50.906,50.7432,50.8773,288004.0
2021-02-08 14:25:00,53.1,53.11,53.02,53.04,146780.0,50.8773,50.8869,50.8006,50.8198,146780.0
2021-02-08 14:30:00,53.04,53.09,52.96,53.06,190378.0,50.8198,50.8677,50.7432,50.839,190378.0
2021-02-08 14:35:00,53.06,53.13,53.01,53.12,184740.0,50.839,50.906,50.7911,50.8965,184740.0
2021-02-08 14:40:00,53.12,53.13,53.08,53.12,106200.0,50.8965,50.906,50.8581,50.8965,106200.0
2021-02-08 14:45:00,53.1,53.13,52.99,53.06,161472.0,50.8773,50.906,50.7719,50.839,161472.0
2021-02-08 14:50:00,53.06,53.09,53.04,53.07,173784.0,50.839,50.8677,50.8198,50.8485,173784.0
2021-02-08 14:55:00,53.07,53.19,53.06,53.18,255662.0,50.8485,50.9635,50.839,50.9539,255662.0
2021-02-08 15:00:00,53.18,53.24,53.16,53.22,181124.0,50.9539,51.0114,50.9348,50.9923,181124.0
2021-02-08 15:05:00,53.22,53.25,53.2,53.21,231004.0,50.9923,51.021,50.9731,50.9827,231004.0
2021-02-08 15:10:00,53.22,53.3,53.21,53.28,221704.0,50.9923,51.0689,50.9827,51.0498,221704.0
2021-02-08 15:15:00,53.29,53.3,53.23,53.24,274724.0,51.0593,51.0689,51.0018,51.0114,274724.0
2021-02-08 15:20:00,53.24,53.27,53.22,53.26,278710.0,51.0114,51.0402,50.9923,51.0306,278710.0
2021-02-08 15:25:00,53.25,53.26,53.15,53.25,266688.0,51.021,51.0306,50.9252,51.021,266688.0
2021-02-08 15:30:00,53.26,53.33,53.23,53.23,491134.0,51.0306,51.0977,51.0018,51.0018,491134.0
2021-02-08 15:35:00,53.23,53.32,53.22,53.31,313334.0,51.0018,51.0881,50.9923,51.0785,313334.0
2021-02-08 15:40:00,53.3,53.38,53.27,53.37,411652.0,51.0689,51.1456,51.0402,51.136,411652.0
2021-02-08 15:45:00,53.37,53.39,53.31,53.31,321432.0,51.136,51.1552,51.0785,51.0785,321432.0
2021-02-08 15:50:00,53.32,53.55,53.28,53.53,775522.0,51.0881,51.3085,51.0498,51.2893,775522.0
2021-02-08 15:55:00,53.53,53.71,53.49,53.71,1399360.0,51.2893,51.4618,51.251,51.4618,1399360.0
2021-02-09 09:30:00,53.24,53.56,53.24,53.55,1158834.0,51.0114,51.318,51.0114,51.3085,1158834.0
2021-02-09 09:35:00,53.55,53.69,53.42,53.44,1133534.0,51.3085,51.4426,51.1839,51.2031,1133534.0
2021-02-09 09:40:00,53.45,53.62,53.34,53.6,895034.0,51.2126,51.3755,51.1072,51.3564,895034.0
2021-02-09 09:45:00,53.6,53.77,53.57,53.61,756096.0,51.3564,51.5192,51.3276,51.3659,756096.0
2021-02-09 09:50:00,53.62,53.8,53.61,53.78,493244.0,51.3755,51.548,51.3659,51.5288,493244.0
2021-02-09 09:55:00,53.78,53.97,53.74,53.92,734814.0,51.5288,51.7109,51.4905,51.663,734814.0
2021-02-09 10:00:00,53.93,54.08,53.85,53.95,822442.0,51.6725,51.8163,51.5959,51.6917,822442.0
2021-02-09 10:05:00,53.95,54.06,53.88,54.03,292948.0,51.6917,51.7971,51.6246,51.7684,292948.0
2021-02-09 10:10:00,54.04,54.17,54.02,54.15,708336.0,51.7779,51.9025,51.7588,51.8833,708336.0
2021-02-09 10:15:00,54.15,54.2,54.1,54.18,397986.0,51.8833,51.9312,51.8354,51.9121,397986.0
2021-02-09 10:20:00,54.18,54.19,54.09,54.1,417488.0,51.9121,51.9217,51.8259,51.8354,417488.0
2021-02-09 10:25:00,54.12,54.18,54.02,54.05,355094.0,51.8546,51.9121,51.7588,51.7875,355094.0
2021-02-09 10:30:00,54.04,54.27,54.02,54.18,710608.0,51.7779,51.9983,51.7588,51.9121,710608.0
2021-02-09 10:35:00,54.19,54.29,54.18,54.23,484468.0,51.9217,52.0175,51.9121,51.96,484468.0
2021-02-09 10:40:00,54.23,54.27,54.15,54.18,409974.0,51.96,51.9983,51.8833,51.9121,409974.0
2021-02-09 10:45:00,54.2,54.2,54.02,54.02,504696.0,51.9312,51.9312,51.7588,51.7588,504696.0
2021-02-09 10:50:00,54.03,54.1,53.98,54.0,356846.0,51.7684,51.8354,51.7205,51.7396,356846.0
2021-02-09 10:55:00,53.99,54.05,53.94,53.99,379216.0,51.73,51.7875,51.6821,51.73,379216.0
2021-02-09 11:00:00,53.99,53.99,53.91,53.94,304654.0,51.73,51.73,51.6534,51.6821,304654.0
2021-02-09 11:05:00,53.95,53.95,53.84,53.85,316698.0,51.6917,51.6917,51.5863,51.5959,316698.0
2021-02-09 11:10:00,53.84,53.84,53.64,53.73,635334.0,51.5863,51.5863,51.3947,51.4809,635334.0
2021-02-09 11:15:00,53.72,53.72,53.5,53.57,627504.0,51.4713,51.4713,51.2605,51.3276,627504.0
2021-02-09 11:20:00,53.55,53.72,53.52,53.71,547212.0,51.3085,51.4713,51.2797,51.4618,547212.0
2021-02-09 11:25:00,53.7,53.72,53.59,53.61,348272.0,51.4522,51.4713,51.3468,51.3659,348272.0
2021-02-09 11:30:00,53.6,53.79,53.59,53.76,450854.0,51.3564,51.5384,51.3468,51.5097,450854.0
2021-02-09 11:35:00,53.76,53.85,53.74,53.79,478594.0,51.5097,51.5959,51.4905,51.5384,478594.0
2021-02-09 11:40:00,53.79,53.88,53.78,53.85,378370.0,51.5384,51.6246,51.5288,51.5959,378370.0
2021-02-09 11:45:00,53.85,53.88,53.82,53.86,210024.0,51.5959,51.6246,51.5672,51.6055,210024.0
2021-02-09 11:50:00,53.86,53.89,53.82,53.84,233280.0,51.6055,51.6342,51.5672,51.5863,233280.0
2021-02-09 11:55:00,53.84,53.84,53.74,53.77,245348.0,51.5863,51.5863,51.4905,51.5192,245348.0
2021-02-09 12:00:00,53.77,53.77,53.63,53.7,228128.0,51.5192,51.5192,51.3851,51.4522,228128.0
2021-02-09 12:05:00,53.7,53.84,53.7,53.84,398348.0,51.4522,51.5863,51.4522,51.5863,398348.0
2021-02-09 12:10:00,53.85,53.91,53.72,53.91,507976.0,51.5959,51.6534,51.4713,51.6534,507976.0
2021-02-09 12:15:00,53.91,53.94,53.83,53.84,378612.0,51.6534,51.6821,51.5767,51.5863,378612.0
2021-02-09 12:20:00,53.83,53.84,53.77,53.82,181516.0,51.5767,51.5863,51.5192,51.5672,181516.0
2021-02-09 12:25:00,53.83,53.9,53.8,53.82,230260.0,51.5767,51.6438,51.548,51.5672,230260.0
2021-02-09 12:30:00,53.85,53.87,53.81,53.82,152190.0,51.5959,51.6151,51.5576,51.5672,152190.0
2021-02-09 12:35:00,53.82,53.84,53.74,53.8,207298.0,51.5672,51.5863,51.4905,51.548,207298.0
2021-02-09 12:40:00,53.8,53.8,53.73,53.77,219768.0,51.548,51.548,51.4809,51.5192,219768.0
2021-02-09 12:45:00,53.77,53.79,53.71,53.78,206282.0,51.5192,51.5384,51.4618,51.5288,206282.0
2021-02-09 12:50:00,53.77,53.87,53.77,53.86,278056.0,51.5192,51.6151,51.5192,51.6055,278056.0
2021-02-09 12:55:00,53.87,53.88,53.72,53.81,221576.0,51.6151,51.6246,51.4713,51.5576,221576.0
2021-02-09 13:00:00,53.81,53.82,53.72,53.81,241398.0,51.5576,51.5672,51.4713,51.5576,241398.0
2021-02-09 13:05:00,53.81,53.84,53.78,53.79,120194.0,51.5576,51.5863,51.5288,51.5384,120194.0
2021-02-09 13:10:00,53.8,53.82,53.72,53.73,164786.0,51.548,51.5672,51.4713,51.4809,164786.0
2021-02-09 13:15:00,53.72,53.77,53.68,53.74,241278.0,51.4713,51.5192,51.433,51.4905,241278.0
2021-02-09 13:20:00,53.74,53.74,53.58,53.6,237354.0,51.4905,51.4905,51.3372,51.3564,237354.0
2021-02-09 13:25:00,53.6,53.67,53.57,53.58,319876.0,51.3564,51.4234,51.3276,51.3372,319876.0
2021-02-09 13:30:00,53.6,53.63,53.58,53.61,149908.0,51.3564,51.3851,51.3372,51.3659,149908.0
2021-02-09 13:35:00,53.62,53.67,53.54,53.65,274094.0,51.3755,51.4234,51.2989,51.4043,274094.0
2021-02-09 13:40:00,53.65,53.66,53.55,53.56,219678.0,51.4043,51.4139,51.3085,51.318,219678.0
2021-02-09 13:45:00,53.56,53.58,53.45,53.46,306532.0,51.318,51.3372,51.2126,51.2222,306532.0
2021-02-09 13:50:00,53.45,53.54,53.44,53.52,248458.0,51.2126,51.2989,51.2031,51.2797,248458.0
2021-02-09 13:55:00,53.52,53.59,53.52,53.55,150622.0,51.2797,51.3468,51.2797,51.3085,150622.0
2021-02-09 14:00:00,53.57,53.62,53.56,53.6,197428.0,51.3276,51.3755,51.318,51.3564,197428.0
2021-02-09 14:05:00,53.59,53.7,53.57,53.7,296350.0,51.3468,51.4522,51.3276,51.4522,296350.0
2021-02-09 14:10:00,53.7,53.73,53.66,53.71,210502.0,51.4522,51.4809,51.4139,51.4618,210502.0
2021-02-09 14:15:00,53.7,53.77,53.7,53.74,196108.0,51.4522,51.5192,51.4522,51.4905,196108.0
2021-02-09 14:20:00,53.74,53.77,53.73,53.74,106076.0,51.4905,51.5192,51.4809,51.4905,106076.0
2021-02-09 14:25:00,53.76,53.84,53.75,53.82,243894.0,51.5097,51.5863,51.5001,51.5672,243894.0
2021-02-09 14:30:00,53.83,53.87,53.81,53.85,240750.0,51.5767,51.6151,51.5576,51.5959,240750.0
2021-02-09 14:35:00,53.85,53.88,53.82,53.87,221710.0,51.5959,51.6246,51.5672,51.6151,221710.0
2021-02-09 14:40:00,53.87,53.9,53.85,53.86,190528.0,51.6151,51.6438,51.5959,51.6055,190528.0
2021-02-09 14:45:00,53.86,53.89,53.84,53.87,123114.0,51.6055,51.6342,51.5863,51.6151,123114.0
2021-02-09 14:50:00,53.87,53.93,53.84,53.92,246210.0,51.6151,51.6725,51.5863,51.663,246210.0
2021-02-09 14:55:00,53.92,53.97,53.92,53.94,177436.0,51.663,51.7109,51.663,51.6821,177436.0
2021-02-09 15:00:00,53.94,53.96,53.88,53.93,252398.0,51.6821,51.7013,51.6246,51.6725,252398.0
2021-02-09 15:05:00,53.93,53.95,53.88,53.91,180502.0,51.6725,51.6917,51.6246,51.6534,180502.0
2021-02-09 15:10:00,53.9,53.97,53.87,53.97,312560.0,51.6438,51.7109,51.6151,51.7109,312560.0
2021-02-09 15:15:00,53.96,53.99,53.9,53.94,309314.0,51.7013,51.73,51.6438,51.6821,309314.0
2021-02-09 15:20:00,53.94,53.94,53.77,53.8,339080.0,51.6821,51.6821,51.5192,51.548,339080.0
2021-02-09 15:25:00,53.8,53.85,53.76,53.77,268188.0,51.548,51.5959,51.5097,51.5192,268188.0
2021-02-09 15:30:00,53.77,53.84,53.77,53.82,208666.0,51.5192,51.5863,51.5192,51.5672,208666.0
2021-02-09 15:35:00,53.82,53.95,53.82,53.92,497714.0,51.5672,51.6917,51.5672,51.663,497714.0
2021-02-09 15:40:00,53.93,53.99,53.92,53.98,467420.0,51.6725,51.73,51.663,51.7205,467420.0
2021-02-09 15:45:00,53.98,53.99,53.85,53.85,373316.0,51.7205,51.73,51.5959,51.5959,373316.0
2021-02-09 15:50:00,53.85,53.85,53.53,53.54,962290.0,51.5959,51.5959,51.2893,51.2989,962290.0
2021-02-09 15:55:00,53.55,53.7,53.46,53.66,1120340.0,51.3085,51.4522,51.2222,51.4139,1120340.0
2021-02-10 09:30:00,54.38,54.6,54.17,54.22,1552858.0,52.1037,52.3145,51.9025,51.9504,1552858.0
2021-02-10 09:35:00,54.23,54.32,54.07,54.29,804196.0,51.96,52.0462,51.8067,52.0175,804196.0
2021-02-10 09:40:00,54.3,54.31,54.05,54.16,669574.0,52.0271,52.0366,51.7875,51.8929,669574.0
2021-02-10 09:45:00,54.16,54.41,54.1,54.3,725334.0,51.8929,52.1325,51.8354,52.0271,725334.0
2021-02-10 09:50:00,54.29,54.29,54.1,54.18,869482.0,52.0175,52.0175,51.8354,51.9121,869482.0
2021-02-10 09:55:00,54.18,54.35,54.16,54.3,615118.0,51.9121,52.075,51.8929,52.0271,615118.0
2021-02-10 10:00:00,54.3,54.49,54.3,54.41,726978.0,52.0271,52.2091,52.0271,52.1325,726978.0
2021-02-10 10:05:00,54.42,54.48,54.21,54.24,571074.0,52.142,52.1995,51.9408,51.9696,571074.0
2021-02-10 10:10:00,54.23,54.26,53.91,53.92,905704.0,51.96,51.9887,51.6534,51.663,905704.0
2021-02-10 10:15:00,53.92,53.93,53.57,53.58,1134834.0,51.663,51.6725,51.3276,51.3372,1134834.0
2021-02-10 10:20:00,53.57,53.58,52.33,52.45,3268980.0,51.3276,51.3372,50.1395,50.2545,3268980.0
2021-02-10 10:25:00,52.47,53.14,52.27,52.83,3203584.0,50.2737,50.9156,50.082,50.6186,3203584.0
2021-02-10 10:30:00,52.83,52.97,52.43,52.57,1894414.0,50.6186,50.7527,50.2353,50.3695,1894414.0
2021-02-10 10:35:00,52.58,53.0,52.56,52.7,1274598.0,50.3791,50.7815,50.3599,50.494,1274598.0
2021-02-10 10:40:00,52.7,52.84,51.73,51.86,2756246.0,50.494,50.6282,49.5646,49.6892,2756246.0
2021-02-10 10:45:00,51.89,52.19,51.79,52.1,1879968.0,49.7179,50.0054,49.6221,49.9192,1879968.0
2021-02-10 10:50:00,52.1,52.68,52.03,52.6,1768168.0,49.9192,50.4749,49.8521,50.3982,1768168.0
2021-02-10 10:55:00,52.59,52.84,52.44,52.79,1203760.0,50.3886,50.6282,50.2449,50.5803,1203760.0
2021-02-10 11:00:00,52.79,52.92,52.48,52.49,975894.0,50.5803,50.7048,50.2832,50.2928,975894.0
2021-02-10 11:05:00,52.51,52.76,52.31,52.75,765768.0,50.312,50.5515,50.1204,50.5419,765768.0
2021-02-10 11:10:00,52.73,53.08,52.68,53.03,1096582.0,50.5228,50.8581,50.4749,50.8102,1096582.0
2021-02-10 11:15:00,53.04,53.05,52.85,52.94,729186.0,50.8198,50.8294,50.6378,50.724,729186.0
2021-02-10 11:20:00,52.94,53.05,52.88,52.95,461804.0,50.724,50.8294,50.6665,50.7336,461804.0
2021-02-10 11:25:00,52.95,53.03,52.6,52.66,770358.0,50.7336,50.8102,50.3982,50.4557,770358.0
2021-02-10 11:30:00,52.66,52.96,52.43,52.93,789726.0,50.4557,50.7432,50.2353,50.7144,789726.0
2021-02-10 11:35:00,52.94,53.03,52.76,52.92,691188.0,50.724,50.8102,50.5515,50.7048,691188.0
2021-02-10 11:40:00,52.92,52.99,52.8,52.85,421840.0,50.7048,50.7719,50.5898,50.6378,421840.0
2021-02-10 11:45:00,52.85,52.96,52.77,52.95,432440.0,50.6378,50.7432,50.5611,50.7336,432440.0
2021-02-10 11:50:00,52.95,53.02,52.85,52.99,428238.0,50.7336,50.8006,50.6378,50.7719,428238.0
2021-02-10 11:55:00,53.01,53.2,52.85,52.88,1006158.0,50.7911,50.9731,50.6378,50.6665,1006158.0
2021-02-10 12:00:00,52.88,52.89,52.54,52.63,744040.0,50.6665,50.6761,50.3407,50.427,744040.0
2021-02-10 12:05:00,52.64,52.77,52.54,52.66,509230.0,50.4365,50.5611,50.3407,50.4557,509230.0
2021-02-10 12:10:00,52.67,52.91,52.6,52.9,362442.0,50.4653,50.6952,50.3982,50.6857,362442.0
2021-02-10 12:15:00,52.89,52.92,52.66,52.85,435560.0,50.6761,50.7048,50.4557,50.6378,435560.0
2021-02-10 12:20:00,52.88,52.88,52.54,52.55,333414.0,50.6665,50.6665,50.3407,50.3503,333414.0
2021-02-10 12:25:00,52.54,52.99,52.51,52.92,718568.0,50.3407,50.7719,50.312,50.7048,718568.0
2021-02-10 12:30:00,52.92,52.99,52.82,52.88,305474.0,50.7048,50.7719,50.609,50.6665,305474.0
2021-02-10 12:35:00,52.91,52.97,52.76,52.8,293604.0,50.6952,50.7527,50.5515,50.5898,293604.0
2021-02-10 12:40:00,52.78,52.97,52.77,52.91,343036.0,50.5707,50.7527,50.5611,50.6952,343036.0
2021-02-10 12:45:00,52.9,53.02,52.87,52.99,342894.0,50.6857,50.8006,50.6569,50.7719,342894.0
2021-02-10 12:50:00,52.99,53.13,52.98,53.04,506586.0,50.7719,50.906,50.7623,50.8198,506586.0
2021-02-10 12:55:00,53.02,53.1,52.99,53.02,338418.0,50.8006,50.8773,50.7719,50.8006,338418.0
2021-02-10 13:00:00,53.02,53.1,52.95,53.09,355486.0,50.8006,50.8773,50.7336,50.8677,355486.0
2021-02-10 13:05:00,53.09,53.16,53.03,53.05,379530.0,50.8677,50.9348,50.8102,50.8294,379530.0
2021-02-10 13:10:00,53.04,53.09,52.98,53.05,202790.0,50.8198,50.8677,50.7623,50.8294,202790.0
2021-02-10 13:15:00,53.04,53.1,52.96,53.09,181970.0,50.8198,50.8773,50.7432,50.8677,181970.0
2021-02-10 13:20:00,53.1,53.16,53.07,53.16,196504.0,50.8773,50.9348,50.8485,50.9348,196504.0
2021-02-10 13:25:00,53.15,53.18,53.09,53.15,315830.0,50.9252,50.9539,50.8677,50.9252,315830.0
2021-02-10 13:30:00,53.15,53.21,53.1,53.18,487186.0,50.9252,50.9827,50.8773,50.9539,487186.0
2021-02-10 13:35:00,53.18,53.18,53.07,53.15,233138.0,50.9539,50.9539,50.8485,50.9252,233138.0
2021-02-10 13:40:00,53.13,53.15,53.08,53.1,154818.0,50.906,50.9252,50.8581,50.8773,154818.0
2021-02-10 13:45:00,53.09,53.12,52.89,52.9,315186.0,50.8677,50.8965,50.6761,50.6857,315186.0
2021-02-10 13:50:00,52.9,53.02,52.82,52.98,422448.0,50.6857,50.8006,50.609,50.7623,422448.0
2021-02-10 13:55:00,52.99,52.99,52.9,52.97,199244.0,50.7719,50.7719,50.6857,50.7527,199244.0
2021-02-10 14:00:00,52.95,53.17,52.92,53.01,580394.0,50.7336,50.9444,50.7048,50.7911,580394.0
2021-02-10 14:05:00,52.99,53.09,52.98,53.02,299088.0,50.7719,50.8677,50.7623,50.8006,299088.0
2021-02-10 14:10:00,53.04,53.13,53.04,53.09,236902.0,50.8198,50.906,50.8198,50.8677,236902.0
2021-02-10 14:15:00,53.1,53.13,52.95,53.08,296036.0,50.8773,50.906,50.7336,50.8581,296036.0
2021-02-10 14:20:00,53.08,53.16,52.99,53.15,422572.0,50.8581,50.9348,50.7719,50.9252,422572.0
2021-02-10 14:25:00,53.15,53.5,53.1,53.5,1167128.0,50.9252,51.2605,50.8773,51.2605,1167128.0
2021-02-10 14:30:00,53.5,53.71,53.39,53.63,1260590.0,51.2605,51.4618,51.1552,51.3851,1260590.0
2021-02-10 14:35:00,53.63,53.68,53.58,53.62,364790.0,51.3851,51.433,51.3372,51.3755,364790.0
2021-02-10 14:40:00,53.61,53.74,53.61,53.66,474692.0,51.3659,51.4905,51.3659,51.4139,474692.0
2021-02-10 14:45:00,53.65,53.74,53.63,53.73,354276.0,51.4043,51.4905,51.3851,51.4809,354276.0
2021-02-10 14:50:00,53.71,53.74,53.52,53.55,418700.0,51.4618,51.4905,51.2797,51.3085,418700.0
2021-02-10 14:55:00,53.56,53.67,53.56,53.65,323436.0,51.318,51.4234,51.318,51.4043,323436.0
2021-02-10 15:00:00,53.66,53.78,53.66,53.69,653118.0,51.4139,51.5288,51.4139,51.4426,653118.0
2021-02-10 15:05:00,53.69,53.73,53.65,53.68,138374.0,51.4426,51.4809,51.4043,51.433,138374.0
2021-02-10 15:10:00,53.69,53.8,53.55,53.72,523636.0,51.4426,51.548,51.3085,51.4713,523636.0
2021-02-10 15:15:00,53.74,53.75,53.56,53.58,391620.0,51.4905,51.5001,51.318,51.3372,391620.0
2021-02-10 15:20:00,53.59,53.6,53.42,53.43,310030.0,51.3468,51.3564,51.1839,51.1935,310030.0
2021-02-10 15:25:00,53.44,53.56,53.32,53.43,567918.0,51.2031,51.318,51.0881,51.1935,567918.0
2021-02-10 15:30:00,53.45,53.55,53.34,53.34,464690.0,51.2126,51.3085,51.1072,51.1072,464690.0
2021-02-10 15:35:00,53.34,53.38,53.08,53.08,725420.0,51.1072,51.1456,50.8581,50.8581,725420.0
2021-02-10 15:40:00,53.09,53.21,52.93,52.93,608694.0,50.8677,50.9827,50.7144,50.7144,608694.0
2021-02-10 15:45:00,52.94,53.1,52.92,53.03,628010.0,50.724,50.8773,50.7048,50.8102,628010.0
2021-02-10 15:50:00,53.02,53.21,52.9,53.05,668598.0,50.8006,50.9827,50.6857,50.8294,668598.0
2021-02-10 15:55:00,53.04,53.29,53.03,53.27,1088266.0,50.8198,51.0593,50.8102,51.0402,1088266.0
2021-02-11 09:30:00,54.08,54.25,54.02,54.05,1275444.0,51.8163,51.9792,51.7588,51.7875,1275444.0
2021-02-11 09:35:00,54.07,54.31,53.91,54.14,1228046.0,51.8067,52.0366,51.6534,51.8738,1228046.0
2021-02-11 09:40:00,54.15,54.2,53.89,53.98,913300.0,51.8833,51.9312,51.6342,51.7205,913300.0
2021-02-11 09:45:00,53.98,54.29,53.98,54.1,743082.0,51.7205,52.0175,51.7205,51.8354,743082.0
2021-02-11 09:50:00,54.12,54.13,53.66,53.74,1127164.0,51.8546,51.8642,51.4139,51.4905,1127164.0
2021-02-11 09:55:00,53.74,53.96,53.68,53.7,1002442.0,51.4905,51.7013,51.433,51.4522,1002442.0
2021-02-11 10:00:00,53.72,53.93,53.67,53.91,539076.0,51.4713,51.6725,51.4234,51.6534,539076.0
2021-02-11 10:05:00,53.92,53.99,53.74,53.79,668414.0,51.663,51.73,51.4905,51.5384,668414.0
2021-02-11 10:10:00,53.79,53.98,53.72,53.95,665182.0,51.5384,51.7205,51.4713,51.6917,665182.0
2021-02-11 10:15:00,53.96,54.02,53.87,53.91,574992.0,51.7013,51.7588,51.6151,51.6534,574992.0
2021-02-11 10:20:00,53.91,54.08,53.87,53.95,489446.0,51.6534,51.8163,51.6151,51.6917,489446.0
2021-02-11 10:25:00,53.95,54.0,53.77,53.94,512486.0,51.6917,51.7396,51.5192,51.6821,512486.0
2021-02-11 10:30:00,53.94,53.97,53.67,53.71,466780.0,51.6821,51.7109,51.4234,51.4618,466780.0
2021-02-11 10:35:00,53.7,54.04,53.7,53.99,746140.0,51.4522,51.7779,51.4522,51.73,746140.0
2021-02-11 10:40:00,53.99,54.18,53.98,54.14,713090.0,51.73,51.9121,51.7205,51.8738,713090.0
2021-02-11 10:45:00,54.15,54.29,54.1,54.24,628884.0,51.8833,52.0175,51.8354,51.9696,628884.0
2021-02-11 10:50:00,54.24,54.37,54.16,54.2,784246.0,51.9696,52.0941,51.8929,51.9312,784246.0
2021-02-11 10:55:00,54.2,54.23,53.84,53.97,682144.0,51.9312,51.96,51.5863,51.7109,682144.0
2021-02-11 11:00:00,53.97,54.13,53.8,54.04,735022.0,51.7109,51.8642,51.548,51.7779,735022.0
2021-02-11 11:05:00,54.04,54.13,53.99,54.02,520254.0,51.7779,51.8642,51.73,51.7588,520254.0
2021-02-11 11:10:00,54.02,54.15,53.92,54.1,460414.0,51.7588,51.8833,51.663,51.8354,460414.0
2021-02-11 11:15:00,54.1,54.15,54.0,54.06,240622.0,51.8354,51.8833,51.7396,51.7971,240622.0
2021-02-11 11:20:00,54.05,54.19,54.01,54.19,355890.0,51.7875,51.9217,51.7492,51.9217,355890.0
2021-02-11 11:25:00,54.18,54.19,54.08,54.12,255280.0,51.9121,51.9217,51.8163,51.8546,255280.0
2021-02-11 11:30:00,54.12,54.28,54.12,54.26,437024.0,51.8546,52.0079,51.8546,51.9887,437024.0
2021-02-11 11:35:00,54.26,54.34,54.24,54.31,392562.0,51.9887,52.0654,51.9696,52.0366,392562.0
2021-02-11 11:40:00,54.31,54.33,54.24,54.31,331038.0,52.0366,52.0558,51.9696,52.0366,331038.0
2021-02-11 11:45:00,54.32,54.35,54.23,54.29,308246.0,52.0462,52.075,51.96,52.0175,308246.0
2021-02-11 11:50:00,54.29,54.33,54.05,54.1,388774.0,52.0175,52.0558,51.7875,51.8354,388774.0
2021-02-11 11:55:00,54.1,54.15,53.99,54.12,496678.0,51.8354,51.8833,51.73,51.8546,496678.0
2021-02-11 12:00:00,54.12,54.26,54.12,54.26,333634.0,51.8546,51.9887,51.8546,51.9887,333634.0
2021-02-11 12:05:00,54.26,54.27,54.09,54.12,407086.0,51.9887,51.9983,51.8259,51.8546,407086.0
2021-02-11 12:10:00,54.1,54.24,54.06,54.15,433484.0,51.8354,51.9696,51.7971,51.8833,433484.0
2021-02-11 12:15:00,54.13,54.13,53.59,53.6,922136.0,51.8642,51.8642,51.3468,51.3564,922136.0
2021-02-11 12:20:00,53.6,53.79,53.6,53.64,888330.0,51.3564,51.5384,51.3564,51.3947,888330.0
2021-02-11 12:25:00,53.63,53.63,53.23,53.27,1584556.0,51.3851,51.3851,51.0018,51.0402,1584556.0
2021-02-11 12:30:00,53.27,53.5,53.23,53.44,1190536.0,51.0402,51.2605,51.0018,51.2031,1190536.0
2021-02-11 12:35:00,53.44,53.61,53.44,53.59,708658.0,51.2031,51.3659,51.2031,51.3468,708658.0
2021-02-11 12:40:00,53.58,53.59,53.3,53.35,740658.0,51.3372,51.3468,51.0689,51.1168,740658.0
2021-02-11 12:45:00,53.35,53.49,52.98,53.48,1149394.0,51.1168,51.251,50.7623,51.2414,1149394.0
2021-02-11 12:50:00,53.48,53.53,53.31,53.49,604782.0,51.2414,51.2893,51.0785,51.251,604782.0
2021-02-11 12:55:00,53.49,53.7,53.42,53.68,737158.0,51.251,51.4522,51.1839,51.433,737158.0
2021-02-11 13:00:00,53.69,53.71,53.61,53.66,405646.0,51.4426,51.4618,51.3659,51.4139,405646.0
2021-02-11 13:05:00,53.66,53.7,53.44,53.49,569468.0,51.4139,51.4522,51.2031,51.251,569468.0
2021-02-11 13:10:00,53.49,53.8,53.43,53.79,731896.0,51.251,51.548,51.1935,51.5384,731896.0
2021-02-11 13:15:00,53.8,53.81,53.74,53.76,675218.0,51.548,51.5576,51.4905,51.5097,675218.0
2021-02-11 13:20:00,53.77,53.91,53.74,53.91,520932.0,51.5192,51.6534,51.4905,51.6534,520932.0
2021-02-11 13:25:00,53.92,53.92,53.81,53.88,293834.0,51.663,51.663,51.5576,51.6246,293834.0
2021-02-11 13:30:00,53.87,53.99,53.82,53.94,361708.0,51.6151,51.73,51.5672,51.6821,361708.0
2021-02-11 13:35:00,53.94,54.01,53.89,53.99,361260.0,51.6821,51.7492,51.6342,51.73,361260.0
2021-02-11 13:40:00,54.0,54.06,53.98,53.99,381814.0,51.7396,51.7971,51.7205,51.73,381814.0
2021-02-11 13:45:00,53.99,54.02,53.85,53.95,359470.0,51.73,51.7588,51.5959,51.6917,359470.0
2021-02-11 13:50:00,53.95,54.01,53.92,53.92,274422.0,51.6917,51.7492,51.663,51.663,274422.0
2021-02-11 13:55:00,53.93,53.94,53.79,53.83,313084.0,51.6725,51.6821,51.5384,51.5767,313084.0
2021-02-11 14:00:00,53.83,53.83,53.51,53.53,491138.0,51.5767,51.5767,51.2701,51.2893,491138.0
2021-02-11 14:05:00,53.53,53.61,53.49,53.54,512570.0,51.2893,51.3659,51.251,51.2989,512570.0
2021-02-11 14:10:00,53.55,53.55,53.34,53.48,567974.0,51.3085,51.3085,51.1072,51.2414,567974.0
2021-02-11 14:15:00,53.48,53.56,53.48,53.54,374128.0,51.2414,51.318,51.2414,51.2989,374128.0
2021-02-11 14:20:00,53.53,53.6,53.17,53.44,943150.0,51.2893,51.3564,50.9444,51.2031,943150.0
2021-02-11 14:25:00,53.45,53.55,53.38,53.49,376266.0,51.2126,51.3085,51.1456,51.251,376266.0
2021-02-11 14:30:00,53.49,53.6,53.46,53.55,394966.0,51.251,51.3564,51.2222,51.3085,394966.0
2021-02-11 14:35:00,53.54,53.55,53.35,53.43,411626.0,51.2989,51.3085,51.1168,51.1935,411626.0
2021-02-11 14:40:00,53.43,53.7,53.37,53.68,506048.0,51.1935,51.4522,51.136,51.433,506048.0
2021-02-11 14:45:00,53.69,53.71,53.64,53.7,323738.0,51.4426,51.4618,51.3947,51.4522,323738.0
2021-02-11 14:50:00,53.71,53.74,53.63,53.74,307734.0,51.4618,51.4905,51.3851,51.4905,307734.0
2021-02-11 14:55:00,53.73,53.77,53.66,53.74,382988.0,51.4809,51.5192,51.4139,51.4905,382988.0
2021-02-11 15:00:00,53.73,53.77,53.66,53.73,261750.0,51.4809,51.5192,51.4139,51.4809,261750.0
2021-02-11 15:05:00,53.73,53.85,53.71,53.81,293652.0,51.4809,51.5959,51.4618,51.5576,293652.0
2021-02-11 15:10:00,53.81,53.98,53.79,53.91,420822.0,51.5576,51.7205,51.5384,51.6534,420822.0
2021-02-11 15:15:00,53.91,53.92,53.82,53.86,335942.0,51.6534,51.663,51.5672,51.6055,335942.0
2021-02-11 15:20:00,53.86,53.99,53.84,53.94,332440.0,51.6055,51.73,51.5863,51.6821,332440.0
2021-02-11 15:25:00,53.93,53.97,53.88,53.91,320606.0,51.6725,51.7109,51.6246,51.6534,320606.0
2021-02-11 15:30:00,53.92,53.96,53.85,53.9,356506.0,51.663,51.7013,51.5959,51.6438,356506.0
2021-02-11 15:35:00,53.9,53.92,53.74,53.77,247608.0,51.6438,51.663,51.4905,51.5192,247608.0
2021-02-11 15:40:00,53.77,53.93,53.69,53.76,392208.0,51.5192,51.6725,51.4426,51.5097,392208.0
2021-02-11 15:45:00,53.76,54.1,53.75,53.98,681250.0,51.5097,51.8354,51.5001,51.7205,681250.0
2021-02-11 15:50:00,53.97,54.09,53.85,54.07,708484.0,51.7109,51.8259,51.5959,51.8067,708484.0
2021-02-11 15:55:00,54.08,54.26,54.01,54.16,1199484.0,51.8163,51.9887,51.7492,51.8929,1199484.0
2021-02-12 09:30:00,53.77,53.8,53.44,53.47,1158226.0,51.5192,51.548,51.2031,51.2318,1158226.0
2021-02-12 09:35:00,53.45,53.66,53.22,53.6,1396578.0,51.2126,51.4139,50.9923,51.3564,1396578.0
2021-02-12 09:40:00,53.61,53.81,53.61,53.81,947420.0,51.3659,51.5576,51.3659,51.5576,947420.0
2021-02-12 09:45:00,53.81,53.92,53.74,53.78,592750.0,51.5576,51.663,51.4905,51.5288,592750.0
2021-02-12 09:50:00,53.77,53.92,53.67,53.74,598686.0,51.5192,51.663,51.4234,51.4905,598686.0
2021-02-12 09:55:00,53.74,53.85,53.64,53.79,432464.0,51.4905,51.5959,51.3947,51.5384,432464.0
2021-02-12 10:00:00,53.77,53.95,53.74,53.81,724658.0,51.5192,51.6917,51.4905,51.5576,724658.0
2021-02-12 10:05:00,53.82,53.93,53.76,53.8,470072.0,51.5672,51.6725,51.5097,51.548,470072.0
2021-02-12 10:10:00,53.79,53.96,53.75,53.94,490882.0,51.5384,51.7013,51.5001,51.6821,490882.0
2021-02-12 10:15:00,53.95,53.97,53.62,53.69,564862.0,51.6917,51.7109,51.3755,51.4426,564862.0
2021-02-12 10:20:00,53.7,53.89,53.64,53.87,415326.0,51.4522,51.6342,51.3947,51.6151,415326.0
2021-02-12 10:25:00,53.87,53.87,53.68,53.72,314500.0,51.6151,51.6151,51.433,51.4713,314500.0
2021-02-12 10:30:00,53.74,53.75,53.44,53.6,837030.0,51.4905,51.5001,51.2031,51.3564,837030.0
2021-02-12 10:35:00,53.61,54.02,53.6,53.97,855564.0,51.3659,51.7588,51.3564,51.7109,855564.0
2021-02-12 10:40:00,53.97,54.07,53.96,54.07,339116.0,51.7109,51.8067,51.7013,51.8067,339116.0
2021-02-12 10:45:00,54.07,54.19,54.02,54.19,483118.0,51.8067,51.9217,51.7588,51.9217,483118.0
2021-02-12 10:50:00,54.19,54.29,54.16,54.16,507050.0,51.9217,52.0175,51.8929,51.8929,507050.0
2021-02-12 10:55:00,54.16,54.19,54.1,54.14,433506.0,51.8929,51.9217,51.8354,51.8738,433506.0
2021-02-12 11:00:00,54.13,54.24,54.13,54.2,360646.0,51.8642,51.9696,51.8642,51.9312,360646.0
2021-02-12 11:05:00,54.2,54.21,54.07,54.12,277240.0,51.9312,51.9408,51.8067,51.8546,277240.0
2021-02-12 11:10:00,54.12,54.35,54.12,54.24,654956.0,51.8546,52.075,51.8546,51.9696,654956.0
2021-02-12 11:15:00,54.26,54.35,54.26,54.31,249442.0,51.9887,52.075,51.9887,52.0366,249442.0
2021-02-12 11:20:00,54.31,54.35,54.19,54.33,324176.0,52.0366,52.075,51.9217,52.0558,324176.0
2021-02-12 11:25:00,54.33,54.4,54.24,54.38,421770.0,52.0558,52.1229,51.9696,52.1037,421770.0
2021-02-12 11:30:00,54.38,54.46,54.38,54.42,459794.0,52.1037,52.1804,52.1037,52.142,459794.0
2021-02-12 11:35:00,54.44,54.46,54.28,54.33,375060.0,52.1612,52.1804,52.0079,52.0558,375060.0
2021-02-12 11:40:00,54.34,54.34,54.2,54.2,300414.0,52.0654,52.0654,51.9312,51.9312,300414.0
2021-02-12 11:45:00,54.21,54.32,54.2,54.29,346286.0,51.9408,52.0462,51.9312,52.0175,346286.0
2021-02-12 11:50:00,54.3,54.35,54.27,54.35,288210.0,52.0271,52.075,51.9983,52.075,288210.0
2021-02-12 11:55:00,54.35,54.36,54.3,54.34,129884.0,52.075,52.0845,52.0271,52.0654,129884.0
2021-02-12 12:00:00,54.34,54.5,54.33,54.43,485170.0,52.0654,52.2187,52.0558,52.1516,485170.0
2021-02-12 12:05:00,54.43,54.44,54.38,54.4,191214.0,52.1516,52.1612,52.1037,52.1229,191214.0
2021-02-12 12:10:00,54.41,54.43,54.38,54.39,141050.0,52.1325,52.1516,52.1037,52.1133,141050.0
2021-02-12 12:15:00,54.39,54.42,54.31,54.35,182324.0,52.1133,52.142,52.0366,52.075,182324.0
2021-02-12 12:20:00,54.35,54.39,54.29,54.38,323156.0,52.075,52.1133,52.0175,52.1037,323156.0
2021-02-12 12:25:00,54.38,54.38,54.32,54.34,162918.0,52.1037,52.1037,52.0462,52.0654,162918.0
2021-02-12 12:30:00,54.34,54.34,54.24,54.24,285102.0,52.0654,52.0654,51.9696,51.9696,285102.0
2021-02-12 12:35:00,54.24,54.27,54.22,54.25,425134.0,51.9696,51.9983,51.9504,51.9792,425134.0
2021-02-12 12:40:00,54.24,54.26,54.19,54.26,347290.0,51.9696,51.9887,51.9217,51.9887,347290.0
2021-02-12 12:45:00,54.27,54.37,54.26,54.35,264840.0,51.9983,52.0941,51.9887,52.075,264840.0
2021-02-12 12:50:00,54.35,54.37,54.26,54.26,237352.0,52.075,52.0941,51.9887,51.9887,237352.0
2021-02-12 12:55:00,54.25,54.42,54.24,54.35,458468.0,51.9792,52.142,51.9696,52.075,458468.0
2021-02-12 13:00:00,54.35,54.4,54.32,54.37,242144.0,52.075,52.1229,52.0462,52.0941,242144.0
2021-02-12 13:05:00,54.37,54.38,54.3,54.31,305114.0,52.0941,52.1037,52.0271,52.0366,305114.0
2021-02-12 13:10:00,54.31,54.32,54.24,54.26,353742.0,52.0366,52.0462,51.9696,51.9887,353742.0
2021-02-12 13:15:00,54.26,54.34,54.09,54.13,626840.0,51.9887,52.0654,51.8259,51.8642,626840.0
2021-02-12 13:20:00,54.13,54.19,53.99,54.18,428632.0,51.8642,51.9217,51.73,51.9121,428632.0
2021-02-12 13:25:00,54.17,54.2,54.15,54.2,148130.0,51.9025,51.9312,51.8833,51.9312,148130.0
2021-02-12 13:30:00,54.21,54.33,54.18,54.29,286348.0,51.9408,52.0558,51.9121,52.0175,286348.0
2021-02-12 13:35:00,54.28,54.34,54.27,54.29,191936.0,52.0079,52.0654,51.9983,52.0175,191936.0
2021-02-12 13:40:00,54.29,54.32,54.27,54.28,384810.0,52.0175,52.0462,51.9983,52.0079,384810.0
2021-02-12 13:45:00,54.28,54.29,54.19,54.2,132848.0,52.0079,52.0175,51.9217,51.9312,132848.0
2021-02-12 13:50:00,54.21,54.23,54.13,54.15,122702.0,51.9408,51.96,51.8642,51.8833,122702.0
2021-02-12 13:55:00,54.14,54.15,54.02,54.11,211360.0,51.8738,51.8833,51.7588,51.845,211360.0
2021-02-12 14:00:00,54.1,54.12,53.97,54.04,503116.0,51.8354,51.8546,51.7109,51.7779,503116.0
2021-02-12 14:05:00,54.04,54.12,53.96,54.1,327602.0,51.7779,51.8546,51.7013,51.8354,327602.0
2021-02-12 14:10:00,54.11,54.15,54.04,54.09,366724.0,51.845,51.8833,51.7779,51.8259,366724.0
2021-02-12 14:15:00,54.1,54.17,54.02,54.16,295590.0,51.8354,51.9025,51.7588,51.8929,295590.0
2021-02-12 14:20:00,54.18,54.23,54.17,54.17,306196.0,51.9121,51.96,51.9025,51.9025,306196.0
2021-02-12 14:25:00,54.18,54.22,54.16,54.19,116262.0,51.9121,51.9504,51.8929,51.9217,116262.0
2021-02-12 14:30:00,54.19,54.21,54.15,54.2,286462.0,51.9217,51.9408,51.8833,51.9312,286462.0
2021-02-12 14:35:00,54.2,54.2,54.07,54.13,239090.0,51.9312,51.9312,51.8067,51.8642,239090.0
2021-02-12 14:40:00,54.13,54.2,54.08,54.2,321136.0,51.8642,51.9312,51.8163,51.9312,321136.0
2021-02-12 14:45:00,54.19,54.36,54.18,54.34,314516.0,51.9217,52.0845,51.9121,52.0654,314516.0
2021-02-12 14:50:00,54.35,54.38,54.32,54.38,356962.0,52.075,52.1037,52.0462,52.1037,356962.0
2021-02-12 14:55:00,54.38,54.39,54.34,54.34,187844.0,52.1037,52.1133,52.0654,52.0654,187844.0
2021-02-12 15:00:00,54.35,54.38,54.29,54.34,323666.0,52.075,52.1037,52.0175,52.0654,323666.0
2021-02-12 15:05:00,54.34,54.37,54.3,54.33,180956.0,52.0654,52.0941,52.0271,52.0558,180956.0
2021-02-12 15:10:00,54.33,54.34,54.3,54.33,112392.0,52.0558,52.0654,52.0271,52.0558,112392.0
2021-02-12 15:15:00,54.33,54.37,54.29,54.3,200498.0,52.0558,52.0941,52.0175,52.0271,200498.0
2021-02-12 15:20:00,54.3,54.4,54.26,54.37,462248.0,52.0271,52.1229,51.9887,52.0941,462248.0
2021-02-12 15:25:00,54.37,54.45,54.37,54.43,433082.0,52.0941,52.1708,52.0941,52.1516,433082.0
2021-02-12 15:30:00,54.43,54.52,54.42,54.51,608874.0,52.1516,52.2379,52.142,52.2283,608874.0
2021-02-12 15:35:00,54.5,54.69,54.48,54.65,801016.0,52.2187,52.4007,52.1995,52.3624,801016.0
2021-02-12 15:40:00,54.66,54.77,54.65,54.7,782258.0,52.372,52.4774,52.3624,52.4103,782258.0
2021-02-12 15:45:00,54.7,54.83,54.69,54.82,661928.0,52.4103,52.5349,52.4007,52.5253,661928.0
2021-02-12 15:50:00,54.82,55.1,54.82,55.01,1639382.0,52.5253,52.7936,52.5253,52.7073,1639382.0
2021-02-12 15:55:00,55.02,55.15,54.97,55.07,1137976.0,52.7169,52.8415,52.669,52.7648,1137976.0
2021-02-16 09:30:00,55.48,55.75,55.29,55.52,1851608.0,53.1577,53.4164,52.9756,53.196,1851608.0
2021-02-16 09:35:00,55.51,55.6,55.19,55.43,1163400.0,53.1864,53.2726,52.8798,53.1098,1163400.0
2021-02-16 09:40:00,55.43,55.71,55.21,55.71,1138212.0,53.1098,53.378,52.899,53.378,1138212.0
2021-02-16 09:45:00,55.7,55.87,55.61,55.72,897784.0,53.3685,53.5313,53.2822,53.3876,897784.0
2021-02-16 09:50:00,55.73,55.81,55.64,55.72,478094.0,53.3972,53.4739,53.311,53.3876,478094.0
2021-02-16 09:55:00,55.71,55.82,55.62,55.67,555066.0,53.378,53.4834,53.2918,53.3397,555066.0
2021-02-16 10:00:00,55.67,55.79,55.54,55.71,730824.0,53.3397,53.4547,53.2152,53.378,730824.0
2021-02-16 10:05:00,55.71,55.76,55.58,55.61,403564.0,53.378,53.4259,53.2535,53.2822,403564.0
2021-02-16 10:10:00,55.6,55.67,55.33,55.34,698692.0,53.2726,53.3397,53.0139,53.0235,698692.0
2021-02-16 10:15:00,55.35,55.58,55.29,55.57,794128.0,53.0331,53.2535,52.9756,53.2439,794128.0
2021-02-16 10:20:00,55.57,55.7,55.54,55.63,599706.0,53.2439,53.3685,53.2152,53.3014,599706.0
2021-02-16 10:25:00,55.63,55.79,55.6,55.79,389296.0,53.3014,53.4547,53.2726,53.4547,389296.0
2021-02-16 10:30:00,55.8,55.9,55.76,55.84,483986.0,53.4643,53.5601,53.4259,53.5026,483986.0
2021-02-16 10:35:00,55.84,55.93,55.81,55.86,456336.0,53.5026,53.5888,53.4739,53.5218,456336.0
2021-02-16 10:40:00,55.88,55.91,55.79,55.81,440796.0,53.5409,53.5697,53.4547,53.4739,440796.0
2021-02-16 10:45:00,55.83,55.88,55.56,55.62,654766.0,53.493,53.5409,53.2343,53.2918,654766.0
2021-02-16 10:50:00,55.61,55.67,55.26,55.27,761364.0,53.2822,53.3397,52.9469,52.9565,761364.0
2021-02-16 10:55:00,55.27,55.5,55.2,55.43,798130.0,52.9565,53.1768,52.8894,53.1098,798130.0
2021-02-16 11:00:00,55.43,55.49,55.35,55.41,487010.0,53.1098,53.1672,53.0331,53.0906,487010.0
2021-02-16 11:05:00,55.41,55.42,55.06,55.08,767870.0,53.0906,53.1002,52.7552,52.7744,767870.0
2021-02-16 11:10:00,55.08,55.32,55.08,55.29,482828.0,52.7744,53.0044,52.7744,52.9756,482828.0
2021-02-16 11:15:00,55.27,55.32,55.13,55.2,441640.0,52.9565,53.0044,52.8223,52.8894,441640.0
2021-02-16 11:20:00,55.2,55.27,54.94,54.96,600910.0,52.8894,52.9565,52.6403,52.6594,600910.0
2021-02-16 11:25:00,54.96,54.98,54.74,54.84,661244.0,52.6594,52.6786,52.4486,52.5445,661244.0
2021-02-16 11:30:00,54.85,54.97,54.63,54.97,949070.0,52.554,52.669,52.3432,52.669,949070.0
2021-02-16 11:35:00,54.96,55.1,54.94,55.0,554986.0,52.6594,52.7936,52.6403,52.6978,554986.0
2021-02-16 11:40:00,55.01,55.07,54.93,54.93,312154.0,52.7073,52.7648,52.6307,52.6307,312154.0
2021-02-16 11:45:00,54.94,54.94,54.59,54.6,486736.0,52.6403,52.6403,52.3049,52.3145,486736.0
2021-02-16 11:50:00,54.6,54.62,54.38,54.52,963076.0,52.3145,52.3337,52.1037,52.2379,963076.0
2021-02-16 11:55:00,54.52,54.59,54.37,54.44,681902.0,52.2379,52.3049,52.0941,52.1612,681902.0
2021-02-16 12:00:00,54.44,54.7,54.31,54.57,830124.0,52.1612,52.4103,52.0366,52.2858,830124.0
2021-02-16 12:05:00,54.54,54.55,54.06,54.07,883222.0,52.257,52.2666,51.7971,51.8067,883222.0
2021-02-16 12:10:00,54.06,54.52,54.04,54.51,705778.0,51.7971,52.2379,51.7779,52.2283,705778.0
2021-02-16 12:15:00,54.5,54.57,54.4,54.45,349464.0,52.2187,52.2858,52.1229,52.1708,349464.0
2021-02-16 12:20:00,54.44,54.73,54.44,54.71,611432.0,52.1612,52.4391,52.1612,52.4199,611432.0
2021-02-16 12:25:00,54.72,54.79,54.67,54.77,348630.0,52.4295,52.4965,52.3816,52.4774,348630.0
2021-02-16 12:30:00,54.76,54.81,54.65,54.69,314096.0,52.4678,52.5157,52.3624,52.4007,314096.0
2021-02-16 12:35:00,54.69,54.76,54.49,54.51,331414.0,52.4007,52.4678,52.2091,52.2283,331414.0
2021-02-16 12:40:00,54.49,54.68,54.48,54.51,317100.0,52.2091,52.3912,52.1995,52.2283,317100.0
2021-02-16 12:45:00,54.49,54.66,54.49,54.59,265214.0,52.2091,52.372,52.2091,52.3049,265214.0
2021-02-16 12:50:00,54.6,54.87,54.54,54.83,430416.0,52.3145,52.5732,52.257,52.5349,430416.0
2021-02-16 12:55:00,54.82,54.94,54.82,54.92,269008.0,52.5253,52.6403,52.5253,52.6211,269008.0
2021-02-16 13:00:00,54.91,55.04,54.88,55.01,419502.0,52.6115,52.7361,52.5828,52.7073,419502.0
2021-02-16 13:05:00,55.01,55.01,54.94,54.96,253246.0,52.7073,52.7073,52.6403,52.6594,253246.0
2021-02-16 13:10:00,54.95,55.06,54.93,54.93,252962.0,52.6499,52.7552,52.6307,52.6307,252962.0
2021-02-16 13:15:00,54.93,54.99,54.83,54.84,198094.0,52.6307,52.6882,52.5349,52.5445,198094.0
2021-02-16 13:20:00,54.84,54.98,54.81,54.97,213598.0,52.5445,52.6786,52.5157,52.669,213598.0
2021-02-16 13:25:00,54.97,54.99,54.83,54.9,276838.0,52.669,52.6882,52.5349,52.6019,276838.0
2021-02-16 13:30:00,54.9,54.92,54.76,54.87,185642.0,52.6019,52.6211,52.4678,52.5732,185642.0
2021-02-16 13:35:00,54.88,54.97,54.77,54.82,254684.0,52.5828,52.669,52.4774,52.5253,254684.0
2021-02-16 13:40:00,54.83,54.85,54.63,54.74,285926.0,52.5349,52.554,52.3432,52.4486,285926.0
2021-02-16 13:45:00,54.75,54.75,54.65,54.72,172344.0,52.4582,52.4582,52.3624,52.4295,172344.0
2021-02-16 13:50:00,54.71,54.72,54.53,54.55,288656.0,52.4199,52.4295,52.2474,52.2666,288656.0
2021-02-16 13:55:00,54.57,54.59,54.48,54.5,301762.0,52.2858,52.3049,52.1995,52.2187,301762.0
2021-02-16 14:00:00,54.5,54.62,54.49,54.59,319236.0,52.2187,52.3337,52.2091,52.3049,319236.0
2021-02-16 14:05:00,54.61,54.72,54.6,54.72,259992.0,52.3241,52.4295,52.3145,52.4295,259992.0
2021-02-16 14:10:00,54.7,54.8,54.63,54.77,280996.0,52.4103,52.5061,52.3432,52.4774,280996.0
2021-02-16 14:15:00,54.77,54.88,54.74,54.88,321234.0,52.4774,52.5828,52.4486,52.5828,321234.0
2021-02-16 14:20:00,54.88,54.91,54.85,54.9,258610.0,52.5828,52.6115,52.554,52.6019,258610.0
2021-02-16 14:25:00,54.88,54.96,54.85,54.95,328274.0,52.5828,52.6594,52.554,52.6499,328274.0
2021-02-16 14:30:00,54.95,54.99,54.86,54.98,354180.0,52.6499,52.6882,52.5636,52.6786,354180.0
2021-02-16 14:35:00,54.99,55.01,54.9,54.94,293560.0,52.6882,52.7073,52.6019,52.6403,293560.0
2021-02-16 14:40:00,54.92,54.93,54.84,54.85,293048.0,52.6211,52.6307,52.5445,52.554,293048.0
2021-02-16 14:45:00,54.85,54.88,54.76,54.85,158610.0,52.554,52.5828,52.4678,52.554,158610.0
2021-02-16 14:50:00,54.85,54.85,54.58,54.64,267296.0,52.554,52.554,52.2953,52.3528,267296.0
2021-02-16 14:55:00,54.63,54.78,54.63,54.73,314758.0,52.3432,52.487,52.3432,52.4391,314758.0
2021-02-16 15:00:00,54.73,54.79,54.54,54.78,358310.0,52.4391,52.4965,52.257,52.487,358310.0
2021-02-16 15:05:00,54.79,54.88,54.74,54.79,269552.0,52.4965,52.5828,52.4486,52.4965,269552.0
2021-02-16 15:10:00,54.79,54.81,54.66,54.73,291820.0,52.4965,52.5157,52.372,52.4391,291820.0
2021-02-16 15:15:00,54.72,54.83,54.59,54.63,387514.0,52.4295,52.5349,52.3049,52.3432,387514.0
2021-02-16 15:20:00,54.63,54.75,54.62,54.7,447284.0,52.3432,52.4582,52.3337,52.4103,447284.0
2021-02-16 15:25:00,54.72,54.82,54.6,54.68,290758.0,52.4295,52.5253,52.3145,52.3912,290758.0
2021-02-16 15:30:00,54.66,54.73,54.56,54.73,308768.0,52.372,52.4391,52.2762,52.4391,308768.0
2021-02-16 15:35:00,54.73,54.79,54.52,54.56,352186.0,52.4391,52.4965,52.2379,52.2762,352186.0
2021-02-16 15:40:00,54.57,54.68,54.51,54.63,346980.0,52.2858,52.3912,52.2283,52.3432,346980.0
2021-02-16 15:45:00,54.64,54.69,54.55,54.58,427988.0,52.3528,52.4007,52.2666,52.2953,427988.0
2021-02-16 15:50:00,54.58,54.7,54.4,54.69,1026102.0,52.2953,52.4103,52.1229,52.4007,1026102.0
2021-02-16 15:55:00,54.69,54.71,54.52,54.6,936832.0,52.4007,52.4199,52.2379,52.3145,936832.0
2021-02-17 09:30:00,53.11,53.34,52.8,53.04,1992848.0,50.8869,51.1072,50.5898,50.8198,1992848.0
2021-02-17 09:35:00,53.07,53.49,52.8,53.2,1450680.0,50.8485,51.251,50.5898,50.9731,1450680.0
2021-02-17 09:40:00,53.18,53.48,53.15,53.32,989448.0,50.9539,51.2414,50.9252,51.0881,989448.0
2021-02-17 09:45:00,53.31,53.56,53.11,53.48,1333694.0,51.0785,51.318,50.8869,51.2414,1333694.0
2021-02-17 09:50:00,53.49,53.77,53.49,53.68,1219150.0,51.251,51.5192,51.251,51.433,1219150.0
2021-02-17 09:55:00,53.69,53.76,53.49,53.52,770722.0,51.4426,51.5097,51.251,51.2797,770722.0
2021-02-17 10:00:00,53.53,53.72,53.29,53.31,658954.0,51.2893,51.4713,51.0593,51.0785,658954.0
2021-02-17 10:05:00,53.31,53.42,53.05,53.35,1331268.0,51.0785,51.1839,50.8294,51.1168,1331268.0
2021-02-17 10:10:00,53.35,53.5,52.92,52.99,1001968.0,51.1168,51.2605,50.7048,50.7719,1001968.0
2021-02-17 10:15:00,52.96,53.09,52.88,53.05,911660.0,50.7432,50.8677,50.6665,50.8294,911660.0
2021-02-17 10:20:00,53.05,53.19,52.6,52.69,1403354.0,50.8294,50.9635,50.3982,50.4845,1403354.0
2021-02-17 10:25:00,52.68,52.77,52.48,52.71,1334100.0,50.4749,50.5611,50.2832,50.5036,1334100.0
2021-02-17 10:30:00,52.7,52.78,52.41,52.6,1120746.0,50.494,50.5707,50.2162,50.3982,1120746.0
2021-02-17 10:35:00,52.6,52.88,52.49,52.6,1108146.0,50.3982,50.6665,50.2928,50.3982,1108146.0
2021-02-17 10:40:00,52.58,52.79,52.42,52.61,975036.0,50.3791,50.5803,50.2258,50.4078,975036.0
2021-02-17 10:45:00,52.62,53.06,52.47,53.05,1036424.0,50.4174,50.839,50.2737,50.8294,1036424.0
2021-02-17 10:50:00,53.05,53.15,52.96,53.15,574958.0,50.8294,50.9252,50.7432,50.9252,574958.0
2021-02-17 10:55:00,53.15,53.33,53.11,53.29,487938.0,50.9252,51.0977,50.8869,51.0593,487938.0
2021-02-17 11:00:00,53.27,53.34,52.97,52.98,698288.0,51.0402,51.1072,50.7527,50.7623,698288.0
2021-02-17 11:05:00,52.97,52.97,52.74,52.88,536288.0,50.7527,50.7527,50.5324,50.6665,536288.0
2021-02-17 11:10:00,52.88,52.9,52.53,52.56,465892.0,50.6665,50.6857,50.3312,50.3599,465892.0
2021-02-17 11:15:00,52.54,52.57,52.15,52.16,1343060.0,50.3407,50.3695,49.9671,49.9766,1343060.0
2021-02-17 11:20:00,52.15,52.46,52.13,52.25,983524.0,49.9671,50.2641,49.9479,50.0629,983524.0
2021-02-17 11:25:00,52.24,52.52,52.06,52.39,1027612.0,50.0533,50.3216,49.8808,50.197,1027612.0
2021-02-17 11:30:00,52.41,52.55,52.01,52.24,1028750.0,50.2162,50.3503,49.8329,50.0533,1028750.0
2021-02-17 11:35:00,52.24,52.29,52.02,52.05,670832.0,50.0533,50.1012,49.8425,49.8712,670832.0
2021-02-17 11:40:00,52.05,52.37,52.05,52.2,760272.0,49.8712,50.1778,49.8712,50.015,760272.0
2021-02-17 11:45:00,52.18,52.5,52.01,52.43,775092.0,49.9958,50.3024,49.8329,50.2353,775092.0
2021-02-17 11:50:00,52.43,52.61,52.35,52.58,564328.0,50.2353,50.4078,50.1587,50.3791,564328.0
2021-02-17 11:55:00,52.58,52.69,52.52,52.67,490850.0,50.3791,50.4845,50.3216,50.4653,490850.0
2021-02-17 12:00:00,52.65,52.83,52.63,52.83,416850.0,50.4461,50.6186,50.427,50.6186,416850.0
2021-02-17 12:05:00,52.82,52.85,52.69,52.83,404038.0,50.609,50.6378,50.4845,50.6186,404038.0
2021-02-17 12:10:00,52.83,52.85,52.69,52.78,291102.0,50.6186,50.6378,50.4845,50.5707,291102.0
2021-02-17 12:15:00,52.79,52.87,52.68,52.69,359942.0,50.5803,50.6569,50.4749,50.4845,359942.0
2021-02-17 12:20:00,52.69,52.73,52.57,52.66,365918.0,50.4845,50.5228,50.3695,50.4557,365918.0
2021-02-17 12:25:00,52.67,52.89,52.65,52.88,493680.0,50.4653,50.6761,50.4461,50.6665,493680.0
2021-02-17 12:30:00,52.89,52.99,52.82,52.97,419164.0,50.6761,50.7719,50.609,50.7527,419164.0
2021-02-17 12:35:00,52.98,53.01,52.89,52.97,267826.0,50.7623,50.7911,50.6761,50.7527,267826.0
2021-02-17 12:40:00,52.99,53.1,52.94,53.1,301674.0,50.7719,50.8773,50.724,50.8773,301674.0
2021-02-17 12:45:00,53.09,53.24,53.02,53.22,518194.0,50.8677,51.0114,50.8006,50.9923,518194.0
2021-02-17 12:50:00,53.21,53.23,53.06,53.07,289052.0,50.9827,51.0018,50.839,50.8485,289052.0
2021-02-17 12:55:00,53.07,53.17,53.06,53.09,164100.0,50.8485,50.9444,50.839,50.8677,164100.0
2021-02-17 13:00:00,53.08,53.24,53.02,53.2,381600.0,50.8581,51.0114,50.8006,50.9731,381600.0
2021-02-17 13:05:00,53.19,53.45,53.15,53.43,517496.0,50.9635,51.2126,50.9252,51.1935,517496.0
2021-02-17 13:10:00,53.45,53.45,53.33,53.38,196134.0,51.2126,51.2126,51.0977,51.1456,196134.0
2021-02-17 13:15:00,53.38,53.43,53.33,53.35,243684.0,51.1456,51.1935,51.0977,51.1168,243684.0
2021-02-17 13:20:00,53.35,53.41,53.3,53.32,233544.0,51.1168,51.1743,51.0689,51.0881,233544.0
2021-02-17 13:25:00,53.33,53.51,53.19,53.44,557826.0,51.0977,51.2701,50.9635,51.2031,557826.0
2021-02-17 13:30:00,53.46,53.47,53.29,53.38,252912.0,51.2222,51.2318,51.0593,51.1456,252912.0
2021-02-17 13:35:00,53.38,53.38,53.24,53.3,163852.0,51.1456,51.1456,51.0114,51.0689,163852.0
2021-02-17 13:40:00,53.3,53.44,53.29,53.35,168536.0,51.0689,51.2031,51.0593,51.1168,168536.0
2021-02-17 13:45:00,53.34,53.44,53.27,53.3,193406.0,51.1072,51.2031,51.0402,51.0689,193406.0
2021-02-17 13:50:00,53.3,53.45,53.27,53.42,251622.0,51.0689,51.2126,51.0402,51.1839,251622.0
2021-02-17 13:55:00,53.41,53.49,53.26,53.32,397708.0,51.1743,51.251,51.0306,51.0881,397708.0
2021-02-17 14:00:00,53.33,53.62,53.33,53.52,593910.0,51.0977,51.3755,51.0977,51.2797,593910.0
2021-02-17 14:05:00,53.53,53.73,53.51,53.69,416670.0,51.2893,51.4809,51.2701,51.4426,416670.0
2021-02-17 14:10:00,53.7,53.72,53.59,53.6,291230.0,51.4522,51.4713,51.3468,51.3564,291230.0
2021-02-17 14:15:00,53.6,53.62,53.47,53.56,341772.0,51.3564,51.3755,51.2318,51.318,341772.0
2021-02-17 14:20:00,53.56,53.59,53.3,53.35,539048.0,51.318,51.3468,51.0689,51.1168,539048.0
2021-02-17 14:25:00,53.37,53.4,53.17,53.2,527950.0,51.136,51.1647,50.9444,50.9731,527950.0
2021-02-17 14:30:00,53.21,53.32,53.13,53.27,447322.0,50.9827,51.0881,50.906,51.0402,447322.0
2021-02-17 14:35:00,53.27,53.38,53.23,53.38,275652.0,51.0402,51.1456,51.0018,51.1456,275652.0
2021-02-17 14:40:00,53.38,53.39,53.24,53.38,317834.0,51.1456,51.1552,51.0114,51.1456,317834.0
2021-02-17 14:45:00,53.4,53.48,53.36,53.41,292328.0,51.1647,51.2414,51.1264,51.1743,292328.0
2021-02-17 14:50:00,53.41,53.43,53.29,53.35,248074.0,51.1743,51.1935,51.0593,51.1168,248074.0
2021-02-17 14:55:00,53.35,53.48,53.35,53.38,304906.0,51.1168,51.2414,51.1168,51.1456,304906.0
2021-02-17 15:00:00,53.37,53.52,53.35,53.51,314558.0,51.136,51.2797,51.1168,51.2701,314558.0
2021-02-17 15:05:00,53.51,53.57,53.47,53.53,256974.0,51.2701,51.3276,51.2318,51.2893,256974.0
2021-02-17 15:10:00,53.54,53.55,53.46,53.5,184096.0,51.2989,51.3085,51.2222,51.2605,184096.0
2021-02-17 15:15:00,53.5,53.58,53.46,53.52,286518.0,51.2605,51.3372,51.2222,51.2797,286518.0
2021-02-17 15:20:00,53.51,53.74,53.51,53.7,697366.0,51.2701,51.4905,51.2701,51.4522,697366.0
2021-02-17 15:25:00,53.73,53.74,53.63,53.68,216980.0,51.4809,51.4905,51.3851,51.433,216980.0
2021-02-17 15:30:00,53.68,53.75,53.63,53.74,265042.0,51.433,51.5001,51.3851,51.4905,265042.0
2021-02-17 15:35:00,53.73,53.91,53.73,53.84,753976.0,51.4809,51.6534,51.4809,51.5863,753976.0
2021-02-17 15:40:00,53.84,53.89,53.79,53.8,361116.0,51.5863,51.6342,51.5384,51.548,361116.0
2021-02-17 15:45:00,53.8,53.88,53.77,53.87,408580.0,51.548,51.6246,51.5192,51.6151,408580.0
2021-02-17 15:50:00,53.88,53.97,53.78,53.81,813906.0,51.6246,51.7109,51.5288,51.5576,813906.0
2021-02-17 15:55:00,53.81,53.91,53.68,53.84,919032.0,51.5576,51.6534,51.433,51.5863,919032.0
2021-02-18 09:30:00,52.02,52.14,51.79,52.12,1885458.0,49.8425,49.9575,49.6221,49.9383,1885458.0
2021-02-18 09:35:00,52.12,52.33,52.01,52.02,1344028.0,49.9383,50.1395,49.8329,49.8425,1344028.0
2021-02-18 09:40:00,52.02,52.31,51.84,52.25,1238198.0,49.8425,50.1204,49.67,50.0629,1238198.0
2021-02-18 09:45:00,52.23,52.45,52.13,52.24,1128032.0,50.0437,50.2545,49.9479,50.0533,1128032.0
2021-02-18 09:50:00,52.24,52.34,52.1,52.16,806280.0,50.0533,50.1491,49.9192,49.9766,806280.0
2021-02-18 09:55:00,52.16,52.48,52.02,52.31,1016914.0,49.9766,50.2832,49.8425,50.1204,1016914.0
2021-02-18 10:00:00,52.29,52.32,52.01,52.03,784030.0,50.1012,50.1299,49.8329,49.8521,784030.0
2021-02-18 10:05:00,52.03,52.05,51.54,51.63,2136066.0,49.8521,49.8712,49.3826,49.4688,2136066.0
2021-02-18 10:10:00,51.63,51.88,51.51,51.74,1259748.0,49.4688,49.7084,49.3538,49.5742,1259748.0
2021-02-18 10:15:00,51.74,51.77,51.4,51.5,1205268.0,49.5742,49.603,49.2485,49.3443,1205268.0
2021-02-18 10:20:00,51.52,51.6,51.2,51.31,1330752.0,49.3634,49.4401,49.0568,49.1622,1330752.0
2021-02-18 10:25:00,51.31,51.47,51.17,51.47,1501854.0,49.1622,49.3155,49.0281,49.3155,1501854.0
2021-02-18 10:30:00,51.46,51.49,51.14,51.46,962028.0,49.3059,49.3347,48.9993,49.3059,962028.0
2021-02-18 10:35:00,51.47,51.72,51.42,51.65,966862.0,49.3155,49.5551,49.2676,49.488,966862.0
2021-02-18 10:40:00,51.65,51.75,51.54,51.7,670488.0,49.488,49.5838,49.3826,49.5359,670488.0
2021-02-18 10:45:00,51.69,51.91,51.58,51.82,819702.0,49.5263,49.7371,49.4209,49.6509,819702.0
2021-02-18 10:50:00,51.81,51.95,51.72,51.95,575228.0,49.6413,49.7754,49.5551,49.7754,575228.0
2021-02-18 10:55:00,51.95,52.02,51.76,51.84,624236.0,49.7754,49.8425,49.5934,49.67,624236.0
2021-02-18 11:00:00,51.84,51.93,51.68,51.85,723542.0,49.67,49.7563,49.5167,49.6796,723542.0
2021-02-18 11:05:00,51.86,51.99,51.71,51.8,558046.0,49.6892,49.8138,49.5455,49.6317,558046.0
2021-02-18 11:10:00,51.8,51.94,51.69,51.92,610302.0,49.6317,49.7658,49.5263,49.7467,610302.0
2021-02-18 11:15:00,51.91,52.34,51.91,52.26,1397370.0,49.7371,50.1491,49.7371,50.0725,1397370.0
2021-02-18 11:20:00,52.27,52.31,52.2,52.2,460514.0,50.082,50.1204,50.015,50.015,460514.0
2021-02-18 11:25:00,52.22,52.32,52.04,52.06,500462.0,50.0341,50.1299,49.8617,49.8808,500462.0
2021-02-18 11:30:00,52.05,52.17,51.96,52.13,577494.0,49.8712,49.9862,49.785,49.9479,577494.0
2021-02-18 11:35:00,52.12,52.23,51.84,51.85,900148.0,49.9383,50.0437,49.67,49.6796,900148.0
2021-02-18 11:40:00,51.85,51.93,51.8,51.9,394346.0,49.6796,49.7563,49.6317,49.7275,394346.0
2021-02-18 11:45:00,51.88,51.88,51.72,51.76,286336.0,49.7084,49.7084,49.5551,49.5934,286336.0
2021-02-18 11:50:00,51.76,51.9,51.71,51.88,350574.0,49.5934,49.7275,49.5455,49.7084,350574.0
2021-02-18 11:55:00,51.88,51.94,51.74,51.88,445340.0,49.7084,49.7658,49.5742,49.7084,445340.0
2021-02-18 12:00:00,51.88,51.88,51.59,51.59,633592.0,49.7084,49.7084,49.4305,49.4305,633592.0
2021-02-18 12:05:00,51.59,51.64,51.47,51.63,730042.0,49.4305,49.4784,49.3155,49.4688,730042.0
2021-02-18 12:10:00,51.64,51.81,51.57,51.74,504116.0,49.4784,49.6413,49.4113,49.5742,504116.0
2021-02-18 12:15:00,51.72,51.97,51.66,51.96,459514.0,49.5551,49.7946,49.4976,49.785,459514.0
2021-02-18 12:20:00,51.97,52.15,51.94,52.12,606042.0,49.7946,49.9671,49.7658,49.9383,606042.0
2021-02-18 12:25:00,52.12,52.24,52.08,52.24,461036.0,49.9383,50.0533,49.9,50.0533,461036.0
2021-02-18 12:30:00,52.22,52.22,52.06,52.08,375964.0,50.0341,50.0341,49.8808,49.9,375964.0
2021-02-18 12:35:00,52.1,52.16,52.08,52.13,181594.0,49.9192,49.9766,49.9,49.9479,181594.0
2021-02-18 12:40:00,52.13,52.18,52.1,52.13,213334.0,49.9479,49.9958,49.9192,49.9479,213334.0
2021-02-18 12:45:00,52.13,52.3,52.12,52.21,441752.0,49.9479,50.1108,49.9383,50.0245,441752.0
2021-02-18 12:50:00,52.2,52.21,51.99,52.05,389930.0,50.015,50.0245,49.8138,49.8712,389930.0
2021-02-18 12:55:00,52.04,52.26,52.04,52.18,318016.0,49.8617,50.0725,49.8617,49.9958,318016.0
2021-02-18 13:00:00,52.18,52.2,51.97,52.09,439296.0,49.9958,50.015,49.7946,49.9096,439296.0
2021-02-18 13:05:00,52.1,52.19,52.04,52.16,244072.0,49.9192,50.0054,49.8617,49.9766,244072.0
2021-02-18 13:10:00,52.17,52.22,52.05,52.14,230716.0,49.9862,50.0341,49.8712,49.9575,230716.0
2021-02-18 13:15:00,52.14,52.49,52.13,52.4,631772.0,49.9575,50.2928,49.9479,50.2066,631772.0
2021-02-18 13:20:00,52.4,52.69,52.37,52.63,986288.0,50.2066,50.4845,50.1778,50.427,986288.0
2021-02-18 13:25:00,52.66,52.77,52.58,52.69,508476.0,50.4557,50.5611,50.3791,50.4845,508476.0
2021-02-18 13:30:00,52.69,52.8,52.69,52.77,595456.0,50.4845,50.5898,50.4845,50.5611,595456.0
2021-02-18 13:35:00,52.77,52.84,52.66,52.74,422276.0,50.5611,50.6282,50.4557,50.5324,422276.0
2021-02-18 13:40:00,52.75,52.77,52.62,52.67,289904.0,50.5419,50.5611,50.4174,50.4653,289904.0
2021-02-18 13:45:00,52.68,52.76,52.64,52.72,320536.0,50.4749,50.5515,50.4365,50.5132,320536.0
2021-02-18 13:50:00,52.73,52.81,52.68,52.71,345818.0,50.5228,50.5994,50.4749,50.5036,345818.0
2021-02-18 13:55:00,52.71,52.79,52.67,52.68,230330.0,50.5036,50.5803,50.4653,50.4749,230330.0
2021-02-18 14:00:00,52.68,52.96,52.66,52.93,549226.0,50.4749,50.7432,50.4557,50.7144,549226.0
2021-02-18 14:05:00,52.93,52.99,52.85,52.88,438124.0,50.7144,50.7719,50.6378,50.6665,438124.0
2021-02-18 14:10:00,52.88,52.96,52.82,52.94,346470.0,50.6665,50.7432,50.609,50.724,346470.0
2021-02-18 14:15:00,52.94,52.99,52.84,52.88,391136.0,50.724,50.7719,50.6282,50.6665,391136.0
2021-02-18 14:20:00,52.9,52.96,52.85,52.88,296808.0,50.6857,50.7432,50.6378,50.6665,296808.0
2021-02-18 14:25:00,52.88,52.93,52.79,52.84,319696.0,50.6665,50.7144,50.5803,50.6282,319696.0
2021-02-18 14:30:00,52.84,53.01,52.83,52.98,498034.0,50.6282,50.7911,50.6186,50.7623,498034.0
2021-02-18 14:35:00,52.98,52.98,52.9,52.93,263306.0,50.7623,50.7623,50.6857,50.7144,263306.0
2021-02-18 14:40:00,52.93,52.93,52.81,52.82,264330.0,50.7144,50.7144,50.5994,50.609,264330.0
2021-02-18 14:45:00,52.82,52.93,52.82,52.82,213418.0,50.609,50.7144,50.609,50.609,213418.0
2021-02-18 14:50:00,52.81,52.85,52.77,52.85,303476.0,50.5994,50.6378,50.5611,50.6378,303476.0
2021-02-18 14:55:00,52.84,53.24,52.83,53.18,753678.0,50.6282,51.0114,50.6186,50.9539,753678.0
2021-02-18 15:00:00,53.18,53.31,53.1,53.26,542648.0,50.9539,51.0785,50.8773,51.0306,542648.0
2021-02-18 15:05:00,53.24,53.4,53.23,53.4,620830.0,51.0114,51.1647,51.0018,51.1647,620830.0
2021-02-18 15:10:00,53.4,53.43,53.33,53.4,497420.0,51.1647,51.1935,51.0977,51.1647,497420.0
2021-02-18 15:15:00,53.4,53.43,53.29,53.31,373090.0,51.1647,51.1935,51.0593,51.0785,373090.0
2021-02-18 15:20:00,53.32,53.34,53.26,53.27,248390.0,51.0881,51.1072,51.0306,51.0402,248390.0
2021-02-18 15:25:00,53.29,53.38,53.28,53.3,363584.0,51.0593,51.1456,51.0498,51.0689,363584.0
2021-02-18 15:30:00,53.28,53.48,53.28,53.29,507336.0,51.0498,51.2414,51.0498,51.0593,507336.0
2021-02-18 15:35:00,53.31,53.44,53.29,53.36,413468.0,51.0785,51.2031,51.0593,51.1264,413468.0
2021-02-18 15:40:00,53.37,53.4,53.31,53.35,322330.0,51.136,51.1647,51.0785,51.1168,322330.0
2021-02-18 15:45:00,53.34,53.42,53.11,53.13,648862.0,51.1072,51.1839,50.8869,50.906,648862.0
2021-02-18 15:50:00,53.14,53.28,53.02,53.08,704030.0,50.9156,51.0498,50.8006,50.8581,704030.0
2021-02-18 15:55:00,53.1,53.16,52.98,53.1,693976.0,50.8773,50.9348,50.7623,50.8773,693976.0
2021-02-19 09:30:00,53.82,53.83,53.41,53.53,1734180.0,51.5672,51.5767,51.1743,51.2893,1734180.0
2021-02-19 09:35:00,53.54,53.54,53.23,53.42,1322092.0,51.2989,51.2989,51.0018,51.1839,1322092.0
2021-02-19 09:40:00,53.4,53.56,53.3,53.49,1098656.0,51.1647,51.318,51.0689,51.251,1098656.0
2021-02-19 09:45:00,53.49,53.5,53.17,53.23,1016286.0,51.251,51.2605,50.9444,51.0018,1016286.0
2021-02-19 09:50:00,53.23,53.45,53.16,53.39,743026.0,51.0018,51.2126,50.9348,51.1552,743026.0
2021-02-19 09:55:00,53.4,53.56,53.33,53.51,693704.0,51.1647,51.318,51.0977,51.2701,693704.0
2021-02-19 10:00:00,53.52,53.58,53.35,53.45,710640.0,51.2797,51.3372,51.1168,51.2126,710640.0
2021-02-19 10:05:00,53.45,53.57,53.29,53.35,567756.0,51.2126,51.3276,51.0593,51.1168,567756.0
2021-02-19 10:10:00,53.35,53.44,53.07,53.22,887026.0,51.1168,51.2031,50.8485,50.9923,887026.0
2021-02-19 10:15:00,53.22,53.31,53.12,53.15,447782.0,50.9923,51.0785,50.8965,50.9252,447782.0
2021-02-19 10:20:00,53.14,53.42,53.02,53.4,979990.0,50.9156,51.1839,50.8006,51.1647,979990.0
2021-02-19 10:25:00,53.38,53.45,53.24,53.31,479992.0,51.1456,51.2126,51.0114,51.0785,479992.0
2021-02-19 10:30:00,53.33,53.43,53.16,53.27,412040.0,51.0977,51.1935,50.9348,51.0402,412040.0
2021-02-19 10:35:00,53.28,53.47,53.27,53.46,454156.0,51.0498,51.2318,51.0402,51.2222,454156.0
2021-02-19 10:40:00,53.46,53.6,53.42,53.46,728098.0,51.2222,51.3564,51.1839,51.2222,728098.0
2021-02-19 10:45:00,53.46,53.49,53.38,53.41,322528.0,51.2222,51.251,51.1456,51.1743,322528.0
2021-02-19 10:50:00,53.41,53.54,53.39,53.47,379088.0,51.1743,51.2989,51.1552,51.2318,379088.0
2021-02-19 10:55:00,53.47,53.63,53.44,53.57,494842.0,51.2318,51.3851,51.2031,51.3276,494842.0
2021-02-19 11:00:00,53.56,53.72,53.54,53.69,578936.0,51.318,51.4713,51.2989,51.4426,578936.0
2021-02-19 11:05:00,53.69,53.74,53.63,53.7,582774.0,51.4426,51.4905,51.3851,51.4522,582774.0
2021-02-19 11:10:00,53.71,53.72,53.55,53.55,340308.0,51.4618,51.4713,51.3085,51.3085,340308.0
2021-02-19 11:15:00,53.55,53.59,53.42,53.54,412260.0,51.3085,51.3468,51.1839,51.2989,412260.0
2021-02-19 11:20:00,53.54,53.71,53.54,53.7,360828.0,51.2989,51.4618,51.2989,51.4522,360828.0
2021-02-19 11:25:00,53.7,53.81,53.7,53.76,591444.0,51.4522,51.5576,51.4522,51.5097,591444.0
2021-02-19 11:30:00,53.76,53.84,53.73,53.74,415780.0,51.5097,51.5863,51.4809,51.4905,415780.0
2021-02-19 11:35:00,53.74,53.81,53.72,53.77,181916.0,51.4905,51.5576,51.4713,51.5192,181916.0
2021-02-19 11:40:00,53.77,53.79,53.68,53.74,305926.0,51.5192,51.5384,51.433,51.4905,305926.0
2021-02-19 11:45:00,53.74,53.79,53.58,53.58,333686.0,51.4905,51.5384,51.3372,51.3372,333686.0
2021-02-19 11:50:00,53.58,53.65,53.49,53.56,328876.0,51.3372,51.4043,51.251,51.318,328876.0
2021-02-19 11:55:00,53.59,53.6,53.41,53.43,294438.0,51.3468,51.3564,51.1743,51.1935,294438.0
2021-02-19 12:00:00,53.42,53.5,53.33,53.46,421200.0,51.1839,51.2605,51.0977,51.2222,421200.0
2021-02-19 12:05:00,53.48,53.48,53.22,53.29,619664.0,51.2414,51.2414,50.9923,51.0593,619664.0
2021-02-19 12:10:00,53.3,53.36,53.2,53.3,367552.0,51.0689,51.1264,50.9731,51.0689,367552.0
2021-02-19 12:15:00,53.3,53.37,53.03,53.04,653670.0,51.0689,51.136,50.8102,50.8198,653670.0
2021-02-19 12:20:00,53.02,53.12,52.8,52.83,783036.0,50.8006,50.8965,50.5898,50.6186,783036.0
2021-02-19 12:25:00,52.8,52.95,52.8,52.87,584008.0,50.5898,50.7336,50.5898,50.6569,584008.0
2021-02-19 12:30:00,52.86,52.93,52.58,52.58,845120.0,50.6473,50.7144,50.3791,50.3791,845120.0
2021-02-19 12:35:00,52.58,52.67,52.44,52.54,747660.0,50.3791,50.4653,50.2449,50.3407,747660.0
2021-02-19 12:40:00,52.54,52.66,52.36,52.64,755682.0,50.3407,50.4557,50.1683,50.4365,755682.0
2021-02-19 12:45:00,52.62,52.7,52.46,52.48,547026.0,50.4174,50.494,50.2641,50.2832,547026.0
2021-02-19 12:50:00,52.45,52.54,52.2,52.27,716618.0,50.2545,50.3407,50.015,50.082,716618.0
2021-02-19 12:55:00,52.27,52.51,52.16,52.49,649684.0,50.082,50.312,49.9766,50.2928,649684.0
2021-02-19 13:00:00,52.48,52.55,52.31,52.41,416764.0,50.2832,50.3503,50.1204,50.2162,416764.0
2021-02-19 13:05:00,52.4,52.47,51.99,51.99,765564.0,50.2066,50.2737,49.8138,49.8138,765564.0
2021-02-19 13:10:00,51.99,52.27,51.93,52.13,579212.0,49.8138,50.082,49.7563,49.9479,579212.0
2021-02-19 13:15:00,52.12,52.34,52.05,52.15,397558.0,49.9383,50.1491,49.8712,49.9671,397558.0
2021-02-19 13:20:00,52.13,52.41,52.1,52.39,443086.0,49.9479,50.2162,49.9192,50.197,443086.0
2021-02-19 13:25:00,52.41,52.48,52.31,52.35,320260.0,50.2162,50.2832,50.1204,50.1587,320260.0
2021-02-19 13:30:00,52.34,52.42,52.11,52.24,351778.0,50.1491,50.2258,49.9287,50.0533,351778.0
2021-02-19 13:35:00,52.23,52.5,52.2,52.46,479900.0,50.0437,50.3024,50.015,50.2641,479900.0
2021-02-19 13:40:00,52.46,52.64,52.45,52.63,402290.0,50.2641,50.4365,50.2545,50.427,402290.0
2021-02-19 13:45:00,52.62,52.63,52.49,52.55,261960.0,50.4174,50.427,50.2928,50.3503,261960.0
2021-02-19 13:50:00,52.54,52.58,52.4,52.56,460316.0,50.3407,50.3791,50.2066,50.3599,460316.0
2021-02-19 13:55:00,52.56,52.6,52.49,52.57,235500.0,50.3599,50.3982,50.2928,50.3695,235500.0
2021-02-19 14:00:00,52.58,52.67,52.56,52.57,312182.0,50.3791,50.4653,50.3599,50.3695,312182.0
2021-02-19 14:05:00,52.59,52.74,52.52,52.58,322180.0,50.3886,50.5324,50.3216,50.3791,322180.0
2021-02-19 14:10:00,52.58,52.63,52.49,52.52,174188.0,50.3791,50.427,50.2928,50.3216,174188.0
2021-02-19 14:15:00,52.52,52.71,52.45,52.59,328652.0,50.3216,50.5036,50.2545,50.3886,328652.0
2021-02-19 14:20:00,52.6,52.6,52.29,52.35,370476.0,50.3982,50.3982,50.1012,50.1587,370476.0
2021-02-19 14:25:00,52.33,52.36,52.13,52.18,408982.0,50.1395,50.1683,49.9479,49.9958,408982.0
2021-02-19 14:30:00,52.18,52.32,52.17,52.24,356010.0,49.9958,50.1299,49.9862,50.0533,356010.0
2021-02-19 14:35:00,52.24,52.29,52.18,52.21,207900.0,50.0533,50.1012,49.9958,50.0245,207900.0
2021-02-19 14:40:00,52.2,52.35,52.15,52.32,395722.0,50.015,50.1587,49.9671,50.1299,395722.0
2021-02-19 14:45:00,52.32,52.47,52.25,52.33,515798.0,50.1299,50.2737,50.0629,50.1395,515798.0
2021-02-19 14:50:00,52.34,52.36,52.23,52.34,201936.0,50.1491,50.1683,50.0437,50.1491,201936.0
2021-02-19 14:55:00,52.34,52.58,52.34,52.56,385546.0,50.1491,50.3791,50.1491,50.3599,385546.0
2021-02-19 15:00:00,52.56,52.67,52.46,52.57,383740.0,50.3599,50.4653,50.2641,50.3695,383740.0
2021-02-19 15:05:00,52.57,52.59,52.45,52.48,208630.0,50.3695,50.3886,50.2545,50.2832,208630.0
2021-02-19 15:10:00,52.49,52.8,52.49,52.6,530870.0,50.2928,50.5898,50.2928,50.3982,530870.0
2021-02-19 15:15:00,52.59,52.71,52.54,52.69,392058.0,50.3886,50.5036,50.3407,50.4845,392058.0
2021-02-19 15:20:00,52.7,52.71,52.54,52.6,243126.0,50.494,50.5036,50.3407,50.3982,243126.0
2021-02-19 15:25:00,52.59,52.67,52.49,52.63,313790.0,50.3886,50.4653,50.2928,50.427,313790.0
2021-02-19 15:30:00,52.63,52.73,52.55,52.55,367154.0,50.427,50.5228,50.3503,50.3503,367154.0
2021-02-19 15:35:00,52.54,52.73,52.54,52.7,242072.0,50.3407,50.5228,50.3407,50.494,242072.0
2021-02-19 15:40:00,52.7,52.73,52.44,52.44,437050.0,50.494,50.5228,50.2449,50.2449,437050.0
2021-02-19 15:45:00,52.45,52.68,52.44,52.56,559660.0,50.2545,50.4749,50.2449,50.3599,559660.0
2021-02-19 15:50:00,52.56,52.59,52.33,52.37,1060442.0,50.3599,50.3886,50.1395,50.1778,1060442.0
2021-02-19 15:55:00,52.37,52.45,52.23,52.43,1403330.0,50.1778,50.2545,50.0437,50.2353,1403330.0
2021-02-22 09:30:00,50.29,50.59,49.93,50.0,3212714.0,48.1849,48.4724,47.84,47.9071,3212714.0
2021-02-22 09:35:00,50.0,50.8,49.9,50.43,1813144.0,47.9071,48.6736,47.8112,48.3191,1813144.0
2021-02-22 09:40:00,50.42,50.51,50.04,50.38,1052488.0,48.3095,48.3957,47.9454,48.2711,1052488.0
2021-02-22 09:45:00,50.45,50.73,50.33,50.67,954524.0,48.3382,48.6065,48.2232,48.549,954524.0
2021-02-22 09:50:00,50.69,50.82,50.51,50.69,866758.0,48.5682,48.6927,48.3957,48.5682,866758.0
2021-02-22 09:55:00,50.7,50.8,50.56,50.69,767002.0,48.5778,48.6736,48.4436,48.5682,767002.0
2021-02-22 10:00:00,50.69,50.9,50.63,50.77,674100.0,48.5682,48.7694,48.5107,48.6448,674100.0
2021-02-22 10:05:00,50.79,50.79,50.38,50.51,758722.0,48.664,48.664,48.2711,48.3957,758722.0
2021-02-22 10:10:00,50.49,50.74,50.44,50.61,487512.0,48.3765,48.6161,48.3286,48.4915,487512.0
2021-02-22 10:15:00,50.59,50.6,49.95,50.06,1183370.0,48.4724,48.4819,47.8591,47.9645,1183370.0
2021-02-22 10:20:00,50.06,50.19,49.76,49.79,1522700.0,47.9645,48.0891,47.6771,47.7058,1522700.0
2021-02-22 10:25:00,49.76,49.91,49.69,49.9,1419698.0,47.6771,47.8208,47.61,47.8112,1419698.0
2021-02-22 10:30:00,49.88,49.94,49.42,49.57,1614642.0,47.7921,47.8496,47.3513,47.4951,1614642.0
2021-02-22 10:35:00,49.57,49.67,49.41,49.64,1056784.0,47.4951,47.5909,47.3418,47.5621,1056784.0
2021-02-22 10:40:00,49.64,49.88,49.49,49.85,1153920.0,47.5621,47.7921,47.4184,47.7633,1153920.0
2021-02-22 10:45:00,49.84,49.85,49.63,49.77,851016.0,47.7538,47.7633,47.5525,47.6867,851016.0
2021-02-22 10:50:00,49.77,49.77,49.14,49.19,1259760.0,47.6867,47.6867,47.0831,47.131,1259760.0
2021-02-22 10:55:00,49.2,49.32,49.08,49.22,946462.0,47.1405,47.2555,47.0256,47.1597,946462.0
2021-02-22 11:00:00,49.21,49.35,49.09,49.15,1006900.0,47.1501,47.2843,47.0351,47.0926,1006900.0
2021-02-22 11:05:00,49.15,49.34,49.0,49.13,1117694.0,47.0926,47.2747,46.9489,47.0735,1117694.0
2021-02-22 11:10:00,49.16,49.44,49.01,49.41,733048.0,47.1022,47.3705,46.9585,47.3418,733048.0
2021-02-22 11:15:00,49.4,49.59,49.24,49.58,817268.0,47.3322,47.5142,47.1789,47.5046,817268.0
2021-02-22 11:20:00,49.58,49.7,49.49,49.68,755174.0,47.5046,47.6196,47.4184,47.6004,755174.0
2021-02-22 11:25:00,49.69,49.74,49.56,49.58,645816.0,47.61,47.6579,47.4855,47.5046,645816.0
2021-02-22 11:30:00,49.57,49.64,49.43,49.46,425496.0,47.4951,47.5621,47.3609,47.3897,425496.0
2021-02-22 11:35:00,49.47,49.83,49.47,49.71,632904.0,47.3992,47.7442,47.3992,47.6292,632904.0
2021-02-22 11:40:00,49.71,49.82,49.6,49.67,437732.0,47.6292,47.7346,47.5238,47.5909,437732.0
2021-02-22 11:45:00,49.68,49.74,49.41,49.49,486318.0,47.6004,47.6579,47.3418,47.4184,486318.0
2021-02-22 11:50:00,49.5,49.73,49.47,49.48,397270.0,47.428,47.6484,47.3992,47.4088,397270.0
2021-02-22 11:55:00,49.48,49.54,49.34,49.48,490962.0,47.4088,47.4663,47.2747,47.4088,490962.0
2021-02-22 12:00:00,49.47,49.47,49.27,49.34,434828.0,47.3992,47.3992,47.2076,47.2747,434828.0
2021-02-22 12:05:00,49.32,49.35,49.1,49.15,434652.0,47.2555,47.2843,47.0447,47.0926,434652.0
2021-02-22 12:10:00,49.16,49.2,49.02,49.11,663334.0,47.1022,47.1405,46.9681,47.0543,663334.0
2021-02-22 12:15:00,49.1,49.24,48.99,49.17,697510.0,47.0447,47.1789,46.9393,47.1118,697510.0
2021-02-22 12:20:00,49.17,49.27,49.06,49.08,343050.0,47.1118,47.2076,47.0064,47.0256,343050.0
2021-02-22 12:25:00,49.08,49.26,49.01,49.16,434268.0,47.0256,47.198,46.9585,47.1022,434268.0
2021-02-22 12:30:00,49.16,49.35,49.07,49.33,469528.0,47.1022,47.2843,47.016,47.2651,469528.0
2021-02-22 12:35:00,49.34,49.44,49.27,49.35,530318.0,47.2747,47.3705,47.2076,47.2843,530318.0
2021-02-22 12:40:00,49.34,49.54,49.33,49.42,395244.0,47.2747,47.4663,47.2651,47.3513,395244.0
2021-02-22 12:45:00,49.42,49.52,49.41,49.45,363732.0,47.3513,47.4471,47.3418,47.3801,363732.0
2021-02-22 12:50:00,49.45,49.64,49.42,49.62,461804.0,47.3801,47.5621,47.3513,47.543,461804.0
2021-02-22 12:55:00,49.61,49.7,49.55,49.65,392176.0,47.5334,47.6196,47.4759,47.5717,392176.0
2021-02-22 13:00:00,49.66,49.71,49.5,49.52,352742.0,47.5813,47.6292,47.428,47.4471,352742.0
2021-02-22 13:05:00,49.52,49.6,49.46,49.56,307814.0,47.4471,47.5238,47.3897,47.4855,307814.0
2021-02-22 13:10:00,49.58,49.62,49.47,49.55,329920.0,47.5046,47.543,47.3992,47.4759,329920.0
2021-02-22 13:15:00,49.55,49.66,49.54,49.55,256816.0,47.4759,47.5813,47.4663,47.4759,256816.0
2021-02-22 13:20:00,49.56,49.79,49.55,49.74,463370.0,47.4855,47.7058,47.4759,47.6579,463370.0
2021-02-22 13:25:00,49.73,49.96,49.73,49.94,511874.0,47.6484,47.8687,47.6484,47.8496,511874.0
2021-02-22 13:30:00,49.94,50.02,49.88,49.93,584144.0,47.8496,47.9262,47.7921,47.84,584144.0
2021-02-22 13:35:00,49.94,50.07,49.94,50.01,381076.0,47.8496,47.9741,47.8496,47.9166,381076.0
2021-02-22 13:40:00,50.02,50.05,49.95,50.02,329898.0,47.9262,47.955,47.8591,47.9262,329898.0
2021-02-22 13:45:00,50.02,50.07,49.94,49.96,370626.0,47.9262,47.9741,47.8496,47.8687,370626.0
2021-02-22 13:50:00,49.97,50.09,49.96,50.04,424514.0,47.8783,47.9933,47.8687,47.9454,424514.0
2021-02-22 13:55:00,50.05,50.2,49.98,50.0,590108.0,47.955,48.0987,47.8879,47.9071,590108.0
2021-02-22 14:00:00,50.0,50.06,49.92,49.95,258550.0,47.9071,47.9645,47.8304,47.8591,258550.0
2021-02-22 14:05:00,49.95,50.05,49.91,49.94,321340.0,47.8591,47.955,47.8208,47.8496,321340.0
2021-02-22 14:10:00,49.94,49.94,49.77,49.8,372582.0,47.8496,47.8496,47.6867,47.7154,372582.0
2021-02-22 14:15:00,49.81,49.96,49.81,49.91,329658.0,47.725,47.8687,47.725,47.8208,329658.0
2021-02-22 14:20:00,49.9,49.92,49.81,49.85,153394.0,47.8112,47.8304,47.725,47.7633,153394.0
2021-02-22 14:25:00,49.85,49.91,49.82,49.82,225482.0,47.7633,47.8208,47.7346,47.7346,225482.0
2021-02-22 14:30:00,49.81,49.88,49.75,49.77,260144.0,47.725,47.7921,47.6675,47.6867,260144.0
2021-02-22 14:35:00,49.77,49.8,49.65,49.66,366830.0,47.6867,47.7154,47.5717,47.5813,366830.0
2021-02-22 14:40:00,49.66,49.67,49.59,49.62,272270.0,47.5813,47.5909,47.5142,47.543,272270.0
2021-02-22 14:45:00,49.63,49.68,49.57,49.6,275938.0,47.5525,47.6004,47.4951,47.5238,275938.0
2021-02-22 14:50:00,49.6,49.7,49.47,49.48,410968.0,47.5238,47.6196,47.3992,47.4088,410968.0
2021-02-22 14:55:00,49.48,49.59,49.47,49.57,221474.0,47.4088,47.5142,47.3992,47.4951,221474.0
2021-02-22 15:00:00,49.56,49.58,49.24,49.27,550536.0,47.4855,47.5046,47.1789,47.2076,550536.0
2021-02-22 15:05:00,49.28,49.32,49.15,49.21,587772.0,47.2172,47.2555,47.0926,47.1501,587772.0
2021-02-22 15:10:00,49.21,49.23,49.0,49.1,611824.0,47.1501,47.1693,46.9489,47.0447,611824.0
2021-02-22 15:15:00,49.1,49.29,49.08,49.12,626168.0,47.0447,47.2268,47.0256,47.0639,626168.0
2021-02-22 15:20:00,49.12,49.17,48.85,48.9,1001040.0,47.0639,47.1118,46.8052,46.8531,1001040.0
2021-02-22 15:25:00,48.9,48.97,48.67,48.68,923378.0,46.8531,46.9202,46.6327,46.6423,923378.0
2021-02-22 15:30:00,48.67,48.93,48.62,48.62,799106.0,46.6327,46.8818,46.5848,46.5848,799106.0
2021-02-22 15:35:00,48.62,48.66,48.37,48.47,1415616.0,46.5848,46.6231,46.3453,46.4411,1415616.0
2021-02-22 15:40:00,48.46,48.66,48.33,48.54,1081518.0,46.4315,46.6231,46.307,46.5082,1081518.0
2021-02-22 15:45:00,48.54,48.69,48.52,48.54,897338.0,46.5082,46.6519,46.489,46.5082,897338.0
2021-02-22 15:50:00,48.55,48.56,48.3,48.32,1666890.0,46.5177,46.5273,46.2782,46.2974,1666890.0
2021-02-22 15:55:00,48.32,48.54,48.25,48.35,2099788.0,46.2974,46.5082,46.2303,46.3261,2099788.0
2021-02-23 09:30:00,45.89,46.06,45.26,45.31,3704578.0,43.9691,44.132,43.3655,43.4134,3704578.0
2021-02-23 09:35:00,45.3,45.48,44.52,44.54,3624918.0,43.4038,43.5763,42.6564,42.6756,3624918.0
2021-02-23 09:40:00,44.53,44.66,43.94,43.97,4400184.0,42.666,42.7906,42.1007,42.1295,4400184.0
2021-02-23 09:45:00,43.98,44.02,43.36,43.37,4806618.0,42.139,42.1774,41.545,41.5546,4806618.0
2021-02-23 09:50:00,43.38,44.51,43.21,44.41,3586938.0,41.5642,42.6469,41.4013,42.551,3586938.0
2021-02-23 09:55:00,44.41,44.69,44.32,44.65,2109864.0,42.551,42.8193,42.4648,42.781,2109864.0
2021-02-23 10:00:00,44.65,45.24,44.5,45.24,2460196.0,42.781,43.3463,42.6373,43.3463,2460196.0
2021-02-23 10:05:00,45.24,45.38,44.72,45.34,2251686.0,43.3463,43.4804,42.8481,43.4421,2251686.0
2021-02-23 10:10:00,45.34,45.57,45.17,45.21,1791622.0,43.4421,43.6625,43.2792,43.3176,1791622.0
2021-02-23 10:15:00,45.2,45.38,44.94,45.37,1279738.0,43.308,43.4804,43.0589,43.4709,1279738.0
2021-02-23 10:20:00,45.37,46.05,45.17,46.01,1489452.0,43.4709,44.1224,43.2792,44.0841,1489452.0
2021-02-23 10:25:00,46.01,46.19,45.94,46.16,1830824.0,44.0841,44.2565,44.017,44.2278,1830824.0
2021-02-23 10:30:00,46.16,46.2,45.72,45.84,1046312.0,44.2278,44.2661,43.8062,43.9212,1046312.0
2021-02-23 10:35:00,45.83,46.08,45.63,46.02,971284.0,43.9116,44.1511,43.72,44.0937,971284.0
2021-02-23 10:40:00,46.01,46.37,45.81,46.3,1213372.0,44.0841,44.429,43.8924,44.3619,1213372.0
2021-02-23 10:45:00,46.27,46.97,46.25,46.88,1771250.0,44.3332,45.0039,44.314,44.9177,1771250.0
2021-02-23 10:50:00,46.88,46.95,46.6,46.93,1230538.0,44.9177,44.9847,44.6494,44.9656,1230538.0
2021-02-23 10:55:00,46.91,46.92,46.6,46.71,945810.0,44.9464,44.956,44.6494,44.7548,945810.0
2021-02-23 11:00:00,46.71,47.18,46.58,47.17,947808.0,44.7548,45.2051,44.6302,45.1955,947808.0
2021-02-23 11:05:00,47.16,47.17,46.76,46.9,886854.0,45.1859,45.1955,44.8027,44.9368,886854.0
2021-02-23 11:10:00,46.9,47.04,46.77,46.86,565112.0,44.9368,45.071,44.8123,44.8985,565112.0
2021-02-23 11:15:00,46.88,47.05,46.41,46.41,954322.0,44.9177,45.0805,44.4673,44.4673,954322.0
2021-02-23 11:20:00,46.41,46.47,46.17,46.19,1114168.0,44.4673,44.5248,44.2374,44.2565,1114168.0
2021-02-23 11:25:00,46.2,46.26,45.98,46.2,844752.0,44.2661,44.3236,44.0553,44.2661,844752.0
2021-02-23 11:30:00,46.2,46.54,45.94,46.53,696300.0,44.2661,44.5919,44.017,44.5823,696300.0
2021-02-23 11:35:00,46.54,46.59,46.12,46.16,634726.0,44.5919,44.6398,44.1895,44.2278,634726.0
2021-02-23 11:40:00,46.2,46.2,45.69,45.74,738502.0,44.2661,44.2661,43.7775,43.8254,738502.0
2021-02-23 11:45:00,45.73,45.83,45.6,45.6,424998.0,43.8158,43.9116,43.6912,43.6912,424998.0
2021-02-23 11:50:00,45.6,45.96,45.54,45.93,528784.0,43.6912,44.0362,43.6337,44.0074,528784.0
2021-02-23 11:55:00,45.93,45.93,45.6,45.62,421110.0,44.0074,44.0074,43.6912,43.7104,421110.0
2021-02-23 12:00:00,45.6,45.6,45.27,45.35,823506.0,43.6912,43.6912,43.375,43.4517,823506.0
2021-02-23 12:05:00,45.35,45.51,45.09,45.22,631840.0,43.4517,43.605,43.2026,43.3271,631840.0
2021-02-23 12:10:00,45.18,45.35,44.98,45.11,737872.0,43.2888,43.4517,43.0972,43.2217,737872.0
2021-02-23 12:15:00,45.1,45.69,44.93,45.69,1087320.0,43.2122,43.7775,43.0493,43.7775,1087320.0
2021-02-23 12:20:00,45.68,45.79,45.45,45.74,660740.0,43.7679,43.8733,43.5475,43.8254,660740.0
2021-02-23 12:25:00,45.75,45.96,45.74,45.91,628042.0,43.835,44.0362,43.8254,43.9883,628042.0
2021-02-23 12:30:00,45.91,46.05,45.8,45.83,530436.0,43.9883,44.1224,43.8829,43.9116,530436.0
2021-02-23 12:35:00,45.83,45.83,45.06,45.1,879152.0,43.9116,43.9116,43.1738,43.2122,879152.0
2021-02-23 12:40:00,45.1,45.1,44.78,44.82,763254.0,43.2122,43.2122,42.9056,42.9439,763254.0
2021-02-23 12:45:00,44.82,45.01,44.75,44.84,618188.0,42.9439,43.1259,42.8768,42.963,618188.0
2021-02-23 12:50:00,44.85,45.41,44.63,45.38,1066358.0,42.9726,43.5092,42.7618,43.4804,1066358.0
2021-02-23 12:55:00,45.39,45.41,44.69,44.8,750450.0,43.49,43.5092,42.8193,42.9247,750450.0
2021-02-23 13:00:00,44.8,45.46,44.63,45.27,706776.0,42.9247,43.5571,42.7618,43.375,706776.0
2021-02-23 13:05:00,45.28,45.44,45.22,45.38,432984.0,43.3846,43.5379,43.3271,43.4804,432984.0
2021-02-23 13:10:00,45.4,45.77,45.32,45.69,805904.0,43.4996,43.8541,43.423,43.7775,805904.0
2021-02-23 13:15:00,45.7,45.89,45.65,45.81,521386.0,43.787,43.9691,43.7391,43.8924,521386.0
2021-02-23 13:20:00,45.8,46.24,45.73,46.23,674566.0,43.8829,44.3044,43.8158,44.2949,674566.0
2021-02-23 13:25:00,46.24,46.4,46.15,46.35,834800.0,44.3044,44.4577,44.2182,44.4098,834800.0
2021-02-23 13:30:00,46.35,46.48,46.19,46.46,603850.0,44.4098,44.5344,44.2565,44.5152,603850.0
2021-02-23 13:35:00,46.45,46.5,46.29,46.41,485568.0,44.5057,44.5536,44.3524,44.4673,485568.0
2021-02-23 13:40:00,46.44,46.46,46.06,46.1,548782.0,44.4961,44.5152,44.132,44.1703,548782.0
2021-02-23 13:45:00,46.12,46.26,45.98,46.04,361434.0,44.1895,44.3236,44.0553,44.1128,361434.0
2021-02-23 13:50:00,46.02,46.14,45.88,46.04,381866.0,44.0937,44.2086,43.9595,44.1128,381866.0
2021-02-23 13:55:00,46.04,46.56,45.99,46.38,992080.0,44.1128,44.611,44.0649,44.4386,992080.0
2021-02-23 14:00:00,46.36,46.52,46.23,46.37,462298.0,44.4194,44.5727,44.2949,44.429,462298.0
2021-02-23 14:05:00,46.38,46.74,46.38,46.59,666714.0,44.4386,44.7835,44.4386,44.6398,666714.0
2021-02-23 14:10:00,46.59,46.68,46.45,46.49,423278.0,44.6398,44.726,44.5057,44.544,423278.0
2021-02-23 14:15:00,46.51,46.61,46.36,46.56,461412.0,44.5631,44.659,44.4194,44.611,461412.0
2021-02-23 14:20:00,46.56,46.82,46.5,46.8,582008.0,44.611,44.8602,44.5536,44.841,582008.0
2021-02-23 14:25:00,46.78,46.88,46.73,46.81,467524.0,44.8218,44.9177,44.7739,44.8506,467524.0
2021-02-23 14:30:00,46.82,46.85,46.31,46.31,567952.0,44.8602,44.8889,44.3715,44.3715,567952.0
2021-02-23 14:35:00,46.31,46.51,46.27,46.32,402122.0,44.3715,44.5631,44.3332,44.3811,402122.0
2021-02-23 14:40:00,46.33,46.7,46.33,46.61,373648.0,44.3907,44.7452,44.3907,44.659,373648.0
2021-02-23 14:45:00,46.6,46.81,46.6,46.76,414476.0,44.6494,44.8506,44.6494,44.8027,414476.0
2021-02-23 14:50:00,46.73,47.14,46.71,47.02,953490.0,44.7739,45.1668,44.7548,45.0518,953490.0
2021-02-23 14:55:00,47.01,47.27,46.95,47.27,907762.0,45.0422,45.2913,44.9847,45.2913,907762.0
2021-02-23 15:00:00,47.27,47.34,47.16,47.29,645484.0,45.2913,45.3584,45.1859,45.3105,645484.0
2021-02-23 15:05:00,47.3,47.79,47.26,47.76,1626036.0,45.3201,45.7896,45.2817,45.7608,1626036.0
2021-02-23 15:10:00,47.76,48.04,47.62,48.02,1369446.0,45.7608,46.0291,45.6267,46.0099,1369446.0
2021-02-23 15:15:00,48.04,48.19,47.98,48.17,922304.0,46.0291,46.1728,45.9716,46.1537,922304.0
2021-02-23 15:20:00,48.17,48.33,48.13,48.31,891574.0,46.1537,46.307,46.1153,46.2878,891574.0
2021-02-23 15:25:00,48.31,48.66,48.18,48.6,1488778.0,46.2878,46.6231,46.1632,46.5657,1488778.0
2021-02-23 15:30:00,48.6,48.68,48.26,48.31,950006.0,46.5657,46.6423,46.2399,46.2878,950006.0
2021-02-23 15:35:00,48.32,48.59,48.3,48.4,643408.0,46.2974,46.5561,46.2782,46.374,643408.0
2021-02-23 15:40:00,48.38,48.47,48.07,48.2,778350.0,46.3549,46.4411,46.0578,46.1824,778350.0
2021-02-23 15:45:00,48.19,48.38,48.19,48.31,609314.0,46.1728,46.3549,46.1728,46.2878,609314.0
2021-02-23 15:50:00,48.31,48.33,47.9,48.08,1232484.0,46.2878,46.307,45.895,46.0674,1232484.0
2021-02-23 15:55:00,48.08,48.14,47.82,47.9,1408770.0,46.0674,46.1249,45.8183,45.895,1408770.0
2021-02-24 09:30:00,46.72,47.19,46.55,46.8,1776560.0,44.7644,45.2147,44.6015,44.841,1776560.0
2021-02-24 09:35:00,46.8,46.87,45.91,46.71,2248842.0,44.841,44.9081,43.9883,44.7548,2248842.0
2021-02-24 09:40:00,46.73,46.76,46.07,46.18,1225878.0,44.7739,44.8027,44.1416,44.247,1225878.0
2021-02-24 09:45:00,46.21,46.96,46.08,46.8,1646230.0,44.2757,44.9943,44.1511,44.841,1646230.0
2021-02-24 09:50:00,46.75,46.94,46.23,46.27,1140868.0,44.7931,44.9751,44.2949,44.3332,1140868.0
2021-02-24 09:55:00,46.29,46.69,46.02,46.22,1068988.0,44.3524,44.7356,44.0937,44.2853,1068988.0
2021-02-24 10:00:00,46.25,46.41,45.59,45.63,1785046.0,44.314,44.4673,43.6817,43.72,1785046.0
2021-02-24 10:05:00,45.64,45.88,45.46,45.65,1599224.0,43.7296,43.9595,43.5571,43.7391,1599224.0
2021-02-24 10:10:00,45.6,45.93,45.45,45.77,1040122.0,43.6912,44.0074,43.5475,43.8541,1040122.0
2021-02-24 10:15:00,45.75,46.27,45.69,46.22,1212744.0,43.835,44.3332,43.7775,44.2853,1212744.0
2021-02-24 10:20:00,46.2,46.75,46.06,46.74,1106768.0,44.2661,44.7931,44.132,44.7835,1106768.0
2021-02-24 10:25:00,46.73,46.92,46.64,46.77,999410.0,44.7739,44.956,44.6877,44.8123,999410.0
2021-02-24 10:30:00,46.79,47.0,46.47,46.87,859916.0,44.8314,45.0326,44.5248,44.9081,859916.0
2021-02-24 10:35:00,46.88,46.93,46.43,46.68,620314.0,44.9177,44.9656,44.4865,44.726,620314.0
2021-02-24 10:40:00,46.67,46.76,46.4,46.69,437082.0,44.7164,44.8027,44.4577,44.7356,437082.0
2021-02-24 10:45:00,46.67,46.75,46.45,46.63,571602.0,44.7164,44.7931,44.5057,44.6781,571602.0
2021-02-24 10:50:00,46.6,46.73,46.35,46.72,634976.0,44.6494,44.7739,44.4098,44.7644,634976.0
2021-02-24 10:55:00,46.72,47.17,46.7,47.04,1145640.0,44.7644,45.1955,44.7452,45.071,1145640.0
2021-02-24 11:00:00,47.04,47.18,46.89,47.16,453492.0,45.071,45.2051,44.9272,45.1859,453492.0
2021-02-24 11:05:00,47.16,47.28,46.99,47.19,606636.0,45.1859,45.3009,45.023,45.2147,606636.0
2021-02-24 11:10:00,47.19,47.52,47.13,47.44,943642.0,45.2147,45.5309,45.1572,45.4542,943642.0
2021-02-24 11:15:00,47.45,47.65,47.43,47.6,888708.0,45.4638,45.6554,45.4446,45.6075,888708.0
2021-02-24 11:20:00,47.63,47.8,47.58,47.77,559922.0,45.6363,45.7991,45.5884,45.7704,559922.0
2021-02-24 11:25:00,47.77,47.91,47.61,47.63,744408.0,45.7704,45.9045,45.6171,45.6363,744408.0
2021-02-24 11:30:00,47.63,47.88,47.62,47.82,407052.0,45.6363,45.8758,45.6267,45.8183,407052.0
2021-02-24 11:35:00,47.82,47.87,47.68,47.79,356296.0,45.8183,45.8662,45.6842,45.7896,356296.0
2021-02-24 11:40:00,47.82,47.82,47.45,47.5,592204.0,45.8183,45.8183,45.4638,45.5117,592204.0
2021-02-24 11:45:00,47.52,47.9,47.49,47.85,360530.0,45.5309,45.895,45.5021,45.8471,360530.0
2021-02-24 11:50:00,47.85,48.02,47.78,47.88,703376.0,45.8471,46.0099,45.78,45.8758,703376.0
2021-02-24 11:55:00,47.88,47.97,47.77,47.89,341716.0,45.8758,45.962,45.7704,45.8854,341716.0
2021-02-24 12:00:00,47.94,48.2,47.94,48.17,652778.0,45.9333,46.1824,45.9333,46.1537,652778.0
2021-02-24 12:05:00,48.17,48.19,48.02,48.19,323812.0,46.1537,46.1728,46.0099,46.1728,323812.0
2021-02-24 12:10:00,48.19,48.29,48.07,48.27,550104.0,46.1728,46.2686,46.0578,46.2495,550104.0
2021-02-24 12:15:00,48.27,48.33,48.17,48.32,463604.0,46.2495,46.307,46.1537,46.2974,463604.0
2021-02-24 12:20:00,48.31,48.33,48.21,48.29,386618.0,46.2878,46.307,46.192,46.2686,386618.0
2021-02-24 12:25:00,48.27,48.4,48.2,48.4,423860.0,46.2495,46.374,46.1824,46.374,423860.0
2021-02-24 12:30:00,48.4,48.54,48.35,48.52,738582.0,46.374,46.5082,46.3261,46.489,738582.0
2021-02-24 12:35:00,48.54,48.64,48.46,48.62,570912.0,46.5082,46.604,46.4315,46.5848,570912.0
2021-02-24 12:40:00,48.62,48.63,48.35,48.39,447464.0,46.5848,46.5944,46.3261,46.3644,447464.0
2021-02-24 12:45:00,48.38,48.45,48.21,48.31,514444.0,46.3549,46.4219,46.192,46.2878,514444.0
2021-02-24 12:50:00,48.31,48.48,48.13,48.17,453930.0,46.2878,46.4507,46.1153,46.1537,453930.0
2021-02-24 12:55:00,48.19,48.23,48.12,48.13,264634.0,46.1728,46.2111,46.1057,46.1153,264634.0
2021-02-24 13:00:00,48.15,48.17,47.77,47.79,753494.0,46.1345,46.1537,45.7704,45.7896,753494.0
2021-02-24 13:05:00,47.8,48.07,47.74,48.04,758728.0,45.7991,46.0578,45.7417,46.0291,758728.0
2021-02-24 13:10:00,48.04,48.35,48.02,48.35,626496.0,46.0291,46.3261,46.0099,46.3261,626496.0
2021-02-24 13:15:00,48.35,48.36,48.18,48.26,502934.0,46.3261,46.3357,46.1632,46.2399,502934.0
2021-02-24 13:20:00,48.26,48.38,48.13,48.34,437424.0,46.2399,46.3549,46.1153,46.3165,437424.0
2021-02-24 13:25:00,48.34,48.48,48.34,48.38,439770.0,46.3165,46.4507,46.3165,46.3549,439770.0
2021-02-24 13:30:00,48.42,48.72,48.37,48.69,679790.0,46.3932,46.6806,46.3453,46.6519,679790.0
2021-02-24 13:35:00,48.69,48.75,48.65,48.67,418202.0,46.6519,46.7094,46.6136,46.6327,418202.0
2021-02-24 13:40:00,48.67,48.79,48.48,48.77,636200.0,46.6327,46.7477,46.4507,46.7285,636200.0
2021-02-24 13:45:00,48.74,48.75,48.51,48.57,292916.0,46.6998,46.7094,46.4794,46.5369,292916.0
2021-02-24 13:50:00,48.57,48.7,48.48,48.54,377022.0,46.5369,46.6615,46.4507,46.5082,377022.0
2021-02-24 13:55:00,48.53,48.67,48.52,48.64,335746.0,46.4986,46.6327,46.489,46.604,335746.0
2021-02-24 14:00:00,48.64,48.7,48.52,48.56,302782.0,46.604,46.6615,46.489,46.5273,302782.0
2021-02-24 14:05:00,48.56,48.57,48.23,48.4,646382.0,46.5273,46.5369,46.2111,46.374,646382.0
2021-02-24 14:10:00,48.41,48.48,48.15,48.22,414432.0,46.3836,46.4507,46.1345,46.2016,414432.0
2021-02-24 14:15:00,48.23,48.48,48.2,48.45,389992.0,46.2111,46.4507,46.1824,46.4219,389992.0
2021-02-24 14:20:00,48.46,48.58,48.31,48.42,599904.0,46.4315,46.5465,46.2878,46.3932,599904.0
2021-02-24 14:25:00,48.42,48.55,48.42,48.47,244796.0,46.3932,46.5177,46.3932,46.4411,244796.0
2021-02-24 14:30:00,48.49,48.62,48.33,48.5,334704.0,46.4603,46.5848,46.307,46.4698,334704.0
2021-02-24 14:35:00,48.5,48.61,48.44,48.56,241184.0,46.4698,46.5752,46.4124,46.5273,241184.0
2021-02-24 14:40:00,48.57,48.72,48.56,48.65,467050.0,46.5369,46.6806,46.5273,46.6136,467050.0
2021-02-24 14:45:00,48.63,48.65,48.33,48.35,426176.0,46.5944,46.6136,46.307,46.3261,426176.0
2021-02-24 14:50:00,48.38,48.58,48.33,48.43,348250.0,46.3549,46.5465,46.307,46.4028,348250.0
2021-02-24 14:55:00,48.45,48.52,48.35,48.43,170362.0,46.4219,46.489,46.3261,46.4028,170362.0
2021-02-24 15:00:00,48.44,48.59,48.34,48.48,312996.0,46.4124,46.5561,46.3165,46.4507,312996.0
2021-02-24 15:05:00,48.47,48.6,48.39,48.5,267448.0,46.4411,46.5657,46.3644,46.4698,267448.0
2021-02-24 15:10:00,48.49,48.66,48.43,48.66,301194.0,46.4603,46.6231,46.4028,46.6231,301194.0
2021-02-24 15:15:00,48.63,48.7,48.46,48.46,359466.0,46.5944,46.6615,46.4315,46.4315,359466.0
2021-02-24 15:20:00,48.46,48.64,48.42,48.62,422736.0,46.4315,46.604,46.3932,46.5848,422736.0
2021-02-24 15:25:00,48.6,48.87,48.56,48.87,649474.0,46.5657,46.8244,46.5273,46.8244,649474.0
2021-02-24 15:30:00,48.87,49.0,48.77,49.0,659164.0,46.8244,46.9489,46.7285,46.9489,659164.0
2021-02-24 15:35:00,49.0,49.11,48.93,49.03,565058.0,46.9489,47.0543,46.8818,46.9777,565058.0
2021-02-24 15:40:00,49.04,49.04,48.72,48.82,491990.0,46.9872,46.9872,46.6806,46.7764,491990.0
2021-02-24 15:45:00,48.81,48.99,48.79,48.9,545992.0,46.7669,46.9393,46.7477,46.8531,545992.0
2021-02-24 15:50:00,48.9,49.14,48.88,49.07,938272.0,46.8531,47.0831,46.8339,47.016,938272.0
2021-02-24 15:55:00,49.09,49.24,49.04,49.09,1076292.0,47.0351,47.1789,46.9872,47.0351,1076292.0
2021-02-25 09:30:00,47.81,48.62,47.81,48.56,2011968.0,45.8087,46.5848,45.8087,46.5273,2011968.0
2021-02-25 09:35:00,48.58,49.04,48.58,48.92,1871994.0,46.5465,46.9872,46.5465,46.8723,1871994.0
2021-02-25 09:40:00,48.91,48.97,48.58,48.59,936868.0,46.8627,46.9202,46.5465,46.5561,936868.0
2021-02-25 09:45:00,48.6,48.86,48.44,48.44,1311012.0,46.5657,46.8148,46.4124,46.4124,1311012.0
2021-02-25 09:50:00,48.44,48.64,48.29,48.44,1221444.0,46.4124,46.604,46.2686,46.4124,1221444.0
2021-02-25 09:55:00,48.43,48.53,48.18,48.25,893086.0,46.4028,46.4986,46.1632,46.2303,893086.0
2021-02-25 10:00:00,48.29,48.3,47.71,47.71,1613368.0,46.2686,46.2782,45.7129,45.7129,1613368.0
2021-02-25 10:05:00,47.72,47.74,47.26,47.48,2300266.0,45.7225,45.7417,45.2817,45.4925,2300266.0
2021-02-25 10:10:00,47.49,47.74,47.17,47.37,1589894.0,45.5021,45.7417,45.1955,45.3871,1589894.0
2021-02-25 10:15:00,47.37,47.67,47.31,47.63,1218950.0,45.3871,45.6746,45.3297,45.6363,1218950.0
2021-02-25 10:20:00,47.62,48.12,47.62,47.74,1587436.0,45.6267,46.1057,45.6267,45.7417,1587436.0
2021-02-25 10:25:00,47.75,47.76,47.36,47.51,1118432.0,45.7512,45.7608,45.3776,45.5213,1118432.0
2021-02-25 10:30:00,47.49,47.51,47.23,47.37,1380966.0,45.5021,45.5213,45.253,45.3871,1380966.0
2021-02-25 10:35:00,47.38,47.38,46.93,47.02,1587344.0,45.3967,45.3967,44.9656,45.0518,1587344.0
2021-02-25 10:40:00,47.0,47.24,46.82,47.02,1163832.0,45.0326,45.2626,44.8602,45.0518,1163832.0
2021-02-25 10:45:00,47.03,47.04,46.63,46.7,1621696.0,45.0614,45.071,44.6781,44.7452,1621696.0
2021-02-25 10:50:00,46.71,46.98,46.46,46.94,1557154.0,44.7548,45.0135,44.5152,44.9751,1557154.0
2021-02-25 10:55:00,46.94,47.29,46.91,47.29,1430426.0,44.9751,45.3105,44.9464,45.3105,1430426.0
2021-02-25 11:00:00,47.28,47.46,47.02,47.26,1079600.0,45.3009,45.4734,45.0518,45.2817,1079600.0
2021-02-25 11:05:00,47.24,47.57,46.97,47.51,1276418.0,45.2626,45.5788,45.0039,45.5213,1276418.0
2021-02-25 11:10:00,47.51,47.56,47.32,47.38,764310.0,45.5213,45.5692,45.3392,45.3967,764310.0
2021-02-25 11:15:00,47.38,47.57,47.24,47.49,683060.0,45.3967,45.5788,45.2626,45.5021,683060.0
2021-02-25 11:20:00,47.52,47.68,46.98,47.13,1184492.0,45.5309,45.6842,45.0135,45.1572,1184492.0
2021-02-25 11:25:00,47.13,47.19,46.78,46.94,698852.0,45.1572,45.2147,44.8218,44.9751,698852.0
2021-02-25 11:30:00,46.93,46.96,46.76,46.82,713094.0,44.9656,44.9943,44.8027,44.8602,713094.0
2021-02-25 11:35:00,46.8,46.86,46.41,46.57,1286028.0,44.841,44.8985,44.4673,44.6206,1286028.0
2021-02-25 11:40:00,46.58,46.59,46.2,46.29,1263900.0,44.6302,44.6398,44.2661,44.3524,1263900.0
2021-02-25 11:45:00,46.28,46.34,45.92,45.93,1512964.0,44.3428,44.4003,43.9978,44.0074,1512964.0
2021-02-25 11:50:00,45.93,46.35,45.74,46.21,2060114.0,44.0074,44.4098,43.8254,44.2757,2060114.0
2021-02-25 11:55:00,46.21,46.27,45.66,45.71,1393664.0,44.2757,44.3332,43.7487,43.7966,1393664.0
2021-02-25 12:00:00,45.71,45.79,45.43,45.74,1760496.0,43.7966,43.8733,43.5283,43.8254,1760496.0
2021-02-25 12:05:00,45.73,45.94,45.5,45.76,1509114.0,43.8158,44.017,43.5954,43.8445,1509114.0
2021-02-25 12:10:00,45.74,46.01,45.3,45.94,1838322.0,43.8254,44.0841,43.4038,44.017,1838322.0
2021-02-25 12:15:00,45.93,45.97,45.61,45.62,1123486.0,44.0074,44.0457,43.7008,43.7104,1123486.0
2021-02-25 12:20:00,45.63,45.82,45.37,45.67,1264208.0,43.72,43.902,43.4709,43.7583,1264208.0
2021-02-25 12:25:00,45.69,45.69,45.16,45.22,1347260.0,43.7775,43.7775,43.2697,43.3271,1347260.0
2021-02-25 12:30:00,45.22,45.3,44.85,45.06,1766984.0,43.3271,43.4038,42.9726,43.1738,1766984.0
2021-02-25 12:35:00,45.04,45.37,44.9,45.34,1632178.0,43.1547,43.4709,43.0205,43.4421,1632178.0
2021-02-25 12:40:00,45.33,45.38,45.02,45.15,1247756.0,43.4325,43.4804,43.1355,43.2601,1247756.0
2021-02-25 12:45:00,45.14,45.41,44.85,44.99,1183918.0,43.2505,43.5092,42.9726,43.1068,1183918.0
2021-02-25 12:50:00,44.98,45.06,44.47,44.48,1736152.0,43.0972,43.1738,42.6085,42.6181,1736152.0
2021-02-25 12:55:00,44.48,44.71,44.0,44.19,2160130.0,42.6181,42.8385,42.1582,42.3403,2160130.0
2021-02-25 13:00:00,44.18,44.65,43.63,44.34,2538636.0,42.3307,42.781,41.8037,42.484,2538636.0
2021-02-25 13:05:00,44.35,44.81,44.09,44.8,1480736.0,42.4936,42.9343,42.2444,42.9247,1480736.0
2021-02-25 13:10:00,44.79,45.04,44.54,45.04,1354708.0,42.9151,43.1547,42.6756,43.1547,1354708.0
2021-02-25 13:15:00,45.02,45.21,44.73,45.16,1332304.0,43.1355,43.3176,42.8577,43.2697,1332304.0
2021-02-25 13:20:00,45.18,45.42,44.95,45.24,1283996.0,43.2888,43.5188,43.0684,43.3463,1283996.0
2021-02-25 13:25:00,45.24,45.31,44.86,45.15,952754.0,43.3463,43.4134,42.9822,43.2601,952754.0
2021-02-25 13:30:00,45.14,45.21,44.68,44.81,750364.0,43.2505,43.3176,42.8097,42.9343,750364.0
2021-02-25 13:35:00,44.8,45.12,44.55,45.12,940432.0,42.9247,43.2313,42.6852,43.2313,940432.0
2021-02-25 13:40:00,45.11,45.31,44.84,45.14,738436.0,43.2217,43.4134,42.963,43.2505,738436.0
2021-02-25 13:45:00,45.12,45.18,44.79,45.0,593316.0,43.2313,43.2888,42.9151,43.1163,593316.0
2021-02-25 13:50:00,45.01,45.02,44.47,44.6,840582.0,43.1259,43.1355,42.6085,42.7331,840582.0
2021-02-25 13:55:00,44.58,44.94,44.47,44.84,605024.0,42.7139,43.0589,42.6085,42.963,605024.0
2021-02-25 14:00:00,44.8,45.31,44.67,45.27,985416.0,42.9247,43.4134,42.8002,43.375,985416.0
2021-02-25 14:05:00,45.28,45.65,45.26,45.62,1239610.0,43.3846,43.7391,43.3655,43.7104,1239610.0
2021-02-25 14:10:00,45.62,45.78,45.57,45.59,1027626.0,43.7104,43.8637,43.6625,43.6817,1027626.0
2021-02-25 14:15:00,45.59,45.87,45.57,45.85,872028.0,43.6817,43.9499,43.6625,43.9308,872028.0
2021-02-25 14:20:00,45.87,46.05,45.74,45.98,1014124.0,43.9499,44.1224,43.8254,44.0553,1014124.0
2021-02-25 14:25:00,45.99,46.04,45.82,45.99,498024.0,44.0649,44.1128,43.902,44.0649,498024.0
2021-02-25 14:30:00,45.97,45.97,45.49,45.51,874046.0,44.0457,44.0457,43.5858,43.605,874046.0
2021-02-25 14:35:00,45.49,45.55,45.1,45.18,880570.0,43.5858,43.6433,43.2122,43.2888,880570.0
2021-02-25 14:40:00,45.18,45.35,45.05,45.1,597048.0,43.2888,43.4517,43.1643,43.2122,597048.0
2021-02-25 14:45:00,45.11,45.32,44.96,45.13,613834.0,43.2217,43.423,43.078,43.2409,613834.0
2021-02-25 14:50:00,45.14,45.31,44.75,44.81,713728.0,43.2505,43.4134,42.8768,42.9343,713728.0
2021-02-25 14:55:00,44.81,45.05,44.77,44.81,650218.0,42.9343,43.1643,42.896,42.9343,650218.0
2021-02-25 15:00:00,44.79,45.02,44.59,44.59,753758.0,42.9151,43.1355,42.7235,42.7235,753758.0
2021-02-25 15:05:00,44.6,44.74,44.06,44.16,1029598.0,42.7331,42.8672,42.2157,42.3115,1029598.0
2021-02-25 15:10:00,44.17,44.53,44.09,44.19,880106.0,42.3211,42.666,42.2444,42.3403,880106.0
2021-02-25 15:15:00,44.17,44.34,43.94,44.1,1106652.0,42.3211,42.484,42.1007,42.254,1106652.0
2021-02-25 15:20:00,44.09,44.35,43.76,43.82,808098.0,42.2444,42.4936,41.9283,41.9857,808098.0
2021-02-25 15:25:00,43.82,44.16,43.8,43.92,849622.0,41.9857,42.3115,41.9666,42.0816,849622.0
2021-02-25 15:30:00,43.92,44.23,43.65,43.65,1320370.0,42.0816,42.3786,41.8229,41.8229,1320370.0
2021-02-25 15:35:00,43.64,43.77,43.23,43.55,2025252.0,41.8133,41.9378,41.4204,41.727,2025252.0
2021-02-25 15:40:00,43.57,44.1,43.29,44.05,1711628.0,41.7462,42.254,41.4779,42.2061,1711628.0
2021-02-25 15:45:00,44.06,44.74,43.99,44.55,2119986.0,42.2157,42.8672,42.1486,42.6852,2119986.0
2021-02-25 15:50:00,44.55,44.62,44.05,44.27,2231434.0,42.6852,42.7523,42.2061,42.4169,2231434.0
2021-02-25 15:55:00,44.28,44.29,43.88,43.88,2713528.0,42.4265,42.4361,42.0432,42.0432,2713528.0
2021-02-26 09:30:00,45.2,45.6,44.96,45.31,2094356.0,43.308,43.6912,43.078,43.4134,2094356.0
2021-02-26 09:35:00,45.31,45.72,45.07,45.67,1716818.0,43.4134,43.8062,43.1834,43.7583,1716818.0
2021-02-26 09:40:00,45.68,46.01,45.27,45.53,1798302.0,43.7679,44.0841,43.375,43.6242,1798302.0
2021-02-26 09:45:00,45.54,45.73,45.02,45.1,1540004.0,43.6337,43.8158,43.1355,43.2122,1540004.0
2021-02-26 09:50:00,45.1,45.16,44.51,44.6,2071694.0,43.2122,43.2697,42.6469,42.7331,2071694.0
2021-02-26 09:55:00,44.59,44.63,44.23,44.41,1558650.0,42.7235,42.7618,42.3786,42.551,1558650.0
2021-02-26 10:00:00,44.42,44.59,43.97,44.55,2039210.0,42.5606,42.7235,42.1295,42.6852,2039210.0
2021-02-26 10:05:00,44.55,44.74,43.75,43.77,1647954.0,42.6852,42.8672,41.9187,41.9378,1647954.0
2021-02-26 10:10:00,43.77,44.23,43.6,44.15,2026538.0,41.9378,42.3786,41.775,42.3019,2026538.0
2021-02-26 10:15:00,44.13,44.49,43.77,44.32,1464216.0,42.2828,42.6277,41.9378,42.4648,1464216.0
2021-02-26 10:20:00,44.32,44.48,43.89,43.96,1077064.0,42.4648,42.6181,42.0528,42.1199,1077064.0
2021-02-26 10:25:00,43.96,44.41,43.13,43.21,2331710.0,42.1199,42.551,41.3246,41.4013,2331710.0
2021-02-26 10:30:00,43.21,43.7,43.2,43.38,1516508.0,41.4013,41.8708,41.3917,41.5642,1516508.0
2021-02-26 10:35:00,43.39,44.45,43.21,44.35,1727128.0,41.5737,42.5894,41.4013,42.4936,1727128.0
2021-02-26 10:40:00,44.35,44.77,44.27,44.7,1873896.0,42.4936,42.896,42.4169,42.8289,1873896.0
2021-02-26 10:45:00,44.71,45.13,44.68,45.05,1678546.0,42.8385,43.2409,42.8097,43.1643,1678546.0
2021-02-26 10:50:00,45.06,45.38,44.75,45.24,1619014.0,43.1738,43.4804,42.8768,43.3463,1619014.0
2021-02-26 10:55:00,45.24,45.45,45.0,45.25,876116.0,43.3463,43.5475,43.1163,43.3559,876116.0
2021-02-26 11:00:00,45.26,45.56,45.04,45.54,1365996.0,43.3655,43.6529,43.1547,43.6337,1365996.0
2021-02-26 11:05:00,45.53,45.66,45.28,45.44,1420688.0,43.6242,43.7487,43.3846,43.5379,1420688.0
2021-02-26 11:10:00,45.45,45.55,44.93,45.06,1074596.0,43.5475,43.6433,43.0493,43.1738,1074596.0
2021-02-26 11:15:00,45.07,45.29,44.81,44.88,839398.0,43.1834,43.3942,42.9343,43.0014,839398.0
2021-02-26 11:20:00,44.88,44.97,44.6,44.73,811816.0,43.0014,43.0876,42.7331,42.8577,811816.0
2021-02-26 11:25:00,44.73,45.08,44.72,44.98,694636.0,42.8577,43.193,42.8481,43.0972,694636.0
2021-02-26 11:30:00,44.99,45.74,44.92,45.67,1266358.0,43.1068,43.8254,43.0397,43.7583,1266358.0
2021-02-26 11:35:00,45.66,45.94,45.66,45.88,1031410.0,43.7487,44.017,43.7487,43.9595,1031410.0
2021-02-26 11:40:00,45.88,45.95,45.66,45.72,711612.0,43.9595,44.0266,43.7487,43.8062,711612.0
2021-02-26 11:45:00,45.72,45.8,45.37,45.76,855384.0,43.8062,43.8829,43.4709,43.8445,855384.0
2021-02-26 11:50:00,45.77,45.9,45.51,45.62,706454.0,43.8541,43.9787,43.605,43.7104,706454.0
2021-02-26 11:55:00,45.6,45.82,45.54,45.82,285654.0,43.6912,43.902,43.6337,43.902,285654.0
2021-02-26 12:00:00,45.82,45.94,45.68,45.79,749172.0,43.902,44.017,43.7679,43.8733,749172.0
2021-02-26 12:05:00,45.76,46.24,45.42,46.22,1392942.0,43.8445,44.3044,43.5188,44.2853,1392942.0
2021-02-26 12:10:00,46.21,46.52,46.15,46.42,1722130.0,44.2757,44.5727,44.2182,44.4769,1722130.0
2021-02-26 12:15:00,46.41,46.58,46.28,46.52,902266.0,44.4673,44.6302,44.3428,44.5727,902266.0
2021-02-26 12:20:00,46.52,46.56,46.28,46.38,668060.0,44.5727,44.611,44.3428,44.4386,668060.0
2021-02-26 12:25:00,46.38,46.41,46.05,46.13,768686.0,44.4386,44.4673,44.1224,44.199,768686.0
2021-02-26 12:30:00,46.15,46.41,46.15,46.19,629292.0,44.2182,44.4673,44.2182,44.2565,629292.0
2021-02-26 12:35:00,46.17,46.28,45.91,45.93,723638.0,44.2374,44.3428,43.9883,44.0074,723638.0
2021-02-26 12:40:00,45.94,46.02,45.79,45.92,420630.0,44.017,44.0937,43.8733,43.9978,420630.0
2021-02-26 12:45:00,45.91,46.05,45.79,45.92,357634.0,43.9883,44.1224,43.8733,43.9978,357634.0
2021-02-26 12:50:00,45.91,46.25,45.77,46.02,723236.0,43.9883,44.314,43.8541,44.0937,723236.0
2021-02-26 12:55:00,46.01,46.03,45.53,45.65,729520.0,44.0841,44.1032,43.6242,43.7391,729520.0
2021-02-26 13:00:00,45.64,45.67,45.22,45.44,909038.0,43.7296,43.7583,43.3271,43.5379,909038.0
2021-02-26 13:05:00,45.43,45.83,45.3,45.82,923192.0,43.5283,43.9116,43.4038,43.902,923192.0
2021-02-26 13:10:00,45.81,45.84,45.56,45.63,505056.0,43.8924,43.9212,43.6529,43.72,505056.0
2021-02-26 13:15:00,45.67,45.89,45.57,45.82,550978.0,43.7583,43.9691,43.6625,43.902,550978.0
2021-02-26 13:20:00,45.82,46.17,45.82,46.08,678058.0,43.902,44.2374,43.902,44.1511,678058.0
2021-02-26 13:25:00,46.1,46.27,46.09,46.18,525588.0,44.1703,44.3332,44.1607,44.247,525588.0
2021-02-26 13:30:00,46.19,46.25,45.76,45.83,610110.0,44.2565,44.314,43.8445,43.9116,610110.0
2021-02-26 13:35:00,45.82,45.87,45.47,45.56,533632.0,43.902,43.9499,43.5667,43.6529,533632.0
2021-02-26 13:40:00,45.56,45.74,45.45,45.71,623862.0,43.6529,43.8254,43.5475,43.7966,623862.0
2021-02-26 13:45:00,45.72,45.95,45.09,45.31,1545994.0,43.8062,44.0266,43.2026,43.4134,1545994.0
2021-02-26 13:50:00,45.3,45.32,45.06,45.15,1018450.0,43.4038,43.423,43.1738,43.2601,1018450.0
2021-02-26 13:55:00,45.13,45.47,45.06,45.21,982774.0,43.2409,43.5667,43.1738,43.3176,982774.0
2021-02-26 14:00:00,45.23,45.51,44.98,45.02,886632.0,43.3367,43.605,43.0972,43.1355,886632.0
2021-02-26 14:05:00,45.02,45.23,44.88,45.08,1280792.0,43.1355,43.3367,43.0014,43.193,1280792.0
2021-02-26 14:10:00,45.08,45.3,44.97,45.23,707846.0,43.193,43.4038,43.0876,43.3367,707846.0
2021-02-26 14:15:00,45.24,45.4,44.82,44.87,1038248.0,43.3463,43.4996,42.9439,42.9918,1038248.0
2021-02-26 14:20:00,44.87,45.13,44.77,44.88,1132936.0,42.9918,43.2409,42.896,43.0014,1132936.0
2021-02-26 14:25:00,44.89,45.22,44.87,45.17,633262.0,43.011,43.3271,42.9918,43.2792,633262.0
2021-02-26 14:30:00,45.17,45.65,45.01,45.63,1002704.0,43.2792,43.7391,43.1259,43.72,1002704.0
2021-02-26 14:35:00,45.64,45.7,45.49,45.6,684782.0,43.7296,43.787,43.5858,43.6912,684782.0
2021-02-26 14:40:00,45.59,45.66,45.23,45.34,636234.0,43.6817,43.7487,43.3367,43.4421,636234.0
2021-02-26 14:45:00,45.35,45.8,45.35,45.74,793958.0,43.4517,43.8829,43.4517,43.8254,793958.0
2021-02-26 14:50:00,45.73,45.77,45.46,45.59,596918.0,43.8158,43.8541,43.5571,43.6817,596918.0
2021-02-26 14:55:00,45.58,45.71,45.43,45.58,599078.0,43.6721,43.7966,43.5283,43.6721,599078.0
2021-02-26 15:00:00,45.58,45.94,45.58,45.91,1116966.0,43.6721,44.017,43.6721,43.9883,1116966.0
2021-02-26 15:05:00,45.91,46.16,45.77,46.14,923830.0,43.9883,44.2278,43.8541,44.2086,923830.0
2021-02-26 15:10:00,46.14,46.19,45.82,45.87,759574.0,44.2086,44.2565,43.902,43.9499,759574.0
2021-02-26 15:15:00,45.87,46.1,45.87,45.99,469156.0,43.9499,44.1703,43.9499,44.0649,469156.0
2021-02-26 15:20:00,45.99,46.06,45.58,45.62,778496.0,44.0649,44.132,43.6721,43.7104,778496.0
2021-02-26 15:25:00,45.6,45.61,45.24,45.27,885964.0,43.6912,43.7008,43.3463,43.375,885964.0
2021-02-26 15:30:00,45.29,45.37,45.18,45.27,713618.0,43.3942,43.4709,43.2888,43.375,713618.0
2021-02-26 15:35:00,45.27,45.48,45.19,45.43,865618.0,43.375,43.5763,43.2984,43.5283,865618.0
2021-02-26 15:40:00,45.43,45.85,45.34,45.74,970042.0,43.5283,43.9308,43.4421,43.8254,970042.0
2021-02-26 15:45:00,45.74,46.33,45.74,46.23,1745386.0,43.8254,44.3907,43.8254,44.2949,1745386.0
2021-02-26 15:50:00,46.24,46.24,45.17,45.2,2373838.0,44.3044,44.3044,43.2792,43.308,2373838.0
2021-02-26 15:55:00,45.22,45.4,44.59,44.6,3190622.0,43.3271,43.4996,42.7235,42.7331,3190622.0
2021-03-01 09:30:00,46.7,46.87,46.44,46.63,2645892.0,44.7452,44.9081,44.4961,44.6781,2645892.0
2021-03-01 09:35:00,46.63,46.74,46.1,46.23,2125876.0,44.6781,44.7835,44.1703,44.2949,2125876.0
2021-03-01 09:40:00,46.22,46.55,46.19,46.5,1813716.0,44.2853,44.6015,44.2565,44.5536,1813716.0
2021-03-01 09:45:00,46.5,46.77,46.17,46.23,1673996.0,44.5536,44.8123,44.2374,44.2949,1673996.0
2021-03-01 09:50:00,46.23,46.67,46.1,46.6,1765818.0,44.2949,44.7164,44.1703,44.6494,1765818.0
2021-03-01 09:55:00,46.59,46.77,46.56,46.73,1107032.0,44.6398,44.8123,44.611,44.7739,1107032.0
2021-03-01 10:00:00,46.73,46.92,46.48,46.62,1647940.0,44.7739,44.956,44.5344,44.6685,1647940.0
2021-03-01 10:05:00,46.62,46.77,46.41,46.71,1203886.0,44.6685,44.8123,44.4673,44.7548,1203886.0
2021-03-01 10:10:00,46.73,46.82,46.49,46.66,1056332.0,44.7739,44.8602,44.544,44.7069,1056332.0
2021-03-01 10:15:00,46.67,47.06,46.63,47.04,1256738.0,44.7164,45.0901,44.6781,45.071,1256738.0
2021-03-01 10:20:00,47.04,47.19,47.02,47.11,1118490.0,45.071,45.2147,45.0518,45.138,1118490.0
2021-03-01 10:25:00,47.12,47.21,47.04,47.1,855628.0,45.1476,45.2338,45.071,45.1284,855628.0
2021-03-01 10:30:00,47.11,47.2,46.99,47.17,875354.0,45.138,45.2243,45.023,45.1955,875354.0
2021-03-01 10:35:00,47.16,47.27,47.1,47.24,813652.0,45.1859,45.2913,45.1284,45.2626,813652.0
2021-03-01 10:40:00,47.27,47.46,47.26,47.45,1059836.0,45.2913,45.4734,45.2817,45.4638,1059836.0
2021-03-01 10:45:00,47.45,47.51,47.32,47.49,897462.0,45.4638,45.5213,45.3392,45.5021,897462.0
2021-03-01 10:50:00,47.49,47.61,47.42,47.59,1056362.0,45.5021,45.6171,45.435,45.5979,1056362.0
2021-03-01 10:55:00,47.59,47.66,47.42,47.53,771694.0,45.5979,45.665,45.435,45.5404,771694.0
2021-03-01 11:00:00,47.55,47.63,47.43,47.48,958850.0,45.5596,45.6363,45.4446,45.4925,958850.0
2021-03-01 11:05:00,47.48,47.74,47.45,47.71,777792.0,45.4925,45.7417,45.4638,45.7129,777792.0
2021-03-01 11:10:00,47.71,47.79,47.65,47.69,828124.0,45.7129,45.7896,45.6554,45.6937,828124.0
2021-03-01 11:15:00,47.71,47.8,47.67,47.76,568092.0,45.7129,45.7991,45.6746,45.7608,568092.0
2021-03-01 11:20:00,47.76,47.77,47.67,47.69,392936.0,45.7608,45.7704,45.6746,45.6937,392936.0
2021-03-01 11:25:00,47.71,47.72,47.52,47.58,805472.0,45.7129,45.7225,45.5309,45.5884,805472.0
2021-03-01 11:30:00,47.58,47.66,47.52,47.62,557160.0,45.5884,45.665,45.5309,45.6267,557160.0
2021-03-01 11:35:00,47.6,47.81,47.59,47.66,606444.0,45.6075,45.8087,45.5979,45.665,606444.0
2021-03-01 11:40:00,47.67,47.96,47.63,47.96,825600.0,45.6746,45.9524,45.6363,45.9524,825600.0
2021-03-01 11:45:00,47.96,47.98,47.87,47.96,582956.0,45.9524,45.9716,45.8662,45.9524,582956.0
2021-03-01 11:50:00,47.96,48.01,47.91,47.96,641546.0,45.9524,46.0004,45.9045,45.9524,641546.0
2021-03-01 11:55:00,47.96,48.05,47.89,47.97,555000.0,45.9524,46.0387,45.8854,45.962,555000.0
2021-03-01 12:00:00,47.97,48.03,47.86,47.88,431848.0,45.962,46.0195,45.8566,45.8758,431848.0
2021-03-01 12:05:00,47.88,48.02,47.87,47.96,371250.0,45.8758,46.0099,45.8662,45.9524,371250.0
2021-03-01 12:10:00,47.97,47.99,47.87,47.88,389146.0,45.962,45.9812,45.8662,45.8758,389146.0
2021-03-01 12:15:00,47.88,47.88,47.68,47.71,672524.0,45.8758,45.8758,45.6842,45.7129,672524.0
2021-03-01 12:20:00,47.72,47.91,47.71,47.89,496208.0,45.7225,45.9045,45.7129,45.8854,496208.0
2021-03-01 12:25:00,47.88,47.94,47.85,47.85,346014.0,45.8758,45.9333,45.8471,45.8471,346014.0
2021-03-01 12:30:00,47.87,47.95,47.83,47.94,289124.0,45.8662,45.9429,45.8279,45.9333,289124.0
2021-03-01 12:35:00,47.95,48.0,47.87,47.88,400464.0,45.9429,45.9908,45.8662,45.8758,400464.0
2021-03-01 12:40:00,47.89,47.96,47.81,47.94,321682.0,45.8854,45.9524,45.8087,45.9333,321682.0
2021-03-01 12:45:00,47.94,48.03,47.9,48.02,336778.0,45.9333,46.0195,45.895,46.0099,336778.0
2021-03-01 12:50:00,48.04,48.04,47.88,47.9,289346.0,46.0291,46.0291,45.8758,45.895,289346.0
2021-03-01 12:55:00,47.91,47.91,47.65,47.79,562904.0,45.9045,45.9045,45.6554,45.7896,562904.0
2021-03-01 13:00:00,47.8,47.84,47.69,47.75,409892.0,45.7991,45.8375,45.6937,45.7512,409892.0
2021-03-01 13:05:00,47.76,47.82,47.63,47.63,299526.0,45.7608,45.8183,45.6363,45.6363,299526.0
2021-03-01 13:10:00,47.65,47.7,47.51,47.57,538450.0,45.6554,45.7033,45.5213,45.5788,538450.0
2021-03-01 13:15:00,47.57,47.67,47.5,47.62,444864.0,45.5788,45.6746,45.5117,45.6267,444864.0
2021-03-01 13:20:00,47.63,47.8,47.6,47.76,587314.0,45.6363,45.7991,45.6075,45.7608,587314.0
2021-03-01 13:25:00,47.76,47.8,47.7,47.76,351484.0,45.7608,45.7991,45.7033,45.7608,351484.0
2021-03-01 13:30:00,47.75,47.83,47.73,47.8,416680.0,45.7512,45.8279,45.7321,45.7991,416680.0
2021-03-01 13:35:00,47.8,47.87,47.74,47.81,256284.0,45.7991,45.8662,45.7417,45.8087,256284.0
2021-03-01 13:40:00,47.82,47.96,47.81,47.94,286330.0,45.8183,45.9524,45.8087,45.9333,286330.0
2021-03-01 13:45:00,47.94,47.95,47.76,47.9,397710.0,45.9333,45.9429,45.7608,45.895,397710.0
2021-03-01 13:50:00,47.88,47.94,47.8,47.87,328574.0,45.8758,45.9333,45.7991,45.8662,328574.0
2021-03-01 13:55:00,47.87,47.89,47.79,47.82,396572.0,45.8662,45.8854,45.7896,45.8183,396572.0
2021-03-01 14:00:00,47.84,47.92,47.77,47.89,338782.0,45.8375,45.9141,45.7704,45.8854,338782.0
2021-03-01 14:05:00,47.9,48.12,47.87,48.06,932826.0,45.895,46.1057,45.8662,46.0483,932826.0
2021-03-01 14:10:00,48.06,48.23,48.02,48.21,805628.0,46.0483,46.2111,46.0099,46.192,805628.0
2021-03-01 14:15:00,48.2,48.24,48.19,48.22,285908.0,46.1824,46.2207,46.1728,46.2016,285908.0
2021-03-01 14:20:00,48.22,48.27,48.22,48.22,432610.0,46.2016,46.2495,46.2016,46.2016,432610.0
2021-03-01 14:25:00,48.22,48.29,48.21,48.29,385792.0,46.2016,46.2686,46.192,46.2686,385792.0
2021-03-01 14:30:00,48.29,48.32,48.23,48.28,358098.0,46.2686,46.2974,46.2111,46.2591,358098.0
2021-03-01 14:35:00,48.27,48.33,48.27,48.3,280202.0,46.2495,46.307,46.2495,46.2782,280202.0
2021-03-01 14:40:00,48.29,48.48,48.28,48.48,568180.0,46.2686,46.4507,46.2591,46.4507,568180.0
2021-03-01 14:45:00,48.47,48.49,48.36,48.44,528500.0,46.4411,46.4603,46.3357,46.4124,528500.0
2021-03-01 14:50:00,48.45,48.58,48.45,48.57,557872.0,46.4219,46.5465,46.4219,46.5369,557872.0
2021-03-01 14:55:00,48.57,48.59,48.49,48.49,537362.0,46.5369,46.5561,46.4603,46.4603,537362.0
2021-03-01 15:00:00,48.49,48.6,48.49,48.57,418626.0,46.4603,46.5657,46.4603,46.5369,418626.0
2021-03-01 15:05:00,48.57,48.58,48.45,48.48,811488.0,46.5369,46.5465,46.4219,46.4507,811488.0
2021-03-01 15:10:00,48.49,48.54,48.45,48.49,486540.0,46.4603,46.5082,46.4219,46.4603,486540.0
2021-03-01 15:15:00,48.5,48.52,48.35,48.44,441942.0,46.4698,46.489,46.3261,46.4124,441942.0
2021-03-01 15:20:00,48.44,48.55,48.43,48.53,393670.0,46.4124,46.5177,46.4028,46.4986,393670.0
2021-03-01 15:25:00,48.53,48.55,48.39,48.49,459564.0,46.4986,46.5177,46.3644,46.4603,459564.0
2021-03-01 15:30:00,48.49,48.57,48.34,48.46,713014.0,46.4603,46.5369,46.3165,46.4315,713014.0
2021-03-01 15:35:00,48.46,48.51,48.31,48.33,670196.0,46.4315,46.4794,46.2878,46.307,670196.0
2021-03-01 15:40:00,48.33,48.46,48.31,48.34,738058.0,46.307,46.4315,46.2878,46.3165,738058.0
2021-03-01 15:45:00,48.34,48.44,48.27,48.28,987838.0,46.3165,46.4124,46.2495,46.2591,987838.0
2021-03-01 15:50:00,48.29,48.62,48.19,48.57,1738314.0,46.2686,46.5848,46.1728,46.5369,1738314.0
2021-03-01 15:55:00,48.57,48.66,48.29,48.52,1965356.0,46.5369,46.6231,46.2686,46.489,1965356.0
2021-03-02 09:30:00,48.78,48.85,48.22,48.48,1865124.0,46.7381,46.8052,46.2016,46.4507,1865124.0
2021-03-02 09:35:00,48.49,48.5,48.02,48.09,1227266.0,46.4603,46.4698,46.0099,46.077,1227266.0
2021-03-02 09:40:00,48.08,48.16,47.79,48.01,1395616.0,46.0674,46.1441,45.7896,46.0004,1395616.0
2021-03-02 09:45:00,48.0,48.15,47.51,47.6,2155278.0,45.9908,46.1345,45.5213,45.6075,2155278.0
2021-03-02 09:50:00,47.6,47.84,47.48,47.84,1659100.0,45.6075,45.8375,45.4925,45.8375,1659100.0
2021-03-02 09:55:00,47.83,48.09,47.75,47.93,1498184.0,45.8279,46.077,45.7512,45.9237,1498184.0
2021-03-02 10:00:00,47.92,48.12,47.85,48.02,777260.0,45.9141,46.1057,45.8471,46.0099,777260.0
2021-03-02 10:05:00,48.02,48.19,47.9,48.17,773510.0,46.0099,46.1728,45.895,46.1537,773510.0
2021-03-02 10:10:00,48.18,48.24,47.63,47.73,1250716.0,46.1632,46.2207,45.6363,45.7321,1250716.0
2021-03-02 10:15:00,47.72,48.13,47.67,47.85,942372.0,45.7225,46.1153,45.6746,45.8471,942372.0
2021-03-02 10:20:00,47.84,48.09,47.66,47.71,779072.0,45.8375,46.077,45.665,45.7129,779072.0
2021-03-02 10:25:00,47.72,47.79,47.23,47.23,1768230.0,45.7225,45.7896,45.253,45.253,1768230.0
2021-03-02 10:30:00,47.23,47.58,47.21,47.47,1158036.0,45.253,45.5884,45.2338,45.483,1158036.0
2021-03-02 10:35:00,47.49,47.62,47.1,47.17,1088356.0,45.5021,45.6267,45.1284,45.1955,1088356.0
2021-03-02 10:40:00,47.17,47.24,47.04,47.16,1096520.0,45.1955,45.2626,45.071,45.1859,1096520.0
2021-03-02 10:45:00,47.16,47.47,46.98,47.45,1309982.0,45.1859,45.483,45.0135,45.4638,1309982.0
2021-03-02 10:50:00,47.44,47.51,47.35,47.5,718492.0,45.4542,45.5213,45.368,45.5117,718492.0
2021-03-02 10:55:00,47.51,47.6,47.43,47.46,835470.0,45.5213,45.6075,45.4446,45.4734,835470.0
2021-03-02 11:00:00,47.44,47.51,47.05,47.48,1204812.0,45.4542,45.5213,45.0805,45.4925,1204812.0
2021-03-02 11:05:00,47.47,47.72,47.44,47.63,1050974.0,45.483,45.7225,45.4542,45.6363,1050974.0
2021-03-02 11:10:00,47.63,47.66,47.22,47.32,826394.0,45.6363,45.665,45.2434,45.3392,826394.0
2021-03-02 11:15:00,47.3,47.32,46.89,47.1,1138772.0,45.3201,45.3392,44.9272,45.1284,1138772.0
2021-03-02 11:20:00,47.1,47.16,46.78,46.85,917464.0,45.1284,45.1859,44.8218,44.8889,917464.0
2021-03-02 11:25:00,46.85,47.22,46.73,47.22,1332686.0,44.8889,45.2434,44.7739,45.2434,1332686.0
2021-03-02 11:30:00,47.22,47.23,46.81,46.92,959598.0,45.2434,45.253,44.8506,44.956,959598.0
2021-03-02 11:35:00,46.93,46.99,46.75,46.89,797450.0,44.9656,45.023,44.7931,44.9272,797450.0
2021-03-02 11:40:00,46.88,46.88,46.6,46.83,1328436.0,44.9177,44.9177,44.6494,44.8697,1328436.0
2021-03-02 11:45:00,46.84,47.09,46.67,47.07,908766.0,44.8793,45.1189,44.7164,45.0997,908766.0
2021-03-02 11:50:00,47.06,47.16,46.91,47.13,794900.0,45.0901,45.1859,44.9464,45.1572,794900.0
2021-03-02 11:55:00,47.11,47.14,46.99,47.05,491522.0,45.138,45.1668,45.023,45.0805,491522.0
2021-03-02 12:00:00,47.05,47.21,46.87,47.18,872024.0,45.0805,45.2338,44.9081,45.2051,872024.0
2021-03-02 12:05:00,47.19,47.31,47.07,47.18,924032.0,45.2147,45.3297,45.0997,45.2051,924032.0
2021-03-02 12:10:00,47.17,47.27,47.09,47.13,681780.0,45.1955,45.2913,45.1189,45.1572,681780.0
2021-03-02 12:15:00,47.13,47.44,47.12,47.32,641310.0,45.1572,45.4542,45.1476,45.3392,641310.0
2021-03-02 12:20:00,47.31,47.35,47.21,47.24,463130.0,45.3297,45.368,45.2338,45.2626,463130.0
2021-03-02 12:25:00,47.25,47.29,47.08,47.24,606314.0,45.2722,45.3105,45.1093,45.2626,606314.0
2021-03-02 12:30:00,47.25,47.35,47.21,47.27,401096.0,45.2722,45.368,45.2338,45.2913,401096.0
2021-03-02 12:35:00,47.29,47.56,47.27,47.54,754444.0,45.3105,45.5692,45.2913,45.55,754444.0
2021-03-02 12:40:00,47.54,47.66,47.53,47.59,571614.0,45.55,45.665,45.5404,45.5979,571614.0
2021-03-02 12:45:00,47.6,47.65,47.49,47.49,431150.0,45.6075,45.6554,45.5021,45.5021,431150.0
2021-03-02 12:50:00,47.5,47.55,47.38,47.53,459638.0,45.5117,45.5596,45.3967,45.5404,459638.0
2021-03-02 12:55:00,47.54,47.6,47.25,47.37,559570.0,45.55,45.6075,45.2722,45.3871,559570.0
2021-03-02 13:00:00,47.37,47.58,47.32,47.53,564590.0,45.3871,45.5884,45.3392,45.5404,564590.0
2021-03-02 13:05:00,47.54,47.62,47.45,47.54,414710.0,45.55,45.6267,45.4638,45.55,414710.0
2021-03-02 13:10:00,47.54,47.7,47.54,47.69,579816.0,45.55,45.7033,45.55,45.6937,579816.0
2021-03-02 13:15:00,47.69,47.69,47.54,47.57,360676.0,45.6937,45.6937,45.55,45.5788,360676.0
2021-03-02 13:20:00,47.55,47.61,47.47,47.6,411136.0,45.5596,45.6171,45.483,45.6075,411136.0
2021-03-02 13:25:00,47.59,47.66,47.37,47.54,581294.0,45.5979,45.665,45.3871,45.55,581294.0
2021-03-02 13:30:00,47.55,47.81,47.52,47.67,875712.0,45.5596,45.8087,45.5309,45.6746,875712.0
2021-03-02 13:35:00,47.66,47.82,47.64,47.79,482290.0,45.665,45.8183,45.6458,45.7896,482290.0
2021-03-02 13:40:00,47.79,47.8,47.65,47.73,653000.0,45.7896,45.7991,45.6554,45.7321,653000.0
2021-03-02 13:45:00,47.73,47.85,47.68,47.82,408062.0,45.7321,45.8471,45.6842,45.8183,408062.0
2021-03-02 13:50:00,47.81,47.85,47.59,47.61,494068.0,45.8087,45.8471,45.5979,45.6171,494068.0
2021-03-02 13:55:00,47.61,47.72,47.52,47.57,388758.0,45.6171,45.7225,45.5309,45.5788,388758.0
2021-03-02 14:00:00,47.56,47.78,47.56,47.59,704912.0,45.5692,45.78,45.5692,45.5979,704912.0
2021-03-02 14:05:00,47.59,47.63,47.34,47.35,813648.0,45.5979,45.6363,45.3584,45.368,813648.0
2021-03-02 14:10:00,47.34,47.38,47.16,47.19,808912.0,45.3584,45.3967,45.1859,45.2147,808912.0
2021-03-02 14:15:00,47.18,47.24,47.1,47.15,524020.0,45.2051,45.2626,45.1284,45.1764,524020.0
2021-03-02 14:20:00,47.15,47.35,47.11,47.31,563522.0,45.1764,45.368,45.138,45.3297,563522.0
2021-03-02 14:25:00,47.3,47.32,47.0,47.04,591460.0,45.3201,45.3392,45.0326,45.071,591460.0
2021-03-02 14:30:00,47.05,47.13,46.95,47.1,525506.0,45.0805,45.1572,44.9847,45.1284,525506.0
2021-03-02 14:35:00,47.09,47.2,47.01,47.16,475436.0,45.1189,45.2243,45.0422,45.1859,475436.0
2021-03-02 14:40:00,47.15,47.26,47.01,47.05,464104.0,45.1764,45.2817,45.0422,45.0805,464104.0
2021-03-02 14:45:00,47.05,47.27,47.01,47.23,379412.0,45.0805,45.2913,45.0422,45.253,379412.0
2021-03-02 14:50:00,47.24,47.43,47.19,47.37,573386.0,45.2626,45.4446,45.2147,45.3871,573386.0
2021-03-02 14:55:00,47.37,47.52,47.3,47.35,514382.0,45.3871,45.5309,45.3201,45.368,514382.0
2021-03-02 15:00:00,47.35,47.48,47.33,47.39,570272.0,45.368,45.4925,45.3488,45.4063,570272.0
2021-03-02 15:05:00,47.39,47.49,47.37,47.43,286206.0,45.4063,45.5021,45.3871,45.4446,286206.0
2021-03-02 15:10:00,47.42,47.56,47.24,47.26,733972.0,45.435,45.5692,45.2626,45.2817,733972.0
2021-03-02 15:15:00,47.27,47.35,46.81,46.82,946030.0,45.2913,45.368,44.8506,44.8602,946030.0
2021-03-02 15:20:00,46.83,46.92,46.74,46.8,840100.0,44.8697,44.956,44.7835,44.841,840100.0
2021-03-02 15:25:00,46.8,46.94,46.76,46.76,710224.0,44.841,44.9751,44.8027,44.8027,710224.0
2021-03-02 15:30:00,46.76,46.99,46.67,46.8,977500.0,44.8027,45.023,44.7164,44.841,977500.0
2021-03-02 15:35:00,46.78,46.88,46.63,46.65,556888.0,44.8218,44.9177,44.6781,44.6973,556888.0
2021-03-02 15:40:00,46.65,46.68,46.5,46.64,1099576.0,44.6973,44.726,44.5536,44.6877,1099576.0
2021-03-02 15:45:00,46.64,46.83,46.48,46.66,1096468.0,44.6877,44.8697,44.5344,44.7069,1096468.0
2021-03-02 15:50:00,46.66,46.72,46.23,46.3,1798622.0,44.7069,44.7644,44.2949,44.3619,1798622.0
2021-03-02 15:55:00,46.31,46.36,46.05,46.15,1650412.0,44.3715,44.4194,44.1224,44.2182,1650412.0
2021-03-03 09:30:00,45.69,46.1,45.57,45.85,1829296.0,43.7775,44.1703,43.6625,43.9308,1829296.0
2021-03-03 09:35:00,45.86,45.88,45.18,45.4,1800546.0,43.9403,43.9595,43.2888,43.4996,1800546.0
2021-03-03 09:40:00,45.37,45.42,44.8,45.02,1893712.0,43.4709,43.5188,42.9247,43.1355,1893712.0
2021-03-03 09:45:00,45.02,45.26,44.75,45.15,2117668.0,43.1355,43.3655,42.8768,43.2601,2117668.0
2021-03-03 09:50:00,45.16,45.42,45.04,45.17,1636186.0,43.2697,43.5188,43.1547,43.2792,1636186.0
2021-03-03 09:55:00,45.14,45.24,44.42,44.55,1992414.0,43.2505,43.3463,42.5606,42.6852,1992414.0
2021-03-03 10:00:00,44.55,44.73,44.38,44.59,1298198.0,42.6852,42.8577,42.5223,42.7235,1298198.0
2021-03-03 10:05:00,44.58,44.73,44.3,44.67,1327714.0,42.7139,42.8577,42.4456,42.8002,1327714.0
2021-03-03 10:10:00,44.66,44.7,43.87,43.88,2263430.0,42.7906,42.8289,42.0336,42.0432,2263430.0
2021-03-03 10:15:00,43.88,43.98,43.69,43.89,2109552.0,42.0432,42.139,41.8612,42.0528,2109552.0
2021-03-03 10:20:00,43.9,44.12,43.7,44.11,2102466.0,42.0624,42.2732,41.8708,42.2636,2102466.0
2021-03-03 10:25:00,44.1,44.35,43.85,43.93,1890592.0,42.254,42.4936,42.0145,42.0911,1890592.0
2021-03-03 10:30:00,43.94,44.31,43.67,44.17,1932220.0,42.1007,42.4552,41.842,42.3211,1932220.0
2021-03-03 10:35:00,44.17,44.31,43.99,44.3,1511404.0,42.3211,42.4552,42.1486,42.4456,1511404.0
2021-03-03 10:40:00,44.27,44.3,43.82,43.86,1549080.0,42.4169,42.4456,41.9857,42.0241,1549080.0
2021-03-03 10:45:00,43.86,44.54,43.74,44.35,2049578.0,42.0241,42.6756,41.9091,42.4936,2049578.0
2021-03-03 10:50:00,44.37,44.48,44.13,44.24,986436.0,42.5127,42.6181,42.2828,42.3882,986436.0
2021-03-03 10:55:00,44.21,44.66,43.98,44.59,1664188.0,42.3594,42.7906,42.139,42.7235,1664188.0
2021-03-03 11:00:00,44.58,44.84,44.55,44.7,1500148.0,42.7139,42.963,42.6852,42.8289,1500148.0
2021-03-03 11:05:00,44.7,44.93,44.7,44.74,999116.0,42.8289,43.0493,42.8289,42.8672,999116.0
2021-03-03 11:10:00,44.74,44.9,44.66,44.74,999172.0,42.8672,43.0205,42.7906,42.8672,999172.0
2021-03-03 11:15:00,44.75,44.95,44.42,44.94,1292780.0,42.8768,43.0684,42.5606,43.0589,1292780.0
2021-03-03 11:20:00,44.92,45.08,44.84,45.02,1131234.0,43.0397,43.193,42.963,43.1355,1131234.0
2021-03-03 11:25:00,45.01,45.16,44.97,45.15,608238.0,43.1259,43.2697,43.0876,43.2601,608238.0
2021-03-03 11:30:00,45.13,45.23,44.98,44.98,1125240.0,43.2409,43.3367,43.0972,43.0972,1125240.0
2021-03-03 11:35:00,44.99,45.09,44.8,44.84,696022.0,43.1068,43.2026,42.9247,42.963,696022.0
2021-03-03 11:40:00,44.85,44.9,44.58,44.64,699610.0,42.9726,43.0205,42.7139,42.7714,699610.0
2021-03-03 11:45:00,44.65,44.74,44.52,44.6,476072.0,42.781,42.8672,42.6564,42.7331,476072.0
2021-03-03 11:50:00,44.6,44.93,44.54,44.76,750736.0,42.7331,43.0493,42.6756,42.8864,750736.0
2021-03-03 11:55:00,44.72,44.82,44.39,44.41,802738.0,42.8481,42.9439,42.5319,42.551,802738.0
2021-03-03 12:00:00,44.43,44.47,44.31,44.4,578544.0,42.5702,42.6085,42.4552,42.5415,578544.0
2021-03-03 12:05:00,44.38,44.43,44.25,44.39,518620.0,42.5223,42.5702,42.3977,42.5319,518620.0
2021-03-03 12:10:00,44.37,44.56,44.2,44.52,766548.0,42.5127,42.6948,42.3498,42.6564,766548.0
2021-03-03 12:15:00,44.52,44.52,44.17,44.24,714252.0,42.6564,42.6564,42.3211,42.3882,714252.0
2021-03-03 12:20:00,44.24,44.24,44.09,44.17,457706.0,42.3882,42.3882,42.2444,42.3211,457706.0
2021-03-03 12:25:00,44.16,44.19,43.98,44.08,611080.0,42.3115,42.3403,42.139,42.2349,611080.0
2021-03-03 12:30:00,44.08,44.16,43.87,43.89,660036.0,42.2349,42.3115,42.0336,42.0528,660036.0
2021-03-03 12:35:00,43.89,43.99,43.8,43.8,867252.0,42.0528,42.1486,41.9666,41.9666,867252.0
2021-03-03 12:40:00,43.8,44.06,43.72,43.84,909906.0,41.9666,42.2157,41.8899,42.0049,909906.0
2021-03-03 12:45:00,43.82,44.13,43.76,44.04,866962.0,41.9857,42.2828,41.9283,42.1965,866962.0
2021-03-03 12:50:00,44.05,44.15,43.8,43.8,836230.0,42.2061,42.3019,41.9666,41.9666,836230.0
2021-03-03 12:55:00,43.79,43.88,43.59,43.6,812302.0,41.957,42.0432,41.7654,41.775,812302.0
2021-03-03 13:00:00,43.6,43.7,43.5,43.56,1145644.0,41.775,41.8708,41.6791,41.7366,1145644.0
2021-03-03 13:05:00,43.57,43.69,43.48,43.54,930696.0,41.7462,41.8612,41.66,41.7175,930696.0
2021-03-03 13:10:00,43.54,43.74,43.44,43.58,1187944.0,41.7175,41.9091,41.6216,41.7558,1187944.0
2021-03-03 13:15:00,43.57,44.07,43.5,44.04,1263060.0,41.7462,42.2253,41.6791,42.1965,1263060.0
2021-03-03 13:20:00,44.06,44.16,44.01,44.06,843678.0,42.2157,42.3115,42.1678,42.2157,843678.0
2021-03-03 13:25:00,44.06,44.12,43.91,43.94,703256.0,42.2157,42.2732,42.072,42.1007,703256.0
2021-03-03 13:30:00,43.93,43.93,43.59,43.65,848622.0,42.0911,42.0911,41.7654,41.8229,848622.0
2021-03-03 13:35:00,43.65,43.84,43.62,43.68,589298.0,41.8229,42.0049,41.7941,41.8516,589298.0
2021-03-03 13:40:00,43.68,43.68,43.35,43.37,990972.0,41.8516,41.8516,41.5354,41.5546,990972.0
2021-03-03 13:45:00,43.38,43.44,43.12,43.18,1503362.0,41.5642,41.6216,41.315,41.3725,1503362.0
2021-03-03 13:50:00,43.16,43.31,43.11,43.16,1029640.0,41.3534,41.4971,41.3055,41.3534,1029640.0
2021-03-03 13:55:00,43.16,43.18,42.96,43.13,1465040.0,41.3534,41.3725,41.1617,41.3246,1465040.0
2021-03-03 14:00:00,43.13,43.16,42.79,42.79,1510422.0,41.3246,41.3534,40.9989,40.9989,1510422.0
2021-03-03 14:05:00,42.79,42.91,42.7,42.8,1505514.0,40.9989,41.1138,40.9126,41.0084,1505514.0
2021-03-03 14:10:00,42.77,43.06,42.66,43.03,1316942.0,40.9797,41.2576,40.8743,41.2288,1316942.0
2021-03-03 14:15:00,43.02,43.02,42.55,42.66,1076630.0,41.2192,41.2192,40.7689,40.8743,1076630.0
2021-03-03 14:20:00,42.67,42.77,42.5,42.57,1494234.0,40.8839,40.9797,40.721,40.7881,1494234.0
2021-03-03 14:25:00,42.56,42.69,42.36,42.46,1565734.0,40.7785,40.903,40.5869,40.6827,1565734.0
2021-03-03 14:30:00,42.46,42.6,42.12,42.2,1993900.0,40.6827,40.8168,40.3569,40.4336,1993900.0
2021-03-03 14:35:00,42.19,42.83,42.17,42.77,2235562.0,40.424,41.0372,40.4048,40.9797,2235562.0
2021-03-03 14:40:00,42.77,42.87,42.68,42.77,1451016.0,40.9797,41.0755,40.8935,40.9797,1451016.0
2021-03-03 14:45:00,42.76,42.81,42.27,42.42,1172314.0,40.9701,41.018,40.5006,40.6443,1172314.0
2021-03-03 14:50:00,42.43,43.04,42.43,42.98,1623272.0,40.6539,41.2384,40.6539,41.1809,1623272.0
2021-03-03 14:55:00,42.96,43.14,42.85,43.04,1166500.0,41.1617,41.3342,41.0563,41.2384,1166500.0
2021-03-03 15:00:00,43.04,43.12,42.79,43.02,1165828.0,41.2384,41.315,40.9989,41.2192,1165828.0
2021-03-03 15:05:00,43.02,43.06,42.8,42.88,723164.0,41.2192,41.2576,41.0084,41.0851,723164.0
2021-03-03 15:10:00,42.88,43.17,42.78,42.79,822264.0,41.0851,41.363,40.9893,40.9989,822264.0
2021-03-03 15:15:00,42.79,42.85,42.54,42.73,958974.0,40.9989,41.0563,40.7593,40.9414,958974.0
2021-03-03 15:20:00,42.74,42.74,42.44,42.49,822222.0,40.9509,40.9509,40.6635,40.7114,822222.0
2021-03-03 15:25:00,42.49,42.64,42.29,42.56,1071204.0,40.7114,40.8551,40.5198,40.7785,1071204.0
2021-03-03 15:30:00,42.56,42.68,42.4,42.54,980920.0,40.7785,40.8935,40.6252,40.7593,980920.0
2021-03-03 15:35:00,42.53,42.67,42.42,42.52,907402.0,40.7497,40.8839,40.6443,40.7402,907402.0
2021-03-03 15:40:00,42.53,42.79,42.45,42.68,1005444.0,40.7497,40.9989,40.6731,40.8935,1005444.0
2021-03-03 15:45:00,42.68,42.98,42.65,42.8,1373518.0,40.8935,41.1809,40.8647,41.0084,1373518.0
2021-03-03 15:50:00,42.81,42.83,42.21,42.24,2838012.0,41.018,41.0372,40.4431,40.4719,2838012.0
2021-03-03 15:55:00,42.24,42.48,42.13,42.15,2830848.0,40.4719,40.7018,40.3665,40.3856,2830848.0
2021-03-04 09:30:00,41.98,42.83,41.85,42.82,3621444.0,40.2228,41.0372,40.0982,41.0276,3621444.0
2021-03-04 09:35:00,42.81,43.0,42.66,42.88,2611634.0,41.018,41.2001,40.8743,41.0851,2611634.0
2021-03-04 09:40:00,42.88,42.96,42.49,42.52,2062876.0,41.0851,41.1617,40.7114,40.7402,2062876.0
2021-03-04 09:45:00,42.52,42.6,41.48,41.51,3499838.0,40.7402,40.8168,39.7437,39.7724,3499838.0
2021-03-04 09:50:00,41.49,41.77,41.34,41.48,2989526.0,39.7533,40.0216,39.6096,39.7437,2989526.0
2021-03-04 09:55:00,41.49,41.54,41.04,41.24,2815104.0,39.7533,39.8012,39.3221,39.5137,2815104.0
2021-03-04 10:00:00,41.24,41.52,40.77,40.78,2863888.0,39.5137,39.782,39.0634,39.073,2863888.0
2021-03-04 10:05:00,40.8,40.95,40.53,40.76,2679462.0,39.0922,39.2359,38.8335,39.0538,2679462.0
2021-03-04 10:10:00,40.75,41.04,40.52,41.03,2618600.0,39.0442,39.3221,38.8239,39.3125,2618600.0
2021-03-04 10:15:00,41.02,41.1,40.47,40.47,2919926.0,39.3029,39.3796,38.776,38.776,2919926.0
2021-03-04 10:20:00,40.47,41.23,40.45,41.13,2719222.0,38.776,39.5042,38.7568,39.4083,2719222.0
2021-03-04 10:25:00,41.13,41.41,40.86,41.32,2479620.0,39.4083,39.6766,39.1496,39.5904,2479620.0
2021-03-04 10:30:00,41.32,41.66,41.2,41.66,2121076.0,39.5904,39.9162,39.4754,39.9162,2121076.0
2021-03-04 10:35:00,41.66,42.15,41.6,42.13,2720842.0,39.9162,40.3856,39.8587,40.3665,2720842.0
2021-03-04 10:40:00,42.13,42.58,41.96,42.46,3443766.0,40.3665,40.7976,40.2036,40.6827,3443766.0
2021-03-04 10:45:00,42.45,42.91,42.44,42.66,2391436.0,40.6731,41.1138,40.6635,40.8743,2391436.0
2021-03-04 10:50:00,42.66,42.86,42.08,42.16,2760276.0,40.8743,41.0659,40.3186,40.3952,2760276.0
2021-03-04 10:55:00,42.16,42.83,42.04,42.59,2552010.0,40.3952,41.0372,40.2803,40.8072,2552010.0
2021-03-04 11:00:00,42.58,43.02,42.47,42.9,2331840.0,40.7976,41.2192,40.6923,41.1043,2331840.0
2021-03-04 11:05:00,42.91,42.94,42.47,42.57,1796152.0,41.1138,41.1426,40.6923,40.7881,1796152.0
2021-03-04 11:10:00,42.58,42.69,42.17,42.18,1674294.0,40.7976,40.903,40.4048,40.4144,1674294.0
2021-03-04 11:15:00,42.19,42.64,42.12,42.53,1604460.0,40.424,40.8551,40.3569,40.7497,1604460.0
2021-03-04 11:20:00,42.52,42.79,42.42,42.7,1554168.0,40.7402,40.9989,40.6443,40.9126,1554168.0
2021-03-04 11:25:00,42.69,42.8,42.22,42.41,1309194.0,40.903,41.0084,40.4527,40.6348,1309194.0
2021-03-04 11:30:00,42.41,42.92,42.33,42.37,1467912.0,40.6348,41.1234,40.5581,40.5964,1467912.0
2021-03-04 11:35:00,42.37,42.83,42.37,42.82,769278.0,40.5964,41.0372,40.5964,41.0276,769278.0
2021-03-04 11:40:00,42.8,43.27,42.74,43.17,2323350.0,41.0084,41.4588,40.9509,41.363,2323350.0
2021-03-04 11:45:00,43.16,43.31,43.13,43.26,1101320.0,41.3534,41.4971,41.3246,41.4492,1101320.0
2021-03-04 11:50:00,43.26,43.32,42.98,43.05,1109172.0,41.4492,41.5067,41.1809,41.248,1109172.0
2021-03-04 11:55:00,43.02,43.05,42.65,42.76,1089352.0,41.2192,41.248,40.8647,40.9701,1089352.0
2021-03-04 12:00:00,42.76,43.18,42.74,43.13,1052340.0,40.9701,41.3725,40.9509,41.3246,1052340.0
2021-03-04 12:05:00,43.13,43.13,42.81,43.06,920878.0,41.3246,41.3246,41.018,41.2576,920878.0
2021-03-04 12:10:00,43.06,43.06,42.1,42.2,2796492.0,41.2576,41.2576,40.3377,40.4336,2796492.0
2021-03-04 12:15:00,42.21,42.85,42.12,42.44,2246044.0,40.4431,41.0563,40.3569,40.6635,2246044.0
2021-03-04 12:20:00,42.43,42.71,41.5,41.57,3178906.0,40.6539,40.9222,39.7629,39.8299,3178906.0
2021-03-04 12:25:00,41.57,41.61,40.98,41.42,3275706.0,39.8299,39.8683,39.2646,39.6862,3275706.0
2021-03-04 12:30:00,41.42,41.43,40.73,40.86,3113232.0,39.6862,39.6958,39.0251,39.1496,3113232.0
2021-03-04 12:35:00,40.85,41.45,40.68,41.43,3543070.0,39.1401,39.7149,38.9772,39.6958,3543070.0
2021-03-04 12:40:00,41.43,41.62,40.96,41.01,2758734.0,39.6958,39.8778,39.2455,39.2934,2758734.0
2021-03-04 12:45:00,40.99,41.02,40.5,40.6,2446370.0,39.2742,39.3029,38.8047,38.9005,2446370.0
2021-03-04 12:50:00,40.6,40.95,40.26,40.3,3314070.0,38.9005,39.2359,38.5748,38.6131,3314070.0
2021-03-04 12:55:00,40.27,40.35,39.82,40.21,4600804.0,38.5843,38.661,38.1532,38.5269,4600804.0
2021-03-04 13:00:00,40.2,40.58,40.03,40.52,3432346.0,38.5173,38.8814,38.3544,38.8239,3432346.0
2021-03-04 13:05:00,40.52,40.52,39.83,40.01,2397962.0,38.8239,38.8239,38.1628,38.3352,2397962.0
2021-03-04 13:10:00,40.01,40.02,39.66,39.69,2697338.0,38.3352,38.3448,37.9999,38.0286,2697338.0
2021-03-04 13:15:00,39.68,40.12,39.55,40.04,2535210.0,38.019,38.4406,37.8945,38.364,2535210.0
2021-03-04 13:20:00,40.02,40.02,39.49,39.87,2633172.0,38.3448,38.3448,37.837,38.2011,2633172.0
2021-03-04 13:25:00,39.85,40.34,39.56,40.31,2642780.0,38.1819,38.6514,37.9041,38.6227,2642780.0
2021-03-04 13:30:00,40.31,40.32,39.63,39.78,2342274.0,38.6227,38.6322,37.9711,38.1149,2342274.0
2021-03-04 13:35:00,39.77,40.26,39.72,40.05,2306706.0,38.1053,38.5748,38.0574,38.3736,2306706.0
2021-03-04 13:40:00,40.05,40.15,39.56,39.69,1771454.0,38.3736,38.4694,37.9041,38.0286,1771454.0
2021-03-04 13:45:00,39.69,39.74,39.08,39.19,2876542.0,38.0286,38.0765,37.4442,37.5495,2876542.0
2021-03-04 13:50:00,39.19,39.29,38.54,38.83,2973958.0,37.5495,37.6454,36.9268,37.2046,2973958.0
2021-03-04 13:55:00,38.82,38.97,38.44,38.47,3154378.0,37.195,37.3388,36.8309,36.8597,3154378.0
2021-03-04 14:00:00,38.46,38.91,38.45,38.79,3227828.0,36.8501,37.2813,36.8405,37.1663,3227828.0
2021-03-04 14:05:00,38.79,39.4,38.72,39.37,3514342.0,37.1663,37.7508,37.0992,37.722,3514342.0
2021-03-04 14:10:00,39.36,39.44,39.03,39.15,2473092.0,37.7124,37.7891,37.3962,37.5112,2473092.0
2021-03-04 14:15:00,39.15,39.24,38.83,39.17,2511438.0,37.5112,37.5975,37.2046,37.5304,2511438.0
2021-03-04 14:20:00,39.17,39.78,39.16,39.77,2649066.0,37.5304,38.1149,37.5208,38.1053,2649066.0
2021-03-04 14:25:00,39.79,40.17,39.72,40.04,2937348.0,38.1244,38.4885,38.0574,38.364,2937348.0
2021-03-04 14:30:00,40.02,40.08,39.62,39.72,2213206.0,38.3448,38.4023,37.9615,38.0574,2213206.0
2021-03-04 14:35:00,39.72,39.85,39.45,39.63,1657456.0,38.0574,38.1819,37.7987,37.9711,1657456.0
2021-03-04 14:40:00,39.63,40.32,39.57,40.3,2426722.0,37.9711,38.6322,37.9136,38.6131,2426722.0
2021-03-04 14:45:00,40.29,40.71,40.05,40.57,2530372.0,38.6035,39.0059,38.3736,38.8718,2530372.0
2021-03-04 14:50:00,40.56,40.67,40.1,40.49,2297122.0,38.8622,38.9676,38.4215,38.7951,2297122.0
2021-03-04 14:55:00,40.49,40.59,40.35,40.48,1644120.0,38.7951,38.8909,38.661,38.7856,1644120.0
2021-03-04 15:00:00,40.47,40.66,39.89,39.93,2174082.0,38.776,38.958,38.2202,38.2586,2174082.0
2021-03-04 15:05:00,39.93,40.26,39.85,39.85,1612798.0,38.2586,38.5748,38.1819,38.1819,1612798.0
2021-03-04 15:10:00,39.85,39.9,39.52,39.8,1977698.0,38.1819,38.2298,37.8657,38.134,1977698.0
2021-03-04 15:15:00,39.79,39.96,39.57,39.73,1877382.0,38.1244,38.2873,37.9136,38.0669,1877382.0
2021-03-04 15:20:00,39.73,39.8,39.37,39.5,1922452.0,38.0669,38.134,37.722,37.8466,1922452.0
2021-03-04 15:25:00,39.5,40.16,39.48,39.98,2266974.0,37.8466,38.4789,37.8274,38.3065,2266974.0
2021-03-04 15:30:00,39.97,40.4,39.84,40.16,2268846.0,38.2969,38.7089,38.1723,38.4789,2268846.0
2021-03-04 15:35:00,40.16,40.31,39.6,39.77,2326488.0,38.4789,38.6227,37.9424,38.1053,2326488.0
2021-03-04 15:40:00,39.76,40.27,39.71,40.13,2305048.0,38.0957,38.5843,38.0478,38.4502,2305048.0
2021-03-04 15:45:00,40.13,40.37,39.85,40.02,2714196.0,38.4502,38.6802,38.1819,38.3448,2714196.0
2021-03-04 15:50:00,40.02,40.35,39.7,39.71,3190564.0,38.3448,38.661,38.0382,38.0478,3190564.0
2021-03-04 15:55:00,39.7,40.08,39.6,40.06,2336946.0,38.0382,38.4023,37.9424,38.3831,2336946.0
2021-03-05 09:30:00,41.15,41.35,40.53,40.55,2877744.0,39.4275,39.6191,38.8335,38.8526,2877744.0
2021-03-05 09:35:00,40.54,40.66,39.94,39.98,2652372.0,38.843,38.958,38.2682,38.3065,2652372.0
2021-03-05 09:40:00,39.99,40.32,39.82,40.27,2377316.0,38.3161,38.6322,38.1532,38.5843,2377316.0
2021-03-05 09:45:00,40.27,40.58,39.76,39.77,3499920.0,38.5843,38.8814,38.0957,38.1053,3499920.0
2021-03-05 09:50:00,39.77,40.02,39.34,39.4,3578754.0,38.1053,38.3448,37.6933,37.7508,3578754.0
2021-03-05 09:55:00,39.41,39.6,38.98,39.59,3150550.0,37.7603,37.9424,37.3483,37.9328,3150550.0
2021-03-05 10:00:00,39.59,39.85,39.24,39.67,2938014.0,37.9328,38.1819,37.5975,38.0095,2938014.0
2021-03-05 10:05:00,39.69,40.27,39.6,39.9,3215264.0,38.0286,38.5843,37.9424,38.2298,3215264.0
2021-03-05 10:10:00,39.89,40.15,39.08,39.19,2551672.0,38.2202,38.4694,37.4442,37.5495,2551672.0
2021-03-05 10:15:00,39.19,39.67,39.05,39.39,2033292.0,37.5495,38.0095,37.4154,37.7412,2033292.0
2021-03-05 10:20:00,39.35,39.58,38.85,38.93,2370022.0,37.7029,37.9232,37.2238,37.3004,2370022.0
2021-03-05 10:25:00,38.96,39.58,38.92,38.94,2253142.0,37.3292,37.9232,37.2909,37.31,2253142.0
2021-03-05 10:30:00,38.95,39.19,38.6,38.81,2320626.0,37.3196,37.5495,36.9842,37.1855,2320626.0
2021-03-05 10:35:00,38.79,39.36,38.68,38.71,2019760.0,37.1663,37.7124,37.0609,37.0896,2019760.0
2021-03-05 10:40:00,38.7,39.24,38.58,38.94,2093932.0,37.0801,37.5975,36.9651,37.31,2093932.0
2021-03-05 10:45:00,38.89,39.1,38.6,38.97,1659536.0,37.2621,37.4633,36.9842,37.3388,1659536.0
2021-03-05 10:50:00,38.96,39.52,38.84,39.46,2484514.0,37.3292,37.8657,37.2142,37.8082,2484514.0
2021-03-05 10:55:00,39.44,39.45,38.7,38.79,1928618.0,37.7891,37.7987,37.0801,37.1663,1928618.0
2021-03-05 11:00:00,38.8,39.07,38.61,38.77,1534742.0,37.1759,37.4346,36.9938,37.1471,1534742.0
2021-03-05 11:05:00,38.76,38.92,38.41,38.45,1927678.0,37.1375,37.2909,36.8022,36.8405,1927678.0
2021-03-05 11:10:00,38.45,38.68,38.06,38.08,2515384.0,36.8405,37.0609,36.4668,36.486,2515384.0
2021-03-05 11:15:00,38.08,38.22,37.76,38.02,2620734.0,36.486,36.6202,36.1794,36.4285,2620734.0
2021-03-05 11:20:00,38.01,38.22,37.78,37.79,1844820.0,36.4189,36.6202,36.1986,36.2082,1844820.0
2021-03-05 11:25:00,37.8,37.94,37.52,37.75,2127916.0,36.2177,36.3519,35.9495,36.1698,2127916.0
2021-03-05 11:30:00,37.75,38.3,37.74,38.01,2390802.0,36.1698,36.6968,36.1602,36.4189,2390802.0
2021-03-05 11:35:00,38.02,38.69,37.99,38.58,2622956.0,36.4285,37.0705,36.3998,36.9651,2622956.0
2021-03-05 11:40:00,38.57,38.72,38.06,38.71,2175836.0,36.9555,37.0992,36.4668,37.0896,2175836.0
2021-03-05 11:45:00,38.71,38.77,38.34,38.38,1785814.0,37.0896,37.1471,36.7351,36.7735,1785814.0
2021-03-05 11:50:00,38.36,38.43,38.03,38.1,1646416.0,36.7543,36.8214,36.4381,36.5052,1646416.0
2021-03-05 11:55:00,38.12,39.05,38.07,38.97,2651988.0,36.5243,37.4154,36.4764,37.3388,2651988.0
2021-03-05 12:00:00,38.96,39.14,38.77,39.02,1865624.0,37.3292,37.5016,37.1471,37.3867,1865624.0
2021-03-05 12:05:00,39.02,39.09,38.6,38.64,1798896.0,37.3867,37.4537,36.9842,37.0226,1798896.0
2021-03-05 12:10:00,38.64,39.01,38.55,38.78,1565038.0,37.0226,37.3771,36.9363,37.1567,1565038.0
2021-03-05 12:15:00,38.79,39.27,38.69,39.24,1770014.0,37.1663,37.6262,37.0705,37.5975,1770014.0
2021-03-05 12:20:00,39.26,39.74,39.14,39.68,1801618.0,37.6166,38.0765,37.5016,38.019,1801618.0
2021-03-05 12:25:00,39.7,39.97,39.54,39.86,1774998.0,38.0382,38.2969,37.8849,38.1915,1774998.0
2021-03-05 12:30:00,39.87,39.98,39.8,39.81,1437514.0,38.2011,38.3065,38.134,38.1436,1437514.0
2021-03-05 12:35:00,39.81,40.22,39.57,40.22,1859900.0,38.1436,38.5364,37.9136,38.5364,1859900.0
2021-03-05 12:40:00,40.22,40.54,40.07,40.51,2124618.0,38.5364,38.843,38.3927,38.8143,2124618.0
2021-03-05 12:45:00,40.5,40.64,40.42,40.43,2463024.0,38.8047,38.9389,38.7281,38.7376,2463024.0
2021-03-05 12:50:00,40.43,40.57,40.2,40.3,1585462.0,38.7376,38.8718,38.5173,38.6131,1585462.0
2021-03-05 12:55:00,40.3,40.63,40.27,40.56,1397756.0,38.6131,38.9293,38.5843,38.8622,1397756.0
2021-03-05 13:00:00,40.56,40.74,39.83,39.95,2614710.0,38.8622,39.0347,38.1628,38.2777,2614710.0
2021-03-05 13:05:00,39.96,40.57,39.91,40.49,1267604.0,38.2873,38.8718,38.2394,38.7951,1267604.0
2021-03-05 13:10:00,40.48,40.59,40.22,40.57,1200234.0,38.7856,38.8909,38.5364,38.8718,1200234.0
2021-03-05 13:15:00,40.57,41.18,40.47,41.18,2178792.0,38.8718,39.4562,38.776,39.4562,2178792.0
2021-03-05 13:20:00,41.17,41.18,40.84,41.11,1342646.0,39.4467,39.4562,39.1305,39.3892,1342646.0
2021-03-05 13:25:00,41.1,41.35,40.91,41.24,1379486.0,39.3796,39.6191,39.1976,39.5137,1379486.0
2021-03-05 13:30:00,41.24,41.31,41.01,41.24,1075952.0,39.5137,39.5808,39.2934,39.5137,1075952.0
2021-03-05 13:35:00,41.24,41.39,41.09,41.32,1059520.0,39.5137,39.6575,39.37,39.5904,1059520.0
2021-03-05 13:40:00,41.31,41.54,41.1,41.15,1356878.0,39.5808,39.8012,39.3796,39.4275,1356878.0
2021-03-05 13:45:00,41.17,41.36,41.09,41.26,1034724.0,39.4467,39.6287,39.37,39.5329,1034724.0
2021-03-05 13:50:00,41.26,41.47,40.85,40.92,1378166.0,39.5329,39.7341,39.1401,39.2071,1378166.0
2021-03-05 13:55:00,40.92,41.18,40.84,41.17,1094018.0,39.2071,39.4562,39.1305,39.4467,1094018.0
2021-03-05 14:00:00,41.18,41.35,40.77,40.9,1387348.0,39.4562,39.6191,39.0634,39.188,1387348.0
2021-03-05 14:05:00,40.9,40.91,40.65,40.7,1194336.0,39.188,39.1976,38.9484,38.9963,1194336.0
2021-03-05 14:10:00,40.71,40.85,40.63,40.84,885758.0,39.0059,39.1401,38.9293,39.1305,885758.0
2021-03-05 14:15:00,40.84,41.0,40.44,40.52,1542586.0,39.1305,39.2838,38.7472,38.8239,1542586.0
2021-03-05 14:20:00,40.52,40.83,40.46,40.82,998466.0,38.8239,39.1209,38.7664,39.1113,998466.0
2021-03-05 14:25:00,40.84,41.27,40.8,41.23,1172438.0,39.1305,39.5425,39.0922,39.5042,1172438.0
2021-03-05 14:30:00,41.22,41.69,41.22,41.67,1613138.0,39.4946,39.9449,39.4946,39.9257,1613138.0
2021-03-05 14:35:00,41.66,41.74,41.55,41.59,1166612.0,39.9162,39.9928,39.8108,39.8491,1166612.0
2021-03-05 14:40:00,41.6,41.69,41.26,41.42,895144.0,39.8587,39.9449,39.5329,39.6862,895144.0
2021-03-05 14:45:00,41.42,41.6,41.31,41.56,807194.0,39.6862,39.8587,39.5808,39.8203,807194.0
2021-03-05 14:50:00,41.56,41.76,41.47,41.76,1019328.0,39.8203,40.012,39.7341,40.012,1019328.0
2021-03-05 14:55:00,41.76,42.02,41.72,41.95,1295104.0,40.012,40.2611,39.9736,40.194,1295104.0
2021-03-05 15:00:00,41.96,42.11,41.85,42.02,1280680.0,40.2036,40.3473,40.0982,40.2611,1280680.0
2021-03-05 15:05:00,42.02,42.04,41.74,41.82,972210.0,40.2611,40.2803,39.9928,40.0695,972210.0
2021-03-05 15:10:00,41.82,41.85,41.58,41.74,1130922.0,40.0695,40.0982,39.8395,39.9928,1130922.0
2021-03-05 15:15:00,41.77,42.07,41.63,41.74,1465104.0,40.0216,40.309,39.8874,39.9928,1465104.0
2021-03-05 15:20:00,41.74,41.87,41.67,41.81,1080134.0,39.9928,40.1174,39.9257,40.0599,1080134.0
2021-03-05 15:25:00,41.82,41.98,41.69,41.83,855782.0,40.0695,40.2228,39.9449,40.079,855782.0
2021-03-05 15:30:00,41.84,41.99,41.7,41.84,876288.0,40.0886,40.2323,39.9545,40.0886,876288.0
2021-03-05 15:35:00,41.87,42.24,41.85,42.23,1371782.0,40.1174,40.4719,40.0982,40.4623,1371782.0
2021-03-05 15:40:00,42.22,42.23,41.84,41.99,1212290.0,40.4527,40.4623,40.0886,40.2323,1212290.0
2021-03-05 15:45:00,42.0,42.17,41.68,42.01,1578050.0,40.2419,40.4048,39.9353,40.2515,1578050.0
2021-03-05 15:50:00,42.01,42.13,41.83,41.94,1675380.0,40.2515,40.3665,40.079,40.1844,1675380.0
2021-03-05 15:55:00,41.94,42.17,41.83,41.89,1780936.0,40.1844,40.4048,40.079,40.1365,1780936.0
2021-03-08 09:30:00,41.65,41.73,40.63,40.71,2875084.0,39.9066,39.9832,38.9293,39.0059,2875084.0
2021-03-08 09:35:00,40.71,41.24,40.57,41.22,2071704.0,39.0059,39.5137,38.8718,39.4946,2071704.0
2021-03-08 09:40:00,41.22,42.14,41.18,42.04,2513166.0,39.4946,40.3761,39.4562,40.2803,2513166.0
2021-03-08 09:45:00,42.05,42.27,41.47,41.48,2992356.0,40.2898,40.5006,39.7341,39.7437,2992356.0
2021-03-08 09:50:00,41.48,41.65,41.09,41.4,2501578.0,39.7437,39.9066,39.37,39.667,2501578.0
2021-03-08 09:55:00,41.4,41.74,40.78,41.07,2926828.0,39.667,39.9928,39.073,39.3509,2926828.0
2021-03-08 10:00:00,41.07,41.29,40.65,40.95,2062518.0,39.3509,39.5616,38.9484,39.2359,2062518.0
2021-03-08 10:05:00,40.95,41.74,40.87,41.73,2069542.0,39.2359,39.9928,39.1592,39.9832,2069542.0
2021-03-08 10:10:00,41.74,41.87,41.35,41.65,1628928.0,39.9928,40.1174,39.6191,39.9066,1628928.0
2021-03-08 10:15:00,41.67,42.01,41.45,41.95,1668804.0,39.9257,40.2515,39.7149,40.194,1668804.0
2021-03-08 10:20:00,41.96,42.23,41.62,41.69,2169532.0,40.2036,40.4623,39.8778,39.9449,2169532.0
2021-03-08 10:25:00,41.69,42.18,41.69,42.1,1432602.0,39.9449,40.4144,39.9449,40.3377,1432602.0
2021-03-08 10:30:00,42.11,42.43,42.1,42.35,1726774.0,40.3473,40.6539,40.3377,40.5773,1726774.0
2021-03-08 10:35:00,42.37,42.43,41.82,41.9,1594554.0,40.5964,40.6539,40.0695,40.1461,1594554.0
2021-03-08 10:40:00,41.92,42.24,41.88,42.09,1095618.0,40.1653,40.4719,40.1269,40.3282,1095618.0
2021-03-08 10:45:00,42.08,42.18,41.71,41.75,1362736.0,40.3186,40.4144,39.9641,40.0024,1362736.0
2021-03-08 10:50:00,41.77,41.86,41.42,41.49,1270102.0,40.0216,40.1078,39.6862,39.7533,1270102.0
2021-03-08 10:55:00,41.5,41.93,41.46,41.6,1431142.0,39.7629,40.1749,39.7245,39.8587,1431142.0
2021-03-08 11:00:00,41.62,42.02,41.6,41.67,1343168.0,39.8778,40.2611,39.8587,39.9257,1343168.0
2021-03-08 11:05:00,41.65,41.88,41.48,41.55,931670.0,39.9066,40.1269,39.7437,39.8108,931670.0
2021-03-08 11:10:00,41.54,41.55,41.22,41.27,1485188.0,39.8012,39.8108,39.4946,39.5425,1485188.0
2021-03-08 11:15:00,41.26,41.5,41.13,41.45,1027724.0,39.5329,39.7629,39.4083,39.7149,1027724.0
2021-03-08 11:20:00,41.45,41.79,41.45,41.71,1041502.0,39.7149,40.0407,39.7149,39.9641,1041502.0
2021-03-08 11:25:00,41.7,41.77,41.42,41.55,718440.0,39.9545,40.0216,39.6862,39.8108,718440.0
2021-03-08 11:30:00,41.57,41.58,41.08,41.31,1062520.0,39.8299,39.8395,39.3604,39.5808,1062520.0
2021-03-08 11:35:00,41.3,41.32,40.99,41.07,962058.0,39.5712,39.5904,39.2742,39.3509,962058.0
2021-03-08 11:40:00,41.09,41.22,40.65,40.66,1121338.0,39.37,39.4946,38.9484,38.958,1121338.0
2021-03-08 11:45:00,40.66,40.83,40.63,40.79,1074190.0,38.958,39.1209,38.9293,39.0826,1074190.0
2021-03-08 11:50:00,40.77,40.79,40.49,40.63,1317930.0,39.0634,39.0826,38.7951,38.9293,1317930.0
2021-03-08 11:55:00,40.63,40.81,40.34,40.37,1511834.0,38.9293,39.1017,38.6514,38.6802,1511834.0
2021-03-08 12:00:00,40.38,40.62,40.24,40.3,1453000.0,38.6897,38.9197,38.5556,38.6131,1453000.0
2021-03-08 12:05:00,40.29,40.61,40.19,40.49,1301258.0,38.6035,38.9101,38.5077,38.7951,1301258.0
2021-03-08 12:10:00,40.49,40.61,40.23,40.36,1193430.0,38.7951,38.9101,38.546,38.6706,1193430.0
2021-03-08 12:15:00,40.36,40.6,40.12,40.33,1187790.0,38.6706,38.9005,38.4406,38.6418,1187790.0
2021-03-08 12:20:00,40.33,40.85,40.31,40.84,1363054.0,38.6418,39.1401,38.6227,39.1305,1363054.0
2021-03-08 12:25:00,40.83,40.97,40.69,40.9,1047578.0,39.1209,39.255,38.9868,39.188,1047578.0
2021-03-08 12:30:00,40.9,41.08,40.79,40.99,749112.0,39.188,39.3604,39.0826,39.2742,749112.0
2021-03-08 12:35:00,40.99,41.1,40.83,40.84,649630.0,39.2742,39.3796,39.1209,39.1305,649630.0
2021-03-08 12:40:00,40.84,41.06,40.83,40.88,579722.0,39.1305,39.3413,39.1209,39.1688,579722.0
2021-03-08 12:45:00,40.88,41.13,40.87,41.03,673050.0,39.1688,39.4083,39.1592,39.3125,673050.0
2021-03-08 12:50:00,41.02,41.17,40.75,40.84,975632.0,39.3029,39.4467,39.0442,39.1305,975632.0
2021-03-08 12:55:00,40.83,40.85,40.51,40.53,701762.0,39.1209,39.1401,38.8143,38.8335,701762.0
2021-03-08 13:00:00,40.53,40.71,40.52,40.62,461194.0,38.8335,39.0059,38.8239,38.9197,461194.0
2021-03-08 13:05:00,40.63,40.81,40.6,40.67,679330.0,38.9293,39.1017,38.9005,38.9676,679330.0
2021-03-08 13:10:00,40.67,40.96,40.5,40.93,834962.0,38.9676,39.2455,38.8047,39.2167,834962.0
2021-03-08 13:15:00,40.93,41.0,40.81,40.83,488600.0,39.2167,39.2838,39.1017,39.1209,488600.0
2021-03-08 13:20:00,40.83,40.95,40.78,40.88,497742.0,39.1209,39.2359,39.073,39.1688,497742.0
2021-03-08 13:25:00,40.88,40.97,40.74,40.87,573516.0,39.1688,39.255,39.0347,39.1592,573516.0
2021-03-08 13:30:00,40.85,40.89,40.52,40.57,683722.0,39.1401,39.1784,38.8239,38.8718,683722.0
2021-03-08 13:35:00,40.57,40.71,40.49,40.52,579340.0,38.8718,39.0059,38.7951,38.8239,579340.0
2021-03-08 13:40:00,40.51,40.54,40.18,40.18,1020506.0,38.8143,38.843,38.4981,38.4981,1020506.0
2021-03-08 13:45:00,40.2,40.27,39.95,39.99,1086152.0,38.5173,38.5843,38.2777,38.3161,1086152.0
2021-03-08 13:50:00,39.99,40.02,39.63,39.82,1389806.0,38.3161,38.3448,37.9711,38.1532,1389806.0
2021-03-08 13:55:00,39.82,39.84,39.47,39.53,1198804.0,38.1532,38.1723,37.8178,37.8753,1198804.0
2021-03-08 14:00:00,39.52,39.7,39.44,39.6,1839774.0,37.8657,38.0382,37.7891,37.9424,1839774.0
2021-03-08 14:05:00,39.6,39.99,39.48,39.77,1304804.0,37.9424,38.3161,37.8274,38.1053,1304804.0
2021-03-08 14:10:00,39.77,39.98,39.7,39.9,859920.0,38.1053,38.3065,38.0382,38.2298,859920.0
2021-03-08 14:15:00,39.91,40.12,39.72,39.87,1098576.0,38.2394,38.4406,38.0574,38.2011,1098576.0
2021-03-08 14:20:00,39.85,39.93,39.71,39.89,563724.0,38.1819,38.2586,38.0478,38.2202,563724.0
2021-03-08 14:25:00,39.88,40.1,39.82,40.06,937612.0,38.2107,38.4215,38.1532,38.3831,937612.0
2021-03-08 14:30:00,40.06,40.25,40.05,40.08,762214.0,38.3831,38.5652,38.3736,38.4023,762214.0
2021-03-08 14:35:00,40.09,40.16,39.84,39.84,763562.0,38.4119,38.4789,38.1723,38.1723,763562.0
2021-03-08 14:40:00,39.84,39.95,39.45,39.52,1150648.0,38.1723,38.2777,37.7987,37.8657,1150648.0
2021-03-08 14:45:00,39.51,39.59,39.24,39.32,1120822.0,37.8562,37.9328,37.5975,37.6741,1120822.0
2021-03-08 14:50:00,39.32,39.52,39.27,39.46,1047690.0,37.6741,37.8657,37.6262,37.8082,1047690.0
2021-03-08 14:55:00,39.45,39.6,39.41,39.51,884192.0,37.7987,37.9424,37.7603,37.8562,884192.0
2021-03-08 15:00:00,39.49,39.5,38.99,39.01,1668430.0,37.837,37.8466,37.3579,37.3771,1668430.0
2021-03-08 15:05:00,39.01,39.1,38.84,38.91,1142210.0,37.3771,37.4633,37.2142,37.2813,1142210.0
2021-03-08 15:10:00,38.91,39.04,38.81,39.02,1064846.0,37.2813,37.4058,37.1855,37.3867,1064846.0
2021-03-08 15:15:00,39.02,39.09,38.63,38.66,1231610.0,37.3867,37.4537,37.013,37.0417,1231610.0
2021-03-08 15:20:00,38.68,38.92,38.63,38.85,1309490.0,37.0609,37.2909,37.013,37.2238,1309490.0
2021-03-08 15:25:00,38.86,39.01,38.72,38.72,1137906.0,37.2334,37.3771,37.0992,37.0992,1137906.0
2021-03-08 15:30:00,38.73,39.23,38.71,39.09,1292728.0,37.1088,37.5879,37.0896,37.4537,1292728.0
2021-03-08 15:35:00,39.09,39.27,39.07,39.13,795192.0,37.4537,37.6262,37.4346,37.4921,795192.0
2021-03-08 15:40:00,39.13,39.23,38.96,39.13,1153030.0,37.4921,37.5879,37.3292,37.4921,1153030.0
2021-03-08 15:45:00,39.14,39.24,38.66,38.78,1516028.0,37.5016,37.5975,37.0417,37.1567,1516028.0
2021-03-08 15:50:00,38.78,38.94,38.57,38.6,1955554.0,37.1567,37.31,36.9555,36.9842,1955554.0
2021-03-08 15:55:00,38.6,38.6,38.13,38.29,2812574.0,36.9842,36.9842,36.5339,36.6872,2812574.0
2021-03-09 09:30:00,41.22,41.45,40.98,41.45,3629096.0,39.4946,39.7149,39.2646,39.7149,3629096.0
2021-03-09 09:35:00,41.46,41.58,41.29,41.4,2384886.0,39.7245,39.8395,39.5616,39.667,2384886.0
2021-03-09 09:40:00,41.41,41.53,40.97,41.11,1997874.0,39.6766,39.7916,39.255,39.3892,1997874.0
2021-03-09 09:45:00,41.11,41.63,41.11,41.62,2114978.0,39.3892,39.8874,39.3892,39.8778,2114978.0
2021-03-09 09:50:00,41.63,41.88,41.48,41.88,2139326.0,39.8874,40.1269,39.7437,40.1269,2139326.0
2021-03-09 09:55:00,41.88,42.16,41.83,42.06,2353140.0,40.1269,40.3952,40.079,40.2994,2353140.0
2021-03-09 10:00:00,42.06,42.32,41.95,42.24,2182770.0,40.2994,40.5485,40.194,40.4719,2182770.0
2021-03-09 10:05:00,42.24,42.44,42.21,42.26,2142526.0,40.4719,40.6635,40.4431,40.491,2142526.0
2021-03-09 10:10:00,42.26,42.35,42.09,42.18,1544254.0,40.491,40.5773,40.3282,40.4144,1544254.0
2021-03-09 10:15:00,42.2,42.53,42.2,42.39,1774512.0,40.4336,40.7497,40.4336,40.6156,1774512.0
2021-03-09 10:20:00,42.4,42.55,42.3,42.37,1234854.0,40.6252,40.7689,40.5294,40.5964,1234854.0
2021-03-09 10:25:00,42.38,42.65,42.38,42.49,1334388.0,40.606,40.8647,40.606,40.7114,1334388.0
2021-03-09 10:30:00,42.49,42.56,42.24,42.31,1369968.0,40.7114,40.7785,40.4719,40.5389,1369968.0
2021-03-09 10:35:00,42.31,42.46,42.22,42.4,1094290.0,40.5389,40.6827,40.4527,40.6252,1094290.0
2021-03-09 10:40:00,42.4,42.5,42.27,42.34,994842.0,40.6252,40.721,40.5006,40.5677,994842.0
2021-03-09 10:45:00,42.35,42.41,42.02,42.04,1152828.0,40.5773,40.6348,40.2611,40.2803,1152828.0
2021-03-09 10:50:00,42.04,42.19,41.93,41.93,1283310.0,40.2803,40.424,40.1749,40.1749,1283310.0
2021-03-09 10:55:00,41.93,42.13,41.92,42.07,1062998.0,40.1749,40.3665,40.1653,40.309,1062998.0
2021-03-09 11:00:00,42.07,42.32,41.87,42.31,1226582.0,40.309,40.5485,40.1174,40.5389,1226582.0
2021-03-09 11:05:00,42.31,42.37,42.08,42.23,905820.0,40.5389,40.5964,40.3186,40.4623,905820.0
2021-03-09 11:10:00,42.23,42.24,41.97,42.19,738132.0,40.4623,40.4719,40.2132,40.424,738132.0
2021-03-09 11:15:00,42.18,42.36,42.15,42.35,648978.0,40.4144,40.5869,40.3856,40.5773,648978.0
2021-03-09 11:20:00,42.35,42.45,42.29,42.37,689564.0,40.5773,40.6731,40.5198,40.5964,689564.0
2021-03-09 11:25:00,42.36,42.49,42.35,42.43,680610.0,40.5869,40.7114,40.5773,40.6539,680610.0
2021-03-09 11:30:00,42.44,42.58,42.32,42.45,1232376.0,40.6635,40.7976,40.5485,40.6731,1232376.0
2021-03-09 11:35:00,42.45,42.47,42.33,42.37,591908.0,40.6731,40.6923,40.5581,40.5964,591908.0
2021-03-09 11:40:00,42.37,42.52,42.33,42.42,586202.0,40.5964,40.7402,40.5581,40.6443,586202.0
2021-03-09 11:45:00,42.42,42.47,42.24,42.27,623492.0,40.6443,40.6923,40.4719,40.5006,623492.0
2021-03-09 11:50:00,42.28,42.47,42.26,42.35,558328.0,40.5102,40.6923,40.491,40.5773,558328.0
2021-03-09 11:55:00,42.35,42.52,42.35,42.46,645426.0,40.5773,40.7402,40.5773,40.6827,645426.0
2021-03-09 12:00:00,42.47,42.56,42.35,42.52,598760.0,40.6923,40.7785,40.5773,40.7402,598760.0
2021-03-09 12:05:00,42.53,42.76,42.49,42.74,867922.0,40.7497,40.9701,40.7114,40.9509,867922.0
2021-03-09 12:10:00,42.75,42.8,42.72,42.77,727916.0,40.9605,41.0084,40.9318,40.9797,727916.0
2021-03-09 12:15:00,42.77,42.87,42.71,42.71,741076.0,40.9797,41.0755,40.9222,40.9222,741076.0
2021-03-09 12:20:00,42.71,42.88,42.68,42.84,571220.0,40.9222,41.0851,40.8935,41.0468,571220.0
2021-03-09 12:25:00,42.84,42.86,42.8,42.81,364954.0,41.0468,41.0659,41.0084,41.018,364954.0
2021-03-09 12:30:00,42.82,42.91,42.82,42.88,525436.0,41.0276,41.1138,41.0276,41.0851,525436.0
2021-03-09 12:35:00,42.9,42.92,42.84,42.91,496818.0,41.1043,41.1234,41.0468,41.1138,496818.0
2021-03-09 12:40:00,42.91,42.92,42.8,42.84,561660.0,41.1138,41.1234,41.0084,41.0468,561660.0
2021-03-09 12:45:00,42.85,42.85,42.73,42.79,501566.0,41.0563,41.0563,40.9414,40.9989,501566.0
2021-03-09 12:50:00,42.79,42.8,42.69,42.75,411204.0,40.9989,41.0084,40.903,40.9605,411204.0
2021-03-09 12:55:00,42.76,42.77,42.62,42.72,504938.0,40.9701,40.9797,40.836,40.9318,504938.0
2021-03-09 13:00:00,42.72,43.16,42.72,43.16,1252206.0,40.9318,41.3534,40.9318,41.3534,1252206.0
2021-03-09 13:05:00,43.16,43.24,43.12,43.21,792952.0,41.3534,41.43,41.315,41.4013,792952.0
2021-03-09 13:10:00,43.21,43.26,43.12,43.23,1143164.0,41.4013,41.4492,41.315,41.4204,1143164.0
2021-03-09 13:15:00,43.23,43.3,43.13,43.22,742978.0,41.4204,41.4875,41.3246,41.4109,742978.0
2021-03-09 13:20:00,43.22,43.33,43.18,43.24,628568.0,41.4109,41.5163,41.3725,41.43,628568.0
2021-03-09 13:25:00,43.23,43.29,43.15,43.21,443412.0,41.4204,41.4779,41.3438,41.4013,443412.0
2021-03-09 13:30:00,43.24,43.38,43.16,43.37,841978.0,41.43,41.5642,41.3534,41.5546,841978.0
2021-03-09 13:35:00,43.37,43.42,43.31,43.41,405584.0,41.5546,41.6025,41.4971,41.5929,405584.0
2021-03-09 13:40:00,43.41,43.49,43.38,43.45,558516.0,41.5929,41.6696,41.5642,41.6312,558516.0
2021-03-09 13:45:00,43.45,43.46,43.35,43.43,485442.0,41.6312,41.6408,41.5354,41.6121,485442.0
2021-03-09 13:50:00,43.42,43.48,43.33,43.47,442150.0,41.6025,41.66,41.5163,41.6504,442150.0
2021-03-09 13:55:00,43.47,43.49,43.43,43.46,376612.0,41.6504,41.6696,41.6121,41.6408,376612.0
2021-03-09 14:00:00,43.46,43.49,43.35,43.45,565714.0,41.6408,41.6696,41.5354,41.6312,565714.0
2021-03-09 14:05:00,43.46,43.47,43.3,43.37,523706.0,41.6408,41.6504,41.4875,41.5546,523706.0
2021-03-09 14:10:00,43.38,43.38,43.3,43.33,375262.0,41.5642,41.5642,41.4875,41.5163,375262.0
2021-03-09 14:15:00,43.33,43.35,43.1,43.13,514528.0,41.5163,41.5354,41.2959,41.3246,514528.0
2021-03-09 14:20:00,43.13,43.19,43.09,43.1,436606.0,41.3246,41.3821,41.2863,41.2959,436606.0
2021-03-09 14:25:00,43.1,43.12,43.01,43.03,574162.0,41.2959,41.315,41.2096,41.2288,574162.0
2021-03-09 14:30:00,43.05,43.22,43.04,43.1,769314.0,41.248,41.4109,41.2384,41.2959,769314.0
2021-03-09 14:35:00,43.11,43.25,43.09,43.25,659246.0,41.3055,41.4396,41.2863,41.4396,659246.0
2021-03-09 14:40:00,43.26,43.42,43.26,43.4,810416.0,41.4492,41.6025,41.4492,41.5833,810416.0
2021-03-09 14:45:00,43.41,43.42,43.27,43.29,469288.0,41.5929,41.6025,41.4588,41.4779,469288.0
2021-03-09 14:50:00,43.3,43.4,43.29,43.33,591434.0,41.4875,41.5833,41.4779,41.5163,591434.0
2021-03-09 14:55:00,43.33,43.38,43.18,43.28,440694.0,41.5163,41.5642,41.3725,41.4683,440694.0
2021-03-09 15:00:00,43.27,43.35,43.2,43.31,450228.0,41.4588,41.5354,41.3917,41.4971,450228.0
2021-03-09 15:05:00,43.3,43.47,43.3,43.42,785356.0,41.4875,41.6504,41.4875,41.6025,785356.0
2021-03-09 15:10:00,43.42,43.58,43.42,43.54,928344.0,41.6025,41.7558,41.6025,41.7175,928344.0
2021-03-09 15:15:00,43.55,43.56,43.42,43.51,361004.0,41.727,41.7366,41.6025,41.6887,361004.0
2021-03-09 15:20:00,43.52,43.53,43.41,43.44,461850.0,41.6983,41.7079,41.5929,41.6216,461850.0
2021-03-09 15:25:00,43.45,43.5,43.4,43.41,516644.0,41.6312,41.6791,41.5833,41.5929,516644.0
2021-03-09 15:30:00,43.41,43.54,43.37,43.53,500300.0,41.5929,41.7175,41.5546,41.7079,500300.0
2021-03-09 15:35:00,43.54,43.54,43.2,43.39,954378.0,41.7175,41.7175,41.3917,41.5737,954378.0
2021-03-09 15:40:00,43.38,43.42,43.04,43.1,1170046.0,41.5642,41.6025,41.2384,41.2959,1170046.0
2021-03-09 15:45:00,43.1,43.17,42.98,43.07,922900.0,41.2959,41.363,41.1809,41.2671,922900.0
2021-03-09 15:50:00,43.08,43.24,42.72,43.24,2105722.0,41.2767,41.43,40.9318,41.43,2105722.0
2021-03-09 15:55:00,43.24,43.24,42.74,42.85,1468514.0,41.43,41.43,40.9509,41.0563,1468514.0
2021-03-10 09:30:00,44.64,44.64,44.09,44.18,2871692.0,42.7714,42.7714,42.2444,42.3307,2871692.0
2021-03-10 09:35:00,44.15,44.33,43.85,43.88,2745576.0,42.3019,42.4744,42.0145,42.0432,2745576.0
2021-03-10 09:40:00,43.88,44.24,43.66,44.09,2677114.0,42.0432,42.3882,41.8324,42.2444,2677114.0
2021-03-10 09:45:00,44.09,44.44,44.04,44.32,2097040.0,42.2444,42.5798,42.1965,42.4648,2097040.0
2021-03-10 09:50:00,44.31,44.75,44.27,44.65,2260772.0,42.4552,42.8768,42.4169,42.781,2260772.0
2021-03-10 09:55:00,44.64,44.72,44.04,44.08,1896756.0,42.7714,42.8481,42.1965,42.2349,1896756.0
2021-03-10 10:00:00,44.08,44.38,43.87,44.24,1626136.0,42.2349,42.5223,42.0336,42.3882,1626136.0
2021-03-10 10:05:00,44.24,44.52,44.07,44.12,1595676.0,42.3882,42.6564,42.2253,42.2732,1595676.0
2021-03-10 10:10:00,44.12,44.34,43.8,43.82,1581226.0,42.2732,42.484,41.9666,41.9857,1581226.0
2021-03-10 10:15:00,43.82,44.1,43.76,43.88,1455068.0,41.9857,42.254,41.9283,42.0432,1455068.0
2021-03-10 10:20:00,43.88,43.93,43.3,43.42,2202386.0,42.0432,42.0911,41.4875,41.6025,2202386.0
2021-03-10 10:25:00,43.42,43.45,42.84,42.92,2304436.0,41.6025,41.6312,41.0468,41.1234,2304436.0
2021-03-10 10:30:00,42.92,43.34,42.88,43.27,2025662.0,41.1234,41.5258,41.0851,41.4588,2025662.0
2021-03-10 10:35:00,43.28,43.3,42.58,42.63,2039028.0,41.4683,41.4875,40.7976,40.8456,2039028.0
2021-03-10 10:40:00,42.62,43.06,42.52,43.05,1944392.0,40.836,41.2576,40.7402,41.248,1944392.0
2021-03-10 10:45:00,43.05,43.31,43.02,43.15,1499216.0,41.248,41.4971,41.2192,41.3438,1499216.0
2021-03-10 10:50:00,43.15,43.15,42.49,42.79,1776204.0,41.3438,41.3438,40.7114,40.9989,1776204.0
2021-03-10 10:55:00,42.79,43.23,42.66,43.1,1319660.0,40.9989,41.4204,40.8743,41.2959,1319660.0
2021-03-10 11:00:00,43.09,43.42,42.77,43.38,1508546.0,41.2863,41.6025,40.9797,41.5642,1508546.0
2021-03-10 11:05:00,43.38,43.38,42.97,42.99,1096632.0,41.5642,41.5642,41.1713,41.1905,1096632.0
2021-03-10 11:10:00,43.0,43.29,42.92,43.2,666410.0,41.2001,41.4779,41.1234,41.3917,666410.0
2021-03-10 11:15:00,43.2,43.31,42.96,43.08,643868.0,41.3917,41.4971,41.1617,41.2767,643868.0
2021-03-10 11:20:00,43.08,43.23,42.84,43.01,947460.0,41.2767,41.4204,41.0468,41.2096,947460.0
2021-03-10 11:25:00,42.99,43.38,42.98,43.34,1007944.0,41.1905,41.5642,41.1809,41.5258,1007944.0
2021-03-10 11:30:00,43.33,43.49,43.1,43.15,1010796.0,41.5163,41.6696,41.2959,41.3438,1010796.0
2021-03-10 11:35:00,43.13,43.18,42.95,43.08,696504.0,41.3246,41.3725,41.1522,41.2767,696504.0
2021-03-10 11:40:00,43.07,43.18,42.64,42.68,1020360.0,41.2671,41.3725,40.8551,40.8935,1020360.0
2021-03-10 11:45:00,42.69,43.04,42.68,43.0,662872.0,40.903,41.2384,40.8935,41.2001,662872.0
2021-03-10 11:50:00,43.01,43.45,43.01,43.45,1223026.0,41.2096,41.6312,41.2096,41.6312,1223026.0
2021-03-10 11:55:00,43.44,43.55,43.3,43.35,1235148.0,41.6216,41.727,41.4875,41.5354,1235148.0
2021-03-10 12:00:00,43.35,43.41,43.1,43.21,506092.0,41.5354,41.5929,41.2959,41.4013,506092.0
2021-03-10 12:05:00,43.2,43.29,43.06,43.24,562536.0,41.3917,41.4779,41.2576,41.43,562536.0
2021-03-10 12:10:00,43.23,43.42,43.2,43.33,490646.0,41.4204,41.6025,41.3917,41.5163,490646.0
2021-03-10 12:15:00,43.32,43.38,43.12,43.18,565274.0,41.5067,41.5642,41.315,41.3725,565274.0
2021-03-10 12:20:00,43.18,43.21,43.02,43.09,564606.0,41.3725,41.4013,41.2192,41.2863,564606.0
2021-03-10 12:25:00,43.1,43.11,42.73,42.79,761560.0,41.2959,41.3055,40.9414,40.9989,761560.0
2021-03-10 12:30:00,42.8,42.98,42.63,42.82,1075172.0,41.0084,41.1809,40.8456,41.0276,1075172.0
2021-03-10 12:35:00,42.82,42.88,42.39,42.45,1302600.0,41.0276,41.0851,40.6156,40.6731,1302600.0
2021-03-10 12:40:00,42.45,42.77,42.42,42.74,1123972.0,40.6731,40.9797,40.6443,40.9509,1123972.0
2021-03-10 12:45:00,42.75,43.2,42.75,43.09,1114096.0,40.9605,41.3917,40.9605,41.2863,1114096.0
2021-03-10 12:50:00,43.1,43.24,43.04,43.17,764664.0,41.2959,41.43,41.2384,41.363,764664.0
2021-03-10 12:55:00,43.18,43.31,43.02,43.22,739858.0,41.3725,41.4971,41.2192,41.4109,739858.0
2021-03-10 13:00:00,43.23,43.25,42.45,42.99,2035850.0,41.4204,41.4396,40.6731,41.1905,2035850.0
2021-03-10 13:05:00,42.98,43.26,42.65,43.23,1418978.0,41.1809,41.4492,40.8647,41.4204,1418978.0
2021-03-10 13:10:00,43.23,43.27,42.97,43.05,916684.0,41.4204,41.4588,41.1713,41.248,916684.0
2021-03-10 13:15:00,43.05,43.1,42.63,42.77,1088908.0,41.248,41.2959,40.8456,40.9797,1088908.0
2021-03-10 13:20:00,42.76,42.92,42.69,42.79,682826.0,40.9701,41.1234,40.903,40.9989,682826.0
2021-03-10 13:25:00,42.77,43.01,42.7,43.01,807630.0,40.9797,41.2096,40.9126,41.2096,807630.0
2021-03-10 13:30:00,42.99,43.17,42.55,42.65,1145236.0,41.1905,41.363,40.7689,40.8647,1145236.0
2021-03-10 13:35:00,42.65,42.77,42.3,42.46,1409022.0,40.8647,40.9797,40.5294,40.6827,1409022.0
2021-03-10 13:40:00,42.44,42.72,42.38,42.52,701160.0,40.6635,40.9318,40.606,40.7402,701160.0
2021-03-10 13:45:00,42.49,42.51,42.16,42.44,1069064.0,40.7114,40.7306,40.3952,40.6635,1069064.0
2021-03-10 13:50:00,42.45,42.6,42.3,42.47,845282.0,40.6731,40.8168,40.5294,40.6923,845282.0
2021-03-10 13:55:00,42.48,42.63,42.45,42.51,608342.0,40.7018,40.8456,40.6731,40.7306,608342.0
2021-03-10 14:00:00,42.47,42.6,42.32,42.57,681406.0,40.6923,40.8168,40.5485,40.7881,681406.0
2021-03-10 14:05:00,42.56,42.7,42.43,42.47,597768.0,40.7785,40.9126,40.6539,40.6923,597768.0
2021-03-10 14:10:00,42.49,42.88,42.46,42.88,1133734.0,40.7114,41.0851,40.6827,41.0851,1133734.0
2021-03-10 14:15:00,42.88,42.95,42.79,42.88,652638.0,41.0851,41.1522,40.9989,41.0851,652638.0
2021-03-10 14:20:00,42.9,42.93,42.48,42.56,774142.0,41.1043,41.133,40.7018,40.7785,774142.0
2021-03-10 14:25:00,42.55,42.74,42.5,42.72,617286.0,40.7689,40.9509,40.721,40.9318,617286.0
2021-03-10 14:30:00,42.72,42.86,42.63,42.77,521260.0,40.9318,41.0659,40.8456,40.9797,521260.0
2021-03-10 14:35:00,42.79,42.87,42.72,42.77,475890.0,40.9989,41.0755,40.9318,40.9797,475890.0
2021-03-10 14:40:00,42.79,42.9,42.72,42.84,375298.0,40.9989,41.1043,40.9318,41.0468,375298.0
2021-03-10 14:45:00,42.83,43.37,42.78,43.35,1114970.0,41.0372,41.5546,40.9893,41.5354,1114970.0
2021-03-10 14:50:00,43.35,43.38,43.09,43.2,715892.0,41.5354,41.5642,41.2863,41.3917,715892.0
2021-03-10 14:55:00,43.19,43.2,43.04,43.1,512430.0,41.3821,41.3917,41.2384,41.2959,512430.0
2021-03-10 15:00:00,43.12,43.32,42.83,42.93,982524.0,41.315,41.5067,41.0372,41.133,982524.0
2021-03-10 15:05:00,42.93,43.12,42.88,43.09,651896.0,41.133,41.315,41.0851,41.2863,651896.0
2021-03-10 15:10:00,43.09,43.09,42.82,42.88,605524.0,41.2863,41.2863,41.0276,41.0851,605524.0
2021-03-10 15:15:00,42.88,43.02,42.8,42.94,528366.0,41.0851,41.2192,41.0084,41.1426,528366.0
2021-03-10 15:20:00,42.95,43.04,42.82,42.85,623148.0,41.1522,41.2384,41.0276,41.0563,623148.0
2021-03-10 15:25:00,42.84,42.88,42.66,42.7,737504.0,41.0468,41.0851,40.8743,40.9126,737504.0
2021-03-10 15:30:00,42.7,42.76,42.52,42.55,606254.0,40.9126,40.9701,40.7402,40.7689,606254.0
2021-03-10 15:35:00,42.56,42.83,42.55,42.74,586394.0,40.7785,41.0372,40.7689,40.9509,586394.0
2021-03-10 15:40:00,42.74,42.93,42.67,42.69,590568.0,40.9509,41.133,40.8839,40.903,590568.0
2021-03-10 15:45:00,42.69,42.96,42.65,42.91,618912.0,40.903,41.1617,40.8647,41.1138,618912.0
2021-03-10 15:50:00,42.92,42.92,42.5,42.56,879144.0,41.1234,41.1234,40.721,40.7785,879144.0
2021-03-10 15:55:00,42.57,42.61,42.4,42.47,1227618.0,40.7881,40.8264,40.6252,40.6923,1227618.0
2021-03-11 09:30:00,44.45,45.01,44.39,44.91,3342930.0,42.5894,43.1259,42.5319,43.0301,3342930.0
2021-03-11 09:35:00,44.92,45.01,44.62,44.77,2304178.0,43.0397,43.1259,42.7523,42.896,2304178.0
2021-03-11 09:40:00,44.77,44.95,44.27,44.34,2023902.0,42.896,43.0684,42.4169,42.484,2023902.0
2021-03-11 09:45:00,44.34,44.57,44.28,44.56,1342586.0,42.484,42.7043,42.4265,42.6948,1342586.0
2021-03-11 09:50:00,44.57,44.68,44.36,44.47,1123226.0,42.7043,42.8097,42.5031,42.6085,1123226.0
2021-03-11 09:55:00,44.48,44.6,44.29,44.6,1354266.0,42.6181,42.7331,42.4361,42.7331,1354266.0
2021-03-11 10:00:00,44.6,44.99,44.6,44.86,1820028.0,42.7331,43.1068,42.7331,42.9822,1820028.0
2021-03-11 10:05:00,44.86,44.93,44.63,44.73,858048.0,42.9822,43.0493,42.7618,42.8577,858048.0
2021-03-11 10:10:00,44.74,44.86,44.59,44.63,887724.0,42.8672,42.9822,42.7235,42.7618,887724.0
2021-03-11 10:15:00,44.65,44.83,44.07,44.18,1531940.0,42.781,42.9535,42.2253,42.3307,1531940.0
2021-03-11 10:20:00,44.17,44.48,44.08,44.37,1232938.0,42.3211,42.6181,42.2349,42.5127,1232938.0
2021-03-11 10:25:00,44.37,44.67,44.37,44.47,1121580.0,42.5127,42.8002,42.5127,42.6085,1121580.0
2021-03-11 10:30:00,44.48,44.78,44.48,44.74,1037886.0,42.6181,42.9056,42.6181,42.8672,1037886.0
2021-03-11 10:35:00,44.74,44.83,44.62,44.77,681370.0,42.8672,42.9535,42.7523,42.896,681370.0
2021-03-11 10:40:00,44.78,44.94,44.78,44.92,943636.0,42.9056,43.0589,42.9056,43.0397,943636.0
2021-03-11 10:45:00,44.93,45.05,44.77,45.04,1301934.0,43.0493,43.1643,42.896,43.1547,1301934.0
2021-03-11 10:50:00,45.04,45.12,44.96,45.04,1144110.0,43.1547,43.2313,43.078,43.1547,1144110.0
2021-03-11 10:55:00,45.05,45.22,44.88,45.19,1294916.0,43.1643,43.3271,43.0014,43.2984,1294916.0
2021-03-11 11:00:00,45.19,45.36,45.19,45.26,1244860.0,43.2984,43.4613,43.2984,43.3655,1244860.0
2021-03-11 11:05:00,45.26,45.37,45.19,45.27,861818.0,43.3655,43.4709,43.2984,43.375,861818.0
2021-03-11 11:10:00,45.27,45.4,45.24,45.38,780904.0,43.375,43.4996,43.3463,43.4804,780904.0
2021-03-11 11:15:00,45.38,45.41,45.27,45.35,614006.0,43.4804,43.5092,43.375,43.4517,614006.0
2021-03-11 11:20:00,45.36,45.56,45.35,45.53,854330.0,43.4613,43.6529,43.4517,43.6242,854330.0
2021-03-11 11:25:00,45.52,45.58,45.44,45.47,628682.0,43.6146,43.6721,43.5379,43.5667,628682.0
2021-03-11 11:30:00,45.46,45.56,45.38,45.5,589730.0,43.5571,43.6529,43.4804,43.5954,589730.0
2021-03-11 11:35:00,45.5,45.69,45.49,45.66,686626.0,43.5954,43.7775,43.5858,43.7487,686626.0
2021-03-11 11:40:00,45.66,45.81,45.66,45.73,1064800.0,43.7487,43.8924,43.7487,43.8158,1064800.0
2021-03-11 11:45:00,45.74,45.76,45.63,45.72,636938.0,43.8254,43.8445,43.72,43.8062,636938.0
2021-03-11 11:50:00,45.73,45.77,45.61,45.7,571494.0,43.8158,43.8541,43.7008,43.787,571494.0
2021-03-11 11:55:00,45.7,45.7,45.6,45.63,617696.0,43.787,43.787,43.6912,43.72,617696.0
2021-03-11 12:00:00,45.64,45.66,45.48,45.57,895232.0,43.7296,43.7487,43.5763,43.6625,895232.0
2021-03-11 12:05:00,45.58,45.76,45.58,45.74,655080.0,43.6721,43.8445,43.6721,43.8254,655080.0
2021-03-11 12:10:00,45.74,45.9,45.74,45.87,970052.0,43.8254,43.9787,43.8254,43.9499,970052.0
2021-03-11 12:15:00,45.88,45.9,45.72,45.79,450006.0,43.9595,43.9787,43.8062,43.8733,450006.0
2021-03-11 12:20:00,45.79,45.8,45.68,45.7,356884.0,43.8733,43.8829,43.7679,43.787,356884.0
2021-03-11 12:25:00,45.69,45.72,45.6,45.69,455744.0,43.7775,43.8062,43.6912,43.7775,455744.0
2021-03-11 12:30:00,45.7,45.79,45.6,45.67,554872.0,43.787,43.8733,43.6912,43.7583,554872.0
2021-03-11 12:35:00,45.66,45.74,45.58,45.71,404392.0,43.7487,43.8254,43.6721,43.7966,404392.0
2021-03-11 12:40:00,45.72,45.76,45.6,45.65,485734.0,43.8062,43.8445,43.6912,43.7391,485734.0
2021-03-11 12:45:00,45.67,45.77,45.63,45.74,426536.0,43.7583,43.8541,43.72,43.8254,426536.0
2021-03-11 12:50:00,45.74,45.76,45.52,45.54,708960.0,43.8254,43.8445,43.6146,43.6337,708960.0
2021-03-11 12:55:00,45.54,45.74,45.53,45.69,661036.0,43.6337,43.8254,43.6242,43.7775,661036.0
2021-03-11 13:00:00,45.69,45.96,45.62,45.94,1120290.0,43.7775,44.0362,43.7104,44.017,1120290.0
2021-03-11 13:05:00,45.94,46.13,45.93,45.99,1446842.0,44.017,44.199,44.0074,44.0649,1446842.0
2021-03-11 13:10:00,46.0,46.11,45.88,45.9,810366.0,44.0745,44.1799,43.9595,43.9787,810366.0
2021-03-11 13:15:00,45.9,46.04,45.86,45.89,891672.0,43.9787,44.1128,43.9403,43.9691,891672.0
2021-03-11 13:20:00,45.88,45.94,45.77,45.84,642670.0,43.9595,44.017,43.8541,43.9212,642670.0
2021-03-11 13:25:00,45.84,45.85,45.74,45.83,577058.0,43.9212,43.9308,43.8254,43.9116,577058.0
2021-03-11 13:30:00,45.85,45.93,45.66,45.68,1044476.0,43.9308,44.0074,43.7487,43.7679,1044476.0
2021-03-11 13:35:00,45.67,45.8,45.63,45.77,613510.0,43.7583,43.8829,43.72,43.8541,613510.0
2021-03-11 13:40:00,45.77,45.87,45.67,45.73,469260.0,43.8541,43.9499,43.7583,43.8158,469260.0
2021-03-11 13:45:00,45.72,45.82,45.7,45.77,432844.0,43.8062,43.902,43.787,43.8541,432844.0
2021-03-11 13:50:00,45.78,45.85,45.72,45.79,541916.0,43.8637,43.9308,43.8062,43.8733,541916.0
2021-03-11 13:55:00,45.8,45.81,45.51,45.68,848782.0,43.8829,43.8924,43.605,43.7679,848782.0
2021-03-11 14:00:00,45.68,45.82,45.68,45.77,626484.0,43.7679,43.902,43.7679,43.8541,626484.0
2021-03-11 14:05:00,45.78,45.87,45.66,45.75,535642.0,43.8637,43.9499,43.7487,43.835,535642.0
2021-03-11 14:10:00,45.75,45.83,45.68,45.76,500404.0,43.835,43.9116,43.7679,43.8445,500404.0
2021-03-11 14:15:00,45.77,45.83,45.72,45.8,488188.0,43.8541,43.9116,43.8062,43.8829,488188.0
2021-03-11 14:20:00,45.8,45.85,45.76,45.83,455556.0,43.8829,43.9308,43.8445,43.9116,455556.0
2021-03-11 14:25:00,45.84,45.87,45.77,45.79,481586.0,43.9212,43.9499,43.8541,43.8733,481586.0
2021-03-11 14:30:00,45.79,45.84,45.71,45.77,420270.0,43.8733,43.9212,43.7966,43.8541,420270.0
2021-03-11 14:35:00,45.78,45.79,45.62,45.69,590908.0,43.8637,43.8733,43.7104,43.7775,590908.0
2021-03-11 14:40:00,45.69,45.82,45.67,45.77,453802.0,43.7775,43.902,43.7583,43.8541,453802.0
2021-03-11 14:45:00,45.77,45.82,45.62,45.63,493718.0,43.8541,43.902,43.7104,43.72,493718.0
2021-03-11 14:50:00,45.62,45.71,45.6,45.69,622858.0,43.7104,43.7966,43.6912,43.7775,622858.0
2021-03-11 14:55:00,45.7,45.7,45.54,45.57,576648.0,43.787,43.787,43.6337,43.6625,576648.0
2021-03-11 15:00:00,45.56,45.66,45.52,45.63,612126.0,43.6529,43.7487,43.6146,43.72,612126.0
2021-03-11 15:05:00,45.63,45.71,45.49,45.66,642140.0,43.72,43.7966,43.5858,43.7487,642140.0
2021-03-11 15:10:00,45.65,45.65,45.51,45.53,516632.0,43.7391,43.7391,43.605,43.6242,516632.0
2021-03-11 15:15:00,45.54,45.7,45.52,45.65,522280.0,43.6337,43.787,43.6146,43.7391,522280.0
2021-03-11 15:20:00,45.63,45.74,45.6,45.7,475210.0,43.72,43.8254,43.6912,43.787,475210.0
2021-03-11 15:25:00,45.7,45.82,45.63,45.79,671516.0,43.787,43.902,43.72,43.8733,671516.0
2021-03-11 15:30:00,45.79,45.81,45.54,45.55,911800.0,43.8733,43.8924,43.6337,43.6433,911800.0
2021-03-11 15:35:00,45.55,45.65,45.49,45.62,880318.0,43.6433,43.7391,43.5858,43.7104,880318.0
2021-03-11 15:40:00,45.62,45.67,45.54,45.59,628222.0,43.7104,43.7583,43.6337,43.6817,628222.0
2021-03-11 15:45:00,45.59,45.63,45.52,45.54,841106.0,43.6817,43.72,43.6146,43.6337,841106.0
2021-03-11 15:50:00,45.54,45.64,45.4,45.53,2392400.0,43.6337,43.7296,43.4996,43.6242,2392400.0
2021-03-11 15:55:00,45.53,45.53,45.35,45.43,1647132.0,43.6242,43.6242,43.4517,43.5283,1647132.0
2021-03-12 09:30:00,43.59,43.63,43.14,43.34,3266156.0,41.7654,41.8037,41.3342,41.5258,3266156.0
2021-03-12 09:35:00,43.33,43.36,42.83,42.92,2077266.0,41.5163,41.545,41.0372,41.1234,2077266.0
2021-03-12 09:40:00,42.93,43.46,42.85,43.38,1948268.0,41.133,41.6408,41.0563,41.5642,1948268.0
2021-03-12 09:45:00,43.42,43.57,43.14,43.47,1900862.0,41.6025,41.7462,41.3342,41.6504,1900862.0
2021-03-12 09:50:00,43.47,43.79,43.44,43.69,2313094.0,41.6504,41.957,41.6216,41.8612,2313094.0
2021-03-12 09:55:00,43.69,43.85,43.6,43.81,1190166.0,41.8612,42.0145,41.775,41.9762,1190166.0
2021-03-12 10:00:00,43.79,43.85,43.43,43.74,1633222.0,41.957,42.0145,41.6121,41.9091,1633222.0
2021-03-12 10:05:00,43.76,43.95,43.6,43.65,1739408.0,41.9283,42.1103,41.775,41.8229,1739408.0
2021-03-12 10:10:00,43.65,43.67,43.23,43.46,1546500.0,41.8229,41.842,41.4204,41.6408,1546500.0
2021-03-12 10:15:00,43.46,43.59,43.13,43.21,1306568.0,41.6408,41.7654,41.3246,41.4013,1306568.0
2021-03-12 10:20:00,43.2,43.38,42.93,42.99,1388566.0,41.3917,41.5642,41.133,41.1905,1388566.0
2021-03-12 10:25:00,42.98,43.09,42.59,42.9,2098434.0,41.1809,41.2863,40.8072,41.1043,2098434.0
2021-03-12 10:30:00,42.91,43.2,42.81,43.07,1395958.0,41.1138,41.3917,41.018,41.2671,1395958.0
2021-03-12 10:35:00,43.07,43.13,42.83,43.08,939054.0,41.2671,41.3246,41.0372,41.2767,939054.0
2021-03-12 10:40:00,43.07,43.31,43.07,43.24,1086606.0,41.2671,41.4971,41.2671,41.43,1086606.0
2021-03-12 10:45:00,43.23,43.32,43.12,43.27,645612.0,41.4204,41.5067,41.315,41.4588,645612.0
2021-03-12 10:50:00,43.27,43.29,42.63,42.73,1496614.0,41.4588,41.4779,40.8456,40.9414,1496614.0
2021-03-12 10:55:00,42.72,42.82,42.55,42.79,1317702.0,40.9318,41.0276,40.7689,40.9989,1317702.0
2021-03-12 11:00:00,42.78,43.01,42.54,42.65,1471256.0,40.9893,41.2096,40.7593,40.8647,1471256.0
2021-03-12 11:05:00,42.63,42.98,42.6,42.88,1171864.0,40.8456,41.1809,40.8168,41.0851,1171864.0
2021-03-12 11:10:00,42.88,43.1,42.82,42.88,979418.0,41.0851,41.2959,41.0276,41.0851,979418.0
2021-03-12 11:15:00,42.9,43.14,42.84,42.96,887286.0,41.1043,41.3342,41.0468,41.1617,887286.0
2021-03-12 11:20:00,42.95,43.21,42.94,43.19,605568.0,41.1522,41.4013,41.1426,41.3821,605568.0
2021-03-12 11:25:00,43.19,43.26,43.15,43.22,634746.0,41.3821,41.4492,41.3438,41.4109,634746.0
2021-03-12 11:30:00,43.23,43.34,43.18,43.18,826580.0,41.4204,41.5258,41.3725,41.3725,826580.0
2021-03-12 11:35:00,43.19,43.44,43.02,43.33,995114.0,41.3821,41.6216,41.2192,41.5163,995114.0
2021-03-12 11:40:00,43.34,43.51,43.22,43.49,995598.0,41.5258,41.6887,41.4109,41.6696,995598.0
2021-03-12 11:45:00,43.49,43.55,43.45,43.52,836516.0,41.6696,41.727,41.6312,41.6983,836516.0
2021-03-12 11:50:00,43.52,43.67,43.48,43.49,804880.0,41.6983,41.842,41.66,41.6696,804880.0
2021-03-12 11:55:00,43.5,43.52,43.37,43.48,513326.0,41.6791,41.6983,41.5546,41.66,513326.0
2021-03-12 12:00:00,43.48,43.59,43.31,43.45,560004.0,41.66,41.7654,41.4971,41.6312,560004.0
2021-03-12 12:05:00,43.46,43.68,43.4,43.62,586918.0,41.6408,41.8516,41.5833,41.7941,586918.0
2021-03-12 12:10:00,43.62,43.8,43.57,43.8,768178.0,41.7941,41.9666,41.7462,41.9666,768178.0
2021-03-12 12:15:00,43.8,43.88,43.77,43.82,550856.0,41.9666,42.0432,41.9378,41.9857,550856.0
2021-03-12 12:20:00,43.83,43.88,43.74,43.82,484944.0,41.9953,42.0432,41.9091,41.9857,484944.0
2021-03-12 12:25:00,43.83,43.96,43.74,43.93,602100.0,41.9953,42.1199,41.9091,42.0911,602100.0
2021-03-12 12:30:00,43.94,44.17,43.9,44.12,1100952.0,42.1007,42.3211,42.0624,42.2732,1100952.0
2021-03-12 12:35:00,44.12,44.12,43.94,44.02,576348.0,42.2732,42.2732,42.1007,42.1774,576348.0
2021-03-12 12:40:00,44.02,44.07,43.69,43.76,796046.0,42.1774,42.2253,41.8612,41.9283,796046.0
2021-03-12 12:45:00,43.76,43.85,43.67,43.7,513770.0,41.9283,42.0145,41.842,41.8708,513770.0
2021-03-12 12:50:00,43.7,43.7,43.51,43.6,706288.0,41.8708,41.8708,41.6887,41.775,706288.0
2021-03-12 12:55:00,43.6,43.65,43.52,43.62,510098.0,41.775,41.8229,41.6983,41.7941,510098.0
2021-03-12 13:00:00,43.63,43.67,43.42,43.55,482704.0,41.8037,41.842,41.6025,41.727,482704.0
2021-03-12 13:05:00,43.55,43.74,43.54,43.7,550268.0,41.727,41.9091,41.7175,41.8708,550268.0
2021-03-12 13:10:00,43.7,43.78,43.54,43.72,557922.0,41.8708,41.9474,41.7175,41.8899,557922.0
2021-03-12 13:15:00,43.72,43.77,43.66,43.72,499164.0,41.8899,41.9378,41.8324,41.8899,499164.0
2021-03-12 13:20:00,43.74,43.84,43.71,43.74,565496.0,41.9091,42.0049,41.8803,41.9091,565496.0
2021-03-12 13:25:00,43.73,43.9,43.72,43.88,415012.0,41.8995,42.0624,41.8899,42.0432,415012.0
2021-03-12 13:30:00,43.88,43.98,43.88,43.95,487336.0,42.0432,42.139,42.0432,42.1103,487336.0
2021-03-12 13:35:00,43.95,43.95,43.83,43.94,333286.0,42.1103,42.1103,41.9953,42.1007,333286.0
2021-03-12 13:40:00,43.94,43.99,43.79,43.87,454792.0,42.1007,42.1486,41.957,42.0336,454792.0
2021-03-12 13:45:00,43.87,43.88,43.65,43.67,420506.0,42.0336,42.0432,41.8229,41.842,420506.0
2021-03-12 13:50:00,43.66,43.88,43.66,43.8,412598.0,41.8324,42.0432,41.8324,41.9666,412598.0
2021-03-12 13:55:00,43.81,43.85,43.7,43.71,323236.0,41.9762,42.0145,41.8708,41.8803,323236.0
2021-03-12 14:00:00,43.72,43.83,43.58,43.65,588964.0,41.8899,41.9953,41.7558,41.8229,588964.0
2021-03-12 14:05:00,43.65,43.81,43.65,43.76,386306.0,41.8229,41.9762,41.8229,41.9283,386306.0
2021-03-12 14:10:00,43.76,43.82,43.68,43.77,318688.0,41.9283,41.9857,41.8516,41.9378,318688.0
2021-03-12 14:15:00,43.77,43.83,43.7,43.77,377700.0,41.9378,41.9953,41.8708,41.9378,377700.0
2021-03-12 14:20:00,43.77,43.77,43.63,43.7,445566.0,41.9378,41.9378,41.8037,41.8708,445566.0
2021-03-12 14:25:00,43.69,43.75,43.62,43.73,415992.0,41.8612,41.9187,41.7941,41.8995,415992.0
2021-03-12 14:30:00,43.73,43.75,43.65,43.71,489392.0,41.8995,41.9187,41.8229,41.8803,489392.0
2021-03-12 14:35:00,43.71,43.77,43.59,43.69,357572.0,41.8803,41.9378,41.7654,41.8612,357572.0
2021-03-12 14:40:00,43.7,44.01,43.68,44.0,975576.0,41.8708,42.1678,41.8516,42.1582,975576.0
2021-03-12 14:45:00,43.99,44.09,43.94,43.99,642268.0,42.1486,42.2444,42.1007,42.1486,642268.0
2021-03-12 14:50:00,44.0,44.13,43.96,44.06,680756.0,42.1582,42.2828,42.1199,42.2157,680756.0
2021-03-12 14:55:00,44.06,44.06,43.96,43.99,944618.0,42.2157,42.2157,42.1199,42.1486,944618.0
2021-03-12 15:00:00,43.99,44.02,43.78,43.8,723564.0,42.1486,42.1774,41.9474,41.9666,723564.0
2021-03-12 15:05:00,43.81,43.87,43.79,43.79,641198.0,41.9762,42.0336,41.957,41.957,641198.0
2021-03-12 15:10:00,43.79,43.93,43.66,43.85,1224178.0,41.957,42.0911,41.8324,42.0145,1224178.0
2021-03-12 15:15:00,43.85,43.99,43.85,43.98,621522.0,42.0145,42.1486,42.0145,42.139,621522.0
2021-03-12 15:20:00,43.98,44.08,43.97,44.07,779724.0,42.139,42.2349,42.1295,42.2253,779724.0
2021-03-12 15:25:00,44.07,44.09,43.95,43.98,755880.0,42.2253,42.2444,42.1103,42.139,755880.0
2021-03-12 15:30:00,43.98,44.05,43.96,44.04,453324.0,42.139,42.2061,42.1199,42.1965,453324.0
2021-03-12 15:35:00,44.04,44.33,44.02,44.29,1245828.0,42.1965,42.4744,42.1774,42.4361,1245828.0
2021-03-12 15:40:00,44.29,44.33,44.18,44.22,822710.0,42.4361,42.4744,42.3307,42.369,822710.0
2021-03-12 15:45:00,44.22,44.27,44.16,44.2,921566.0,42.369,42.4169,42.3115,42.3498,921566.0
2021-03-12 15:50:00,44.21,44.25,44.07,44.12,1111068.0,42.3594,42.3977,42.2253,42.2732,1111068.0
2021-03-12 15:55:00,44.11,44.34,44.11,44.27,1657934.0,42.2636,42.484,42.2636,42.4169,1657934.0
2021-03-15 09:30:00,44.4,44.43,43.9,44.17,1767638.0,42.5415,42.5702,42.0624,42.3211,1767638.0
2021-03-15 09:35:00,44.16,44.39,43.99,44.04,1535842.0,42.3115,42.5319,42.1486,42.1965,1535842.0
2021-03-15 09:40:00,44.04,44.21,43.87,44.13,1313174.0,42.1965,42.3594,42.0336,42.2828,1313174.0
2021-03-15 09:45:00,44.13,44.32,44.02,44.18,1216748.0,42.2828,42.4648,42.1774,42.3307,1216748.0
2021-03-15 09:50:00,44.18,44.67,44.15,44.54,1695020.0,42.3307,42.8002,42.3019,42.6756,1695020.0
2021-03-15 09:55:00,44.54,44.74,44.37,44.52,1387562.0,42.6756,42.8672,42.5127,42.6564,1387562.0
2021-03-15 10:00:00,44.51,44.81,44.48,44.72,1665402.0,42.6469,42.9343,42.6181,42.8481,1665402.0
2021-03-15 10:05:00,44.72,44.79,44.46,44.49,1116668.0,42.8481,42.9151,42.599,42.6277,1116668.0
2021-03-15 10:10:00,44.5,44.87,44.48,44.78,1218538.0,42.6373,42.9918,42.6181,42.9056,1218538.0
2021-03-15 10:15:00,44.78,44.78,44.58,44.63,825498.0,42.9056,42.9056,42.7139,42.7618,825498.0
2021-03-15 10:20:00,44.63,44.66,44.21,44.29,1453894.0,42.7618,42.7906,42.3594,42.4361,1453894.0
2021-03-15 10:25:00,44.3,44.38,44.15,44.25,1069494.0,42.4456,42.5223,42.3019,42.3977,1069494.0
2021-03-15 10:30:00,44.25,44.45,44.1,44.33,1254896.0,42.3977,42.5894,42.254,42.4744,1254896.0
2021-03-15 10:35:00,44.34,44.4,43.98,44.12,993116.0,42.484,42.5415,42.139,42.2732,993116.0
2021-03-15 10:40:00,44.1,44.44,44.09,44.39,843208.0,42.254,42.5798,42.2444,42.5319,843208.0
2021-03-15 10:45:00,44.39,44.62,44.39,44.56,967534.0,42.5319,42.7523,42.5319,42.6948,967534.0
2021-03-15 10:50:00,44.56,44.66,44.46,44.56,546528.0,42.6948,42.7906,42.599,42.6948,546528.0
2021-03-15 10:55:00,44.55,44.68,44.44,44.66,619516.0,42.6852,42.8097,42.5798,42.7906,619516.0
2021-03-15 11:00:00,44.66,44.71,44.51,44.66,538486.0,42.7906,42.8385,42.6469,42.7906,538486.0
2021-03-15 11:05:00,44.66,44.74,44.62,44.7,524296.0,42.7906,42.8672,42.7523,42.8289,524296.0
2021-03-15 11:10:00,44.7,44.8,44.59,44.63,670866.0,42.8289,42.9247,42.7235,42.7618,670866.0
2021-03-15 11:15:00,44.63,44.7,44.48,44.5,608414.0,42.7618,42.8289,42.6181,42.6373,608414.0
2021-03-15 11:20:00,44.51,44.51,44.17,44.24,895178.0,42.6469,42.6469,42.3211,42.3882,895178.0
2021-03-15 11:25:00,44.24,44.24,43.95,44.04,1057224.0,42.3882,42.3882,42.1103,42.1965,1057224.0
2021-03-15 11:30:00,44.04,44.1,43.85,43.88,929986.0,42.1965,42.254,42.0145,42.0432,929986.0
2021-03-15 11:35:00,43.88,43.95,43.69,43.85,1023234.0,42.0432,42.1103,41.8612,42.0145,1023234.0
2021-03-15 11:40:00,43.85,44.08,43.85,44.06,929596.0,42.0145,42.2349,42.0145,42.2157,929596.0
2021-03-15 11:45:00,44.06,44.22,44.01,44.15,964364.0,42.2157,42.369,42.1678,42.3019,964364.0
2021-03-15 11:50:00,44.14,44.29,44.05,44.27,767438.0,42.2923,42.4361,42.2061,42.4169,767438.0
2021-03-15 11:55:00,44.27,44.31,44.2,44.22,431512.0,42.4169,42.4552,42.3498,42.369,431512.0
2021-03-15 12:00:00,44.22,44.27,44.15,44.21,365490.0,42.369,42.4169,42.3019,42.3594,365490.0
2021-03-15 12:05:00,44.22,44.39,44.21,44.35,734182.0,42.369,42.5319,42.3594,42.4936,734182.0
2021-03-15 12:10:00,44.35,44.38,44.24,44.35,458632.0,42.4936,42.5223,42.3882,42.4936,458632.0
2021-03-15 12:15:00,44.36,44.42,44.24,44.33,378182.0,42.5031,42.5606,42.3882,42.4744,378182.0
2021-03-15 12:20:00,44.33,44.45,44.31,44.42,378948.0,42.4744,42.5894,42.4552,42.5606,378948.0
2021-03-15 12:25:00,44.41,44.45,44.31,44.34,361688.0,42.551,42.5894,42.4552,42.484,361688.0
2021-03-15 12:30:00,44.33,44.6,44.27,44.55,785498.0,42.4744,42.7331,42.4169,42.6852,785498.0
2021-03-15 12:35:00,44.54,44.57,44.43,44.45,323682.0,42.6756,42.7043,42.5702,42.5894,323682.0
2021-03-15 12:40:00,44.45,44.46,44.37,44.38,268744.0,42.5894,42.599,42.5127,42.5223,268744.0
2021-03-15 12:45:00,44.38,44.48,44.3,44.4,478418.0,42.5223,42.6181,42.4456,42.5415,478418.0
2021-03-15 12:50:00,44.4,44.41,44.28,44.38,374554.0,42.5415,42.551,42.4265,42.5223,374554.0
2021-03-15 12:55:00,44.39,44.54,44.37,44.52,442098.0,42.5319,42.6756,42.5127,42.6564,442098.0
2021-03-15 13:00:00,44.52,44.57,44.48,44.54,349872.0,42.6564,42.7043,42.6181,42.6756,349872.0
2021-03-15 13:05:00,44.54,44.59,44.46,44.48,317412.0,42.6756,42.7235,42.599,42.6181,317412.0
2021-03-15 13:10:00,44.48,44.48,44.33,44.43,318786.0,42.6181,42.6181,42.4744,42.5702,318786.0
2021-03-15 13:15:00,44.42,44.46,44.34,44.45,245108.0,42.5606,42.599,42.484,42.5894,245108.0
2021-03-15 13:20:00,44.45,44.47,44.35,44.45,217248.0,42.5894,42.6085,42.4936,42.5894,217248.0
2021-03-15 13:25:00,44.45,44.54,44.4,44.52,235104.0,42.5894,42.6756,42.5415,42.6564,235104.0
2021-03-15 13:30:00,44.51,44.54,44.44,44.5,282104.0,42.6469,42.6756,42.5798,42.6373,282104.0
2021-03-15 13:35:00,44.5,44.58,44.47,44.56,487418.0,42.6373,42.7139,42.6085,42.6948,487418.0
2021-03-15 13:40:00,44.56,44.67,44.54,44.66,403296.0,42.6948,42.8002,42.6756,42.7906,403296.0
2021-03-15 13:45:00,44.66,44.75,44.66,44.73,548514.0,42.7906,42.8768,42.7906,42.8577,548514.0
2021-03-15 13:50:00,44.74,44.77,44.69,44.72,381726.0,42.8672,42.896,42.8193,42.8481,381726.0
2021-03-15 13:55:00,44.72,44.75,44.71,44.72,264170.0,42.8481,42.8768,42.8385,42.8481,264170.0
2021-03-15 14:00:00,44.72,44.87,44.72,44.83,582120.0,42.8481,42.9918,42.8481,42.9535,582120.0
2021-03-15 14:05:00,44.84,44.88,44.79,44.88,438582.0,42.963,43.0014,42.9151,43.0014,438582.0
2021-03-15 14:10:00,44.88,44.88,44.81,44.88,333842.0,43.0014,43.0014,42.9343,43.0014,333842.0
2021-03-15 14:15:00,44.88,44.96,44.83,44.95,654820.0,43.0014,43.078,42.9535,43.0684,654820.0
2021-03-15 14:20:00,44.95,45.1,44.93,45.09,718206.0,43.0684,43.2122,43.0493,43.2026,718206.0
2021-03-15 14:25:00,45.08,45.16,45.08,45.1,580580.0,43.193,43.2697,43.193,43.2122,580580.0
2021-03-15 14:30:00,45.1,45.21,45.1,45.13,602108.0,43.2122,43.3176,43.2122,43.2409,602108.0
2021-03-15 14:35:00,45.13,45.16,45.08,45.1,289132.0,43.2409,43.2697,43.193,43.2122,289132.0
2021-03-15 14:40:00,45.1,45.15,45.05,45.09,348298.0,43.2122,43.2601,43.1643,43.2026,348298.0
2021-03-15 14:45:00,45.09,45.21,45.08,45.2,454384.0,43.2026,43.3176,43.193,43.308,454384.0
2021-03-15 14:50:00,45.21,45.24,45.11,45.17,390110.0,43.3176,43.3463,43.2217,43.2792,390110.0
2021-03-15 14:55:00,45.17,45.23,45.15,45.21,254494.0,43.2792,43.3367,43.2601,43.3176,254494.0
2021-03-15 15:00:00,45.21,45.27,45.16,45.18,614666.0,43.3176,43.375,43.2697,43.2888,614666.0
2021-03-15 15:05:00,45.18,45.21,45.07,45.2,594980.0,43.2888,43.3176,43.1834,43.308,594980.0
2021-03-15 15:10:00,45.21,45.24,45.09,45.13,502178.0,43.3176,43.3463,43.2026,43.2409,502178.0
2021-03-15 15:15:00,45.13,45.23,45.08,45.08,597822.0,43.2409,43.3367,43.193,43.193,597822.0
2021-03-15 15:20:00,45.1,45.11,44.91,45.0,657444.0,43.2122,43.2217,43.0301,43.1163,657444.0
2021-03-15 15:25:00,44.99,45.08,44.91,44.98,417934.0,43.1068,43.193,43.0301,43.0972,417934.0
2021-03-15 15:30:00,44.98,45.01,44.92,44.93,353096.0,43.0972,43.1259,43.0397,43.0493,353096.0
2021-03-15 15:35:00,44.93,45.12,44.93,45.08,624534.0,43.0493,43.2313,43.0493,43.193,624534.0
2021-03-15 15:40:00,45.08,45.17,45.04,45.15,701790.0,43.193,43.2792,43.1547,43.2601,701790.0
2021-03-15 15:45:00,45.14,45.31,45.13,45.27,1011436.0,43.2505,43.4134,43.2409,43.375,1011436.0
2021-03-15 15:50:00,45.28,45.52,45.19,45.51,1445728.0,43.3846,43.6146,43.2984,43.605,1445728.0
2021-03-15 15:55:00,45.51,45.76,45.51,45.7,1645924.0,43.605,43.8445,43.605,43.787,1645924.0
2021-03-16 09:30:00,46.67,46.93,46.38,46.86,2025596.0,44.7164,44.9656,44.4386,44.8985,2025596.0
2021-03-16 09:35:00,46.88,46.93,46.58,46.7,1292624.0,44.9177,44.9656,44.6302,44.7452,1292624.0
2021-03-16 09:40:00,46.71,46.98,46.66,46.98,1493942.0,44.7548,45.0135,44.7069,45.0135,1493942.0
2021-03-16 09:45:00,46.98,47.27,46.97,47.17,1997278.0,45.0135,45.2913,45.0039,45.1955,1997278.0
2021-03-16 09:50:00,47.17,47.22,46.98,47.1,1172558.0,45.1955,45.2434,45.0135,45.1284,1172558.0
2021-03-16 09:55:00,47.1,47.38,47.07,47.34,1486018.0,45.1284,45.3967,45.0997,45.3584,1486018.0
2021-03-16 10:00:00,47.33,47.51,47.21,47.46,1801698.0,45.3488,45.5213,45.2338,45.4734,1801698.0
2021-03-16 10:05:00,47.45,47.55,47.34,47.52,1421238.0,45.4638,45.5596,45.3584,45.5309,1421238.0
2021-03-16 10:10:00,47.52,47.58,47.4,47.57,1072444.0,45.5309,45.5884,45.4159,45.5788,1072444.0
2021-03-16 10:15:00,47.57,47.59,47.33,47.44,954250.0,45.5788,45.5979,45.3488,45.4542,954250.0
2021-03-16 10:20:00,47.45,47.62,47.41,47.53,1670750.0,45.4638,45.6267,45.4255,45.5404,1670750.0
2021-03-16 10:25:00,47.54,47.7,47.5,47.7,844946.0,45.55,45.7033,45.5117,45.7033,844946.0
2021-03-16 10:30:00,47.7,47.85,47.7,47.8,1782120.0,45.7033,45.8471,45.7033,45.7991,1782120.0
2021-03-16 10:35:00,47.8,47.85,47.72,47.81,733880.0,45.7991,45.8471,45.7225,45.8087,733880.0
2021-03-16 10:40:00,47.82,47.85,47.67,47.74,756286.0,45.8183,45.8471,45.6746,45.7417,756286.0
2021-03-16 10:45:00,47.74,47.81,47.63,47.74,1063592.0,45.7417,45.8087,45.6363,45.7417,1063592.0
2021-03-16 10:50:00,47.73,47.99,47.73,47.91,1139112.0,45.7321,45.9812,45.7321,45.9045,1139112.0
2021-03-16 10:55:00,47.92,47.99,47.83,47.85,775246.0,45.9141,45.9812,45.8279,45.8471,775246.0
2021-03-16 11:00:00,47.85,47.91,47.73,47.91,713674.0,45.8471,45.9045,45.7321,45.9045,713674.0
2021-03-16 11:05:00,47.91,47.95,47.71,47.72,689268.0,45.9045,45.9429,45.7129,45.7225,689268.0
2021-03-16 11:10:00,47.74,47.91,47.71,47.77,549210.0,45.7417,45.9045,45.7129,45.7704,549210.0
2021-03-16 11:15:00,47.76,47.87,47.74,47.82,611394.0,45.7608,45.8662,45.7417,45.8183,611394.0
2021-03-16 11:20:00,47.82,47.94,47.77,47.93,503882.0,45.8183,45.9333,45.7704,45.9237,503882.0
2021-03-16 11:25:00,47.93,47.95,47.76,47.83,437760.0,45.9237,45.9429,45.7608,45.8279,437760.0
2021-03-16 11:30:00,47.83,47.93,47.76,47.81,360244.0,45.8279,45.9237,45.7608,45.8087,360244.0
2021-03-16 11:35:00,47.8,47.85,47.67,47.69,527554.0,45.7991,45.8471,45.6746,45.6937,527554.0
2021-03-16 11:40:00,47.69,47.78,47.65,47.72,501796.0,45.6937,45.78,45.6554,45.7225,501796.0
2021-03-16 11:45:00,47.72,47.79,47.5,47.67,602526.0,45.7225,45.7896,45.5117,45.6746,602526.0
2021-03-16 11:50:00,47.67,47.7,47.52,47.62,1124018.0,45.6746,45.7033,45.5309,45.6267,1124018.0
2021-03-16 11:55:00,47.63,47.63,47.48,47.56,553680.0,45.6363,45.6363,45.4925,45.5692,553680.0
2021-03-16 12:00:00,47.55,47.67,47.49,47.55,611842.0,45.5596,45.6746,45.5021,45.5596,611842.0
2021-03-16 12:05:00,47.56,47.6,47.48,47.54,570856.0,45.5692,45.6075,45.4925,45.55,570856.0
2021-03-16 12:10:00,47.55,47.56,47.27,47.27,819294.0,45.5596,45.5692,45.2913,45.2913,819294.0
2021-03-16 12:15:00,47.27,47.33,47.19,47.29,797952.0,45.2913,45.3488,45.2147,45.3105,797952.0
2021-03-16 12:20:00,47.3,47.36,46.96,46.99,1170544.0,45.3201,45.3776,44.9943,45.023,1170544.0
2021-03-16 12:25:00,46.99,47.02,46.77,46.91,1748606.0,45.023,45.0518,44.8123,44.9464,1748606.0
2021-03-16 12:30:00,46.92,47.14,46.86,47.1,1229646.0,44.956,45.1668,44.8985,45.1284,1229646.0
2021-03-16 12:35:00,47.09,47.16,47.02,47.15,623164.0,45.1189,45.1859,45.0518,45.1764,623164.0
2021-03-16 12:40:00,47.16,47.31,47.09,47.24,741282.0,45.1859,45.3297,45.1189,45.2626,741282.0
2021-03-16 12:45:00,47.24,47.3,47.1,47.16,485774.0,45.2626,45.3201,45.1284,45.1859,485774.0
2021-03-16 12:50:00,47.15,47.22,47.02,47.19,536730.0,45.1764,45.2434,45.0518,45.2147,536730.0
2021-03-16 12:55:00,47.19,47.25,47.11,47.21,424744.0,45.2147,45.2722,45.138,45.2338,424744.0
2021-03-16 13:00:00,47.2,47.51,47.19,47.41,1184192.0,45.2243,45.5213,45.2147,45.4255,1184192.0
2021-03-16 13:05:00,47.41,47.5,47.32,47.49,1291308.0,45.4255,45.5117,45.3392,45.5021,1291308.0
2021-03-16 13:10:00,47.49,47.52,47.4,47.43,819390.0,45.5021,45.5309,45.4159,45.4446,819390.0
2021-03-16 13:15:00,47.43,47.49,47.35,47.45,446648.0,45.4446,45.5021,45.368,45.4638,446648.0
2021-03-16 13:20:00,47.46,47.47,47.33,47.38,371976.0,45.4734,45.483,45.3488,45.3967,371976.0
2021-03-16 13:25:00,47.38,47.49,47.26,47.29,531104.0,45.3967,45.5021,45.2817,45.3105,531104.0
2021-03-16 13:30:00,47.29,47.31,47.04,47.08,777812.0,45.3105,45.3297,45.071,45.1093,777812.0
2021-03-16 13:35:00,47.08,47.1,46.91,46.96,785258.0,45.1093,45.1284,44.9464,44.9943,785258.0
2021-03-16 13:40:00,46.96,46.99,46.82,46.82,619394.0,44.9943,45.023,44.8602,44.8602,619394.0
2021-03-16 13:45:00,46.83,47.02,46.79,46.95,699240.0,44.8697,45.0518,44.8314,44.9847,699240.0
2021-03-16 13:50:00,46.95,46.99,46.79,46.8,904186.0,44.9847,45.023,44.8314,44.841,904186.0
2021-03-16 13:55:00,46.81,46.96,46.68,46.88,777280.0,44.8506,44.9943,44.726,44.9177,777280.0
2021-03-16 14:00:00,46.88,47.04,46.81,47.0,604808.0,44.9177,45.071,44.8506,45.0326,604808.0
2021-03-16 14:05:00,46.99,46.99,46.47,46.65,1568716.0,45.023,45.023,44.5248,44.6973,1568716.0
2021-03-16 14:10:00,46.65,46.84,46.58,46.76,869096.0,44.6973,44.8793,44.6302,44.8027,869096.0
2021-03-16 14:15:00,46.74,46.88,46.7,46.71,632102.0,44.7835,44.9177,44.7452,44.7548,632102.0
2021-03-16 14:20:00,46.7,46.75,46.43,46.5,1047730.0,44.7452,44.7931,44.4865,44.5536,1047730.0
2021-03-16 14:25:00,46.5,46.51,46.1,46.13,1526318.0,44.5536,44.5631,44.1703,44.199,1526318.0
2021-03-16 14:30:00,46.12,46.3,46.02,46.12,1273338.0,44.1895,44.3619,44.0937,44.1895,1273338.0
2021-03-16 14:35:00,46.13,46.21,45.99,46.07,1175260.0,44.199,44.2757,44.0649,44.1416,1175260.0
2021-03-16 14:40:00,46.06,46.18,45.8,45.83,1603812.0,44.132,44.247,43.8829,43.9116,1603812.0
2021-03-16 14:45:00,45.82,46.1,45.82,46.04,1053248.0,43.902,44.1703,43.902,44.1128,1053248.0
2021-03-16 14:50:00,46.04,46.24,46.02,46.21,1073696.0,44.1128,44.3044,44.0937,44.2757,1073696.0
2021-03-16 14:55:00,46.2,46.37,46.16,46.29,1007732.0,44.2661,44.429,44.2278,44.3524,1007732.0
2021-03-16 15:00:00,46.27,46.35,46.04,46.32,908706.0,44.3332,44.4098,44.1128,44.3811,908706.0
2021-03-16 15:05:00,46.3,46.49,46.27,46.38,851082.0,44.3619,44.544,44.3332,44.4386,851082.0
2021-03-16 15:10:00,46.38,46.53,46.37,46.48,703840.0,44.4386,44.5823,44.429,44.5344,703840.0
2021-03-16 15:15:00,46.48,46.53,46.41,46.48,519362.0,44.5344,44.5823,44.4673,44.5344,519362.0
2021-03-16 15:20:00,46.48,46.69,46.47,46.67,708080.0,44.5344,44.7356,44.5248,44.7164,708080.0
2021-03-16 15:25:00,46.67,46.71,46.5,46.59,690512.0,44.7164,44.7548,44.5536,44.6398,690512.0
2021-03-16 15:30:00,46.59,46.84,46.52,46.83,1213710.0,44.6398,44.8793,44.5727,44.8697,1213710.0
2021-03-16 15:35:00,46.82,46.96,46.71,46.8,1033396.0,44.8602,44.9943,44.7548,44.841,1033396.0
2021-03-16 15:40:00,46.8,46.89,46.65,46.69,695772.0,44.841,44.9272,44.6973,44.7356,695772.0
2021-03-16 15:45:00,46.67,46.81,46.55,46.56,847282.0,44.7164,44.8506,44.6015,44.611,847282.0
2021-03-16 15:50:00,46.56,46.75,46.55,46.64,1517772.0,44.611,44.7931,44.6015,44.6877,1517772.0
2021-03-16 15:55:00,46.65,46.65,46.41,46.46,1312474.0,44.6973,44.6973,44.4673,44.5152,1312474.0
2021-03-17 09:30:00,45.07,45.16,44.7,44.7,1948802.0,43.1834,43.2697,42.8289,42.8289,1948802.0
2021-03-17 09:35:00,44.7,44.83,44.32,44.42,1713392.0,42.8289,42.9535,42.4648,42.5606,1713392.0
2021-03-17 09:40:00,44.42,44.96,44.31,44.95,1799836.0,42.5606,43.078,42.4552,43.0684,1799836.0
2021-03-17 09:45:00,44.95,45.27,44.72,45.21,1769438.0,43.0684,43.375,42.8481,43.3176,1769438.0
2021-03-17 09:50:00,45.21,45.36,45.06,45.22,1392178.0,43.3176,43.4613,43.1738,43.3271,1392178.0
2021-03-17 09:55:00,45.2,45.47,45.03,45.38,1098102.0,43.308,43.5667,43.1451,43.4804,1098102.0
2021-03-17 10:00:00,45.38,45.48,45.24,45.36,1445806.0,43.4804,43.5763,43.3463,43.4613,1445806.0
2021-03-17 10:05:00,45.35,45.41,45.07,45.34,1194228.0,43.4517,43.5092,43.1834,43.4421,1194228.0
2021-03-17 10:10:00,45.34,45.55,45.26,45.47,1144916.0,43.4421,43.6433,43.3655,43.5667,1144916.0
2021-03-17 10:15:00,45.47,45.74,45.37,45.72,1143622.0,43.5667,43.8254,43.4709,43.8062,1143622.0
2021-03-17 10:20:00,45.72,45.76,45.55,45.69,789578.0,43.8062,43.8445,43.6433,43.7775,789578.0
2021-03-17 10:25:00,45.68,45.77,45.51,45.51,735994.0,43.7679,43.8541,43.605,43.605,735994.0
2021-03-17 10:30:00,45.52,45.6,45.27,45.59,1219940.0,43.6146,43.6912,43.375,43.6817,1219940.0
2021-03-17 10:35:00,45.59,45.77,45.46,45.48,774100.0,43.6817,43.8541,43.5571,43.5763,774100.0
2021-03-17 10:40:00,45.49,45.49,45.06,45.08,968490.0,43.5858,43.5858,43.1738,43.193,968490.0
2021-03-17 10:45:00,45.08,45.16,44.99,45.01,920064.0,43.193,43.2697,43.1068,43.1259,920064.0
2021-03-17 10:50:00,45.01,45.24,44.9,45.22,921808.0,43.1259,43.3463,43.0205,43.3271,921808.0
2021-03-17 10:55:00,45.22,45.29,45.02,45.13,685762.0,43.3271,43.3942,43.1355,43.2409,685762.0
2021-03-17 11:00:00,45.13,45.13,44.71,44.88,993136.0,43.2409,43.2409,42.8385,43.0014,993136.0
2021-03-17 11:05:00,44.87,44.98,44.79,44.83,605488.0,42.9918,43.0972,42.9151,42.9535,605488.0
2021-03-17 11:10:00,44.84,45.1,44.74,44.92,776680.0,42.963,43.2122,42.8672,43.0397,776680.0
2021-03-17 11:15:00,44.92,45.21,44.84,45.2,930104.0,43.0397,43.3176,42.963,43.308,930104.0
2021-03-17 11:20:00,45.2,45.25,44.99,45.05,610400.0,43.308,43.3559,43.1068,43.1643,610400.0
2021-03-17 11:25:00,45.05,45.17,44.93,45.07,610536.0,43.1643,43.2792,43.0493,43.1834,610536.0
2021-03-17 11:30:00,45.07,45.08,44.79,44.82,713964.0,43.1834,43.193,42.9151,42.9439,713964.0
2021-03-17 11:35:00,44.82,44.9,44.57,44.62,786406.0,42.9439,43.0205,42.7043,42.7523,786406.0
2021-03-17 11:40:00,44.61,44.67,44.46,44.59,910604.0,42.7427,42.8002,42.599,42.7235,910604.0
2021-03-17 11:45:00,44.58,44.85,44.58,44.8,747782.0,42.7139,42.9726,42.7139,42.9247,747782.0
2021-03-17 11:50:00,44.8,44.91,44.79,44.85,583974.0,42.9247,43.0301,42.9151,42.9726,583974.0
2021-03-17 11:55:00,44.85,44.88,44.65,44.7,480288.0,42.9726,43.0014,42.781,42.8289,480288.0
2021-03-17 12:00:00,44.69,44.69,44.36,44.41,1149200.0,42.8193,42.8193,42.5031,42.551,1149200.0
2021-03-17 12:05:00,44.41,44.77,44.38,44.73,812684.0,42.551,42.896,42.5223,42.8577,812684.0
2021-03-17 12:10:00,44.73,44.88,44.67,44.81,424736.0,42.8577,43.0014,42.8002,42.9343,424736.0
2021-03-17 12:15:00,44.82,45.09,44.81,45.02,712630.0,42.9439,43.2026,42.9343,43.1355,712630.0
2021-03-17 12:20:00,45.04,45.1,44.96,45.0,538816.0,43.1547,43.2122,43.078,43.1163,538816.0
2021-03-17 12:25:00,45.0,45.23,44.98,45.13,657698.0,43.1163,43.3367,43.0972,43.2409,657698.0
2021-03-17 12:30:00,45.13,45.13,44.88,44.88,567472.0,43.2409,43.2409,43.0014,43.0014,567472.0
2021-03-17 12:35:00,44.9,44.96,44.79,44.83,375374.0,43.0205,43.078,42.9151,42.9535,375374.0
2021-03-17 12:40:00,44.85,44.95,44.66,44.72,562930.0,42.9726,43.0684,42.7906,42.8481,562930.0
2021-03-17 12:45:00,44.71,44.92,44.67,44.87,480596.0,42.8385,43.0397,42.8002,42.9918,480596.0
2021-03-17 12:50:00,44.87,45.01,44.85,44.97,379976.0,42.9918,43.1259,42.9726,43.0876,379976.0
2021-03-17 12:55:00,44.96,44.97,44.58,44.62,440010.0,43.078,43.0876,42.7139,42.7523,440010.0
2021-03-17 13:00:00,44.61,44.74,44.51,44.73,710936.0,42.7427,42.8672,42.6469,42.8577,710936.0
2021-03-17 13:05:00,44.73,44.93,44.68,44.81,411168.0,42.8577,43.0493,42.8097,42.9343,411168.0
2021-03-17 13:10:00,44.8,44.93,44.71,44.85,326126.0,42.9247,43.0493,42.8385,42.9726,326126.0
2021-03-17 13:15:00,44.85,45.17,44.75,45.13,643802.0,42.9726,43.2792,42.8768,43.2409,643802.0
2021-03-17 13:20:00,45.15,45.18,44.96,45.05,599176.0,43.2601,43.2888,43.078,43.1643,599176.0
2021-03-17 13:25:00,45.06,45.12,44.98,45.1,334774.0,43.1738,43.2313,43.0972,43.2122,334774.0
2021-03-17 13:30:00,45.1,45.12,44.9,44.98,311822.0,43.2122,43.2313,43.0205,43.0972,311822.0
2021-03-17 13:35:00,44.99,45.1,44.99,45.07,363126.0,43.1068,43.2122,43.1068,43.1834,363126.0
2021-03-17 13:40:00,45.06,45.12,44.95,45.04,428708.0,43.1738,43.2313,43.0684,43.1547,428708.0
2021-03-17 13:45:00,45.05,45.07,44.98,45.02,402634.0,43.1643,43.1834,43.0972,43.1355,402634.0
2021-03-17 13:50:00,45.02,45.02,44.79,44.81,546978.0,43.1355,43.1355,42.9151,42.9343,546978.0
2021-03-17 13:55:00,44.8,44.97,44.8,44.95,491570.0,42.9247,43.0876,42.9247,43.0684,491570.0
2021-03-17 14:00:00,45.05,46.24,44.95,45.58,5030332.0,43.1643,44.3044,43.0684,43.6721,5030332.0
2021-03-17 14:05:00,45.6,45.96,45.56,45.8,2281002.0,43.6912,44.0362,43.6529,43.8829,2281002.0
2021-03-17 14:10:00,45.8,46.63,45.8,46.51,2810842.0,43.8829,44.6781,43.8829,44.5631,2810842.0
2021-03-17 14:15:00,46.52,46.6,46.17,46.24,1686488.0,44.5727,44.6494,44.2374,44.3044,1686488.0
2021-03-17 14:20:00,46.27,46.32,46.07,46.09,880578.0,44.3332,44.3811,44.1416,44.1607,880578.0
2021-03-17 14:25:00,46.09,46.33,45.85,45.85,1198886.0,44.1607,44.3907,43.9308,43.9308,1198886.0
2021-03-17 14:30:00,45.87,45.99,45.69,45.85,1254476.0,43.9499,44.0649,43.7775,43.9308,1254476.0
2021-03-17 14:35:00,45.85,46.56,45.84,46.53,1838120.0,43.9308,44.611,43.9212,44.5823,1838120.0
2021-03-17 14:40:00,46.53,47.38,46.5,47.34,3204198.0,44.5823,45.3967,44.5536,45.3584,3204198.0
2021-03-17 14:45:00,47.33,47.4,47.09,47.13,2052310.0,45.3488,45.4159,45.1189,45.1572,2052310.0
2021-03-17 14:50:00,47.13,47.31,47.01,47.26,1291344.0,45.1572,45.3297,45.0422,45.2817,1291344.0
2021-03-17 14:55:00,47.26,47.51,47.1,47.49,1467154.0,45.2817,45.5213,45.1284,45.5021,1467154.0
2021-03-17 15:00:00,47.51,47.77,47.33,47.77,1760350.0,45.5213,45.7704,45.3488,45.7704,1760350.0
2021-03-17 15:05:00,47.77,47.87,47.69,47.72,1196046.0,45.7704,45.8662,45.6937,45.7225,1196046.0
2021-03-17 15:10:00,47.71,47.77,47.41,47.51,1398504.0,45.7129,45.7704,45.4255,45.5213,1398504.0
2021-03-17 15:15:00,47.52,47.63,47.37,47.43,867426.0,45.5309,45.6363,45.3871,45.4446,867426.0
2021-03-17 15:20:00,47.43,47.45,47.16,47.24,1034202.0,45.4446,45.4638,45.1859,45.2626,1034202.0
2021-03-17 15:25:00,47.23,47.41,47.22,47.27,1001292.0,45.253,45.4255,45.2434,45.2913,1001292.0
2021-03-17 15:30:00,47.28,47.52,47.2,47.49,1054326.0,45.3009,45.5309,45.2243,45.5021,1054326.0
2021-03-17 15:35:00,47.49,47.49,47.03,47.05,1192026.0,45.5021,45.5021,45.0614,45.0805,1192026.0
2021-03-17 15:40:00,47.04,47.27,46.85,46.88,1367698.0,45.071,45.2913,44.8889,44.9177,1367698.0
2021-03-17 15:45:00,46.89,47.05,46.79,47.03,1278012.0,44.9272,45.0805,44.8314,45.0614,1278012.0
2021-03-17 15:50:00,47.02,47.05,46.64,46.8,1547092.0,45.0518,45.0805,44.6877,44.841,1547092.0
2021-03-17 15:55:00,46.8,47.06,46.66,47.02,1544652.0,44.841,45.0901,44.7069,45.0518,1544652.0
2021-03-18 09:30:00,44.79,45.25,44.74,45.02,2804350.0,42.9151,43.3559,42.8672,43.1355,2804350.0
2021-03-18 09:35:00,45.02,45.1,44.82,45.01,1381508.0,43.1355,43.2122,42.9439,43.1259,1381508.0
2021-03-18 09:40:00,44.99,45.11,44.63,44.67,1532704.0,43.1068,43.2217,42.7618,42.8002,1532704.0
2021-03-18 09:45:00,44.67,44.68,44.31,44.43,2032132.0,42.8002,42.8097,42.4552,42.5702,2032132.0
2021-03-18 09:50:00,44.43,44.84,44.33,44.6,1827650.0,42.5702,42.963,42.4744,42.7331,1827650.0
2021-03-18 09:55:00,44.62,44.99,44.52,44.98,1649966.0,42.7523,43.1068,42.6564,43.0972,1649966.0
2021-03-18 10:00:00,44.97,44.97,44.56,44.62,1373242.0,43.0876,43.0876,42.6948,42.7523,1373242.0
2021-03-18 10:05:00,44.64,44.68,44.16,44.35,1861904.0,42.7714,42.8097,42.3115,42.4936,1861904.0
2021-03-18 10:10:00,44.34,44.4,44.12,44.37,1409316.0,42.484,42.5415,42.2732,42.5127,1409316.0
2021-03-18 10:15:00,44.37,44.47,44.16,44.45,1318420.0,42.5127,42.6085,42.3115,42.5894,1318420.0
2021-03-18 10:20:00,44.45,44.54,44.27,44.4,1175176.0,42.5894,42.6756,42.4169,42.5415,1175176.0
2021-03-18 10:25:00,44.38,44.7,44.34,44.58,1381712.0,42.5223,42.8289,42.484,42.7139,1381712.0
2021-03-18 10:30:00,44.56,44.59,44.26,44.42,1222412.0,42.6948,42.7235,42.4073,42.5606,1222412.0
2021-03-18 10:35:00,44.42,44.92,44.26,44.85,1650306.0,42.5606,43.0397,42.4073,42.9726,1650306.0
2021-03-18 10:40:00,44.85,44.92,44.53,44.6,1051272.0,42.9726,43.0397,42.666,42.7331,1051272.0
2021-03-18 10:45:00,44.59,44.6,44.42,44.46,964372.0,42.7235,42.7331,42.5606,42.599,964372.0
2021-03-18 10:50:00,44.46,44.72,44.27,44.7,1468612.0,42.599,42.8481,42.4169,42.8289,1468612.0
2021-03-18 10:55:00,44.7,44.8,44.57,44.67,999416.0,42.8289,42.9247,42.7043,42.8002,999416.0
2021-03-18 11:00:00,44.66,44.89,44.65,44.77,1131420.0,42.7906,43.011,42.781,42.896,1131420.0
2021-03-18 11:05:00,44.77,44.88,44.7,44.87,785074.0,42.896,43.0014,42.8289,42.9918,785074.0
2021-03-18 11:10:00,44.88,44.9,44.49,44.52,1321880.0,43.0014,43.0205,42.6277,42.6564,1321880.0
2021-03-18 11:15:00,44.52,44.63,44.47,44.57,808738.0,42.6564,42.7618,42.6085,42.7043,808738.0
2021-03-18 11:20:00,44.56,44.74,44.45,44.46,831882.0,42.6948,42.8672,42.5894,42.599,831882.0
2021-03-18 11:25:00,44.46,44.73,44.38,44.73,959106.0,42.599,42.8577,42.5223,42.8577,959106.0
2021-03-18 11:30:00,44.73,44.76,44.43,44.43,825694.0,42.8577,42.8864,42.5702,42.5702,825694.0
2021-03-18 11:35:00,44.42,44.62,44.34,44.52,971728.0,42.5606,42.7523,42.484,42.6564,971728.0
2021-03-18 11:40:00,44.52,44.6,44.44,44.6,569594.0,42.6564,42.7331,42.5798,42.7331,569594.0
2021-03-18 11:45:00,44.6,44.65,44.45,44.52,694764.0,42.7331,42.781,42.5894,42.6564,694764.0
2021-03-18 11:50:00,44.52,44.62,44.37,44.44,696722.0,42.6564,42.7523,42.5127,42.5798,696722.0
2021-03-18 11:55:00,44.44,44.57,44.27,44.54,906034.0,42.5798,42.7043,42.4169,42.6756,906034.0
2021-03-18 12:00:00,44.52,44.76,44.43,44.74,1334062.0,42.6564,42.8864,42.5702,42.8672,1334062.0
2021-03-18 12:05:00,44.74,44.98,44.71,44.95,1166434.0,42.8672,43.0972,42.8385,43.0684,1166434.0
2021-03-18 12:10:00,44.95,45.1,44.91,45.1,1196254.0,43.0684,43.2122,43.0301,43.2122,1196254.0
2021-03-18 12:15:00,45.1,45.12,44.88,44.88,1069732.0,43.2122,43.2313,43.0014,43.0014,1069732.0
2021-03-18 12:20:00,44.89,44.99,44.8,44.87,657662.0,43.011,43.1068,42.9247,42.9918,657662.0
2021-03-18 12:25:00,44.88,45.07,44.88,44.94,681252.0,43.0014,43.1834,43.0014,43.0589,681252.0
2021-03-18 12:30:00,44.94,44.98,44.72,44.77,587234.0,43.0589,43.0972,42.8481,42.896,587234.0
2021-03-18 12:35:00,44.76,44.77,44.52,44.58,984084.0,42.8864,42.896,42.6564,42.7139,984084.0
2021-03-18 12:40:00,44.58,44.62,44.48,44.51,886554.0,42.7139,42.7523,42.6181,42.6469,886554.0
2021-03-18 12:45:00,44.51,44.55,44.38,44.42,678938.0,42.6469,42.6852,42.5223,42.5606,678938.0
2021-03-18 12:50:00,44.43,44.44,44.25,44.31,1171860.0,42.5702,42.5798,42.3977,42.4552,1171860.0
2021-03-18 12:55:00,44.31,44.35,43.93,43.96,2905708.0,42.4552,42.4936,42.0911,42.1199,2905708.0
2021-03-18 13:00:00,43.97,44.26,43.94,44.25,1556388.0,42.1295,42.4073,42.1007,42.3977,1556388.0
2021-03-18 13:05:00,44.25,44.29,44.09,44.13,1005712.0,42.3977,42.4361,42.2444,42.2828,1005712.0
2021-03-18 13:10:00,44.15,44.26,44.06,44.24,742042.0,42.3019,42.4073,42.2157,42.3882,742042.0
2021-03-18 13:15:00,44.23,44.47,44.17,44.46,1091428.0,42.3786,42.6085,42.3211,42.599,1091428.0
2021-03-18 13:20:00,44.45,44.55,44.42,44.51,807504.0,42.5894,42.6852,42.5606,42.6469,807504.0
2021-03-18 13:25:00,44.49,44.68,44.48,44.63,1022350.0,42.6277,42.8097,42.6181,42.7618,1022350.0
2021-03-18 13:30:00,44.63,44.63,44.4,44.5,625350.0,42.7618,42.7618,42.5415,42.6373,625350.0
2021-03-18 13:35:00,44.49,44.63,44.45,44.57,573514.0,42.6277,42.7618,42.5894,42.7043,573514.0
2021-03-18 13:40:00,44.56,44.72,44.52,44.65,744648.0,42.6948,42.8481,42.6564,42.781,744648.0
2021-03-18 13:45:00,44.66,44.69,44.52,44.59,545198.0,42.7906,42.8193,42.6564,42.7235,545198.0
2021-03-18 13:50:00,44.59,44.79,44.57,44.73,839682.0,42.7235,42.9151,42.7043,42.8577,839682.0
2021-03-18 13:55:00,44.74,44.77,44.67,44.72,438102.0,42.8672,42.896,42.8002,42.8481,438102.0
2021-03-18 14:00:00,44.72,44.77,44.5,44.58,566644.0,42.8481,42.896,42.6373,42.7139,566644.0
2021-03-18 14:05:00,44.58,44.72,44.55,44.58,412656.0,42.7139,42.8481,42.6852,42.7139,412656.0
2021-03-18 14:10:00,44.58,44.6,44.27,44.31,908896.0,42.7139,42.7331,42.4169,42.4552,908896.0
2021-03-18 14:15:00,44.31,44.32,44.03,44.14,1019496.0,42.4552,42.4648,42.187,42.2923,1019496.0
2021-03-18 14:20:00,44.15,44.24,44.04,44.06,936134.0,42.3019,42.3882,42.1965,42.2157,936134.0
2021-03-18 14:25:00,44.05,44.09,43.77,43.82,1625574.0,42.2061,42.2444,41.9378,41.9857,1625574.0
2021-03-18 14:30:00,43.82,43.96,43.52,43.61,1919072.0,41.9857,42.1199,41.6983,41.7845,1919072.0
2021-03-18 14:35:00,43.62,43.69,43.43,43.59,1909380.0,41.7941,41.8612,41.6121,41.7654,1909380.0
2021-03-18 14:40:00,43.57,43.58,43.13,43.24,2129852.0,41.7462,41.7558,41.3246,41.43,2129852.0
2021-03-18 14:45:00,43.24,43.47,43.22,43.44,1931832.0,41.43,41.6504,41.4109,41.6216,1931832.0
2021-03-18 14:50:00,43.44,43.53,43.2,43.34,1692092.0,41.6216,41.7079,41.3917,41.5258,1692092.0
2021-03-18 14:55:00,43.34,43.51,43.31,43.39,1221086.0,41.5258,41.6887,41.4971,41.5737,1221086.0
2021-03-18 15:00:00,43.38,43.52,43.23,43.3,1398586.0,41.5642,41.6983,41.4204,41.4875,1398586.0
2021-03-18 15:05:00,43.3,43.35,43.01,43.27,1675702.0,41.4875,41.5354,41.2096,41.4588,1675702.0
2021-03-18 15:10:00,43.27,43.47,43.24,43.31,1243182.0,41.4588,41.6504,41.43,41.4971,1243182.0
2021-03-18 15:15:00,43.31,43.34,43.07,43.2,1073680.0,41.4971,41.5258,41.2671,41.3917,1073680.0
2021-03-18 15:20:00,43.2,43.28,42.99,43.02,1246160.0,41.3917,41.4683,41.1905,41.2192,1246160.0
2021-03-18 15:25:00,43.02,43.38,42.95,43.36,1781358.0,41.2192,41.5642,41.1522,41.545,1781358.0
2021-03-18 15:30:00,43.35,43.44,43.08,43.08,1230168.0,41.5354,41.6216,41.2767,41.2767,1230168.0
2021-03-18 15:35:00,43.08,43.22,42.92,42.96,1377980.0,41.2767,41.4109,41.1234,41.1617,1377980.0
2021-03-18 15:40:00,42.98,43.06,42.83,42.84,1675956.0,41.1809,41.2576,41.0372,41.0468,1675956.0
2021-03-18 15:45:00,42.85,42.95,42.6,42.63,1786858.0,41.0563,41.1522,40.8168,40.8456,1786858.0
2021-03-18 15:50:00,42.63,42.79,42.48,42.58,3288338.0,40.8456,40.9989,40.7018,40.7976,3288338.0
2021-03-18 15:55:00,42.57,42.83,42.56,42.67,2974350.0,40.7881,41.0372,40.7785,40.8839,2974350.0
2021-03-19 09:30:00,42.63,43.24,42.52,42.98,2618456.0,40.8456,41.43,40.7402,41.1809,2618456.0
2021-03-19 09:35:00,42.98,43.17,42.77,42.78,1814918.0,41.1809,41.363,40.9797,40.9893,1814918.0
2021-03-19 09:40:00,42.79,42.82,42.13,42.35,3311340.0,40.9989,41.0276,40.3665,40.5773,3311340.0
2021-03-19 09:45:00,42.36,42.64,42.14,42.37,2339900.0,40.5869,40.8551,40.3761,40.5964,2339900.0
2021-03-19 09:50:00,42.38,42.9,42.36,42.74,2158846.0,40.606,41.1043,40.5869,40.9509,2158846.0
2021-03-19 09:55:00,42.73,43.0,42.54,42.63,2260554.0,40.9414,41.2001,40.7593,40.8456,2260554.0
2021-03-19 10:00:00,42.62,42.63,41.91,41.97,2523872.0,40.836,40.8456,40.1557,40.2132,2523872.0
2021-03-19 10:05:00,41.98,42.07,41.7,41.99,2416478.0,40.2228,40.309,39.9545,40.2323,2416478.0
2021-03-19 10:10:00,41.99,42.27,41.81,42.22,1882458.0,40.2323,40.5006,40.0599,40.4527,1882458.0
2021-03-19 10:15:00,42.21,42.35,42.06,42.35,1890508.0,40.4431,40.5773,40.2994,40.5773,1890508.0
2021-03-19 10:20:00,42.36,42.72,42.3,42.66,1789040.0,40.5869,40.9318,40.5294,40.8743,1789040.0
2021-03-19 10:25:00,42.66,42.76,42.56,42.61,1022786.0,40.8743,40.9701,40.7785,40.8264,1022786.0
2021-03-19 10:30:00,42.61,42.7,42.2,42.26,1088618.0,40.8264,40.9126,40.4336,40.491,1088618.0
2021-03-19 10:35:00,42.26,43.05,42.25,43.05,2269066.0,40.491,41.248,40.4815,41.248,2269066.0
2021-03-19 10:40:00,43.04,43.19,42.95,43.11,1493906.0,41.2384,41.3821,41.1522,41.3055,1493906.0
2021-03-19 10:45:00,43.1,43.21,42.91,42.93,1175336.0,41.2959,41.4013,41.1138,41.133,1175336.0
2021-03-19 10:50:00,42.93,43.31,42.86,43.15,1634664.0,41.133,41.4971,41.0659,41.3438,1634664.0
2021-03-19 10:55:00,43.16,43.22,42.95,43.21,1183716.0,41.3534,41.4109,41.1522,41.4013,1183716.0
2021-03-19 11:00:00,43.22,43.4,43.09,43.29,1275998.0,41.4109,41.5833,41.2863,41.4779,1275998.0
2021-03-19 11:05:00,43.3,43.35,43.12,43.13,1060150.0,41.4875,41.5354,41.315,41.3246,1060150.0
2021-03-19 11:10:00,43.14,43.24,43.02,43.12,1148760.0,41.3342,41.43,41.2192,41.315,1148760.0
2021-03-19 11:15:00,43.11,43.29,42.99,43.02,1157524.0,41.3055,41.4779,41.1905,41.2192,1157524.0
2021-03-19 11:20:00,43.03,43.13,42.74,42.76,1182444.0,41.2288,41.3246,40.9509,40.9701,1182444.0
2021-03-19 11:25:00,42.77,42.88,42.46,42.87,1777936.0,40.9797,41.0851,40.6827,41.0755,1777936.0
2021-03-19 11:30:00,42.86,42.97,42.74,42.92,865182.0,41.0659,41.1713,40.9509,41.1234,865182.0
2021-03-19 11:35:00,42.93,43.18,42.9,43.13,786940.0,41.133,41.3725,41.1043,41.3246,786940.0
2021-03-19 11:40:00,43.13,43.18,43.03,43.13,563854.0,41.3246,41.3725,41.2288,41.3246,563854.0
2021-03-19 11:45:00,43.15,43.31,43.08,43.23,898660.0,41.3438,41.4971,41.2767,41.4204,898660.0
2021-03-19 11:50:00,43.23,43.46,43.05,43.43,825054.0,41.4204,41.6408,41.248,41.6121,825054.0
2021-03-19 11:55:00,43.42,43.48,43.32,43.32,572716.0,41.6025,41.66,41.5067,41.5067,572716.0
2021-03-19 12:00:00,43.33,43.54,43.33,43.49,869344.0,41.5163,41.7175,41.5163,41.6696,869344.0
2021-03-19 12:05:00,43.48,43.56,43.41,43.52,786332.0,41.66,41.7366,41.5929,41.6983,786332.0
2021-03-19 12:10:00,43.51,43.51,43.29,43.4,874998.0,41.6887,41.6887,41.4779,41.5833,874998.0
2021-03-19 12:15:00,43.41,43.51,43.34,43.45,487036.0,41.5929,41.6887,41.5258,41.6312,487036.0
2021-03-19 12:20:00,43.45,43.55,43.33,43.37,718534.0,41.6312,41.727,41.5163,41.5546,718534.0
2021-03-19 12:25:00,43.38,43.42,43.22,43.32,553150.0,41.5642,41.6025,41.4109,41.5067,553150.0
2021-03-19 12:30:00,43.32,43.52,43.31,43.52,666606.0,41.5067,41.6983,41.4971,41.6983,666606.0
2021-03-19 12:35:00,43.52,43.58,43.33,43.35,611810.0,41.6983,41.7558,41.5163,41.5354,611810.0
2021-03-19 12:40:00,43.37,43.53,43.32,43.44,555638.0,41.5546,41.7079,41.5067,41.6216,555638.0
2021-03-19 12:45:00,43.44,43.68,43.44,43.65,794878.0,41.6216,41.8516,41.6216,41.8229,794878.0
2021-03-19 12:50:00,43.66,43.73,43.59,43.6,730378.0,41.8324,41.8995,41.7654,41.775,730378.0
2021-03-19 12:55:00,43.6,43.69,43.55,43.66,605548.0,41.775,41.8612,41.727,41.8324,605548.0
2021-03-19 13:00:00,43.67,43.69,43.37,43.4,901362.0,41.842,41.8612,41.5546,41.5833,901362.0
2021-03-19 13:05:00,43.4,43.43,43.17,43.3,923672.0,41.5833,41.6121,41.363,41.4875,923672.0
2021-03-19 13:10:00,43.31,43.48,43.27,43.47,526496.0,41.4971,41.66,41.4588,41.6504,526496.0
2021-03-19 13:15:00,43.47,43.55,43.33,43.45,584354.0,41.6504,41.727,41.5163,41.6312,584354.0
2021-03-19 13:20:00,43.46,43.56,43.42,43.53,452656.0,41.6408,41.7366,41.6025,41.7079,452656.0
2021-03-19 13:25:00,43.53,43.63,43.49,43.61,426208.0,41.7079,41.8037,41.6696,41.7845,426208.0
2021-03-19 13:30:00,43.61,43.71,43.56,43.63,831900.0,41.7845,41.8803,41.7366,41.8037,831900.0
2021-03-19 13:35:00,43.63,43.68,43.47,43.62,598218.0,41.8037,41.8516,41.6504,41.7941,598218.0
2021-03-19 13:40:00,43.63,43.68,43.54,43.59,309196.0,41.8037,41.8516,41.7175,41.7654,309196.0
2021-03-19 13:45:00,43.59,43.77,43.58,43.76,588806.0,41.7654,41.9378,41.7558,41.9283,588806.0
2021-03-19 13:50:00,43.76,43.77,43.67,43.7,612110.0,41.9283,41.9378,41.842,41.8708,612110.0
2021-03-19 13:55:00,43.71,43.71,43.42,43.56,654342.0,41.8803,41.8803,41.6025,41.7366,654342.0
2021-03-19 14:00:00,43.56,43.67,43.49,43.58,522636.0,41.7366,41.842,41.6696,41.7558,522636.0
2021-03-19 14:05:00,43.59,43.68,43.37,43.38,688236.0,41.7654,41.8516,41.5546,41.5642,688236.0
2021-03-19 14:10:00,43.37,43.56,43.34,43.52,645544.0,41.5546,41.7366,41.5258,41.6983,645544.0
2021-03-19 14:15:00,43.52,43.54,43.23,43.29,659976.0,41.6983,41.7175,41.4204,41.4779,659976.0
2021-03-19 14:20:00,43.28,43.32,43.13,43.29,1124790.0,41.4683,41.5067,41.3246,41.4779,1124790.0
2021-03-19 14:25:00,43.28,43.46,43.26,43.46,787902.0,41.4683,41.6408,41.4492,41.6408,787902.0
2021-03-19 14:30:00,43.46,43.59,43.37,43.55,659850.0,41.6408,41.7654,41.5546,41.727,659850.0
2021-03-19 14:35:00,43.55,43.61,43.49,43.56,454470.0,41.727,41.7845,41.6696,41.7366,454470.0
2021-03-19 14:40:00,43.56,43.59,43.43,43.47,539374.0,41.7366,41.7654,41.6121,41.6504,539374.0
2021-03-19 14:45:00,43.48,43.55,43.4,43.49,562762.0,41.66,41.727,41.5833,41.6696,562762.0
2021-03-19 14:50:00,43.5,43.52,43.33,43.37,327244.0,41.6791,41.6983,41.5163,41.5546,327244.0
2021-03-19 14:55:00,43.37,43.66,43.37,43.65,842812.0,41.5546,41.8324,41.5546,41.8229,842812.0
2021-03-19 15:00:00,43.63,43.68,43.35,43.38,897714.0,41.8037,41.8516,41.5354,41.5642,897714.0
2021-03-19 15:05:00,43.38,43.45,43.32,43.32,515646.0,41.5642,41.6312,41.5067,41.5067,515646.0
2021-03-19 15:10:00,43.32,43.41,43.22,43.24,472542.0,41.5067,41.5929,41.4109,41.43,472542.0
2021-03-19 15:15:00,43.24,43.38,43.2,43.24,409970.0,41.43,41.5642,41.3917,41.43,409970.0
2021-03-19 15:20:00,43.26,43.31,43.16,43.21,458016.0,41.4492,41.4971,41.3534,41.4013,458016.0
2021-03-19 15:25:00,43.21,43.35,43.11,43.31,928476.0,41.4013,41.5354,41.3055,41.4971,928476.0
2021-03-19 15:30:00,43.31,43.38,43.2,43.38,664024.0,41.4971,41.5642,41.3917,41.5642,664024.0
2021-03-19 15:35:00,43.37,43.48,43.34,43.38,843800.0,41.5546,41.66,41.5258,41.5642,843800.0
2021-03-19 15:40:00,43.37,43.46,43.37,43.45,818920.0,41.5546,41.6408,41.5546,41.6312,818920.0
2021-03-19 15:45:00,43.45,43.49,43.22,43.37,1080668.0,41.6312,41.6696,41.4109,41.5546,1080668.0
2021-03-19 15:50:00,43.36,43.63,43.28,43.49,2242818.0,41.545,41.8037,41.4683,41.6696,2242818.0
2021-03-19 15:55:00,43.49,43.59,43.23,43.23,2291066.0,41.6696,41.7654,41.4204,41.4204,2291066.0
2021-03-22 09:30:00,44.14,44.71,44.14,44.6,2585040.0,42.2923,42.8385,42.2923,42.7331,2585040.0
2021-03-22 09:35:00,44.6,44.79,44.51,44.69,1913862.0,42.7331,42.9151,42.6469,42.8193,1913862.0
2021-03-22 09:40:00,44.69,44.74,44.33,44.48,1573844.0,42.8193,42.8672,42.4744,42.6181,1573844.0
2021-03-22 09:45:00,44.48,44.69,44.42,44.68,1497564.0,42.6181,42.8193,42.5606,42.8097,1497564.0
2021-03-22 09:50:00,44.67,45.04,44.66,45.02,2514976.0,42.8002,43.1547,42.7906,43.1355,2514976.0
2021-03-22 09:55:00,45.02,45.08,44.9,44.94,1443160.0,43.1355,43.193,43.0205,43.0589,1443160.0
2021-03-22 10:00:00,44.94,45.13,44.77,44.85,1611552.0,43.0589,43.2409,42.896,42.9726,1611552.0
2021-03-22 10:05:00,44.87,45.1,44.82,44.88,1436338.0,42.9918,43.2122,42.9439,43.0014,1436338.0
2021-03-22 10:10:00,44.9,45.04,44.69,44.87,1420942.0,43.0205,43.1547,42.8193,42.9918,1420942.0
2021-03-22 10:15:00,44.87,44.97,44.72,44.93,923306.0,42.9918,43.0876,42.8481,43.0493,923306.0
2021-03-22 10:20:00,44.94,45.08,44.93,45.04,1190102.0,43.0589,43.193,43.0493,43.1547,1190102.0
2021-03-22 10:25:00,45.04,45.17,44.88,45.04,1499466.0,43.1547,43.2792,43.0014,43.1547,1499466.0
2021-03-22 10:30:00,45.04,45.12,44.95,45.1,1281880.0,43.1547,43.2313,43.0684,43.2122,1281880.0
2021-03-22 10:35:00,45.12,45.15,44.98,45.15,1405872.0,43.2313,43.2601,43.0972,43.2601,1405872.0
2021-03-22 10:40:00,45.15,45.26,45.08,45.26,1758538.0,43.2601,43.3655,43.193,43.3655,1758538.0
2021-03-22 10:45:00,45.25,45.4,45.24,45.35,1076608.0,43.3559,43.4996,43.3463,43.4517,1076608.0
2021-03-22 10:50:00,45.35,45.51,45.35,45.49,870888.0,43.4517,43.605,43.4517,43.5858,870888.0
2021-03-22 10:55:00,45.49,45.49,45.38,45.42,575334.0,43.5858,43.5858,43.4804,43.5188,575334.0
2021-03-22 11:00:00,45.43,45.47,45.34,45.4,486920.0,43.5283,43.5667,43.4421,43.4996,486920.0
2021-03-22 11:05:00,45.4,45.5,45.4,45.5,475536.0,43.4996,43.5954,43.4996,43.5954,475536.0
2021-03-22 11:10:00,45.5,45.62,45.49,45.56,951104.0,43.5954,43.7104,43.5858,43.6529,951104.0
2021-03-22 11:15:00,45.56,45.59,45.46,45.54,594424.0,43.6529,43.6817,43.5571,43.6337,594424.0
2021-03-22 11:20:00,45.53,45.71,45.52,45.7,530250.0,43.6242,43.7966,43.6146,43.787,530250.0
2021-03-22 11:25:00,45.69,45.71,45.59,45.62,383624.0,43.7775,43.7966,43.6817,43.7104,383624.0
2021-03-22 11:30:00,45.63,45.77,45.62,45.75,702722.0,43.72,43.8541,43.7104,43.835,702722.0
2021-03-22 11:35:00,45.75,45.81,45.69,45.75,612306.0,43.835,43.8924,43.7775,43.835,612306.0
2021-03-22 11:40:00,45.75,45.82,45.68,45.7,703538.0,43.835,43.902,43.7679,43.787,703538.0
2021-03-22 11:45:00,45.71,45.73,45.56,45.7,728274.0,43.7966,43.8158,43.6529,43.787,728274.0
2021-03-22 11:50:00,45.71,45.76,45.68,45.68,393276.0,43.7966,43.8445,43.7679,43.7679,393276.0
2021-03-22 11:55:00,45.68,45.69,45.57,45.63,432704.0,43.7679,43.7775,43.6625,43.72,432704.0
2021-03-22 12:00:00,45.63,45.83,45.63,45.8,591202.0,43.72,43.9116,43.72,43.8829,591202.0
2021-03-22 12:05:00,45.81,45.92,45.8,45.91,877894.0,43.8924,43.9978,43.8829,43.9883,877894.0
2021-03-22 12:10:00,45.91,46.01,45.9,46.01,894500.0,43.9883,44.0841,43.9787,44.0841,894500.0
2021-03-22 12:15:00,46.01,46.05,45.98,46.01,521974.0,44.0841,44.1224,44.0553,44.0841,521974.0
2021-03-22 12:20:00,46.01,46.1,46.0,46.09,404134.0,44.0841,44.1703,44.0745,44.1607,404134.0
2021-03-22 12:25:00,46.09,46.2,46.09,46.19,536760.0,44.1607,44.2661,44.1607,44.2565,536760.0
2021-03-22 12:30:00,46.2,46.23,46.13,46.2,607874.0,44.2661,44.2949,44.199,44.2661,607874.0
2021-03-22 12:35:00,46.21,46.23,46.15,46.18,428984.0,44.2757,44.2949,44.2182,44.247,428984.0
2021-03-22 12:40:00,46.19,46.43,46.15,46.42,881968.0,44.2565,44.4865,44.2182,44.4769,881968.0
2021-03-22 12:45:00,46.42,46.44,46.35,46.37,750972.0,44.4769,44.4961,44.4098,44.429,750972.0
2021-03-22 12:50:00,46.37,46.39,46.28,46.33,531898.0,44.429,44.4482,44.3428,44.3907,531898.0
2021-03-22 12:55:00,46.33,46.42,46.32,46.37,451984.0,44.3907,44.4769,44.3811,44.429,451984.0
2021-03-22 13:00:00,46.37,46.38,46.22,46.22,674948.0,44.429,44.4386,44.2853,44.2853,674948.0
2021-03-22 13:05:00,46.22,46.31,46.17,46.23,630700.0,44.2853,44.3715,44.2374,44.2949,630700.0
2021-03-22 13:10:00,46.23,46.29,46.08,46.13,708696.0,44.2949,44.3524,44.1511,44.199,708696.0
2021-03-22 13:15:00,46.13,46.21,46.09,46.16,494782.0,44.199,44.2757,44.1607,44.2278,494782.0
2021-03-22 13:20:00,46.17,46.21,46.11,46.19,263886.0,44.2374,44.2757,44.1799,44.2565,263886.0
2021-03-22 13:25:00,46.18,46.19,46.01,46.05,439664.0,44.247,44.2565,44.0841,44.1224,439664.0
2021-03-22 13:30:00,46.05,46.16,46.04,46.14,445248.0,44.1224,44.2278,44.1128,44.2086,445248.0
2021-03-22 13:35:00,46.14,46.23,46.07,46.22,521474.0,44.2086,44.2949,44.1416,44.2853,521474.0
2021-03-22 13:40:00,46.22,46.23,46.12,46.2,471502.0,44.2853,44.2949,44.1895,44.2661,471502.0
2021-03-22 13:45:00,46.19,46.24,46.17,46.23,354656.0,44.2565,44.3044,44.2374,44.2949,354656.0
2021-03-22 13:50:00,46.23,46.33,46.21,46.28,445744.0,44.2949,44.3907,44.2757,44.3428,445744.0
2021-03-22 13:55:00,46.29,46.31,46.21,46.25,299772.0,44.3524,44.3715,44.2757,44.314,299772.0
2021-03-22 14:00:00,46.26,46.28,46.13,46.18,325288.0,44.3236,44.3428,44.199,44.247,325288.0
2021-03-22 14:05:00,46.18,46.27,46.14,46.24,348686.0,44.247,44.3332,44.2086,44.3044,348686.0
2021-03-22 14:10:00,46.23,46.3,46.23,46.26,243236.0,44.2949,44.3619,44.2949,44.3236,243236.0
2021-03-22 14:15:00,46.27,46.32,46.22,46.25,287828.0,44.3332,44.3811,44.2853,44.314,287828.0
2021-03-22 14:20:00,46.24,46.27,46.1,46.17,414272.0,44.3044,44.3332,44.1703,44.2374,414272.0
2021-03-22 14:25:00,46.16,46.26,46.16,46.24,214198.0,44.2278,44.3236,44.2278,44.3044,214198.0
2021-03-22 14:30:00,46.24,46.35,46.24,46.3,427590.0,44.3044,44.4098,44.3044,44.3619,427590.0
2021-03-22 14:35:00,46.29,46.32,46.16,46.29,649128.0,44.3524,44.3811,44.2278,44.3524,649128.0
2021-03-22 14:40:00,46.29,46.3,46.2,46.27,331676.0,44.3524,44.3619,44.2661,44.3332,331676.0
2021-03-22 14:45:00,46.26,46.33,46.22,46.23,428044.0,44.3236,44.3907,44.2853,44.2949,428044.0
2021-03-22 14:50:00,46.23,46.3,46.2,46.28,299982.0,44.2949,44.3619,44.2661,44.3428,299982.0
2021-03-22 14:55:00,46.29,46.31,46.25,46.31,393444.0,44.3524,44.3715,44.314,44.3715,393444.0
2021-03-22 15:00:00,46.31,46.4,46.26,46.34,501088.0,44.3715,44.4577,44.3236,44.4003,501088.0
2021-03-22 15:05:00,46.33,46.34,46.19,46.22,483534.0,44.3907,44.4003,44.2565,44.2853,483534.0
2021-03-22 15:10:00,46.22,46.26,46.13,46.15,418140.0,44.2853,44.3236,44.199,44.2182,418140.0
2021-03-22 15:15:00,46.14,46.17,45.95,45.99,708890.0,44.2086,44.2374,44.0266,44.0649,708890.0
2021-03-22 15:20:00,45.99,46.05,45.88,45.94,759436.0,44.0649,44.1224,43.9595,44.017,759436.0
2021-03-22 15:25:00,45.94,45.98,45.8,45.84,927636.0,44.017,44.0553,43.8829,43.9212,927636.0
2021-03-22 15:30:00,45.83,45.96,45.78,45.82,874746.0,43.9116,44.0362,43.8637,43.902,874746.0
2021-03-22 15:35:00,45.82,45.88,45.76,45.77,679800.0,43.902,43.9595,43.8445,43.8541,679800.0
2021-03-22 15:40:00,45.79,45.82,45.66,45.74,920146.0,43.8733,43.902,43.7487,43.8254,920146.0
2021-03-22 15:45:00,45.74,45.78,45.63,45.73,970326.0,43.8254,43.8637,43.72,43.8158,970326.0
2021-03-22 15:50:00,45.72,45.74,45.54,45.66,1311022.0,43.8062,43.8254,43.6337,43.7487,1311022.0
2021-03-22 15:55:00,45.66,45.67,45.53,45.56,1537362.0,43.7487,43.7583,43.6242,43.6529,1537362.0
2021-03-23 09:30:00,46.02,46.09,45.6,45.81,1725980.0,44.0937,44.1607,43.6912,43.8924,1725980.0
2021-03-23 09:35:00,45.8,46.01,45.6,45.81,1689762.0,43.8829,44.0841,43.6912,43.8924,1689762.0
2021-03-23 09:40:00,45.8,45.83,45.54,45.66,1959078.0,43.8829,43.9116,43.6337,43.7487,1959078.0
2021-03-23 09:45:00,45.66,45.77,45.41,45.58,1600924.0,43.7487,43.8541,43.5092,43.6721,1600924.0
2021-03-23 09:50:00,45.59,45.69,45.47,45.52,1167984.0,43.6817,43.7775,43.5667,43.6146,1167984.0
2021-03-23 09:55:00,45.52,45.68,45.36,45.65,1440662.0,43.6146,43.7679,43.4613,43.7391,1440662.0
2021-03-23 10:00:00,45.64,45.9,45.51,45.77,2073458.0,43.7296,43.9787,43.605,43.8541,2073458.0
2021-03-23 10:05:00,45.77,46.13,45.69,46.07,1767564.0,43.8541,44.199,43.7775,44.1416,1767564.0
2021-03-23 10:10:00,46.07,46.23,46.06,46.1,1277456.0,44.1416,44.2949,44.132,44.1703,1277456.0
2021-03-23 10:15:00,46.11,46.21,45.96,46.02,917884.0,44.1799,44.2757,44.0362,44.0937,917884.0
2021-03-23 10:20:00,46.02,46.07,45.81,46.06,1192710.0,44.0937,44.1416,43.8924,44.132,1192710.0
2021-03-23 10:25:00,46.06,46.11,45.92,45.93,1037474.0,44.132,44.1799,43.9978,44.0074,1037474.0
2021-03-23 10:30:00,45.93,45.98,45.49,45.52,1365196.0,44.0074,44.0553,43.5858,43.6146,1365196.0
2021-03-23 10:35:00,45.52,45.61,45.42,45.5,1243500.0,43.6146,43.7008,43.5188,43.5954,1243500.0
2021-03-23 10:40:00,45.5,45.6,45.35,45.55,1487202.0,43.5954,43.6912,43.4517,43.6433,1487202.0
2021-03-23 10:45:00,45.55,45.74,45.52,45.73,1361606.0,43.6433,43.8254,43.6146,43.8158,1361606.0
2021-03-23 10:50:00,45.73,45.85,45.69,45.85,1066080.0,43.8158,43.9308,43.7775,43.9308,1066080.0
2021-03-23 10:55:00,45.85,46.13,45.85,46.13,1298448.0,43.9308,44.199,43.9308,44.199,1298448.0
2021-03-23 11:00:00,46.13,46.17,45.99,46.02,1084882.0,44.199,44.2374,44.0649,44.0937,1084882.0
2021-03-23 11:05:00,46.02,46.52,46.02,46.51,1832978.0,44.0937,44.5727,44.0937,44.5631,1832978.0
2021-03-23 11:10:00,46.51,46.54,46.41,46.47,993580.0,44.5631,44.5919,44.4673,44.5248,993580.0
2021-03-23 11:15:00,46.47,46.62,46.34,46.56,1092716.0,44.5248,44.6685,44.4003,44.611,1092716.0
2021-03-23 11:20:00,46.55,46.57,46.35,46.46,1232050.0,44.6015,44.6206,44.4098,44.5152,1232050.0
2021-03-23 11:25:00,46.46,46.52,46.34,46.4,906658.0,44.5152,44.5727,44.4003,44.4577,906658.0
2021-03-23 11:30:00,46.4,46.52,46.23,46.26,1171660.0,44.4577,44.5727,44.2949,44.3236,1171660.0
2021-03-23 11:35:00,46.27,46.34,45.99,46.04,1157746.0,44.3332,44.4003,44.0649,44.1128,1157746.0
2021-03-23 11:40:00,46.04,46.09,45.85,46.01,1261608.0,44.1128,44.1607,43.9308,44.0841,1261608.0
2021-03-23 11:45:00,46.01,46.08,45.95,46.01,812506.0,44.0841,44.1511,44.0266,44.0841,812506.0
2021-03-23 11:50:00,46.01,46.05,45.88,45.93,742982.0,44.0841,44.1224,43.9595,44.0074,742982.0
2021-03-23 11:55:00,45.91,46.02,45.86,46.02,808346.0,43.9883,44.0937,43.9403,44.0937,808346.0
2021-03-23 12:00:00,46.02,46.26,45.99,46.12,1232366.0,44.0937,44.3236,44.0649,44.1895,1232366.0
2021-03-23 12:05:00,46.12,46.13,45.6,45.92,2007332.0,44.1895,44.199,43.6912,43.9978,2007332.0
2021-03-23 12:10:00,45.91,45.92,45.67,45.72,650664.0,43.9883,43.9978,43.7583,43.8062,650664.0
2021-03-23 12:15:00,45.72,45.82,45.64,45.77,789852.0,43.8062,43.902,43.7296,43.8541,789852.0
2021-03-23 12:20:00,45.79,46.02,45.73,45.97,1033914.0,43.8733,44.0937,43.8158,44.0457,1033914.0
2021-03-23 12:25:00,45.98,46.02,45.75,45.84,699810.0,44.0553,44.0937,43.835,43.9212,699810.0
2021-03-23 12:30:00,45.85,45.88,45.64,45.67,651210.0,43.9308,43.9595,43.7296,43.7583,651210.0
2021-03-23 12:35:00,45.67,45.95,45.66,45.93,559514.0,43.7583,44.0266,43.7487,44.0074,559514.0
2021-03-23 12:40:00,45.92,45.94,45.66,45.87,614562.0,43.9978,44.017,43.7487,43.9499,614562.0
2021-03-23 12:45:00,45.88,45.97,45.77,45.77,574344.0,43.9595,44.0457,43.8541,43.8541,574344.0
2021-03-23 12:50:00,45.77,45.94,45.73,45.92,653310.0,43.8541,44.017,43.8158,43.9978,653310.0
2021-03-23 12:55:00,45.93,46.09,45.88,46.09,851606.0,44.0074,44.1607,43.9595,44.1607,851606.0
2021-03-23 13:00:00,46.08,46.15,46.0,46.02,666870.0,44.1511,44.2182,44.0745,44.0937,666870.0
2021-03-23 13:05:00,46.01,46.18,45.98,46.17,504716.0,44.0841,44.247,44.0553,44.2374,504716.0
2021-03-23 13:10:00,46.17,46.38,46.15,46.35,661954.0,44.2374,44.4386,44.2182,44.4098,661954.0
2021-03-23 13:15:00,46.35,46.37,46.24,46.29,573880.0,44.4098,44.429,44.3044,44.3524,573880.0
2021-03-23 13:20:00,46.3,46.32,46.11,46.17,594684.0,44.3619,44.3811,44.1799,44.2374,594684.0
2021-03-23 13:25:00,46.18,46.2,46.01,46.08,507128.0,44.247,44.2661,44.0841,44.1511,507128.0
2021-03-23 13:30:00,46.07,46.09,45.88,45.91,563618.0,44.1416,44.1607,43.9595,43.9883,563618.0
2021-03-23 13:35:00,45.92,45.99,45.81,45.82,596012.0,43.9978,44.0649,43.8924,43.902,596012.0
2021-03-23 13:40:00,45.82,45.87,45.67,45.69,833620.0,43.902,43.9499,43.7583,43.7775,833620.0
2021-03-23 13:45:00,45.69,45.78,45.6,45.77,959800.0,43.7775,43.8637,43.6912,43.8541,959800.0
2021-03-23 13:50:00,45.77,45.77,45.64,45.74,465688.0,43.8541,43.8541,43.7296,43.8254,465688.0
2021-03-23 13:55:00,45.74,45.85,45.55,45.66,906294.0,43.8254,43.9308,43.6433,43.7487,906294.0
2021-03-23 14:00:00,45.67,45.73,45.55,45.69,795438.0,43.7583,43.8158,43.6433,43.7775,795438.0
2021-03-23 14:05:00,45.7,45.77,45.51,45.77,759992.0,43.787,43.8541,43.605,43.8541,759992.0
2021-03-23 14:10:00,45.77,45.85,45.74,45.78,674678.0,43.8541,43.9308,43.8254,43.8637,674678.0
2021-03-23 14:15:00,45.78,45.87,45.63,45.82,815074.0,43.8637,43.9499,43.72,43.902,815074.0
2021-03-23 14:20:00,45.82,45.98,45.82,45.97,550654.0,43.902,44.0553,43.902,44.0457,550654.0
2021-03-23 14:25:00,45.97,46.04,45.73,45.99,737694.0,44.0457,44.1128,43.8158,44.0649,737694.0
2021-03-23 14:30:00,45.99,46.1,45.92,46.05,818852.0,44.0649,44.1703,43.9978,44.1224,818852.0
2021-03-23 14:35:00,46.05,46.08,45.87,45.99,684068.0,44.1224,44.1511,43.9499,44.0649,684068.0
2021-03-23 14:40:00,45.99,46.03,45.74,45.83,835484.0,44.0649,44.1032,43.8254,43.9116,835484.0
2021-03-23 14:45:00,45.83,45.9,45.77,45.85,510170.0,43.9116,43.9787,43.8541,43.9308,510170.0
2021-03-23 14:50:00,45.85,45.85,45.55,45.57,1084630.0,43.9308,43.9308,43.6433,43.6625,1084630.0
2021-03-23 14:55:00,45.58,45.6,45.26,45.27,1351966.0,43.6721,43.6912,43.3655,43.375,1351966.0
2021-03-23 15:00:00,45.26,45.37,45.11,45.34,1460460.0,43.3655,43.4709,43.2217,43.4421,1460460.0
2021-03-23 15:05:00,45.34,45.46,45.27,45.31,717834.0,43.4421,43.5571,43.375,43.4134,717834.0
2021-03-23 15:10:00,45.32,45.41,45.05,45.08,888218.0,43.423,43.5092,43.1643,43.193,888218.0
2021-03-23 15:15:00,45.07,45.12,44.96,45.06,1107712.0,43.1834,43.2313,43.078,43.1738,1107712.0
2021-03-23 15:20:00,45.05,45.07,44.84,44.86,1023618.0,43.1643,43.1834,42.963,42.9822,1023618.0
2021-03-23 15:25:00,44.85,45.01,44.77,44.93,1269912.0,42.9726,43.1259,42.896,43.0493,1269912.0
2021-03-23 15:30:00,44.92,45.06,44.78,44.81,1149816.0,43.0397,43.1738,42.9056,42.9343,1149816.0
2021-03-23 15:35:00,44.81,44.99,44.69,44.83,1457332.0,42.9343,43.1068,42.8193,42.9535,1457332.0
2021-03-23 15:40:00,44.84,44.99,44.74,44.93,830628.0,42.963,43.1068,42.8672,43.0493,830628.0
2021-03-23 15:45:00,44.92,45.13,44.85,44.94,1972778.0,43.0397,43.2409,42.9726,43.0589,1972778.0
2021-03-23 15:50:00,44.94,44.96,44.59,44.96,2007060.0,43.0589,43.078,42.7235,43.078,2007060.0
2021-03-23 15:55:00,44.95,44.96,44.69,44.87,1649640.0,43.0684,43.078,42.8193,42.9918,1649640.0
2021-03-24 09:30:00,45.55,45.57,45.2,45.2,1429086.0,43.6433,43.6625,43.308,43.308,1429086.0
2021-03-24 09:35:00,45.18,45.21,44.88,44.99,1650266.0,43.2888,43.3176,43.0014,43.1068,1650266.0
2021-03-24 09:40:00,44.99,45.0,44.7,44.92,1860412.0,43.1068,43.1163,42.8289,43.0397,1860412.0
2021-03-24 09:45:00,44.91,45.05,44.5,44.52,1895314.0,43.0301,43.1643,42.6373,42.6564,1895314.0
2021-03-24 09:50:00,44.51,44.6,44.25,44.52,2575816.0,42.6469,42.7331,42.3977,42.6564,2575816.0
2021-03-24 09:55:00,44.52,44.59,44.34,44.37,1349624.0,42.6564,42.7235,42.484,42.5127,1349624.0
2021-03-24 10:00:00,44.36,44.52,44.17,44.43,1617508.0,42.5031,42.6564,42.3211,42.5702,1617508.0
2021-03-24 10:05:00,44.42,44.7,44.41,44.61,1366950.0,42.5606,42.8289,42.551,42.7427,1366950.0
2021-03-24 10:10:00,44.62,44.66,44.35,44.42,1343368.0,42.7523,42.7906,42.4936,42.5606,1343368.0
2021-03-24 10:15:00,44.42,44.49,43.91,43.95,2147860.0,42.5606,42.6277,42.072,42.1103,2147860.0
2021-03-24 10:20:00,43.96,44.24,43.93,44.12,1432920.0,42.1199,42.3882,42.0911,42.2732,1432920.0
2021-03-24 10:25:00,44.11,44.28,44.07,44.24,909190.0,42.2636,42.4265,42.2253,42.3882,909190.0
2021-03-24 10:30:00,44.26,44.38,44.04,44.22,1314986.0,42.4073,42.5223,42.1965,42.369,1314986.0
2021-03-24 10:35:00,44.22,44.44,44.12,44.41,979380.0,42.369,42.5798,42.2732,42.551,979380.0
2021-03-24 10:40:00,44.41,44.48,44.26,44.4,923686.0,42.551,42.6181,42.4073,42.5415,923686.0
2021-03-24 10:45:00,44.4,44.64,44.35,44.55,1147932.0,42.5415,42.7714,42.4936,42.6852,1147932.0
2021-03-24 10:50:00,44.54,44.82,44.46,44.8,1157124.0,42.6756,42.9439,42.599,42.9247,1157124.0
2021-03-24 10:55:00,44.81,44.95,44.77,44.85,1123450.0,42.9343,43.0684,42.896,42.9726,1123450.0
2021-03-24 11:00:00,44.85,45.07,44.85,45.04,1219046.0,42.9726,43.1834,42.9726,43.1547,1219046.0
2021-03-24 11:05:00,45.04,45.2,44.99,45.02,1231188.0,43.1547,43.308,43.1068,43.1355,1231188.0
2021-03-24 11:10:00,45.04,45.12,44.92,45.09,1150254.0,43.1547,43.2313,43.0397,43.2026,1150254.0
2021-03-24 11:15:00,45.1,45.17,44.95,44.99,857128.0,43.2122,43.2792,43.0684,43.1068,857128.0
2021-03-24 11:20:00,44.99,45.1,44.88,45.06,785674.0,43.1068,43.2122,43.0014,43.1738,785674.0
2021-03-24 11:25:00,45.05,45.32,45.02,45.12,1244130.0,43.1643,43.423,43.1355,43.2313,1244130.0
2021-03-24 11:30:00,45.12,45.16,44.91,44.95,913940.0,43.2313,43.2697,43.0301,43.0684,913940.0
2021-03-24 11:35:00,44.95,44.98,44.71,44.85,1087972.0,43.0684,43.0972,42.8385,42.9726,1087972.0
2021-03-24 11:40:00,44.85,44.9,44.69,44.81,639518.0,42.9726,43.0205,42.8193,42.9343,639518.0
2021-03-24 11:45:00,44.81,44.88,44.62,44.66,729202.0,42.9343,43.0014,42.7523,42.7906,729202.0
2021-03-24 11:50:00,44.66,44.68,44.43,44.45,921198.0,42.7906,42.8097,42.5702,42.5894,921198.0
2021-03-24 11:55:00,44.47,44.49,44.3,44.45,862006.0,42.6085,42.6277,42.4456,42.5894,862006.0
2021-03-24 12:00:00,44.45,44.51,44.37,44.4,821668.0,42.5894,42.6469,42.5127,42.5415,821668.0
2021-03-24 12:05:00,44.38,44.66,44.34,44.63,785932.0,42.5223,42.7906,42.484,42.7618,785932.0
2021-03-24 12:10:00,44.63,44.67,44.46,44.63,711682.0,42.7618,42.8002,42.599,42.7618,711682.0
2021-03-24 12:15:00,44.63,44.63,44.47,44.6,615616.0,42.7618,42.7618,42.6085,42.7331,615616.0
2021-03-24 12:20:00,44.6,44.69,44.52,44.55,658094.0,42.7331,42.8193,42.6564,42.6852,658094.0
2021-03-24 12:25:00,44.54,44.63,44.31,44.6,952302.0,42.6756,42.7618,42.4552,42.7331,952302.0
2021-03-24 12:30:00,44.6,44.63,44.35,44.45,611630.0,42.7331,42.7618,42.4936,42.5894,611630.0
2021-03-24 12:35:00,44.46,44.53,44.38,44.43,456630.0,42.599,42.666,42.5223,42.5702,456630.0
2021-03-24 12:40:00,44.44,44.57,44.35,44.52,576110.0,42.5798,42.7043,42.4936,42.6564,576110.0
2021-03-24 12:45:00,44.52,44.52,44.19,44.22,608276.0,42.6564,42.6564,42.3403,42.369,608276.0
2021-03-24 12:50:00,44.23,44.26,44.13,44.16,490858.0,42.3786,42.4073,42.2828,42.3115,490858.0
2021-03-24 12:55:00,44.16,44.2,44.12,44.15,568900.0,42.3115,42.3498,42.2732,42.3019,568900.0
2021-03-24 13:00:00,44.15,44.15,43.84,44.01,1444812.0,42.3019,42.3019,42.0049,42.1678,1444812.0
2021-03-24 13:05:00,44.01,44.04,43.82,43.86,1335892.0,42.1678,42.1965,41.9857,42.0241,1335892.0
2021-03-24 13:10:00,43.88,43.9,43.6,43.6,1252224.0,42.0432,42.0624,41.775,41.775,1252224.0
2021-03-24 13:15:00,43.6,43.85,43.53,43.85,1463768.0,41.775,42.0145,41.7079,42.0145,1463768.0
2021-03-24 13:20:00,43.85,43.95,43.79,43.95,1044912.0,42.0145,42.1103,41.957,42.1103,1044912.0
2021-03-24 13:25:00,43.95,44.03,43.9,43.98,775000.0,42.1103,42.187,42.0624,42.139,775000.0
2021-03-24 13:30:00,43.97,44.05,43.91,43.92,609938.0,42.1295,42.2061,42.072,42.0816,609938.0
2021-03-24 13:35:00,43.91,44.09,43.87,44.02,551750.0,42.072,42.2444,42.0336,42.1774,551750.0
2021-03-24 13:40:00,44.02,44.05,43.64,43.66,1125332.0,42.1774,42.2061,41.8133,41.8324,1125332.0
2021-03-24 13:45:00,43.68,44.12,43.66,44.12,1108282.0,41.8516,42.2732,41.8324,42.2732,1108282.0
2021-03-24 13:50:00,44.12,44.25,44.11,44.13,847500.0,42.2732,42.3977,42.2636,42.2828,847500.0
2021-03-24 13:55:00,44.14,44.29,44.13,44.27,557978.0,42.2923,42.4361,42.2828,42.4169,557978.0
2021-03-24 14:00:00,44.27,44.29,44.02,44.1,743312.0,42.4169,42.4361,42.1774,42.254,743312.0
2021-03-24 14:05:00,44.1,44.23,44.05,44.17,550314.0,42.254,42.3786,42.2061,42.3211,550314.0
2021-03-24 14:10:00,44.16,44.22,44.08,44.1,440476.0,42.3115,42.369,42.2349,42.254,440476.0
2021-03-24 14:15:00,44.1,44.29,44.09,44.18,884230.0,42.254,42.4361,42.2444,42.3307,884230.0
2021-03-24 14:20:00,44.18,44.31,44.13,44.13,644806.0,42.3307,42.4552,42.2828,42.2828,644806.0
2021-03-24 14:25:00,44.13,44.18,43.87,43.88,880978.0,42.2828,42.3307,42.0336,42.0432,880978.0
2021-03-24 14:30:00,43.88,43.88,43.71,43.77,739978.0,42.0432,42.0432,41.8803,41.9378,739978.0
2021-03-24 14:35:00,43.77,43.93,43.71,43.79,650310.0,41.9378,42.0911,41.8803,41.957,650310.0
2021-03-24 14:40:00,43.77,43.81,43.55,43.67,1148098.0,41.9378,41.9762,41.727,41.842,1148098.0
2021-03-24 14:45:00,43.67,43.93,43.63,43.91,1025698.0,41.842,42.0911,41.8037,42.072,1025698.0
2021-03-24 14:50:00,43.9,43.95,43.52,43.52,951012.0,42.0624,42.1103,41.6983,41.6983,951012.0
2021-03-24 14:55:00,43.52,43.59,43.41,43.46,1461894.0,41.6983,41.7654,41.5929,41.6408,1461894.0
2021-03-24 15:00:00,43.46,43.54,43.34,43.46,1137284.0,41.6408,41.7175,41.5258,41.6408,1137284.0
2021-03-24 15:05:00,43.46,43.65,43.44,43.58,707204.0,41.6408,41.8229,41.6216,41.7558,707204.0
2021-03-24 15:10:00,43.58,43.65,43.35,43.58,734684.0,41.7558,41.8229,41.5354,41.7558,734684.0
2021-03-24 15:15:00,43.58,43.67,43.43,43.61,1000228.0,41.7558,41.842,41.6121,41.7845,1000228.0
2021-03-24 15:20:00,43.6,43.62,43.38,43.46,844028.0,41.775,41.7941,41.5642,41.6408,844028.0
2021-03-24 15:25:00,43.45,43.54,43.36,43.38,720932.0,41.6312,41.7175,41.545,41.5642,720932.0
2021-03-24 15:30:00,43.39,43.44,43.14,43.17,1373320.0,41.5737,41.6216,41.3342,41.363,1373320.0
2021-03-24 15:35:00,43.16,43.26,43.05,43.08,1281776.0,41.3534,41.4492,41.248,41.2767,1281776.0
2021-03-24 15:40:00,43.08,43.24,43.04,43.12,960504.0,41.2767,41.43,41.2384,41.315,960504.0
2021-03-24 15:45:00,43.1,43.26,43.05,43.15,1232736.0,41.2959,41.4492,41.248,41.3438,1232736.0
2021-03-24 15:50:00,43.16,43.16,42.79,42.8,1959268.0,41.3534,41.3534,40.9989,41.0084,1959268.0
2021-03-24 15:55:00,42.81,42.84,42.63,42.63,2390058.0,41.018,41.0468,40.8456,40.8456,2390058.0
2021-03-25 09:30:00,41.89,42.16,41.61,41.93,2875482.0,40.1365,40.3952,39.8683,40.1749,2875482.0
2021-03-25 09:35:00,41.93,42.65,41.85,42.54,2441192.0,40.1749,40.8647,40.0982,40.7593,2441192.0
2021-03-25 09:40:00,42.54,42.76,42.43,42.46,2093414.0,40.7593,40.9701,40.6539,40.6827,2093414.0
2021-03-25 09:45:00,42.44,42.71,42.28,42.38,1903280.0,40.6635,40.9222,40.5102,40.606,1903280.0
2021-03-25 09:50:00,42.38,42.38,41.94,42.25,2301680.0,40.606,40.606,40.1844,40.4815,2301680.0
2021-03-25 09:55:00,42.26,42.63,42.05,42.61,1817198.0,40.491,40.8456,40.2898,40.8264,1817198.0
2021-03-25 10:00:00,42.6,43.04,42.49,42.96,2526524.0,40.8168,41.2384,40.7114,41.1617,2526524.0
2021-03-25 10:05:00,42.96,43.09,42.77,42.88,1933186.0,41.1617,41.2863,40.9797,41.0851,1933186.0
2021-03-25 10:10:00,42.88,42.98,42.69,42.72,1127728.0,41.0851,41.1809,40.903,40.9318,1127728.0
2021-03-25 10:15:00,42.72,42.72,42.36,42.53,1486320.0,40.9318,40.9318,40.5869,40.7497,1486320.0
2021-03-25 10:20:00,42.52,42.9,42.48,42.5,1626974.0,40.7402,41.1043,40.7018,40.721,1626974.0
2021-03-25 10:25:00,42.5,42.65,42.15,42.16,1241684.0,40.721,40.8647,40.3856,40.3952,1241684.0
2021-03-25 10:30:00,42.16,42.26,41.99,42.05,1110020.0,40.3952,40.491,40.2323,40.2898,1110020.0
2021-03-25 10:35:00,42.04,42.18,41.85,42.02,1311648.0,40.2803,40.4144,40.0982,40.2611,1311648.0
2021-03-25 10:40:00,42.06,42.06,41.76,41.9,1236480.0,40.2994,40.2994,40.012,40.1461,1236480.0
2021-03-25 10:45:00,41.88,42.0,41.47,41.49,1612652.0,40.1269,40.2419,39.7341,39.7533,1612652.0
2021-03-25 10:50:00,41.48,41.5,41.1,41.16,2097750.0,39.7437,39.7629,39.3796,39.4371,2097750.0
2021-03-25 10:55:00,41.16,41.44,41.06,41.4,2487514.0,39.4371,39.7054,39.3413,39.667,2487514.0
2021-03-25 11:00:00,41.4,41.48,41.19,41.26,1299916.0,39.667,39.7437,39.4658,39.5329,1299916.0
2021-03-25 11:05:00,41.25,41.48,41.12,41.19,1498914.0,39.5233,39.7437,39.3988,39.4658,1498914.0
2021-03-25 11:10:00,41.18,41.45,41.09,41.4,1378914.0,39.4562,39.7149,39.37,39.667,1378914.0
2021-03-25 11:15:00,41.4,41.48,41.23,41.35,1240008.0,39.667,39.7437,39.5042,39.6191,1240008.0
2021-03-25 11:20:00,41.35,41.35,41.1,41.12,963400.0,39.6191,39.6191,39.3796,39.3988,963400.0
2021-03-25 11:25:00,41.1,41.4,40.83,41.4,2134972.0,39.3796,39.667,39.1209,39.667,2134972.0
2021-03-25 11:30:00,41.38,41.8,41.32,41.73,2177996.0,39.6479,40.0503,39.5904,39.9832,2177996.0
2021-03-25 11:35:00,41.74,41.75,41.58,41.63,1252184.0,39.9928,40.0024,39.8395,39.8874,1252184.0
2021-03-25 11:40:00,41.63,41.66,41.15,41.16,1248822.0,39.8874,39.9162,39.4275,39.4371,1248822.0
2021-03-25 11:45:00,41.15,41.38,41.03,41.19,1156648.0,39.4275,39.6479,39.3125,39.4658,1156648.0
2021-03-25 11:50:00,41.18,41.35,41.1,41.29,910284.0,39.4562,39.6191,39.3796,39.5616,910284.0
2021-03-25 11:55:00,41.28,41.8,41.13,41.74,1799314.0,39.5521,40.0503,39.4083,39.9928,1799314.0
2021-03-25 12:00:00,41.74,42.08,41.68,42.02,1770082.0,39.9928,40.3186,39.9353,40.2611,1770082.0
2021-03-25 12:05:00,42.01,42.06,41.83,41.85,1350642.0,40.2515,40.2994,40.079,40.0982,1350642.0
2021-03-25 12:10:00,41.86,41.98,41.59,41.65,866986.0,40.1078,40.2228,39.8491,39.9066,866986.0
2021-03-25 12:15:00,41.65,42.08,41.65,42.02,1470564.0,39.9066,40.3186,39.9066,40.2611,1470564.0
2021-03-25 12:20:00,42.02,42.21,41.99,42.21,1243002.0,40.2611,40.4431,40.2323,40.4431,1243002.0
2021-03-25 12:25:00,42.2,42.42,42.19,42.4,1583448.0,40.4336,40.6443,40.424,40.6252,1583448.0
2021-03-25 12:30:00,42.4,42.47,42.17,42.27,1293368.0,40.6252,40.6923,40.4048,40.5006,1293368.0
2021-03-25 12:35:00,42.28,42.35,42.09,42.11,664622.0,40.5102,40.5773,40.3282,40.3473,664622.0
2021-03-25 12:40:00,42.12,42.35,42.1,42.29,1045492.0,40.3569,40.5773,40.3377,40.5198,1045492.0
2021-03-25 12:45:00,42.29,42.51,42.29,42.44,1126958.0,40.5198,40.7306,40.5198,40.6635,1126958.0
2021-03-25 12:50:00,42.44,42.48,42.23,42.32,973690.0,40.6635,40.7018,40.4623,40.5485,973690.0
2021-03-25 12:55:00,42.33,42.43,42.24,42.24,793716.0,40.5581,40.6539,40.4719,40.4719,793716.0
2021-03-25 13:00:00,42.24,42.26,41.8,42.05,1890400.0,40.4719,40.491,40.0503,40.2898,1890400.0
2021-03-25 13:05:00,42.05,42.21,41.95,42.12,987126.0,40.2898,40.4431,40.194,40.3569,987126.0
2021-03-25 13:10:00,42.12,42.5,42.09,42.48,1390830.0,40.3569,40.721,40.3282,40.7018,1390830.0
2021-03-25 13:15:00,42.48,42.59,42.15,42.26,1183756.0,40.7018,40.8072,40.3856,40.491,1183756.0
2021-03-25 13:20:00,42.25,42.33,42.05,42.1,929954.0,40.4815,40.5581,40.2898,40.3377,929954.0
2021-03-25 13:25:00,42.08,42.21,42.01,42.09,638946.0,40.3186,40.4431,40.2515,40.3282,638946.0
2021-03-25 13:30:00,42.09,42.32,41.99,42.01,935150.0,40.3282,40.5485,40.2323,40.2515,935150.0
2021-03-25 13:35:00,41.99,42.07,41.82,41.95,809494.0,40.2323,40.309,40.0695,40.194,809494.0
2021-03-25 13:40:00,41.97,42.26,41.97,42.13,804174.0,40.2132,40.491,40.2132,40.3665,804174.0
2021-03-25 13:45:00,42.13,42.26,41.89,42.04,781204.0,40.3665,40.491,40.1365,40.2803,781204.0
2021-03-25 13:50:00,42.05,42.12,41.92,42.01,473650.0,40.2898,40.3569,40.1653,40.2515,473650.0
2021-03-25 13:55:00,42.01,42.02,41.71,41.74,993388.0,40.2515,40.2611,39.9641,39.9928,993388.0
2021-03-25 14:00:00,41.74,41.76,41.57,41.59,1012638.0,39.9928,40.012,39.8299,39.8491,1012638.0
2021-03-25 14:05:00,41.59,41.69,41.45,41.47,881160.0,39.8491,39.9449,39.7149,39.7341,881160.0
2021-03-25 14:10:00,41.46,41.54,41.4,41.52,900110.0,39.7245,39.8012,39.667,39.782,900110.0
2021-03-25 14:15:00,41.52,41.67,41.41,41.65,774614.0,39.782,39.9257,39.6766,39.9066,774614.0
2021-03-25 14:20:00,41.65,41.71,41.48,41.6,903770.0,39.9066,39.9641,39.7437,39.8587,903770.0
2021-03-25 14:25:00,41.59,41.64,41.29,41.33,1097926.0,39.8491,39.897,39.5616,39.6,1097926.0
2021-03-25 14:30:00,41.33,41.48,41.31,41.43,805360.0,39.6,39.7437,39.5808,39.6958,805360.0
2021-03-25 14:35:00,41.42,41.99,41.39,41.88,1586478.0,39.6862,40.2323,39.6575,40.1269,1586478.0
2021-03-25 14:40:00,41.88,42.07,41.88,41.99,1299338.0,40.1269,40.309,40.1269,40.2323,1299338.0
2021-03-25 14:45:00,41.99,42.23,41.98,42.15,1162186.0,40.2323,40.4623,40.2228,40.3856,1162186.0
2021-03-25 14:50:00,42.15,42.45,42.06,42.4,1484464.0,40.3856,40.6731,40.2994,40.6252,1484464.0
2021-03-25 14:55:00,42.39,42.56,42.24,42.52,1076660.0,40.6156,40.7785,40.4719,40.7402,1076660.0
2021-03-25 15:00:00,42.51,42.82,42.49,42.8,1327122.0,40.7306,41.0276,40.7114,41.0084,1327122.0
2021-03-25 15:05:00,42.81,42.84,42.52,42.57,1348878.0,41.018,41.0468,40.7402,40.7881,1348878.0
2021-03-25 15:10:00,42.57,42.76,42.47,42.49,1133832.0,40.7881,40.9701,40.6923,40.7114,1133832.0
2021-03-25 15:15:00,42.51,42.71,42.5,42.54,699266.0,40.7306,40.9222,40.721,40.7593,699266.0
2021-03-25 15:20:00,42.52,42.62,42.3,42.34,1119744.0,40.7402,40.836,40.5294,40.5677,1119744.0
2021-03-25 15:25:00,42.35,42.49,42.34,42.47,770440.0,40.5773,40.7114,40.5677,40.6923,770440.0
2021-03-25 15:30:00,42.46,42.67,42.35,42.54,1251794.0,40.6827,40.8839,40.5773,40.7593,1251794.0
2021-03-25 15:35:00,42.55,42.63,42.34,42.6,947610.0,40.7689,40.8456,40.5677,40.8168,947610.0
2021-03-25 15:40:00,42.6,42.82,42.57,42.71,1759158.0,40.8168,41.0276,40.7881,40.9222,1759158.0
2021-03-25 15:45:00,42.71,42.83,42.69,42.8,1091408.0,40.9222,41.0372,40.903,41.0084,1091408.0
2021-03-25 15:50:00,42.81,42.93,42.59,42.6,1788478.0,41.018,41.133,40.8072,40.8168,1788478.0
2021-03-25 15:55:00,42.6,42.61,42.4,42.45,2095646.0,40.8168,40.8264,40.6252,40.6731,2095646.0
2021-03-26 09:30:00,42.35,42.71,42.27,42.6,1940754.0,40.5773,40.9222,40.5006,40.8168,1940754.0
2021-03-26 09:35:00,42.6,42.86,42.4,42.85,1678902.0,40.8168,41.0659,40.6252,41.0563,1678902.0
2021-03-26 09:40:00,42.85,42.93,42.52,42.65,1257510.0,41.0563,41.133,40.7402,40.8647,1257510.0
2021-03-26 09:45:00,42.67,43.02,42.55,42.94,2092244.0,40.8839,41.2192,40.7689,41.1426,2092244.0
2021-03-26 09:50:00,42.94,42.99,42.82,42.89,1564132.0,41.1426,41.1905,41.0276,41.0947,1564132.0
2021-03-26 09:55:00,42.91,43.02,42.74,42.82,1356602.0,41.1138,41.2192,40.9509,41.0276,1356602.0
2021-03-26 10:00:00,42.82,43.28,42.65,43.23,2522464.0,41.0276,41.4683,40.8647,41.4204,2522464.0
2021-03-26 10:05:00,43.23,43.26,42.99,43.05,1177804.0,41.4204,41.4492,41.1905,41.248,1177804.0
2021-03-26 10:10:00,43.05,43.09,42.84,42.88,1183232.0,41.248,41.2863,41.0468,41.0851,1183232.0
2021-03-26 10:15:00,42.89,42.94,42.66,42.67,1036340.0,41.0947,41.1426,40.8743,40.8839,1036340.0
2021-03-26 10:20:00,42.67,42.8,42.51,42.63,1124520.0,40.8839,41.0084,40.7306,40.8456,1124520.0
2021-03-26 10:25:00,42.63,43.01,42.62,43.0,1135788.0,40.8456,41.2096,40.836,41.2001,1135788.0
2021-03-26 10:30:00,43.01,43.2,42.99,43.1,1237126.0,41.2096,41.3917,41.1905,41.2959,1237126.0
2021-03-26 10:35:00,43.11,43.24,43.09,43.19,790518.0,41.3055,41.43,41.2863,41.3821,790518.0
2021-03-26 10:40:00,43.19,43.31,43.13,43.3,1143398.0,41.3821,41.4971,41.3246,41.4875,1143398.0
2021-03-26 10:45:00,43.3,43.37,43.04,43.06,1191744.0,41.4875,41.5546,41.2384,41.2576,1191744.0
2021-03-26 10:50:00,43.07,43.11,42.88,42.9,1186208.0,41.2671,41.3055,41.0851,41.1043,1186208.0
2021-03-26 10:55:00,42.9,42.96,42.78,42.88,994822.0,41.1043,41.1617,40.9893,41.0851,994822.0
2021-03-26 11:00:00,42.89,42.93,42.7,42.92,1254234.0,41.0947,41.133,40.9126,41.1234,1254234.0
2021-03-26 11:05:00,42.93,43.02,42.87,42.91,741296.0,41.133,41.2192,41.0755,41.1138,741296.0
2021-03-26 11:10:00,42.91,42.95,42.52,42.63,1348396.0,41.1138,41.1522,40.7402,40.8456,1348396.0
2021-03-26 11:15:00,42.64,42.74,42.57,42.7,961206.0,40.8551,40.9509,40.7881,40.9126,961206.0
2021-03-26 11:20:00,42.68,42.76,42.34,42.38,1562210.0,40.8935,40.9701,40.5677,40.606,1562210.0
2021-03-26 11:25:00,42.37,42.49,42.31,42.46,1560142.0,40.5964,40.7114,40.5389,40.6827,1560142.0
2021-03-26 11:30:00,42.46,42.71,42.33,42.63,1770226.0,40.6827,40.9222,40.5581,40.8456,1770226.0
2021-03-26 11:35:00,42.62,42.88,42.62,42.85,931714.0,40.836,41.0851,40.836,41.0563,931714.0
2021-03-26 11:40:00,42.86,42.98,42.81,42.96,1083944.0,41.0659,41.1809,41.018,41.1617,1083944.0
2021-03-26 11:45:00,42.96,43.1,42.93,42.97,1067580.0,41.1617,41.2959,41.133,41.1713,1067580.0
2021-03-26 11:50:00,42.97,43.04,42.96,42.98,590216.0,41.1713,41.2384,41.1617,41.1809,590216.0
2021-03-26 11:55:00,42.99,43.12,42.91,43.12,737476.0,41.1905,41.315,41.1138,41.315,737476.0
2021-03-26 12:00:00,43.12,43.19,42.84,42.88,1501152.0,41.315,41.3821,41.0468,41.0851,1501152.0
2021-03-26 12:05:00,42.9,42.97,42.79,42.88,707830.0,41.1043,41.1713,40.9989,41.0851,707830.0
2021-03-26 12:10:00,42.89,43.08,42.87,43.07,648238.0,41.0947,41.2767,41.0755,41.2671,648238.0
2021-03-26 12:15:00,43.07,43.1,42.78,42.95,856662.0,41.2671,41.2959,40.9893,41.1522,856662.0
2021-03-26 12:20:00,42.97,42.99,42.83,42.93,577996.0,41.1713,41.1905,41.0372,41.133,577996.0
2021-03-26 12:25:00,42.92,43.13,42.92,43.07,1260372.0,41.1234,41.3246,41.1234,41.2671,1260372.0
2021-03-26 12:30:00,43.07,43.17,42.98,43.16,809298.0,41.2671,41.363,41.1809,41.3534,809298.0
2021-03-26 12:35:00,43.17,43.29,43.16,43.27,724310.0,41.363,41.4779,41.3534,41.4588,724310.0
2021-03-26 12:40:00,43.27,43.28,43.18,43.24,1050722.0,41.4588,41.4683,41.3725,41.43,1050722.0
2021-03-26 12:45:00,43.24,43.35,43.07,43.34,976306.0,41.43,41.5354,41.2671,41.5258,976306.0
2021-03-26 12:50:00,43.34,43.35,43.16,43.18,908860.0,41.5258,41.5354,41.3534,41.3725,908860.0
2021-03-26 12:55:00,43.19,43.2,42.97,43.01,906534.0,41.3821,41.3917,41.1713,41.2096,906534.0
2021-03-26 13:00:00,43.01,43.16,43.01,43.1,644330.0,41.2096,41.3534,41.2096,41.2959,644330.0
2021-03-26 13:05:00,43.1,43.2,43.02,43.13,606604.0,41.2959,41.3917,41.2192,41.3246,606604.0
2021-03-26 13:10:00,43.13,43.27,43.11,43.24,559826.0,41.3246,41.4588,41.3055,41.43,559826.0
2021-03-26 13:15:00,43.24,43.32,43.2,43.29,644650.0,41.43,41.5067,41.3917,41.4779,644650.0
2021-03-26 13:20:00,43.29,43.45,43.18,43.31,941554.0,41.4779,41.6312,41.3725,41.4971,941554.0
2021-03-26 13:25:00,43.3,43.37,43.22,43.33,638502.0,41.4875,41.5546,41.4109,41.5163,638502.0
2021-03-26 13:30:00,43.34,43.4,43.13,43.15,735054.0,41.5258,41.5833,41.3246,41.3438,735054.0
2021-03-26 13:35:00,43.15,43.17,43.0,43.02,744210.0,41.3438,41.363,41.2001,41.2192,744210.0
2021-03-26 13:40:00,43.05,43.07,42.85,42.88,713734.0,41.248,41.2671,41.0563,41.0851,713734.0
2021-03-26 13:45:00,42.85,42.89,42.56,42.6,1559182.0,41.0563,41.0947,40.7785,40.8168,1559182.0
2021-03-26 13:50:00,42.59,42.78,42.55,42.74,1177160.0,40.8072,40.9893,40.7689,40.9509,1177160.0
2021-03-26 13:55:00,42.74,42.79,42.66,42.73,680622.0,40.9509,40.9989,40.8743,40.9414,680622.0
2021-03-26 14:00:00,42.73,42.86,42.52,42.56,1168998.0,40.9414,41.0659,40.7402,40.7785,1168998.0
2021-03-26 14:05:00,42.56,42.66,42.23,42.26,1648700.0,40.7785,40.8743,40.4623,40.491,1648700.0
2021-03-26 14:10:00,42.27,42.31,41.96,42.12,1732086.0,40.5006,40.5389,40.2036,40.3569,1732086.0
2021-03-26 14:15:00,42.12,42.13,41.88,41.99,1456508.0,40.3569,40.3665,40.1269,40.2323,1456508.0
2021-03-26 14:20:00,41.99,42.1,41.91,42.05,1235024.0,40.2323,40.3377,40.1557,40.2898,1235024.0
2021-03-26 14:25:00,42.05,42.3,41.99,42.29,1102702.0,40.2898,40.5294,40.2323,40.5198,1102702.0
2021-03-26 14:30:00,42.29,42.36,42.02,42.21,1321546.0,40.5198,40.5869,40.2611,40.4431,1321546.0
2021-03-26 14:35:00,42.21,42.33,42.08,42.22,1137134.0,40.4431,40.5581,40.3186,40.4527,1137134.0
2021-03-26 14:40:00,42.22,42.29,42.03,42.16,720840.0,40.4527,40.5198,40.2707,40.3952,720840.0
2021-03-26 14:45:00,42.16,42.23,41.78,41.8,1295844.0,40.3952,40.4623,40.0311,40.0503,1295844.0
2021-03-26 14:50:00,41.8,42.6,41.77,42.56,2669730.0,40.0503,40.8168,40.0216,40.7785,2669730.0
2021-03-26 14:55:00,42.57,42.68,42.42,42.66,1164416.0,40.7881,40.8935,40.6443,40.8743,1164416.0
2021-03-26 15:00:00,42.65,42.75,42.58,42.63,970168.0,40.8647,40.9605,40.7976,40.8456,970168.0
2021-03-26 15:05:00,42.63,42.73,42.57,42.64,918600.0,40.8456,40.9414,40.7881,40.8551,918600.0
2021-03-26 15:10:00,42.63,42.88,42.6,42.8,1395274.0,40.8456,41.0851,40.8168,41.0084,1395274.0
2021-03-26 15:15:00,42.8,43.04,42.76,43.03,985484.0,41.0084,41.2384,40.9701,41.2288,985484.0
2021-03-26 15:20:00,43.04,43.1,42.91,42.95,1183968.0,41.2384,41.2959,41.1138,41.1522,1183968.0
2021-03-26 15:25:00,42.95,43.22,42.9,43.21,1108760.0,41.1522,41.4109,41.1043,41.4013,1108760.0
2021-03-26 15:30:00,43.21,43.32,43.21,43.29,1857640.0,41.4013,41.5067,41.4013,41.4779,1857640.0
2021-03-26 15:35:00,43.29,43.41,43.26,43.39,1133896.0,41.4779,41.5929,41.4492,41.5737,1133896.0
2021-03-26 15:40:00,43.4,43.47,43.3,43.43,1140548.0,41.5833,41.6504,41.4875,41.6121,1140548.0
2021-03-26 15:45:00,43.43,43.5,43.35,43.5,987762.0,41.6121,41.6791,41.5354,41.6791,987762.0
2021-03-26 15:50:00,43.5,43.76,43.41,43.76,1840090.0,41.6791,41.9283,41.5929,41.9283,1840090.0
2021-03-26 15:55:00,43.76,44.49,43.74,44.35,3564544.0,41.9283,42.6277,41.9091,42.4936,3564544.0
2021-03-29 09:30:00,44.13,44.24,43.87,44.24,2167856.0,42.2828,42.3882,42.0336,42.3882,2167856.0
2021-03-29 09:35:00,44.24,44.51,44.23,44.44,2292834.0,42.3882,42.6469,42.3786,42.5798,2292834.0
2021-03-29 09:40:00,44.44,44.45,43.91,43.97,2290546.0,42.5798,42.5894,42.072,42.1295,2290546.0
2021-03-29 09:45:00,43.97,44.18,43.76,44.02,2138640.0,42.1295,42.3307,41.9283,42.1774,2138640.0
2021-03-29 09:50:00,44.02,44.11,43.58,43.66,1840660.0,42.1774,42.2636,41.7558,41.8324,1840660.0
2021-03-29 09:55:00,43.64,43.65,43.23,43.24,2563910.0,41.8133,41.8229,41.4204,41.43,2563910.0
2021-03-29 10:00:00,43.25,43.35,42.97,43.27,2304816.0,41.4396,41.5354,41.1713,41.4588,2304816.0
2021-03-29 10:05:00,43.26,43.26,42.88,43.01,1541062.0,41.4492,41.4492,41.0851,41.2096,1541062.0
2021-03-29 10:10:00,43.01,43.4,42.86,43.3,1566802.0,41.2096,41.5833,41.0659,41.4875,1566802.0
2021-03-29 10:15:00,43.29,43.4,43.05,43.36,1256176.0,41.4779,41.5833,41.248,41.545,1256176.0
2021-03-29 10:20:00,43.35,43.47,43.05,43.21,1495778.0,41.5354,41.6504,41.248,41.4013,1495778.0
2021-03-29 10:25:00,43.23,43.4,43.05,43.06,1252124.0,41.4204,41.5833,41.248,41.2576,1252124.0
2021-03-29 10:30:00,43.05,43.35,42.99,43.23,1288934.0,41.248,41.5354,41.1905,41.4204,1288934.0
2021-03-29 10:35:00,43.26,43.79,43.26,43.63,1817750.0,41.4492,41.957,41.4492,41.8037,1817750.0
2021-03-29 10:40:00,43.65,43.79,43.5,43.68,1136456.0,41.8229,41.957,41.6791,41.8516,1136456.0
2021-03-29 10:45:00,43.68,43.73,43.44,43.47,908500.0,41.8516,41.8995,41.6216,41.6504,908500.0
2021-03-29 10:50:00,43.47,43.56,43.36,43.39,858806.0,41.6504,41.7366,41.545,41.5737,858806.0
2021-03-29 10:55:00,43.38,43.61,43.27,43.37,1017586.0,41.5642,41.7845,41.4588,41.5546,1017586.0
2021-03-29 11:00:00,43.37,43.37,43.1,43.26,1202004.0,41.5546,41.5546,41.2959,41.4492,1202004.0
2021-03-29 11:05:00,43.26,43.34,43.1,43.31,829862.0,41.4492,41.5258,41.2959,41.4971,829862.0
2021-03-29 11:10:00,43.31,43.46,43.05,43.24,1337098.0,41.4971,41.6408,41.248,41.43,1337098.0
2021-03-29 11:15:00,43.24,43.29,43.02,43.1,1026874.0,41.43,41.4779,41.2192,41.2959,1026874.0
2021-03-29 11:20:00,43.09,43.38,43.02,43.33,835046.0,41.2863,41.5642,41.2192,41.5163,835046.0
2021-03-29 11:25:00,43.35,43.55,43.35,43.52,878634.0,41.5354,41.727,41.5354,41.6983,878634.0
2021-03-29 11:30:00,43.52,43.66,43.4,43.56,716566.0,41.6983,41.8324,41.5833,41.7366,716566.0
2021-03-29 11:35:00,43.56,43.68,43.44,43.46,662338.0,41.7366,41.8516,41.6216,41.6408,662338.0
2021-03-29 11:40:00,43.46,43.6,43.42,43.53,567798.0,41.6408,41.775,41.6025,41.7079,567798.0
2021-03-29 11:45:00,43.52,43.61,43.34,43.46,896714.0,41.6983,41.7845,41.5258,41.6408,896714.0
2021-03-29 11:50:00,43.46,43.88,43.4,43.87,1318412.0,41.6408,42.0432,41.5833,42.0336,1318412.0
2021-03-29 11:55:00,43.88,43.91,43.68,43.71,660846.0,42.0432,42.072,41.8516,41.8803,660846.0
2021-03-29 12:00:00,43.71,43.78,43.64,43.65,741150.0,41.8803,41.9474,41.8133,41.8229,741150.0
2021-03-29 12:05:00,43.65,43.73,43.31,43.4,969416.0,41.8229,41.8995,41.4971,41.5833,969416.0
2021-03-29 12:10:00,43.41,43.44,43.27,43.38,755870.0,41.5929,41.6216,41.4588,41.5642,755870.0
2021-03-29 12:15:00,43.38,43.48,43.31,43.34,567750.0,41.5642,41.66,41.4971,41.5258,567750.0
2021-03-29 12:20:00,43.35,43.42,43.27,43.35,594714.0,41.5354,41.6025,41.4588,41.5354,594714.0
2021-03-29 12:25:00,43.35,43.62,43.3,43.57,765606.0,41.5354,41.7941,41.4875,41.7462,765606.0
2021-03-29 12:30:00,43.57,43.68,43.49,43.63,613336.0,41.7462,41.8516,41.6696,41.8037,613336.0
2021-03-29 12:35:00,43.63,43.77,43.61,43.73,630530.0,41.8037,41.9378,41.7845,41.8995,630530.0
2021-03-29 12:40:00,43.72,44.1,43.7,44.02,1420592.0,41.8899,42.254,41.8708,42.1774,1420592.0
2021-03-29 12:45:00,44.03,44.07,43.96,43.99,511292.0,42.187,42.2253,42.1199,42.1486,511292.0
2021-03-29 12:50:00,43.99,44.31,43.94,44.3,1135278.0,42.1486,42.4552,42.1007,42.4456,1135278.0
2021-03-29 12:55:00,44.3,44.44,44.28,44.43,994122.0,42.4456,42.5798,42.4265,42.5702,994122.0
2021-03-29 13:00:00,44.43,44.7,44.41,44.61,1308634.0,42.5702,42.8289,42.551,42.7427,1308634.0
2021-03-29 13:05:00,44.6,44.75,44.57,44.59,1324148.0,42.7331,42.8768,42.7043,42.7235,1324148.0
2021-03-29 13:10:00,44.58,44.76,44.57,44.63,825384.0,42.7139,42.8864,42.7043,42.7618,825384.0
2021-03-29 13:15:00,44.64,44.69,44.56,44.62,570460.0,42.7714,42.8193,42.6948,42.7523,570460.0
2021-03-29 13:20:00,44.62,44.67,44.51,44.57,534622.0,42.7523,42.8002,42.6469,42.7043,534622.0
2021-03-29 13:25:00,44.57,44.59,44.34,44.37,903066.0,42.7043,42.7235,42.484,42.5127,903066.0
2021-03-29 13:30:00,44.37,44.74,44.27,44.74,1131958.0,42.5127,42.8672,42.4169,42.8672,1131958.0
2021-03-29 13:35:00,44.73,44.77,44.46,44.49,924144.0,42.8577,42.896,42.599,42.6277,924144.0
2021-03-29 13:40:00,44.49,44.54,44.43,44.44,584030.0,42.6277,42.6756,42.5702,42.5798,584030.0
2021-03-29 13:45:00,44.45,44.7,44.35,44.54,1006508.0,42.5894,42.8289,42.4936,42.6756,1006508.0
2021-03-29 13:50:00,44.54,44.63,44.38,44.41,702478.0,42.6756,42.7618,42.5223,42.551,702478.0
2021-03-29 13:55:00,44.41,44.46,44.21,44.27,686386.0,42.551,42.599,42.3594,42.4169,686386.0
2021-03-29 14:00:00,44.27,44.33,44.08,44.12,678790.0,42.4169,42.4744,42.2349,42.2732,678790.0
2021-03-29 14:05:00,44.13,44.22,44.04,44.12,731612.0,42.2828,42.369,42.1965,42.2732,731612.0
2021-03-29 14:10:00,44.11,44.18,43.9,44.16,1259930.0,42.2636,42.3307,42.0624,42.3115,1259930.0
2021-03-29 14:15:00,44.17,44.17,43.88,43.99,684170.0,42.3211,42.3211,42.0432,42.1486,684170.0
2021-03-29 14:20:00,43.99,44.12,43.88,44.06,777654.0,42.1486,42.2732,42.0432,42.2157,777654.0
2021-03-29 14:25:00,44.06,44.07,43.93,44.01,513712.0,42.2157,42.2253,42.0911,42.1678,513712.0
2021-03-29 14:30:00,44.0,44.01,43.73,43.8,994890.0,42.1582,42.1678,41.8995,41.9666,994890.0
2021-03-29 14:35:00,43.79,43.84,43.66,43.71,609538.0,41.957,42.0049,41.8324,41.8803,609538.0
2021-03-29 14:40:00,43.7,43.82,43.6,43.69,707512.0,41.8708,41.9857,41.775,41.8612,707512.0
2021-03-29 14:45:00,43.67,44.07,43.66,43.89,1217186.0,41.842,42.2253,41.8324,42.0528,1217186.0
2021-03-29 14:50:00,43.89,44.02,43.77,43.92,714690.0,42.0528,42.1774,41.9378,42.0816,714690.0
2021-03-29 14:55:00,43.93,43.94,43.58,43.77,947226.0,42.0911,42.1007,41.7558,41.9378,947226.0
2021-03-29 15:00:00,43.79,44.16,43.79,44.08,1474880.0,41.957,42.3115,41.957,42.2349,1474880.0
2021-03-29 15:05:00,44.08,44.12,43.97,44.09,650672.0,42.2349,42.2732,42.1295,42.2444,650672.0
2021-03-29 15:10:00,44.07,44.29,43.98,44.15,1033732.0,42.2253,42.4361,42.139,42.3019,1033732.0
2021-03-29 15:15:00,44.15,44.26,44.13,44.16,634360.0,42.3019,42.4073,42.2828,42.3115,634360.0
2021-03-29 15:20:00,44.17,44.32,44.03,44.32,846014.0,42.3211,42.4648,42.187,42.4648,846014.0
2021-03-29 15:25:00,44.31,44.35,44.18,44.3,689788.0,42.4552,42.4936,42.3307,42.4456,689788.0
2021-03-29 15:30:00,44.3,44.36,44.19,44.21,976126.0,42.4456,42.5031,42.3403,42.3594,976126.0
2021-03-29 15:35:00,44.21,44.45,44.21,44.43,1106456.0,42.3594,42.5894,42.3594,42.5702,1106456.0
2021-03-29 15:40:00,44.43,44.44,44.11,44.12,1167926.0,42.5702,42.5798,42.2636,42.2732,1167926.0
2021-03-29 15:45:00,44.12,44.38,44.11,44.21,1345732.0,42.2732,42.5223,42.2636,42.3594,1345732.0
2021-03-29 15:50:00,44.2,44.32,44.01,44.12,1252396.0,42.3498,42.4648,42.1678,42.2732,1252396.0
2021-03-29 15:55:00,44.13,44.3,43.99,44.3,1437250.0,42.2828,42.4456,42.1486,42.4456,1437250.0
2021-03-30 09:30:00,43.47,43.61,43.0,43.11,1981628.0,41.6504,41.7845,41.2001,41.3055,1981628.0
2021-03-30 09:35:00,43.12,43.28,42.94,43.2,1854436.0,41.315,41.4683,41.1426,41.3917,1854436.0
2021-03-30 09:40:00,43.16,43.28,42.85,42.93,1704024.0,41.3534,41.4683,41.0563,41.133,1704024.0
2021-03-30 09:45:00,42.94,43.07,42.8,43.05,1524268.0,41.1426,41.2671,41.0084,41.248,1524268.0
2021-03-30 09:50:00,43.05,43.16,42.77,43.09,1769452.0,41.248,41.3534,40.9797,41.2863,1769452.0
2021-03-30 09:55:00,43.09,43.17,42.93,43.04,1212070.0,41.2863,41.363,41.133,41.2384,1212070.0
2021-03-30 10:00:00,43.04,43.1,42.84,42.95,1096734.0,41.2384,41.2959,41.0468,41.1522,1096734.0
2021-03-30 10:05:00,42.96,43.1,42.83,43.05,1283686.0,41.1617,41.2959,41.0372,41.248,1283686.0
2021-03-30 10:10:00,43.06,43.24,42.98,43.12,1018490.0,41.2576,41.43,41.1809,41.315,1018490.0
2021-03-30 10:15:00,43.13,43.15,42.63,42.66,1610970.0,41.3246,41.3438,40.8456,40.8743,1610970.0
2021-03-30 10:20:00,42.67,42.67,42.48,42.64,2031360.0,40.8839,40.8839,40.7018,40.8551,2031360.0
2021-03-30 10:25:00,42.63,42.95,42.55,42.95,1355908.0,40.8456,41.1522,40.7689,41.1522,1355908.0
2021-03-30 10:30:00,42.93,43.09,42.84,43.03,1651354.0,41.133,41.2863,41.0468,41.2288,1651354.0
2021-03-30 10:35:00,43.02,43.15,42.93,42.95,1498988.0,41.2192,41.3438,41.133,41.1522,1498988.0
2021-03-30 10:40:00,42.93,43.48,42.89,43.43,1431314.0,41.133,41.66,41.0947,41.6121,1431314.0
2021-03-30 10:45:00,43.43,43.46,43.31,43.38,924418.0,41.6121,41.6408,41.4971,41.5642,924418.0
2021-03-30 10:50:00,43.37,43.43,43.16,43.21,813978.0,41.5546,41.6121,41.3534,41.4013,813978.0
2021-03-30 10:55:00,43.23,43.35,43.13,43.33,638936.0,41.4204,41.5354,41.3246,41.5163,638936.0
2021-03-30 11:00:00,43.33,43.45,43.27,43.38,630854.0,41.5163,41.6312,41.4588,41.5642,630854.0
2021-03-30 11:05:00,43.38,43.48,43.15,43.48,1023210.0,41.5642,41.66,41.3438,41.66,1023210.0
2021-03-30 11:10:00,43.48,43.59,43.41,43.46,1114208.0,41.66,41.7654,41.5929,41.6408,1114208.0
2021-03-30 11:15:00,43.46,43.53,43.41,43.47,629518.0,41.6408,41.7079,41.5929,41.6504,629518.0
2021-03-30 11:20:00,43.48,43.51,43.27,43.35,467592.0,41.66,41.6887,41.4588,41.5354,467592.0
2021-03-30 11:25:00,43.35,43.55,43.31,43.48,601844.0,41.5354,41.727,41.4971,41.66,601844.0
2021-03-30 11:30:00,43.47,43.8,43.42,43.69,1238110.0,41.6504,41.9666,41.6025,41.8612,1238110.0
2021-03-30 11:35:00,43.69,43.85,43.65,43.84,714900.0,41.8612,42.0145,41.8229,42.0049,714900.0
2021-03-30 11:40:00,43.84,43.9,43.65,43.76,831668.0,42.0049,42.0624,41.8229,41.9283,831668.0
2021-03-30 11:45:00,43.76,43.8,43.39,43.49,1028044.0,41.9283,41.9666,41.5737,41.6696,1028044.0
2021-03-30 11:50:00,43.51,43.54,43.34,43.35,616108.0,41.6887,41.7175,41.5258,41.5354,616108.0
2021-03-30 11:55:00,43.34,43.38,43.24,43.31,706120.0,41.5258,41.5642,41.43,41.4971,706120.0
2021-03-30 12:00:00,43.3,43.4,43.19,43.32,744084.0,41.4875,41.5833,41.3821,41.5067,744084.0
2021-03-30 12:05:00,43.32,43.42,43.25,43.33,551770.0,41.5067,41.6025,41.4396,41.5163,551770.0
2021-03-30 12:10:00,43.33,43.36,43.21,43.26,553640.0,41.5163,41.545,41.4013,41.4492,553640.0
2021-03-30 12:15:00,43.26,43.28,43.08,43.12,606498.0,41.4492,41.4683,41.2767,41.315,606498.0
2021-03-30 12:20:00,43.1,43.24,43.02,43.23,485730.0,41.2959,41.43,41.2192,41.4204,485730.0
2021-03-30 12:25:00,43.23,43.36,43.2,43.3,559248.0,41.4204,41.545,41.3917,41.4875,559248.0
2021-03-30 12:30:00,43.3,43.38,43.26,43.27,432854.0,41.4875,41.5642,41.4492,41.4588,432854.0
2021-03-30 12:35:00,43.27,43.45,43.15,43.38,849562.0,41.4588,41.6312,41.3438,41.5642,849562.0
2021-03-30 12:40:00,43.38,43.41,43.19,43.19,366644.0,41.5642,41.5929,41.3821,41.3821,366644.0
2021-03-30 12:45:00,43.2,43.32,43.18,43.29,370126.0,41.3917,41.5067,41.3725,41.4779,370126.0
2021-03-30 12:50:00,43.29,43.34,43.1,43.3,550536.0,41.4779,41.5258,41.2959,41.4875,550536.0
2021-03-30 12:55:00,43.31,43.35,43.21,43.21,389658.0,41.4971,41.5354,41.4013,41.4013,389658.0
2021-03-30 13:00:00,43.22,43.23,42.98,43.1,708966.0,41.4109,41.4204,41.1809,41.2959,708966.0
2021-03-30 13:05:00,43.09,43.16,42.97,43.07,527750.0,41.2863,41.3534,41.1713,41.2671,527750.0
2021-03-30 13:10:00,43.06,43.24,43.06,43.2,480076.0,41.2576,41.43,41.2576,41.3917,480076.0
2021-03-30 13:15:00,43.19,43.32,43.19,43.28,360302.0,41.3821,41.5067,41.3821,41.4683,360302.0
2021-03-30 13:20:00,43.29,43.43,43.29,43.41,565822.0,41.4779,41.6121,41.4779,41.5929,565822.0
2021-03-30 13:25:00,43.41,43.52,43.39,43.47,590636.0,41.5929,41.6983,41.5737,41.6504,590636.0
2021-03-30 13:30:00,43.48,43.52,43.34,43.42,628572.0,41.66,41.6983,41.5258,41.6025,628572.0
2021-03-30 13:35:00,43.41,43.52,43.32,43.47,631560.0,41.5929,41.6983,41.5067,41.6504,631560.0
2021-03-30 13:40:00,43.48,43.49,43.37,43.38,269754.0,41.66,41.6696,41.5546,41.5642,269754.0
2021-03-30 13:45:00,43.37,43.44,43.33,43.37,314890.0,41.5546,41.6216,41.5163,41.5546,314890.0
2021-03-30 13:50:00,43.38,43.47,43.35,43.35,418506.0,41.5642,41.6504,41.5354,41.5354,418506.0
2021-03-30 13:55:00,43.35,43.38,43.24,43.24,393878.0,41.5354,41.5642,41.43,41.43,393878.0
2021-03-30 14:00:00,43.24,43.24,43.1,43.2,642224.0,41.43,41.43,41.2959,41.3917,642224.0
2021-03-30 14:05:00,43.2,43.3,43.17,43.26,545584.0,41.3917,41.4875,41.363,41.4492,545584.0
2021-03-30 14:10:00,43.26,43.27,43.14,43.27,475938.0,41.4492,41.4588,41.3342,41.4588,475938.0
2021-03-30 14:15:00,43.27,43.4,43.21,43.27,639670.0,41.4588,41.5833,41.4013,41.4588,639670.0
2021-03-30 14:20:00,43.29,43.35,43.08,43.23,577654.0,41.4779,41.5354,41.2767,41.4204,577654.0
2021-03-30 14:25:00,43.24,43.3,43.18,43.22,335860.0,41.43,41.4875,41.3725,41.4109,335860.0
2021-03-30 14:30:00,43.22,43.48,43.18,43.45,760002.0,41.4109,41.66,41.3725,41.6312,760002.0
2021-03-30 14:35:00,43.45,43.46,43.37,43.43,411580.0,41.6312,41.6408,41.5546,41.6121,411580.0
2021-03-30 14:40:00,43.43,43.55,43.34,43.39,805018.0,41.6121,41.727,41.5258,41.5737,805018.0
2021-03-30 14:45:00,43.4,43.45,43.35,43.44,396822.0,41.5833,41.6312,41.5354,41.6216,396822.0
2021-03-30 14:50:00,43.44,43.54,43.37,43.46,626470.0,41.6216,41.7175,41.5546,41.6408,626470.0
2021-03-30 14:55:00,43.47,43.72,43.38,43.67,1278150.0,41.6504,41.8899,41.5642,41.842,1278150.0
2021-03-30 15:00:00,43.67,43.74,43.54,43.7,927586.0,41.842,41.9091,41.7175,41.8708,927586.0
2021-03-30 15:05:00,43.7,43.74,43.65,43.67,572906.0,41.8708,41.9091,41.8229,41.842,572906.0
2021-03-30 15:10:00,43.67,43.71,43.62,43.69,547782.0,41.842,41.8803,41.7941,41.8612,547782.0
2021-03-30 15:15:00,43.71,43.79,43.66,43.71,661912.0,41.8803,41.957,41.8324,41.8803,661912.0
2021-03-30 15:20:00,43.7,43.79,43.64,43.78,567140.0,41.8708,41.957,41.8133,41.9474,567140.0
2021-03-30 15:25:00,43.77,43.8,43.62,43.69,512788.0,41.9378,41.9666,41.7941,41.8612,512788.0
2021-03-30 15:30:00,43.7,43.82,43.7,43.76,753514.0,41.8708,41.9857,41.8708,41.9283,753514.0
2021-03-30 15:35:00,43.74,43.87,43.65,43.7,846428.0,41.9091,42.0336,41.8229,41.8708,846428.0
2021-03-30 15:40:00,43.71,43.78,43.6,43.63,500900.0,41.8803,41.9474,41.775,41.8037,500900.0
2021-03-30 15:45:00,43.63,43.72,43.57,43.59,793628.0,41.8037,41.8899,41.7462,41.7654,793628.0
2021-03-30 15:50:00,43.59,43.59,43.24,43.27,1651636.0,41.7654,41.7654,41.43,41.4588,1651636.0
2021-03-30 15:55:00,43.28,43.72,43.1,43.68,1828680.0,41.4683,41.8899,41.2959,41.8516,1828680.0
2021-03-31 09:30:00,44.4,44.5,44.26,44.44,1452422.0,42.5415,42.6373,42.4073,42.5798,1452422.0
2021-03-31 09:35:00,44.45,44.7,44.41,44.65,1668846.0,42.5894,42.8289,42.551,42.781,1668846.0
2021-03-31 09:40:00,44.65,44.88,44.64,44.74,1589222.0,42.781,43.0014,42.7714,42.8672,1589222.0
2021-03-31 09:45:00,44.76,45.06,44.75,45.01,2340402.0,42.8864,43.1738,42.8768,43.1259,2340402.0
2021-03-31 09:50:00,45.01,45.22,45.01,45.17,2043748.0,43.1259,43.3271,43.1259,43.2792,2043748.0
2021-03-31 09:55:00,45.17,45.29,45.11,45.25,1074212.0,43.2792,43.3942,43.2217,43.3559,1074212.0
2021-03-31 10:00:00,45.25,45.52,45.24,45.41,1962112.0,43.3559,43.6146,43.3463,43.5092,1962112.0
2021-03-31 10:05:00,45.4,45.6,45.38,45.57,1069450.0,43.4996,43.6912,43.4804,43.6625,1069450.0
2021-03-31 10:10:00,45.58,45.6,45.41,45.48,1421952.0,43.6721,43.6912,43.5092,43.5763,1421952.0
2021-03-31 10:15:00,45.48,45.59,45.45,45.58,730122.0,43.5763,43.6817,43.5475,43.6721,730122.0
2021-03-31 10:20:00,45.57,45.74,45.54,45.59,1071720.0,43.6625,43.8254,43.6337,43.6817,1071720.0
2021-03-31 10:25:00,45.59,45.64,45.43,45.47,1298384.0,43.6817,43.7296,43.5283,43.5667,1298384.0
2021-03-31 10:30:00,45.47,45.64,45.47,45.54,976836.0,43.5667,43.7296,43.5667,43.6337,976836.0
2021-03-31 10:35:00,45.52,45.74,45.52,45.67,726340.0,43.6146,43.8254,43.6146,43.7583,726340.0
2021-03-31 10:40:00,45.68,45.96,45.68,45.89,1370108.0,43.7679,44.0362,43.7679,43.9691,1370108.0
2021-03-31 10:45:00,45.89,45.95,45.83,45.84,887030.0,43.9691,44.0266,43.9116,43.9212,887030.0
2021-03-31 10:50:00,45.83,45.99,45.81,45.93,912992.0,43.9116,44.0649,43.8924,44.0074,912992.0
2021-03-31 10:55:00,45.94,45.97,45.78,45.78,785834.0,44.017,44.0457,43.8637,43.8637,785834.0
2021-03-31 11:00:00,45.78,45.93,45.77,45.78,823422.0,43.8637,44.0074,43.8541,43.8637,823422.0
2021-03-31 11:05:00,45.78,45.87,45.73,45.74,924678.0,43.8637,43.9499,43.8158,43.8254,924678.0
2021-03-31 11:10:00,45.74,45.85,45.72,45.79,636574.0,43.8254,43.9308,43.8062,43.8733,636574.0
2021-03-31 11:15:00,45.79,45.87,45.7,45.73,530382.0,43.8733,43.9499,43.787,43.8158,530382.0
2021-03-31 11:20:00,45.73,45.82,45.64,45.73,623860.0,43.8158,43.902,43.7296,43.8158,623860.0
2021-03-31 11:25:00,45.73,45.78,45.66,45.73,556284.0,43.8158,43.8637,43.7487,43.8158,556284.0
2021-03-31 11:30:00,45.73,45.88,45.69,45.73,899954.0,43.8158,43.9595,43.7775,43.8158,899954.0
2021-03-31 11:35:00,45.74,45.89,45.73,45.81,579908.0,43.8254,43.9691,43.8158,43.8924,579908.0
2021-03-31 11:40:00,45.81,45.85,45.62,45.65,680470.0,43.8924,43.9308,43.7104,43.7391,680470.0
2021-03-31 11:45:00,45.66,45.84,45.66,45.81,656438.0,43.7487,43.9212,43.7487,43.8924,656438.0
2021-03-31 11:50:00,45.81,45.9,45.81,45.9,734664.0,43.8924,43.9787,43.8924,43.9787,734664.0
2021-03-31 11:55:00,45.9,45.96,45.82,45.94,937398.0,43.9787,44.0362,43.902,44.017,937398.0
2021-03-31 12:00:00,45.95,46.07,45.94,46.06,1046064.0,44.0266,44.1416,44.017,44.132,1046064.0
2021-03-31 12:05:00,46.07,46.08,45.97,46.0,532862.0,44.1416,44.1511,44.0457,44.0745,532862.0
2021-03-31 12:10:00,46.01,46.04,45.94,46.01,590280.0,44.0841,44.1128,44.017,44.0841,590280.0
2021-03-31 12:15:00,46.02,46.1,45.98,46.04,759870.0,44.0937,44.1703,44.0553,44.1128,759870.0
2021-03-31 12:20:00,46.04,46.1,46.0,46.09,526798.0,44.1128,44.1703,44.0745,44.1607,526798.0
2021-03-31 12:25:00,46.08,46.1,45.99,46.03,450336.0,44.1511,44.1703,44.0649,44.1032,450336.0
2021-03-31 12:30:00,46.04,46.13,46.03,46.09,670390.0,44.1128,44.199,44.1032,44.1607,670390.0
2021-03-31 12:35:00,46.08,46.18,46.06,46.18,581508.0,44.1511,44.247,44.132,44.247,581508.0
2021-03-31 12:40:00,46.18,46.2,46.1,46.11,770076.0,44.247,44.2661,44.1703,44.1799,770076.0
2021-03-31 12:45:00,46.11,46.13,46.05,46.09,595428.0,44.1799,44.199,44.1224,44.1607,595428.0
2021-03-31 12:50:00,46.09,46.1,45.99,46.03,420108.0,44.1607,44.1703,44.0649,44.1032,420108.0
2021-03-31 12:55:00,46.02,46.07,45.98,46.04,583604.0,44.0937,44.1416,44.0553,44.1128,583604.0
2021-03-31 13:00:00,46.03,46.09,45.96,46.01,877644.0,44.1032,44.1607,44.0362,44.0841,877644.0
2021-03-31 13:05:00,46.02,46.12,46.02,46.1,770382.0,44.0937,44.1895,44.0937,44.1703,770382.0
2021-03-31 13:10:00,46.1,46.2,46.09,46.15,742044.0,44.1703,44.2661,44.1607,44.2182,742044.0
2021-03-31 13:15:00,46.14,46.2,46.13,46.13,1061482.0,44.2086,44.2661,44.199,44.199,1061482.0
2021-03-31 13:20:00,46.13,46.15,46.05,46.15,671514.0,44.199,44.2182,44.1224,44.2182,671514.0
2021-03-31 13:25:00,46.15,46.24,46.14,46.21,591868.0,44.2182,44.3044,44.2086,44.2757,591868.0
2021-03-31 13:30:00,46.21,46.25,46.18,46.19,337974.0,44.2757,44.314,44.247,44.2565,337974.0
2021-03-31 13:35:00,46.19,46.21,46.1,46.1,529244.0,44.2565,44.2757,44.1703,44.1703,529244.0
2021-03-31 13:40:00,46.1,46.13,45.93,45.97,830926.0,44.1703,44.199,44.0074,44.0457,830926.0
2021-03-31 13:45:00,45.97,46.02,45.96,45.98,372036.0,44.0457,44.0937,44.0362,44.0553,372036.0
2021-03-31 13:50:00,45.97,46.08,45.95,46.07,1009516.0,44.0457,44.1511,44.0266,44.1416,1009516.0
2021-03-31 13:55:00,46.07,46.13,45.98,45.98,731628.0,44.1416,44.199,44.0553,44.0553,731628.0
2021-03-31 14:00:00,45.98,46.02,45.81,45.86,880326.0,44.0553,44.0937,43.8924,43.9403,880326.0
2021-03-31 14:05:00,45.85,45.88,45.73,45.77,737292.0,43.9308,43.9595,43.8158,43.8541,737292.0
2021-03-31 14:10:00,45.77,45.82,45.68,45.77,772564.0,43.8541,43.902,43.7679,43.8541,772564.0
2021-03-31 14:15:00,45.77,45.84,45.76,45.8,600806.0,43.8541,43.9212,43.8445,43.8829,600806.0
2021-03-31 14:20:00,45.79,45.85,45.75,45.78,602372.0,43.8733,43.9308,43.835,43.8637,602372.0
2021-03-31 14:25:00,45.77,45.9,45.77,45.88,494508.0,43.8541,43.9787,43.8541,43.9595,494508.0
2021-03-31 14:30:00,45.88,45.95,45.87,45.93,922126.0,43.9595,44.0266,43.9499,44.0074,922126.0
2021-03-31 14:35:00,45.93,45.96,45.85,45.89,976034.0,44.0074,44.0362,43.9308,43.9691,976034.0
2021-03-31 14:40:00,45.88,45.88,45.63,45.77,1171448.0,43.9595,43.9595,43.72,43.8541,1171448.0
2021-03-31 14:45:00,45.77,45.82,45.71,45.77,581646.0,43.8541,43.902,43.7966,43.8541,581646.0
2021-03-31 14:50:00,45.76,45.93,45.73,45.92,456542.0,43.8445,44.0074,43.8158,43.9978,456542.0
2021-03-31 14:55:00,45.92,46.04,45.85,45.92,729140.0,43.9978,44.1128,43.9308,43.9978,729140.0
2021-03-31 15:00:00,45.91,46.22,45.89,46.2,1425538.0,43.9883,44.2853,43.9691,44.2661,1425538.0
2021-03-31 15:05:00,46.2,46.21,46.09,46.2,667446.0,44.2661,44.2757,44.1607,44.2661,667446.0
2021-03-31 15:10:00,46.2,46.22,46.13,46.17,604762.0,44.2661,44.2853,44.199,44.2374,604762.0
2021-03-31 15:15:00,46.17,46.3,46.06,46.1,1209482.0,44.2374,44.3619,44.132,44.1703,1209482.0
2021-03-31 15:20:00,46.1,46.16,46.05,46.08,652962.0,44.1703,44.2278,44.1224,44.1511,652962.0
2021-03-31 15:25:00,46.07,46.11,45.97,45.99,571466.0,44.1416,44.1799,44.0457,44.0649,571466.0
2021-03-31 15:30:00,45.99,46.12,45.91,45.97,621712.0,44.0649,44.1895,43.9883,44.0457,621712.0
2021-03-31 15:35:00,45.98,46.06,45.91,45.95,574792.0,44.0553,44.132,43.9883,44.0266,574792.0
2021-03-31 15:40:00,45.94,46.02,45.83,45.83,762072.0,44.017,44.0937,43.9116,43.9116,762072.0
2021-03-31 15:45:00,45.83,45.91,45.76,45.85,1660036.0,43.9116,43.9883,43.8445,43.9308,1660036.0
2021-03-31 15:50:00,45.85,46.1,45.63,45.66,2895146.0,43.9308,44.1703,43.72,43.7487,2895146.0
2021-03-31 15:55:00,45.64,45.76,45.42,45.56,2881494.0,43.7296,43.8445,43.5188,43.6529,2881494.0
2021-04-01 09:30:00,47.32,47.6,47.21,47.48,3513736.0,45.3392,45.6075,45.2338,45.4925,3513736.0
2021-04-01 09:35:00,47.47,47.72,47.43,47.71,2465664.0,45.483,45.7225,45.4446,45.7129,2465664.0
2021-04-01 09:40:00,47.71,47.75,47.59,47.62,1672230.0,45.7129,45.7512,45.5979,45.6267,1672230.0
2021-04-01 09:45:00,47.62,47.76,47.61,47.64,1361676.0,45.6267,45.7608,45.6171,45.6458,1361676.0
2021-04-01 09:50:00,47.63,47.83,47.63,47.73,1293242.0,45.6363,45.8279,45.6363,45.7321,1293242.0
2021-04-01 09:55:00,47.73,47.77,47.66,47.72,841736.0,45.7321,45.7704,45.665,45.7225,841736.0
2021-04-01 10:00:00,47.73,47.81,47.45,47.49,2481272.0,45.7321,45.8087,45.4638,45.5021,2481272.0
2021-04-01 10:05:00,47.49,47.93,47.41,47.87,1888928.0,45.5021,45.9237,45.4255,45.8662,1888928.0
2021-04-01 10:10:00,47.87,47.96,47.84,47.88,1199606.0,45.8662,45.9524,45.8375,45.8758,1199606.0
2021-04-01 10:15:00,47.89,48.0,47.87,47.92,1191400.0,45.8854,45.9908,45.8662,45.9141,1191400.0
2021-04-01 10:20:00,47.92,47.96,47.82,47.85,819678.0,45.9141,45.9524,45.8183,45.8471,819678.0
2021-04-01 10:25:00,47.85,47.93,47.77,47.88,677544.0,45.8471,45.9237,45.7704,45.8758,677544.0
2021-04-01 10:30:00,47.88,47.96,47.82,47.9,829060.0,45.8758,45.9524,45.8183,45.895,829060.0
2021-04-01 10:35:00,47.9,47.99,47.73,47.74,874962.0,45.895,45.9812,45.7321,45.7417,874962.0
2021-04-01 10:40:00,47.74,48.02,47.71,47.95,1228526.0,45.7417,46.0099,45.7129,45.9429,1228526.0
2021-04-01 10:45:00,47.95,47.97,47.81,47.83,888424.0,45.9429,45.962,45.8087,45.8279,888424.0
2021-04-01 10:50:00,47.83,47.9,47.67,47.72,647748.0,45.8279,45.895,45.6746,45.7225,647748.0
2021-04-01 10:55:00,47.72,47.85,47.65,47.85,839530.0,45.7225,45.8471,45.6554,45.8471,839530.0
2021-04-01 11:00:00,47.84,47.95,47.82,47.92,963232.0,45.8375,45.9429,45.8183,45.9141,963232.0
2021-04-01 11:05:00,47.91,47.92,47.65,47.74,750428.0,45.9045,45.9141,45.6554,45.7417,750428.0
2021-04-01 11:10:00,47.74,47.77,47.61,47.63,584514.0,45.7417,45.7704,45.6171,45.6363,584514.0
2021-04-01 11:15:00,47.65,47.68,47.49,47.57,884866.0,45.6554,45.6842,45.5021,45.5788,884866.0
2021-04-01 11:20:00,47.57,47.79,47.56,47.6,932744.0,45.5788,45.7896,45.5692,45.6075,932744.0
2021-04-01 11:25:00,47.62,47.73,47.57,47.7,391808.0,45.6267,45.7321,45.5788,45.7033,391808.0
2021-04-01 11:30:00,47.71,47.79,47.61,47.62,700512.0,45.7129,45.7896,45.6171,45.6267,700512.0
2021-04-01 11:35:00,47.61,47.66,47.51,47.53,642238.0,45.6171,45.665,45.5213,45.5404,642238.0
2021-04-01 11:40:00,47.52,47.6,47.42,47.56,639954.0,45.5309,45.6075,45.435,45.5692,639954.0
2021-04-01 11:45:00,47.56,47.68,47.45,47.63,718236.0,45.5692,45.6842,45.4638,45.6363,718236.0
2021-04-01 11:50:00,47.63,47.65,47.54,47.56,397208.0,45.6363,45.6554,45.55,45.5692,397208.0
2021-04-01 11:55:00,47.56,47.69,47.53,47.54,526624.0,45.5692,45.6937,45.5404,45.55,526624.0
2021-04-01 12:00:00,47.53,47.72,47.48,47.67,547670.0,45.5404,45.7225,45.4925,45.6746,547670.0
2021-04-01 12:05:00,47.66,47.74,47.64,47.69,617988.0,45.665,45.7417,45.6458,45.6937,617988.0
2021-04-01 12:10:00,47.68,47.68,47.58,47.63,487866.0,45.6842,45.6842,45.5884,45.6363,487866.0
2021-04-01 12:15:00,47.64,47.74,47.55,47.74,380126.0,45.6458,45.7417,45.5596,45.7417,380126.0
2021-04-01 12:20:00,47.73,47.74,47.67,47.69,258484.0,45.7321,45.7417,45.6746,45.6937,258484.0
2021-04-01 12:25:00,47.69,47.79,47.68,47.77,382360.0,45.6937,45.7896,45.6842,45.7704,382360.0
2021-04-01 12:30:00,47.78,47.81,47.7,47.7,308270.0,45.78,45.8087,45.7033,45.7033,308270.0
2021-04-01 12:35:00,47.7,47.72,47.63,47.69,313454.0,45.7033,45.7225,45.6363,45.6937,313454.0
2021-04-01 12:40:00,47.69,47.77,47.64,47.77,337106.0,45.6937,45.7704,45.6458,45.7704,337106.0
2021-04-01 12:45:00,47.77,47.83,47.63,47.63,553974.0,45.7704,45.8279,45.6363,45.6363,553974.0
2021-04-01 12:50:00,47.63,47.71,47.56,47.66,367532.0,45.6363,45.7129,45.5692,45.665,367532.0
2021-04-01 12:55:00,47.67,47.77,47.67,47.76,478734.0,45.6746,45.7704,45.6746,45.7608,478734.0
2021-04-01 13:00:00,47.76,47.83,47.7,47.71,501978.0,45.7608,45.8279,45.7033,45.7129,501978.0
2021-04-01 13:05:00,47.71,47.73,47.59,47.6,411488.0,45.7129,45.7321,45.5979,45.6075,411488.0
2021-04-01 13:10:00,47.6,47.63,47.56,47.63,407164.0,45.6075,45.6363,45.5692,45.6363,407164.0
2021-04-01 13:15:00,47.63,47.66,47.47,47.5,807466.0,45.6363,45.665,45.483,45.5117,807466.0
2021-04-01 13:20:00,47.51,47.6,47.48,47.49,962440.0,45.5213,45.6075,45.4925,45.5021,962440.0
2021-04-01 13:25:00,47.49,47.53,47.38,47.41,582376.0,45.5021,45.5404,45.3967,45.4255,582376.0
2021-04-01 13:30:00,47.41,47.54,47.38,47.52,565840.0,45.4255,45.55,45.3967,45.5309,565840.0
2021-04-01 13:35:00,47.52,47.63,47.49,47.62,470370.0,45.5309,45.6363,45.5021,45.6267,470370.0
2021-04-01 13:40:00,47.62,47.68,47.6,47.67,515554.0,45.6267,45.6842,45.6075,45.6746,515554.0
2021-04-01 13:45:00,47.67,47.7,47.52,47.56,582080.0,45.6746,45.7033,45.5309,45.5692,582080.0
2021-04-01 13:50:00,47.55,47.66,47.54,47.61,516672.0,45.5596,45.665,45.55,45.6171,516672.0
2021-04-01 13:55:00,47.62,47.66,47.59,47.6,466590.0,45.6267,45.665,45.5979,45.6075,466590.0
2021-04-01 14:00:00,47.6,47.65,47.57,47.65,649162.0,45.6075,45.6554,45.5788,45.6554,649162.0
2021-04-01 14:05:00,47.65,47.69,47.57,47.57,482676.0,45.6554,45.6937,45.5788,45.5788,482676.0
2021-04-01 14:10:00,47.57,47.74,47.54,47.73,677984.0,45.5788,45.7417,45.55,45.7321,677984.0
2021-04-01 14:15:00,47.73,47.73,47.66,47.7,347006.0,45.7321,45.7321,45.665,45.7033,347006.0
2021-04-01 14:20:00,47.71,47.77,47.7,47.77,363776.0,45.7129,45.7704,45.7033,45.7704,363776.0
2021-04-01 14:25:00,47.76,47.8,47.73,47.79,496430.0,45.7608,45.7991,45.7321,45.7896,496430.0
2021-04-01 14:30:00,47.79,47.83,47.76,47.77,406274.0,45.7896,45.8279,45.7608,45.7704,406274.0
2021-04-01 14:35:00,47.77,47.82,47.74,47.79,333526.0,45.7704,45.8183,45.7417,45.7896,333526.0
2021-04-01 14:40:00,47.79,47.82,47.76,47.82,262640.0,45.7896,45.8183,45.7608,45.8183,262640.0
2021-04-01 14:45:00,47.82,47.85,47.74,47.82,492514.0,45.8183,45.8471,45.7417,45.8183,492514.0
2021-04-01 14:50:00,47.82,47.88,47.8,47.87,340484.0,45.8183,45.8758,45.7991,45.8662,340484.0
2021-04-01 14:55:00,47.86,47.88,47.81,47.82,279366.0,45.8566,45.8758,45.8087,45.8183,279366.0
2021-04-01 15:00:00,47.81,47.84,47.71,47.74,459914.0,45.8087,45.8375,45.7129,45.7417,459914.0
2021-04-01 15:05:00,47.74,47.76,47.61,47.76,473476.0,45.7417,45.7608,45.6171,45.7608,473476.0
2021-04-01 15:10:00,47.77,47.78,47.64,47.66,476944.0,45.7704,45.78,45.6458,45.665,476944.0
2021-04-01 15:15:00,47.66,47.72,47.61,47.66,508810.0,45.665,45.7225,45.6171,45.665,508810.0
2021-04-01 15:20:00,47.66,47.68,47.56,47.59,618984.0,45.665,45.6842,45.5692,45.5979,618984.0
2021-04-01 15:25:00,47.59,47.66,47.59,47.65,616162.0,45.5979,45.665,45.5979,45.6554,616162.0
2021-04-01 15:30:00,47.65,47.81,47.64,47.78,743582.0,45.6554,45.8087,45.6458,45.78,743582.0
2021-04-01 15:35:00,47.78,47.8,47.67,47.72,603454.0,45.78,45.7991,45.6746,45.7225,603454.0
2021-04-01 15:40:00,47.71,47.77,47.69,47.74,522500.0,45.7129,45.7704,45.6937,45.7417,522500.0
2021-04-01 15:45:00,47.74,47.88,47.73,47.85,1140594.0,45.7417,45.8758,45.7321,45.8471,1140594.0
2021-04-01 15:50:00,47.85,47.94,47.79,47.94,1986196.0,45.8471,45.9333,45.7896,45.9333,1986196.0
2021-04-01 15:55:00,47.94,48.0,47.86,47.95,2601160.0,45.9333,45.9908,45.8566,45.9429,2601160.0
2021-04-05 09:30:00,49.1,49.34,48.99,49.29,2569400.0,47.0447,47.2747,46.9393,47.2268,2569400.0
2021-04-05 09:35:00,49.28,49.37,49.13,49.29,1880866.0,47.2172,47.3034,47.0735,47.2268,1880866.0
2021-04-05 09:40:00,49.3,49.38,49.22,49.31,1197526.0,47.2364,47.313,47.1597,47.2459,1197526.0
2021-04-05 09:45:00,49.32,49.74,49.32,49.73,2926920.0,47.2555,47.6579,47.2555,47.6484,2926920.0
2021-04-05 09:50:00,49.73,49.82,49.68,49.71,1816058.0,47.6484,47.7346,47.6004,47.6292,1816058.0
2021-04-05 09:55:00,49.71,49.78,49.65,49.72,1227902.0,47.6292,47.6963,47.5717,47.6388,1227902.0
2021-04-05 10:00:00,49.73,49.81,49.51,49.78,1847226.0,47.6484,47.725,47.4376,47.6963,1847226.0
2021-04-05 10:05:00,49.79,49.91,49.67,49.87,1871960.0,47.7058,47.8208,47.5909,47.7825,1871960.0
2021-04-05 10:10:00,49.87,49.95,49.82,49.85,1059610.0,47.7825,47.8591,47.7346,47.7633,1059610.0
2021-04-05 10:15:00,49.85,50.02,49.85,50.01,2502462.0,47.7633,47.9262,47.7633,47.9166,2502462.0
2021-04-05 10:20:00,50.01,50.16,49.99,50.08,1328262.0,47.9166,48.0604,47.8975,47.9837,1328262.0
2021-04-05 10:25:00,50.08,50.15,50.04,50.12,681830.0,47.9837,48.0508,47.9454,48.022,681830.0
2021-04-05 10:30:00,50.12,50.24,50.1,50.22,973640.0,48.022,48.137,48.0029,48.1178,973640.0
2021-04-05 10:35:00,50.22,50.31,50.16,50.29,738040.0,48.1178,48.2041,48.0604,48.1849,738040.0
2021-04-05 10:40:00,50.3,50.35,50.23,50.34,873908.0,48.1945,48.2424,48.1274,48.2328,873908.0
2021-04-05 10:45:00,50.34,50.38,50.26,50.34,637056.0,48.2328,48.2711,48.1562,48.2328,637056.0
2021-04-05 10:50:00,50.34,50.34,50.18,50.18,736090.0,48.2328,48.2328,48.0795,48.0795,736090.0
2021-04-05 10:55:00,50.18,50.27,50.09,50.13,917418.0,48.0795,48.1658,47.9933,48.0316,917418.0
2021-04-05 11:00:00,50.13,50.2,50.04,50.18,651998.0,48.0316,48.0987,47.9454,48.0795,651998.0
2021-04-05 11:05:00,50.19,50.23,50.09,50.15,308052.0,48.0891,48.1274,47.9933,48.0508,308052.0
2021-04-05 11:10:00,50.15,50.27,50.13,50.23,485192.0,48.0508,48.1658,48.0316,48.1274,485192.0
2021-04-05 11:15:00,50.22,50.34,50.19,50.26,613602.0,48.1178,48.2328,48.0891,48.1562,613602.0
2021-04-05 11:20:00,50.27,50.29,50.2,50.23,307416.0,48.1658,48.1849,48.0987,48.1274,307416.0
2021-04-05 11:25:00,50.23,50.3,50.22,50.24,376342.0,48.1274,48.1945,48.1178,48.137,376342.0
2021-04-05 11:30:00,50.24,50.46,50.18,50.44,765688.0,48.137,48.3478,48.0795,48.3286,765688.0
2021-04-05 11:35:00,50.45,50.58,50.43,50.54,1153544.0,48.3382,48.4628,48.3191,48.4244,1153544.0
2021-04-05 11:40:00,50.53,50.58,50.45,50.47,677488.0,48.4149,48.4628,48.3382,48.3574,677488.0
2021-04-05 11:45:00,50.46,50.48,50.39,50.42,435706.0,48.3478,48.367,48.2807,48.3095,435706.0
2021-04-05 11:50:00,50.43,50.46,50.38,50.44,429668.0,48.3191,48.3478,48.2711,48.3286,429668.0
2021-04-05 11:55:00,50.44,50.5,50.35,50.39,581606.0,48.3286,48.3861,48.2424,48.2807,581606.0
2021-04-05 12:00:00,50.4,50.51,50.4,50.49,390994.0,48.2903,48.3957,48.2903,48.3765,390994.0
2021-04-05 12:05:00,50.49,50.52,50.43,50.48,455676.0,48.3765,48.4053,48.3191,48.367,455676.0
2021-04-05 12:10:00,50.47,50.52,50.46,50.52,392706.0,48.3574,48.4053,48.3478,48.4053,392706.0
2021-04-05 12:15:00,50.52,50.64,50.47,50.61,536920.0,48.4053,48.5203,48.3574,48.4915,536920.0
2021-04-05 12:20:00,50.6,50.74,50.6,50.67,522374.0,48.4819,48.6161,48.4819,48.549,522374.0
2021-04-05 12:25:00,50.68,50.73,50.65,50.67,386770.0,48.5586,48.6065,48.5298,48.549,386770.0
2021-04-05 12:30:00,50.68,50.77,50.68,50.77,367536.0,48.5586,48.6448,48.5586,48.6448,367536.0
2021-04-05 12:35:00,50.77,50.82,50.73,50.74,382290.0,48.6448,48.6927,48.6065,48.6161,382290.0
2021-04-05 12:40:00,50.74,50.79,50.71,50.75,268800.0,48.6161,48.664,48.5873,48.6257,268800.0
2021-04-05 12:45:00,50.75,50.79,50.72,50.76,305912.0,48.6257,48.664,48.5969,48.6352,305912.0
2021-04-05 12:50:00,50.75,50.78,50.65,50.66,382762.0,48.6257,48.6544,48.5298,48.5394,382762.0
2021-04-05 12:55:00,50.65,50.72,50.6,50.71,433860.0,48.5298,48.5969,48.4819,48.5873,433860.0
2021-04-05 13:00:00,50.71,50.77,50.69,50.74,302956.0,48.5873,48.6448,48.5682,48.6161,302956.0
2021-04-05 13:05:00,50.74,50.8,50.72,50.76,241436.0,48.6161,48.6736,48.5969,48.6352,241436.0
2021-04-05 13:10:00,50.76,50.78,50.74,50.76,193790.0,48.6352,48.6544,48.6161,48.6352,193790.0
2021-04-05 13:15:00,50.76,50.9,50.69,50.88,609324.0,48.6352,48.7694,48.5682,48.7502,609324.0
2021-04-05 13:20:00,50.88,50.9,50.79,50.8,256026.0,48.7502,48.7694,48.664,48.6736,256026.0
2021-04-05 13:25:00,50.81,50.87,50.79,50.82,266004.0,48.6831,48.7406,48.664,48.6927,266004.0
2021-04-05 13:30:00,50.83,50.88,50.81,50.82,336282.0,48.7023,48.7502,48.6831,48.6927,336282.0
2021-04-05 13:35:00,50.83,50.87,50.77,50.77,331962.0,48.7023,48.7406,48.6448,48.6448,331962.0
2021-04-05 13:40:00,50.77,50.85,50.74,50.81,448542.0,48.6448,48.7215,48.6161,48.6831,448542.0
2021-04-05 13:45:00,50.81,50.85,50.76,50.85,316846.0,48.6831,48.7215,48.6352,48.7215,316846.0
2021-04-05 13:50:00,50.85,50.96,50.83,50.96,457154.0,48.7215,48.8269,48.7023,48.8269,457154.0
2021-04-05 13:55:00,50.96,51.03,50.96,51.02,670494.0,48.8269,48.8939,48.8269,48.8844,670494.0
2021-04-05 14:00:00,51.02,51.12,51.01,51.04,703486.0,48.8844,48.9802,48.8748,48.9035,703486.0
2021-04-05 14:05:00,51.04,51.1,51.03,51.09,309466.0,48.9035,48.961,48.8939,48.9514,309466.0
2021-04-05 14:10:00,51.09,51.1,51.04,51.06,232686.0,48.9514,48.961,48.9035,48.9227,232686.0
2021-04-05 14:15:00,51.06,51.08,51.01,51.02,231824.0,48.9227,48.9418,48.8748,48.8844,231824.0
2021-04-05 14:20:00,51.02,51.04,50.97,50.99,308836.0,48.8844,48.9035,48.8365,48.8556,308836.0
2021-04-05 14:25:00,51.0,51.02,50.94,50.99,269622.0,48.8652,48.8844,48.8077,48.8556,269622.0
2021-04-05 14:30:00,50.98,51.08,50.98,51.05,275740.0,48.846,48.9418,48.846,48.9131,275740.0
2021-04-05 14:35:00,51.05,51.1,51.0,51.09,390086.0,48.9131,48.961,48.8652,48.9514,390086.0
2021-04-05 14:40:00,51.09,51.19,51.01,51.05,615428.0,48.9514,49.0472,48.8748,48.9131,615428.0
2021-04-05 14:45:00,51.05,51.07,50.96,51.02,419602.0,48.9131,48.9323,48.8269,48.8844,419602.0
2021-04-05 14:50:00,51.02,51.08,50.97,50.99,352304.0,48.8844,48.9418,48.8365,48.8556,352304.0
2021-04-05 14:55:00,51.01,51.04,50.98,51.01,188934.0,48.8748,48.9035,48.846,48.8748,188934.0
2021-04-05 15:00:00,51.01,51.04,50.81,50.82,654696.0,48.8748,48.9035,48.6831,48.6927,654696.0
2021-04-05 15:05:00,50.83,50.84,50.72,50.8,472648.0,48.7023,48.7119,48.5969,48.6736,472648.0
2021-04-05 15:10:00,50.81,50.87,50.79,50.86,412996.0,48.6831,48.7406,48.664,48.7311,412996.0
2021-04-05 15:15:00,50.87,50.99,50.83,50.99,566738.0,48.7406,48.8556,48.7023,48.8556,566738.0
2021-04-05 15:20:00,50.99,51.02,50.9,50.91,374398.0,48.8556,48.8844,48.7694,48.779,374398.0
2021-04-05 15:25:00,50.91,50.91,50.76,50.8,397092.0,48.779,48.779,48.6352,48.6736,397092.0
2021-04-05 15:30:00,50.81,50.81,50.65,50.7,823322.0,48.6831,48.6831,48.5298,48.5778,823322.0
2021-04-05 15:35:00,50.7,50.87,50.69,50.85,748440.0,48.5778,48.7406,48.5682,48.7215,748440.0
2021-04-05 15:40:00,50.84,50.85,50.68,50.77,761926.0,48.7119,48.7215,48.5586,48.6448,761926.0
2021-04-05 15:45:00,50.77,51.01,50.72,50.88,1411028.0,48.6448,48.8748,48.5969,48.7502,1411028.0
2021-04-05 15:50:00,50.88,51.08,50.7,51.02,2009228.0,48.7502,48.9418,48.5778,48.8844,2009228.0
2021-04-05 15:55:00,51.03,51.04,50.81,50.85,1239404.0,48.8939,48.9035,48.6831,48.7215,1239404.0
2021-04-06 09:30:00,50.69,50.75,50.5,50.51,1517120.0,48.5682,48.6257,48.3861,48.3957,1517120.0
2021-04-06 09:35:00,50.51,50.79,50.35,50.66,1691738.0,48.3957,48.664,48.2424,48.5394,1691738.0
2021-04-06 09:40:00,50.67,50.88,50.55,50.85,1711956.0,48.549,48.7502,48.434,48.7215,1711956.0
2021-04-06 09:45:00,50.85,50.92,50.67,50.71,1211548.0,48.7215,48.7885,48.549,48.5873,1211548.0
2021-04-06 09:50:00,50.7,50.94,50.59,50.93,1589128.0,48.5778,48.8077,48.4724,48.7981,1589128.0
2021-04-06 09:55:00,50.93,51.01,50.9,51.0,1005960.0,48.7981,48.8748,48.7694,48.8652,1005960.0
2021-04-06 10:00:00,51.0,51.18,50.97,51.1,1033150.0,48.8652,49.0377,48.8365,48.961,1033150.0
2021-04-06 10:05:00,51.1,51.16,50.99,51.03,712400.0,48.961,49.0185,48.8556,48.8939,712400.0
2021-04-06 10:10:00,51.03,51.03,50.79,50.87,1056090.0,48.8939,48.8939,48.664,48.7406,1056090.0
2021-04-06 10:15:00,50.88,50.98,50.73,50.88,974974.0,48.7502,48.846,48.6065,48.7502,974974.0
2021-04-06 10:20:00,50.88,50.97,50.77,50.93,747030.0,48.7502,48.8365,48.6448,48.7981,747030.0
2021-04-06 10:25:00,50.93,51.12,50.9,50.91,933512.0,48.7981,48.9802,48.7694,48.779,933512.0
2021-04-06 10:30:00,50.93,50.97,50.69,50.74,815876.0,48.7981,48.8365,48.5682,48.6161,815876.0
2021-04-06 10:35:00,50.77,50.8,50.64,50.8,1012374.0,48.6448,48.6736,48.5203,48.6736,1012374.0
2021-04-06 10:40:00,50.8,50.9,50.75,50.87,720736.0,48.6736,48.7694,48.6257,48.7406,720736.0
2021-04-06 10:45:00,50.87,51.02,50.85,50.99,931606.0,48.7406,48.8844,48.7215,48.8556,931606.0
2021-04-06 10:50:00,50.99,51.2,50.97,51.16,925056.0,48.8556,49.0568,48.8365,49.0185,925056.0
2021-04-06 10:55:00,51.16,51.24,51.08,51.1,654062.0,49.0185,49.0951,48.9418,48.961,654062.0
2021-04-06 11:00:00,51.12,51.21,51.01,51.06,699938.0,48.9802,49.0664,48.8748,48.9227,699938.0
2021-04-06 11:05:00,51.06,51.22,50.97,51.2,755868.0,48.9227,49.076,48.8365,49.0568,755868.0
2021-04-06 11:10:00,51.21,51.46,51.18,51.46,949696.0,49.0664,49.3059,49.0377,49.3059,949696.0
2021-04-06 11:15:00,51.46,51.55,51.35,51.38,549430.0,49.3059,49.3922,49.2005,49.2293,549430.0
2021-04-06 11:20:00,51.39,51.47,51.37,51.4,687396.0,49.2389,49.3155,49.2197,49.2485,687396.0
2021-04-06 11:25:00,51.4,51.45,51.35,51.4,564856.0,49.2485,49.2964,49.2005,49.2485,564856.0
2021-04-06 11:30:00,51.4,51.45,51.29,51.32,639172.0,49.2485,49.2964,49.1431,49.1718,639172.0
2021-04-06 11:35:00,51.31,51.45,51.31,51.41,427814.0,49.1622,49.2964,49.1622,49.258,427814.0
2021-04-06 11:40:00,51.41,51.52,51.35,51.52,525148.0,49.258,49.3634,49.2005,49.3634,525148.0
2021-04-06 11:45:00,51.52,51.57,51.46,51.48,506444.0,49.3634,49.4113,49.3059,49.3251,506444.0
2021-04-06 11:50:00,51.48,51.56,51.44,51.54,430290.0,49.3251,49.4018,49.2868,49.3826,430290.0
2021-04-06 11:55:00,51.54,51.64,51.47,51.62,403350.0,49.3826,49.4784,49.3155,49.4592,403350.0
2021-04-06 12:00:00,51.62,51.63,51.43,51.44,448198.0,49.4592,49.4688,49.2772,49.2868,448198.0
2021-04-06 12:05:00,51.45,51.49,51.35,51.46,343002.0,49.2964,49.3347,49.2005,49.3059,343002.0
2021-04-06 12:10:00,51.46,51.49,51.38,51.4,251624.0,49.3059,49.3347,49.2293,49.2485,251624.0
2021-04-06 12:15:00,51.4,51.44,51.33,51.34,370426.0,49.2485,49.2868,49.1814,49.191,370426.0
2021-04-06 12:20:00,51.34,51.42,51.31,51.35,327530.0,49.191,49.2676,49.1622,49.2005,327530.0
2021-04-06 12:25:00,51.35,51.38,51.2,51.2,518884.0,49.2005,49.2293,49.0568,49.0568,518884.0
2021-04-06 12:30:00,51.2,51.34,51.2,51.32,498846.0,49.0568,49.191,49.0568,49.1718,498846.0
2021-04-06 12:35:00,51.32,51.33,51.21,51.24,318826.0,49.1718,49.1814,49.0664,49.0951,318826.0
2021-04-06 12:40:00,51.24,51.35,51.22,51.35,195464.0,49.0951,49.2005,49.076,49.2005,195464.0
2021-04-06 12:45:00,51.34,51.38,51.24,51.28,389996.0,49.191,49.2293,49.0951,49.1335,389996.0
2021-04-06 12:50:00,51.28,51.3,51.16,51.26,388716.0,49.1335,49.1526,49.0185,49.1143,388716.0
2021-04-06 12:55:00,51.26,51.3,51.18,51.22,335850.0,49.1143,49.1526,49.0377,49.076,335850.0
2021-04-06 13:00:00,51.21,51.24,50.98,51.02,668416.0,49.0664,49.0951,48.846,48.8844,668416.0
2021-04-06 13:05:00,51.02,51.02,50.83,50.83,660280.0,48.8844,48.8844,48.7023,48.7023,660280.0
2021-04-06 13:10:00,50.83,50.93,50.75,50.89,799208.0,48.7023,48.7981,48.6257,48.7598,799208.0
2021-04-06 13:15:00,50.9,50.92,50.72,50.73,504474.0,48.7694,48.7885,48.5969,48.6065,504474.0
2021-04-06 13:20:00,50.74,50.76,50.57,50.6,767688.0,48.6161,48.6352,48.4532,48.4819,767688.0
2021-04-06 13:25:00,50.6,50.63,50.43,50.54,952588.0,48.4819,48.5107,48.3191,48.4244,952588.0
2021-04-06 13:30:00,50.53,50.72,50.45,50.67,847910.0,48.4149,48.5969,48.3382,48.549,847910.0
2021-04-06 13:35:00,50.67,50.8,50.65,50.79,561704.0,48.549,48.6736,48.5298,48.664,561704.0
2021-04-06 13:40:00,50.79,50.87,50.75,50.85,338260.0,48.664,48.7406,48.6257,48.7215,338260.0
2021-04-06 13:45:00,50.85,50.91,50.82,50.83,407110.0,48.7215,48.779,48.6927,48.7023,407110.0
2021-04-06 13:50:00,50.83,50.94,50.78,50.93,384778.0,48.7023,48.8077,48.6544,48.7981,384778.0
2021-04-06 13:55:00,50.92,50.96,50.87,50.95,361114.0,48.7885,48.8269,48.7406,48.8173,361114.0
2021-04-06 14:00:00,50.95,51.03,50.88,51.02,478338.0,48.8173,48.8939,48.7502,48.8844,478338.0
2021-04-06 14:05:00,51.01,51.04,50.95,50.99,490832.0,48.8748,48.9035,48.8173,48.8556,490832.0
2021-04-06 14:10:00,50.99,51.1,50.99,51.07,449534.0,48.8556,48.961,48.8556,48.9323,449534.0
2021-04-06 14:15:00,51.07,51.08,50.99,51.04,290066.0,48.9323,48.9418,48.8556,48.9035,290066.0
2021-04-06 14:20:00,51.05,51.13,51.02,51.13,333288.0,48.9131,48.9898,48.8844,48.9898,333288.0
2021-04-06 14:25:00,51.12,51.15,51.08,51.12,308068.0,48.9802,49.0089,48.9418,48.9802,308068.0
2021-04-06 14:30:00,51.12,51.14,50.98,51.01,574014.0,48.9802,48.9993,48.846,48.8748,574014.0
2021-04-06 14:35:00,50.99,51.0,50.85,50.99,606558.0,48.8556,48.8652,48.7215,48.8556,606558.0
2021-04-06 14:40:00,50.99,51.22,50.99,51.15,899010.0,48.8556,49.076,48.8556,49.0089,899010.0
2021-04-06 14:45:00,51.14,51.2,51.1,51.14,477650.0,48.9993,49.0568,48.961,48.9993,477650.0
2021-04-06 14:50:00,51.14,51.14,50.96,51.07,460602.0,48.9993,48.9993,48.8269,48.9323,460602.0
2021-04-06 14:55:00,51.07,51.2,51.03,51.1,333576.0,48.9323,49.0568,48.8939,48.961,333576.0
2021-04-06 15:00:00,51.1,51.16,50.82,50.86,694476.0,48.961,49.0185,48.6927,48.7311,694476.0
2021-04-06 15:05:00,50.86,50.92,50.75,50.8,617594.0,48.7311,48.7885,48.6257,48.6736,617594.0
2021-04-06 15:10:00,50.8,50.92,50.79,50.9,541988.0,48.6736,48.7885,48.664,48.7694,541988.0
2021-04-06 15:15:00,50.89,51.04,50.81,51.03,605536.0,48.7598,48.9035,48.6831,48.8939,605536.0
2021-04-06 15:20:00,51.03,51.15,50.99,51.12,678104.0,48.8939,49.0089,48.8556,48.9802,678104.0
2021-04-06 15:25:00,51.1,51.12,50.96,51.02,527116.0,48.961,48.9802,48.8269,48.8844,527116.0
2021-04-06 15:30:00,51.02,51.06,50.87,50.88,617026.0,48.8844,48.9227,48.7406,48.7502,617026.0
2021-04-06 15:35:00,50.88,50.93,50.76,50.77,551622.0,48.7502,48.7981,48.6352,48.6448,551622.0
2021-04-06 15:40:00,50.77,50.82,50.7,50.71,779384.0,48.6448,48.6927,48.5778,48.5873,779384.0
2021-04-06 15:45:00,50.7,50.81,50.65,50.74,585082.0,48.5778,48.6831,48.5298,48.6161,585082.0
2021-04-06 15:50:00,50.74,50.74,50.42,50.46,1789244.0,48.6161,48.6161,48.3095,48.3478,1789244.0
2021-04-06 15:55:00,50.46,50.72,50.42,50.69,1184908.0,48.3478,48.5969,48.3095,48.5682,1184908.0
2021-04-07 09:30:00,50.49,50.58,50.05,50.15,1301296.0,48.3765,48.4628,47.955,48.0508,1301296.0
2021-04-07 09:35:00,50.15,50.32,50.08,50.2,1303042.0,48.0508,48.2137,47.9837,48.0987,1303042.0
2021-04-07 09:40:00,50.19,50.56,50.17,50.55,1192728.0,48.0891,48.4436,48.0699,48.434,1192728.0
2021-04-07 09:45:00,50.54,50.74,50.54,50.7,1116802.0,48.4244,48.6161,48.4244,48.5778,1116802.0
2021-04-07 09:50:00,50.71,50.82,50.67,50.76,832252.0,48.5873,48.6927,48.549,48.6352,832252.0
2021-04-07 09:55:00,50.76,50.86,50.71,50.77,880810.0,48.6352,48.7311,48.5873,48.6448,880810.0
2021-04-07 10:00:00,50.77,50.99,50.66,50.96,1242908.0,48.6448,48.8556,48.5394,48.8269,1242908.0
2021-04-07 10:05:00,50.96,51.04,50.87,50.95,993280.0,48.8269,48.9035,48.7406,48.8173,993280.0
2021-04-07 10:10:00,50.95,51.16,50.93,51.09,888384.0,48.8173,49.0185,48.7981,48.9514,888384.0
2021-04-07 10:15:00,51.1,51.21,50.98,51.17,790546.0,48.961,49.0664,48.846,49.0281,790546.0
2021-04-07 10:20:00,51.17,51.22,51.1,51.17,559940.0,49.0281,49.076,48.961,49.0281,559940.0
2021-04-07 10:25:00,51.16,51.22,51.1,51.22,441990.0,49.0185,49.076,48.961,49.076,441990.0
2021-04-07 10:30:00,51.22,51.27,51.08,51.13,582538.0,49.076,49.1239,48.9418,48.9898,582538.0
2021-04-07 10:35:00,51.13,51.2,51.08,51.09,486688.0,48.9898,49.0568,48.9418,48.9514,486688.0
2021-04-07 10:40:00,51.08,51.19,51.02,51.17,388208.0,48.9418,49.0472,48.8844,49.0281,388208.0
2021-04-07 10:45:00,51.16,51.22,51.09,51.15,353382.0,49.0185,49.076,48.9514,49.0089,353382.0
2021-04-07 10:50:00,51.14,51.14,50.94,51.06,479758.0,48.9993,48.9993,48.8077,48.9227,479758.0
2021-04-07 10:55:00,51.05,51.1,51.01,51.05,255290.0,48.9131,48.961,48.8748,48.9131,255290.0
2021-04-07 11:00:00,51.06,51.31,51.05,51.2,642492.0,48.9227,49.1622,48.9131,49.0568,642492.0
2021-04-07 11:05:00,51.2,51.37,51.19,51.3,670374.0,49.0568,49.2197,49.0472,49.1526,670374.0
2021-04-07 11:10:00,51.3,51.38,51.27,51.32,549670.0,49.1526,49.2293,49.1239,49.1718,549670.0
2021-04-07 11:15:00,51.32,51.35,51.27,51.32,248604.0,49.1718,49.2005,49.1239,49.1718,248604.0
2021-04-07 11:20:00,51.32,51.37,51.15,51.16,391526.0,49.1718,49.2197,49.0089,49.0185,391526.0
2021-04-07 11:25:00,51.16,51.19,50.95,50.98,797864.0,49.0185,49.0472,48.8173,48.846,797864.0
2021-04-07 11:30:00,50.98,50.99,50.85,50.92,726030.0,48.846,48.8556,48.7215,48.7885,726030.0
2021-04-07 11:35:00,50.94,51.01,50.7,50.7,822960.0,48.8077,48.8748,48.5778,48.5778,822960.0
2021-04-07 11:40:00,50.7,50.78,50.62,50.76,913338.0,48.5778,48.6544,48.5011,48.6352,913338.0
2021-04-07 11:45:00,50.76,50.96,50.71,50.87,587984.0,48.6352,48.8269,48.5873,48.7406,587984.0
2021-04-07 11:50:00,50.87,50.99,50.87,50.94,406492.0,48.7406,48.8556,48.7406,48.8077,406492.0
2021-04-07 11:55:00,50.94,51.06,50.79,51.02,611846.0,48.8077,48.9227,48.664,48.8844,611846.0
2021-04-07 12:00:00,51.02,51.15,51.02,51.05,567260.0,48.8844,49.0089,48.8844,48.9131,567260.0
2021-04-07 12:05:00,51.06,51.12,50.99,51.1,318468.0,48.9227,48.9802,48.8556,48.961,318468.0
2021-04-07 12:10:00,51.09,51.1,50.95,50.99,331776.0,48.9514,48.961,48.8173,48.8556,331776.0
2021-04-07 12:15:00,50.99,50.99,50.66,50.7,664070.0,48.8556,48.8556,48.5394,48.5778,664070.0
2021-04-07 12:20:00,50.7,50.92,50.65,50.91,644222.0,48.5778,48.7885,48.5298,48.779,644222.0
2021-04-07 12:25:00,50.91,50.93,50.66,50.66,416108.0,48.779,48.7981,48.5394,48.5394,416108.0
2021-04-07 12:30:00,50.66,50.85,50.6,50.81,501292.0,48.5394,48.7215,48.4819,48.6831,501292.0
2021-04-07 12:35:00,50.81,50.94,50.76,50.9,435040.0,48.6831,48.8077,48.6352,48.7694,435040.0
2021-04-07 12:40:00,50.88,50.89,50.77,50.8,239516.0,48.7502,48.7598,48.6448,48.6736,239516.0
2021-04-07 12:45:00,50.81,50.9,50.77,50.83,251320.0,48.6831,48.7694,48.6448,48.7023,251320.0
2021-04-07 12:50:00,50.82,50.93,50.77,50.79,321306.0,48.6927,48.7981,48.6448,48.664,321306.0
2021-04-07 12:55:00,50.81,50.82,50.74,50.76,243414.0,48.6831,48.6927,48.6161,48.6352,243414.0
2021-04-07 13:00:00,50.75,50.85,50.63,50.77,337256.0,48.6257,48.7215,48.5107,48.6448,337256.0
2021-04-07 13:05:00,50.77,50.91,50.7,50.74,355742.0,48.6448,48.779,48.5778,48.6161,355742.0
2021-04-07 13:10:00,50.74,50.84,50.71,50.81,257700.0,48.6161,48.7119,48.5873,48.6831,257700.0
2021-04-07 13:15:00,50.82,50.88,50.73,50.78,229602.0,48.6927,48.7502,48.6065,48.6544,229602.0
2021-04-07 13:20:00,50.78,50.82,50.69,50.69,212198.0,48.6544,48.6927,48.5682,48.5682,212198.0
2021-04-07 13:25:00,50.69,50.8,50.68,50.73,214080.0,48.5682,48.6736,48.5586,48.6065,214080.0
2021-04-07 13:30:00,50.72,50.87,50.69,50.87,293310.0,48.5969,48.7406,48.5682,48.7406,293310.0
2021-04-07 13:35:00,50.88,50.98,50.85,50.97,463936.0,48.7502,48.846,48.7215,48.8365,463936.0
2021-04-07 13:40:00,50.97,50.97,50.9,50.96,226422.0,48.8365,48.8365,48.7694,48.8269,226422.0
2021-04-07 13:45:00,50.96,50.99,50.93,50.95,184028.0,48.8269,48.8556,48.7981,48.8173,184028.0
2021-04-07 13:50:00,50.94,51.01,50.89,50.99,468412.0,48.8077,48.8748,48.7598,48.8556,468412.0
2021-04-07 13:55:00,50.99,51.05,50.96,51.0,357184.0,48.8556,48.9131,48.8269,48.8652,357184.0
2021-04-07 14:00:00,51.0,51.22,50.98,51.14,758936.0,48.8652,49.076,48.846,48.9993,758936.0
2021-04-07 14:05:00,51.13,51.31,51.1,51.26,721018.0,48.9898,49.1622,48.961,49.1143,721018.0
2021-04-07 14:10:00,51.27,51.44,51.26,51.43,719290.0,49.1239,49.2868,49.1143,49.2772,719290.0
2021-04-07 14:15:00,51.43,51.49,51.43,51.46,565778.0,49.2772,49.3347,49.2772,49.3059,565778.0
2021-04-07 14:20:00,51.47,51.47,51.34,51.4,592016.0,49.3155,49.3155,49.191,49.2485,592016.0
2021-04-07 14:25:00,51.4,51.4,51.23,51.34,532394.0,49.2485,49.2485,49.0856,49.191,532394.0
2021-04-07 14:30:00,51.33,51.4,51.29,51.32,326524.0,49.1814,49.2485,49.1431,49.1718,326524.0
2021-04-07 14:35:00,51.32,51.35,51.25,51.31,296574.0,49.1718,49.2005,49.1047,49.1622,296574.0
2021-04-07 14:40:00,51.31,51.35,51.27,51.31,214688.0,49.1622,49.2005,49.1239,49.1622,214688.0
2021-04-07 14:45:00,51.31,51.39,51.3,51.35,417330.0,49.1622,49.2389,49.1526,49.2005,417330.0
2021-04-07 14:50:00,51.37,51.45,51.31,51.35,389332.0,49.2197,49.2964,49.1622,49.2005,389332.0
2021-04-07 14:55:00,51.33,51.34,51.16,51.21,560678.0,49.1814,49.191,49.0185,49.0664,560678.0
2021-04-07 15:00:00,51.22,51.41,51.2,51.4,456468.0,49.076,49.258,49.0568,49.2485,456468.0
2021-04-07 15:05:00,51.4,51.42,51.19,51.21,402068.0,49.2485,49.2676,49.0472,49.0664,402068.0
2021-04-07 15:10:00,51.21,51.23,51.05,51.09,574820.0,49.0664,49.0856,48.9131,48.9514,574820.0
2021-04-07 15:15:00,51.08,51.11,50.99,51.05,587872.0,48.9418,48.9706,48.8556,48.9131,587872.0
2021-04-07 15:20:00,51.05,51.15,50.99,51.01,757778.0,48.9131,49.0089,48.8556,48.8748,757778.0
2021-04-07 15:25:00,51.01,51.01,50.79,50.9,752820.0,48.8748,48.8748,48.664,48.7694,752820.0
2021-04-07 15:30:00,50.89,50.9,50.74,50.77,496518.0,48.7598,48.7694,48.6161,48.6448,496518.0
2021-04-07 15:35:00,50.77,50.97,50.72,50.96,650950.0,48.6448,48.8365,48.5969,48.8269,650950.0
2021-04-07 15:40:00,50.96,51.01,50.91,51.0,490386.0,48.8269,48.8748,48.779,48.8652,490386.0
2021-04-07 15:45:00,50.99,51.17,50.99,51.17,708856.0,48.8556,49.0281,48.8556,49.0281,708856.0
2021-04-07 15:50:00,51.17,51.18,50.9,50.99,909646.0,49.0281,49.0377,48.7694,48.8556,909646.0
2021-04-07 15:55:00,50.98,51.1,50.96,51.09,948654.0,48.846,48.961,48.8269,48.9514,948654.0
2021-04-08 09:30:00,52.46,52.61,52.27,52.52,1981354.0,50.2641,50.4078,50.082,50.3216,1981354.0
2021-04-08 09:35:00,52.52,52.68,52.46,52.5,1867588.0,50.3216,50.4749,50.2641,50.3024,1867588.0
2021-04-08 09:40:00,52.51,52.58,52.34,52.45,1359478.0,50.312,50.3791,50.1491,50.2545,1359478.0
2021-04-08 09:45:00,52.46,52.6,52.2,52.26,1696250.0,50.2641,50.3982,50.015,50.0725,1696250.0
2021-04-08 09:50:00,52.26,52.59,52.24,52.49,1742912.0,50.0725,50.3886,50.0533,50.2928,1742912.0
2021-04-08 09:55:00,52.49,52.74,52.43,52.71,1370242.0,50.2928,50.5324,50.2353,50.5036,1370242.0
2021-04-08 10:00:00,52.72,52.77,52.52,52.56,1018632.0,50.5132,50.5611,50.3216,50.3599,1018632.0
2021-04-08 10:05:00,52.57,52.57,52.27,52.27,1181006.0,50.3695,50.3695,50.082,50.082,1181006.0
2021-04-08 10:10:00,52.27,52.37,52.05,52.18,2150648.0,50.082,50.1778,49.8712,49.9958,2150648.0
2021-04-08 10:15:00,52.19,52.37,52.09,52.16,1335042.0,50.0054,50.1778,49.9096,49.9766,1335042.0
2021-04-08 10:20:00,52.18,52.42,52.08,52.35,915420.0,49.9958,50.2258,49.9,50.1587,915420.0
2021-04-08 10:25:00,52.35,52.46,52.12,52.22,963338.0,50.1587,50.2641,49.9383,50.0341,963338.0
2021-04-08 10:30:00,52.22,52.43,52.19,52.38,900710.0,50.0341,50.2353,50.0054,50.1874,900710.0
2021-04-08 10:35:00,52.4,52.45,52.27,52.38,585260.0,50.2066,50.2545,50.082,50.1874,585260.0
2021-04-08 10:40:00,52.38,52.59,52.35,52.57,1129590.0,50.1874,50.3886,50.1587,50.3695,1129590.0
2021-04-08 10:45:00,52.58,52.6,52.37,52.42,992022.0,50.3791,50.3982,50.1778,50.2258,992022.0
2021-04-08 10:50:00,52.42,52.44,52.22,52.27,794890.0,50.2258,50.2449,50.0341,50.082,794890.0
2021-04-08 10:55:00,52.27,52.43,52.24,52.37,647820.0,50.082,50.2353,50.0533,50.1778,647820.0
2021-04-08 11:00:00,52.38,52.47,52.17,52.35,741100.0,50.1874,50.2737,49.9862,50.1587,741100.0
2021-04-08 11:05:00,52.34,52.41,52.23,52.3,517638.0,50.1491,50.2162,50.0437,50.1108,517638.0
2021-04-08 11:10:00,52.31,52.35,52.22,52.27,460316.0,50.1204,50.1587,50.0341,50.082,460316.0
2021-04-08 11:15:00,52.27,52.35,52.1,52.25,823194.0,50.082,50.1587,49.9192,50.0629,823194.0
2021-04-08 11:20:00,52.24,52.49,52.23,52.48,909006.0,50.0533,50.2928,50.0437,50.2832,909006.0
2021-04-08 11:25:00,52.48,52.52,52.44,52.47,936850.0,50.2832,50.3216,50.2449,50.2737,936850.0
2021-04-08 11:30:00,52.47,52.55,52.37,52.38,750652.0,50.2737,50.3503,50.1778,50.1874,750652.0
2021-04-08 11:35:00,52.39,52.48,52.38,52.45,293144.0,50.197,50.2832,50.1874,50.2545,293144.0
2021-04-08 11:40:00,52.44,52.48,52.4,52.42,204936.0,50.2449,50.2832,50.2066,50.2258,204936.0
2021-04-08 11:45:00,52.42,52.56,52.35,52.52,782792.0,50.2258,50.3599,50.1587,50.3216,782792.0
2021-04-08 11:50:00,52.54,52.56,52.47,52.53,471350.0,50.3407,50.3599,50.2737,50.3312,471350.0
2021-04-08 11:55:00,52.52,52.54,52.49,52.51,247720.0,50.3216,50.3407,50.2928,50.312,247720.0
2021-04-08 12:00:00,52.51,52.52,52.42,52.51,372406.0,50.312,50.3216,50.2258,50.312,372406.0
2021-04-08 12:05:00,52.5,52.52,52.42,52.48,341690.0,50.3024,50.3216,50.2258,50.2832,341690.0
2021-04-08 12:10:00,52.48,52.49,52.37,52.48,388688.0,50.2832,50.2928,50.1778,50.2832,388688.0
2021-04-08 12:15:00,52.49,52.67,52.48,52.62,717276.0,50.2928,50.4653,50.2832,50.4174,717276.0
2021-04-08 12:20:00,52.62,52.63,52.45,52.54,557964.0,50.4174,50.427,50.2545,50.3407,557964.0
2021-04-08 12:25:00,52.55,52.56,52.48,52.51,374440.0,50.3503,50.3599,50.2832,50.312,374440.0
2021-04-08 12:30:00,52.52,52.59,52.5,52.51,305490.0,50.3216,50.3886,50.3024,50.312,305490.0
2021-04-08 12:35:00,52.52,52.57,52.48,52.52,293172.0,50.3216,50.3695,50.2832,50.3216,293172.0
2021-04-08 12:40:00,52.52,52.52,52.4,52.49,303564.0,50.3216,50.3216,50.2066,50.2928,303564.0
2021-04-08 12:45:00,52.49,52.52,52.31,52.32,376924.0,50.2928,50.3216,50.1204,50.1299,376924.0
2021-04-08 12:50:00,52.31,52.44,52.3,52.43,382600.0,50.1204,50.2449,50.1108,50.2353,382600.0
2021-04-08 12:55:00,52.43,52.48,52.4,52.43,255086.0,50.2353,50.2832,50.2066,50.2353,255086.0
2021-04-08 13:00:00,52.43,52.55,52.41,52.55,354940.0,50.2353,50.3503,50.2162,50.3503,354940.0
2021-04-08 13:05:00,52.54,52.57,52.46,52.48,376178.0,50.3407,50.3695,50.2641,50.2832,376178.0
2021-04-08 13:10:00,52.48,52.52,52.42,52.43,185018.0,50.2832,50.3216,50.2258,50.2353,185018.0
2021-04-08 13:15:00,52.43,52.53,52.4,52.46,251874.0,50.2353,50.3312,50.2066,50.2641,251874.0
2021-04-08 13:20:00,52.46,52.47,52.34,52.38,275314.0,50.2641,50.2737,50.1491,50.1874,275314.0
2021-04-08 13:25:00,52.39,52.45,52.37,52.45,247522.0,50.197,50.2545,50.1778,50.2545,247522.0
2021-04-08 13:30:00,52.45,52.58,52.45,52.55,687016.0,50.2545,50.3791,50.2545,50.3503,687016.0
2021-04-08 13:35:00,52.55,52.55,52.46,52.48,259334.0,50.3503,50.3503,50.2641,50.2832,259334.0
2021-04-08 13:40:00,52.48,52.49,52.35,52.36,596498.0,50.2832,50.2928,50.1587,50.1683,596498.0
2021-04-08 13:45:00,52.35,52.43,52.35,52.39,511510.0,50.1587,50.2353,50.1587,50.197,511510.0
2021-04-08 13:50:00,52.4,52.44,52.37,52.43,265632.0,50.2066,50.2449,50.1778,50.2353,265632.0
2021-04-08 13:55:00,52.43,52.49,52.43,52.49,309436.0,50.2353,50.2928,50.2353,50.2928,309436.0
2021-04-08 14:00:00,52.49,52.57,52.46,52.56,603790.0,50.2928,50.3695,50.2641,50.3599,603790.0
2021-04-08 14:05:00,52.55,52.57,52.49,52.53,288094.0,50.3503,50.3695,50.2928,50.3312,288094.0
2021-04-08 14:10:00,52.54,52.6,52.52,52.57,319468.0,50.3407,50.3982,50.3216,50.3695,319468.0
2021-04-08 14:15:00,52.57,52.62,52.54,52.6,271840.0,50.3695,50.4174,50.3407,50.3982,271840.0
2021-04-08 14:20:00,52.6,52.65,52.57,52.6,300350.0,50.3982,50.4461,50.3695,50.3982,300350.0
2021-04-08 14:25:00,52.62,52.71,52.57,52.67,473274.0,50.4174,50.5036,50.3695,50.4653,473274.0
2021-04-08 14:30:00,52.66,52.68,52.59,52.61,250760.0,50.4557,50.4749,50.3886,50.4078,250760.0
2021-04-08 14:35:00,52.62,52.63,52.56,52.62,240912.0,50.4174,50.427,50.3599,50.4174,240912.0
2021-04-08 14:40:00,52.62,52.67,52.6,52.64,239934.0,50.4174,50.4653,50.3982,50.4365,239934.0
2021-04-08 14:45:00,52.63,52.65,52.57,52.63,209020.0,50.427,50.4461,50.3695,50.427,209020.0
2021-04-08 14:50:00,52.62,52.62,52.48,52.54,962254.0,50.4174,50.4174,50.2832,50.3407,962254.0
2021-04-08 14:55:00,52.54,52.57,52.49,52.54,232872.0,50.3407,50.3695,50.2928,50.3407,232872.0
2021-04-08 15:00:00,52.53,52.55,52.49,52.54,307602.0,50.3312,50.3503,50.2928,50.3407,307602.0
2021-04-08 15:05:00,52.52,52.6,52.49,52.57,389596.0,50.3216,50.3982,50.2928,50.3695,389596.0
2021-04-08 15:10:00,52.56,52.58,52.45,52.51,575040.0,50.3599,50.3791,50.2545,50.312,575040.0
2021-04-08 15:15:00,52.51,52.63,52.51,52.6,411128.0,50.312,50.427,50.312,50.3982,411128.0
2021-04-08 15:20:00,52.6,52.63,52.48,52.48,352972.0,50.3982,50.427,50.2832,50.2832,352972.0
2021-04-08 15:25:00,52.48,52.55,52.45,52.48,456294.0,50.2832,50.3503,50.2545,50.2832,456294.0
2021-04-08 15:30:00,52.48,52.52,52.45,52.47,496440.0,50.2832,50.3216,50.2545,50.2737,496440.0
2021-04-08 15:35:00,52.47,52.56,52.47,52.54,515716.0,50.2737,50.3599,50.2737,50.3407,515716.0
2021-04-08 15:40:00,52.55,52.63,52.52,52.58,510650.0,50.3503,50.427,50.3216,50.3791,510650.0
2021-04-08 15:45:00,52.59,52.59,52.47,52.51,593722.0,50.3886,50.3886,50.2737,50.312,593722.0
2021-04-08 15:50:00,52.51,52.6,52.45,52.59,1118308.0,50.312,50.3982,50.2545,50.3886,1118308.0
2021-04-08 15:55:00,52.59,52.72,52.51,52.7,1158898.0,50.3886,50.5132,50.312,50.494,1158898.0
2021-04-09 09:30:00,52.01,52.13,51.88,51.93,2249130.0,49.8329,49.9479,49.7084,49.7563,2249130.0
2021-04-09 09:35:00,51.93,52.02,51.72,51.85,1707014.0,49.7563,49.8425,49.5551,49.6796,1707014.0
2021-04-09 09:40:00,51.85,52.17,51.66,52.16,1941160.0,49.6796,49.9862,49.4976,49.9766,1941160.0
2021-04-09 09:45:00,52.16,52.27,52.06,52.25,1713034.0,49.9766,50.082,49.8808,50.0629,1713034.0
2021-04-09 09:50:00,52.25,52.32,52.12,52.24,1100946.0,50.0629,50.1299,49.9383,50.0533,1100946.0
2021-04-09 09:55:00,52.24,52.46,52.21,52.38,1282220.0,50.0533,50.2641,50.0245,50.1874,1282220.0
2021-04-09 10:00:00,52.38,52.6,52.38,52.52,1143626.0,50.1874,50.3982,50.1874,50.3216,1143626.0
2021-04-09 10:05:00,52.52,52.59,52.45,52.55,1084260.0,50.3216,50.3886,50.2545,50.3503,1084260.0
2021-04-09 10:10:00,52.56,52.68,52.51,52.52,1078910.0,50.3599,50.4749,50.312,50.3216,1078910.0
2021-04-09 10:15:00,52.52,52.63,52.49,52.59,763964.0,50.3216,50.427,50.2928,50.3886,763964.0
2021-04-09 10:20:00,52.59,52.68,52.48,52.52,570850.0,50.3886,50.4749,50.2832,50.3216,570850.0
2021-04-09 10:25:00,52.52,52.58,52.3,52.35,793752.0,50.3216,50.3791,50.1108,50.1587,793752.0
2021-04-09 10:30:00,52.36,52.45,52.23,52.43,1027772.0,50.1683,50.2545,50.0437,50.2353,1027772.0
2021-04-09 10:35:00,52.43,52.59,52.37,52.38,959332.0,50.2353,50.3886,50.1778,50.1874,959332.0
2021-04-09 10:40:00,52.38,52.49,52.27,52.31,910140.0,50.1874,50.2928,50.082,50.1204,910140.0
2021-04-09 10:45:00,52.31,52.47,52.25,52.45,831186.0,50.1204,50.2737,50.0629,50.2545,831186.0
2021-04-09 10:50:00,52.45,52.48,52.27,52.39,653410.0,50.2545,50.2832,50.082,50.197,653410.0
2021-04-09 10:55:00,52.4,52.43,52.18,52.26,764768.0,50.2066,50.2353,49.9958,50.0725,764768.0
2021-04-09 11:00:00,52.26,52.42,52.09,52.15,1009848.0,50.0725,50.2258,49.9096,49.9671,1009848.0
2021-04-09 11:05:00,52.16,52.32,52.1,52.3,740932.0,49.9766,50.1299,49.9192,50.1108,740932.0
2021-04-09 11:10:00,52.32,52.49,52.22,52.47,648264.0,50.1299,50.2928,50.0341,50.2737,648264.0
2021-04-09 11:15:00,52.46,52.52,52.42,52.47,716270.0,50.2641,50.3216,50.2258,50.2737,716270.0
2021-04-09 11:20:00,52.47,52.56,52.4,52.47,535080.0,50.2737,50.3599,50.2066,50.2737,535080.0
2021-04-09 11:25:00,52.48,52.51,52.41,52.42,315322.0,50.2832,50.312,50.2162,50.2258,315322.0
2021-04-09 11:30:00,52.41,52.63,52.35,52.62,642704.0,50.2162,50.427,50.1587,50.4174,642704.0
2021-04-09 11:35:00,52.63,52.63,52.52,52.6,450088.0,50.427,50.427,50.3216,50.3982,450088.0
2021-04-09 11:40:00,52.6,52.74,52.6,52.66,807070.0,50.3982,50.5324,50.3982,50.4557,807070.0
2021-04-09 11:45:00,52.66,52.73,52.6,52.66,362700.0,50.4557,50.5228,50.3982,50.4557,362700.0
2021-04-09 11:50:00,52.67,52.88,52.67,52.87,795094.0,50.4653,50.6665,50.4653,50.6569,795094.0
2021-04-09 11:55:00,52.87,52.95,52.84,52.9,652606.0,50.6569,50.7336,50.6282,50.6857,652606.0
2021-04-09 12:00:00,52.9,53.02,52.88,53.01,588254.0,50.6857,50.8006,50.6665,50.7911,588254.0
2021-04-09 12:05:00,53.0,53.03,52.91,52.92,752058.0,50.7815,50.8102,50.6952,50.7048,752058.0
2021-04-09 12:10:00,52.92,52.92,52.78,52.82,646016.0,50.7048,50.7048,50.5707,50.609,646016.0
2021-04-09 12:15:00,52.82,52.85,52.73,52.81,571238.0,50.609,50.6378,50.5228,50.5994,571238.0
2021-04-09 12:20:00,52.81,52.95,52.78,52.92,595414.0,50.5994,50.7336,50.5707,50.7048,595414.0
2021-04-09 12:25:00,52.92,52.93,52.82,52.84,345648.0,50.7048,50.7144,50.609,50.6282,345648.0
2021-04-09 12:30:00,52.83,52.87,52.79,52.84,277360.0,50.6186,50.6569,50.5803,50.6282,277360.0
2021-04-09 12:35:00,52.84,52.88,52.77,52.83,388624.0,50.6282,50.6665,50.5611,50.6186,388624.0
2021-04-09 12:40:00,52.81,52.87,52.77,52.81,288222.0,50.5994,50.6569,50.5611,50.5994,288222.0
2021-04-09 12:45:00,52.81,52.9,52.76,52.77,371798.0,50.5994,50.6857,50.5515,50.5611,371798.0
2021-04-09 12:50:00,52.79,52.88,52.77,52.87,440374.0,50.5803,50.6665,50.5611,50.6569,440374.0
2021-04-09 12:55:00,52.87,52.98,52.85,52.97,591866.0,50.6569,50.7623,50.6378,50.7527,591866.0
2021-04-09 13:00:00,52.97,53.02,52.9,52.91,486670.0,50.7527,50.8006,50.6857,50.6952,486670.0
2021-04-09 13:05:00,52.92,52.97,52.88,52.91,406092.0,50.7048,50.7527,50.6665,50.6952,406092.0
2021-04-09 13:10:00,52.91,52.97,52.86,52.9,254612.0,50.6952,50.7527,50.6473,50.6857,254612.0
2021-04-09 13:15:00,52.9,53.01,52.9,52.99,359168.0,50.6857,50.7911,50.6857,50.7719,359168.0
2021-04-09 13:20:00,52.99,53.05,52.95,52.98,529700.0,50.7719,50.8294,50.7336,50.7623,529700.0
2021-04-09 13:25:00,52.97,53.0,52.92,52.98,301794.0,50.7527,50.7815,50.7048,50.7623,301794.0
2021-04-09 13:30:00,52.98,53.14,52.96,53.13,478826.0,50.7623,50.9156,50.7432,50.906,478826.0
2021-04-09 13:35:00,53.13,53.16,53.09,53.15,546518.0,50.906,50.9348,50.8677,50.9252,546518.0
2021-04-09 13:40:00,53.14,53.17,53.09,53.1,412508.0,50.9156,50.9444,50.8677,50.8773,412508.0
2021-04-09 13:45:00,53.1,53.15,53.08,53.13,335546.0,50.8773,50.9252,50.8581,50.906,335546.0
2021-04-09 13:50:00,53.13,53.16,53.06,53.08,489916.0,50.906,50.9348,50.839,50.8581,489916.0
2021-04-09 13:55:00,53.08,53.12,53.04,53.07,348720.0,50.8581,50.8965,50.8198,50.8485,348720.0
2021-04-09 14:00:00,53.07,53.18,53.04,53.16,340084.0,50.8485,50.9539,50.8198,50.9348,340084.0
2021-04-09 14:05:00,53.16,53.19,53.11,53.12,311774.0,50.9348,50.9635,50.8869,50.8965,311774.0
2021-04-09 14:10:00,53.12,53.12,53.05,53.1,526532.0,50.8965,50.8965,50.8294,50.8773,526532.0
2021-04-09 14:15:00,53.1,53.14,53.07,53.13,210674.0,50.8773,50.9156,50.8485,50.906,210674.0
2021-04-09 14:20:00,53.12,53.13,53.02,53.05,478060.0,50.8965,50.906,50.8006,50.8294,478060.0
2021-04-09 14:25:00,53.04,53.09,52.96,52.99,322132.0,50.8198,50.8677,50.7432,50.7719,322132.0
2021-04-09 14:30:00,52.99,53.01,52.88,53.0,589098.0,50.7719,50.7911,50.6665,50.7815,589098.0
2021-04-09 14:35:00,52.99,53.01,52.93,53.01,323902.0,50.7719,50.7911,50.7144,50.7911,323902.0
2021-04-09 14:40:00,53.01,53.05,52.93,52.93,343128.0,50.7911,50.8294,50.7144,50.7144,343128.0
2021-04-09 14:45:00,52.93,53.01,52.92,52.97,337982.0,50.7144,50.7911,50.7048,50.7527,337982.0
2021-04-09 14:50:00,52.97,53.07,52.94,53.02,338074.0,50.7527,50.8485,50.724,50.8006,338074.0
2021-04-09 14:55:00,53.02,53.04,52.91,52.97,476634.0,50.8006,50.8198,50.6952,50.7527,476634.0
2021-04-09 15:00:00,52.96,52.99,52.86,52.92,385328.0,50.7432,50.7719,50.6473,50.7048,385328.0
2021-04-09 15:05:00,52.9,52.93,52.79,52.81,491540.0,50.6857,50.7144,50.5803,50.5994,491540.0
2021-04-09 15:10:00,52.81,52.85,52.77,52.82,322156.0,50.5994,50.6378,50.5611,50.609,322156.0
2021-04-09 15:15:00,52.82,52.94,52.82,52.92,693920.0,50.609,50.724,50.609,50.7048,693920.0
2021-04-09 15:20:00,52.92,53.13,52.91,53.13,935140.0,50.7048,50.906,50.6952,50.906,935140.0
2021-04-09 15:25:00,53.13,53.25,53.1,53.25,882896.0,50.906,51.021,50.8773,51.021,882896.0
2021-04-09 15:30:00,53.25,53.34,53.22,53.34,1015572.0,51.021,51.1072,50.9923,51.1072,1015572.0
2021-04-09 15:35:00,53.34,53.46,53.34,53.38,1033554.0,51.1072,51.2222,51.1072,51.1456,1033554.0
2021-04-09 15:40:00,53.39,53.43,53.29,53.32,1170450.0,51.1552,51.1935,51.0593,51.0881,1170450.0
2021-04-09 15:45:00,53.32,53.45,53.3,53.44,1014438.0,51.0881,51.2126,51.0689,51.2031,1014438.0
2021-04-09 15:50:00,53.44,53.67,53.44,53.65,1900094.0,51.2031,51.4234,51.2031,51.4043,1900094.0
2021-04-09 15:55:00,53.66,53.73,53.56,53.63,1600586.0,51.4139,51.4809,51.318,51.3851,1600586.0
2021-04-12 09:30:00,53.13,53.24,53.02,53.11,1325718.0,50.906,51.0114,50.8006,50.8869,1325718.0
2021-04-12 09:35:00,53.1,53.41,53.05,53.3,1437886.0,50.8773,51.1743,50.8294,51.0689,1437886.0
2021-04-12 09:40:00,53.3,53.38,53.12,53.17,1156760.0,51.0689,51.1456,50.8965,50.9444,1156760.0
2021-04-12 09:45:00,53.16,53.25,52.83,52.87,1515296.0,50.9348,51.021,50.6186,50.6569,1515296.0
2021-04-12 09:50:00,52.85,52.85,52.63,52.79,1382102.0,50.6378,50.6378,50.427,50.5803,1382102.0
2021-04-12 09:55:00,52.78,52.93,52.69,52.89,1417404.0,50.5707,50.7144,50.4845,50.6761,1417404.0
2021-04-12 10:00:00,52.91,53.2,52.9,53.15,1460684.0,50.6952,50.9731,50.6857,50.9252,1460684.0
2021-04-12 10:05:00,53.13,53.23,53.1,53.13,887474.0,50.906,51.0018,50.8773,50.906,887474.0
2021-04-12 10:10:00,53.12,53.21,53.05,53.11,702180.0,50.8965,50.9827,50.8294,50.8869,702180.0
2021-04-12 10:15:00,53.1,53.32,53.09,53.28,1066074.0,50.8773,51.0881,50.8677,51.0498,1066074.0
2021-04-12 10:20:00,53.29,53.35,53.19,53.25,716936.0,51.0593,51.1168,50.9635,51.021,716936.0
2021-04-12 10:25:00,53.25,53.29,52.97,53.04,1168498.0,51.021,51.0593,50.7527,50.8198,1168498.0
2021-04-12 10:30:00,53.06,53.07,52.85,52.91,1015898.0,50.839,50.8485,50.6378,50.6952,1015898.0
2021-04-12 10:35:00,52.9,52.95,52.71,52.8,885358.0,50.6857,50.7336,50.5036,50.5898,885358.0
2021-04-12 10:40:00,52.8,52.86,52.49,52.63,1336408.0,50.5898,50.6473,50.2928,50.427,1336408.0
2021-04-12 10:45:00,52.63,52.94,52.59,52.91,1104732.0,50.427,50.724,50.3886,50.6952,1104732.0
2021-04-12 10:50:00,52.91,53.05,52.88,53.0,746796.0,50.6952,50.8294,50.6665,50.7815,746796.0
2021-04-12 10:55:00,53.0,53.07,52.94,52.96,642428.0,50.7815,50.8485,50.724,50.7432,642428.0
2021-04-12 11:00:00,52.96,53.15,52.96,53.13,708490.0,50.7432,50.9252,50.7432,50.906,708490.0
2021-04-12 11:05:00,53.13,53.17,53.07,53.09,645460.0,50.906,50.9444,50.8485,50.8677,645460.0
2021-04-12 11:10:00,53.08,53.11,53.01,53.08,356904.0,50.8581,50.8869,50.7911,50.8581,356904.0
2021-04-12 11:15:00,53.09,53.14,52.95,53.13,647186.0,50.8677,50.9156,50.7336,50.906,647186.0
2021-04-12 11:20:00,53.13,53.2,52.99,53.03,406182.0,50.906,50.9731,50.7719,50.8102,406182.0
2021-04-12 11:25:00,53.03,53.1,52.97,53.1,373012.0,50.8102,50.8773,50.7527,50.8773,373012.0
2021-04-12 11:30:00,53.1,53.13,52.99,53.01,343940.0,50.8773,50.906,50.7719,50.7911,343940.0
2021-04-12 11:35:00,53.01,53.01,52.84,52.88,556372.0,50.7911,50.7911,50.6282,50.6665,556372.0
2021-04-12 11:40:00,52.88,53.02,52.77,53.0,667182.0,50.6665,50.8006,50.5611,50.7815,667182.0
2021-04-12 11:45:00,53.0,53.02,52.81,52.82,314594.0,50.7815,50.8006,50.5994,50.609,314594.0
2021-04-12 11:50:00,52.82,53.0,52.76,52.99,466076.0,50.609,50.7815,50.5515,50.7719,466076.0
2021-04-12 11:55:00,52.99,53.08,52.96,53.08,354432.0,50.7719,50.8581,50.7432,50.8581,354432.0
2021-04-12 12:00:00,53.08,53.16,53.05,53.16,441308.0,50.8581,50.9348,50.8294,50.9348,441308.0
2021-04-12 12:05:00,53.16,53.18,53.07,53.08,372028.0,50.9348,50.9539,50.8485,50.8581,372028.0
2021-04-12 12:10:00,53.07,53.11,53.02,53.09,268846.0,50.8485,50.8869,50.8006,50.8677,268846.0
2021-04-12 12:15:00,53.1,53.11,52.85,52.95,405302.0,50.8773,50.8869,50.6378,50.7336,405302.0
2021-04-12 12:20:00,52.95,53.08,52.93,53.03,501652.0,50.7336,50.8581,50.7144,50.8102,501652.0
2021-04-12 12:25:00,53.05,53.3,53.03,53.24,671052.0,50.8294,51.0689,50.8102,51.0114,671052.0
2021-04-12 12:30:00,53.23,53.46,53.22,53.45,797058.0,51.0018,51.2222,50.9923,51.2126,797058.0
2021-04-12 12:35:00,53.45,53.48,53.32,53.37,523826.0,51.2126,51.2414,51.0881,51.136,523826.0
2021-04-12 12:40:00,53.38,53.44,53.35,53.42,265790.0,51.1456,51.2031,51.1168,51.1839,265790.0
2021-04-12 12:45:00,53.43,53.45,53.35,53.37,348328.0,51.1935,51.2126,51.1168,51.136,348328.0
2021-04-12 12:50:00,53.37,53.45,53.35,53.42,211140.0,51.136,51.2126,51.1168,51.1839,211140.0
2021-04-12 12:55:00,53.42,53.5,53.42,53.48,391174.0,51.1839,51.2605,51.1839,51.2414,391174.0
2021-04-12 13:00:00,53.48,53.59,53.48,53.56,532804.0,51.2414,51.3468,51.2414,51.318,532804.0
2021-04-12 13:05:00,53.56,53.59,53.52,53.58,307156.0,51.318,51.3468,51.2797,51.3372,307156.0
2021-04-12 13:10:00,53.59,53.62,53.51,53.53,354124.0,51.3468,51.3755,51.2701,51.2893,354124.0
2021-04-12 13:15:00,53.53,53.55,53.4,53.43,311950.0,51.2893,51.3085,51.1647,51.1935,311950.0
2021-04-12 13:20:00,53.43,53.48,53.34,53.35,412608.0,51.1935,51.2414,51.1072,51.1168,412608.0
2021-04-12 13:25:00,53.34,53.44,53.34,53.4,341108.0,51.1072,51.2031,51.1072,51.1647,341108.0
2021-04-12 13:30:00,53.39,53.41,53.27,53.31,368582.0,51.1552,51.1743,51.0402,51.0785,368582.0
2021-04-12 13:35:00,53.32,53.33,53.24,53.27,298982.0,51.0881,51.0977,51.0114,51.0402,298982.0
2021-04-12 13:40:00,53.26,53.29,53.12,53.14,615732.0,51.0306,51.0593,50.8965,50.9156,615732.0
2021-04-12 13:45:00,53.14,53.31,53.13,53.29,682696.0,50.9156,51.0785,50.906,51.0593,682696.0
2021-04-12 13:50:00,53.29,53.3,53.17,53.22,364618.0,51.0593,51.0689,50.9444,50.9923,364618.0
2021-04-12 13:55:00,53.23,53.26,53.04,53.09,652240.0,51.0018,51.0306,50.8198,50.8677,652240.0
2021-04-12 14:00:00,53.09,53.28,53.05,53.21,478286.0,50.8677,51.0498,50.8294,50.9827,478286.0
2021-04-12 14:05:00,53.2,53.37,53.13,53.33,521820.0,50.9731,51.136,50.906,51.0977,521820.0
2021-04-12 14:10:00,53.33,53.39,53.3,53.36,254696.0,51.0977,51.1552,51.0689,51.1264,254696.0
2021-04-12 14:15:00,53.35,53.38,53.27,53.33,298118.0,51.1168,51.1456,51.0402,51.0977,298118.0
2021-04-12 14:20:00,53.33,53.35,53.21,53.24,410578.0,51.0977,51.1168,50.9827,51.0114,410578.0
2021-04-12 14:25:00,53.24,53.34,53.17,53.28,473068.0,51.0114,51.1072,50.9444,51.0498,473068.0
2021-04-12 14:30:00,53.27,53.32,53.19,53.24,316620.0,51.0402,51.0881,50.9635,51.0114,316620.0
2021-04-12 14:35:00,53.23,53.31,53.22,53.27,303932.0,51.0018,51.0785,50.9923,51.0402,303932.0
2021-04-12 14:40:00,53.26,53.27,53.09,53.16,430482.0,51.0306,51.0402,50.8677,50.9348,430482.0
2021-04-12 14:45:00,53.15,53.2,53.09,53.16,428224.0,50.9252,50.9731,50.8677,50.9348,428224.0
2021-04-12 14:50:00,53.15,53.15,53.01,53.04,486920.0,50.9252,50.9252,50.7911,50.8198,486920.0
2021-04-12 14:55:00,53.04,53.11,53.02,53.1,524838.0,50.8198,50.8869,50.8006,50.8773,524838.0
2021-04-12 15:00:00,53.1,53.1,52.92,52.97,655368.0,50.8773,50.8773,50.7048,50.7527,655368.0
2021-04-12 15:05:00,52.97,53.17,52.97,53.11,634210.0,50.7527,50.9444,50.7527,50.8869,634210.0
2021-04-12 15:10:00,53.11,53.16,53.05,53.05,445170.0,50.8869,50.9348,50.8294,50.8294,445170.0
2021-04-12 15:15:00,53.05,53.13,52.97,53.09,446462.0,50.8294,50.906,50.7527,50.8677,446462.0
2021-04-12 15:20:00,53.09,53.28,53.09,53.27,660388.0,50.8677,51.0498,50.8677,51.0402,660388.0
2021-04-12 15:25:00,53.27,53.27,53.14,53.17,375022.0,51.0402,51.0402,50.9156,50.9444,375022.0
2021-04-12 15:30:00,53.17,53.19,53.06,53.09,363514.0,50.9444,50.9635,50.839,50.8677,363514.0
2021-04-12 15:35:00,53.09,53.29,53.07,53.26,545720.0,50.8677,51.0593,50.8485,51.0306,545720.0
2021-04-12 15:40:00,53.26,53.44,53.26,53.42,695678.0,51.0306,51.2031,51.0306,51.1839,695678.0
2021-04-12 15:45:00,53.43,53.52,53.41,53.45,718488.0,51.1935,51.2797,51.1743,51.2126,718488.0
2021-04-12 15:50:00,53.45,53.6,53.38,53.4,1191758.0,51.2126,51.3564,51.1456,51.1647,1191758.0
2021-04-12 15:55:00,53.4,53.43,53.27,53.42,1024320.0,51.1647,51.1935,51.0402,51.1839,1024320.0
2021-04-13 09:30:00,54.19,54.27,54.06,54.27,1520156.0,51.9217,51.9983,51.7971,51.9983,1520156.0
2021-04-13 09:35:00,54.26,54.84,54.26,54.81,2376598.0,51.9887,52.5445,51.9887,52.5157,2376598.0
2021-04-13 09:40:00,54.82,54.89,54.58,54.7,1367506.0,52.5253,52.5924,52.2953,52.4103,1367506.0
2021-04-13 09:45:00,54.7,54.9,54.6,54.73,1300870.0,52.4103,52.6019,52.3145,52.4391,1300870.0
2021-04-13 09:50:00,54.73,54.95,54.69,54.94,1471102.0,52.4391,52.6499,52.4007,52.6403,1471102.0
2021-04-13 09:55:00,54.94,54.99,54.84,54.92,813670.0,52.6403,52.6882,52.5445,52.6211,813670.0
2021-04-13 10:00:00,54.92,54.99,54.73,54.79,1045108.0,52.6211,52.6882,52.4391,52.4965,1045108.0
2021-04-13 10:05:00,54.77,54.88,54.72,54.88,751958.0,52.4774,52.5828,52.4295,52.5828,751958.0
2021-04-13 10:10:00,54.87,54.92,54.77,54.84,635948.0,52.5732,52.6211,52.4774,52.5445,635948.0
2021-04-13 10:15:00,54.85,54.93,54.61,54.62,919532.0,52.554,52.6307,52.3241,52.3337,919532.0
2021-04-13 10:20:00,54.63,54.63,54.43,54.5,1208716.0,52.3432,52.3432,52.1516,52.2187,1208716.0
2021-04-13 10:25:00,54.49,54.73,54.49,54.73,1054144.0,52.2091,52.4391,52.2091,52.4391,1054144.0
2021-04-13 10:30:00,54.73,54.84,54.71,54.77,833740.0,52.4391,52.5445,52.4199,52.4774,833740.0
2021-04-13 10:35:00,54.77,54.82,54.59,54.7,643032.0,52.4774,52.5253,52.3049,52.4103,643032.0
2021-04-13 10:40:00,54.7,54.85,54.67,54.78,633932.0,52.4103,52.554,52.3816,52.487,633932.0
2021-04-13 10:45:00,54.77,54.84,54.71,54.74,380780.0,52.4774,52.5445,52.4199,52.4486,380780.0
2021-04-13 10:50:00,54.74,54.77,54.58,54.59,565978.0,52.4486,52.4774,52.2953,52.3049,565978.0
2021-04-13 10:55:00,54.59,54.71,54.56,54.66,579852.0,52.3049,52.4199,52.2762,52.372,579852.0
2021-04-13 11:00:00,54.65,54.82,54.57,54.62,686942.0,52.3624,52.5253,52.2858,52.3337,686942.0
2021-04-13 11:05:00,54.62,54.71,54.59,54.66,431606.0,52.3337,52.4199,52.3049,52.372,431606.0
2021-04-13 11:10:00,54.65,54.66,54.52,54.54,479354.0,52.3624,52.372,52.2379,52.257,479354.0
2021-04-13 11:15:00,54.54,54.59,54.42,54.55,584000.0,52.257,52.3049,52.142,52.2666,584000.0
2021-04-13 11:20:00,54.56,54.56,54.38,54.48,480634.0,52.2762,52.2762,52.1037,52.1995,480634.0
2021-04-13 11:25:00,54.48,54.57,54.45,54.56,387654.0,52.1995,52.2858,52.1708,52.2762,387654.0
2021-04-13 11:30:00,54.56,54.67,54.56,54.6,477670.0,52.2762,52.3816,52.2762,52.3145,477670.0
2021-04-13 11:35:00,54.59,54.59,54.24,54.47,1039890.0,52.3049,52.3049,51.9696,52.1899,1039890.0
2021-04-13 11:40:00,54.46,54.6,54.45,54.54,489994.0,52.1804,52.3145,52.1708,52.257,489994.0
2021-04-13 11:45:00,54.54,54.57,54.38,54.43,323994.0,52.257,52.2858,52.1037,52.1516,323994.0
2021-04-13 11:50:00,54.43,54.46,54.33,54.36,455088.0,52.1516,52.1804,52.0558,52.0845,455088.0
2021-04-13 11:55:00,54.35,54.5,54.34,54.49,498398.0,52.075,52.2187,52.0654,52.2091,498398.0
2021-04-13 12:00:00,54.49,54.57,54.45,54.51,509742.0,52.2091,52.2858,52.1708,52.2283,509742.0
2021-04-13 12:05:00,54.51,54.52,54.4,54.48,387908.0,52.2283,52.2379,52.1229,52.1995,387908.0
2021-04-13 12:10:00,54.47,54.62,54.46,54.57,592176.0,52.1899,52.3337,52.1804,52.2858,592176.0
2021-04-13 12:15:00,54.57,54.64,54.51,54.6,691022.0,52.2858,52.3528,52.2283,52.3145,691022.0
2021-04-13 12:20:00,54.59,54.66,54.58,54.61,377970.0,52.3049,52.372,52.2953,52.3241,377970.0
2021-04-13 12:25:00,54.62,54.63,54.56,54.57,404930.0,52.3337,52.3432,52.2762,52.2858,404930.0
2021-04-13 12:30:00,54.57,54.7,54.57,54.63,417034.0,52.2858,52.4103,52.2858,52.3432,417034.0
2021-04-13 12:35:00,54.63,54.69,54.62,54.64,273526.0,52.3432,52.4007,52.3337,52.3528,273526.0
2021-04-13 12:40:00,54.65,54.65,54.57,54.64,353016.0,52.3624,52.3624,52.2858,52.3528,353016.0
2021-04-13 12:45:00,54.64,54.7,54.58,54.65,502304.0,52.3528,52.4103,52.2953,52.3624,502304.0
2021-04-13 12:50:00,54.65,54.68,54.56,54.57,294624.0,52.3624,52.3912,52.2762,52.2858,294624.0
2021-04-13 12:55:00,54.55,54.56,54.43,54.48,560690.0,52.2666,52.2762,52.1516,52.1995,560690.0
2021-04-13 13:00:00,54.48,54.71,54.47,54.68,958484.0,52.1995,52.4199,52.1899,52.3912,958484.0
2021-04-13 13:05:00,54.68,54.76,54.63,54.7,532330.0,52.3912,52.4678,52.3432,52.4103,532330.0
2021-04-13 13:10:00,54.71,54.76,54.69,54.74,366402.0,52.4199,52.4678,52.4007,52.4486,366402.0
2021-04-13 13:15:00,54.74,54.83,54.72,54.83,390454.0,52.4486,52.5349,52.4295,52.5349,390454.0
2021-04-13 13:20:00,54.82,54.84,54.79,54.84,342468.0,52.5253,52.5445,52.4965,52.5445,342468.0
2021-04-13 13:25:00,54.84,54.86,54.81,54.82,236546.0,52.5445,52.5636,52.5157,52.5253,236546.0
2021-04-13 13:30:00,54.82,54.85,54.78,54.84,298248.0,52.5253,52.554,52.487,52.5445,298248.0
2021-04-13 13:35:00,54.84,54.95,54.83,54.9,529364.0,52.5445,52.6499,52.5349,52.6019,529364.0
2021-04-13 13:40:00,54.9,54.99,54.9,54.96,528692.0,52.6019,52.6882,52.6019,52.6594,528692.0
2021-04-13 13:45:00,54.96,54.97,54.92,54.94,284962.0,52.6594,52.669,52.6211,52.6403,284962.0
2021-04-13 13:50:00,54.93,54.94,54.85,54.91,325766.0,52.6307,52.6403,52.554,52.6115,325766.0
2021-04-13 13:55:00,54.9,54.93,54.83,54.83,322490.0,52.6019,52.6307,52.5349,52.5349,322490.0
2021-04-13 14:00:00,54.84,54.88,54.77,54.8,422158.0,52.5445,52.5828,52.4774,52.5061,422158.0
2021-04-13 14:05:00,54.8,54.84,54.74,54.79,658040.0,52.5061,52.5445,52.4486,52.4965,658040.0
2021-04-13 14:10:00,54.79,54.9,54.78,54.88,553764.0,52.4965,52.6019,52.487,52.5828,553764.0
2021-04-13 14:15:00,54.88,54.94,54.81,54.9,545556.0,52.5828,52.6403,52.5157,52.6019,545556.0
2021-04-13 14:20:00,54.91,54.95,54.88,54.94,278434.0,52.6115,52.6499,52.5828,52.6403,278434.0
2021-04-13 14:25:00,54.94,54.95,54.85,54.94,545488.0,52.6403,52.6499,52.554,52.6403,545488.0
2021-04-13 14:30:00,54.94,55.08,54.93,55.05,936852.0,52.6403,52.7744,52.6307,52.7457,936852.0
2021-04-13 14:35:00,55.05,55.14,55.02,55.04,784286.0,52.7457,52.8319,52.7169,52.7361,784286.0
2021-04-13 14:40:00,55.05,55.11,55.03,55.08,239616.0,52.7457,52.8032,52.7265,52.7744,239616.0
2021-04-13 14:45:00,55.08,55.13,55.06,55.13,451054.0,52.7744,52.8223,52.7552,52.8223,451054.0
2021-04-13 14:50:00,55.13,55.18,55.09,55.17,561522.0,52.8223,52.8702,52.784,52.8606,561522.0
2021-04-13 14:55:00,55.17,55.26,55.16,55.23,854498.0,52.8606,52.9469,52.8511,52.9181,854498.0
2021-04-13 15:00:00,55.23,55.29,55.19,55.23,724606.0,52.9181,52.9756,52.8798,52.9181,724606.0
2021-04-13 15:05:00,55.22,55.32,55.17,55.31,537362.0,52.9086,53.0044,52.8606,52.9948,537362.0
2021-04-13 15:10:00,55.31,55.43,55.31,55.38,587410.0,52.9948,53.1098,52.9948,53.0619,587410.0
2021-04-13 15:15:00,55.38,55.45,55.37,55.44,458160.0,53.0619,53.1289,53.0523,53.1193,458160.0
2021-04-13 15:20:00,55.44,55.47,55.38,55.42,326652.0,53.1193,53.1481,53.0619,53.1002,326652.0
2021-04-13 15:25:00,55.43,55.5,55.43,55.48,561748.0,53.1098,53.1768,53.1098,53.1577,561748.0
2021-04-13 15:30:00,55.49,55.5,55.34,55.38,575902.0,53.1672,53.1768,53.0235,53.0619,575902.0
2021-04-13 15:35:00,55.39,55.39,55.24,55.26,495630.0,53.0714,53.0714,52.9277,52.9469,495630.0
2021-04-13 15:40:00,55.26,55.35,55.21,55.31,708782.0,52.9469,53.0331,52.899,52.9948,708782.0
2021-04-13 15:45:00,55.31,55.37,55.27,55.33,729634.0,52.9948,53.0523,52.9565,53.0139,729634.0
2021-04-13 15:50:00,55.33,55.35,55.17,55.32,1528142.0,53.0139,53.0331,52.8606,53.0044,1528142.0
2021-04-13 15:55:00,55.31,55.35,55.23,55.29,1029956.0,52.9948,53.0331,52.9181,52.9756,1029956.0
2021-04-14 09:30:00,55.4,55.47,54.93,55.17,1884056.0,53.081,53.1481,52.6307,52.8606,1884056.0
2021-04-14 09:35:00,55.17,55.18,55.0,55.11,1631554.0,52.8606,52.8702,52.6978,52.8032,1631554.0
2021-04-14 09:40:00,55.1,55.29,54.94,55.27,1760570.0,52.7936,52.9756,52.6403,52.9565,1760570.0
2021-04-14 09:45:00,55.27,55.29,55.13,55.17,874458.0,52.9565,52.9756,52.8223,52.8606,874458.0
2021-04-14 09:50:00,55.17,55.26,54.99,55.06,1167156.0,52.8606,52.9469,52.6882,52.7552,1167156.0
2021-04-14 09:55:00,55.05,55.3,55.02,55.3,1211754.0,52.7457,52.9852,52.7169,52.9852,1211754.0
2021-04-14 10:00:00,55.3,55.3,54.87,55.1,1316290.0,52.9852,52.9852,52.5732,52.7936,1316290.0
2021-04-14 10:05:00,55.11,55.21,54.99,55.2,963098.0,52.8032,52.899,52.6882,52.8894,963098.0
2021-04-14 10:10:00,55.21,55.23,55.0,55.05,742028.0,52.899,52.9181,52.6978,52.7457,742028.0
2021-04-14 10:15:00,55.05,55.12,54.88,55.04,886356.0,52.7457,52.8127,52.5828,52.7361,886356.0
2021-04-14 10:20:00,55.05,55.13,54.81,54.91,1097214.0,52.7457,52.8223,52.5157,52.6115,1097214.0
2021-04-14 10:25:00,54.91,54.91,54.6,54.66,1464994.0,52.6115,52.6115,52.3145,52.372,1464994.0
2021-04-14 10:30:00,54.67,55.09,54.67,54.97,1315406.0,52.3816,52.784,52.3816,52.669,1315406.0
2021-04-14 10:35:00,54.96,55.0,54.72,54.72,670692.0,52.6594,52.6978,52.4295,52.4295,670692.0
2021-04-14 10:40:00,54.72,54.87,54.6,54.71,834884.0,52.4295,52.5732,52.3145,52.4199,834884.0
2021-04-14 10:45:00,54.71,55.05,54.7,54.98,1052758.0,52.4199,52.7457,52.4103,52.6786,1052758.0
2021-04-14 10:50:00,54.98,55.02,54.74,54.78,739884.0,52.6786,52.7169,52.4486,52.487,739884.0
2021-04-14 10:55:00,54.78,54.88,54.56,54.6,777278.0,52.487,52.5828,52.2762,52.3145,777278.0
2021-04-14 11:00:00,54.6,54.77,54.4,54.41,1451140.0,52.3145,52.4774,52.1229,52.1325,1451140.0
2021-04-14 11:05:00,54.41,54.58,54.34,54.48,1076332.0,52.1325,52.2953,52.0654,52.1995,1076332.0
2021-04-14 11:10:00,54.46,54.51,54.28,54.38,864102.0,52.1804,52.2283,52.0079,52.1037,864102.0
2021-04-14 11:15:00,54.38,54.4,54.13,54.15,912990.0,52.1037,52.1229,51.8642,51.8833,912990.0
2021-04-14 11:20:00,54.16,54.24,53.9,54.0,1609324.0,51.8929,51.9696,51.6438,51.7396,1609324.0
2021-04-14 11:25:00,54.0,54.19,53.87,54.18,1358700.0,51.7396,51.9217,51.6151,51.9121,1358700.0
2021-04-14 11:30:00,54.18,54.21,54.02,54.1,736532.0,51.9121,51.9408,51.7588,51.8354,736532.0
2021-04-14 11:35:00,54.1,54.29,54.07,54.25,884630.0,51.8354,52.0175,51.8067,51.9792,884630.0
2021-04-14 11:40:00,54.27,54.38,54.22,54.37,827454.0,51.9983,52.1037,51.9504,52.0941,827454.0
2021-04-14 11:45:00,54.38,54.43,54.32,54.36,623912.0,52.1037,52.1516,52.0462,52.0845,623912.0
2021-04-14 11:50:00,54.36,54.47,54.36,54.4,493072.0,52.0845,52.1899,52.0845,52.1229,493072.0
2021-04-14 11:55:00,54.4,54.49,54.34,54.49,649290.0,52.1229,52.2091,52.0654,52.2091,649290.0
2021-04-14 12:00:00,54.49,54.54,54.19,54.19,969802.0,52.2091,52.257,51.9217,51.9217,969802.0
2021-04-14 12:05:00,54.2,54.46,54.07,54.37,1006430.0,51.9312,52.1804,51.8067,52.0941,1006430.0
2021-04-14 12:10:00,54.37,54.45,54.2,54.23,608368.0,52.0941,52.1708,51.9312,51.96,608368.0
2021-04-14 12:15:00,54.23,54.41,54.17,54.4,642750.0,51.96,52.1325,51.9025,52.1229,642750.0
2021-04-14 12:20:00,54.4,54.52,54.38,54.41,790946.0,52.1229,52.2379,52.1037,52.1325,790946.0
2021-04-14 12:25:00,54.41,54.48,54.22,54.27,605492.0,52.1325,52.1995,51.9504,51.9983,605492.0
2021-04-14 12:30:00,54.27,54.43,54.26,54.36,457830.0,51.9983,52.1516,51.9887,52.0845,457830.0
2021-04-14 12:35:00,54.37,54.51,54.33,54.49,513040.0,52.0941,52.2283,52.0558,52.2091,513040.0
2021-04-14 12:40:00,54.49,54.61,54.49,54.57,617264.0,52.2091,52.3241,52.2091,52.2858,617264.0
2021-04-14 12:45:00,54.57,54.59,54.48,54.57,446332.0,52.2858,52.3049,52.1995,52.2858,446332.0
2021-04-14 12:50:00,54.57,54.62,54.55,54.56,380546.0,52.2858,52.3337,52.2666,52.2762,380546.0
2021-04-14 12:55:00,54.55,54.59,54.5,54.55,267648.0,52.2666,52.3049,52.2187,52.2666,267648.0
2021-04-14 13:00:00,54.55,54.56,54.32,54.34,634744.0,52.2666,52.2762,52.0462,52.0654,634744.0
2021-04-14 13:05:00,54.33,54.48,54.33,54.41,517564.0,52.0558,52.1995,52.0558,52.1325,517564.0
2021-04-14 13:10:00,54.4,54.49,54.37,54.41,545694.0,52.1229,52.2091,52.0941,52.1325,545694.0
2021-04-14 13:15:00,54.4,54.46,54.33,54.38,465230.0,52.1229,52.1804,52.0558,52.1037,465230.0
2021-04-14 13:20:00,54.39,54.46,54.31,54.4,441632.0,52.1133,52.1804,52.0366,52.1229,441632.0
2021-04-14 13:25:00,54.4,54.41,54.27,54.29,320242.0,52.1229,52.1325,51.9983,52.0175,320242.0
2021-04-14 13:30:00,54.28,54.28,54.04,54.06,946932.0,52.0079,52.0079,51.7779,51.7971,946932.0
2021-04-14 13:35:00,54.05,54.17,53.97,54.15,984756.0,51.7875,51.9025,51.7109,51.8833,984756.0
2021-04-14 13:40:00,54.15,54.17,54.05,54.08,914110.0,51.8833,51.9025,51.7875,51.8163,914110.0
2021-04-14 13:45:00,54.09,54.2,54.05,54.09,814864.0,51.8259,51.9312,51.7875,51.8259,814864.0
2021-04-14 13:50:00,54.09,54.13,54.01,54.09,480958.0,51.8259,51.8642,51.7492,51.8259,480958.0
2021-04-14 13:55:00,54.1,54.13,53.48,53.59,1504474.0,51.8354,51.8642,51.2414,51.3468,1504474.0
2021-04-14 14:00:00,53.6,53.62,53.32,53.49,1713074.0,51.3564,51.3755,51.0881,51.251,1713074.0
2021-04-14 14:05:00,53.48,53.49,53.02,53.16,1594646.0,51.2414,51.251,50.8006,50.9348,1594646.0
2021-04-14 14:10:00,53.15,53.49,53.07,53.46,1119940.0,50.9252,51.251,50.8485,51.2222,1119940.0
2021-04-14 14:15:00,53.47,53.58,53.41,53.55,1094800.0,51.2318,51.3372,51.1743,51.3085,1094800.0
2021-04-14 14:20:00,53.55,53.78,53.54,53.77,989356.0,51.3085,51.5288,51.2989,51.5192,989356.0
2021-04-14 14:25:00,53.77,53.92,53.75,53.85,1005142.0,51.5192,51.663,51.5001,51.5959,1005142.0
2021-04-14 14:30:00,53.84,53.93,53.7,53.74,993062.0,51.5863,51.6725,51.4522,51.4905,993062.0
2021-04-14 14:35:00,53.74,53.86,53.64,53.74,657860.0,51.4905,51.6055,51.3947,51.4905,657860.0
2021-04-14 14:40:00,53.74,53.9,53.73,53.8,690080.0,51.4905,51.6438,51.4809,51.548,690080.0
2021-04-14 14:45:00,53.78,53.84,53.51,53.54,778544.0,51.5288,51.5863,51.2701,51.2989,778544.0
2021-04-14 14:50:00,53.53,53.56,53.31,53.33,729112.0,51.2893,51.318,51.0785,51.0977,729112.0
2021-04-14 14:55:00,53.33,53.48,53.24,53.3,765124.0,51.0977,51.2414,51.0114,51.0689,765124.0
2021-04-14 15:00:00,53.27,53.37,53.03,53.33,1173516.0,51.0402,51.136,50.8102,51.0977,1173516.0
2021-04-14 15:05:00,53.33,53.36,52.99,53.05,1079068.0,51.0977,51.1264,50.7719,50.8294,1079068.0
2021-04-14 15:10:00,53.05,53.39,52.96,53.38,1007206.0,50.8294,51.1552,50.7432,51.1456,1007206.0
2021-04-14 15:15:00,53.38,53.55,53.33,53.43,943706.0,51.1456,51.3085,51.0977,51.1935,943706.0
2021-04-14 15:20:00,53.43,53.52,53.28,53.49,801830.0,51.1935,51.2797,51.0498,51.251,801830.0
2021-04-14 15:25:00,53.49,53.63,53.47,53.58,803496.0,51.251,51.3851,51.2318,51.3372,803496.0
2021-04-14 15:30:00,53.55,53.65,53.4,53.49,926342.0,51.3085,51.4043,51.1647,51.251,926342.0
2021-04-14 15:35:00,53.49,53.52,53.19,53.27,648478.0,51.251,51.2797,50.9635,51.0402,648478.0
2021-04-14 15:40:00,53.27,53.31,53.05,53.21,646864.0,51.0402,51.0785,50.8294,50.9827,646864.0
2021-04-14 15:45:00,53.21,53.3,53.01,53.03,753626.0,50.9827,51.0689,50.7911,50.8102,753626.0
2021-04-14 15:50:00,53.03,53.32,53.0,53.02,1560950.0,50.8102,51.0881,50.7815,50.8006,1560950.0
2021-04-14 15:55:00,53.02,53.3,52.88,53.28,2132290.0,50.8006,51.0689,50.6665,51.0498,2132290.0
2021-04-15 09:30:00,54.69,55.12,54.62,54.99,3045782.0,52.4007,52.8127,52.3337,52.6882,3045782.0
2021-04-15 09:35:00,54.99,55.14,54.97,55.14,1537578.0,52.6882,52.8319,52.669,52.8319,1537578.0
2021-04-15 09:40:00,55.15,55.25,55.01,55.05,1313866.0,52.8415,52.9373,52.7073,52.7457,1313866.0
2021-04-15 09:45:00,55.06,55.18,54.97,55.07,1013488.0,52.7552,52.8702,52.669,52.7648,1013488.0
2021-04-15 09:50:00,55.07,55.24,55.07,55.14,1060664.0,52.7648,52.9277,52.7648,52.8319,1060664.0
2021-04-15 09:55:00,55.13,55.2,54.93,54.99,1033932.0,52.8223,52.8894,52.6307,52.6882,1033932.0
2021-04-15 10:00:00,54.99,55.01,54.76,54.92,1225670.0,52.6882,52.7073,52.4678,52.6211,1225670.0
2021-04-15 10:05:00,54.93,54.96,54.72,54.87,1107080.0,52.6307,52.6594,52.4295,52.5732,1107080.0
2021-04-15 10:10:00,54.87,55.15,54.84,55.13,1130830.0,52.5732,52.8415,52.5445,52.8223,1130830.0
2021-04-15 10:15:00,55.13,55.29,55.1,55.24,1073870.0,52.8223,52.9756,52.7936,52.9277,1073870.0
2021-04-15 10:20:00,55.24,55.32,55.13,55.18,829106.0,52.9277,53.0044,52.8223,52.8702,829106.0
2021-04-15 10:25:00,55.19,55.37,55.17,55.37,714250.0,52.8798,53.0523,52.8606,53.0523,714250.0
2021-04-15 10:30:00,55.37,55.5,55.37,55.45,1206568.0,53.0523,53.1768,53.0523,53.1289,1206568.0
2021-04-15 10:35:00,55.46,55.49,55.38,55.41,398372.0,53.1385,53.1672,53.0619,53.0906,398372.0
2021-04-15 10:40:00,55.41,55.51,55.31,55.42,751844.0,53.0906,53.1864,52.9948,53.1002,751844.0
2021-04-15 10:45:00,55.42,55.44,55.29,55.34,437590.0,53.1002,53.1193,52.9756,53.0235,437590.0
2021-04-15 10:50:00,55.35,55.37,55.21,55.37,644406.0,53.0331,53.0523,52.899,53.0523,644406.0
2021-04-15 10:55:00,55.37,55.38,55.24,55.29,511426.0,53.0523,53.0619,52.9277,52.9756,511426.0
2021-04-15 11:00:00,55.3,55.59,55.27,55.58,1054352.0,52.9852,53.2631,52.9565,53.2535,1054352.0
2021-04-15 11:05:00,55.58,55.64,55.55,55.56,629892.0,53.2535,53.311,53.2247,53.2343,629892.0
2021-04-15 11:10:00,55.56,55.59,55.43,55.46,574066.0,53.2343,53.2631,53.1098,53.1385,574066.0
2021-04-15 11:15:00,55.47,55.48,55.37,55.41,527280.0,53.1481,53.1577,53.0523,53.0906,527280.0
2021-04-15 11:20:00,55.41,55.45,55.31,55.34,472036.0,53.0906,53.1289,52.9948,53.0235,472036.0
2021-04-15 11:25:00,55.34,55.38,55.12,55.17,774000.0,53.0235,53.0619,52.8127,52.8606,774000.0
2021-04-15 11:30:00,55.17,55.23,55.08,55.14,758140.0,52.8606,52.9181,52.7744,52.8319,758140.0
2021-04-15 11:35:00,55.15,55.19,55.08,55.16,604528.0,52.8415,52.8798,52.7744,52.8511,604528.0
2021-04-15 11:40:00,55.16,55.16,55.02,55.11,700450.0,52.8511,52.8511,52.7169,52.8032,700450.0
2021-04-15 11:45:00,55.12,55.21,55.1,55.17,572308.0,52.8127,52.899,52.7936,52.8606,572308.0
2021-04-15 11:50:00,55.17,55.19,55.09,55.13,409912.0,52.8606,52.8798,52.784,52.8223,409912.0
2021-04-15 11:55:00,55.13,55.17,54.95,55.06,703114.0,52.8223,52.8606,52.6499,52.7552,703114.0
2021-04-15 12:00:00,55.05,55.1,54.85,54.88,562024.0,52.7457,52.7936,52.554,52.5828,562024.0
2021-04-15 12:05:00,54.88,55.08,54.85,55.07,667172.0,52.5828,52.7744,52.554,52.7648,667172.0
2021-04-15 12:10:00,55.08,55.13,55.02,55.09,469012.0,52.7744,52.8223,52.7169,52.784,469012.0
2021-04-15 12:15:00,55.1,55.17,55.02,55.09,538780.0,52.7936,52.8606,52.7169,52.784,538780.0
2021-04-15 12:20:00,55.1,55.29,55.05,55.27,727276.0,52.7936,52.9756,52.7457,52.9565,727276.0
2021-04-15 12:25:00,55.28,55.29,55.23,55.24,381440.0,52.966,52.9756,52.9181,52.9277,381440.0
2021-04-15 12:30:00,55.25,55.4,55.25,55.4,754004.0,52.9373,53.081,52.9373,53.081,754004.0
2021-04-15 12:35:00,55.4,55.49,55.39,55.49,633184.0,53.081,53.1672,53.0714,53.1672,633184.0
2021-04-15 12:40:00,55.49,55.6,55.47,55.58,714852.0,53.1672,53.2726,53.1481,53.2535,714852.0
2021-04-15 12:45:00,55.59,55.59,55.48,55.51,430930.0,53.2631,53.2631,53.1577,53.1864,430930.0
2021-04-15 12:50:00,55.51,55.59,55.5,55.55,479286.0,53.1864,53.2631,53.1768,53.2247,479286.0
2021-04-15 12:55:00,55.53,55.62,55.52,55.6,394112.0,53.2056,53.2918,53.196,53.2726,394112.0
2021-04-15 13:00:00,55.6,55.66,55.49,55.55,732152.0,53.2726,53.3301,53.1672,53.2247,732152.0
2021-04-15 13:05:00,55.55,55.56,55.3,55.32,431282.0,53.2247,53.2343,52.9852,53.0044,431282.0
2021-04-15 13:10:00,55.31,55.38,55.27,55.32,453990.0,52.9948,53.0619,52.9565,53.0044,453990.0
2021-04-15 13:15:00,55.33,55.46,55.31,55.44,305324.0,53.0139,53.1385,52.9948,53.1193,305324.0
2021-04-15 13:20:00,55.44,55.54,55.35,55.51,462748.0,53.1193,53.2152,53.0331,53.1864,462748.0
2021-04-15 13:25:00,55.51,55.6,55.51,55.56,335924.0,53.1864,53.2726,53.1864,53.2343,335924.0
2021-04-15 13:30:00,55.57,55.75,55.55,55.67,739572.0,53.2439,53.4164,53.2247,53.3397,739572.0
2021-04-15 13:35:00,55.68,55.7,55.6,55.66,272426.0,53.3493,53.3685,53.2726,53.3301,272426.0
2021-04-15 13:40:00,55.66,55.73,55.62,55.73,241854.0,53.3301,53.3972,53.2918,53.3972,241854.0
2021-04-15 13:45:00,55.73,55.73,55.66,55.69,231846.0,53.3972,53.3972,53.3301,53.3589,231846.0
2021-04-15 13:50:00,55.68,55.69,55.57,55.6,376374.0,53.3493,53.3589,53.2439,53.2726,376374.0
2021-04-15 13:55:00,55.6,55.71,55.6,55.66,347564.0,53.2726,53.378,53.2726,53.3301,347564.0
2021-04-15 14:00:00,55.66,55.73,55.59,55.73,358720.0,53.3301,53.3972,53.2631,53.3972,358720.0
2021-04-15 14:05:00,55.73,55.77,55.59,55.6,710604.0,53.3972,53.4355,53.2631,53.2726,710604.0
2021-04-15 14:10:00,55.6,55.64,55.48,55.5,443236.0,53.2726,53.311,53.1577,53.1768,443236.0
2021-04-15 14:15:00,55.51,55.67,55.51,55.6,493728.0,53.1864,53.3397,53.1864,53.2726,493728.0
2021-04-15 14:20:00,55.6,55.63,55.56,55.57,228378.0,53.2726,53.3014,53.2343,53.2439,228378.0
2021-04-15 14:25:00,55.58,55.69,55.57,55.66,420182.0,53.2535,53.3589,53.2439,53.3301,420182.0
2021-04-15 14:30:00,55.66,55.73,55.51,55.6,504106.0,53.3301,53.3972,53.1864,53.2726,504106.0
2021-04-15 14:35:00,55.59,55.69,55.58,55.63,334874.0,53.2631,53.3589,53.2535,53.3014,334874.0
2021-04-15 14:40:00,55.62,55.62,55.49,55.53,415268.0,53.2918,53.2918,53.1672,53.2056,415268.0
2021-04-15 14:45:00,55.54,55.59,55.39,55.47,527806.0,53.2152,53.2631,53.0714,53.1481,527806.0
2021-04-15 14:50:00,55.47,55.55,55.47,55.48,326130.0,53.1481,53.2247,53.1481,53.1577,326130.0
2021-04-15 14:55:00,55.47,55.55,55.42,55.51,437198.0,53.1481,53.2247,53.1002,53.1864,437198.0
2021-04-15 15:00:00,55.51,55.58,55.44,55.56,595692.0,53.1864,53.2535,53.1193,53.2343,595692.0
2021-04-15 15:05:00,55.57,55.6,55.42,55.45,343930.0,53.2439,53.2726,53.1002,53.1289,343930.0
2021-04-15 15:10:00,55.46,55.46,55.25,55.34,725604.0,53.1385,53.1385,52.9373,53.0235,725604.0
2021-04-15 15:15:00,55.34,55.44,55.32,55.44,528994.0,53.0235,53.1193,53.0044,53.1193,528994.0
2021-04-15 15:20:00,55.44,55.46,55.32,55.33,430446.0,53.1193,53.1385,53.0044,53.0139,430446.0
2021-04-15 15:25:00,55.34,55.4,55.27,55.34,444066.0,53.0235,53.081,52.9565,53.0235,444066.0
2021-04-15 15:30:00,55.34,55.49,55.33,55.49,525652.0,53.0235,53.1672,53.0139,53.1672,525652.0
2021-04-15 15:35:00,55.49,55.66,55.49,55.62,579330.0,53.1672,53.3301,53.1672,53.2918,579330.0
2021-04-15 15:40:00,55.63,55.69,55.51,55.69,782650.0,53.3014,53.3589,53.1864,53.3589,782650.0
2021-04-15 15:45:00,55.7,55.81,55.65,55.76,1167100.0,53.3685,53.4739,53.3206,53.4259,1167100.0
2021-04-15 15:50:00,55.77,55.88,55.66,55.74,1722328.0,53.4355,53.5409,53.3301,53.4068,1722328.0
2021-04-15 15:55:00,55.74,55.75,55.59,55.7,1109430.0,53.4068,53.4164,53.2631,53.3685,1109430.0
2021-04-16 09:30:00,55.96,55.96,55.19,55.31,2150660.0,53.6176,53.6176,52.8798,52.9948,2150660.0
2021-04-16 09:35:00,55.31,55.41,55.21,55.33,1678606.0,52.9948,53.0906,52.899,53.0139,1678606.0
2021-04-16 09:40:00,55.33,55.51,55.24,55.38,1294886.0,53.0139,53.1864,52.9277,53.0619,1294886.0
2021-04-16 09:45:00,55.38,55.45,55.16,55.44,1354260.0,53.0619,53.1289,52.8511,53.1193,1354260.0
2021-04-16 09:50:00,55.44,55.48,55.08,55.09,1199170.0,53.1193,53.1577,52.7744,52.784,1199170.0
2021-04-16 09:55:00,55.09,55.15,54.95,55.08,1675790.0,52.784,52.8415,52.6499,52.7744,1675790.0
2021-04-16 10:00:00,55.08,55.4,54.99,55.4,1439884.0,52.7744,53.081,52.6882,53.081,1439884.0
2021-04-16 10:05:00,55.39,55.69,55.32,55.65,1366986.0,53.0714,53.3589,53.0044,53.3206,1366986.0
2021-04-16 10:10:00,55.66,55.76,55.63,55.65,1045650.0,53.3301,53.4259,53.3014,53.3206,1045650.0
2021-04-16 10:15:00,55.65,55.83,55.58,55.83,895056.0,53.3206,53.493,53.2535,53.493,895056.0
2021-04-16 10:20:00,55.82,55.88,55.6,55.64,1244054.0,53.4834,53.5409,53.2726,53.311,1244054.0
2021-04-16 10:25:00,55.64,55.72,55.47,55.49,799290.0,53.311,53.3876,53.1481,53.1672,799290.0
2021-04-16 10:30:00,55.5,55.6,55.37,55.42,951210.0,53.1768,53.2726,53.0523,53.1002,951210.0
2021-04-16 10:35:00,55.42,55.46,55.31,55.37,1048098.0,53.1002,53.1385,52.9948,53.0523,1048098.0
2021-04-16 10:40:00,55.37,55.51,55.27,55.47,1048358.0,53.0523,53.1864,52.9565,53.1481,1048358.0
2021-04-16 10:45:00,55.46,55.72,55.38,55.69,1097646.0,53.1385,53.3876,53.0619,53.3589,1097646.0
2021-04-16 10:50:00,55.7,55.71,55.61,55.71,467046.0,53.3685,53.378,53.2822,53.378,467046.0
2021-04-16 10:55:00,55.71,55.73,55.55,55.56,495432.0,53.378,53.3972,53.2247,53.2343,495432.0
2021-04-16 11:00:00,55.57,55.63,55.35,55.44,677156.0,53.2439,53.3014,53.0331,53.1193,677156.0
2021-04-16 11:05:00,55.45,55.73,55.44,55.64,913612.0,53.1289,53.3972,53.1193,53.311,913612.0
2021-04-16 11:10:00,55.63,55.72,55.5,55.52,615932.0,53.3014,53.3876,53.1768,53.196,615932.0
2021-04-16 11:15:00,55.52,55.67,55.4,55.62,822368.0,53.196,53.3397,53.081,53.2918,822368.0
2021-04-16 11:20:00,55.6,55.7,55.59,55.63,327442.0,53.2726,53.3685,53.2631,53.3014,327442.0
2021-04-16 11:25:00,55.63,55.68,55.37,55.41,748988.0,53.3014,53.3493,53.0523,53.0906,748988.0
2021-04-16 11:30:00,55.42,55.52,55.41,55.47,446484.0,53.1002,53.196,53.0906,53.1481,446484.0
2021-04-16 11:35:00,55.47,55.6,55.37,55.54,577006.0,53.1481,53.2726,53.0523,53.2152,577006.0
2021-04-16 11:40:00,55.54,55.56,55.38,55.44,544240.0,53.2152,53.2343,53.0619,53.1193,544240.0
2021-04-16 11:45:00,55.44,55.51,55.39,55.43,488800.0,53.1193,53.1864,53.0714,53.1098,488800.0
2021-04-16 11:50:00,55.42,55.52,55.39,55.51,468254.0,53.1002,53.196,53.0714,53.1864,468254.0
2021-04-16 11:55:00,55.52,55.62,55.49,55.6,574008.0,53.196,53.2918,53.1672,53.2726,574008.0
2021-04-16 12:00:00,55.6,55.74,55.59,55.62,706764.0,53.2726,53.4068,53.2631,53.2918,706764.0
2021-04-16 12:05:00,55.62,55.8,55.54,55.79,857830.0,53.2918,53.4643,53.2152,53.4547,857830.0
2021-04-16 12:10:00,55.79,55.81,55.7,55.8,349464.0,53.4547,53.4739,53.3685,53.4643,349464.0
2021-04-16 12:15:00,55.79,55.85,55.77,55.81,418488.0,53.4547,53.5122,53.4355,53.4739,418488.0
2021-04-16 12:20:00,55.81,55.94,55.78,55.91,472010.0,53.4739,53.5984,53.4451,53.5697,472010.0
2021-04-16 12:25:00,55.92,55.94,55.85,55.87,273924.0,53.5792,53.5984,53.5122,53.5313,273924.0
2021-04-16 12:30:00,55.87,55.93,55.79,55.85,301546.0,53.5313,53.5888,53.4547,53.5122,301546.0
2021-04-16 12:35:00,55.85,55.89,55.81,55.87,176018.0,53.5122,53.5505,53.4739,53.5313,176018.0
2021-04-16 12:40:00,55.87,55.93,55.82,55.93,319696.0,53.5313,53.5888,53.4834,53.5888,319696.0
2021-04-16 12:45:00,55.93,55.95,55.86,55.91,330130.0,53.5888,53.608,53.5218,53.5697,330130.0
2021-04-16 12:50:00,55.91,55.91,55.72,55.77,440816.0,53.5697,53.5697,53.3876,53.4355,440816.0
2021-04-16 12:55:00,55.76,55.82,55.73,55.79,310428.0,53.4259,53.4834,53.3972,53.4547,310428.0
2021-04-16 13:00:00,55.79,55.87,55.75,55.81,322156.0,53.4547,53.5313,53.4164,53.4739,322156.0
2021-04-16 13:05:00,55.81,55.88,55.75,55.82,247890.0,53.4739,53.5409,53.4164,53.4834,247890.0
2021-04-16 13:10:00,55.82,55.83,55.66,55.67,280588.0,53.4834,53.493,53.3301,53.3397,280588.0
2021-04-16 13:15:00,55.66,55.74,55.65,55.73,259394.0,53.3301,53.4068,53.3206,53.3972,259394.0
2021-04-16 13:20:00,55.73,55.74,55.6,55.63,244330.0,53.3972,53.4068,53.2726,53.3014,244330.0
2021-04-16 13:25:00,55.63,55.68,55.61,55.63,287810.0,53.3014,53.3493,53.2822,53.3014,287810.0
2021-04-16 13:30:00,55.63,55.68,55.59,55.6,203414.0,53.3014,53.3493,53.2631,53.2726,203414.0
2021-04-16 13:35:00,55.6,55.67,55.58,55.64,233358.0,53.2726,53.3397,53.2535,53.311,233358.0
2021-04-16 13:40:00,55.64,55.67,55.58,55.66,292030.0,53.311,53.3397,53.2535,53.3301,292030.0
2021-04-16 13:45:00,55.67,55.74,55.58,55.62,495622.0,53.3397,53.4068,53.2535,53.2918,495622.0
2021-04-16 13:50:00,55.61,55.63,55.51,55.54,267842.0,53.2822,53.3014,53.1864,53.2152,267842.0
2021-04-16 13:55:00,55.54,55.56,55.5,55.5,288466.0,53.2152,53.2343,53.1768,53.1768,288466.0
2021-04-16 14:00:00,55.51,55.73,55.47,55.73,859234.0,53.1864,53.3972,53.1481,53.3972,859234.0
2021-04-16 14:05:00,55.73,55.79,55.71,55.74,423908.0,53.3972,53.4547,53.378,53.4068,423908.0
2021-04-16 14:10:00,55.74,55.81,55.72,55.74,449326.0,53.4068,53.4739,53.3876,53.4068,449326.0
2021-04-16 14:15:00,55.74,55.78,55.67,55.69,293068.0,53.4068,53.4451,53.3397,53.3589,293068.0
2021-04-16 14:20:00,55.69,55.77,55.63,55.74,383024.0,53.3589,53.4355,53.3014,53.4068,383024.0
2021-04-16 14:25:00,55.74,55.79,55.71,55.77,333972.0,53.4068,53.4547,53.378,53.4355,333972.0
2021-04-16 14:30:00,55.77,55.85,55.76,55.83,353904.0,53.4355,53.5122,53.4259,53.493,353904.0
2021-04-16 14:35:00,55.82,55.83,55.76,55.8,271192.0,53.4834,53.493,53.4259,53.4643,271192.0
2021-04-16 14:40:00,55.79,55.85,55.78,55.82,407482.0,53.4547,53.5122,53.4451,53.4834,407482.0
2021-04-16 14:45:00,55.82,55.9,55.77,55.87,437952.0,53.4834,53.5601,53.4355,53.5313,437952.0
2021-04-16 14:50:00,55.87,55.9,55.83,55.87,439666.0,53.5313,53.5601,53.493,53.5313,439666.0
2021-04-16 14:55:00,55.88,55.88,55.82,55.87,256784.0,53.5409,53.5409,53.4834,53.5313,256784.0
2021-04-16 15:00:00,55.87,55.94,55.8,55.81,527698.0,53.5313,53.5984,53.4643,53.4739,527698.0
2021-04-16 15:05:00,55.81,55.83,55.77,55.79,431928.0,53.4739,53.493,53.4355,53.4547,431928.0
2021-04-16 15:10:00,55.79,55.84,55.74,55.84,487464.0,53.4547,53.5026,53.4068,53.5026,487464.0
2021-04-16 15:15:00,55.84,55.88,55.81,55.87,464028.0,53.5026,53.5409,53.4739,53.5313,464028.0
2021-04-16 15:20:00,55.87,55.92,55.82,55.9,604664.0,53.5313,53.5792,53.4834,53.5601,604664.0
2021-04-16 15:25:00,55.88,55.91,55.79,55.85,403992.0,53.5409,53.5697,53.4547,53.5122,403992.0
2021-04-16 15:30:00,55.86,55.87,55.8,55.82,499796.0,53.5218,53.5313,53.4643,53.4834,499796.0
2021-04-16 15:35:00,55.82,55.93,55.81,55.92,510288.0,53.4834,53.5888,53.4739,53.5792,510288.0
2021-04-16 15:40:00,55.92,55.98,55.85,55.9,725702.0,53.5792,53.6367,53.5122,53.5601,725702.0
2021-04-16 15:45:00,55.89,55.9,55.77,55.83,727628.0,53.5505,53.5601,53.4355,53.493,727628.0
2021-04-16 15:50:00,55.83,55.99,55.81,55.9,1020308.0,53.493,53.6463,53.4739,53.5601,1020308.0
2021-04-16 15:55:00,55.9,55.94,55.81,55.88,1654208.0,53.5601,53.5984,53.4739,53.5409,1654208.0
2021-04-19 09:30:00,55.1,55.62,54.95,55.51,2013092.0,52.7936,53.2918,52.6499,53.1864,2013092.0
2021-04-19 09:35:00,55.52,55.69,55.51,55.52,1871076.0,53.196,53.3589,53.1864,53.196,1871076.0
2021-04-19 09:40:00,55.51,55.62,55.47,55.58,1272558.0,53.1864,53.2918,53.1481,53.2535,1272558.0
2021-04-19 09:45:00,55.59,55.66,55.32,55.4,1312738.0,53.2631,53.3301,53.0044,53.081,1312738.0
2021-04-19 09:50:00,55.4,55.5,55.34,55.48,1104994.0,53.081,53.1768,53.0235,53.1577,1104994.0
2021-04-19 09:55:00,55.48,55.56,55.35,55.46,809872.0,53.1577,53.2343,53.0331,53.1385,809872.0
2021-04-19 10:00:00,55.47,55.6,54.94,55.01,1681922.0,53.1481,53.2726,52.6403,52.7073,1681922.0
2021-04-19 10:05:00,55.01,55.05,54.46,54.61,2507660.0,52.7073,52.7457,52.1804,52.3241,2507660.0
2021-04-19 10:10:00,54.62,54.65,54.27,54.43,2245132.0,52.3337,52.3624,51.9983,52.1516,2245132.0
2021-04-19 10:15:00,54.42,54.53,54.21,54.5,1709584.0,52.142,52.2474,51.9408,52.2187,1709584.0
2021-04-19 10:20:00,54.52,54.68,54.45,54.67,1158378.0,52.2379,52.3912,52.1708,52.3816,1158378.0
2021-04-19 10:25:00,54.67,54.77,54.56,54.67,1191554.0,52.3816,52.4774,52.2762,52.3816,1191554.0
2021-04-19 10:30:00,54.68,54.83,54.66,54.81,1116796.0,52.3912,52.5349,52.372,52.5157,1116796.0
2021-04-19 10:35:00,54.81,54.85,54.64,54.68,929344.0,52.5157,52.554,52.3528,52.3912,929344.0
2021-04-19 10:40:00,54.69,54.76,54.34,54.35,1181338.0,52.4007,52.4678,52.0654,52.075,1181338.0
2021-04-19 10:45:00,54.35,54.36,53.86,54.05,2315274.0,52.075,52.0845,51.6055,51.7875,2315274.0
2021-04-19 10:50:00,54.05,54.53,54.02,54.46,1493276.0,51.7875,52.2474,51.7588,52.1804,1493276.0
2021-04-19 10:55:00,54.46,54.67,54.46,54.62,1093818.0,52.1804,52.3816,52.1804,52.3337,1093818.0
2021-04-19 11:00:00,54.62,54.73,54.51,54.51,842694.0,52.3337,52.4391,52.2283,52.2283,842694.0
2021-04-19 11:05:00,54.51,54.83,54.41,54.75,993328.0,52.2283,52.5349,52.1325,52.4582,993328.0
2021-04-19 11:10:00,54.75,54.75,54.52,54.74,724048.0,52.4582,52.4582,52.2379,52.4486,724048.0
2021-04-19 11:15:00,54.75,54.9,54.6,54.83,1120556.0,52.4582,52.6019,52.3145,52.5349,1120556.0
2021-04-19 11:20:00,54.83,54.87,54.51,54.53,621064.0,52.5349,52.5732,52.2283,52.2474,621064.0
2021-04-19 11:25:00,54.52,54.72,54.42,54.62,732366.0,52.2379,52.4295,52.142,52.3337,732366.0
2021-04-19 11:30:00,54.6,54.63,54.13,54.18,1211130.0,52.3145,52.3432,51.8642,51.9121,1211130.0
2021-04-19 11:35:00,54.18,54.26,54.09,54.23,710320.0,51.9121,51.9887,51.8259,51.96,710320.0
2021-04-19 11:40:00,54.24,54.41,53.95,53.97,1176612.0,51.9696,52.1325,51.6917,51.7109,1176612.0
2021-04-19 11:45:00,53.96,54.19,53.8,54.07,1224096.0,51.7013,51.9217,51.548,51.8067,1224096.0
2021-04-19 11:50:00,54.07,54.42,54.05,54.36,1202986.0,51.8067,52.142,51.7875,52.0845,1202986.0
2021-04-19 11:55:00,54.36,54.37,54.0,54.08,890956.0,52.0845,52.0941,51.7396,51.8163,890956.0
2021-04-19 12:00:00,54.07,54.13,53.74,53.81,1345162.0,51.8067,51.8642,51.4905,51.5576,1345162.0
2021-04-19 12:05:00,53.81,54.1,53.66,54.09,1099290.0,51.5576,51.8354,51.4139,51.8259,1099290.0
2021-04-19 12:10:00,54.09,54.18,53.95,54.01,803168.0,51.8259,51.9121,51.6917,51.7492,803168.0
2021-04-19 12:15:00,54.01,54.25,54.01,54.19,537334.0,51.7492,51.9792,51.7492,51.9217,537334.0
2021-04-19 12:20:00,54.2,54.31,54.1,54.15,663336.0,51.9312,52.0366,51.8354,51.8833,663336.0
2021-04-19 12:25:00,54.13,54.13,53.65,53.82,1398242.0,51.8642,51.8642,51.4043,51.5672,1398242.0
2021-04-19 12:30:00,53.82,53.88,53.59,53.63,871140.0,51.5672,51.6246,51.3468,51.3851,871140.0
2021-04-19 12:35:00,53.63,53.74,53.58,53.59,566616.0,51.3851,51.4905,51.3372,51.3468,566616.0
2021-04-19 12:40:00,53.59,53.62,53.38,53.54,1479850.0,51.3468,51.3755,51.1456,51.2989,1479850.0
2021-04-19 12:45:00,53.54,53.69,53.39,53.65,781832.0,51.2989,51.4426,51.1552,51.4043,781832.0
2021-04-19 12:50:00,53.64,53.76,53.53,53.63,728672.0,51.3947,51.5097,51.2893,51.3851,728672.0
2021-04-19 12:55:00,53.64,53.79,53.52,53.72,809784.0,51.3947,51.5384,51.2797,51.4713,809784.0
2021-04-19 13:00:00,53.71,53.93,53.62,53.88,669600.0,51.4618,51.6725,51.3755,51.6246,669600.0
2021-04-19 13:05:00,53.87,53.95,53.8,53.85,477372.0,51.6151,51.6917,51.548,51.5959,477372.0
2021-04-19 13:10:00,53.85,54.15,53.83,54.11,854262.0,51.5959,51.8833,51.5767,51.845,854262.0
2021-04-19 13:15:00,54.12,54.18,54.07,54.1,554050.0,51.8546,51.9121,51.8067,51.8354,554050.0
2021-04-19 13:20:00,54.1,54.15,53.99,54.05,399258.0,51.8354,51.8833,51.73,51.7875,399258.0
2021-04-19 13:25:00,54.05,54.13,53.89,53.98,391798.0,51.7875,51.8642,51.6342,51.7205,391798.0
2021-04-19 13:30:00,53.98,54.12,53.88,54.06,493420.0,51.7205,51.8546,51.6246,51.7971,493420.0
2021-04-19 13:35:00,54.07,54.32,54.06,54.29,947572.0,51.8067,52.0462,51.7971,52.0175,947572.0
2021-04-19 13:40:00,54.28,54.31,54.11,54.15,393356.0,52.0079,52.0366,51.845,51.8833,393356.0
2021-04-19 13:45:00,54.16,54.21,54.08,54.14,361836.0,51.8929,51.9408,51.8163,51.8738,361836.0
2021-04-19 13:50:00,54.13,54.2,53.98,54.05,482668.0,51.8642,51.9312,51.7205,51.7875,482668.0
2021-04-19 13:55:00,54.04,54.18,53.96,54.05,586424.0,51.7779,51.9121,51.7013,51.7875,586424.0
2021-04-19 14:00:00,54.05,54.16,53.98,54.05,453228.0,51.7875,51.8929,51.7205,51.7875,453228.0
2021-04-19 14:05:00,54.06,54.18,53.85,53.89,516974.0,51.7971,51.9121,51.5959,51.6342,516974.0
2021-04-19 14:10:00,53.91,54.04,53.89,53.98,447342.0,51.6534,51.7779,51.6342,51.7205,447342.0
2021-04-19 14:15:00,53.98,54.14,53.98,54.09,409582.0,51.7205,51.8738,51.7205,51.8259,409582.0
2021-04-19 14:20:00,54.08,54.27,54.01,54.22,526222.0,51.8163,51.9983,51.7492,51.9504,526222.0
2021-04-19 14:25:00,54.22,54.27,54.17,54.2,311100.0,51.9504,51.9983,51.9025,51.9312,311100.0
2021-04-19 14:30:00,54.19,54.23,54.06,54.09,347774.0,51.9217,51.96,51.7971,51.8259,347774.0
2021-04-19 14:35:00,54.1,54.11,53.8,53.84,636464.0,51.8354,51.845,51.548,51.5863,636464.0
2021-04-19 14:40:00,53.85,54.07,53.81,53.95,549910.0,51.5959,51.8067,51.5576,51.6917,549910.0
2021-04-19 14:45:00,53.95,54.13,53.88,54.06,412760.0,51.6917,51.8642,51.6246,51.7971,412760.0
2021-04-19 14:50:00,54.05,54.09,53.95,54.05,598598.0,51.7875,51.8259,51.6917,51.7875,598598.0
2021-04-19 14:55:00,54.05,54.17,54.05,54.16,475822.0,51.7875,51.9025,51.7875,51.8929,475822.0
2021-04-19 15:00:00,54.15,54.16,53.98,54.1,482022.0,51.8833,51.8929,51.7205,51.8354,482022.0
2021-04-19 15:05:00,54.1,54.2,53.99,54.01,554310.0,51.8354,51.9312,51.73,51.7492,554310.0
2021-04-19 15:10:00,54.02,54.1,53.88,53.94,419608.0,51.7588,51.8354,51.6246,51.6821,419608.0
2021-04-19 15:15:00,53.94,54.02,53.84,53.88,556992.0,51.6821,51.7588,51.5863,51.6246,556992.0
2021-04-19 15:20:00,53.9,53.99,53.81,53.88,747718.0,51.6438,51.73,51.5576,51.6246,747718.0
2021-04-19 15:25:00,53.88,53.93,53.81,53.88,501384.0,51.6246,51.6725,51.5576,51.6246,501384.0
2021-04-19 15:30:00,53.88,53.96,53.75,53.87,737626.0,51.6246,51.7013,51.5001,51.6151,737626.0
2021-04-19 15:35:00,53.85,53.94,53.82,53.92,390396.0,51.5959,51.6821,51.5672,51.663,390396.0
2021-04-19 15:40:00,53.92,54.14,53.9,54.08,607432.0,51.663,51.8738,51.6438,51.8163,607432.0
2021-04-19 15:45:00,54.08,54.12,53.85,53.85,962210.0,51.8163,51.8546,51.5959,51.5959,962210.0
2021-04-19 15:50:00,53.86,54.04,53.83,53.98,1058308.0,51.6055,51.7779,51.5767,51.7205,1058308.0
2021-04-19 15:55:00,53.99,54.38,53.96,54.37,1526238.0,51.73,52.1037,51.7013,52.0941,1526238.0
2021-04-20 09:30:00,54.02,54.31,53.85,53.88,1294514.0,51.7588,52.0366,51.5959,51.6246,1294514.0
2021-04-20 09:35:00,53.9,54.39,53.76,54.19,1640382.0,51.6438,52.1133,51.5097,51.9217,1640382.0
2021-04-20 09:40:00,54.18,54.35,53.91,54.26,1419766.0,51.9121,52.075,51.6534,51.9887,1419766.0
2021-04-20 09:45:00,54.26,54.52,54.26,54.42,1786498.0,51.9887,52.2379,51.9887,52.142,1786498.0
2021-04-20 09:50:00,54.43,54.66,54.24,54.54,1661350.0,52.1516,52.372,51.9696,52.257,1661350.0
2021-04-20 09:55:00,54.54,54.58,54.33,54.38,1045624.0,52.257,52.2953,52.0558,52.1037,1045624.0
2021-04-20 10:00:00,54.37,54.49,54.04,54.05,1444290.0,52.0941,52.2091,51.7779,51.7875,1444290.0
2021-04-20 10:05:00,54.04,54.26,54.04,54.15,1257802.0,51.7779,51.9887,51.7779,51.8833,1257802.0
2021-04-20 10:10:00,54.13,54.27,53.93,53.98,1221982.0,51.8642,51.9983,51.6725,51.7205,1221982.0
2021-04-20 10:15:00,53.98,54.27,53.89,54.16,1185180.0,51.7205,51.9983,51.6342,51.8929,1185180.0
2021-04-20 10:20:00,54.16,54.19,54.04,54.13,737800.0,51.8929,51.9217,51.7779,51.8642,737800.0
2021-04-20 10:25:00,54.13,54.24,54.0,54.12,926738.0,51.8642,51.9696,51.7396,51.8546,926738.0
2021-04-20 10:30:00,54.12,54.13,53.83,53.89,1265716.0,51.8546,51.8642,51.5767,51.6342,1265716.0
2021-04-20 10:35:00,53.88,54.08,53.82,53.88,986632.0,51.6246,51.8163,51.5672,51.6246,986632.0
2021-04-20 10:40:00,53.88,53.9,53.36,53.44,1815078.0,51.6246,51.6438,51.1264,51.2031,1815078.0
2021-04-20 10:45:00,53.44,53.51,53.27,53.38,1546204.0,51.2031,51.2701,51.0402,51.1456,1546204.0
2021-04-20 10:50:00,53.37,53.45,52.98,53.1,1946742.0,51.136,51.2126,50.7623,50.8773,1946742.0
2021-04-20 10:55:00,53.1,53.34,53.05,53.19,1824118.0,50.8773,51.1072,50.8294,50.9635,1824118.0
2021-04-20 11:00:00,53.18,53.32,53.05,53.25,1538664.0,50.9539,51.0881,50.8294,51.021,1538664.0
2021-04-20 11:05:00,53.25,53.38,53.21,53.38,1171650.0,51.021,51.1456,50.9827,51.1456,1171650.0
2021-04-20 11:10:00,53.38,53.41,53.15,53.19,906200.0,51.1456,51.1743,50.9252,50.9635,906200.0
2021-04-20 11:15:00,53.18,53.23,52.57,52.6,1910644.0,50.9539,51.0018,50.3695,50.3982,1910644.0
2021-04-20 11:20:00,52.6,52.7,52.4,52.42,1836028.0,50.3982,50.494,50.2066,50.2258,1836028.0
2021-04-20 11:25:00,52.41,52.73,52.41,52.6,1682656.0,50.2162,50.5228,50.2162,50.3982,1682656.0
2021-04-20 11:30:00,52.59,52.63,52.43,52.45,1260990.0,50.3886,50.427,50.2353,50.2545,1260990.0
2021-04-20 11:35:00,52.44,52.5,52.2,52.49,1964774.0,50.2449,50.3024,50.015,50.2928,1964774.0
2021-04-20 11:40:00,52.49,52.65,52.44,52.58,1393396.0,50.2928,50.4461,50.2449,50.3791,1393396.0
2021-04-20 11:45:00,52.58,52.82,52.49,52.8,1249390.0,50.3791,50.609,50.2928,50.5898,1249390.0
2021-04-20 11:50:00,52.8,52.9,52.65,52.89,940640.0,50.5898,50.6857,50.4461,50.6761,940640.0
2021-04-20 11:55:00,52.9,52.94,52.74,52.76,837516.0,50.6857,50.724,50.5324,50.5515,837516.0
2021-04-20 12:00:00,52.76,52.96,52.66,52.94,729128.0,50.5515,50.7432,50.4557,50.724,729128.0
2021-04-20 12:05:00,52.94,52.96,52.84,52.94,578158.0,50.724,50.7432,50.6282,50.724,578158.0
2021-04-20 12:10:00,52.94,53.12,52.9,53.12,902316.0,50.724,50.8965,50.6857,50.8965,902316.0
2021-04-20 12:15:00,53.12,53.16,53.05,53.14,674018.0,50.8965,50.9348,50.8294,50.9156,674018.0
2021-04-20 12:20:00,53.15,53.21,53.1,53.16,569700.0,50.9252,50.9827,50.8773,50.9348,569700.0
2021-04-20 12:25:00,53.16,53.19,53.02,53.07,448754.0,50.9348,50.9635,50.8006,50.8485,448754.0
2021-04-20 12:30:00,53.07,53.12,52.93,52.94,491764.0,50.8485,50.8965,50.7144,50.724,491764.0
2021-04-20 12:35:00,52.94,53.1,52.91,53.0,464996.0,50.724,50.8773,50.6952,50.7815,464996.0
2021-04-20 12:40:00,53.0,53.0,52.74,52.76,553884.0,50.7815,50.7815,50.5324,50.5515,553884.0
2021-04-20 12:45:00,52.76,52.85,52.74,52.79,489158.0,50.5515,50.6378,50.5324,50.5803,489158.0
2021-04-20 12:50:00,52.77,52.96,52.69,52.73,710538.0,50.5611,50.7432,50.4845,50.5228,710538.0
2021-04-20 12:55:00,52.72,52.96,52.71,52.89,494000.0,50.5132,50.7432,50.5036,50.6761,494000.0
2021-04-20 13:00:00,52.89,53.05,52.76,52.96,576434.0,50.6761,50.8294,50.5515,50.7432,576434.0
2021-04-20 13:05:00,52.95,52.95,52.78,52.84,456890.0,50.7336,50.7336,50.5707,50.6282,456890.0
2021-04-20 13:10:00,52.84,52.86,52.74,52.8,406860.0,50.6282,50.6473,50.5324,50.5898,406860.0
2021-04-20 13:15:00,52.8,52.92,52.74,52.87,483254.0,50.5898,50.7048,50.5324,50.6569,483254.0
2021-04-20 13:20:00,52.87,52.9,52.49,52.52,931802.0,50.6569,50.6857,50.2928,50.3216,931802.0
2021-04-20 13:25:00,52.53,52.54,52.45,52.52,644708.0,50.3312,50.3407,50.2545,50.3216,644708.0
2021-04-20 13:30:00,52.54,52.7,52.52,52.59,615214.0,50.3407,50.494,50.3216,50.3886,615214.0
2021-04-20 13:35:00,52.6,52.79,52.6,52.78,510382.0,50.3982,50.5803,50.3982,50.5707,510382.0
2021-04-20 13:40:00,52.77,52.81,52.68,52.74,419024.0,50.5611,50.5994,50.4749,50.5324,419024.0
2021-04-20 13:45:00,52.74,52.95,52.72,52.9,474150.0,50.5324,50.7336,50.5132,50.6857,474150.0
2021-04-20 13:50:00,52.9,53.05,52.85,52.97,513734.0,50.6857,50.8294,50.6378,50.7527,513734.0
2021-04-20 13:55:00,52.97,53.11,52.96,53.09,481462.0,50.7527,50.8869,50.7432,50.8677,481462.0
2021-04-20 14:00:00,53.08,53.1,53.02,53.09,458100.0,50.8581,50.8773,50.8006,50.8677,458100.0
2021-04-20 14:05:00,53.09,53.16,53.0,53.12,546554.0,50.8677,50.9348,50.7815,50.8965,546554.0
2021-04-20 14:10:00,53.12,53.13,52.99,53.07,413190.0,50.8965,50.906,50.7719,50.8485,413190.0
2021-04-20 14:15:00,53.07,53.08,52.9,52.92,471100.0,50.8485,50.8581,50.6857,50.7048,471100.0
2021-04-20 14:20:00,52.91,53.05,52.91,52.99,481896.0,50.6952,50.8294,50.6952,50.7719,481896.0
2021-04-20 14:25:00,52.99,52.99,52.77,52.78,451276.0,50.7719,50.7719,50.5611,50.5707,451276.0
2021-04-20 14:30:00,52.79,52.8,52.55,52.56,549564.0,50.5803,50.5898,50.3503,50.3599,549564.0
2021-04-20 14:35:00,52.56,52.61,52.52,52.58,529556.0,50.3599,50.4078,50.3216,50.3791,529556.0
2021-04-20 14:40:00,52.58,52.72,52.57,52.68,549860.0,50.3791,50.5132,50.3695,50.4749,549860.0
2021-04-20 14:45:00,52.68,52.74,52.62,52.71,359830.0,50.4749,50.5324,50.4174,50.5036,359830.0
2021-04-20 14:50:00,52.71,52.84,52.63,52.66,508528.0,50.5036,50.6282,50.427,50.4557,508528.0
2021-04-20 14:55:00,52.66,52.67,52.38,52.49,700588.0,50.4557,50.4653,50.1874,50.2928,700588.0
2021-04-20 15:00:00,52.49,52.84,52.49,52.81,793010.0,50.2928,50.6282,50.2928,50.5994,793010.0
2021-04-20 15:05:00,52.81,52.93,52.79,52.91,536728.0,50.5994,50.7144,50.5803,50.6952,536728.0
2021-04-20 15:10:00,52.92,52.99,52.83,52.96,479738.0,50.7048,50.7719,50.6186,50.7432,479738.0
2021-04-20 15:15:00,52.96,53.05,52.84,52.88,608620.0,50.7432,50.8294,50.6282,50.6665,608620.0
2021-04-20 15:20:00,52.87,53.02,52.87,52.98,312314.0,50.6569,50.8006,50.6569,50.7623,312314.0
2021-04-20 15:25:00,52.98,52.99,52.9,52.98,259360.0,50.7623,50.7719,50.6857,50.7623,259360.0
2021-04-20 15:30:00,52.99,53.12,52.93,53.1,893226.0,50.7719,50.8965,50.7144,50.8773,893226.0
2021-04-20 15:35:00,53.1,53.16,52.95,53.05,561486.0,50.8773,50.9348,50.7336,50.8294,561486.0
2021-04-20 15:40:00,53.05,53.31,53.03,53.29,1021062.0,50.8294,51.0785,50.8102,51.0593,1021062.0
2021-04-20 15:45:00,53.3,53.35,53.21,53.27,751658.0,51.0689,51.1168,50.9827,51.0402,751658.0
2021-04-20 15:50:00,53.27,53.3,53.1,53.18,764900.0,51.0402,51.0689,50.8773,50.9539,764900.0
2021-04-20 15:55:00,53.18,53.21,53.01,53.13,1289658.0,50.9539,50.9827,50.7911,50.906,1289658.0
2021-04-21 09:30:00,52.53,52.74,52.42,52.49,1352480.0,50.3312,50.5324,50.2258,50.2928,1352480.0
2021-04-21 09:35:00,52.5,52.67,52.13,52.13,1370074.0,50.3024,50.4653,49.9479,49.9479,1370074.0
2021-04-21 09:40:00,52.13,52.43,52.01,52.33,1479140.0,49.9479,50.2353,49.8329,50.1395,1479140.0
2021-04-21 09:45:00,52.33,52.93,52.27,52.88,1997034.0,50.1395,50.7144,50.082,50.6665,1997034.0
2021-04-21 09:50:00,52.88,53.06,52.84,52.93,1310238.0,50.6665,50.839,50.6282,50.7144,1310238.0
2021-04-21 09:55:00,52.94,53.21,52.85,53.18,1328538.0,50.724,50.9827,50.6378,50.9539,1328538.0
2021-04-21 10:00:00,53.19,53.2,52.94,52.99,1120026.0,50.9635,50.9731,50.724,50.7719,1120026.0
2021-04-21 10:05:00,52.99,52.99,52.77,52.9,895824.0,50.7719,50.7719,50.5611,50.6857,895824.0
2021-04-21 10:10:00,52.9,53.08,52.8,52.87,988706.0,50.6857,50.8581,50.5898,50.6569,988706.0
2021-04-21 10:15:00,52.87,53.01,52.72,52.79,1120240.0,50.6569,50.7911,50.5132,50.5803,1120240.0
2021-04-21 10:20:00,52.79,53.13,52.69,53.13,1111926.0,50.5803,50.906,50.4845,50.906,1111926.0
2021-04-21 10:25:00,53.13,53.4,53.1,53.34,1447634.0,50.906,51.1647,50.8773,51.1072,1447634.0
2021-04-21 10:30:00,53.34,53.35,53.03,53.07,766226.0,51.1072,51.1168,50.8102,50.8485,766226.0
2021-04-21 10:35:00,53.06,53.2,52.94,52.97,633424.0,50.839,50.9731,50.724,50.7527,633424.0
2021-04-21 10:40:00,52.97,53.06,52.87,53.04,619546.0,50.7527,50.839,50.6569,50.8198,619546.0
2021-04-21 10:45:00,53.04,53.13,52.94,53.03,676806.0,50.8198,50.906,50.724,50.8102,676806.0
2021-04-21 10:50:00,53.03,53.05,52.83,52.9,643458.0,50.8102,50.8294,50.6186,50.6857,643458.0
2021-04-21 10:55:00,52.9,53.02,52.8,52.97,506972.0,50.6857,50.8006,50.5898,50.7527,506972.0
2021-04-21 11:00:00,52.97,53.19,52.89,53.08,732922.0,50.7527,50.9635,50.6761,50.8581,732922.0
2021-04-21 11:05:00,53.08,53.24,53.0,53.22,700426.0,50.8581,51.0114,50.7815,50.9923,700426.0
2021-04-21 11:10:00,53.21,53.51,53.12,53.47,1167376.0,50.9827,51.2701,50.8965,51.2318,1167376.0
2021-04-21 11:15:00,53.46,53.63,53.46,53.6,1115328.0,51.2222,51.3851,51.2222,51.3564,1115328.0
2021-04-21 11:20:00,53.6,53.72,53.6,53.67,1092422.0,51.3564,51.4713,51.3564,51.4234,1092422.0
2021-04-21 11:25:00,53.68,53.76,53.65,53.72,604944.0,51.433,51.5097,51.4043,51.4713,604944.0
2021-04-21 11:30:00,53.7,53.94,53.69,53.91,800718.0,51.4522,51.6821,51.4426,51.6534,800718.0
2021-04-21 11:35:00,53.91,53.93,53.71,53.76,765522.0,51.6534,51.6725,51.4618,51.5097,765522.0
2021-04-21 11:40:00,53.77,53.81,53.7,53.81,562110.0,51.5192,51.5576,51.4522,51.5576,562110.0
2021-04-21 11:45:00,53.82,53.86,53.75,53.8,448724.0,51.5672,51.6055,51.5001,51.548,448724.0
2021-04-21 11:50:00,53.79,53.9,53.76,53.88,457646.0,51.5384,51.6438,51.5097,51.6246,457646.0
2021-04-21 11:55:00,53.88,54.04,53.87,53.99,690784.0,51.6246,51.7779,51.6151,51.73,690784.0
2021-04-21 12:00:00,53.99,54.02,53.94,53.95,275084.0,51.73,51.7588,51.6821,51.6917,275084.0
2021-04-21 12:05:00,53.95,53.98,53.87,53.91,331064.0,51.6917,51.7205,51.6151,51.6534,331064.0
2021-04-21 12:10:00,53.92,53.93,53.8,53.83,504146.0,51.663,51.6725,51.548,51.5767,504146.0
2021-04-21 12:15:00,53.82,53.91,53.77,53.9,376888.0,51.5672,51.6534,51.5192,51.6438,376888.0
2021-04-21 12:20:00,53.91,53.91,53.84,53.87,236742.0,51.6534,51.6534,51.5863,51.6151,236742.0
2021-04-21 12:25:00,53.88,53.89,53.74,53.76,341030.0,51.6246,51.6342,51.4905,51.5097,341030.0
2021-04-21 12:30:00,53.76,53.82,53.66,53.7,356994.0,51.5097,51.5672,51.4139,51.4522,356994.0
2021-04-21 12:35:00,53.71,53.77,53.69,53.77,381278.0,51.4618,51.5192,51.4426,51.5192,381278.0
2021-04-21 12:40:00,53.77,53.83,53.72,53.74,300472.0,51.5192,51.5767,51.4713,51.4905,300472.0
2021-04-21 12:45:00,53.74,53.79,53.63,53.63,475150.0,51.4905,51.5384,51.3851,51.3851,475150.0
2021-04-21 12:50:00,53.64,53.74,53.63,53.66,354628.0,51.3947,51.4905,51.3851,51.4139,354628.0
2021-04-21 12:55:00,53.66,53.7,53.54,53.59,437028.0,51.4139,51.4522,51.2989,51.3468,437028.0
2021-04-21 13:00:00,53.6,53.66,53.57,53.66,381208.0,51.3564,51.4139,51.3276,51.4139,381208.0
2021-04-21 13:05:00,53.66,53.8,53.6,53.77,431784.0,51.4139,51.548,51.3564,51.5192,431784.0
2021-04-21 13:10:00,53.77,53.84,53.73,53.79,391962.0,51.5192,51.5863,51.4809,51.5384,391962.0
2021-04-21 13:15:00,53.81,53.91,53.77,53.9,414194.0,51.5576,51.6534,51.5192,51.6438,414194.0
2021-04-21 13:20:00,53.9,53.94,53.85,53.92,308126.0,51.6438,51.6821,51.5959,51.663,308126.0
2021-04-21 13:25:00,53.92,53.93,53.8,53.8,350102.0,51.663,51.6725,51.548,51.548,350102.0
2021-04-21 13:30:00,53.8,53.92,53.8,53.88,318802.0,51.548,51.663,51.548,51.6246,318802.0
2021-04-21 13:35:00,53.88,53.89,53.82,53.85,208170.0,51.6246,51.6342,51.5672,51.5959,208170.0
2021-04-21 13:40:00,53.85,53.85,53.79,53.8,188166.0,51.5959,51.5959,51.5384,51.548,188166.0
2021-04-21 13:45:00,53.79,53.82,53.71,53.75,229028.0,51.5384,51.5672,51.4618,51.5001,229028.0
2021-04-21 13:50:00,53.75,53.82,53.73,53.77,397000.0,51.5001,51.5672,51.4809,51.5192,397000.0
2021-04-21 13:55:00,53.79,53.87,53.78,53.84,384142.0,51.5384,51.6151,51.5288,51.5863,384142.0
2021-04-21 14:00:00,53.84,53.96,53.84,53.88,543288.0,51.5863,51.7013,51.5863,51.6246,543288.0
2021-04-21 14:05:00,53.88,53.95,53.85,53.95,325284.0,51.6246,51.6917,51.5959,51.6917,325284.0
2021-04-21 14:10:00,53.95,53.98,53.9,53.96,200972.0,51.6917,51.7205,51.6438,51.7013,200972.0
2021-04-21 14:15:00,53.96,53.99,53.89,53.9,271488.0,51.7013,51.73,51.6342,51.6438,271488.0
2021-04-21 14:20:00,53.91,53.92,53.73,53.74,327098.0,51.6534,51.663,51.4809,51.4905,327098.0
2021-04-21 14:25:00,53.74,53.88,53.7,53.87,380166.0,51.4905,51.6246,51.4522,51.6151,380166.0
2021-04-21 14:30:00,53.86,53.93,53.84,53.9,331638.0,51.6055,51.6725,51.5863,51.6438,331638.0
2021-04-21 14:35:00,53.9,53.93,53.85,53.86,178580.0,51.6438,51.6725,51.5959,51.6055,178580.0
2021-04-21 14:40:00,53.85,53.88,53.74,53.77,368576.0,51.5959,51.6246,51.4905,51.5192,368576.0
2021-04-21 14:45:00,53.77,53.81,53.72,53.79,497116.0,51.5192,51.5576,51.4713,51.5384,497116.0
2021-04-21 14:50:00,53.8,53.84,53.73,53.84,454838.0,51.548,51.5863,51.4809,51.5863,454838.0
2021-04-21 14:55:00,53.83,53.83,53.73,53.8,465638.0,51.5767,51.5767,51.4809,51.548,465638.0
2021-04-21 15:00:00,53.79,53.82,53.7,53.76,299534.0,51.5384,51.5672,51.4522,51.5097,299534.0
2021-04-21 15:05:00,53.77,53.79,53.7,53.75,306606.0,51.5192,51.5384,51.4522,51.5001,306606.0
2021-04-21 15:10:00,53.75,53.9,53.73,53.88,493720.0,51.5001,51.6438,51.4809,51.6246,493720.0
2021-04-21 15:15:00,53.88,53.96,53.82,53.95,306544.0,51.6246,51.7013,51.5672,51.6917,306544.0
2021-04-21 15:20:00,53.95,53.97,53.91,53.94,300836.0,51.6917,51.7109,51.6534,51.6821,300836.0
2021-04-21 15:25:00,53.94,54.01,53.94,53.99,510710.0,51.6821,51.7492,51.6821,51.73,510710.0
2021-04-21 15:30:00,53.99,54.24,53.99,54.24,1069418.0,51.73,51.9696,51.73,51.9696,1069418.0
2021-04-21 15:35:00,54.24,54.27,54.18,54.19,724630.0,51.9696,51.9983,51.9121,51.9217,724630.0
2021-04-21 15:40:00,54.19,54.39,54.18,54.37,617696.0,51.9217,52.1133,51.9121,52.0941,617696.0
2021-04-21 15:45:00,54.38,54.45,54.35,54.45,781108.0,52.1037,52.1708,52.075,52.1708,781108.0
2021-04-21 15:50:00,54.46,54.59,54.35,54.55,1146928.0,52.1804,52.3049,52.075,52.2666,1146928.0
2021-04-21 15:55:00,54.55,54.62,54.47,54.52,1379488.0,52.2666,52.3337,52.1899,52.2379,1379488.0
2021-04-22 09:30:00,54.33,54.46,54.06,54.21,1467342.0,52.0558,52.1804,51.7971,51.9408,1467342.0
2021-04-22 09:35:00,54.21,54.32,54.15,54.23,1297956.0,51.9408,52.0462,51.8833,51.96,1297956.0
2021-04-22 09:40:00,54.24,54.3,53.98,54.01,1611168.0,51.9696,52.0271,51.7205,51.7492,1611168.0
2021-04-22 09:45:00,54.01,54.12,53.87,53.96,1737962.0,51.7492,51.8546,51.6151,51.7013,1737962.0
2021-04-22 09:50:00,53.96,54.07,53.78,53.87,1268628.0,51.7013,51.8067,51.5288,51.6151,1268628.0
2021-04-22 09:55:00,53.88,54.15,53.83,54.1,1324442.0,51.6246,51.8833,51.5767,51.8354,1324442.0
2021-04-22 10:00:00,54.09,54.09,53.8,53.97,1152254.0,51.8259,51.8259,51.548,51.7109,1152254.0
2021-04-22 10:05:00,53.98,54.21,53.94,54.19,970898.0,51.7205,51.9408,51.6821,51.9217,970898.0
2021-04-22 10:10:00,54.19,54.23,54.03,54.15,823358.0,51.9217,51.96,51.7684,51.8833,823358.0
2021-04-22 10:15:00,54.16,54.24,53.96,54.16,772154.0,51.8929,51.9696,51.7013,51.8929,772154.0
2021-04-22 10:20:00,54.16,54.3,54.08,54.23,948994.0,51.8929,52.0271,51.8163,51.96,948994.0
2021-04-22 10:25:00,54.23,54.53,54.23,54.44,1329140.0,51.96,52.2474,51.96,52.1612,1329140.0
2021-04-22 10:30:00,54.45,54.72,54.43,54.68,1316104.0,52.1708,52.4295,52.1516,52.3912,1316104.0
2021-04-22 10:35:00,54.68,54.7,54.54,54.66,1273326.0,52.3912,52.4103,52.257,52.372,1273326.0
2021-04-22 10:40:00,54.66,54.69,54.52,54.56,692876.0,52.372,52.4007,52.2379,52.2762,692876.0
2021-04-22 10:45:00,54.56,54.74,54.54,54.67,651960.0,52.2762,52.4486,52.257,52.3816,651960.0
2021-04-22 10:50:00,54.67,54.82,54.58,54.69,1035586.0,52.3816,52.5253,52.2953,52.4007,1035586.0
2021-04-22 10:55:00,54.69,54.69,54.49,54.6,548440.0,52.4007,52.4007,52.2091,52.3145,548440.0
2021-04-22 11:00:00,54.59,54.69,54.45,54.47,442308.0,52.3049,52.4007,52.1708,52.1899,442308.0
2021-04-22 11:05:00,54.46,54.59,54.43,54.55,454512.0,52.1804,52.3049,52.1516,52.2666,454512.0
2021-04-22 11:10:00,54.56,54.56,54.38,54.45,511476.0,52.2762,52.2762,52.1037,52.1708,511476.0
2021-04-22 11:15:00,54.46,54.47,54.33,54.42,397792.0,52.1804,52.1899,52.0558,52.142,397792.0
2021-04-22 11:20:00,54.4,54.52,54.38,54.49,395396.0,52.1229,52.2379,52.1037,52.2091,395396.0
2021-04-22 11:25:00,54.49,54.58,54.36,54.37,460918.0,52.2091,52.2953,52.0845,52.0941,460918.0
2021-04-22 11:30:00,54.37,54.62,54.26,54.59,808788.0,52.0941,52.3337,51.9887,52.3049,808788.0
2021-04-22 11:35:00,54.6,54.63,54.49,54.52,367586.0,52.3145,52.3432,52.2091,52.2379,367586.0
2021-04-22 11:40:00,54.52,54.53,54.42,54.48,483096.0,52.2379,52.2474,52.142,52.1995,483096.0
2021-04-22 11:45:00,54.48,54.48,54.38,54.43,438746.0,52.1995,52.1995,52.1037,52.1516,438746.0
2021-04-22 11:50:00,54.44,54.55,54.4,54.41,538048.0,52.1612,52.2666,52.1229,52.1325,538048.0
2021-04-22 11:55:00,54.41,54.46,54.3,54.4,416264.0,52.1325,52.1804,52.0271,52.1229,416264.0
2021-04-22 12:00:00,54.41,54.44,54.32,54.36,330258.0,52.1325,52.1612,52.0462,52.0845,330258.0
2021-04-22 12:05:00,54.36,54.37,54.21,54.24,651250.0,52.0845,52.0941,51.9408,51.9696,651250.0
2021-04-22 12:10:00,54.24,54.31,54.23,54.31,387374.0,51.9696,52.0366,51.96,52.0366,387374.0
2021-04-22 12:15:00,54.31,54.43,54.3,54.41,500986.0,52.0366,52.1516,52.0271,52.1325,500986.0
2021-04-22 12:20:00,54.41,54.58,54.41,54.57,518558.0,52.1325,52.2953,52.1325,52.2858,518558.0
2021-04-22 12:25:00,54.57,54.62,54.52,54.6,412428.0,52.2858,52.3337,52.2379,52.3145,412428.0
2021-04-22 12:30:00,54.61,54.71,54.6,54.67,704168.0,52.3241,52.4199,52.3145,52.3816,704168.0
2021-04-22 12:35:00,54.68,54.75,54.67,54.73,481950.0,52.3912,52.4582,52.3816,52.4391,481950.0
2021-04-22 12:40:00,54.72,54.75,54.69,54.71,389236.0,52.4295,52.4582,52.4007,52.4199,389236.0
2021-04-22 12:45:00,54.71,54.76,54.7,54.71,420754.0,52.4199,52.4678,52.4103,52.4199,420754.0
2021-04-22 12:50:00,54.71,54.74,54.63,54.67,492244.0,52.4199,52.4486,52.3432,52.3816,492244.0
2021-04-22 12:55:00,54.67,54.79,54.65,54.77,599114.0,52.3816,52.4965,52.3624,52.4774,599114.0
2021-04-22 13:00:00,54.76,54.8,54.75,54.76,343718.0,52.4678,52.5061,52.4582,52.4678,343718.0
2021-04-22 13:05:00,54.76,54.77,53.88,54.15,4431444.0,52.4678,52.4774,51.6246,51.8833,4431444.0
2021-04-22 13:10:00,54.14,54.15,53.43,53.79,4062660.0,51.8738,51.8833,51.1935,51.5384,4062660.0
2021-04-22 13:15:00,53.79,53.81,52.96,53.01,2210182.0,51.5384,51.5576,50.7432,50.7911,2210182.0
2021-04-22 13:20:00,53.01,53.53,52.92,53.48,2692220.0,50.7911,51.2893,50.7048,51.2414,2692220.0
2021-04-22 13:25:00,53.48,53.79,53.26,53.73,1387910.0,51.2414,51.5384,51.0306,51.4809,1387910.0
2021-04-22 13:30:00,53.73,53.74,53.36,53.68,1134300.0,51.4809,51.4905,51.1264,51.433,1134300.0
2021-04-22 13:35:00,53.66,53.66,53.27,53.41,829722.0,51.4139,51.4139,51.0402,51.1743,829722.0
2021-04-22 13:40:00,53.4,53.4,52.71,52.72,1325676.0,51.1647,51.1647,50.5036,50.5132,1325676.0
2021-04-22 13:45:00,52.74,52.99,52.56,52.64,1547538.0,50.5324,50.7719,50.3599,50.4365,1547538.0
2021-04-22 13:50:00,52.66,52.71,52.33,52.33,1703456.0,50.4557,50.5036,50.1395,50.1395,1703456.0
2021-04-22 13:55:00,52.33,52.55,52.14,52.34,1839184.0,50.1395,50.3503,49.9575,50.1491,1839184.0
2021-04-22 14:00:00,52.33,52.33,51.97,52.17,2195094.0,50.1395,50.1395,49.7946,49.9862,2195094.0
2021-04-22 14:05:00,52.19,52.52,52.02,52.44,1805540.0,50.0054,50.3216,49.8425,50.2449,1805540.0
2021-04-22 14:10:00,52.43,52.59,52.25,52.58,1013388.0,50.2353,50.3886,50.0629,50.3791,1013388.0
2021-04-22 14:15:00,52.58,52.59,52.35,52.47,1067646.0,50.3791,50.3886,50.1587,50.2737,1067646.0
2021-04-22 14:20:00,52.48,52.57,52.33,52.47,395368.0,50.2832,50.3695,50.1395,50.2737,395368.0
2021-04-22 14:25:00,52.46,52.87,52.4,52.86,1121112.0,50.2641,50.6569,50.2066,50.6473,1121112.0
2021-04-22 14:30:00,52.87,52.87,52.72,52.75,690140.0,50.6569,50.6569,50.5132,50.5419,690140.0
2021-04-22 14:35:00,52.76,52.91,52.66,52.79,832060.0,50.5515,50.6952,50.4557,50.5803,832060.0
2021-04-22 14:40:00,52.8,53.02,52.76,53.0,872810.0,50.5898,50.8006,50.5515,50.7815,872810.0
2021-04-22 14:45:00,53.01,53.03,52.72,52.78,1040960.0,50.7911,50.8102,50.5132,50.5707,1040960.0
2021-04-22 14:50:00,52.77,52.87,52.59,52.67,708736.0,50.5611,50.6569,50.3886,50.4653,708736.0
2021-04-22 14:55:00,52.67,52.85,52.6,52.68,631936.0,50.4653,50.6378,50.3982,50.4749,631936.0
2021-04-22 15:00:00,52.69,52.96,52.62,52.85,893902.0,50.4845,50.7432,50.4174,50.6378,893902.0
2021-04-22 15:05:00,52.85,52.87,52.41,52.48,1067922.0,50.6378,50.6569,50.2162,50.2832,1067922.0
2021-04-22 15:10:00,52.49,52.61,52.45,52.52,481828.0,50.2928,50.4078,50.2545,50.3216,481828.0
2021-04-22 15:15:00,52.53,52.55,52.27,52.38,607124.0,50.3312,50.3503,50.082,50.1874,607124.0
2021-04-22 15:20:00,52.38,52.49,52.24,52.26,600582.0,50.1874,50.2928,50.0533,50.0725,600582.0
2021-04-22 15:25:00,52.26,52.41,52.22,52.38,481160.0,50.0725,50.2162,50.0341,50.1874,481160.0
2021-04-22 15:30:00,52.35,52.65,52.32,52.62,828338.0,50.1587,50.4461,50.1299,50.4174,828338.0
2021-04-22 15:35:00,52.62,52.71,52.51,52.57,760704.0,50.4174,50.5036,50.312,50.3695,760704.0
2021-04-22 15:40:00,52.58,52.67,52.43,52.46,597336.0,50.3791,50.4653,50.2353,50.2641,597336.0
2021-04-22 15:45:00,52.46,52.8,52.39,52.42,1135556.0,50.2641,50.5898,50.197,50.2258,1135556.0
2021-04-22 15:50:00,52.42,52.67,52.38,52.46,1155818.0,50.2258,50.4653,50.1874,50.2641,1155818.0
2021-04-22 15:55:00,52.46,52.6,52.32,52.59,1860968.0,50.2641,50.3982,50.1299,50.3886,1860968.0
2021-04-23 09:30:00,52.86,53.3,52.86,53.26,1668858.0,50.6473,51.0689,50.6473,51.0306,1668858.0
2021-04-23 09:35:00,53.27,53.28,53.1,53.27,1189082.0,51.0402,51.0498,50.8773,51.0402,1189082.0
2021-04-23 09:40:00,53.29,53.38,53.09,53.16,967546.0,51.0593,51.1456,50.8677,50.9348,967546.0
2021-04-23 09:45:00,53.17,53.27,52.96,53.24,1320768.0,50.9444,51.0402,50.7432,51.0114,1320768.0
2021-04-23 09:50:00,53.24,53.51,53.2,53.45,1458494.0,51.0114,51.2701,50.9731,51.2126,1458494.0
2021-04-23 09:55:00,53.45,53.49,53.38,53.44,884022.0,51.2126,51.251,51.1456,51.2031,884022.0
2021-04-23 10:00:00,53.45,53.59,53.34,53.55,1139000.0,51.2126,51.3468,51.1072,51.3085,1139000.0
2021-04-23 10:05:00,53.55,53.62,53.48,53.57,985066.0,51.3085,51.3755,51.2414,51.3276,985066.0
2021-04-23 10:10:00,53.57,53.72,53.54,53.71,906854.0,51.3276,51.4713,51.2989,51.4618,906854.0
2021-04-23 10:15:00,53.71,53.73,53.54,53.57,906680.0,51.4618,51.4809,51.2989,51.3276,906680.0
2021-04-23 10:20:00,53.56,53.62,53.49,53.55,779986.0,51.318,51.3755,51.251,51.3085,779986.0
2021-04-23 10:25:00,53.56,53.6,53.45,53.49,599992.0,51.318,51.3564,51.2126,51.251,599992.0
2021-04-23 10:30:00,53.49,53.81,53.4,53.81,1336744.0,51.251,51.5576,51.1647,51.5576,1336744.0
2021-04-23 10:35:00,53.81,53.83,53.73,53.76,701174.0,51.5576,51.5767,51.4809,51.5097,701174.0
2021-04-23 10:40:00,53.74,53.85,53.7,53.7,670582.0,51.4905,51.5959,51.4522,51.4522,670582.0
2021-04-23 10:45:00,53.7,53.9,53.68,53.76,764742.0,51.4522,51.6438,51.433,51.5097,764742.0
2021-04-23 10:50:00,53.76,53.87,53.74,53.82,511300.0,51.5097,51.6151,51.4905,51.5672,511300.0
2021-04-23 10:55:00,53.82,53.96,53.81,53.93,790736.0,51.5672,51.7013,51.5576,51.6725,790736.0
2021-04-23 11:00:00,53.93,53.98,53.82,53.88,658074.0,51.6725,51.7205,51.5672,51.6246,658074.0
2021-04-23 11:05:00,53.88,53.93,53.84,53.88,362112.0,51.6246,51.6725,51.5863,51.6246,362112.0
2021-04-23 11:10:00,53.87,53.99,53.85,53.98,356926.0,51.6151,51.73,51.5959,51.7205,356926.0
2021-04-23 11:15:00,53.98,54.19,53.98,54.16,858642.0,51.7205,51.9217,51.7205,51.8929,858642.0
2021-04-23 11:20:00,54.16,54.35,54.12,54.32,845912.0,51.8929,52.075,51.8546,52.0462,845912.0
2021-04-23 11:25:00,54.31,54.44,54.31,54.35,706562.0,52.0366,52.1612,52.0366,52.075,706562.0
2021-04-23 11:30:00,54.35,54.41,54.34,54.38,362690.0,52.075,52.1325,52.0654,52.1037,362690.0
2021-04-23 11:35:00,54.38,54.51,54.35,54.46,646250.0,52.1037,52.2283,52.075,52.1804,646250.0
2021-04-23 11:40:00,54.46,54.54,54.36,54.43,591792.0,52.1804,52.257,52.0845,52.1516,591792.0
2021-04-23 11:45:00,54.42,54.67,54.42,54.64,739674.0,52.142,52.3816,52.142,52.3528,739674.0
2021-04-23 11:50:00,54.64,54.65,54.58,54.6,372256.0,52.3528,52.3624,52.2953,52.3145,372256.0
2021-04-23 11:55:00,54.6,54.63,54.51,54.51,377700.0,52.3145,52.3432,52.2283,52.2283,377700.0
2021-04-23 12:00:00,54.52,54.61,54.51,54.57,399342.0,52.2379,52.3241,52.2283,52.2858,399342.0
2021-04-23 12:05:00,54.58,54.68,54.58,54.66,548162.0,52.2953,52.3912,52.2953,52.372,548162.0
2021-04-23 12:10:00,54.65,54.65,54.54,54.56,376706.0,52.3624,52.3624,52.257,52.2762,376706.0
2021-04-23 12:15:00,54.57,54.59,54.54,54.56,219770.0,52.2858,52.3049,52.257,52.2762,219770.0
2021-04-23 12:20:00,54.56,54.61,54.51,54.59,399920.0,52.2762,52.3241,52.2283,52.3049,399920.0
2021-04-23 12:25:00,54.58,54.59,54.47,54.49,478022.0,52.2953,52.3049,52.1899,52.2091,478022.0
2021-04-23 12:30:00,54.5,54.63,54.49,54.6,360692.0,52.2187,52.3432,52.2091,52.3145,360692.0
2021-04-23 12:35:00,54.62,54.63,54.51,54.53,338244.0,52.3337,52.3432,52.2283,52.2474,338244.0
2021-04-23 12:40:00,54.54,54.69,54.54,54.66,454354.0,52.257,52.4007,52.257,52.372,454354.0
2021-04-23 12:45:00,54.66,54.85,54.64,54.83,784178.0,52.372,52.554,52.3528,52.5349,784178.0
2021-04-23 12:50:00,54.83,54.88,54.82,54.84,412360.0,52.5349,52.5828,52.5253,52.5445,412360.0
2021-04-23 12:55:00,54.84,54.86,54.77,54.82,411168.0,52.5445,52.5636,52.4774,52.5253,411168.0
2021-04-23 13:00:00,54.83,54.85,54.76,54.77,344000.0,52.5349,52.554,52.4678,52.4774,344000.0
2021-04-23 13:05:00,54.77,54.88,54.77,54.84,436428.0,52.4774,52.5828,52.4774,52.5445,436428.0
2021-04-23 13:10:00,54.84,54.9,54.79,54.82,380732.0,52.5445,52.6019,52.4965,52.5253,380732.0
2021-04-23 13:15:00,54.83,54.85,54.8,54.8,323368.0,52.5349,52.554,52.5061,52.5061,323368.0
2021-04-23 13:20:00,54.81,54.82,54.74,54.76,208316.0,52.5157,52.5253,52.4486,52.4678,208316.0
2021-04-23 13:25:00,54.76,54.81,54.72,54.8,271056.0,52.4678,52.5157,52.4295,52.5061,271056.0
2021-04-23 13:30:00,54.8,54.87,54.79,54.86,384144.0,52.5061,52.5732,52.4965,52.5636,384144.0
2021-04-23 13:35:00,54.86,54.96,54.85,54.93,469078.0,52.5636,52.6594,52.554,52.6307,469078.0
2021-04-23 13:40:00,54.94,54.96,54.9,54.9,273296.0,52.6403,52.6594,52.6019,52.6019,273296.0
2021-04-23 13:45:00,54.9,54.93,54.85,54.87,375590.0,52.6019,52.6307,52.554,52.5732,375590.0
2021-04-23 13:50:00,54.87,54.88,54.83,54.85,256508.0,52.5732,52.5828,52.5349,52.554,256508.0
2021-04-23 13:55:00,54.84,54.86,54.82,54.83,197888.0,52.5445,52.5636,52.5253,52.5349,197888.0
2021-04-23 14:00:00,54.82,54.88,54.81,54.84,256124.0,52.5253,52.5828,52.5157,52.5445,256124.0
2021-04-23 14:05:00,54.84,54.88,54.82,54.85,390934.0,52.5445,52.5828,52.5253,52.554,390934.0
2021-04-23 14:10:00,54.86,54.88,54.83,54.83,264958.0,52.5636,52.5828,52.5349,52.5349,264958.0
2021-04-23 14:15:00,54.83,54.84,54.68,54.71,404842.0,52.5349,52.5445,52.3912,52.4199,404842.0
2021-04-23 14:20:00,54.72,54.77,54.69,54.73,328780.0,52.4295,52.4774,52.4007,52.4391,328780.0
2021-04-23 14:25:00,54.73,54.8,54.7,54.8,385670.0,52.4391,52.5061,52.4103,52.5061,385670.0
2021-04-23 14:30:00,54.79,54.84,54.78,54.81,479214.0,52.4965,52.5445,52.487,52.5157,479214.0
2021-04-23 14:35:00,54.81,54.82,54.71,54.77,238080.0,52.5157,52.5253,52.4199,52.4774,238080.0
2021-04-23 14:40:00,54.77,54.8,54.75,54.77,215424.0,52.4774,52.5061,52.4582,52.4774,215424.0
2021-04-23 14:45:00,54.77,54.83,54.76,54.82,281110.0,52.4774,52.5349,52.4678,52.5253,281110.0
2021-04-23 14:50:00,54.82,54.96,54.82,54.96,457236.0,52.5253,52.6594,52.5253,52.6594,457236.0
2021-04-23 14:55:00,54.96,55.02,54.93,54.94,843756.0,52.6594,52.7169,52.6307,52.6403,843756.0
2021-04-23 15:00:00,54.94,54.95,54.81,54.83,368312.0,52.6403,52.6499,52.5157,52.5349,368312.0
2021-04-23 15:05:00,54.83,54.91,54.82,54.84,363934.0,52.5349,52.6115,52.5253,52.5445,363934.0
2021-04-23 15:10:00,54.84,54.91,54.82,54.88,390390.0,52.5445,52.6115,52.5253,52.5828,390390.0
2021-04-23 15:15:00,54.88,54.92,54.85,54.88,270650.0,52.5828,52.6211,52.554,52.5828,270650.0
2021-04-23 15:20:00,54.88,55.01,54.87,54.99,711412.0,52.5828,52.7073,52.5732,52.6882,711412.0
2021-04-23 15:25:00,54.99,54.99,54.95,54.98,431546.0,52.6882,52.6882,52.6499,52.6786,431546.0
2021-04-23 15:30:00,54.98,55.1,54.98,55.09,834670.0,52.6786,52.7936,52.6786,52.784,834670.0
2021-04-23 15:35:00,55.09,55.16,55.06,55.09,816546.0,52.784,52.8511,52.7552,52.784,816546.0
2021-04-23 15:40:00,55.09,55.1,54.91,54.92,787944.0,52.784,52.7936,52.6115,52.6211,787944.0
2021-04-23 15:45:00,54.92,54.92,54.79,54.85,930336.0,52.6211,52.6211,52.4965,52.554,930336.0
2021-04-23 15:50:00,54.85,54.89,54.68,54.75,1295712.0,52.554,52.5924,52.3912,52.4582,1295712.0
2021-04-23 15:55:00,54.74,54.74,54.5,54.54,1362586.0,52.4486,52.4486,52.2187,52.257,1362586.0
2021-04-26 09:30:00,54.65,54.8,54.52,54.58,1692002.0,52.3624,52.5061,52.2379,52.2953,1692002.0
2021-04-26 09:35:00,54.57,54.69,54.48,54.6,1441880.0,52.2858,52.4007,52.1995,52.3145,1441880.0
2021-04-26 09:40:00,54.61,54.85,54.51,54.7,1525932.0,52.3241,52.554,52.2283,52.4103,1525932.0
2021-04-26 09:45:00,54.69,54.73,54.54,54.56,925392.0,52.4007,52.4391,52.257,52.2762,925392.0
2021-04-26 09:50:00,54.55,54.59,54.27,54.4,1576740.0,52.2666,52.3049,51.9983,52.1229,1576740.0
2021-04-26 09:55:00,54.41,54.72,54.41,54.63,1299392.0,52.1325,52.4295,52.1325,52.3432,1299392.0
2021-04-26 10:00:00,54.63,54.88,54.63,54.77,1526280.0,52.3432,52.5828,52.3432,52.4774,1526280.0
2021-04-26 10:05:00,54.78,54.91,54.76,54.87,866110.0,52.487,52.6115,52.4678,52.5732,866110.0
2021-04-26 10:10:00,54.87,54.99,54.82,54.92,668866.0,52.5732,52.6882,52.5253,52.6211,668866.0
2021-04-26 10:15:00,54.92,54.99,54.77,54.91,1093496.0,52.6211,52.6882,52.4774,52.6115,1093496.0
2021-04-26 10:20:00,54.91,55.04,54.9,54.96,769918.0,52.6115,52.7361,52.6019,52.6594,769918.0
2021-04-26 10:25:00,54.95,54.98,54.83,54.88,547400.0,52.6499,52.6786,52.5349,52.5828,547400.0
2021-04-26 10:30:00,54.88,54.95,54.79,54.81,425154.0,52.5828,52.6499,52.4965,52.5157,425154.0
2021-04-26 10:35:00,54.83,54.98,54.78,54.95,630106.0,52.5349,52.6786,52.487,52.6499,630106.0
2021-04-26 10:40:00,54.96,55.01,54.89,54.96,555208.0,52.6594,52.7073,52.5924,52.6594,555208.0
2021-04-26 10:45:00,54.96,55.1,54.9,55.05,664616.0,52.6594,52.7936,52.6019,52.7457,664616.0
2021-04-26 10:50:00,55.05,55.17,54.95,54.99,706542.0,52.7457,52.8606,52.6499,52.6882,706542.0
2021-04-26 10:55:00,54.99,55.02,54.94,54.96,388998.0,52.6882,52.7169,52.6403,52.6594,388998.0
2021-04-26 11:00:00,54.96,55.22,54.96,55.13,792480.0,52.6594,52.9086,52.6594,52.8223,792480.0
2021-04-26 11:05:00,55.13,55.16,55.08,55.15,290640.0,52.8223,52.8511,52.7744,52.8415,290640.0
2021-04-26 11:10:00,55.14,55.28,55.12,55.26,554902.0,52.8319,52.966,52.8127,52.9469,554902.0
2021-04-26 11:15:00,55.26,55.3,55.19,55.23,428482.0,52.9469,52.9852,52.8798,52.9181,428482.0
2021-04-26 11:20:00,55.24,55.29,55.22,55.27,351916.0,52.9277,52.9756,52.9086,52.9565,351916.0
2021-04-26 11:25:00,55.29,55.29,55.17,55.18,312930.0,52.9756,52.9756,52.8606,52.8702,312930.0
2021-04-26 11:30:00,55.18,55.19,55.1,55.16,295458.0,52.8702,52.8798,52.7936,52.8511,295458.0
2021-04-26 11:35:00,55.16,55.26,55.15,55.24,370076.0,52.8511,52.9469,52.8415,52.9277,370076.0
2021-04-26 11:40:00,55.24,55.24,55.19,55.2,395888.0,52.9277,52.9277,52.8798,52.8894,395888.0
2021-04-26 11:45:00,55.21,55.22,55.07,55.1,374630.0,52.899,52.9086,52.7648,52.7936,374630.0
2021-04-26 11:50:00,55.1,55.13,55.06,55.11,315170.0,52.7936,52.8223,52.7552,52.8032,315170.0
2021-04-26 11:55:00,55.12,55.13,55.05,55.09,241988.0,52.8127,52.8223,52.7457,52.784,241988.0
2021-04-26 12:00:00,55.1,55.13,55.04,55.1,312894.0,52.7936,52.8223,52.7361,52.7936,312894.0
2021-04-26 12:05:00,55.1,55.14,54.92,54.96,562598.0,52.7936,52.8319,52.6211,52.6594,562598.0
2021-04-26 12:10:00,54.96,55.04,54.9,54.95,445594.0,52.6594,52.7361,52.6019,52.6499,445594.0
2021-04-26 12:15:00,54.94,55.03,54.91,55.03,369258.0,52.6403,52.7265,52.6115,52.7265,369258.0
2021-04-26 12:20:00,55.03,55.15,55.02,55.14,448196.0,52.7265,52.8415,52.7169,52.8319,448196.0
2021-04-26 12:25:00,55.13,55.15,54.98,55.07,365856.0,52.8223,52.8415,52.6786,52.7648,365856.0
2021-04-26 12:30:00,55.07,55.11,55.04,55.1,225758.0,52.7648,52.8032,52.7361,52.7936,225758.0
2021-04-26 12:35:00,55.1,55.19,55.1,55.18,262140.0,52.7936,52.8798,52.7936,52.8702,262140.0
2021-04-26 12:40:00,55.17,55.23,55.15,55.23,184050.0,52.8606,52.9181,52.8415,52.9181,184050.0
2021-04-26 12:45:00,55.24,55.3,55.23,55.24,430300.0,52.9277,52.9852,52.9181,52.9277,430300.0
2021-04-26 12:50:00,55.24,55.24,55.17,55.24,266644.0,52.9277,52.9277,52.8606,52.9277,266644.0
2021-04-26 12:55:00,55.23,55.25,55.19,55.22,308926.0,52.9181,52.9373,52.8798,52.9086,308926.0
2021-04-26 13:00:00,55.22,55.24,55.17,55.21,177682.0,52.9086,52.9277,52.8606,52.899,177682.0
2021-04-26 13:05:00,55.21,55.22,55.13,55.17,300034.0,52.899,52.9086,52.8223,52.8606,300034.0
2021-04-26 13:10:00,55.17,55.27,55.15,55.24,432556.0,52.8606,52.9565,52.8415,52.9277,432556.0
2021-04-26 13:15:00,55.26,55.27,55.12,55.12,437952.0,52.9469,52.9565,52.8127,52.8127,437952.0
2021-04-26 13:20:00,55.12,55.13,55.05,55.12,424096.0,52.8127,52.8223,52.7457,52.8127,424096.0
2021-04-26 13:25:00,55.13,55.17,55.03,55.12,575020.0,52.8223,52.8606,52.7265,52.8127,575020.0
2021-04-26 13:30:00,55.12,55.22,55.09,55.16,615664.0,52.8127,52.9086,52.784,52.8511,615664.0
2021-04-26 13:35:00,55.17,55.25,55.15,55.19,592470.0,52.8606,52.9373,52.8415,52.8798,592470.0
2021-04-26 13:40:00,55.19,55.24,55.15,55.17,386392.0,52.8798,52.9277,52.8415,52.8606,386392.0
2021-04-26 13:45:00,55.18,55.37,55.18,55.35,740634.0,52.8702,53.0523,52.8702,53.0331,740634.0
2021-04-26 13:50:00,55.34,55.38,55.3,55.34,420754.0,53.0235,53.0619,52.9852,53.0235,420754.0
2021-04-26 13:55:00,55.34,55.36,55.3,55.35,206294.0,53.0235,53.0427,52.9852,53.0331,206294.0
2021-04-26 14:00:00,55.35,55.43,55.35,55.4,401092.0,53.0331,53.1098,53.0331,53.081,401092.0
2021-04-26 14:05:00,55.39,55.47,55.38,55.45,231202.0,53.0714,53.1481,53.0619,53.1289,231202.0
2021-04-26 14:10:00,55.45,55.5,55.43,55.46,512162.0,53.1289,53.1768,53.1098,53.1385,512162.0
2021-04-26 14:15:00,55.46,55.5,55.42,55.5,242346.0,53.1385,53.1768,53.1002,53.1768,242346.0
2021-04-26 14:20:00,55.5,55.52,55.46,55.51,380166.0,53.1768,53.196,53.1385,53.1864,380166.0
2021-04-26 14:25:00,55.5,55.51,55.45,55.48,315768.0,53.1768,53.1864,53.1289,53.1577,315768.0
2021-04-26 14:30:00,55.48,55.57,55.48,55.56,553376.0,53.1577,53.2439,53.1577,53.2343,553376.0
2021-04-26 14:35:00,55.56,55.58,55.51,55.55,401186.0,53.2343,53.2535,53.1864,53.2247,401186.0
2021-04-26 14:40:00,55.55,55.58,55.52,55.57,238716.0,53.2247,53.2535,53.196,53.2439,238716.0
2021-04-26 14:45:00,55.57,55.66,55.56,55.65,593058.0,53.2439,53.3301,53.2343,53.3206,593058.0
2021-04-26 14:50:00,55.65,55.65,55.58,55.62,244540.0,53.3206,53.3206,53.2535,53.2918,244540.0
2021-04-26 14:55:00,55.62,55.68,55.62,55.67,328096.0,53.2918,53.3493,53.2918,53.3397,328096.0
2021-04-26 15:00:00,55.68,55.7,55.6,55.67,423998.0,53.3493,53.3685,53.2726,53.3397,423998.0
2021-04-26 15:05:00,55.66,55.69,55.63,55.66,298200.0,53.3301,53.3589,53.3014,53.3301,298200.0
2021-04-26 15:10:00,55.67,55.68,55.64,55.65,214898.0,53.3397,53.3493,53.311,53.3206,214898.0
2021-04-26 15:15:00,55.65,55.74,55.65,55.7,512930.0,53.3206,53.4068,53.3206,53.3685,512930.0
2021-04-26 15:20:00,55.7,55.71,55.65,55.67,312652.0,53.3685,53.378,53.3206,53.3397,312652.0
2021-04-26 15:25:00,55.67,55.69,55.32,55.37,677490.0,53.3397,53.3589,53.0044,53.0523,677490.0
2021-04-26 15:30:00,55.37,55.43,55.23,55.38,1138494.0,53.0523,53.1098,52.9181,53.0619,1138494.0
2021-04-26 15:35:00,55.38,55.53,55.38,55.49,730406.0,53.0619,53.2056,53.0619,53.1672,730406.0
2021-04-26 15:40:00,55.48,55.58,55.43,55.54,624014.0,53.1577,53.2535,53.1098,53.2152,624014.0
2021-04-26 15:45:00,55.54,55.57,55.33,55.37,814232.0,53.2152,53.2439,53.0139,53.0523,814232.0
2021-04-26 15:50:00,55.35,55.56,55.32,55.52,771162.0,53.0331,53.2343,53.0044,53.196,771162.0
2021-04-26 15:55:00,55.52,55.61,55.43,55.61,916556.0,53.196,53.2822,53.1098,53.2822,916556.0
2021-04-27 09:30:00,55.74,55.84,55.54,55.68,1687848.0,53.4068,53.5026,53.2152,53.3493,1687848.0
2021-04-27 09:35:00,55.68,55.8,55.45,55.47,2318798.0,53.3493,53.4643,53.1289,53.1481,2318798.0
2021-04-27 09:40:00,55.46,55.51,55.27,55.27,1302336.0,53.1385,53.1864,52.9565,52.9565,1302336.0
2021-04-27 09:45:00,55.27,55.31,55.03,55.06,1773818.0,52.9565,52.9948,52.7265,52.7552,1773818.0
2021-04-27 09:50:00,55.05,55.05,54.79,55.02,2155242.0,52.7457,52.7457,52.4965,52.7169,2155242.0
2021-04-27 09:55:00,55.01,55.04,54.82,54.87,1224418.0,52.7073,52.7361,52.5253,52.5732,1224418.0
2021-04-27 10:00:00,54.88,54.9,54.52,54.81,2089142.0,52.5828,52.6019,52.2379,52.5157,2089142.0
2021-04-27 10:05:00,54.81,54.96,54.73,54.9,1203656.0,52.5157,52.6594,52.4391,52.6019,1203656.0
2021-04-27 10:10:00,54.9,54.94,54.77,54.81,930848.0,52.6019,52.6403,52.4774,52.5157,930848.0
2021-04-27 10:15:00,54.8,54.8,54.45,54.7,1830046.0,52.5061,52.5061,52.1708,52.4103,1830046.0
2021-04-27 10:20:00,54.68,54.81,54.63,54.8,960126.0,52.3912,52.5157,52.3432,52.5061,960126.0
2021-04-27 10:25:00,54.79,54.94,54.63,54.94,1290308.0,52.4965,52.6403,52.3432,52.6403,1290308.0
2021-04-27 10:30:00,54.95,54.99,54.85,54.92,946234.0,52.6499,52.6882,52.554,52.6211,946234.0
2021-04-27 10:35:00,54.93,54.95,54.49,54.5,1372252.0,52.6307,52.6499,52.2091,52.2187,1372252.0
2021-04-27 10:40:00,54.51,54.66,54.38,54.62,1175000.0,52.2283,52.372,52.1037,52.3337,1175000.0
2021-04-27 10:45:00,54.63,54.81,54.56,54.76,873502.0,52.3432,52.5157,52.2762,52.4678,873502.0
2021-04-27 10:50:00,54.74,54.83,54.61,54.76,655754.0,52.4486,52.5349,52.3241,52.4678,655754.0
2021-04-27 10:55:00,54.76,54.85,54.72,54.78,618572.0,52.4678,52.554,52.4295,52.487,618572.0
2021-04-27 11:00:00,54.79,54.88,54.66,54.68,651148.0,52.4965,52.5828,52.372,52.3912,651148.0
2021-04-27 11:05:00,54.67,54.78,54.62,54.72,493350.0,52.3816,52.487,52.3337,52.4295,493350.0
2021-04-27 11:10:00,54.73,54.88,54.7,54.85,464368.0,52.4391,52.5828,52.4103,52.554,464368.0
2021-04-27 11:15:00,54.86,54.9,54.74,54.78,524842.0,52.5636,52.6019,52.4486,52.487,524842.0
2021-04-27 11:20:00,54.78,54.84,54.7,54.84,483830.0,52.487,52.5445,52.4103,52.5445,483830.0
2021-04-27 11:25:00,54.84,54.92,54.77,54.88,571620.0,52.5445,52.6211,52.4774,52.5828,571620.0
2021-04-27 11:30:00,54.88,54.95,54.83,54.91,510422.0,52.5828,52.6499,52.5349,52.6115,510422.0
2021-04-27 11:35:00,54.91,54.92,54.82,54.88,342320.0,52.6115,52.6211,52.5253,52.5828,342320.0
2021-04-27 11:40:00,54.88,54.95,54.86,54.93,380492.0,52.5828,52.6499,52.5636,52.6307,380492.0
2021-04-27 11:45:00,54.93,54.94,54.84,54.85,474036.0,52.6307,52.6403,52.5445,52.554,474036.0
2021-04-27 11:50:00,54.85,55.07,54.83,55.05,775248.0,52.554,52.7648,52.5349,52.7457,775248.0
2021-04-27 11:55:00,55.06,55.09,55.0,55.0,515718.0,52.7552,52.784,52.6978,52.6978,515718.0
2021-04-27 12:00:00,55.01,55.12,55.0,55.09,452464.0,52.7073,52.8127,52.6978,52.784,452464.0
2021-04-27 12:05:00,55.1,55.13,55.0,55.02,448048.0,52.7936,52.8223,52.6978,52.7169,448048.0
2021-04-27 12:10:00,55.02,55.04,54.94,54.96,509120.0,52.7169,52.7361,52.6403,52.6594,509120.0
2021-04-27 12:15:00,54.96,55.03,54.9,54.99,411048.0,52.6594,52.7265,52.6019,52.6882,411048.0
2021-04-27 12:20:00,54.99,55.07,54.98,55.06,441684.0,52.6882,52.7648,52.6786,52.7552,441684.0
2021-04-27 12:25:00,55.06,55.12,55.05,55.08,582340.0,52.7552,52.8127,52.7457,52.7744,582340.0
2021-04-27 12:30:00,55.08,55.13,55.04,55.09,331710.0,52.7744,52.8223,52.7361,52.784,331710.0
2021-04-27 12:35:00,55.1,55.18,55.03,55.16,472774.0,52.7936,52.8702,52.7265,52.8511,472774.0
2021-04-27 12:40:00,55.16,55.21,55.12,55.2,467352.0,52.8511,52.899,52.8127,52.8894,467352.0
2021-04-27 12:45:00,55.2,55.23,55.15,55.16,351196.0,52.8894,52.9181,52.8415,52.8511,351196.0
2021-04-27 12:50:00,55.16,55.19,54.92,54.99,793290.0,52.8511,52.8798,52.6211,52.6882,793290.0
2021-04-27 12:55:00,54.99,55.05,54.93,54.96,448720.0,52.6882,52.7457,52.6307,52.6594,448720.0
2021-04-27 13:00:00,54.97,55.07,54.92,55.03,585968.0,52.669,52.7648,52.6211,52.7265,585968.0
2021-04-27 13:05:00,55.04,55.08,54.95,55.01,515260.0,52.7361,52.7744,52.6499,52.7073,515260.0
2021-04-27 13:10:00,55.0,55.04,54.95,54.99,284064.0,52.6978,52.7361,52.6499,52.6882,284064.0
2021-04-27 13:15:00,54.98,55.03,54.97,54.99,288064.0,52.6786,52.7265,52.669,52.6882,288064.0
2021-04-27 13:20:00,54.99,55.08,54.98,55.04,280790.0,52.6882,52.7744,52.6786,52.7361,280790.0
2021-04-27 13:25:00,55.04,55.05,54.93,54.97,450622.0,52.7361,52.7457,52.6307,52.669,450622.0
2021-04-27 13:30:00,54.96,55.01,54.88,54.95,407658.0,52.6594,52.7073,52.5828,52.6499,407658.0
2021-04-27 13:35:00,54.94,55.04,54.94,55.01,376506.0,52.6403,52.7361,52.6403,52.7073,376506.0
2021-04-27 13:40:00,55.01,55.07,54.97,55.03,372924.0,52.7073,52.7648,52.669,52.7265,372924.0
2021-04-27 13:45:00,55.04,55.04,54.88,54.95,447126.0,52.7361,52.7361,52.5828,52.6499,447126.0
2021-04-27 13:50:00,54.95,54.99,54.94,54.97,275314.0,52.6499,52.6882,52.6403,52.669,275314.0
2021-04-27 13:55:00,54.97,54.99,54.9,54.93,214814.0,52.669,52.6882,52.6019,52.6307,214814.0
2021-04-27 14:00:00,54.93,54.94,54.71,54.71,711008.0,52.6307,52.6403,52.4199,52.4199,711008.0
2021-04-27 14:05:00,54.72,54.84,54.71,54.79,407846.0,52.4295,52.5445,52.4199,52.4965,407846.0
2021-04-27 14:10:00,54.77,54.84,54.75,54.81,298558.0,52.4774,52.5445,52.4582,52.5157,298558.0
2021-04-27 14:15:00,54.8,54.89,54.79,54.88,271386.0,52.5061,52.5924,52.4965,52.5828,271386.0
2021-04-27 14:20:00,54.88,55.01,54.83,54.98,859772.0,52.5828,52.7073,52.5349,52.6786,859772.0
2021-04-27 14:25:00,54.99,55.04,54.96,55.01,292986.0,52.6882,52.7361,52.6594,52.7073,292986.0
2021-04-27 14:30:00,55.01,55.06,54.98,55.05,354452.0,52.7073,52.7552,52.6786,52.7457,354452.0
2021-04-27 14:35:00,55.05,55.06,55.0,55.04,368310.0,52.7457,52.7552,52.6978,52.7361,368310.0
2021-04-27 14:40:00,55.04,55.05,55.0,55.02,379424.0,52.7361,52.7457,52.6978,52.7169,379424.0
2021-04-27 14:45:00,55.02,55.04,54.94,54.96,372550.0,52.7169,52.7361,52.6403,52.6594,372550.0
2021-04-27 14:50:00,54.95,54.99,54.93,54.95,234398.0,52.6499,52.6882,52.6307,52.6499,234398.0
2021-04-27 14:55:00,54.95,55.01,54.93,54.94,306920.0,52.6499,52.7073,52.6307,52.6403,306920.0
2021-04-27 15:00:00,54.93,55.03,54.85,54.99,710814.0,52.6307,52.7265,52.554,52.6882,710814.0
2021-04-27 15:05:00,54.99,54.99,54.79,54.81,452480.0,52.6882,52.6882,52.4965,52.5157,452480.0
2021-04-27 15:10:00,54.81,54.96,54.8,54.96,424748.0,52.5157,52.6594,52.5061,52.6594,424748.0
2021-04-27 15:15:00,54.96,54.98,54.85,54.97,505952.0,52.6594,52.6786,52.554,52.669,505952.0
2021-04-27 15:20:00,54.97,54.99,54.86,54.96,446224.0,52.669,52.6882,52.5636,52.6594,446224.0
2021-04-27 15:25:00,54.96,54.99,54.92,54.96,322776.0,52.6594,52.6882,52.6211,52.6594,322776.0
2021-04-27 15:30:00,54.97,55.02,54.89,54.96,554914.0,52.669,52.7169,52.5924,52.6594,554914.0
2021-04-27 15:35:00,54.96,55.1,54.88,55.1,666552.0,52.6594,52.7936,52.5828,52.7936,666552.0
2021-04-27 15:40:00,55.1,55.12,55.04,55.08,580882.0,52.7936,52.8127,52.7361,52.7744,580882.0
2021-04-27 15:45:00,55.08,55.1,54.96,55.05,877294.0,52.7744,52.7936,52.6594,52.7457,877294.0
2021-04-27 15:50:00,55.05,55.13,54.96,54.99,1229792.0,52.7457,52.8223,52.6594,52.6882,1229792.0
2021-04-27 15:55:00,54.99,55.02,54.73,54.82,1367258.0,52.6882,52.7169,52.4391,52.5253,1367258.0
2021-04-28 09:30:00,54.7,54.74,54.26,54.28,1421396.0,52.4103,52.4486,51.9887,52.0079,1421396.0
2021-04-28 09:35:00,54.27,54.35,54.12,54.2,1566372.0,51.9983,52.075,51.8546,51.9312,1566372.0
2021-04-28 09:40:00,54.19,54.43,54.07,54.41,1247546.0,51.9217,52.1516,51.8067,52.1325,1247546.0
2021-04-28 09:45:00,54.4,54.77,54.4,54.74,1662256.0,52.1229,52.4774,52.1229,52.4486,1662256.0
2021-04-28 09:50:00,54.76,54.88,54.67,54.85,1230082.0,52.4678,52.5828,52.3816,52.554,1230082.0
2021-04-28 09:55:00,54.86,55.1,54.82,55.09,1117240.0,52.5636,52.7936,52.5253,52.784,1117240.0
2021-04-28 10:00:00,55.09,55.13,54.98,55.04,1116990.0,52.784,52.8223,52.6786,52.7361,1116990.0
2021-04-28 10:05:00,55.04,55.18,55.01,55.07,897210.0,52.7361,52.8702,52.7073,52.7648,897210.0
2021-04-28 10:10:00,55.08,55.09,54.91,55.02,1013630.0,52.7744,52.784,52.6115,52.7169,1013630.0
2021-04-28 10:15:00,55.02,55.07,55.0,55.01,726710.0,52.7169,52.7648,52.6978,52.7073,726710.0
2021-04-28 10:20:00,55.01,55.09,54.91,54.92,647754.0,52.7073,52.784,52.6115,52.6211,647754.0
2021-04-28 10:25:00,54.92,54.94,54.79,54.81,770264.0,52.6211,52.6403,52.4965,52.5157,770264.0
2021-04-28 10:30:00,54.81,54.82,54.49,54.5,930044.0,52.5157,52.5253,52.2091,52.2187,930044.0
2021-04-28 10:35:00,54.51,54.56,54.35,54.49,888548.0,52.2283,52.2762,52.075,52.2091,888548.0
2021-04-28 10:40:00,54.49,54.57,54.46,54.52,570342.0,52.2091,52.2858,52.1804,52.2379,570342.0
2021-04-28 10:45:00,54.52,54.52,54.24,54.37,740298.0,52.2379,52.2379,51.9696,52.0941,740298.0
2021-04-28 10:50:00,54.37,54.56,54.32,54.52,646390.0,52.0941,52.2762,52.0462,52.2379,646390.0
2021-04-28 10:55:00,54.52,54.55,54.38,54.51,587922.0,52.2379,52.2666,52.1037,52.2283,587922.0
2021-04-28 11:00:00,54.51,54.6,54.35,54.38,504146.0,52.2283,52.3145,52.075,52.1037,504146.0
2021-04-28 11:05:00,54.38,54.49,54.26,54.44,752778.0,52.1037,52.2091,51.9887,52.1612,752778.0
2021-04-28 11:10:00,54.44,54.51,54.39,54.44,426512.0,52.1612,52.2283,52.1133,52.1612,426512.0
2021-04-28 11:15:00,54.43,54.43,54.22,54.39,701326.0,52.1516,52.1516,51.9504,52.1133,701326.0
2021-04-28 11:20:00,54.38,54.45,54.37,54.41,396604.0,52.1037,52.1708,52.0941,52.1325,396604.0
2021-04-28 11:25:00,54.41,54.46,54.31,54.42,456848.0,52.1325,52.1804,52.0366,52.142,456848.0
2021-04-28 11:30:00,54.42,54.44,54.32,54.42,323676.0,52.142,52.1612,52.0462,52.142,323676.0
2021-04-28 11:35:00,54.43,54.6,54.41,54.55,669796.0,52.1516,52.3145,52.1325,52.2666,669796.0
2021-04-28 11:40:00,54.54,54.55,54.27,54.27,517906.0,52.257,52.2666,51.9983,51.9983,517906.0
2021-04-28 11:45:00,54.28,54.32,54.12,54.21,874222.0,52.0079,52.0462,51.8546,51.9408,874222.0
2021-04-28 11:50:00,54.21,54.24,54.1,54.15,553768.0,51.9408,51.9696,51.8354,51.8833,553768.0
2021-04-28 11:55:00,54.15,54.24,54.1,54.12,554268.0,51.8833,51.9696,51.8354,51.8546,554268.0
2021-04-28 12:00:00,54.12,54.2,53.99,54.16,1148128.0,51.8546,51.9312,51.73,51.8929,1148128.0
2021-04-28 12:05:00,54.17,54.32,54.15,54.32,493010.0,51.9025,52.0462,51.8833,52.0462,493010.0
2021-04-28 12:10:00,54.32,54.34,54.22,54.23,365584.0,52.0462,52.0654,51.9504,51.96,365584.0
2021-04-28 12:15:00,54.23,54.38,54.22,54.35,489490.0,51.96,52.1037,51.9504,52.075,489490.0
2021-04-28 12:20:00,54.35,54.37,54.28,54.3,325884.0,52.075,52.0941,52.0079,52.0271,325884.0
2021-04-28 12:25:00,54.3,54.38,54.27,54.33,213686.0,52.0271,52.1037,51.9983,52.0558,213686.0
2021-04-28 12:30:00,54.33,54.43,54.31,54.34,313106.0,52.0558,52.1516,52.0366,52.0654,313106.0
2021-04-28 12:35:00,54.34,54.44,54.27,54.44,235164.0,52.0654,52.1612,51.9983,52.1612,235164.0
2021-04-28 12:40:00,54.44,54.47,54.41,54.42,285248.0,52.1612,52.1899,52.1325,52.142,285248.0
2021-04-28 12:45:00,54.42,54.48,54.37,54.47,228472.0,52.142,52.1995,52.0941,52.1899,228472.0
2021-04-28 12:50:00,54.47,54.52,54.43,54.45,426724.0,52.1899,52.2379,52.1516,52.1708,426724.0
2021-04-28 12:55:00,54.44,54.46,54.4,54.45,237124.0,52.1612,52.1804,52.1229,52.1708,237124.0
2021-04-28 13:00:00,54.46,54.5,54.38,54.47,331364.0,52.1804,52.2187,52.1037,52.1899,331364.0
2021-04-28 13:05:00,54.48,54.49,54.38,54.45,194908.0,52.1995,52.2091,52.1037,52.1708,194908.0
2021-04-28 13:10:00,54.44,54.49,54.41,54.41,267610.0,52.1612,52.2091,52.1325,52.1325,267610.0
2021-04-28 13:15:00,54.41,54.49,54.4,54.44,234960.0,52.1325,52.2091,52.1229,52.1612,234960.0
2021-04-28 13:20:00,54.45,54.5,54.4,54.46,239572.0,52.1708,52.2187,52.1229,52.1804,239572.0
2021-04-28 13:25:00,54.46,54.54,54.43,54.5,188050.0,52.1804,52.257,52.1516,52.2187,188050.0
2021-04-28 13:30:00,54.49,54.54,54.46,54.51,244490.0,52.2091,52.257,52.1804,52.2283,244490.0
2021-04-28 13:35:00,54.5,54.5,54.37,54.4,367496.0,52.2187,52.2187,52.0941,52.1229,367496.0
2021-04-28 13:40:00,54.4,54.43,54.37,54.38,269982.0,52.1229,52.1516,52.0941,52.1037,269982.0
2021-04-28 13:45:00,54.39,54.48,54.33,54.42,280694.0,52.1133,52.1995,52.0558,52.142,280694.0
2021-04-28 13:50:00,54.43,54.43,54.29,54.33,303870.0,52.1516,52.1516,52.0175,52.0558,303870.0
2021-04-28 13:55:00,54.32,54.35,54.28,54.31,284400.0,52.0462,52.075,52.0079,52.0366,284400.0
2021-04-28 14:00:00,54.31,54.79,54.05,54.48,1801172.0,52.0366,52.4965,51.7875,52.1995,1801172.0
2021-04-28 14:05:00,54.49,54.55,54.38,54.51,570974.0,52.2091,52.2666,52.1037,52.2283,570974.0
2021-04-28 14:10:00,54.5,54.52,54.33,54.46,516026.0,52.2187,52.2379,52.0558,52.1804,516026.0
2021-04-28 14:15:00,54.46,54.54,54.38,54.52,702670.0,52.1804,52.257,52.1037,52.2379,702670.0
2021-04-28 14:20:00,54.51,54.58,54.46,54.47,476434.0,52.2283,52.2953,52.1804,52.1899,476434.0
2021-04-28 14:25:00,54.47,54.5,54.39,54.43,452314.0,52.1899,52.2187,52.1133,52.1516,452314.0
2021-04-28 14:30:00,54.44,54.45,54.18,54.35,684400.0,52.1612,52.1708,51.9121,52.075,684400.0
2021-04-28 14:35:00,54.37,55.01,54.33,54.98,2106342.0,52.0941,52.7073,52.0558,52.6786,2106342.0
2021-04-28 14:40:00,54.98,55.12,54.98,55.1,1369906.0,52.6786,52.8127,52.6786,52.7936,1369906.0
2021-04-28 14:45:00,55.09,55.2,54.87,54.91,1194224.0,52.784,52.8894,52.5732,52.6115,1194224.0
2021-04-28 14:50:00,54.89,54.99,54.88,54.94,521774.0,52.5924,52.6882,52.5828,52.6403,521774.0
2021-04-28 14:55:00,54.94,54.95,54.78,54.87,868362.0,52.6403,52.6499,52.487,52.5732,868362.0
2021-04-28 15:00:00,54.87,54.94,54.74,54.76,538554.0,52.5732,52.6403,52.4486,52.4678,538554.0
2021-04-28 15:05:00,54.76,54.85,54.65,54.83,831520.0,52.4678,52.554,52.3624,52.5349,831520.0
2021-04-28 15:10:00,54.83,54.86,54.2,54.56,2024856.0,52.5349,52.5636,51.9312,52.2762,2024856.0
2021-04-28 15:15:00,54.55,54.61,54.41,54.48,909646.0,52.2666,52.3241,52.1325,52.1995,909646.0
2021-04-28 15:20:00,54.48,54.56,54.44,54.5,443386.0,52.1995,52.2762,52.1612,52.2187,443386.0
2021-04-28 15:25:00,54.51,54.67,54.47,54.62,661432.0,52.2283,52.3816,52.1899,52.3337,661432.0
2021-04-28 15:30:00,54.62,54.62,54.45,54.48,439094.0,52.3337,52.3337,52.1708,52.1995,439094.0
2021-04-28 15:35:00,54.49,54.63,54.46,54.6,447660.0,52.2091,52.3432,52.1804,52.3145,447660.0
2021-04-28 15:40:00,54.6,54.65,54.5,54.54,332056.0,52.3145,52.3624,52.2187,52.257,332056.0
2021-04-28 15:45:00,54.54,54.58,54.41,54.45,463366.0,52.257,52.2953,52.1325,52.1708,463366.0
2021-04-28 15:50:00,54.44,54.44,54.06,54.13,970804.0,52.1612,52.1612,51.7971,51.8642,970804.0
2021-04-28 15:55:00,54.12,54.27,54.06,54.18,1102532.0,51.8546,51.9983,51.7971,51.9121,1102532.0
2021-04-29 09:30:00,55.9,56.12,55.58,55.71,2895360.0,53.5601,53.7709,53.2535,53.378,2895360.0
2021-04-29 09:35:00,55.7,55.8,55.55,55.63,1700062.0,53.3685,53.4643,53.2247,53.3014,1700062.0
2021-04-29 09:40:00,55.6,55.76,55.59,55.68,1328892.0,53.2726,53.4259,53.2631,53.3493,1328892.0
2021-04-29 09:45:00,55.68,55.73,55.48,55.55,1395338.0,53.3493,53.3972,53.1577,53.2247,1395338.0
2021-04-29 09:50:00,55.55,55.55,55.13,55.16,1498452.0,53.2247,53.2247,52.8223,52.8511,1498452.0
2021-04-29 09:55:00,55.16,55.21,54.82,55.02,1644396.0,52.8511,52.899,52.5253,52.7169,1644396.0
2021-04-29 10:00:00,55.02,55.04,54.74,54.87,1632736.0,52.7169,52.7361,52.4486,52.5732,1632736.0
2021-04-29 10:05:00,54.85,55.01,54.8,54.83,1074884.0,52.554,52.7073,52.5061,52.5349,1074884.0
2021-04-29 10:10:00,54.83,54.97,54.6,54.79,1100966.0,52.5349,52.669,52.3145,52.4965,1100966.0
2021-04-29 10:15:00,54.79,54.87,54.49,54.57,1316688.0,52.4965,52.5732,52.2091,52.2858,1316688.0
2021-04-29 10:20:00,54.57,54.92,54.51,54.83,1571184.0,52.2858,52.6211,52.2283,52.5349,1571184.0
2021-04-29 10:25:00,54.83,54.85,54.66,54.74,896844.0,52.5349,52.554,52.372,52.4486,896844.0
2021-04-29 10:30:00,54.76,54.78,54.44,54.45,1144766.0,52.4678,52.487,52.1612,52.1708,1144766.0
2021-04-29 10:35:00,54.44,54.45,54.05,54.2,1975406.0,52.1612,52.1708,51.7875,51.9312,1975406.0
2021-04-29 10:40:00,54.2,54.55,54.17,54.52,1343724.0,51.9312,52.2666,51.9025,52.2379,1343724.0
2021-04-29 10:45:00,54.52,54.52,54.07,54.13,1170120.0,52.2379,52.2379,51.8067,51.8642,1170120.0
2021-04-29 10:50:00,54.12,54.46,54.08,54.4,1211896.0,51.8546,52.1804,51.8163,52.1229,1211896.0
2021-04-29 10:55:00,54.38,54.57,54.31,54.56,879400.0,52.1037,52.2858,52.0366,52.2762,879400.0
2021-04-29 11:00:00,54.56,54.56,54.37,54.51,714236.0,52.2762,52.2762,52.0941,52.2283,714236.0
2021-04-29 11:05:00,54.51,54.67,54.5,54.62,762842.0,52.2283,52.3816,52.2187,52.3337,762842.0
2021-04-29 11:10:00,54.62,54.74,54.52,54.7,573772.0,52.3337,52.4486,52.2379,52.4103,573772.0
2021-04-29 11:15:00,54.7,54.7,54.47,54.59,487880.0,52.4103,52.4103,52.1899,52.3049,487880.0
2021-04-29 11:20:00,54.59,54.67,54.5,54.59,324692.0,52.3049,52.3816,52.2187,52.3049,324692.0
2021-04-29 11:25:00,54.59,54.64,54.49,54.56,523412.0,52.3049,52.3528,52.2091,52.2762,523412.0
2021-04-29 11:30:00,54.56,54.57,54.27,54.29,622936.0,52.2762,52.2858,51.9983,52.0175,622936.0
2021-04-29 11:35:00,54.3,54.37,54.23,54.27,517856.0,52.0271,52.0941,51.96,51.9983,517856.0
2021-04-29 11:40:00,54.27,54.44,54.26,54.31,379824.0,51.9983,52.1612,51.9887,52.0366,379824.0
2021-04-29 11:45:00,54.31,54.48,54.27,54.37,566068.0,52.0366,52.1995,51.9983,52.0941,566068.0
2021-04-29 11:50:00,54.37,54.42,54.24,54.29,489514.0,52.0941,52.142,51.9696,52.0175,489514.0
2021-04-29 11:55:00,54.29,54.29,53.63,53.79,2032152.0,52.0175,52.0175,51.3851,51.5384,2032152.0
2021-04-29 12:00:00,53.79,53.83,53.58,53.71,698026.0,51.5384,51.5767,51.3372,51.4618,698026.0
2021-04-29 12:05:00,53.72,53.72,53.29,53.38,1288950.0,51.4713,51.4713,51.0593,51.1456,1288950.0
2021-04-29 12:10:00,53.39,53.58,53.32,53.56,763712.0,51.1552,51.3372,51.0881,51.318,763712.0
2021-04-29 12:15:00,53.54,53.63,53.33,53.59,764200.0,51.2989,51.3851,51.0977,51.3468,764200.0
2021-04-29 12:20:00,53.6,53.65,53.49,53.52,485378.0,51.3564,51.4043,51.251,51.2797,485378.0
2021-04-29 12:25:00,53.53,53.71,53.35,53.65,773528.0,51.2893,51.4618,51.1168,51.4043,773528.0
2021-04-29 12:30:00,53.65,53.82,53.49,53.76,826072.0,51.4043,51.5672,51.251,51.5097,826072.0
2021-04-29 12:35:00,53.75,53.93,53.74,53.88,562362.0,51.5001,51.6725,51.4905,51.6246,562362.0
2021-04-29 12:40:00,53.89,53.97,53.85,53.97,526116.0,51.6342,51.7109,51.5959,51.7109,526116.0
2021-04-29 12:45:00,53.95,54.04,53.89,54.02,512488.0,51.6917,51.7779,51.6342,51.7588,512488.0
2021-04-29 12:50:00,54.02,54.13,54.01,54.08,600564.0,51.7588,51.8642,51.7492,51.8163,600564.0
2021-04-29 12:55:00,54.09,54.1,53.98,54.05,417688.0,51.8259,51.8354,51.7205,51.7875,417688.0
2021-04-29 13:00:00,54.05,54.08,53.83,53.86,608966.0,51.7875,51.8163,51.5767,51.6055,608966.0
2021-04-29 13:05:00,53.85,54.08,53.85,53.97,498266.0,51.5959,51.8163,51.5959,51.7109,498266.0
2021-04-29 13:10:00,53.99,54.27,53.97,54.18,906454.0,51.73,51.9983,51.7109,51.9121,906454.0
2021-04-29 13:15:00,54.17,54.38,54.16,54.3,561364.0,51.9025,52.1037,51.8929,52.0271,561364.0
2021-04-29 13:20:00,54.31,54.33,54.22,54.25,427404.0,52.0366,52.0558,51.9504,51.9792,427404.0
2021-04-29 13:25:00,54.25,54.35,54.15,54.32,697616.0,51.9792,52.075,51.8833,52.0462,697616.0
2021-04-29 13:30:00,54.33,54.35,54.24,54.3,393106.0,52.0558,52.075,51.9696,52.0271,393106.0
2021-04-29 13:35:00,54.3,54.37,54.13,54.13,516450.0,52.0271,52.0941,51.8642,51.8642,516450.0
2021-04-29 13:40:00,54.13,54.48,54.09,54.43,829086.0,51.8642,52.1995,51.8259,52.1516,829086.0
2021-04-29 13:45:00,54.43,54.51,54.4,54.43,936262.0,52.1516,52.2283,52.1229,52.1516,936262.0
2021-04-29 13:50:00,54.43,54.54,54.42,54.48,425176.0,52.1516,52.257,52.142,52.1995,425176.0
2021-04-29 13:55:00,54.48,54.55,54.41,54.51,532584.0,52.1995,52.2666,52.1325,52.2283,532584.0
2021-04-29 14:00:00,54.51,54.59,54.42,54.42,601704.0,52.2283,52.3049,52.142,52.142,601704.0
2021-04-29 14:05:00,54.42,54.57,54.42,54.52,478500.0,52.142,52.2858,52.142,52.2379,478500.0
2021-04-29 14:10:00,54.52,54.71,54.48,54.68,738118.0,52.2379,52.4199,52.1995,52.3912,738118.0
2021-04-29 14:15:00,54.69,54.74,54.62,54.73,620200.0,52.4007,52.4486,52.3337,52.4391,620200.0
2021-04-29 14:20:00,54.73,54.77,54.68,54.69,475912.0,52.4391,52.4774,52.3912,52.4007,475912.0
2021-04-29 14:25:00,54.69,54.71,54.64,54.68,267604.0,52.4007,52.4199,52.3528,52.3912,267604.0
2021-04-29 14:30:00,54.68,54.9,54.68,54.83,848650.0,52.3912,52.6019,52.3912,52.5349,848650.0
2021-04-29 14:35:00,54.83,54.89,54.82,54.87,431014.0,52.5349,52.5924,52.5253,52.5732,431014.0
2021-04-29 14:40:00,54.87,55.01,54.85,55.0,816694.0,52.5732,52.7073,52.554,52.6978,816694.0
2021-04-29 14:45:00,55.01,55.13,54.97,55.0,1244684.0,52.7073,52.8223,52.669,52.6978,1244684.0
2021-04-29 14:50:00,55.01,55.08,54.92,55.07,426580.0,52.7073,52.7744,52.6211,52.7648,426580.0
2021-04-29 14:55:00,55.07,55.07,54.97,55.02,383284.0,52.7648,52.7648,52.669,52.7169,383284.0
2021-04-29 15:00:00,55.02,55.15,54.99,55.1,772156.0,52.7169,52.8415,52.6882,52.7936,772156.0
2021-04-29 15:05:00,55.1,55.17,54.97,55.02,682452.0,52.7936,52.8606,52.669,52.7169,682452.0
2021-04-29 15:10:00,55.02,55.09,54.97,55.01,362388.0,52.7169,52.784,52.669,52.7073,362388.0
2021-04-29 15:15:00,55.01,55.03,54.77,54.85,521398.0,52.7073,52.7265,52.4774,52.554,521398.0
2021-04-29 15:20:00,54.85,54.98,54.78,54.8,555292.0,52.554,52.6786,52.487,52.5061,555292.0
2021-04-29 15:25:00,54.8,54.85,54.77,54.77,589982.0,52.5061,52.554,52.4774,52.4774,589982.0
2021-04-29 15:30:00,54.79,54.92,54.73,54.9,697126.0,52.4965,52.6211,52.4391,52.6019,697126.0
2021-04-29 15:35:00,54.9,54.95,54.85,54.91,461542.0,52.6019,52.6499,52.554,52.6115,461542.0
2021-04-29 15:40:00,54.91,54.96,54.88,54.92,408230.0,52.6115,52.6594,52.5828,52.6211,408230.0
2021-04-29 15:45:00,54.92,55.0,54.88,54.95,620144.0,52.6211,52.6978,52.5828,52.6499,620144.0
2021-04-29 15:50:00,54.95,54.95,54.79,54.85,735666.0,52.6499,52.6499,52.4965,52.554,735666.0
2021-04-29 15:55:00,54.85,54.89,54.72,54.88,1666982.0,52.554,52.5924,52.4295,52.5828,1666982.0
2021-04-30 09:30:00,53.65,53.96,53.52,53.81,1686428.0,51.4043,51.7013,51.2797,51.5576,1686428.0
2021-04-30 09:35:00,53.81,54.14,53.74,54.05,1268724.0,51.5576,51.8738,51.4905,51.7875,1268724.0
2021-04-30 09:40:00,54.05,54.06,53.84,53.91,1126064.0,51.7875,51.7971,51.5863,51.6534,1126064.0
2021-04-30 09:45:00,53.92,54.18,53.9,54.04,1307112.0,51.663,51.9121,51.6438,51.7779,1307112.0
2021-04-30 09:50:00,54.04,54.13,53.91,53.99,1582224.0,51.7779,51.8642,51.6534,51.73,1582224.0
2021-04-30 09:55:00,53.99,54.33,53.95,54.32,864018.0,51.73,52.0558,51.6917,52.0462,864018.0
2021-04-30 10:00:00,54.31,54.35,54.19,54.2,809254.0,52.0366,52.075,51.9217,51.9312,809254.0
2021-04-30 10:05:00,54.21,54.3,53.93,54.27,905188.0,51.9408,52.0271,51.6725,51.9983,905188.0
2021-04-30 10:10:00,54.27,54.38,54.09,54.12,736826.0,51.9983,52.1037,51.8259,51.8546,736826.0
2021-04-30 10:15:00,54.13,54.32,54.1,54.24,587358.0,51.8642,52.0462,51.8354,51.9696,587358.0
2021-04-30 10:20:00,54.24,54.53,54.19,54.49,790414.0,51.9696,52.2474,51.9217,52.2091,790414.0
2021-04-30 10:25:00,54.49,54.78,54.47,54.77,1537566.0,52.2091,52.487,52.1899,52.4774,1537566.0
2021-04-30 10:30:00,54.77,54.85,54.71,54.77,758798.0,52.4774,52.554,52.4199,52.4774,758798.0
2021-04-30 10:35:00,54.77,54.9,54.41,54.44,1824242.0,52.4774,52.6019,52.1325,52.1612,1824242.0
2021-04-30 10:40:00,54.43,54.62,54.39,54.6,882106.0,52.1516,52.3337,52.1133,52.3145,882106.0
2021-04-30 10:45:00,54.6,54.65,54.48,54.54,446772.0,52.3145,52.3624,52.1995,52.257,446772.0
2021-04-30 10:50:00,54.54,54.54,54.27,54.33,729266.0,52.257,52.257,51.9983,52.0558,729266.0
2021-04-30 10:55:00,54.33,54.4,54.21,54.22,759330.0,52.0558,52.1229,51.9408,51.9504,759330.0
2021-04-30 11:00:00,54.21,54.24,54.04,54.14,808394.0,51.9408,51.9696,51.7779,51.8738,808394.0
2021-04-30 11:05:00,54.13,54.16,53.99,54.12,629152.0,51.8642,51.8929,51.73,51.8546,629152.0
2021-04-30 11:10:00,54.12,54.36,54.05,54.21,1142700.0,51.8546,52.0845,51.7875,51.9408,1142700.0
2021-04-30 11:15:00,54.21,54.22,53.85,53.91,1067256.0,51.9408,51.9504,51.5959,51.6534,1067256.0
2021-04-30 11:20:00,53.9,54.1,53.8,53.99,792726.0,51.6438,51.8354,51.548,51.73,792726.0
2021-04-30 11:25:00,53.99,54.02,53.79,53.86,663578.0,51.73,51.7588,51.5384,51.6055,663578.0
2021-04-30 11:30:00,53.85,54.08,53.77,54.06,698656.0,51.5959,51.8163,51.5192,51.7971,698656.0
2021-04-30 11:35:00,54.06,54.19,53.99,54.17,554474.0,51.7971,51.9217,51.73,51.9025,554474.0
2021-04-30 11:40:00,54.16,54.27,54.12,54.18,618854.0,51.8929,51.9983,51.8546,51.9121,618854.0
2021-04-30 11:45:00,54.18,54.33,54.15,54.29,402804.0,51.9121,52.0558,51.8833,52.0175,402804.0
2021-04-30 11:50:00,54.29,54.42,54.18,54.4,535604.0,52.0175,52.142,51.9121,52.1229,535604.0
2021-04-30 11:55:00,54.4,54.41,54.28,54.3,401284.0,52.1229,52.1325,52.0079,52.0271,401284.0
2021-04-30 12:00:00,54.3,54.35,54.16,54.16,332972.0,52.0271,52.075,51.8929,51.8929,332972.0
2021-04-30 12:05:00,54.16,54.45,54.16,54.33,562064.0,51.8929,52.1708,51.8929,52.0558,562064.0
2021-04-30 12:10:00,54.33,54.41,54.27,54.29,318510.0,52.0558,52.1325,51.9983,52.0175,318510.0
2021-04-30 12:15:00,54.29,54.34,54.2,54.31,318464.0,52.0175,52.0654,51.9312,52.0366,318464.0
2021-04-30 12:20:00,54.31,54.43,54.2,54.21,364372.0,52.0366,52.1516,51.9312,51.9408,364372.0
2021-04-30 12:25:00,54.22,54.28,54.18,54.25,156740.0,51.9504,52.0079,51.9121,51.9792,156740.0
2021-04-30 12:30:00,54.25,54.35,54.07,54.1,662138.0,51.9792,52.075,51.8067,51.8354,662138.0
2021-04-30 12:35:00,54.1,54.13,53.97,54.05,510618.0,51.8354,51.8642,51.7109,51.7875,510618.0
2021-04-30 12:40:00,54.04,54.13,53.99,54.08,399896.0,51.7779,51.8642,51.73,51.8163,399896.0
2021-04-30 12:45:00,54.08,54.13,54.02,54.1,274768.0,51.8163,51.8642,51.7588,51.8354,274768.0
2021-04-30 12:50:00,54.1,54.14,54.02,54.03,304190.0,51.8354,51.8738,51.7588,51.7684,304190.0
2021-04-30 12:55:00,54.04,54.13,53.9,54.11,530770.0,51.7779,51.8642,51.6438,51.845,530770.0
2021-04-30 13:00:00,54.1,54.16,54.05,54.15,340382.0,51.8354,51.8929,51.7875,51.8833,340382.0
2021-04-30 13:05:00,54.15,54.22,54.06,54.21,469784.0,51.8833,51.9504,51.7971,51.9408,469784.0
2021-04-30 13:10:00,54.21,54.22,53.94,54.1,616910.0,51.9408,51.9504,51.6821,51.8354,616910.0
2021-04-30 13:15:00,54.11,54.17,54.02,54.06,373980.0,51.845,51.9025,51.7588,51.7971,373980.0
2021-04-30 13:20:00,54.06,54.19,54.05,54.16,402738.0,51.7971,51.9217,51.7875,51.8929,402738.0
2021-04-30 13:25:00,54.16,54.22,54.09,54.15,464084.0,51.8929,51.9504,51.8259,51.8833,464084.0
2021-04-30 13:30:00,54.14,54.24,54.1,54.16,353206.0,51.8738,51.9696,51.8354,51.8929,353206.0
2021-04-30 13:35:00,54.15,54.18,54.02,54.13,438126.0,51.8833,51.9121,51.7588,51.8642,438126.0
2021-04-30 13:40:00,54.13,54.13,53.91,53.92,435222.0,51.8642,51.8642,51.6534,51.663,435222.0
2021-04-30 13:45:00,53.92,53.92,53.67,53.72,951176.0,51.663,51.663,51.4234,51.4713,951176.0
2021-04-30 13:50:00,53.72,53.74,53.46,53.52,928086.0,51.4713,51.4905,51.2222,51.2797,928086.0
2021-04-30 13:55:00,53.52,53.52,53.35,53.51,759566.0,51.2797,51.2797,51.1168,51.2701,759566.0
2021-04-30 14:00:00,53.5,53.68,53.43,53.47,709998.0,51.2605,51.433,51.1935,51.2318,709998.0
2021-04-30 14:05:00,53.47,53.62,53.45,53.6,418804.0,51.2318,51.3755,51.2126,51.3564,418804.0
2021-04-30 14:10:00,53.6,53.72,53.55,53.66,472236.0,51.3564,51.4713,51.3085,51.4139,472236.0
2021-04-30 14:15:00,53.64,53.65,53.52,53.62,315434.0,51.3947,51.4043,51.2797,51.3755,315434.0
2021-04-30 14:20:00,53.63,53.66,53.47,53.52,413352.0,51.3851,51.4139,51.2318,51.2797,413352.0
2021-04-30 14:25:00,53.53,53.79,53.46,53.76,634624.0,51.2893,51.5384,51.2222,51.5097,634624.0
2021-04-30 14:30:00,53.77,53.81,53.72,53.78,479216.0,51.5192,51.5576,51.4713,51.5288,479216.0
2021-04-30 14:35:00,53.77,53.8,53.72,53.74,213482.0,51.5192,51.548,51.4713,51.4905,213482.0
2021-04-30 14:40:00,53.74,53.92,53.73,53.89,354924.0,51.4905,51.663,51.4809,51.6342,354924.0
2021-04-30 14:45:00,53.9,53.9,53.77,53.82,326582.0,51.6438,51.6438,51.5192,51.5672,326582.0
2021-04-30 14:50:00,53.82,53.83,53.71,53.77,356388.0,51.5672,51.5767,51.4618,51.5192,356388.0
2021-04-30 14:55:00,53.8,53.88,53.7,53.72,466222.0,51.548,51.6246,51.4522,51.4713,466222.0
2021-04-30 15:00:00,53.72,53.95,53.62,53.69,790816.0,51.4713,51.6917,51.3755,51.4426,790816.0
2021-04-30 15:05:00,53.69,53.77,53.54,53.56,466686.0,51.4426,51.5192,51.2989,51.318,466686.0
2021-04-30 15:10:00,53.55,53.68,53.5,53.51,436962.0,51.3085,51.433,51.2605,51.2701,436962.0
2021-04-30 15:15:00,53.5,53.52,53.45,53.48,332078.0,51.2605,51.2797,51.2126,51.2414,332078.0
2021-04-30 15:20:00,53.48,53.72,53.45,53.69,748710.0,51.2414,51.4713,51.2126,51.4426,748710.0
2021-04-30 15:25:00,53.69,53.87,53.69,53.86,668128.0,51.4426,51.6151,51.4426,51.6055,668128.0
2021-04-30 15:30:00,53.85,53.89,53.72,53.76,608688.0,51.5959,51.6342,51.4713,51.5097,608688.0
2021-04-30 15:35:00,53.76,53.84,53.74,53.75,495186.0,51.5097,51.5863,51.4905,51.5001,495186.0
2021-04-30 15:40:00,53.74,53.74,53.55,53.56,418416.0,51.4905,51.4905,51.3085,51.318,418416.0
2021-04-30 15:45:00,53.54,53.73,53.38,53.7,948612.0,51.2989,51.4809,51.1456,51.4522,948612.0
2021-04-30 15:50:00,53.7,53.72,53.35,53.38,1030846.0,51.4522,51.4713,51.1168,51.1456,1030846.0
2021-04-30 15:55:00,53.4,53.77,53.39,53.75,1841044.0,51.1647,51.5192,51.1552,51.5001,1841044.0
2021-05-03 09:30:00,54.38,54.38,54.07,54.12,1815124.0,52.1037,52.1037,51.8067,51.8546,1815124.0
2021-05-03 09:35:00,54.1,54.14,53.68,53.77,1745424.0,51.8354,51.8738,51.433,51.5192,1745424.0
2021-05-03 09:40:00,53.77,53.93,53.72,53.83,1359584.0,51.5192,51.6725,51.4713,51.5767,1359584.0
2021-05-03 09:45:00,53.83,53.91,53.63,53.85,1331118.0,51.5767,51.6534,51.3851,51.5959,1331118.0
2021-05-03 09:50:00,53.85,54.13,53.82,54.05,1322396.0,51.5959,51.8642,51.5672,51.7875,1322396.0
2021-05-03 09:55:00,54.04,54.12,53.84,53.92,1169858.0,51.7779,51.8546,51.5863,51.663,1169858.0
2021-05-03 10:00:00,53.92,54.11,53.73,54.1,1488460.0,51.663,51.845,51.4809,51.8354,1488460.0
2021-05-03 10:05:00,54.1,54.51,54.04,54.35,1639446.0,51.8354,52.2283,51.7779,52.075,1639446.0
2021-05-03 10:10:00,54.34,54.57,54.34,54.54,818350.0,52.0654,52.2858,52.0654,52.257,818350.0
2021-05-03 10:15:00,54.55,54.72,54.55,54.68,890506.0,52.2666,52.4295,52.2666,52.3912,890506.0
2021-05-03 10:20:00,54.68,54.74,54.44,54.44,892234.0,52.3912,52.4486,52.1612,52.1612,892234.0
2021-05-03 10:25:00,54.45,54.55,54.38,54.49,708100.0,52.1708,52.2666,52.1037,52.2091,708100.0
2021-05-03 10:30:00,54.49,54.62,54.4,54.51,1332968.0,52.2091,52.3337,52.1229,52.2283,1332968.0
2021-05-03 10:35:00,54.51,54.62,54.17,54.18,826184.0,52.2283,52.3337,51.9025,51.9121,826184.0
2021-05-03 10:40:00,54.18,54.27,54.06,54.07,840154.0,51.9121,51.9983,51.7971,51.8067,840154.0
2021-05-03 10:45:00,54.07,54.16,53.98,54.04,752340.0,51.8067,51.8929,51.7205,51.7779,752340.0
2021-05-03 10:50:00,54.04,54.1,53.5,53.62,1637100.0,51.7779,51.8354,51.2605,51.3755,1637100.0
2021-05-03 10:55:00,53.62,53.68,53.49,53.59,1005624.0,51.3755,51.433,51.251,51.3468,1005624.0
2021-05-03 11:00:00,53.59,53.59,53.4,53.46,1575272.0,51.3468,51.3468,51.1647,51.2222,1575272.0
2021-05-03 11:05:00,53.46,53.57,53.41,53.55,770846.0,51.2222,51.3276,51.1743,51.3085,770846.0
2021-05-03 11:10:00,53.56,53.57,52.95,53.01,2078964.0,51.318,51.3276,50.7336,50.7911,2078964.0
2021-05-03 11:15:00,53.01,53.16,52.94,53.09,975968.0,50.7911,50.9348,50.724,50.8677,975968.0
2021-05-03 11:20:00,53.08,53.2,52.95,53.08,908958.0,50.8581,50.9731,50.7336,50.8581,908958.0
2021-05-03 11:25:00,53.07,53.07,52.77,52.85,1061732.0,50.8485,50.8485,50.5611,50.6378,1061732.0
2021-05-03 11:30:00,52.84,53.18,52.8,53.14,1185608.0,50.6282,50.9539,50.5898,50.9156,1185608.0
2021-05-03 11:35:00,53.14,53.26,53.09,53.12,1028992.0,50.9156,51.0306,50.8677,50.8965,1028992.0
2021-05-03 11:40:00,53.12,53.32,53.06,53.3,772290.0,50.8965,51.0881,50.839,51.0689,772290.0
2021-05-03 11:45:00,53.3,53.32,53.15,53.18,750238.0,51.0689,51.0881,50.9252,50.9539,750238.0
2021-05-03 11:50:00,53.18,53.22,52.9,52.94,845146.0,50.9539,50.9923,50.6857,50.724,845146.0
2021-05-03 11:55:00,52.94,53.24,52.92,53.2,636566.0,50.724,51.0114,50.7048,50.9731,636566.0
2021-05-03 12:00:00,53.2,53.24,53.09,53.18,708270.0,50.9731,51.0114,50.8677,50.9539,708270.0
2021-05-03 12:05:00,53.18,53.27,53.1,53.18,483824.0,50.9539,51.0402,50.8773,50.9539,483824.0
2021-05-03 12:10:00,53.18,53.21,53.08,53.16,511658.0,50.9539,50.9827,50.8581,50.9348,511658.0
2021-05-03 12:15:00,53.15,53.18,53.06,53.11,364258.0,50.9252,50.9539,50.839,50.8869,364258.0
2021-05-03 12:20:00,53.1,53.28,52.99,53.18,880696.0,50.8773,51.0498,50.7719,50.9539,880696.0
2021-05-03 12:25:00,53.17,53.2,52.96,52.97,697646.0,50.9444,50.9731,50.7432,50.7527,697646.0
2021-05-03 12:30:00,52.97,52.99,52.83,52.98,725740.0,50.7527,50.7719,50.6186,50.7623,725740.0
2021-05-03 12:35:00,52.98,52.99,52.88,52.95,355024.0,50.7623,50.7719,50.6665,50.7336,355024.0
2021-05-03 12:40:00,52.95,52.98,52.77,52.79,439934.0,50.7336,50.7623,50.5611,50.5803,439934.0
2021-05-03 12:45:00,52.78,52.87,52.72,52.81,820764.0,50.5707,50.6569,50.5132,50.5994,820764.0
2021-05-03 12:50:00,52.82,52.96,52.8,52.94,507882.0,50.609,50.7432,50.5898,50.724,507882.0
2021-05-03 12:55:00,52.93,52.99,52.84,52.94,383320.0,50.7144,50.7719,50.6282,50.724,383320.0
2021-05-03 13:00:00,52.94,53.07,52.94,53.06,611092.0,50.724,50.8485,50.724,50.839,611092.0
2021-05-03 13:05:00,53.05,53.12,52.99,53.0,531440.0,50.8294,50.8965,50.7719,50.7815,531440.0
2021-05-03 13:10:00,53.01,53.05,52.89,52.99,509304.0,50.7911,50.8294,50.6761,50.7719,509304.0
2021-05-03 13:15:00,52.99,53.1,52.96,53.05,356196.0,50.7719,50.8773,50.7432,50.8294,356196.0
2021-05-03 13:20:00,53.05,53.16,52.9,52.91,984520.0,50.8294,50.9348,50.6857,50.6952,984520.0
2021-05-03 13:25:00,52.91,52.94,52.82,52.82,329104.0,50.6952,50.724,50.609,50.609,329104.0
2021-05-03 13:30:00,52.81,52.88,52.77,52.86,286876.0,50.5994,50.6665,50.5611,50.6473,286876.0
2021-05-03 13:35:00,52.86,52.92,52.73,52.83,521690.0,50.6473,50.7048,50.5228,50.6186,521690.0
2021-05-03 13:40:00,52.84,53.03,52.82,52.97,668754.0,50.6282,50.8102,50.609,50.7527,668754.0
2021-05-03 13:45:00,52.96,53.06,52.96,53.05,420082.0,50.7432,50.839,50.7432,50.8294,420082.0
2021-05-03 13:50:00,53.05,53.07,52.94,53.0,261782.0,50.8294,50.8485,50.724,50.7815,261782.0
2021-05-03 13:55:00,52.99,53.02,52.93,52.98,209440.0,50.7719,50.8006,50.7144,50.7623,209440.0
2021-05-03 14:00:00,52.98,53.13,52.97,53.07,838902.0,50.7623,50.906,50.7527,50.8485,838902.0
2021-05-03 14:05:00,53.07,53.19,53.05,53.08,724660.0,50.8485,50.9635,50.8294,50.8581,724660.0
2021-05-03 14:10:00,53.08,53.21,53.07,53.19,287286.0,50.8581,50.9827,50.8485,50.9635,287286.0
2021-05-03 14:15:00,53.2,53.23,53.13,53.18,372156.0,50.9731,51.0018,50.906,50.9539,372156.0
2021-05-03 14:20:00,53.18,53.21,53.06,53.1,391698.0,50.9539,50.9827,50.839,50.8773,391698.0
2021-05-03 14:25:00,53.1,53.18,53.08,53.16,320680.0,50.8773,50.9539,50.8581,50.9348,320680.0
2021-05-03 14:30:00,53.17,53.28,53.16,53.21,615756.0,50.9444,51.0498,50.9348,50.9827,615756.0
2021-05-03 14:35:00,53.21,53.24,53.13,53.14,287254.0,50.9827,51.0114,50.906,50.9156,287254.0
2021-05-03 14:40:00,53.13,53.22,53.1,53.13,471060.0,50.906,50.9923,50.8773,50.906,471060.0
2021-05-03 14:45:00,53.14,53.2,53.12,53.17,175862.0,50.9156,50.9731,50.8965,50.9444,175862.0
2021-05-03 14:50:00,53.17,53.23,53.12,53.23,421544.0,50.9444,51.0018,50.8965,51.0018,421544.0
2021-05-03 14:55:00,53.22,53.23,53.07,53.18,463384.0,50.9923,51.0018,50.8485,50.9539,463384.0
2021-05-03 15:00:00,53.19,53.2,53.12,53.15,382250.0,50.9635,50.9731,50.8965,50.9252,382250.0
2021-05-03 15:05:00,53.14,53.25,53.04,53.2,546336.0,50.9156,51.021,50.8198,50.9731,546336.0
2021-05-03 15:10:00,53.19,53.21,53.1,53.1,394466.0,50.9635,50.9827,50.8773,50.8773,394466.0
2021-05-03 15:15:00,53.1,53.17,52.99,53.05,548476.0,50.8773,50.9444,50.7719,50.8294,548476.0
2021-05-03 15:20:00,53.04,53.05,52.96,53.01,344720.0,50.8198,50.8294,50.7432,50.7911,344720.0
2021-05-03 15:25:00,53.01,53.06,52.97,53.02,442894.0,50.7911,50.839,50.7527,50.8006,442894.0
2021-05-03 15:30:00,53.02,53.05,52.89,52.99,795196.0,50.8006,50.8294,50.6761,50.7719,795196.0
2021-05-03 15:35:00,52.99,53.04,52.88,52.92,514352.0,50.7719,50.8198,50.6665,50.7048,514352.0
2021-05-03 15:40:00,52.91,52.97,52.84,52.94,497144.0,50.6952,50.7527,50.6282,50.724,497144.0
2021-05-03 15:45:00,52.93,52.96,52.85,52.86,633018.0,50.7144,50.7432,50.6378,50.6473,633018.0
2021-05-03 15:50:00,52.86,52.91,52.76,52.83,1083826.0,50.6473,50.6952,50.5515,50.6186,1083826.0
2021-05-03 15:55:00,52.83,52.97,52.73,52.92,1821446.0,50.6186,50.7527,50.5228,50.7048,1821446.0
2021-05-04 09:30:00,51.7,51.85,51.01,51.19,3565868.0,49.5359,49.6796,48.8748,49.0472,3565868.0
2021-05-04 09:35:00,51.19,51.36,51.02,51.07,1849834.0,49.0472,49.2101,48.8844,48.9323,1849834.0
2021-05-04 09:40:00,51.07,51.1,50.67,50.67,2715164.0,48.9323,48.961,48.549,48.549,2715164.0
2021-05-04 09:45:00,50.67,50.76,50.46,50.62,2187012.0,48.549,48.6352,48.3478,48.5011,2187012.0
2021-05-04 09:50:00,50.6,50.62,50.29,50.42,2784078.0,48.4819,48.5011,48.1849,48.3095,2784078.0
2021-05-04 09:55:00,50.42,50.42,49.99,50.07,2607756.0,48.3095,48.3095,47.8975,47.9741,2607756.0
2021-05-04 10:00:00,50.08,50.08,49.74,49.9,2437810.0,47.9837,47.9837,47.6579,47.8112,2437810.0
2021-05-04 10:05:00,49.9,50.09,49.7,49.98,2010654.0,47.8112,47.9933,47.6196,47.8879,2010654.0
2021-05-04 10:10:00,49.99,50.02,49.53,49.83,2368560.0,47.8975,47.9262,47.4567,47.7442,2368560.0
2021-05-04 10:15:00,49.83,50.04,49.51,50.02,2155290.0,47.7442,47.9454,47.4376,47.9262,2155290.0
2021-05-04 10:20:00,50.02,50.04,49.84,50.0,1432944.0,47.9262,47.9454,47.7538,47.9071,1432944.0
2021-05-04 10:25:00,49.99,50.19,49.94,50.11,1493838.0,47.8975,48.0891,47.8496,48.0124,1493838.0
2021-05-04 10:30:00,50.1,50.1,49.68,49.74,1467610.0,48.0029,48.0029,47.6004,47.6579,1467610.0
2021-05-04 10:35:00,49.74,49.98,49.63,49.97,1645640.0,47.6579,47.8879,47.5525,47.8783,1645640.0
2021-05-04 10:40:00,49.98,50.1,49.68,49.74,1739572.0,47.8879,48.0029,47.6004,47.6579,1739572.0
2021-05-04 10:45:00,49.74,49.84,49.38,49.48,1279640.0,47.6579,47.7538,47.313,47.4088,1279640.0
2021-05-04 10:50:00,49.46,49.55,49.29,49.41,1484624.0,47.3897,47.4759,47.2268,47.3418,1484624.0
2021-05-04 10:55:00,49.4,49.52,49.26,49.34,739126.0,47.3322,47.4471,47.198,47.2747,739126.0
2021-05-04 11:00:00,49.34,49.55,49.19,49.44,992386.0,47.2747,47.4759,47.131,47.3705,992386.0
2021-05-04 11:05:00,49.44,49.47,49.12,49.42,1060000.0,47.3705,47.3992,47.0639,47.3513,1060000.0
2021-05-04 11:10:00,49.41,49.44,48.88,48.95,1981006.0,47.3418,47.3705,46.8339,46.901,1981006.0
2021-05-04 11:15:00,48.94,48.99,48.67,48.83,1987430.0,46.8914,46.9393,46.6327,46.786,1987430.0
2021-05-04 11:20:00,48.83,48.92,48.69,48.74,1335372.0,46.786,46.8723,46.6519,46.6998,1335372.0
2021-05-04 11:25:00,48.74,49.05,48.63,49.02,1896394.0,46.6998,46.9968,46.5944,46.9681,1896394.0
2021-05-04 11:30:00,49.03,49.13,48.82,48.84,1657552.0,46.9777,47.0735,46.7764,46.7956,1657552.0
2021-05-04 11:35:00,48.84,49.01,48.77,48.79,798734.0,46.7956,46.9585,46.7285,46.7477,798734.0
2021-05-04 11:40:00,48.79,48.81,48.52,48.66,1321198.0,46.7477,46.7669,46.489,46.6231,1321198.0
2021-05-04 11:45:00,48.65,48.69,48.47,48.6,1292120.0,46.6136,46.6519,46.4411,46.5657,1292120.0
2021-05-04 11:50:00,48.6,48.6,48.35,48.41,1432234.0,46.5657,46.5657,46.3261,46.3836,1432234.0
2021-05-04 11:55:00,48.41,48.52,48.23,48.47,1485330.0,46.3836,46.489,46.2111,46.4411,1485330.0
2021-05-04 12:00:00,48.47,48.67,48.38,48.6,951226.0,46.4411,46.6327,46.3549,46.5657,951226.0
2021-05-04 12:05:00,48.6,48.84,48.52,48.77,748272.0,46.5657,46.7956,46.489,46.7285,748272.0
2021-05-04 12:10:00,48.77,49.03,48.76,48.91,1241558.0,46.7285,46.9777,46.719,46.8627,1241558.0
2021-05-04 12:15:00,48.91,48.94,48.72,48.83,821528.0,46.8627,46.8914,46.6806,46.786,821528.0
2021-05-04 12:20:00,48.84,48.9,48.69,48.76,769938.0,46.7956,46.8531,46.6519,46.719,769938.0
2021-05-04 12:25:00,48.76,48.94,48.72,48.94,745820.0,46.719,46.8914,46.6806,46.8914,745820.0
2021-05-04 12:30:00,48.94,48.94,48.62,48.67,832584.0,46.8914,46.8914,46.5848,46.6327,832584.0
2021-05-04 12:35:00,48.67,48.79,48.59,48.67,589274.0,46.6327,46.7477,46.5561,46.6327,589274.0
2021-05-04 12:40:00,48.67,48.68,48.51,48.55,730340.0,46.6327,46.6423,46.4794,46.5177,730340.0
2021-05-04 12:45:00,48.54,48.61,48.41,48.55,823714.0,46.5082,46.5752,46.3836,46.5177,823714.0
2021-05-04 12:50:00,48.55,48.77,48.52,48.67,912470.0,46.5177,46.7285,46.489,46.6327,912470.0
2021-05-04 12:55:00,48.67,48.76,48.56,48.58,565402.0,46.6327,46.719,46.5273,46.5465,565402.0
2021-05-04 13:00:00,48.56,48.91,48.51,48.85,954714.0,46.5273,46.8627,46.4794,46.8052,954714.0
2021-05-04 13:05:00,48.85,48.96,48.68,48.92,910654.0,46.8052,46.9106,46.6423,46.8723,910654.0
2021-05-04 13:10:00,48.92,49.05,48.83,49.03,692312.0,46.8723,46.9968,46.786,46.9777,692312.0
2021-05-04 13:15:00,49.02,49.11,48.88,48.95,832260.0,46.9681,47.0543,46.8339,46.901,832260.0
2021-05-04 13:20:00,48.94,49.05,48.88,48.96,602736.0,46.8914,46.9968,46.8339,46.9106,602736.0
2021-05-04 13:25:00,48.96,49.15,48.93,49.02,985982.0,46.9106,47.0926,46.8818,46.9681,985982.0
2021-05-04 13:30:00,49.02,49.12,48.88,49.1,712786.0,46.9681,47.0639,46.8339,47.0447,712786.0
2021-05-04 13:35:00,49.12,49.16,49.02,49.13,638176.0,47.0639,47.1022,46.9681,47.0735,638176.0
2021-05-04 13:40:00,49.14,49.15,48.88,48.95,518392.0,47.0831,47.0926,46.8339,46.901,518392.0
2021-05-04 13:45:00,48.95,49.03,48.74,48.87,1021704.0,46.901,46.9777,46.6998,46.8244,1021704.0
2021-05-04 13:50:00,48.86,48.88,48.74,48.79,364242.0,46.8148,46.8339,46.6998,46.7477,364242.0
2021-05-04 13:55:00,48.78,48.91,48.74,48.85,551988.0,46.7381,46.8627,46.6998,46.8052,551988.0
2021-05-04 14:00:00,48.84,48.89,48.71,48.89,464718.0,46.7956,46.8435,46.6711,46.8435,464718.0
2021-05-04 14:05:00,48.89,49.01,48.81,48.91,669056.0,46.8435,46.9585,46.7669,46.8627,669056.0
2021-05-04 14:10:00,48.91,49.3,48.84,49.3,926460.0,46.8627,47.2364,46.7956,47.2364,926460.0
2021-05-04 14:15:00,49.29,49.29,49.13,49.19,638214.0,47.2268,47.2268,47.0735,47.131,638214.0
2021-05-04 14:20:00,49.2,49.3,49.1,49.13,766606.0,47.1405,47.2364,47.0447,47.0735,766606.0
2021-05-04 14:25:00,49.14,49.15,48.88,49.04,533664.0,47.0831,47.0926,46.8339,46.9872,533664.0
2021-05-04 14:30:00,49.03,49.22,48.99,49.19,593744.0,46.9777,47.1597,46.9393,47.131,593744.0
2021-05-04 14:35:00,49.19,49.24,49.16,49.2,450848.0,47.131,47.1789,47.1022,47.1405,450848.0
2021-05-04 14:40:00,49.2,49.3,49.08,49.23,628652.0,47.1405,47.2364,47.0256,47.1693,628652.0
2021-05-04 14:45:00,49.23,49.45,49.22,49.42,769754.0,47.1693,47.3801,47.1597,47.3513,769754.0
2021-05-04 14:50:00,49.43,49.47,49.36,49.38,550184.0,47.3609,47.3992,47.2938,47.313,550184.0
2021-05-04 14:55:00,49.37,49.49,49.35,49.35,661754.0,47.3034,47.4184,47.2843,47.2843,661754.0
2021-05-04 15:00:00,49.35,49.45,49.13,49.4,1177758.0,47.2843,47.3801,47.0735,47.3322,1177758.0
2021-05-04 15:05:00,49.4,49.4,49.17,49.24,651440.0,47.3322,47.3322,47.1118,47.1789,651440.0
2021-05-04 15:10:00,49.25,49.37,49.15,49.17,656430.0,47.1884,47.3034,47.0926,47.1118,656430.0
2021-05-04 15:15:00,49.17,49.31,49.14,49.27,574096.0,47.1118,47.2459,47.0831,47.2076,574096.0
2021-05-04 15:20:00,49.26,49.33,49.15,49.19,525652.0,47.198,47.2651,47.0926,47.131,525652.0
2021-05-04 15:25:00,49.19,49.31,49.05,49.26,788420.0,47.131,47.2459,46.9968,47.198,788420.0
2021-05-04 15:30:00,49.26,49.46,49.13,49.44,636868.0,47.198,47.3897,47.0735,47.3705,636868.0
2021-05-04 15:35:00,49.45,49.66,49.44,49.6,1523308.0,47.3801,47.5813,47.3705,47.5238,1523308.0
2021-05-04 15:40:00,49.6,49.6,49.31,49.33,1004004.0,47.5238,47.5238,47.2459,47.2651,1004004.0
2021-05-04 15:45:00,49.34,49.39,49.22,49.35,797318.0,47.2747,47.3226,47.1597,47.2843,797318.0
2021-05-04 15:50:00,49.35,49.69,49.35,49.51,1955528.0,47.2843,47.61,47.2843,47.4376,1955528.0
2021-05-04 15:55:00,49.51,50.08,49.47,50.08,2894984.0,47.4376,47.9837,47.3992,47.9837,2894984.0
2021-05-05 09:30:00,51.02,51.43,51.01,51.18,2334884.0,48.8844,49.2772,48.8748,49.0377,2334884.0
2021-05-05 09:35:00,51.18,51.2,50.76,50.79,2005068.0,49.0377,49.0568,48.6352,48.664,2005068.0
2021-05-05 09:40:00,50.82,51.24,50.79,51.19,1707700.0,48.6927,49.0951,48.664,49.0472,1707700.0
2021-05-05 09:45:00,51.19,51.4,50.97,50.99,1611876.0,49.0472,49.2485,48.8365,48.8556,1611876.0
2021-05-05 09:50:00,50.99,51.12,50.83,50.92,1216992.0,48.8556,48.9802,48.7023,48.7885,1216992.0
2021-05-05 09:55:00,50.92,51.01,50.6,50.67,1245362.0,48.7885,48.8748,48.4819,48.549,1245362.0
2021-05-05 10:00:00,50.67,50.76,49.99,50.1,2284510.0,48.549,48.6352,47.8975,48.0029,2284510.0
2021-05-05 10:05:00,50.12,50.28,50.03,50.1,1460126.0,48.022,48.1753,47.9358,48.0029,1460126.0
2021-05-05 10:10:00,50.1,50.37,49.95,50.24,1399320.0,48.0029,48.2616,47.8591,48.137,1399320.0
2021-05-05 10:15:00,50.24,50.47,50.11,50.38,1312846.0,48.137,48.3574,48.0124,48.2711,1312846.0
2021-05-05 10:20:00,50.36,50.41,49.93,50.15,1303886.0,48.252,48.2999,47.84,48.0508,1303886.0
2021-05-05 10:25:00,50.16,50.57,50.16,50.51,1214098.0,48.0604,48.4532,48.0604,48.3957,1214098.0
2021-05-05 10:30:00,50.51,50.71,50.46,50.69,1110130.0,48.3957,48.5873,48.3478,48.5682,1110130.0
2021-05-05 10:35:00,50.68,50.73,50.53,50.63,716430.0,48.5586,48.6065,48.4149,48.5107,716430.0
2021-05-05 10:40:00,50.63,50.95,50.63,50.88,1415786.0,48.5107,48.8173,48.5107,48.7502,1415786.0
2021-05-05 10:45:00,50.88,50.93,50.69,50.7,757538.0,48.7502,48.7981,48.5682,48.5778,757538.0
2021-05-05 10:50:00,50.71,50.91,50.71,50.77,630702.0,48.5873,48.779,48.5873,48.6448,630702.0
2021-05-05 10:55:00,50.78,50.93,50.74,50.85,659254.0,48.6544,48.7981,48.6161,48.7215,659254.0
2021-05-05 11:00:00,50.85,50.98,50.64,50.92,1163752.0,48.7215,48.846,48.5203,48.7885,1163752.0
2021-05-05 11:05:00,50.92,50.99,50.74,50.8,569242.0,48.7885,48.8556,48.6161,48.6736,569242.0
2021-05-05 11:10:00,50.81,50.84,50.67,50.69,723400.0,48.6831,48.7119,48.549,48.5682,723400.0
2021-05-05 11:15:00,50.7,50.87,50.66,50.75,455128.0,48.5778,48.7406,48.5394,48.6257,455128.0
2021-05-05 11:20:00,50.75,50.83,50.57,50.59,593286.0,48.6257,48.7023,48.4532,48.4724,593286.0
2021-05-05 11:25:00,50.59,50.65,50.45,50.62,582154.0,48.4724,48.5298,48.3382,48.5011,582154.0
2021-05-05 11:30:00,50.62,50.96,50.57,50.92,578446.0,48.5011,48.8269,48.4532,48.7885,578446.0
2021-05-05 11:35:00,50.92,50.96,50.85,50.86,367036.0,48.7885,48.8269,48.7215,48.7311,367036.0
2021-05-05 11:40:00,50.86,50.9,50.76,50.88,384712.0,48.7311,48.7694,48.6352,48.7502,384712.0
2021-05-05 11:45:00,50.88,50.9,50.77,50.85,535524.0,48.7502,48.7694,48.6448,48.7215,535524.0
2021-05-05 11:50:00,50.87,51.04,50.82,50.97,666344.0,48.7406,48.9035,48.6927,48.8365,666344.0
2021-05-05 11:55:00,50.98,51.04,50.96,51.0,302126.0,48.846,48.9035,48.8269,48.8652,302126.0
2021-05-05 12:00:00,51.0,51.06,50.95,51.03,541402.0,48.8652,48.9227,48.8173,48.8939,541402.0
2021-05-05 12:05:00,51.02,51.05,50.97,50.99,173504.0,48.8844,48.9131,48.8365,48.8556,173504.0
2021-05-05 12:10:00,51.01,51.01,50.85,50.85,437152.0,48.8748,48.8748,48.7215,48.7215,437152.0
2021-05-05 12:15:00,50.85,50.93,50.85,50.93,268776.0,48.7215,48.7981,48.7215,48.7981,268776.0
2021-05-05 12:20:00,50.94,51.01,50.79,50.8,502248.0,48.8077,48.8748,48.664,48.6736,502248.0
2021-05-05 12:25:00,50.8,50.88,50.72,50.76,546250.0,48.6736,48.7502,48.5969,48.6352,546250.0
2021-05-05 12:30:00,50.77,50.82,50.62,50.65,455148.0,48.6448,48.6927,48.5011,48.5298,455148.0
2021-05-05 12:35:00,50.65,50.68,50.49,50.49,504944.0,48.5298,48.5586,48.3765,48.3765,504944.0
2021-05-05 12:40:00,50.49,50.52,50.37,50.48,542366.0,48.3765,48.4053,48.2616,48.367,542366.0
2021-05-05 12:45:00,50.47,50.61,50.46,50.6,707908.0,48.3574,48.4915,48.3478,48.4819,707908.0
2021-05-05 12:50:00,50.6,50.67,50.56,50.65,461960.0,48.4819,48.549,48.4436,48.5298,461960.0
2021-05-05 12:55:00,50.64,50.69,50.34,50.38,577194.0,48.5203,48.5682,48.2328,48.2711,577194.0
2021-05-05 13:00:00,50.39,50.46,50.18,50.24,944432.0,48.2807,48.3478,48.0795,48.137,944432.0
2021-05-05 13:05:00,50.23,50.37,50.15,50.34,700596.0,48.1274,48.2616,48.0508,48.2328,700596.0
2021-05-05 13:10:00,50.35,50.37,50.25,50.27,384272.0,48.2424,48.2616,48.1466,48.1658,384272.0
2021-05-05 13:15:00,50.26,50.45,50.25,50.42,541078.0,48.1562,48.3382,48.1466,48.3095,541078.0
2021-05-05 13:20:00,50.41,50.45,50.32,50.36,259476.0,48.2999,48.3382,48.2137,48.252,259476.0
2021-05-05 13:25:00,50.35,50.52,50.29,50.51,473140.0,48.2424,48.4053,48.1849,48.3957,473140.0
2021-05-05 13:30:00,50.52,50.56,50.47,50.49,476898.0,48.4053,48.4436,48.3574,48.3765,476898.0
2021-05-05 13:35:00,50.48,50.55,50.42,50.51,309326.0,48.367,48.434,48.3095,48.3957,309326.0
2021-05-05 13:40:00,50.52,50.63,50.5,50.6,439980.0,48.4053,48.5107,48.3861,48.4819,439980.0
2021-05-05 13:45:00,50.6,50.63,50.59,50.6,237900.0,48.4819,48.5107,48.4724,48.4819,237900.0
2021-05-05 13:50:00,50.61,50.66,50.58,50.6,299112.0,48.4915,48.5394,48.4628,48.4819,299112.0
2021-05-05 13:55:00,50.6,50.6,50.33,50.41,563730.0,48.4819,48.4819,48.2232,48.2999,563730.0
2021-05-05 14:00:00,50.42,50.45,50.21,50.21,425054.0,48.3095,48.3382,48.1083,48.1083,425054.0
2021-05-05 14:05:00,50.21,50.27,50.07,50.1,532096.0,48.1083,48.1658,47.9741,48.0029,532096.0
2021-05-05 14:10:00,50.09,50.27,50.07,50.26,566524.0,47.9933,48.1658,47.9741,48.1562,566524.0
2021-05-05 14:15:00,50.27,50.32,50.17,50.25,571938.0,48.1658,48.2137,48.0699,48.1466,571938.0
2021-05-05 14:20:00,50.24,50.27,50.15,50.17,244032.0,48.137,48.1658,48.0508,48.0699,244032.0
2021-05-05 14:25:00,50.17,50.27,50.07,50.25,460814.0,48.0699,48.1658,47.9741,48.1466,460814.0
2021-05-05 14:30:00,50.26,50.29,50.14,50.2,331182.0,48.1562,48.1849,48.0412,48.0987,331182.0
2021-05-05 14:35:00,50.19,50.24,50.11,50.17,253708.0,48.0891,48.137,48.0124,48.0699,253708.0
2021-05-05 14:40:00,50.18,50.27,50.16,50.17,299158.0,48.0795,48.1658,48.0604,48.0699,299158.0
2021-05-05 14:45:00,50.18,50.41,50.17,50.37,467358.0,48.0795,48.2999,48.0699,48.2616,467358.0
2021-05-05 14:50:00,50.38,50.4,50.21,50.27,415082.0,48.2711,48.2903,48.1083,48.1658,415082.0
2021-05-05 14:55:00,50.3,50.35,50.05,50.09,529294.0,48.1945,48.2424,47.955,47.9933,529294.0
2021-05-05 15:00:00,50.08,50.14,49.81,49.88,1244408.0,47.9837,48.0412,47.725,47.7921,1244408.0
2021-05-05 15:05:00,49.88,50.03,49.77,49.8,657738.0,47.7921,47.9358,47.6867,47.7154,657738.0
2021-05-05 15:10:00,49.8,49.86,49.71,49.76,692028.0,47.7154,47.7729,47.6292,47.6771,692028.0
2021-05-05 15:15:00,49.75,49.77,49.56,49.65,1321766.0,47.6675,47.6867,47.4855,47.5717,1321766.0
2021-05-05 15:20:00,49.65,49.68,49.33,49.35,1190872.0,47.5717,47.6004,47.2651,47.2843,1190872.0
2021-05-05 15:25:00,49.35,49.48,49.2,49.37,1403200.0,47.2843,47.4088,47.1405,47.3034,1403200.0
2021-05-05 15:30:00,49.35,49.64,49.28,49.6,1214702.0,47.2843,47.5621,47.2172,47.5238,1214702.0
2021-05-05 15:35:00,49.6,49.76,49.52,49.71,817060.0,47.5238,47.6771,47.4471,47.6292,817060.0
2021-05-05 15:40:00,49.71,49.82,49.64,49.73,604200.0,47.6292,47.7346,47.5621,47.6484,604200.0
2021-05-05 15:45:00,49.74,49.79,49.62,49.63,874700.0,47.6579,47.7058,47.543,47.5525,874700.0
2021-05-05 15:50:00,49.63,49.66,49.39,49.57,1240838.0,47.5525,47.5813,47.3226,47.4951,1240838.0
2021-05-05 15:55:00,49.56,49.57,49.44,49.53,1477294.0,47.4855,47.4951,47.3705,47.4567,1477294.0
2021-05-06 09:30:00,49.44,49.47,48.85,48.85,2274192.0,47.3705,47.3992,46.8052,46.8052,2274192.0
2021-05-06 09:35:00,48.85,49.71,48.78,49.7,2317906.0,46.8052,47.6292,46.7381,47.6196,2317906.0
2021-05-06 09:40:00,49.69,49.71,49.24,49.31,1819246.0,47.61,47.6292,47.1789,47.2459,1819246.0
2021-05-06 09:45:00,49.31,49.46,49.13,49.32,1429820.0,47.2459,47.3897,47.0735,47.2555,1429820.0
2021-05-06 09:50:00,49.32,49.67,49.18,49.2,1884942.0,47.2555,47.5909,47.1214,47.1405,1884942.0
2021-05-06 09:55:00,49.21,49.21,48.82,48.83,1472382.0,47.1501,47.1501,46.7764,46.786,1472382.0
2021-05-06 10:00:00,48.82,49.05,48.66,48.96,1822712.0,46.7764,46.9968,46.6231,46.9106,1822712.0
2021-05-06 10:05:00,48.96,48.99,48.68,48.68,1409654.0,46.9106,46.9393,46.6423,46.6423,1409654.0
2021-05-06 10:10:00,48.68,49.02,48.67,48.8,1252978.0,46.6423,46.9681,46.6327,46.7573,1252978.0
2021-05-06 10:15:00,48.79,48.88,48.45,48.52,1762860.0,46.7477,46.8339,46.4219,46.489,1762860.0
2021-05-06 10:20:00,48.51,48.81,48.4,48.78,1695644.0,46.4794,46.7669,46.374,46.7381,1695644.0
2021-05-06 10:25:00,48.77,48.91,48.67,48.71,1376652.0,46.7285,46.8627,46.6327,46.6711,1376652.0
2021-05-06 10:30:00,48.71,48.95,48.64,48.91,1277390.0,46.6711,46.901,46.604,46.8627,1277390.0
2021-05-06 10:35:00,48.91,49.31,48.87,49.25,1418218.0,46.8627,47.2459,46.8244,47.1884,1418218.0
2021-05-06 10:40:00,49.24,49.48,49.16,49.18,1184968.0,47.1789,47.4088,47.1022,47.1214,1184968.0
2021-05-06 10:45:00,49.18,49.33,49.1,49.12,694086.0,47.1214,47.2651,47.0447,47.0639,694086.0
2021-05-06 10:50:00,49.13,49.37,49.12,49.33,712518.0,47.0735,47.3034,47.0639,47.2651,712518.0
2021-05-06 10:55:00,49.33,49.38,49.01,49.24,1008948.0,47.2651,47.313,46.9585,47.1789,1008948.0
2021-05-06 11:00:00,49.24,49.3,48.99,49.18,798030.0,47.1789,47.2364,46.9393,47.1214,798030.0
2021-05-06 11:05:00,49.16,49.26,48.67,48.76,1363812.0,47.1022,47.198,46.6327,46.719,1363812.0
2021-05-06 11:10:00,48.74,48.84,48.6,48.64,991634.0,46.6998,46.7956,46.5657,46.604,991634.0
2021-05-06 11:15:00,48.63,48.93,48.6,48.87,930486.0,46.5944,46.8818,46.5657,46.8244,930486.0
2021-05-06 11:20:00,48.85,49.32,48.8,49.29,1228308.0,46.8052,47.2555,46.7573,47.2268,1228308.0
2021-05-06 11:25:00,49.29,49.57,49.27,49.54,1556984.0,47.2268,47.4951,47.2076,47.4663,1556984.0
2021-05-06 11:30:00,49.55,49.91,49.47,49.88,1392332.0,47.4759,47.8208,47.3992,47.7921,1392332.0
2021-05-06 11:35:00,49.87,49.95,49.83,49.9,1096682.0,47.7825,47.8591,47.7442,47.8112,1096682.0
2021-05-06 11:40:00,49.9,50.24,49.9,50.2,1362380.0,47.8112,48.137,47.8112,48.0987,1362380.0
2021-05-06 11:45:00,50.2,50.24,50.12,50.2,1067312.0,48.0987,48.137,48.022,48.0987,1067312.0
2021-05-06 11:50:00,50.21,50.32,50.13,50.13,1085044.0,48.1083,48.2137,48.0316,48.0316,1085044.0
2021-05-06 11:55:00,50.13,50.26,50.1,50.12,700458.0,48.0316,48.1562,48.0029,48.022,700458.0
2021-05-06 12:00:00,50.13,50.16,50.02,50.13,931370.0,48.0316,48.0604,47.9262,48.0316,931370.0
2021-05-06 12:05:00,50.13,50.16,49.97,50.04,752872.0,48.0316,48.0604,47.8783,47.9454,752872.0
2021-05-06 12:10:00,50.04,50.09,49.94,49.95,558204.0,47.9454,47.9933,47.8496,47.8591,558204.0
2021-05-06 12:15:00,49.95,50.22,49.95,50.1,573230.0,47.8591,48.1178,47.8591,48.0029,573230.0
2021-05-06 12:20:00,50.1,50.24,50.08,50.2,502552.0,48.0029,48.137,47.9837,48.0987,502552.0
2021-05-06 12:25:00,50.21,50.51,50.18,50.51,1164992.0,48.1083,48.3957,48.0795,48.3957,1164992.0
2021-05-06 12:30:00,50.51,50.6,50.47,50.47,822966.0,48.3957,48.4819,48.3574,48.3574,822966.0
2021-05-06 12:35:00,50.48,50.52,50.3,50.37,827770.0,48.367,48.4053,48.1945,48.2616,827770.0
2021-05-06 12:40:00,50.37,50.48,50.33,50.38,387388.0,48.2616,48.367,48.2232,48.2711,387388.0
2021-05-06 12:45:00,50.4,50.44,50.24,50.33,591080.0,48.2903,48.3286,48.137,48.2232,591080.0
2021-05-06 12:50:00,50.33,50.49,50.33,50.42,517778.0,48.2232,48.3765,48.2232,48.3095,517778.0
2021-05-06 12:55:00,50.42,50.44,50.27,50.3,408594.0,48.3095,48.3286,48.1658,48.1945,408594.0
2021-05-06 13:00:00,50.29,50.42,50.22,50.33,439144.0,48.1849,48.3095,48.1178,48.2232,439144.0
2021-05-06 13:05:00,50.33,50.35,50.09,50.18,482962.0,48.2232,48.2424,47.9933,48.0795,482962.0
2021-05-06 13:10:00,50.18,50.21,49.97,49.98,517512.0,48.0795,48.1083,47.8783,47.8879,517512.0
2021-05-06 13:15:00,49.97,50.07,49.84,49.89,726386.0,47.8783,47.9741,47.7538,47.8017,726386.0
2021-05-06 13:20:00,49.9,49.99,49.8,49.87,646064.0,47.8112,47.8975,47.7154,47.7825,646064.0
2021-05-06 13:25:00,49.87,50.02,49.85,49.96,738658.0,47.7825,47.9262,47.7633,47.8687,738658.0
2021-05-06 13:30:00,49.94,50.08,49.92,50.05,424130.0,47.8496,47.9837,47.8304,47.955,424130.0
2021-05-06 13:35:00,50.05,50.13,49.92,49.96,442900.0,47.955,48.0316,47.8304,47.8687,442900.0
2021-05-06 13:40:00,49.96,49.98,49.72,49.79,693124.0,47.8687,47.8879,47.6388,47.7058,693124.0
2021-05-06 13:45:00,49.78,49.82,49.68,49.8,534386.0,47.6963,47.7346,47.6004,47.7154,534386.0
2021-05-06 13:50:00,49.79,49.8,49.55,49.57,438454.0,47.7058,47.7154,47.4759,47.4951,438454.0
2021-05-06 13:55:00,49.56,49.64,49.48,49.54,552950.0,47.4855,47.5621,47.4088,47.4663,552950.0
2021-05-06 14:00:00,49.52,49.69,49.52,49.66,662838.0,47.4471,47.61,47.4471,47.5813,662838.0
2021-05-06 14:05:00,49.66,49.77,49.59,49.74,385318.0,47.5813,47.6867,47.5142,47.6579,385318.0
2021-05-06 14:10:00,49.74,49.88,49.4,49.73,1129128.0,47.6579,47.7921,47.3322,47.6484,1129128.0
2021-05-06 14:15:00,49.73,49.81,49.56,49.72,546410.0,47.6484,47.725,47.4855,47.6388,546410.0
2021-05-06 14:20:00,49.72,49.8,49.52,49.79,607524.0,47.6388,47.7154,47.4471,47.7058,607524.0
2021-05-06 14:25:00,49.79,49.87,49.31,49.35,1067738.0,47.7058,47.7825,47.2459,47.2843,1067738.0
2021-05-06 14:30:00,49.35,49.46,49.27,49.34,693286.0,47.2843,47.3897,47.2076,47.2747,693286.0
2021-05-06 14:35:00,49.35,49.46,49.28,49.36,690270.0,47.2843,47.3897,47.2172,47.2938,690270.0
2021-05-06 14:40:00,49.37,49.49,49.24,49.32,723436.0,47.3034,47.4184,47.1789,47.2555,723436.0
2021-05-06 14:45:00,49.32,49.55,49.31,49.48,666326.0,47.2555,47.4759,47.2459,47.4088,666326.0
2021-05-06 14:50:00,49.49,49.73,49.41,49.61,637090.0,47.4184,47.6484,47.3418,47.5334,637090.0
2021-05-06 14:55:00,49.61,49.71,49.45,49.46,508488.0,47.5334,47.6292,47.3801,47.3897,508488.0
2021-05-06 15:00:00,49.46,49.59,49.34,49.5,426904.0,47.3897,47.5142,47.2747,47.428,426904.0
2021-05-06 15:05:00,49.49,49.61,49.44,49.6,362136.0,47.4184,47.5334,47.3705,47.5238,362136.0
2021-05-06 15:10:00,49.6,49.88,49.55,49.84,1035032.0,47.5238,47.7921,47.4759,47.7538,1035032.0
2021-05-06 15:15:00,49.84,49.85,49.7,49.77,941050.0,47.7538,47.7633,47.6196,47.6867,941050.0
2021-05-06 15:20:00,49.78,49.79,49.63,49.75,616906.0,47.6963,47.7058,47.5525,47.6675,616906.0
2021-05-06 15:25:00,49.76,49.98,49.7,49.88,939432.0,47.6771,47.8879,47.6196,47.7921,939432.0
2021-05-06 15:30:00,49.89,49.97,49.79,49.84,873298.0,47.8017,47.8783,47.7058,47.7538,873298.0
2021-05-06 15:35:00,49.85,50.13,49.84,50.12,900856.0,47.7633,48.0316,47.7538,48.022,900856.0
2021-05-06 15:40:00,50.12,50.21,50.07,50.11,971534.0,48.022,48.1083,47.9741,48.0124,971534.0
2021-05-06 15:45:00,50.12,50.22,49.99,50.21,678492.0,48.022,48.1178,47.8975,48.1083,678492.0
2021-05-06 15:50:00,50.21,50.55,50.21,50.54,2514566.0,48.1083,48.434,48.1083,48.4244,2514566.0
2021-05-06 15:55:00,50.54,50.74,50.42,50.68,2017438.0,48.4244,48.6161,48.3095,48.5586,2017438.0
2021-05-07 09:30:00,51.99,52.08,51.4,51.53,3398736.0,49.8138,49.9,49.2485,49.373,3398736.0
2021-05-07 09:35:00,51.54,52.27,51.48,51.92,2965272.0,49.3826,50.082,49.3251,49.7467,2965272.0
2021-05-07 09:40:00,51.93,52.13,51.6,51.88,2117430.0,49.7563,49.9479,49.4401,49.7084,2117430.0
2021-05-07 09:45:00,51.88,52.41,51.71,52.33,2840262.0,49.7084,50.2162,49.5455,50.1395,2840262.0
2021-05-07 09:50:00,52.35,52.42,51.96,52.0,1622554.0,50.1587,50.2258,49.785,49.8233,1622554.0
2021-05-07 09:55:00,51.99,52.18,51.88,52.08,1149102.0,49.8138,49.9958,49.7084,49.9,1149102.0
2021-05-07 10:00:00,52.08,52.33,51.81,52.27,1804260.0,49.9,50.1395,49.6413,50.082,1804260.0
2021-05-07 10:05:00,52.27,52.57,52.22,52.54,1748968.0,50.082,50.3695,50.0341,50.3407,1748968.0
2021-05-07 10:10:00,52.54,52.69,52.51,52.64,2146116.0,50.3407,50.4845,50.312,50.4365,2146116.0
2021-05-07 10:15:00,52.65,52.88,52.6,52.85,1835446.0,50.4461,50.6665,50.3982,50.6378,1835446.0
2021-05-07 10:20:00,52.85,53.04,52.79,52.8,1833478.0,50.6378,50.8198,50.5803,50.5898,1833478.0
2021-05-07 10:25:00,52.8,52.85,52.62,52.69,1232760.0,50.5898,50.6378,50.4174,50.4845,1232760.0
2021-05-07 10:30:00,52.7,52.84,52.68,52.81,913492.0,50.494,50.6282,50.4749,50.5994,913492.0
2021-05-07 10:35:00,52.81,52.93,52.66,52.68,920282.0,50.5994,50.7144,50.4557,50.4749,920282.0
2021-05-07 10:40:00,52.68,52.8,52.63,52.63,814198.0,50.4749,50.5898,50.427,50.427,814198.0
2021-05-07 10:45:00,52.64,52.74,52.44,52.56,1001212.0,50.4365,50.5324,50.2449,50.3599,1001212.0
2021-05-07 10:50:00,52.57,52.57,52.43,52.47,732824.0,50.3695,50.3695,50.2353,50.2737,732824.0
2021-05-07 10:55:00,52.46,52.64,52.33,52.59,1085696.0,50.2641,50.4365,50.1395,50.3886,1085696.0
2021-05-07 11:00:00,52.6,52.71,52.53,52.71,797518.0,50.3982,50.5036,50.3312,50.5036,797518.0
2021-05-07 11:05:00,52.71,52.74,52.6,52.69,494702.0,50.5036,50.5324,50.3982,50.4845,494702.0
2021-05-07 11:10:00,52.68,52.88,52.68,52.87,902840.0,50.4749,50.6665,50.4749,50.6569,902840.0
2021-05-07 11:15:00,52.87,52.87,52.75,52.79,449350.0,50.6569,50.6569,50.5419,50.5803,449350.0
2021-05-07 11:20:00,52.77,52.88,52.74,52.79,408246.0,50.5611,50.6665,50.5324,50.5803,408246.0
2021-05-07 11:25:00,52.77,52.88,52.65,52.85,629280.0,50.5611,50.6665,50.4461,50.6378,629280.0
2021-05-07 11:30:00,52.86,52.94,52.75,52.79,588100.0,50.6473,50.724,50.5419,50.5803,588100.0
2021-05-07 11:35:00,52.79,52.89,52.66,52.7,475010.0,50.5803,50.6761,50.4557,50.494,475010.0
2021-05-07 11:40:00,52.7,52.92,52.63,52.9,785622.0,50.494,50.7048,50.427,50.6857,785622.0
2021-05-07 11:45:00,52.9,52.91,52.66,52.68,849722.0,50.6857,50.6952,50.4557,50.4749,849722.0
2021-05-07 11:50:00,52.68,52.74,52.62,52.69,473002.0,50.4749,50.5324,50.4174,50.4845,473002.0
2021-05-07 11:55:00,52.69,52.84,52.67,52.81,489508.0,50.4845,50.6282,50.4653,50.5994,489508.0
2021-05-07 12:00:00,52.8,52.82,52.61,52.67,480462.0,50.5898,50.609,50.4078,50.4653,480462.0
2021-05-07 12:05:00,52.66,52.75,52.51,52.68,490494.0,50.4557,50.5419,50.312,50.4749,490494.0
2021-05-07 12:10:00,52.69,52.69,52.46,52.47,546788.0,50.4845,50.4845,50.2641,50.2737,546788.0
2021-05-07 12:15:00,52.47,52.6,52.45,52.56,307720.0,50.2737,50.3982,50.2545,50.3599,307720.0
2021-05-07 12:20:00,52.56,52.57,52.46,52.47,235614.0,50.3599,50.3695,50.2641,50.2737,235614.0
2021-05-07 12:25:00,52.47,52.48,52.25,52.3,698126.0,50.2737,50.2832,50.0629,50.1108,698126.0
2021-05-07 12:30:00,52.29,52.35,52.24,52.3,730132.0,50.1012,50.1587,50.0533,50.1108,730132.0
2021-05-07 12:35:00,52.29,52.29,52.08,52.1,680760.0,50.1012,50.1012,49.9,49.9192,680760.0
2021-05-07 12:40:00,52.09,52.13,52.02,52.11,904818.0,49.9096,49.9479,49.8425,49.9287,904818.0
2021-05-07 12:45:00,52.12,52.23,52.08,52.19,571714.0,49.9383,50.0437,49.9,50.0054,571714.0
2021-05-07 12:50:00,52.19,52.24,52.07,52.15,390606.0,50.0054,50.0533,49.8904,49.9671,390606.0
2021-05-07 12:55:00,52.15,52.33,52.13,52.25,420528.0,49.9671,50.1395,49.9479,50.0629,420528.0
2021-05-07 13:00:00,52.25,52.27,52.17,52.22,485328.0,50.0629,50.082,49.9862,50.0341,485328.0
2021-05-07 13:05:00,52.22,52.22,51.92,52.15,986962.0,50.0341,50.0341,49.7467,49.9671,986962.0
2021-05-07 13:10:00,52.14,52.19,51.97,51.97,377098.0,49.9575,50.0054,49.7946,49.7946,377098.0
2021-05-07 13:15:00,51.98,51.98,51.79,51.88,729572.0,49.8042,49.8042,49.6221,49.7084,729572.0
2021-05-07 13:20:00,51.89,51.92,51.73,51.86,755750.0,49.7179,49.7467,49.5646,49.6892,755750.0
2021-05-07 13:25:00,51.86,51.86,51.67,51.69,658490.0,49.6892,49.6892,49.5071,49.5263,658490.0
2021-05-07 13:30:00,51.7,51.95,51.69,51.92,667654.0,49.5359,49.7754,49.5263,49.7467,667654.0
2021-05-07 13:35:00,51.94,51.97,51.82,51.83,421218.0,49.7658,49.7946,49.6509,49.6605,421218.0
2021-05-07 13:40:00,51.82,51.85,51.74,51.84,544198.0,49.6509,49.6796,49.5742,49.67,544198.0
2021-05-07 13:45:00,51.85,51.96,51.77,51.9,448222.0,49.6796,49.785,49.603,49.7275,448222.0
2021-05-07 13:50:00,51.89,51.91,51.69,51.7,629996.0,49.7179,49.7371,49.5263,49.5359,629996.0
2021-05-07 13:55:00,51.7,51.79,51.6,51.6,586026.0,49.5359,49.6221,49.4401,49.4401,586026.0
2021-05-07 14:00:00,51.6,51.74,51.38,51.63,1359106.0,49.4401,49.5742,49.2293,49.4688,1359106.0
2021-05-07 14:05:00,51.64,51.83,51.64,51.81,523538.0,49.4784,49.6605,49.4784,49.6413,523538.0
2021-05-07 14:10:00,51.82,51.85,51.72,51.72,385112.0,49.6509,49.6796,49.5551,49.5551,385112.0
2021-05-07 14:15:00,51.72,51.83,51.69,51.8,282048.0,49.5551,49.6605,49.5263,49.6317,282048.0
2021-05-07 14:20:00,51.8,51.87,51.71,51.86,399140.0,49.6317,49.6988,49.5455,49.6892,399140.0
2021-05-07 14:25:00,51.86,51.9,51.77,51.88,543208.0,49.6892,49.7275,49.603,49.7084,543208.0
2021-05-07 14:30:00,51.88,51.89,51.79,51.8,434456.0,49.7084,49.7179,49.6221,49.6317,434456.0
2021-05-07 14:35:00,51.79,51.83,51.62,51.72,522314.0,49.6221,49.6605,49.4592,49.5551,522314.0
2021-05-07 14:40:00,51.72,51.72,51.55,51.65,548574.0,49.5551,49.5551,49.3922,49.488,548574.0
2021-05-07 14:45:00,51.65,51.87,51.65,51.85,438568.0,49.488,49.6988,49.488,49.6796,438568.0
2021-05-07 14:50:00,51.85,52.01,51.85,51.98,772754.0,49.6796,49.8329,49.6796,49.8042,772754.0
2021-05-07 14:55:00,51.98,52.07,51.95,52.02,557618.0,49.8042,49.8904,49.7754,49.8425,557618.0
2021-05-07 15:00:00,52.02,52.23,51.96,52.07,860578.0,49.8425,50.0437,49.785,49.8904,860578.0
2021-05-07 15:05:00,52.07,52.2,52.05,52.18,492926.0,49.8904,50.015,49.8712,49.9958,492926.0
2021-05-07 15:10:00,52.19,52.24,52.12,52.21,842232.0,50.0054,50.0533,49.9383,50.0245,842232.0
2021-05-07 15:15:00,52.21,52.27,52.19,52.2,606440.0,50.0245,50.082,50.0054,50.015,606440.0
2021-05-07 15:20:00,52.2,52.34,52.19,52.24,656032.0,50.015,50.1491,50.0054,50.0533,656032.0
2021-05-07 15:25:00,52.25,52.29,52.1,52.14,649406.0,50.0629,50.1012,49.9192,49.9575,649406.0
2021-05-07 15:30:00,52.15,52.27,52.05,52.11,655574.0,49.9671,50.082,49.8712,49.9287,655574.0
2021-05-07 15:35:00,52.1,52.22,52.01,52.08,671304.0,49.9192,50.0341,49.8329,49.9,671304.0
2021-05-07 15:40:00,52.08,52.13,51.98,52.0,589304.0,49.9,49.9479,49.8042,49.8233,589304.0
2021-05-07 15:45:00,51.99,52.23,51.96,52.21,863046.0,49.8138,50.0437,49.785,50.0245,863046.0
2021-05-07 15:50:00,52.2,52.2,52.02,52.12,1066672.0,50.015,50.015,49.8425,49.9383,1066672.0
2021-05-07 15:55:00,52.12,52.15,51.85,51.88,1810140.0,49.9383,49.9671,49.6796,49.7084,1810140.0
2021-05-10 09:30:00,51.26,51.33,50.25,50.31,2475146.0,49.1143,49.1814,48.1466,48.2041,2475146.0
2021-05-10 09:35:00,50.3,50.49,50.07,50.17,2004154.0,48.1945,48.3765,47.9741,48.0699,2004154.0
2021-05-10 09:40:00,50.17,50.19,49.95,50.14,1750598.0,48.0699,48.0891,47.8591,48.0412,1750598.0
2021-05-10 09:45:00,50.14,50.33,50.02,50.25,1808866.0,48.0412,48.2232,47.9262,48.1466,1808866.0
2021-05-10 09:50:00,50.24,50.24,49.74,49.79,1858168.0,48.137,48.137,47.6579,47.7058,1858168.0
2021-05-10 09:55:00,49.8,50.04,49.7,49.94,1321282.0,47.7154,47.9454,47.6196,47.8496,1321282.0
2021-05-10 10:00:00,49.95,49.97,49.59,49.83,2001674.0,47.8591,47.8783,47.5142,47.7442,2001674.0
2021-05-10 10:05:00,49.83,49.87,49.57,49.77,1195074.0,47.7442,47.7825,47.4951,47.6867,1195074.0
2021-05-10 10:10:00,49.76,50.08,49.76,49.99,1674138.0,47.6771,47.9837,47.6771,47.8975,1674138.0
2021-05-10 10:15:00,49.99,50.16,49.91,50.08,996280.0,47.8975,48.0604,47.8208,47.9837,996280.0
2021-05-10 10:20:00,50.08,50.16,49.81,49.85,1316468.0,47.9837,48.0604,47.725,47.7633,1316468.0
2021-05-10 10:25:00,49.85,49.91,49.71,49.73,1058460.0,47.7633,47.8208,47.6292,47.6484,1058460.0
2021-05-10 10:30:00,49.72,49.72,49.49,49.52,1388444.0,47.6388,47.6388,47.4184,47.4471,1388444.0
2021-05-10 10:35:00,49.53,49.82,49.5,49.82,993998.0,47.4567,47.7346,47.428,47.7346,993998.0
2021-05-10 10:40:00,49.81,49.83,49.52,49.66,760084.0,47.725,47.7442,47.4471,47.5813,760084.0
2021-05-10 10:45:00,49.66,49.66,49.22,49.22,1464530.0,47.5813,47.5813,47.1597,47.1597,1464530.0
2021-05-10 10:50:00,49.22,49.37,49.08,49.18,1629026.0,47.1597,47.3034,47.0256,47.1214,1629026.0
2021-05-10 10:55:00,49.18,49.37,49.14,49.35,930972.0,47.1214,47.3034,47.0831,47.2843,930972.0
2021-05-10 11:00:00,49.35,49.4,49.05,49.21,1216372.0,47.2843,47.3322,46.9968,47.1501,1216372.0
2021-05-10 11:05:00,49.21,49.37,49.14,49.31,991076.0,47.1501,47.3034,47.0831,47.2459,991076.0
2021-05-10 11:10:00,49.31,49.38,49.19,49.24,860500.0,47.2459,47.313,47.131,47.1789,860500.0
2021-05-10 11:15:00,49.24,49.43,49.15,49.41,774230.0,47.1789,47.3609,47.0926,47.3418,774230.0
2021-05-10 11:20:00,49.42,49.59,49.41,49.51,1212752.0,47.3513,47.5142,47.3418,47.4376,1212752.0
2021-05-10 11:25:00,49.5,49.57,49.42,49.49,687158.0,47.428,47.4951,47.3513,47.4184,687158.0
2021-05-10 11:30:00,49.49,49.55,49.38,49.44,671364.0,47.4184,47.4759,47.313,47.3705,671364.0
2021-05-10 11:35:00,49.45,49.48,49.31,49.36,671970.0,47.3801,47.4088,47.2459,47.2938,671970.0
2021-05-10 11:40:00,49.35,49.65,49.31,49.64,725574.0,47.2843,47.5717,47.2459,47.5621,725574.0
2021-05-10 11:45:00,49.65,49.67,49.54,49.6,749420.0,47.5717,47.5909,47.4663,47.5238,749420.0
2021-05-10 11:50:00,49.59,49.65,49.51,49.6,542160.0,47.5142,47.5717,47.4376,47.5238,542160.0
2021-05-10 11:55:00,49.6,49.79,49.55,49.77,914610.0,47.5238,47.7058,47.4759,47.6867,914610.0
2021-05-10 12:00:00,49.76,49.84,49.68,49.84,617872.0,47.6771,47.7538,47.6004,47.7538,617872.0
2021-05-10 12:05:00,49.85,49.85,49.76,49.81,420954.0,47.7633,47.7633,47.6771,47.725,420954.0
2021-05-10 12:10:00,49.81,50.0,49.8,49.94,848808.0,47.725,47.9071,47.7154,47.8496,848808.0
2021-05-10 12:15:00,49.94,49.98,49.85,49.91,910568.0,47.8496,47.8879,47.7633,47.8208,910568.0
2021-05-10 12:20:00,49.91,49.95,49.79,49.94,412264.0,47.8208,47.8591,47.7058,47.8496,412264.0
2021-05-10 12:25:00,49.95,50.04,49.74,49.77,1053518.0,47.8591,47.9454,47.6579,47.6867,1053518.0
2021-05-10 12:30:00,49.77,49.79,49.63,49.64,459762.0,47.6867,47.7058,47.5525,47.5621,459762.0
2021-05-10 12:35:00,49.64,49.68,49.59,49.66,410030.0,47.5621,47.6004,47.5142,47.5813,410030.0
2021-05-10 12:40:00,49.66,49.69,49.52,49.58,390244.0,47.5813,47.61,47.4471,47.5046,390244.0
2021-05-10 12:45:00,49.59,49.66,49.5,49.58,419856.0,47.5142,47.5813,47.428,47.5046,419856.0
2021-05-10 12:50:00,49.58,49.69,49.54,49.55,408030.0,47.5046,47.61,47.4663,47.4759,408030.0
2021-05-10 12:55:00,49.54,49.61,49.52,49.54,434052.0,47.4663,47.5334,47.4471,47.4663,434052.0
2021-05-10 13:00:00,49.54,49.6,49.4,49.54,660172.0,47.4663,47.5238,47.3322,47.4663,660172.0
2021-05-10 13:05:00,49.52,49.54,49.43,49.49,235168.0,47.4471,47.4663,47.3609,47.4184,235168.0
2021-05-10 13:10:00,49.49,49.59,49.43,49.58,307282.0,47.4184,47.5142,47.3609,47.5046,307282.0
2021-05-10 13:15:00,49.57,49.65,49.48,49.57,552072.0,47.4951,47.5717,47.4088,47.4951,552072.0
2021-05-10 13:20:00,49.57,49.71,49.56,49.65,761172.0,47.4951,47.6292,47.4855,47.5717,761172.0
2021-05-10 13:25:00,49.65,49.66,49.5,49.52,490694.0,47.5717,47.5813,47.428,47.4471,490694.0
2021-05-10 13:30:00,49.52,49.54,49.35,49.39,552512.0,47.4471,47.4663,47.2843,47.3226,552512.0
2021-05-10 13:35:00,49.38,49.4,49.28,49.38,409374.0,47.313,47.3322,47.2172,47.313,409374.0
2021-05-10 13:40:00,49.38,49.38,49.22,49.26,789948.0,47.313,47.313,47.1597,47.198,789948.0
2021-05-10 13:45:00,49.25,49.36,49.24,49.28,433756.0,47.1884,47.2938,47.1789,47.2172,433756.0
2021-05-10 13:50:00,49.28,49.35,49.22,49.23,487092.0,47.2172,47.2843,47.1597,47.1693,487092.0
2021-05-10 13:55:00,49.24,49.38,49.13,49.25,1060010.0,47.1789,47.313,47.0735,47.1884,1060010.0
2021-05-10 14:00:00,49.24,49.29,48.88,49.02,2063700.0,47.1789,47.2268,46.8339,46.9681,2063700.0
2021-05-10 14:05:00,49.02,49.11,48.93,48.96,783144.0,46.9681,47.0543,46.8818,46.9106,783144.0
2021-05-10 14:10:00,48.96,48.98,48.69,48.79,1522280.0,46.9106,46.9297,46.6519,46.7477,1522280.0
2021-05-10 14:15:00,48.77,48.81,48.4,48.54,2209262.0,46.7285,46.7669,46.374,46.5082,2209262.0
2021-05-10 14:20:00,48.54,48.6,48.41,48.49,1226710.0,46.5082,46.5657,46.3836,46.4603,1226710.0
2021-05-10 14:25:00,48.49,48.56,48.19,48.34,1567524.0,46.4603,46.5273,46.1728,46.3165,1567524.0
2021-05-10 14:30:00,48.34,48.39,48.09,48.35,1794372.0,46.3165,46.3644,46.077,46.3261,1794372.0
2021-05-10 14:35:00,48.35,48.49,48.18,48.4,1398200.0,46.3261,46.4603,46.1632,46.374,1398200.0
2021-05-10 14:40:00,48.4,48.41,48.21,48.23,1139076.0,46.374,46.3836,46.192,46.2111,1139076.0
2021-05-10 14:45:00,48.22,48.35,48.16,48.21,749940.0,46.2016,46.3261,46.1441,46.192,749940.0
2021-05-10 14:50:00,48.21,48.23,48.02,48.16,1068658.0,46.192,46.2111,46.0099,46.1441,1068658.0
2021-05-10 14:55:00,48.16,48.27,48.06,48.26,768670.0,46.1441,46.2495,46.0483,46.2399,768670.0
2021-05-10 15:00:00,48.26,48.42,48.2,48.32,1466496.0,46.2399,46.3932,46.1824,46.2974,1466496.0
2021-05-10 15:05:00,48.32,48.41,48.21,48.41,898970.0,46.2974,46.3836,46.192,46.3836,898970.0
2021-05-10 15:10:00,48.42,48.5,48.34,48.38,853034.0,46.3932,46.4698,46.3165,46.3549,853034.0
2021-05-10 15:15:00,48.38,48.46,48.27,48.31,782956.0,46.3549,46.4315,46.2495,46.2878,782956.0
2021-05-10 15:20:00,48.31,48.36,48.18,48.27,891672.0,46.2878,46.3357,46.1632,46.2495,891672.0
2021-05-10 15:25:00,48.27,48.41,48.2,48.35,730800.0,46.2495,46.3836,46.1824,46.3261,730800.0
2021-05-10 15:30:00,48.36,48.4,48.24,48.38,553846.0,46.3357,46.374,46.2207,46.3549,553846.0
2021-05-10 15:35:00,48.38,48.45,48.29,48.4,571042.0,46.3549,46.4219,46.2686,46.374,571042.0
2021-05-10 15:40:00,48.41,48.45,48.35,48.45,585794.0,46.3836,46.4219,46.3261,46.4219,585794.0
2021-05-10 15:45:00,48.45,48.59,48.21,48.32,1606406.0,46.4219,46.5561,46.192,46.2974,1606406.0
2021-05-10 15:50:00,48.32,48.35,47.96,47.98,2468432.0,46.2974,46.3261,45.9524,45.9716,2468432.0
2021-05-10 15:55:00,47.99,48.22,47.88,47.91,3475864.0,45.9812,46.2016,45.8758,45.9045,3475864.0
2021-05-11 09:30:00,45.3,45.58,45.0,45.24,3756032.0,43.4038,43.6721,43.1163,43.3463,3756032.0
2021-05-11 09:35:00,45.26,45.94,45.25,45.85,2721388.0,43.3655,44.017,43.3559,43.9308,2721388.0
2021-05-11 09:40:00,45.85,46.52,45.82,46.41,2911340.0,43.9308,44.5727,43.902,44.4673,2911340.0
2021-05-11 09:45:00,46.42,46.42,46.1,46.1,2205594.0,44.4769,44.4769,44.1703,44.1703,2205594.0
2021-05-11 09:50:00,46.11,46.65,46.11,46.57,2648632.0,44.1799,44.6973,44.1799,44.6206,2648632.0
2021-05-11 09:55:00,46.57,47.01,46.4,47.01,2413142.0,44.6206,45.0422,44.4577,45.0422,2413142.0
2021-05-11 10:00:00,47.01,47.09,46.7,46.81,2329852.0,45.0422,45.1189,44.7452,44.8506,2329852.0
2021-05-11 10:05:00,46.81,46.93,46.51,46.52,1661444.0,44.8506,44.9656,44.5631,44.5727,1661444.0
2021-05-11 10:10:00,46.52,46.76,46.46,46.55,1693848.0,44.5727,44.8027,44.5152,44.6015,1693848.0
2021-05-11 10:15:00,46.55,46.74,46.19,46.66,2102546.0,44.6015,44.7835,44.2565,44.7069,2102546.0
2021-05-11 10:20:00,46.67,46.88,46.21,46.24,2029468.0,44.7164,44.9177,44.2757,44.3044,2029468.0
2021-05-11 10:25:00,46.25,46.27,45.85,45.91,2359116.0,44.314,44.3332,43.9308,43.9883,2359116.0
2021-05-11 10:30:00,45.9,45.99,45.68,45.74,1966082.0,43.9787,44.0649,43.7679,43.8254,1966082.0
2021-05-11 10:35:00,45.75,45.89,45.48,45.63,1698750.0,43.835,43.9691,43.5763,43.72,1698750.0
2021-05-11 10:40:00,45.62,46.07,45.5,45.9,1487828.0,43.7104,44.1416,43.5954,43.9787,1487828.0
2021-05-11 10:45:00,45.89,46.23,45.45,46.19,2172174.0,43.9691,44.2949,43.5475,44.2565,2172174.0
2021-05-11 10:50:00,46.18,46.43,46.08,46.27,1296814.0,44.247,44.4865,44.1511,44.3332,1296814.0
2021-05-11 10:55:00,46.27,46.59,46.2,46.38,1398484.0,44.3332,44.6398,44.2661,44.4386,1398484.0
2021-05-11 11:00:00,46.37,46.44,45.93,45.96,1316314.0,44.429,44.4961,44.0074,44.0362,1316314.0
2021-05-11 11:05:00,45.96,46.21,45.87,45.96,1027734.0,44.0362,44.2757,43.9499,44.0362,1027734.0
2021-05-11 11:10:00,45.96,46.49,45.88,46.49,1152258.0,44.0362,44.544,43.9595,44.544,1152258.0
2021-05-11 11:15:00,46.48,47.03,46.29,47.02,2099750.0,44.5344,45.0614,44.3524,45.0518,2099750.0
2021-05-11 11:20:00,47.01,47.13,46.94,47.11,1167380.0,45.0422,45.1572,44.9751,45.138,1167380.0
2021-05-11 11:25:00,47.12,47.45,47.11,47.41,1722204.0,45.1476,45.4638,45.138,45.4255,1722204.0
2021-05-11 11:30:00,47.4,47.5,47.24,47.44,1154282.0,45.4159,45.5117,45.2626,45.4542,1154282.0
2021-05-11 11:35:00,47.44,47.59,47.39,47.43,1792268.0,45.4542,45.5979,45.4063,45.4446,1792268.0
2021-05-11 11:40:00,47.42,47.49,47.04,47.07,1556668.0,45.435,45.5021,45.071,45.0997,1556668.0
2021-05-11 11:45:00,47.07,47.29,47.05,47.21,956874.0,45.0997,45.3105,45.0805,45.2338,956874.0
2021-05-11 11:50:00,47.2,47.51,47.1,47.44,902770.0,45.2243,45.5213,45.1284,45.4542,902770.0
2021-05-11 11:55:00,47.44,47.49,47.29,47.38,775846.0,45.4542,45.5021,45.3105,45.3967,775846.0
2021-05-11 12:00:00,47.38,47.68,47.27,47.52,1248574.0,45.3967,45.6842,45.2913,45.5309,1248574.0
2021-05-11 12:05:00,47.51,47.72,47.38,47.59,892624.0,45.5213,45.7225,45.3967,45.5979,892624.0
2021-05-11 12:10:00,47.59,47.68,47.49,47.59,616486.0,45.5979,45.6842,45.5021,45.5979,616486.0
2021-05-11 12:15:00,47.59,47.73,47.44,47.6,754390.0,45.5979,45.7321,45.4542,45.6075,754390.0
2021-05-11 12:20:00,47.6,47.63,47.33,47.52,752834.0,45.6075,45.6363,45.3488,45.5309,752834.0
2021-05-11 12:25:00,47.52,47.53,47.21,47.27,572612.0,45.5309,45.5404,45.2338,45.2913,572612.0
2021-05-11 12:30:00,47.27,47.32,47.13,47.2,615912.0,45.2913,45.3392,45.1572,45.2243,615912.0
2021-05-11 12:35:00,47.21,47.46,47.18,47.29,790822.0,45.2338,45.4734,45.2051,45.3105,790822.0
2021-05-11 12:40:00,47.29,47.3,47.09,47.13,602210.0,45.3105,45.3201,45.1189,45.1572,602210.0
2021-05-11 12:45:00,47.14,47.21,47.02,47.06,606734.0,45.1668,45.2338,45.0518,45.0901,606734.0
2021-05-11 12:50:00,47.07,47.1,46.74,46.84,759194.0,45.0997,45.1284,44.7835,44.8793,759194.0
2021-05-11 12:55:00,46.83,47.04,46.82,47.02,525978.0,44.8697,45.071,44.8602,45.0518,525978.0
2021-05-11 13:00:00,47.02,47.35,46.97,47.35,773884.0,45.0518,45.368,45.0039,45.368,773884.0
2021-05-11 13:05:00,47.34,47.38,47.23,47.36,752790.0,45.3584,45.3967,45.253,45.3776,752790.0
2021-05-11 13:10:00,47.35,47.44,47.22,47.26,789516.0,45.368,45.4542,45.2434,45.2817,789516.0
2021-05-11 13:15:00,47.27,47.57,47.19,47.45,845800.0,45.2913,45.5788,45.2147,45.4638,845800.0
2021-05-11 13:20:00,47.44,47.64,47.41,47.63,907664.0,45.4542,45.6458,45.4255,45.6363,907664.0
2021-05-11 13:25:00,47.65,47.94,47.61,47.87,1142522.0,45.6554,45.9333,45.6171,45.8662,1142522.0
2021-05-11 13:30:00,47.87,47.93,47.83,47.88,661192.0,45.8662,45.9237,45.8279,45.8758,661192.0
2021-05-11 13:35:00,47.88,47.97,47.79,47.94,788228.0,45.8758,45.962,45.7896,45.9333,788228.0
2021-05-11 13:40:00,47.94,48.05,47.89,48.01,957772.0,45.9333,46.0387,45.8854,46.0004,957772.0
2021-05-11 13:45:00,48.01,48.06,47.88,47.91,768510.0,46.0004,46.0483,45.8758,45.9045,768510.0
2021-05-11 13:50:00,47.91,47.94,47.52,47.53,974222.0,45.9045,45.9333,45.5309,45.5404,974222.0
2021-05-11 13:55:00,47.54,47.74,47.53,47.69,745626.0,45.55,45.7417,45.5404,45.6937,745626.0
2021-05-11 14:00:00,47.69,47.88,47.58,47.81,1195144.0,45.6937,45.8758,45.5884,45.8087,1195144.0
2021-05-11 14:05:00,47.82,47.89,47.53,47.56,778122.0,45.8183,45.8854,45.5404,45.5692,778122.0
2021-05-11 14:10:00,47.56,47.64,47.3,47.36,1295026.0,45.5692,45.6458,45.3201,45.3776,1295026.0
2021-05-11 14:15:00,47.36,47.55,47.34,47.53,720802.0,45.3776,45.5596,45.3584,45.5404,720802.0
2021-05-11 14:20:00,47.54,47.73,47.49,47.72,804334.0,45.55,45.7321,45.5021,45.7225,804334.0
2021-05-11 14:25:00,47.72,48.12,47.66,48.1,1459572.0,45.7225,46.1057,45.665,46.0866,1459572.0
2021-05-11 14:30:00,48.09,48.1,47.6,47.72,1350820.0,46.077,46.0866,45.6075,45.7225,1350820.0
2021-05-11 14:35:00,47.72,47.79,47.44,47.5,886758.0,45.7225,45.7896,45.4542,45.5117,886758.0
2021-05-11 14:40:00,47.49,47.61,47.37,47.54,632704.0,45.5021,45.6171,45.3871,45.55,632704.0
2021-05-11 14:45:00,47.53,47.74,47.46,47.74,1058454.0,45.5404,45.7417,45.4734,45.7417,1058454.0
2021-05-11 14:50:00,47.74,47.82,47.51,47.7,1074316.0,45.7417,45.8183,45.5213,45.7033,1074316.0
2021-05-11 14:55:00,47.7,47.82,47.56,47.63,822532.0,45.7033,45.8183,45.5692,45.6363,822532.0
2021-05-11 15:00:00,47.63,47.77,47.57,47.63,762426.0,45.6363,45.7704,45.5788,45.6363,762426.0
2021-05-11 15:05:00,47.63,47.73,47.45,47.5,613522.0,45.6363,45.7321,45.4638,45.5117,613522.0
2021-05-11 15:10:00,47.52,47.58,47.42,47.47,527722.0,45.5309,45.5884,45.435,45.483,527722.0
2021-05-11 15:15:00,47.47,47.88,47.41,47.88,1268716.0,45.483,45.8758,45.4255,45.8758,1268716.0
2021-05-11 15:20:00,47.88,47.95,47.75,47.89,893882.0,45.8758,45.9429,45.7512,45.8854,893882.0
2021-05-11 15:25:00,47.88,48.11,47.88,47.91,1385656.0,45.8758,46.0962,45.8758,45.9045,1385656.0
2021-05-11 15:30:00,47.91,47.97,47.48,47.5,1197984.0,45.9045,45.962,45.4925,45.5117,1197984.0
2021-05-11 15:35:00,47.51,47.54,47.21,47.34,1578042.0,45.5213,45.55,45.2338,45.3584,1578042.0
2021-05-11 15:40:00,47.35,47.59,47.32,47.49,888120.0,45.368,45.5979,45.3392,45.5021,888120.0
2021-05-11 15:45:00,47.48,47.83,47.47,47.73,1155070.0,45.4925,45.8279,45.483,45.7321,1155070.0
2021-05-11 15:50:00,47.72,47.91,47.62,47.79,1450692.0,45.7225,45.9045,45.6267,45.7896,1450692.0
2021-05-11 15:55:00,47.81,47.88,47.67,47.77,1823940.0,45.8087,45.8758,45.6746,45.7704,1823940.0
2021-05-12 09:30:00,45.51,46.13,45.4,45.93,1949114.0,43.605,44.199,43.4996,44.0074,1949114.0
2021-05-12 09:35:00,45.94,46.43,45.78,45.98,1810270.0,44.017,44.4865,43.8637,44.0553,1810270.0
2021-05-12 09:40:00,45.97,46.17,45.74,46.02,1446516.0,44.0457,44.2374,43.8254,44.0937,1446516.0
2021-05-12 09:45:00,46.02,46.58,45.99,46.3,1901580.0,44.0937,44.6302,44.0649,44.3619,1901580.0
2021-05-12 09:50:00,46.31,46.39,45.93,45.96,1398018.0,44.3715,44.4482,44.0074,44.0362,1398018.0
2021-05-12 09:55:00,45.95,46.12,45.74,45.79,1446998.0,44.0266,44.1895,43.8254,43.8733,1446998.0
2021-05-12 10:00:00,45.79,45.79,45.35,45.52,1956680.0,43.8733,43.8733,43.4517,43.6146,1956680.0
2021-05-12 10:05:00,45.53,45.84,45.52,45.8,1307542.0,43.6242,43.9212,43.6146,43.8829,1307542.0
2021-05-12 10:10:00,45.79,45.81,45.28,45.41,1668822.0,43.8733,43.8924,43.3846,43.5092,1668822.0
2021-05-12 10:15:00,45.4,45.46,45.21,45.41,1298074.0,43.4996,43.5571,43.3176,43.5092,1298074.0
2021-05-12 10:20:00,45.4,45.75,45.35,45.57,1384334.0,43.4996,43.835,43.4517,43.6625,1384334.0
2021-05-12 10:25:00,45.56,45.64,45.24,45.24,1254488.0,43.6529,43.7296,43.3463,43.3463,1254488.0
2021-05-12 10:30:00,45.24,45.41,45.02,45.06,1789142.0,43.3463,43.5092,43.1355,43.1738,1789142.0
2021-05-12 10:35:00,45.05,45.37,45.0,45.18,1551442.0,43.1643,43.4709,43.1163,43.2888,1551442.0
2021-05-12 10:40:00,45.18,45.27,44.68,44.83,2709240.0,43.2888,43.375,42.8097,42.9535,2709240.0
2021-05-12 10:45:00,44.82,45.03,44.7,44.75,1393814.0,42.9439,43.1451,42.8289,42.8768,1393814.0
2021-05-12 10:50:00,44.74,44.85,44.57,44.6,1514936.0,42.8672,42.9726,42.7043,42.7331,1514936.0
2021-05-12 10:55:00,44.6,44.76,44.49,44.74,1738694.0,42.7331,42.8864,42.6277,42.8672,1738694.0
2021-05-12 11:00:00,44.75,44.93,44.62,44.92,1334516.0,42.8768,43.0493,42.7523,43.0397,1334516.0
2021-05-12 11:05:00,44.92,45.05,44.71,45.02,1029200.0,43.0397,43.1643,42.8385,43.1355,1029200.0
2021-05-12 11:10:00,45.02,45.19,44.92,45.19,1242094.0,43.1355,43.2984,43.0397,43.2984,1242094.0
2021-05-12 11:15:00,45.18,45.26,45.08,45.24,1008462.0,43.2888,43.3655,43.193,43.3463,1008462.0
2021-05-12 11:20:00,45.24,45.26,45.01,45.04,828518.0,43.3463,43.3655,43.1259,43.1547,828518.0
2021-05-12 11:25:00,45.04,45.08,44.76,44.85,923068.0,43.1547,43.193,42.8864,42.9726,923068.0
2021-05-12 11:30:00,44.85,44.85,44.63,44.65,892088.0,42.9726,42.9726,42.7618,42.781,892088.0
2021-05-12 11:35:00,44.65,44.74,44.47,44.67,1432416.0,42.781,42.8672,42.6085,42.8002,1432416.0
2021-05-12 11:40:00,44.67,44.91,44.55,44.88,1094818.0,42.8002,43.0301,42.6852,43.0014,1094818.0
2021-05-12 11:45:00,44.87,44.88,44.58,44.63,870768.0,42.9918,43.0014,42.7139,42.7618,870768.0
2021-05-12 11:50:00,44.62,44.62,44.31,44.32,1297630.0,42.7523,42.7523,42.4552,42.4648,1297630.0
2021-05-12 11:55:00,44.32,44.32,44.19,44.24,1513804.0,42.4648,42.4648,42.3403,42.3882,1513804.0
2021-05-12 12:00:00,44.24,44.39,44.16,44.27,1420768.0,42.3882,42.5319,42.3115,42.4169,1420768.0
2021-05-12 12:05:00,44.27,44.43,44.24,44.24,872884.0,42.4169,42.5702,42.3882,42.3882,872884.0
2021-05-12 12:10:00,44.24,44.24,43.97,43.98,1664478.0,42.3882,42.3882,42.1295,42.139,1664478.0
2021-05-12 12:15:00,43.97,44.19,43.88,44.19,1849078.0,42.1295,42.3403,42.0432,42.3403,1849078.0
2021-05-12 12:20:00,44.18,44.49,44.12,44.41,1261292.0,42.3307,42.6277,42.2732,42.551,1261292.0
2021-05-12 12:25:00,44.41,44.56,44.32,44.32,1055644.0,42.551,42.6948,42.4648,42.4648,1055644.0
2021-05-12 12:30:00,44.32,44.55,44.23,44.45,1034456.0,42.4648,42.6852,42.3786,42.5894,1034456.0
2021-05-12 12:35:00,44.45,44.56,44.23,44.28,783360.0,42.5894,42.6948,42.3786,42.4265,783360.0
2021-05-12 12:40:00,44.28,44.47,44.1,44.32,965358.0,42.4265,42.6085,42.254,42.4648,965358.0
2021-05-12 12:45:00,44.32,44.46,44.17,44.31,1012758.0,42.4648,42.599,42.3211,42.4552,1012758.0
2021-05-12 12:50:00,44.31,44.63,44.31,44.53,1123020.0,42.4552,42.7618,42.4552,42.666,1123020.0
2021-05-12 12:55:00,44.52,44.66,44.44,44.62,966756.0,42.6564,42.7906,42.5798,42.7523,966756.0
2021-05-12 13:00:00,44.6,45.06,44.54,45.02,2271776.0,42.7331,43.1738,42.6756,43.1355,2271776.0
2021-05-12 13:05:00,45.03,45.06,44.82,44.88,818456.0,43.1451,43.1738,42.9439,43.0014,818456.0
2021-05-12 13:10:00,44.89,45.02,44.77,44.85,634702.0,43.011,43.1355,42.896,42.9726,634702.0
2021-05-12 13:15:00,44.85,44.87,44.55,44.56,634868.0,42.9726,42.9918,42.6852,42.6948,634868.0
2021-05-12 13:20:00,44.55,44.58,44.47,44.51,700694.0,42.6852,42.7139,42.6085,42.6469,700694.0
2021-05-12 13:25:00,44.51,44.6,44.35,44.44,904680.0,42.6469,42.7331,42.4936,42.5798,904680.0
2021-05-12 13:30:00,44.43,44.53,44.24,44.3,767196.0,42.5702,42.666,42.3882,42.4456,767196.0
2021-05-12 13:35:00,44.3,44.64,44.29,44.56,1035274.0,42.4456,42.7714,42.4361,42.6948,1035274.0
2021-05-12 13:40:00,44.55,44.56,44.35,44.4,729126.0,42.6852,42.6948,42.4936,42.5415,729126.0
2021-05-12 13:45:00,44.39,44.44,44.18,44.24,849246.0,42.5319,42.5798,42.3307,42.3882,849246.0
2021-05-12 13:50:00,44.24,44.5,44.19,44.43,731800.0,42.3882,42.6373,42.3403,42.5702,731800.0
2021-05-12 13:55:00,44.42,44.52,44.24,44.33,882508.0,42.5606,42.6564,42.3882,42.4744,882508.0
2021-05-12 14:00:00,44.3,44.47,44.24,44.26,1104476.0,42.4456,42.6085,42.3882,42.4073,1104476.0
2021-05-12 14:05:00,44.26,44.38,44.21,44.21,708294.0,42.4073,42.5223,42.3594,42.3594,708294.0
2021-05-12 14:10:00,44.22,44.24,44.03,44.15,1013626.0,42.369,42.3882,42.187,42.3019,1013626.0
2021-05-12 14:15:00,44.14,44.19,43.96,44.17,1207470.0,42.2923,42.3403,42.1199,42.3211,1207470.0
2021-05-12 14:20:00,44.2,44.31,44.05,44.13,1169760.0,42.3498,42.4552,42.2061,42.2828,1169760.0
2021-05-12 14:25:00,44.15,44.37,44.08,44.35,1129766.0,42.3019,42.5127,42.2349,42.4936,1129766.0
2021-05-12 14:30:00,44.35,44.54,44.23,44.48,1627572.0,42.4936,42.6756,42.3786,42.6181,1627572.0
2021-05-12 14:35:00,44.47,44.67,44.33,44.49,1280516.0,42.6085,42.8002,42.4744,42.6277,1280516.0
2021-05-12 14:40:00,44.49,44.63,44.42,44.52,931848.0,42.6277,42.7618,42.5606,42.6564,931848.0
2021-05-12 14:45:00,44.52,44.72,44.42,44.68,919760.0,42.6564,42.8481,42.5606,42.8097,919760.0
2021-05-12 14:50:00,44.68,44.87,44.64,44.74,1112140.0,42.8097,42.9918,42.7714,42.8672,1112140.0
2021-05-12 14:55:00,44.74,44.77,44.46,44.46,666520.0,42.8672,42.896,42.599,42.599,666520.0
2021-05-12 15:00:00,44.46,44.55,44.2,44.23,1192758.0,42.599,42.6852,42.3498,42.3786,1192758.0
2021-05-12 15:05:00,44.24,44.37,44.15,44.34,723260.0,42.3882,42.5127,42.3019,42.484,723260.0
2021-05-12 15:10:00,44.34,44.37,44.06,44.1,854358.0,42.484,42.5127,42.2157,42.254,854358.0
2021-05-12 15:15:00,44.1,44.23,43.99,44.03,1354100.0,42.254,42.3786,42.1486,42.187,1354100.0
2021-05-12 15:20:00,44.04,44.2,43.91,43.94,1591336.0,42.1965,42.3498,42.072,42.1007,1591336.0
2021-05-12 15:25:00,43.94,44.19,43.92,44.12,1112274.0,42.1007,42.3403,42.0816,42.2732,1112274.0
2021-05-12 15:30:00,44.11,44.35,44.04,44.24,1475530.0,42.2636,42.4936,42.1965,42.3882,1475530.0
2021-05-12 15:35:00,44.23,44.24,44.02,44.1,1390436.0,42.3786,42.3882,42.1774,42.254,1390436.0
2021-05-12 15:40:00,44.1,44.31,44.08,44.21,1561684.0,42.254,42.4552,42.2349,42.3594,1561684.0
2021-05-12 15:45:00,44.2,44.46,44.12,44.12,1959150.0,42.3498,42.599,42.2732,42.2732,1959150.0
2021-05-12 15:50:00,44.12,44.15,43.66,43.72,3022000.0,42.2732,42.3019,41.8324,41.8899,3022000.0
2021-05-12 15:55:00,43.71,44.19,43.68,44.06,4064802.0,41.8803,42.3403,41.8516,42.2157,4064802.0
2021-05-13 09:30:00,45.31,45.77,45.3,45.49,3134106.0,43.4134,43.8541,43.4038,43.5858,3134106.0
2021-05-13 09:35:00,45.5,45.79,45.29,45.3,2622746.0,43.5954,43.8733,43.3942,43.4038,2622746.0
2021-05-13 09:40:00,45.3,45.47,45.2,45.29,1523570.0,43.4038,43.5667,43.308,43.3942,1523570.0
2021-05-13 09:45:00,45.28,45.55,44.96,44.98,1844956.0,43.3846,43.6433,43.078,43.0972,1844956.0
2021-05-13 09:50:00,44.98,45.58,44.97,45.56,1951228.0,43.0972,43.6721,43.0876,43.6529,1951228.0
2021-05-13 09:55:00,45.55,45.76,45.52,45.69,1645318.0,43.6433,43.8445,43.6146,43.7775,1645318.0
2021-05-13 10:00:00,45.69,46.07,45.69,45.99,2530106.0,43.7775,44.1416,43.7775,44.0649,2530106.0
2021-05-13 10:05:00,45.99,46.01,45.85,45.94,1235102.0,44.0649,44.0841,43.9308,44.017,1235102.0
2021-05-13 10:10:00,45.94,46.24,45.84,45.99,1811492.0,44.017,44.3044,43.9212,44.0649,1811492.0
2021-05-13 10:15:00,46.0,46.12,45.87,45.88,1320078.0,44.0745,44.1895,43.9499,43.9595,1320078.0
2021-05-13 10:20:00,45.88,46.13,45.77,46.1,1234564.0,43.9595,44.199,43.8541,44.1703,1234564.0
2021-05-13 10:25:00,46.1,46.14,45.66,45.88,1241122.0,44.1703,44.2086,43.7487,43.9595,1241122.0
2021-05-13 10:30:00,45.88,46.06,45.84,45.98,890194.0,43.9595,44.132,43.9212,44.0553,890194.0
2021-05-13 10:35:00,45.98,46.02,45.7,45.92,843330.0,44.0553,44.0937,43.787,43.9978,843330.0
2021-05-13 10:40:00,45.92,45.96,45.67,45.68,963762.0,43.9978,44.0362,43.7583,43.7679,963762.0
2021-05-13 10:45:00,45.68,45.99,45.63,45.85,943842.0,43.7679,44.0649,43.72,43.9308,943842.0
2021-05-13 10:50:00,45.87,46.1,45.82,46.09,955990.0,43.9499,44.1703,43.902,44.1607,955990.0
2021-05-13 10:55:00,46.09,46.34,46.06,46.1,1381010.0,44.1607,44.4003,44.132,44.1703,1381010.0
2021-05-13 11:00:00,46.1,46.15,45.73,45.74,1162038.0,44.1703,44.2182,43.8158,43.8254,1162038.0
2021-05-13 11:05:00,45.73,45.74,45.42,45.48,1601370.0,43.8158,43.8254,43.5188,43.5763,1601370.0
2021-05-13 11:10:00,45.47,45.58,45.32,45.37,1271112.0,43.5667,43.6721,43.423,43.4709,1271112.0
2021-05-13 11:15:00,45.35,45.47,45.29,45.42,850894.0,43.4517,43.5667,43.3942,43.5188,850894.0
2021-05-13 11:20:00,45.42,45.47,45.23,45.24,1384434.0,43.5188,43.5667,43.3367,43.3463,1384434.0
2021-05-13 11:25:00,45.26,45.32,44.99,45.05,1858876.0,43.3655,43.423,43.1068,43.1643,1858876.0
2021-05-13 11:30:00,45.06,45.23,44.98,45.22,1478644.0,43.1738,43.3367,43.0972,43.3271,1478644.0
2021-05-13 11:35:00,45.22,45.38,45.12,45.31,1218462.0,43.3271,43.4804,43.2313,43.4134,1218462.0
2021-05-13 11:40:00,45.31,45.31,44.72,44.73,1609948.0,43.4134,43.4134,42.8481,42.8577,1609948.0
2021-05-13 11:45:00,44.73,44.95,44.66,44.94,1040680.0,42.8577,43.0684,42.7906,43.0589,1040680.0
2021-05-13 11:50:00,44.94,45.07,44.85,44.97,796138.0,43.0589,43.1834,42.9726,43.0876,796138.0
2021-05-13 11:55:00,44.96,45.06,44.74,44.88,906000.0,43.078,43.1738,42.8672,43.0014,906000.0
2021-05-13 12:00:00,44.88,45.2,44.8,44.92,1148306.0,43.0014,43.308,42.9247,43.0397,1148306.0
2021-05-13 12:05:00,44.91,45.17,44.9,45.16,857262.0,43.0301,43.2792,43.0205,43.2697,857262.0
2021-05-13 12:10:00,45.16,45.35,45.15,45.32,952308.0,43.2697,43.4517,43.2601,43.423,952308.0
2021-05-13 12:15:00,45.31,45.42,45.23,45.24,791336.0,43.4134,43.5188,43.3367,43.3463,791336.0
2021-05-13 12:20:00,45.24,45.35,45.08,45.09,778918.0,43.3463,43.4517,43.193,43.2026,778918.0
2021-05-13 12:25:00,45.1,45.38,45.1,45.35,681572.0,43.2122,43.4804,43.2122,43.4517,681572.0
2021-05-13 12:30:00,45.34,45.56,45.34,45.52,1133476.0,43.4421,43.6529,43.4421,43.6146,1133476.0
2021-05-13 12:35:00,45.52,45.56,45.26,45.27,746466.0,43.6146,43.6529,43.3655,43.375,746466.0
2021-05-13 12:40:00,45.28,45.32,45.13,45.17,698016.0,43.3846,43.423,43.2409,43.2792,698016.0
2021-05-13 12:45:00,45.18,45.38,45.18,45.38,709532.0,43.2888,43.4804,43.2888,43.4804,709532.0
2021-05-13 12:50:00,45.4,45.42,44.98,45.09,1080672.0,43.4996,43.5188,43.0972,43.2026,1080672.0
2021-05-13 12:55:00,45.09,45.1,44.76,44.81,1130006.0,43.2026,43.2122,42.8864,42.9343,1130006.0
2021-05-13 13:00:00,44.81,44.91,44.59,44.85,1566448.0,42.9343,43.0301,42.7235,42.9726,1566448.0
2021-05-13 13:05:00,44.85,44.99,44.72,44.94,894302.0,42.9726,43.1068,42.8481,43.0589,894302.0
2021-05-13 13:10:00,44.94,45.07,44.83,44.98,685286.0,43.0589,43.1834,42.9535,43.0972,685286.0
2021-05-13 13:15:00,44.98,45.07,44.63,44.65,740814.0,43.0972,43.1834,42.7618,42.781,740814.0
2021-05-13 13:20:00,44.65,44.71,44.44,44.48,985328.0,42.781,42.8385,42.5798,42.6181,985328.0
2021-05-13 13:25:00,44.49,44.62,44.4,44.53,832198.0,42.6277,42.7523,42.5415,42.666,832198.0
2021-05-13 13:30:00,44.52,44.6,44.16,44.16,1038202.0,42.6564,42.7331,42.3115,42.3115,1038202.0
2021-05-13 13:35:00,44.15,44.28,44.04,44.22,1287354.0,42.3019,42.4265,42.1965,42.369,1287354.0
2021-05-13 13:40:00,44.23,44.34,44.13,44.33,889336.0,42.3786,42.484,42.2828,42.4744,889336.0
2021-05-13 13:45:00,44.32,44.38,44.08,44.15,876064.0,42.4648,42.5223,42.2349,42.3019,876064.0
2021-05-13 13:50:00,44.16,44.56,44.16,44.53,881626.0,42.3115,42.6948,42.3115,42.666,881626.0
2021-05-13 13:55:00,44.52,44.6,44.44,44.48,752726.0,42.6564,42.7331,42.5798,42.6181,752726.0
2021-05-13 14:00:00,44.48,44.85,44.46,44.79,1333316.0,42.6181,42.9726,42.599,42.9151,1333316.0
2021-05-13 14:05:00,44.79,45.27,44.75,45.1,1968556.0,42.9151,43.375,42.8768,43.2122,1968556.0
2021-05-13 14:10:00,45.11,45.37,45.1,45.27,1253876.0,43.2217,43.4709,43.2122,43.375,1253876.0
2021-05-13 14:15:00,45.28,45.33,45.12,45.14,816684.0,43.3846,43.4325,43.2313,43.2505,816684.0
2021-05-13 14:20:00,45.13,45.44,45.1,45.23,1187572.0,43.2409,43.5379,43.2122,43.3367,1187572.0
2021-05-13 14:25:00,45.23,45.33,45.09,45.31,897516.0,43.3367,43.4325,43.2026,43.4134,897516.0
2021-05-13 14:30:00,45.32,45.36,45.12,45.35,794638.0,43.423,43.4613,43.2313,43.4517,794638.0
2021-05-13 14:35:00,45.35,45.58,45.3,45.48,1327080.0,43.4517,43.6721,43.4038,43.5763,1327080.0
2021-05-13 14:40:00,45.48,45.65,45.41,45.6,843500.0,43.5763,43.7391,43.5092,43.6912,843500.0
2021-05-13 14:45:00,45.6,45.65,45.42,45.58,942620.0,43.6912,43.7391,43.5188,43.6721,942620.0
2021-05-13 14:50:00,45.59,45.62,45.39,45.48,697916.0,43.6817,43.7104,43.49,43.5763,697916.0
2021-05-13 14:55:00,45.49,45.52,45.3,45.33,819774.0,43.5858,43.6146,43.4038,43.4325,819774.0
2021-05-13 15:00:00,45.35,45.56,45.31,45.38,916230.0,43.4517,43.6529,43.4134,43.4804,916230.0
2021-05-13 15:05:00,45.38,45.63,45.38,45.63,1090298.0,43.4804,43.72,43.4804,43.72,1090298.0
2021-05-13 15:10:00,45.63,45.65,45.22,45.31,962234.0,43.72,43.7391,43.3271,43.4134,962234.0
2021-05-13 15:15:00,45.33,45.49,45.28,45.34,712168.0,43.4325,43.5858,43.3846,43.4421,712168.0
2021-05-13 15:20:00,45.34,45.38,45.14,45.32,670224.0,43.4421,43.4804,43.2505,43.423,670224.0
2021-05-13 15:25:00,45.32,45.52,45.31,45.46,778164.0,43.423,43.6146,43.4134,43.5571,778164.0
2021-05-13 15:30:00,45.46,45.74,45.46,45.66,1081312.0,43.5571,43.8254,43.5571,43.7487,1081312.0
2021-05-13 15:35:00,45.66,45.72,45.56,45.68,937796.0,43.7487,43.8062,43.6529,43.7679,937796.0
2021-05-13 15:40:00,45.67,45.77,45.58,45.76,671306.0,43.7583,43.8541,43.6721,43.8445,671306.0
2021-05-13 15:45:00,45.77,45.78,45.59,45.63,852038.0,43.8541,43.8637,43.6817,43.72,852038.0
2021-05-13 15:50:00,45.63,45.67,45.27,45.32,1673676.0,43.72,43.7583,43.375,43.423,1673676.0
2021-05-13 15:55:00,45.32,45.33,45.01,45.06,1918658.0,43.423,43.4325,43.1259,43.1738,1918658.0
2021-05-14 09:30:00,46.44,46.7,46.28,46.63,2693894.0,44.4961,44.7452,44.3428,44.6781,2693894.0
2021-05-14 09:35:00,46.63,46.69,46.38,46.53,1430480.0,44.6781,44.7356,44.4386,44.5823,1430480.0
2021-05-14 09:40:00,46.52,46.72,46.21,46.37,2061888.0,44.5727,44.7644,44.2757,44.429,2061888.0
2021-05-14 09:45:00,46.36,46.52,46.27,46.33,1389804.0,44.4194,44.5727,44.3332,44.3907,1389804.0
2021-05-14 09:50:00,46.34,46.7,46.24,46.6,1766718.0,44.4003,44.7452,44.3044,44.6494,1766718.0
2021-05-14 09:55:00,46.59,46.82,46.51,46.81,1675424.0,44.6398,44.8602,44.5631,44.8506,1675424.0
2021-05-14 10:00:00,46.81,46.89,46.73,46.77,1426120.0,44.8506,44.9272,44.7739,44.8123,1426120.0
2021-05-14 10:05:00,46.76,46.81,46.46,46.6,1242758.0,44.8027,44.8506,44.5152,44.6494,1242758.0
2021-05-14 10:10:00,46.61,47.07,46.59,47.01,1926028.0,44.659,45.0997,44.6398,45.0422,1926028.0
2021-05-14 10:15:00,47.02,47.13,46.9,47.08,1145736.0,45.0518,45.1572,44.9368,45.1093,1145736.0
2021-05-14 10:20:00,47.09,47.16,46.99,47.03,994772.0,45.1189,45.1859,45.023,45.0614,994772.0
2021-05-14 10:25:00,47.03,47.24,47.01,47.04,1169628.0,45.0614,45.2626,45.0422,45.071,1169628.0
2021-05-14 10:30:00,47.04,47.27,47.03,47.26,1023334.0,45.071,45.2913,45.0614,45.2817,1023334.0
2021-05-14 10:35:00,47.26,47.29,47.12,47.2,969258.0,45.2817,45.3105,45.1476,45.2243,969258.0
2021-05-14 10:40:00,47.2,47.26,47.01,47.04,1158834.0,45.2243,45.2817,45.0422,45.071,1158834.0
2021-05-14 10:45:00,47.06,47.35,47.06,47.35,1144012.0,45.0901,45.368,45.0901,45.368,1144012.0
2021-05-14 10:50:00,47.35,47.37,47.29,47.32,861260.0,45.368,45.3871,45.3105,45.3392,861260.0
2021-05-14 10:55:00,47.33,47.44,47.32,47.43,1027802.0,45.3488,45.4542,45.3392,45.4446,1027802.0
2021-05-14 11:00:00,47.43,47.46,47.24,47.3,1048256.0,45.4446,45.4734,45.2626,45.3201,1048256.0
2021-05-14 11:05:00,47.31,47.39,47.27,47.27,610074.0,45.3297,45.4063,45.2913,45.2913,610074.0
2021-05-14 11:10:00,47.27,47.48,47.27,47.43,612186.0,45.2913,45.4925,45.2913,45.4446,612186.0
2021-05-14 11:15:00,47.44,47.57,47.44,47.5,1021686.0,45.4542,45.5788,45.4542,45.5117,1021686.0
2021-05-14 11:20:00,47.5,47.52,47.45,47.49,598202.0,45.5117,45.5309,45.4638,45.5021,598202.0
2021-05-14 11:25:00,47.49,47.57,47.43,47.48,725036.0,45.5021,45.5788,45.4446,45.4925,725036.0
2021-05-14 11:30:00,47.48,47.54,47.44,47.53,489774.0,45.4925,45.55,45.4542,45.5404,489774.0
2021-05-14 11:35:00,47.52,47.62,47.51,47.62,614704.0,45.5309,45.6267,45.5213,45.6267,614704.0
2021-05-14 11:40:00,47.62,47.63,47.51,47.55,599554.0,45.6267,45.6363,45.5213,45.5596,599554.0
2021-05-14 11:45:00,47.56,47.61,47.54,47.57,274820.0,45.5692,45.6171,45.55,45.5788,274820.0
2021-05-14 11:50:00,47.57,47.6,47.47,47.52,458094.0,45.5788,45.6075,45.483,45.5309,458094.0
2021-05-14 11:55:00,47.52,47.55,47.43,47.47,647768.0,45.5309,45.5596,45.4446,45.483,647768.0
2021-05-14 12:00:00,47.47,47.63,47.42,47.57,894034.0,45.483,45.6363,45.435,45.5788,894034.0
2021-05-14 12:05:00,47.57,47.7,47.57,47.68,408404.0,45.5788,45.7033,45.5788,45.6842,408404.0
2021-05-14 12:10:00,47.69,47.77,47.68,47.74,524216.0,45.6937,45.7704,45.6842,45.7417,524216.0
2021-05-14 12:15:00,47.75,47.77,47.71,47.76,301168.0,45.7512,45.7704,45.7129,45.7608,301168.0
2021-05-14 12:20:00,47.76,47.8,47.63,47.65,586086.0,45.7608,45.7991,45.6363,45.6554,586086.0
2021-05-14 12:25:00,47.65,47.72,47.63,47.68,241184.0,45.6554,45.7225,45.6363,45.6842,241184.0
2021-05-14 12:30:00,47.68,47.78,47.68,47.75,341462.0,45.6842,45.78,45.6842,45.7512,341462.0
2021-05-14 12:35:00,47.76,47.76,47.65,47.7,342454.0,45.7608,45.7608,45.6554,45.7033,342454.0
2021-05-14 12:40:00,47.7,47.73,47.67,47.67,217716.0,45.7033,45.7321,45.6746,45.6746,217716.0
2021-05-14 12:45:00,47.67,47.78,47.67,47.74,292640.0,45.6746,45.78,45.6746,45.7417,292640.0
2021-05-14 12:50:00,47.76,47.79,47.69,47.72,272164.0,45.7608,45.7896,45.6937,45.7225,272164.0
2021-05-14 12:55:00,47.72,47.81,47.72,47.77,346822.0,45.7225,45.8087,45.7225,45.7704,346822.0
2021-05-14 13:00:00,47.77,47.83,47.72,47.73,372242.0,45.7704,45.8279,45.7225,45.7321,372242.0
2021-05-14 13:05:00,47.74,47.79,47.71,47.78,319684.0,45.7417,45.7896,45.7129,45.78,319684.0
2021-05-14 13:10:00,47.78,47.8,47.74,47.77,274712.0,45.78,45.7991,45.7417,45.7704,274712.0
2021-05-14 13:15:00,47.76,47.78,47.71,47.74,247972.0,45.7608,45.78,45.7129,45.7417,247972.0
2021-05-14 13:20:00,47.74,47.84,47.73,47.74,466982.0,45.7417,45.8375,45.7321,45.7417,466982.0
2021-05-14 13:25:00,47.74,47.85,47.74,47.82,308222.0,45.7417,45.8471,45.7417,45.8183,308222.0
2021-05-14 13:30:00,47.83,47.87,47.64,47.72,789698.0,45.8279,45.8662,45.6458,45.7225,789698.0
2021-05-14 13:35:00,47.73,47.77,47.72,47.74,314810.0,45.7321,45.7704,45.7225,45.7417,314810.0
2021-05-14 13:40:00,47.74,47.77,47.68,47.74,346790.0,45.7417,45.7704,45.6842,45.7417,346790.0
2021-05-14 13:45:00,47.73,47.81,47.7,47.79,360064.0,45.7321,45.8087,45.7033,45.7896,360064.0
2021-05-14 13:50:00,47.8,47.85,47.78,47.8,299466.0,45.7991,45.8471,45.78,45.7991,299466.0
2021-05-14 13:55:00,47.81,47.88,47.8,47.85,454374.0,45.8087,45.8758,45.7991,45.8471,454374.0
2021-05-14 14:00:00,47.86,47.88,47.79,47.88,436266.0,45.8566,45.8758,45.7896,45.8758,436266.0
2021-05-14 14:05:00,47.88,47.91,47.85,47.89,381978.0,45.8758,45.9045,45.8471,45.8854,381978.0
2021-05-14 14:10:00,47.9,48.02,47.87,47.94,723766.0,45.895,46.0099,45.8662,45.9333,723766.0
2021-05-14 14:15:00,47.94,47.97,47.91,47.93,380436.0,45.9333,45.962,45.9045,45.9237,380436.0
2021-05-14 14:20:00,47.92,47.95,47.88,47.92,258748.0,45.9141,45.9429,45.8758,45.9141,258748.0
2021-05-14 14:25:00,47.92,48.0,47.88,47.96,348740.0,45.9141,45.9908,45.8758,45.9524,348740.0
2021-05-14 14:30:00,47.97,48.05,47.97,48.02,553052.0,45.962,46.0387,45.962,46.0099,553052.0
2021-05-14 14:35:00,48.02,48.13,48.0,48.09,486140.0,46.0099,46.1153,45.9908,46.077,486140.0
2021-05-14 14:40:00,48.09,48.22,48.08,48.2,492188.0,46.077,46.2016,46.0674,46.1824,492188.0
2021-05-14 14:45:00,48.2,48.33,48.2,48.29,1540000.0,46.1824,46.307,46.1824,46.2686,1540000.0
2021-05-14 14:50:00,48.3,48.44,48.26,48.44,1902268.0,46.2782,46.4124,46.2399,46.4124,1902268.0
2021-05-14 14:55:00,48.44,48.45,48.29,48.35,675650.0,46.4124,46.4219,46.2686,46.3261,675650.0
2021-05-14 15:00:00,48.35,48.36,48.12,48.22,747888.0,46.3261,46.3357,46.1057,46.2016,747888.0
2021-05-14 15:05:00,48.22,48.24,48.12,48.17,688408.0,46.2016,46.2207,46.1057,46.1537,688408.0
2021-05-14 15:10:00,48.17,48.23,48.1,48.21,726280.0,46.1537,46.2111,46.0866,46.192,726280.0
2021-05-14 15:15:00,48.21,48.3,48.19,48.19,680084.0,46.192,46.2782,46.1728,46.1728,680084.0
2021-05-14 15:20:00,48.19,48.24,48.12,48.12,486270.0,46.1728,46.2207,46.1057,46.1057,486270.0
2021-05-14 15:25:00,48.13,48.22,48.12,48.21,956078.0,46.1153,46.2016,46.1057,46.192,956078.0
2021-05-14 15:30:00,48.21,48.24,47.99,48.09,1210498.0,46.192,46.2207,45.9812,46.077,1210498.0
2021-05-14 15:35:00,48.1,48.15,48.04,48.1,715560.0,46.0866,46.1345,46.0291,46.0866,715560.0
2021-05-14 15:40:00,48.09,48.12,48.04,48.09,783250.0,46.077,46.1057,46.0291,46.077,783250.0
2021-05-14 15:45:00,48.09,48.26,48.06,48.21,1202914.0,46.077,46.2399,46.0483,46.192,1202914.0
2021-05-14 15:50:00,48.21,48.4,48.1,48.38,1953314.0,46.192,46.374,46.0866,46.3549,1953314.0
2021-05-14 15:55:00,48.38,48.38,47.94,48.02,2228530.0,46.3549,46.3549,45.9333,46.0099,2228530.0
2021-05-17 09:30:00,47.26,47.34,46.72,47.02,4188686.0,45.2817,45.3584,44.7644,45.0518,4188686.0
2021-05-17 09:35:00,47.02,47.37,46.95,47.34,1617204.0,45.0518,45.3871,44.9847,45.3584,1617204.0
2021-05-17 09:40:00,47.35,47.56,47.18,47.22,1502716.0,45.368,45.5692,45.2051,45.2434,1502716.0
2021-05-17 09:45:00,47.23,47.58,47.2,47.34,1337722.0,45.253,45.5884,45.2243,45.3584,1337722.0
2021-05-17 09:50:00,47.33,47.46,46.92,46.98,1421402.0,45.3488,45.4734,44.956,45.0135,1421402.0
2021-05-17 09:55:00,46.99,47.16,46.92,46.97,814240.0,45.023,45.1859,44.956,45.0039,814240.0
2021-05-17 10:00:00,46.95,46.95,46.49,46.63,2475484.0,44.9847,44.9847,44.544,44.6781,2475484.0
2021-05-17 10:05:00,46.63,46.85,46.46,46.55,1469936.0,44.6781,44.8889,44.5152,44.6015,1469936.0
2021-05-17 10:10:00,46.56,46.8,46.49,46.65,969732.0,44.611,44.841,44.544,44.6973,969732.0
2021-05-17 10:15:00,46.64,47.07,46.51,47.02,1311568.0,44.6877,45.0997,44.5631,45.0518,1311568.0
2021-05-17 10:20:00,47.02,47.27,46.99,47.2,1102738.0,45.0518,45.2913,45.023,45.2243,1102738.0
2021-05-17 10:25:00,47.2,47.31,46.87,46.9,1078380.0,45.2243,45.3297,44.9081,44.9368,1078380.0
2021-05-17 10:30:00,46.88,47.05,46.68,46.73,1160216.0,44.9177,45.0805,44.726,44.7739,1160216.0
2021-05-17 10:35:00,46.73,47.33,46.73,47.24,1181248.0,44.7739,45.3488,44.7739,45.2626,1181248.0
2021-05-17 10:40:00,47.26,47.42,47.12,47.16,838274.0,45.2817,45.435,45.1476,45.1859,838274.0
2021-05-17 10:45:00,47.16,47.26,46.92,47.15,799306.0,45.1859,45.2817,44.956,45.1764,799306.0
2021-05-17 10:50:00,47.15,47.31,47.0,47.1,863600.0,45.1764,45.3297,45.0326,45.1284,863600.0
2021-05-17 10:55:00,47.08,47.17,46.92,47.04,817158.0,45.1093,45.1955,44.956,45.071,817158.0
2021-05-17 11:00:00,47.02,47.16,46.79,46.92,833688.0,45.0518,45.1859,44.8314,44.956,833688.0
2021-05-17 11:05:00,46.91,47.05,46.71,46.74,846058.0,44.9464,45.0805,44.7548,44.7835,846058.0
2021-05-17 11:10:00,46.74,46.8,46.46,46.76,1265310.0,44.7835,44.841,44.5152,44.8027,1265310.0
2021-05-17 11:15:00,46.76,46.87,46.6,46.65,807486.0,44.8027,44.9081,44.6494,44.6973,807486.0
2021-05-17 11:20:00,46.65,46.91,46.65,46.8,454970.0,44.6973,44.9464,44.6973,44.841,454970.0
2021-05-17 11:25:00,46.81,46.88,46.71,46.72,392510.0,44.8506,44.9177,44.7548,44.7644,392510.0
2021-05-17 11:30:00,46.73,46.79,46.52,46.7,498272.0,44.7739,44.8314,44.5727,44.7452,498272.0
2021-05-17 11:35:00,46.71,46.74,46.58,46.59,382228.0,44.7548,44.7835,44.6302,44.6398,382228.0
2021-05-17 11:40:00,46.58,46.72,46.52,46.68,381608.0,44.6302,44.7644,44.5727,44.726,381608.0
2021-05-17 11:45:00,46.67,46.85,46.54,46.59,514702.0,44.7164,44.8889,44.5919,44.6398,514702.0
2021-05-17 11:50:00,46.58,46.63,46.35,46.46,1071476.0,44.6302,44.6781,44.4098,44.5152,1071476.0
2021-05-17 11:55:00,46.46,46.52,46.36,46.46,503418.0,44.5152,44.5727,44.4194,44.5152,503418.0
2021-05-17 12:00:00,46.45,46.55,46.32,46.47,695212.0,44.5057,44.6015,44.3811,44.5248,695212.0
2021-05-17 12:05:00,46.47,46.58,46.35,46.4,515256.0,44.5248,44.6302,44.4098,44.4577,515256.0
2021-05-17 12:10:00,46.38,46.47,46.33,46.33,622400.0,44.4386,44.5248,44.3907,44.3907,622400.0
2021-05-17 12:15:00,46.33,46.6,46.26,46.54,741296.0,44.3907,44.6494,44.3236,44.5919,741296.0
2021-05-17 12:20:00,46.53,46.63,46.51,46.6,343578.0,44.5823,44.6781,44.5631,44.6494,343578.0
2021-05-17 12:25:00,46.59,46.62,46.52,46.54,311106.0,44.6398,44.6685,44.5727,44.5919,311106.0
2021-05-17 12:30:00,46.54,46.54,46.37,46.43,443040.0,44.5919,44.5919,44.429,44.4865,443040.0
2021-05-17 12:35:00,46.43,46.67,46.42,46.64,656870.0,44.4865,44.7164,44.4769,44.6877,656870.0
2021-05-17 12:40:00,46.64,46.77,46.62,46.74,500878.0,44.6877,44.8123,44.6685,44.7835,500878.0
2021-05-17 12:45:00,46.74,46.77,46.58,46.62,338074.0,44.7835,44.8123,44.6302,44.6685,338074.0
2021-05-17 12:50:00,46.62,46.67,46.53,46.57,394348.0,44.6685,44.7164,44.5823,44.6206,394348.0
2021-05-17 12:55:00,46.57,46.58,46.42,46.43,503050.0,44.6206,44.6302,44.4769,44.4865,503050.0
2021-05-17 13:00:00,46.43,46.55,46.38,46.46,386632.0,44.4865,44.6015,44.4386,44.5152,386632.0
2021-05-17 13:05:00,46.45,46.48,46.38,46.39,208914.0,44.5057,44.5344,44.4386,44.4482,208914.0
2021-05-17 13:10:00,46.39,46.42,46.21,46.29,825644.0,44.4482,44.4769,44.2757,44.3524,825644.0
2021-05-17 13:15:00,46.29,46.31,46.13,46.18,737726.0,44.3524,44.3715,44.199,44.247,737726.0
2021-05-17 13:20:00,46.17,46.23,46.07,46.23,531472.0,44.2374,44.2949,44.1416,44.2949,531472.0
2021-05-17 13:25:00,46.23,46.27,46.13,46.23,279054.0,44.2949,44.3332,44.199,44.2949,279054.0
2021-05-17 13:30:00,46.23,46.23,46.02,46.19,515936.0,44.2949,44.2949,44.0937,44.2565,515936.0
2021-05-17 13:35:00,46.19,46.36,46.16,46.18,511832.0,44.2565,44.4194,44.2278,44.247,511832.0
2021-05-17 13:40:00,46.17,46.17,45.87,45.99,802588.0,44.2374,44.2374,43.9499,44.0649,802588.0
2021-05-17 13:45:00,45.99,46.19,45.95,46.15,568324.0,44.0649,44.2565,44.0266,44.2182,568324.0
2021-05-17 13:50:00,46.14,46.16,46.0,46.08,500646.0,44.2086,44.2278,44.0745,44.1511,500646.0
2021-05-17 13:55:00,46.07,46.22,46.02,46.12,556174.0,44.1416,44.2853,44.0937,44.1895,556174.0
2021-05-17 14:00:00,46.12,46.23,46.05,46.21,446990.0,44.1895,44.2949,44.1224,44.2757,446990.0
2021-05-17 14:05:00,46.2,46.35,46.14,46.32,389000.0,44.2661,44.4098,44.2086,44.3811,389000.0
2021-05-17 14:10:00,46.34,46.41,46.26,46.28,462910.0,44.4003,44.4673,44.3236,44.3428,462910.0
2021-05-17 14:15:00,46.29,46.35,46.23,46.29,303100.0,44.3524,44.4098,44.2949,44.3524,303100.0
2021-05-17 14:20:00,46.29,46.47,46.28,46.33,429972.0,44.3524,44.5248,44.3428,44.3907,429972.0
2021-05-17 14:25:00,46.32,46.42,46.26,46.35,305696.0,44.3811,44.4769,44.3236,44.4098,305696.0
2021-05-17 14:30:00,46.36,46.55,46.33,46.43,1008466.0,44.4194,44.6015,44.3907,44.4865,1008466.0
2021-05-17 14:35:00,46.43,46.45,46.19,46.23,531476.0,44.4865,44.5057,44.2565,44.2949,531476.0
2021-05-17 14:40:00,46.22,46.34,46.18,46.26,306876.0,44.2853,44.4003,44.247,44.3236,306876.0
2021-05-17 14:45:00,46.26,46.43,46.21,46.41,443558.0,44.3236,44.4865,44.2757,44.4673,443558.0
2021-05-17 14:50:00,46.4,46.64,46.37,46.63,862366.0,44.4577,44.6877,44.429,44.6781,862366.0
2021-05-17 14:55:00,46.63,46.69,46.54,46.68,527738.0,44.6781,44.7356,44.5919,44.726,527738.0
2021-05-17 15:00:00,46.68,46.83,46.61,46.79,618758.0,44.726,44.8697,44.659,44.8314,618758.0
2021-05-17 15:05:00,46.79,46.96,46.77,46.9,864038.0,44.8314,44.9943,44.8123,44.9368,864038.0
2021-05-17 15:10:00,46.89,47.03,46.85,46.91,896182.0,44.9272,45.0614,44.8889,44.9464,896182.0
2021-05-17 15:15:00,46.92,46.95,46.81,46.82,618248.0,44.956,44.9847,44.8506,44.8602,618248.0
2021-05-17 15:20:00,46.82,46.84,46.67,46.68,439462.0,44.8602,44.8793,44.7164,44.726,439462.0
2021-05-17 15:25:00,46.67,46.69,46.55,46.62,555966.0,44.7164,44.7356,44.6015,44.6685,555966.0
2021-05-17 15:30:00,46.62,46.85,46.59,46.83,716668.0,44.6685,44.8889,44.6398,44.8697,716668.0
2021-05-17 15:35:00,46.83,46.83,46.65,46.67,565138.0,44.8697,44.8697,44.6973,44.7164,565138.0
2021-05-17 15:40:00,46.68,46.96,46.68,46.89,592478.0,44.726,44.9943,44.726,44.9272,592478.0
2021-05-17 15:45:00,46.88,47.01,46.82,46.83,795852.0,44.9177,45.0422,44.8602,44.8697,795852.0
2021-05-17 15:50:00,46.83,47.06,46.83,47.01,944652.0,44.8697,45.0901,44.8697,45.0422,944652.0
2021-05-17 15:55:00,47.0,47.19,46.96,47.18,1284760.0,45.0326,45.2147,44.9943,45.2051,1284760.0
2021-05-18 09:30:00,47.6,47.71,47.26,47.38,1669702.0,45.6075,45.7129,45.2817,45.3967,1669702.0
2021-05-18 09:35:00,47.39,47.77,47.34,47.75,1407828.0,45.4063,45.7704,45.3584,45.7512,1407828.0
2021-05-18 09:40:00,47.75,47.77,47.42,47.43,1483768.0,45.7512,45.7704,45.435,45.4446,1483768.0
2021-05-18 09:45:00,47.43,47.55,47.24,47.38,1389262.0,45.4446,45.5596,45.2626,45.3967,1389262.0
2021-05-18 09:50:00,47.38,47.42,47.12,47.38,1584636.0,45.3967,45.435,45.1476,45.3967,1584636.0
2021-05-18 09:55:00,47.38,47.56,47.26,47.41,1406404.0,45.3967,45.5692,45.2817,45.4255,1406404.0
2021-05-18 10:00:00,47.41,47.58,47.24,47.34,1218300.0,45.4255,45.5884,45.2626,45.3584,1218300.0
2021-05-18 10:05:00,47.34,47.5,47.23,47.43,974392.0,45.3584,45.5117,45.253,45.4446,974392.0
2021-05-18 10:10:00,47.44,47.63,47.35,47.63,938718.0,45.4542,45.6363,45.368,45.6363,938718.0
2021-05-18 10:15:00,47.63,47.81,47.59,47.7,1537232.0,45.6363,45.8087,45.5979,45.7033,1537232.0
2021-05-18 10:20:00,47.7,47.82,47.62,47.71,860460.0,45.7033,45.8183,45.6267,45.7129,860460.0
2021-05-18 10:25:00,47.72,47.99,47.69,47.99,1057202.0,45.7225,45.9812,45.6937,45.9812,1057202.0
2021-05-18 10:30:00,47.99,48.08,47.99,48.05,1288550.0,45.9812,46.0674,45.9812,46.0387,1288550.0
2021-05-18 10:35:00,48.06,48.1,47.98,48.04,733598.0,46.0483,46.0866,45.9716,46.0291,733598.0
2021-05-18 10:40:00,48.04,48.04,47.83,47.9,667070.0,46.0291,46.0291,45.8279,45.895,667070.0
2021-05-18 10:45:00,47.91,48.09,47.88,48.08,946714.0,45.9045,46.077,45.8758,46.0674,946714.0
2021-05-18 10:50:00,48.08,48.14,47.85,47.9,782298.0,46.0674,46.1249,45.8471,45.895,782298.0
2021-05-18 10:55:00,47.9,48.01,47.88,48.0,658714.0,45.895,46.0004,45.8758,45.9908,658714.0
2021-05-18 11:00:00,48.01,48.08,47.91,48.03,475444.0,46.0004,46.0674,45.9045,46.0195,475444.0
2021-05-18 11:05:00,48.03,48.09,47.96,48.01,856178.0,46.0195,46.077,45.9524,46.0004,856178.0
2021-05-18 11:10:00,48.0,48.03,47.93,47.97,368776.0,45.9908,46.0195,45.9237,45.962,368776.0
2021-05-18 11:15:00,47.98,48.08,47.96,47.98,363192.0,45.9716,46.0674,45.9524,45.9716,363192.0
2021-05-18 11:20:00,47.98,48.03,47.87,47.94,459870.0,45.9716,46.0195,45.8662,45.9333,459870.0
2021-05-18 11:25:00,47.94,47.99,47.87,47.89,454320.0,45.9333,45.9812,45.8662,45.8854,454320.0
2021-05-18 11:30:00,47.88,47.92,47.56,47.58,1218586.0,45.8758,45.9141,45.5692,45.5884,1218586.0
2021-05-18 11:35:00,47.58,47.64,47.53,47.64,838224.0,45.5884,45.6458,45.5404,45.6458,838224.0
2021-05-18 11:40:00,47.65,47.66,47.44,47.54,738866.0,45.6554,45.665,45.4542,45.55,738866.0
2021-05-18 11:45:00,47.55,47.63,47.42,47.61,753942.0,45.5596,45.6363,45.435,45.6171,753942.0
2021-05-18 11:50:00,47.6,47.61,47.47,47.52,346394.0,45.6075,45.6171,45.483,45.5309,346394.0
2021-05-18 11:55:00,47.52,47.58,47.43,47.43,329190.0,45.5309,45.5884,45.4446,45.4446,329190.0
2021-05-18 12:00:00,47.43,47.58,47.4,47.53,446354.0,45.4446,45.5884,45.4159,45.5404,446354.0
2021-05-18 12:05:00,47.54,47.6,47.48,47.56,369000.0,45.55,45.6075,45.4925,45.5692,369000.0
2021-05-18 12:10:00,47.56,47.68,47.5,47.68,548970.0,45.5692,45.6842,45.5117,45.6842,548970.0
2021-05-18 12:15:00,47.68,47.68,47.58,47.62,398996.0,45.6842,45.6842,45.5884,45.6267,398996.0
2021-05-18 12:20:00,47.62,47.74,47.59,47.74,564486.0,45.6267,45.7417,45.5979,45.7417,564486.0
2021-05-18 12:25:00,47.74,47.85,47.71,47.83,811006.0,45.7417,45.8471,45.7129,45.8279,811006.0
2021-05-18 12:30:00,47.83,47.92,47.81,47.89,413822.0,45.8279,45.9141,45.8087,45.8854,413822.0
2021-05-18 12:35:00,47.9,47.9,47.85,47.87,508202.0,45.895,45.895,45.8471,45.8662,508202.0
2021-05-18 12:40:00,47.87,47.9,47.84,47.85,274440.0,45.8662,45.895,45.8375,45.8471,274440.0
2021-05-18 12:45:00,47.85,47.91,47.84,47.85,234956.0,45.8471,45.9045,45.8375,45.8471,234956.0
2021-05-18 12:50:00,47.85,47.85,47.8,47.81,205886.0,45.8471,45.8471,45.7991,45.8087,205886.0
2021-05-18 12:55:00,47.81,47.85,47.67,47.73,555412.0,45.8087,45.8471,45.6746,45.7321,555412.0
2021-05-18 13:00:00,47.73,47.75,47.64,47.66,366678.0,45.7321,45.7512,45.6458,45.665,366678.0
2021-05-18 13:05:00,47.66,47.67,47.57,47.66,453006.0,45.665,45.6746,45.5788,45.665,453006.0
2021-05-18 13:10:00,47.66,47.73,47.6,47.66,604914.0,45.665,45.7321,45.6075,45.665,604914.0
2021-05-18 13:15:00,47.67,47.69,47.57,47.6,512970.0,45.6746,45.6937,45.5788,45.6075,512970.0
2021-05-18 13:20:00,47.6,47.72,47.59,47.67,299916.0,45.6075,45.7225,45.5979,45.6746,299916.0
2021-05-18 13:25:00,47.66,47.83,47.64,47.82,595088.0,45.665,45.8279,45.6458,45.8183,595088.0
2021-05-18 13:30:00,47.82,47.85,47.78,47.81,490758.0,45.8183,45.8471,45.78,45.8087,490758.0
2021-05-18 13:35:00,47.81,47.81,47.68,47.73,352484.0,45.8087,45.8087,45.6842,45.7321,352484.0
2021-05-18 13:40:00,47.73,47.74,47.58,47.62,540270.0,45.7321,45.7417,45.5884,45.6267,540270.0
2021-05-18 13:45:00,47.62,47.66,47.47,47.49,562746.0,45.6267,45.665,45.483,45.5021,562746.0
2021-05-18 13:50:00,47.49,47.53,47.44,47.45,377212.0,45.5021,45.5404,45.4542,45.4638,377212.0
2021-05-18 13:55:00,47.44,47.49,47.41,47.46,382084.0,45.4542,45.5021,45.4255,45.4734,382084.0
2021-05-18 14:00:00,47.46,47.51,47.32,47.38,729194.0,45.4734,45.5213,45.3392,45.3967,729194.0
2021-05-18 14:05:00,47.38,47.52,47.37,47.4,448256.0,45.3967,45.5309,45.3871,45.4159,448256.0
2021-05-18 14:10:00,47.4,47.48,47.37,47.48,351350.0,45.4159,45.4925,45.3871,45.4925,351350.0
2021-05-18 14:15:00,47.48,47.52,47.36,47.39,463674.0,45.4925,45.5309,45.3776,45.4063,463674.0
2021-05-18 14:20:00,47.38,47.47,47.17,47.21,858276.0,45.3967,45.483,45.1955,45.2338,858276.0
2021-05-18 14:25:00,47.21,47.27,47.15,47.18,631668.0,45.2338,45.2913,45.1764,45.2051,631668.0
2021-05-18 14:30:00,47.18,47.23,46.85,46.85,725906.0,45.2051,45.253,44.8889,44.8889,725906.0
2021-05-18 14:35:00,46.85,46.91,46.73,46.76,976212.0,44.8889,44.9464,44.7739,44.8027,976212.0
2021-05-18 14:40:00,46.76,46.81,46.54,46.65,1515342.0,44.8027,44.8506,44.5919,44.6973,1515342.0
2021-05-18 14:45:00,46.65,46.67,46.49,46.67,1159514.0,44.6973,44.7164,44.544,44.7164,1159514.0
2021-05-18 14:50:00,46.66,46.78,46.6,46.74,1167510.0,44.7069,44.8218,44.6494,44.7835,1167510.0
2021-05-18 14:55:00,46.74,46.82,46.63,46.79,612080.0,44.7835,44.8602,44.6781,44.8314,612080.0
2021-05-18 15:00:00,46.8,46.91,46.76,46.9,823932.0,44.841,44.9464,44.8027,44.9368,823932.0
2021-05-18 15:05:00,46.89,46.94,46.83,46.94,466920.0,44.9272,44.9751,44.8697,44.9751,466920.0
2021-05-18 15:10:00,46.94,46.99,46.77,46.82,824822.0,44.9751,45.023,44.8123,44.8602,824822.0
2021-05-18 15:15:00,46.81,46.95,46.79,46.95,464182.0,44.8506,44.9847,44.8314,44.9847,464182.0
2021-05-18 15:20:00,46.95,47.02,46.88,46.99,586740.0,44.9847,45.0518,44.9177,45.023,586740.0
2021-05-18 15:25:00,46.99,47.1,46.99,47.05,592662.0,45.023,45.1284,45.023,45.0805,592662.0
2021-05-18 15:30:00,47.05,47.24,47.02,47.13,861134.0,45.0805,45.2626,45.0518,45.1572,861134.0
2021-05-18 15:35:00,47.12,47.16,46.99,47.05,508406.0,45.1476,45.1859,45.023,45.0805,508406.0
2021-05-18 15:40:00,47.06,47.13,47.02,47.08,439408.0,45.0901,45.1572,45.0518,45.1093,439408.0
2021-05-18 15:45:00,47.08,47.1,46.66,46.69,1036536.0,45.1093,45.1284,44.7069,44.7356,1036536.0
2021-05-18 15:50:00,46.69,46.69,46.24,46.32,1423664.0,44.7356,44.7356,44.3044,44.3811,1423664.0
2021-05-18 15:55:00,46.32,46.42,46.1,46.18,1974858.0,44.3811,44.4769,44.1703,44.247,1974858.0
2021-05-19 09:30:00,43.82,44.37,43.67,44.29,3499068.0,41.9857,42.5127,41.842,42.4361,3499068.0
2021-05-19 09:35:00,44.29,44.48,44.04,44.04,2779730.0,42.4361,42.6181,42.1965,42.1965,2779730.0
2021-05-19 09:40:00,44.04,44.65,43.77,44.59,3555286.0,42.1965,42.781,41.9378,42.7235,3555286.0
2021-05-19 09:45:00,44.59,44.69,44.2,44.44,2314658.0,42.7235,42.8193,42.3498,42.5798,2314658.0
2021-05-19 09:50:00,44.43,44.78,44.42,44.48,1843758.0,42.5702,42.9056,42.5606,42.6181,1843758.0
2021-05-19 09:55:00,44.48,44.74,44.26,44.42,1557176.0,42.6181,42.8672,42.4073,42.5606,1557176.0
2021-05-19 10:00:00,44.4,44.66,44.06,44.06,1875686.0,42.5415,42.7906,42.2157,42.2157,1875686.0
2021-05-19 10:05:00,44.07,44.42,44.02,44.31,1221042.0,42.2253,42.5606,42.1774,42.4552,1221042.0
2021-05-19 10:10:00,44.31,44.54,44.19,44.45,1537586.0,42.4552,42.6756,42.3403,42.5894,1537586.0
2021-05-19 10:15:00,44.44,44.68,44.19,44.63,1530568.0,42.5798,42.8097,42.3403,42.7618,1530568.0
2021-05-19 10:20:00,44.63,44.71,44.37,44.63,1147820.0,42.7618,42.8385,42.5127,42.7618,1147820.0
2021-05-19 10:25:00,44.63,45.01,44.54,44.94,1678408.0,42.7618,43.1259,42.6756,43.0589,1678408.0
2021-05-19 10:30:00,44.92,45.04,44.69,44.69,1393586.0,43.0397,43.1547,42.8193,42.8193,1393586.0
2021-05-19 10:35:00,44.7,44.9,44.48,44.49,1044218.0,42.8289,43.0205,42.6181,42.6277,1044218.0
2021-05-19 10:40:00,44.49,44.78,44.44,44.77,1148612.0,42.6277,42.9056,42.5798,42.896,1148612.0
2021-05-19 10:45:00,44.77,44.99,44.74,44.86,1133814.0,42.896,43.1068,42.8672,42.9822,1133814.0
2021-05-19 10:50:00,44.86,45.2,44.85,45.12,1284608.0,42.9822,43.308,42.9726,43.2313,1284608.0
2021-05-19 10:55:00,45.12,45.16,44.95,44.97,855938.0,43.2313,43.2697,43.0684,43.0876,855938.0
2021-05-19 11:00:00,44.96,45.01,44.72,44.76,843302.0,43.078,43.1259,42.8481,42.8864,843302.0
2021-05-19 11:05:00,44.76,45.32,44.73,45.25,1284892.0,42.8864,43.423,42.8577,43.3559,1284892.0
2021-05-19 11:10:00,45.24,45.42,45.17,45.33,1231102.0,43.3463,43.5188,43.2792,43.4325,1231102.0
2021-05-19 11:15:00,45.33,45.42,45.13,45.16,1007864.0,43.4325,43.5188,43.2409,43.2697,1007864.0
2021-05-19 11:20:00,45.16,45.54,45.15,45.44,1055392.0,43.2697,43.6337,43.2601,43.5379,1055392.0
2021-05-19 11:25:00,45.44,45.46,45.26,45.29,615722.0,43.5379,43.5571,43.3655,43.3942,615722.0
2021-05-19 11:30:00,45.27,45.31,45.11,45.15,668822.0,43.375,43.4134,43.2217,43.2601,668822.0
2021-05-19 11:35:00,45.16,45.35,45.1,45.3,809654.0,43.2697,43.4517,43.2122,43.4038,809654.0
2021-05-19 11:40:00,45.3,45.33,45.07,45.22,701292.0,43.4038,43.4325,43.1834,43.3271,701292.0
2021-05-19 11:45:00,45.21,45.23,45.02,45.12,596538.0,43.3176,43.3367,43.1355,43.2313,596538.0
2021-05-19 11:50:00,45.11,45.19,44.97,45.05,517606.0,43.2217,43.2984,43.0876,43.1643,517606.0
2021-05-19 11:55:00,45.04,45.42,45.04,45.35,821704.0,43.1547,43.5188,43.1547,43.4517,821704.0
2021-05-19 12:00:00,45.35,45.35,45.18,45.31,488738.0,43.4517,43.4517,43.2888,43.4134,488738.0
2021-05-19 12:05:00,45.31,45.45,45.27,45.36,488402.0,43.4134,43.5475,43.375,43.4613,488402.0
2021-05-19 12:10:00,45.37,45.56,45.37,45.52,609282.0,43.4709,43.6529,43.4709,43.6146,609282.0
2021-05-19 12:15:00,45.52,45.68,45.5,45.62,724156.0,43.6146,43.7679,43.5954,43.7104,724156.0
2021-05-19 12:20:00,45.6,45.75,45.46,45.72,1151580.0,43.6912,43.835,43.5571,43.8062,1151580.0
2021-05-19 12:25:00,45.73,45.73,45.55,45.62,743312.0,43.8158,43.8158,43.6433,43.7104,743312.0
2021-05-19 12:30:00,45.63,45.7,45.55,45.6,513226.0,43.72,43.787,43.6433,43.6912,513226.0
2021-05-19 12:35:00,45.61,45.72,45.52,45.63,590870.0,43.7008,43.8062,43.6146,43.72,590870.0
2021-05-19 12:40:00,45.63,45.77,45.52,45.55,812904.0,43.72,43.8541,43.6146,43.6433,812904.0
2021-05-19 12:45:00,45.53,45.63,45.46,45.55,598406.0,43.6242,43.72,43.5571,43.6433,598406.0
2021-05-19 12:50:00,45.56,45.6,45.45,45.58,416668.0,43.6529,43.6912,43.5475,43.6721,416668.0
2021-05-19 12:55:00,45.58,45.68,45.51,45.55,499702.0,43.6721,43.7679,43.605,43.6433,499702.0
2021-05-19 13:00:00,45.54,45.83,45.54,45.75,946682.0,43.6337,43.9116,43.6337,43.835,946682.0
2021-05-19 13:05:00,45.76,45.96,45.7,45.84,886832.0,43.8445,44.0362,43.787,43.9212,886832.0
2021-05-19 13:10:00,45.84,46.04,45.84,45.95,819134.0,43.9212,44.1128,43.9212,44.0266,819134.0
2021-05-19 13:15:00,45.96,46.04,45.89,45.92,681026.0,44.0362,44.1128,43.9691,43.9978,681026.0
2021-05-19 13:20:00,45.93,45.95,45.77,45.77,529666.0,44.0074,44.0266,43.8541,43.8541,529666.0
2021-05-19 13:25:00,45.77,45.9,45.76,45.88,371514.0,43.8541,43.9787,43.8445,43.9595,371514.0
2021-05-19 13:30:00,45.88,45.9,45.62,45.63,521190.0,43.9595,43.9787,43.7104,43.72,521190.0
2021-05-19 13:35:00,45.65,45.69,45.5,45.67,809168.0,43.7391,43.7775,43.5954,43.7583,809168.0
2021-05-19 13:40:00,45.67,45.69,45.54,45.63,435550.0,43.7583,43.7775,43.6337,43.72,435550.0
2021-05-19 13:45:00,45.62,45.72,45.59,45.71,426500.0,43.7104,43.8062,43.6817,43.7966,426500.0
2021-05-19 13:50:00,45.71,45.85,45.66,45.84,487606.0,43.7966,43.9308,43.7487,43.9212,487606.0
2021-05-19 13:55:00,45.84,45.9,45.68,45.69,579038.0,43.9212,43.9787,43.7679,43.7775,579038.0
2021-05-19 14:00:00,45.69,45.99,45.35,45.4,1350694.0,43.7775,44.0649,43.4517,43.4996,1350694.0
2021-05-19 14:05:00,45.42,45.46,45.06,45.41,1646514.0,43.5188,43.5571,43.1738,43.5092,1646514.0
2021-05-19 14:10:00,45.42,45.47,45.17,45.38,950470.0,43.5188,43.5667,43.2792,43.4804,950470.0
2021-05-19 14:15:00,45.36,45.41,45.08,45.39,826550.0,43.4613,43.5092,43.193,43.49,826550.0
2021-05-19 14:20:00,45.39,46.38,45.39,46.22,2321542.0,43.49,44.4386,43.49,44.2853,2321542.0
2021-05-19 14:25:00,46.19,46.32,46.11,46.27,1001420.0,44.2565,44.3811,44.1799,44.3332,1001420.0
2021-05-19 14:30:00,46.27,46.49,45.99,46.05,1558452.0,44.3332,44.544,44.0649,44.1224,1558452.0
2021-05-19 14:35:00,46.08,46.14,45.61,45.63,1042478.0,44.1511,44.2086,43.7008,43.72,1042478.0
2021-05-19 14:40:00,45.63,45.75,45.52,45.59,760548.0,43.72,43.835,43.6146,43.6817,760548.0
2021-05-19 14:45:00,45.61,45.63,45.38,45.48,783320.0,43.7008,43.72,43.4804,43.5763,783320.0
2021-05-19 14:50:00,45.49,45.57,45.42,45.52,541196.0,43.5858,43.6625,43.5188,43.6146,541196.0
2021-05-19 14:55:00,45.54,45.81,45.39,45.51,865060.0,43.6337,43.8924,43.49,43.605,865060.0
2021-05-19 15:00:00,45.53,45.55,45.27,45.43,740096.0,43.6242,43.6433,43.375,43.5283,740096.0
2021-05-19 15:05:00,45.43,45.73,45.4,45.68,744840.0,43.5283,43.8158,43.4996,43.7679,744840.0
2021-05-19 15:10:00,45.69,45.94,45.65,45.8,978810.0,43.7775,44.017,43.7391,43.8829,978810.0
2021-05-19 15:15:00,45.79,45.92,45.77,45.84,857146.0,43.8733,43.9978,43.8541,43.9212,857146.0
2021-05-19 15:20:00,45.84,46.12,45.69,46.04,779178.0,43.9212,44.1895,43.7775,44.1128,779178.0
2021-05-19 15:25:00,46.04,46.29,45.96,46.17,1047766.0,44.1128,44.3524,44.0362,44.2374,1047766.0
2021-05-19 15:30:00,46.17,46.18,45.8,45.93,895162.0,44.2374,44.247,43.8829,44.0074,895162.0
2021-05-19 15:35:00,45.93,45.95,45.82,45.9,748028.0,44.0074,44.0266,43.902,43.9787,748028.0
2021-05-19 15:40:00,45.9,45.91,45.69,45.73,851382.0,43.9787,43.9883,43.7775,43.8158,851382.0
2021-05-19 15:45:00,45.73,45.83,45.52,45.59,872336.0,43.8158,43.9116,43.6146,43.6817,872336.0
2021-05-19 15:50:00,45.59,46.18,45.54,46.12,1698836.0,43.6817,44.247,43.6337,44.1895,1698836.0
2021-05-19 15:55:00,46.12,46.46,46.08,46.38,2282582.0,44.1895,44.5152,44.1511,44.4386,2282582.0
2021-05-20 09:30:00,47.02,47.43,46.92,47.42,3195084.0,45.0518,45.4446,44.956,45.435,3195084.0
2021-05-20 09:35:00,47.42,47.78,47.37,47.72,2554576.0,45.435,45.78,45.3871,45.7225,2554576.0
2021-05-20 09:40:00,47.73,48.09,47.73,47.91,3299368.0,45.7321,46.077,45.7321,45.9045,3299368.0
2021-05-20 09:45:00,47.92,48.14,47.85,48.0,2454812.0,45.9141,46.1249,45.8471,45.9908,2454812.0
2021-05-20 09:50:00,48.01,48.13,47.94,47.96,1665386.0,46.0004,46.1153,45.9333,45.9524,1665386.0
2021-05-20 09:55:00,47.97,48.12,47.9,47.99,1340590.0,45.962,46.1057,45.895,45.9812,1340590.0
2021-05-20 10:00:00,47.99,48.27,47.96,48.23,2149532.0,45.9812,46.2495,45.9524,46.2111,2149532.0
2021-05-20 10:05:00,48.22,48.31,48.13,48.14,1198920.0,46.2016,46.2878,46.1153,46.1249,1198920.0
2021-05-20 10:10:00,48.15,48.27,48.12,48.19,997060.0,46.1345,46.2495,46.1057,46.1728,997060.0
2021-05-20 10:15:00,48.2,48.35,48.16,48.29,1043158.0,46.1824,46.3261,46.1441,46.2686,1043158.0
2021-05-20 10:20:00,48.3,48.34,48.23,48.29,738834.0,46.2782,46.3165,46.2111,46.2686,738834.0
2021-05-20 10:25:00,48.3,48.38,48.27,48.37,1208186.0,46.2782,46.3549,46.2495,46.3453,1208186.0
2021-05-20 10:30:00,48.37,48.51,48.35,48.49,1176116.0,46.3453,46.4794,46.3261,46.4603,1176116.0
2021-05-20 10:35:00,48.49,48.49,48.34,48.35,784236.0,46.4603,46.4603,46.3165,46.3261,784236.0
2021-05-20 10:40:00,48.35,48.47,48.32,48.47,943174.0,46.3261,46.4411,46.2974,46.4411,943174.0
2021-05-20 10:45:00,48.46,48.63,48.45,48.55,794858.0,46.4315,46.5944,46.4219,46.5177,794858.0
2021-05-20 10:50:00,48.55,48.64,48.52,48.52,762786.0,46.5177,46.604,46.489,46.489,762786.0
2021-05-20 10:55:00,48.52,48.56,48.46,48.48,961660.0,46.489,46.5273,46.4315,46.4507,961660.0
2021-05-20 11:00:00,48.49,48.58,48.44,48.47,838910.0,46.4603,46.5465,46.4124,46.4411,838910.0
2021-05-20 11:05:00,48.47,48.51,48.4,48.49,563602.0,46.4411,46.4794,46.374,46.4603,563602.0
2021-05-20 11:10:00,48.49,48.55,48.45,48.5,579980.0,46.4603,46.5177,46.4219,46.4698,579980.0
2021-05-20 11:15:00,48.5,48.66,48.48,48.63,575544.0,46.4698,46.6231,46.4507,46.5944,575544.0
2021-05-20 11:20:00,48.63,48.65,48.56,48.6,414952.0,46.5944,46.6136,46.5273,46.5657,414952.0
2021-05-20 11:25:00,48.6,48.9,48.57,48.88,1088338.0,46.5657,46.8531,46.5369,46.8339,1088338.0
2021-05-20 11:30:00,48.88,48.9,48.82,48.9,1183390.0,46.8339,46.8531,46.7764,46.8531,1183390.0
2021-05-20 11:35:00,48.9,49.0,48.87,48.93,888248.0,46.8531,46.9489,46.8244,46.8818,888248.0
2021-05-20 11:40:00,48.94,49.12,48.93,49.08,1605360.0,46.8914,47.0639,46.8818,47.0256,1605360.0
2021-05-20 11:45:00,49.08,49.19,49.07,49.17,444954.0,47.0256,47.131,47.016,47.1118,444954.0
2021-05-20 11:50:00,49.17,49.24,49.1,49.13,709292.0,47.1118,47.1789,47.0447,47.0735,709292.0
2021-05-20 11:55:00,49.13,49.17,49.05,49.08,509390.0,47.0735,47.1118,46.9968,47.0256,509390.0
2021-05-20 12:00:00,49.08,49.09,48.83,48.91,1154686.0,47.0256,47.0351,46.786,46.8627,1154686.0
2021-05-20 12:05:00,48.92,48.93,48.77,48.83,533222.0,46.8723,46.8818,46.7285,46.786,533222.0
2021-05-20 12:10:00,48.81,48.87,48.73,48.75,670016.0,46.7669,46.8244,46.6902,46.7094,670016.0
2021-05-20 12:15:00,48.76,48.99,48.74,48.88,790290.0,46.719,46.9393,46.6998,46.8339,790290.0
2021-05-20 12:20:00,48.89,48.92,48.77,48.87,494434.0,46.8435,46.8723,46.7285,46.8244,494434.0
2021-05-20 12:25:00,48.87,48.93,48.78,48.81,467400.0,46.8244,46.8818,46.7381,46.7669,467400.0
2021-05-20 12:30:00,48.82,48.95,48.82,48.88,375464.0,46.7764,46.901,46.7764,46.8339,375464.0
2021-05-20 12:35:00,48.88,48.9,48.61,48.7,1027184.0,46.8339,46.8531,46.5752,46.6615,1027184.0
2021-05-20 12:40:00,48.71,48.76,48.64,48.67,641290.0,46.6711,46.719,46.604,46.6327,641290.0
2021-05-20 12:45:00,48.67,48.84,48.67,48.81,456536.0,46.6327,46.7956,46.6327,46.7669,456536.0
2021-05-20 12:50:00,48.81,48.88,48.77,48.82,333466.0,46.7669,46.8339,46.7285,46.7764,333466.0
2021-05-20 12:55:00,48.82,48.88,48.76,48.85,343324.0,46.7764,46.8339,46.719,46.8052,343324.0
2021-05-20 13:00:00,48.84,48.91,48.78,48.88,437476.0,46.7956,46.8627,46.7381,46.8339,437476.0
2021-05-20 13:05:00,48.89,49.0,48.85,49.0,520906.0,46.8435,46.9489,46.8052,46.9489,520906.0
2021-05-20 13:10:00,49.0,49.04,48.97,49.01,644236.0,46.9489,46.9872,46.9202,46.9585,644236.0
2021-05-20 13:15:00,49.0,49.06,48.98,49.02,327484.0,46.9489,47.0064,46.9297,46.9681,327484.0
2021-05-20 13:20:00,49.02,49.11,49.02,49.1,393370.0,46.9681,47.0543,46.9681,47.0447,393370.0
2021-05-20 13:25:00,49.1,49.13,49.05,49.09,479014.0,47.0447,47.0735,46.9968,47.0351,479014.0
2021-05-20 13:30:00,49.09,49.17,49.07,49.15,320932.0,47.0351,47.1118,47.016,47.0926,320932.0
2021-05-20 13:35:00,49.14,49.15,49.1,49.1,275992.0,47.0831,47.0926,47.0447,47.0447,275992.0
2021-05-20 13:40:00,49.11,49.15,49.07,49.13,354900.0,47.0543,47.0926,47.016,47.0735,354900.0
2021-05-20 13:45:00,49.13,49.17,49.08,49.12,373778.0,47.0735,47.1118,47.0256,47.0639,373778.0
2021-05-20 13:50:00,49.12,49.15,48.74,48.87,891536.0,47.0639,47.0926,46.6998,46.8244,891536.0
2021-05-20 13:55:00,48.87,48.99,48.8,48.98,539586.0,46.8244,46.9393,46.7573,46.9297,539586.0
2021-05-20 14:00:00,48.98,49.05,48.94,48.98,440356.0,46.9297,46.9968,46.8914,46.9297,440356.0
2021-05-20 14:05:00,48.98,49.04,48.95,48.99,233208.0,46.9297,46.9872,46.901,46.9393,233208.0
2021-05-20 14:10:00,49.0,49.02,48.88,49.01,295616.0,46.9489,46.9681,46.8339,46.9585,295616.0
2021-05-20 14:15:00,49.02,49.06,48.92,49.01,199150.0,46.9681,47.0064,46.8723,46.9585,199150.0
2021-05-20 14:20:00,49.0,49.04,48.98,49.02,140606.0,46.9489,46.9872,46.9297,46.9681,140606.0
2021-05-20 14:25:00,49.02,49.13,48.98,49.13,232894.0,46.9681,47.0735,46.9297,47.0735,232894.0
2021-05-20 14:30:00,49.13,49.17,49.05,49.08,325100.0,47.0735,47.1118,46.9968,47.0256,325100.0
2021-05-20 14:35:00,49.06,49.15,49.06,49.13,200320.0,47.0064,47.0926,47.0064,47.0735,200320.0
2021-05-20 14:40:00,49.13,49.16,49.1,49.12,232214.0,47.0735,47.1022,47.0447,47.0639,232214.0
2021-05-20 14:45:00,49.13,49.16,49.06,49.13,238844.0,47.0735,47.1022,47.0064,47.0735,238844.0
2021-05-20 14:50:00,49.14,49.28,49.1,49.27,546250.0,47.0831,47.2172,47.0447,47.2076,546250.0
2021-05-20 14:55:00,49.26,49.31,49.21,49.24,440802.0,47.198,47.2459,47.1501,47.1789,440802.0
2021-05-20 15:00:00,49.24,49.27,49.08,49.21,516206.0,47.1789,47.2076,47.0256,47.1501,516206.0
2021-05-20 15:05:00,49.22,49.22,49.1,49.16,251474.0,47.1597,47.1597,47.0447,47.1022,251474.0
2021-05-20 15:10:00,49.16,49.24,49.13,49.19,469636.0,47.1022,47.1789,47.0735,47.131,469636.0
2021-05-20 15:15:00,49.2,49.27,49.16,49.26,310342.0,47.1405,47.2076,47.1022,47.198,310342.0
2021-05-20 15:20:00,49.25,49.38,49.23,49.37,593380.0,47.1884,47.313,47.1693,47.3034,593380.0
2021-05-20 15:25:00,49.37,49.43,49.35,49.42,451686.0,47.3034,47.3609,47.2843,47.3513,451686.0
2021-05-20 15:30:00,49.42,49.43,49.3,49.31,728728.0,47.3513,47.3609,47.2364,47.2459,728728.0
2021-05-20 15:35:00,49.31,49.37,49.23,49.24,491534.0,47.2459,47.3034,47.1693,47.1789,491534.0
2021-05-20 15:40:00,49.24,49.29,49.12,49.19,426526.0,47.1789,47.2268,47.0639,47.131,426526.0
2021-05-20 15:45:00,49.19,49.33,49.16,49.18,917144.0,47.131,47.2651,47.1022,47.1214,917144.0
2021-05-20 15:50:00,49.18,49.34,48.99,49.29,1425676.0,47.1214,47.2747,46.9393,47.2268,1425676.0
2021-05-20 15:55:00,49.27,49.27,49.01,49.07,2001054.0,47.2076,47.2076,46.9585,47.016,2001054.0
2021-05-21 09:30:00,49.78,49.97,49.58,49.72,1731716.0,47.6963,47.8783,47.5046,47.6388,1731716.0
2021-05-21 09:35:00,49.73,49.74,49.27,49.28,1841492.0,47.6484,47.6579,47.2076,47.2172,1841492.0
2021-05-21 09:40:00,49.27,49.43,49.21,49.21,1650340.0,47.2076,47.3609,47.1501,47.1501,1650340.0
2021-05-21 09:45:00,49.22,49.33,49.04,49.3,1304650.0,47.1597,47.2651,46.9872,47.2364,1304650.0
2021-05-21 09:50:00,49.29,49.47,49.24,49.47,1136574.0,47.2268,47.3992,47.1789,47.3992,1136574.0
2021-05-21 09:55:00,49.47,49.68,49.35,49.67,1227800.0,47.3992,47.6004,47.2843,47.5909,1227800.0
2021-05-21 10:00:00,49.68,49.74,49.57,49.62,947958.0,47.6004,47.6579,47.4951,47.543,947958.0
2021-05-21 10:05:00,49.62,49.65,49.1,49.3,1451392.0,47.543,47.5717,47.0447,47.2364,1451392.0
2021-05-21 10:10:00,49.3,49.41,49.24,49.28,861114.0,47.2364,47.3418,47.1789,47.2172,861114.0
2021-05-21 10:15:00,49.27,49.29,48.95,49.01,1567172.0,47.2076,47.2268,46.901,46.9585,1567172.0
2021-05-21 10:20:00,49.01,49.27,48.96,49.16,1301166.0,46.9585,47.2076,46.9106,47.1022,1301166.0
2021-05-21 10:25:00,49.16,49.24,48.97,48.99,809846.0,47.1022,47.1789,46.9202,46.9393,809846.0
2021-05-21 10:30:00,49.0,49.29,48.96,49.21,687716.0,46.9489,47.2268,46.9106,47.1501,687716.0
2021-05-21 10:35:00,49.22,49.27,48.8,48.93,1098762.0,47.1597,47.2076,46.7573,46.8818,1098762.0
2021-05-21 10:40:00,48.93,48.96,48.79,48.82,627090.0,46.8818,46.9106,46.7477,46.7764,627090.0
2021-05-21 10:45:00,48.82,48.88,48.62,48.72,1103246.0,46.7764,46.8339,46.5848,46.6806,1103246.0
2021-05-21 10:50:00,48.72,48.81,48.59,48.65,537494.0,46.6806,46.7669,46.5561,46.6136,537494.0
2021-05-21 10:55:00,48.66,48.91,48.65,48.9,678060.0,46.6231,46.8627,46.6136,46.8531,678060.0
2021-05-21 11:00:00,48.9,48.95,48.67,48.69,690012.0,46.8531,46.901,46.6327,46.6519,690012.0
2021-05-21 11:05:00,48.7,48.94,48.7,48.91,558204.0,46.6615,46.8914,46.6615,46.8627,558204.0
2021-05-21 11:10:00,48.9,48.99,48.83,48.92,707204.0,46.8531,46.9393,46.786,46.8723,707204.0
2021-05-21 11:15:00,48.91,49.04,48.85,49.04,622420.0,46.8627,46.9872,46.8052,46.9872,622420.0
2021-05-21 11:20:00,49.04,49.05,48.91,48.93,432418.0,46.9872,46.9968,46.8627,46.8818,432418.0
2021-05-21 11:25:00,48.92,48.99,48.51,48.55,901144.0,46.8723,46.9393,46.4794,46.5177,901144.0
2021-05-21 11:30:00,48.55,48.81,48.51,48.76,872508.0,46.5177,46.7669,46.4794,46.719,872508.0
2021-05-21 11:35:00,48.76,48.77,48.54,48.62,663160.0,46.719,46.7285,46.5082,46.5848,663160.0
2021-05-21 11:40:00,48.62,48.73,48.52,48.62,472072.0,46.5848,46.6902,46.489,46.5848,472072.0
2021-05-21 11:45:00,48.63,48.68,48.52,48.52,381334.0,46.5944,46.6423,46.489,46.489,381334.0
2021-05-21 11:50:00,48.54,48.69,48.43,48.46,802426.0,46.5082,46.6519,46.4028,46.4315,802426.0
2021-05-21 11:55:00,48.46,48.47,48.27,48.34,835346.0,46.4315,46.4411,46.2495,46.3165,835346.0
2021-05-21 12:00:00,48.34,48.51,48.31,48.46,552966.0,46.3165,46.4794,46.2878,46.4315,552966.0
2021-05-21 12:05:00,48.46,48.5,48.2,48.24,1064120.0,46.4315,46.4698,46.1824,46.2207,1064120.0
2021-05-21 12:10:00,48.24,48.31,48.18,48.26,778434.0,46.2207,46.2878,46.1632,46.2399,778434.0
2021-05-21 12:15:00,48.25,48.32,48.19,48.27,387688.0,46.2303,46.2974,46.1728,46.2495,387688.0
2021-05-21 12:20:00,48.26,48.37,48.23,48.28,489880.0,46.2399,46.3453,46.2111,46.2591,489880.0
2021-05-21 12:25:00,48.29,48.43,48.22,48.4,546272.0,46.2686,46.4028,46.2016,46.374,546272.0
2021-05-21 12:30:00,48.39,48.47,48.37,48.45,395008.0,46.3644,46.4411,46.3453,46.4219,395008.0
2021-05-21 12:35:00,48.45,48.51,48.39,48.51,455314.0,46.4219,46.4794,46.3644,46.4794,455314.0
2021-05-21 12:40:00,48.51,48.55,48.4,48.53,694874.0,46.4794,46.5177,46.374,46.4986,694874.0
2021-05-21 12:45:00,48.53,48.53,48.3,48.42,505632.0,46.4986,46.4986,46.2782,46.3932,505632.0
2021-05-21 12:50:00,48.42,48.45,48.13,48.15,666976.0,46.3932,46.4219,46.1153,46.1345,666976.0
2021-05-21 12:55:00,48.15,48.39,48.1,48.37,749322.0,46.1345,46.3644,46.0866,46.3453,749322.0
2021-05-21 13:00:00,48.36,48.47,48.32,48.37,441258.0,46.3357,46.4411,46.2974,46.3453,441258.0
2021-05-21 13:05:00,48.36,48.44,48.31,48.35,302638.0,46.3357,46.4124,46.2878,46.3261,302638.0
2021-05-21 13:10:00,48.35,48.43,48.26,48.27,360980.0,46.3261,46.4028,46.2399,46.2495,360980.0
2021-05-21 13:15:00,48.27,48.34,48.2,48.24,256484.0,46.2495,46.3165,46.1824,46.2207,256484.0
2021-05-21 13:20:00,48.25,48.46,48.25,48.35,535210.0,46.2303,46.4315,46.2303,46.3261,535210.0
2021-05-21 13:25:00,48.35,48.48,48.35,48.47,348778.0,46.3261,46.4507,46.3261,46.4411,348778.0
2021-05-21 13:30:00,48.47,48.7,48.46,48.69,859244.0,46.4411,46.6615,46.4315,46.6519,859244.0
2021-05-21 13:35:00,48.69,48.7,48.63,48.65,343742.0,46.6519,46.6615,46.5944,46.6136,343742.0
2021-05-21 13:40:00,48.64,48.68,48.6,48.67,363438.0,46.604,46.6423,46.5657,46.6327,363438.0
2021-05-21 13:45:00,48.67,48.69,48.57,48.63,368848.0,46.6327,46.6519,46.5369,46.5944,368848.0
2021-05-21 13:50:00,48.63,48.69,48.6,48.63,289322.0,46.5944,46.6519,46.5657,46.5944,289322.0
2021-05-21 13:55:00,48.63,48.64,48.55,48.6,281584.0,46.5944,46.604,46.5177,46.5657,281584.0
2021-05-21 14:00:00,48.6,48.67,48.52,48.58,359222.0,46.5657,46.6327,46.489,46.5465,359222.0
2021-05-21 14:05:00,48.59,48.8,48.59,48.74,640538.0,46.5561,46.7573,46.5561,46.6998,640538.0
2021-05-21 14:10:00,48.73,48.78,48.7,48.74,305840.0,46.6902,46.7381,46.6615,46.6998,305840.0
2021-05-21 14:15:00,48.73,48.74,48.61,48.61,407938.0,46.6902,46.6998,46.5752,46.5752,407938.0
2021-05-21 14:20:00,48.61,48.66,48.55,48.58,283356.0,46.5752,46.6231,46.5177,46.5465,283356.0
2021-05-21 14:25:00,48.58,48.62,48.4,48.44,572264.0,46.5465,46.5848,46.374,46.4124,572264.0
2021-05-21 14:30:00,48.45,48.57,48.43,48.49,412988.0,46.4219,46.5369,46.4028,46.4603,412988.0
2021-05-21 14:35:00,48.48,48.5,48.27,48.35,640720.0,46.4507,46.4698,46.2495,46.3261,640720.0
2021-05-21 14:40:00,48.35,48.45,48.34,48.41,301488.0,46.3261,46.4219,46.3165,46.3836,301488.0
2021-05-21 14:45:00,48.42,48.52,48.4,48.47,383676.0,46.3932,46.489,46.374,46.4411,383676.0
2021-05-21 14:50:00,48.47,48.6,48.46,48.56,456800.0,46.4411,46.5657,46.4315,46.5273,456800.0
2021-05-21 14:55:00,48.57,48.6,48.5,48.58,431682.0,46.5369,46.5657,46.4698,46.5465,431682.0
2021-05-21 15:00:00,48.58,48.6,48.41,48.47,402874.0,46.5465,46.5657,46.3836,46.4411,402874.0
2021-05-21 15:05:00,48.47,48.51,48.41,48.45,329496.0,46.4411,46.4794,46.3836,46.4219,329496.0
2021-05-21 15:10:00,48.44,48.65,48.43,48.6,766010.0,46.4124,46.6136,46.4028,46.5657,766010.0
2021-05-21 15:15:00,48.59,48.7,48.55,48.6,572406.0,46.5561,46.6615,46.5177,46.5657,572406.0
2021-05-21 15:20:00,48.6,48.73,48.57,48.71,597878.0,46.5657,46.6902,46.5369,46.6711,597878.0
2021-05-21 15:25:00,48.7,48.7,48.59,48.63,487414.0,46.6615,46.6615,46.5561,46.5944,487414.0
2021-05-21 15:30:00,48.63,48.63,48.38,48.43,669268.0,46.5944,46.5944,46.3549,46.4028,669268.0
2021-05-21 15:35:00,48.43,48.54,48.43,48.45,357086.0,46.4028,46.5082,46.4028,46.4219,357086.0
2021-05-21 15:40:00,48.44,48.49,48.27,48.29,731350.0,46.4124,46.4603,46.2495,46.2686,731350.0
2021-05-21 15:45:00,48.29,48.33,48.13,48.31,1002566.0,46.2686,46.307,46.1153,46.2878,1002566.0
2021-05-21 15:50:00,48.31,48.39,48.12,48.17,1656082.0,46.2878,46.3644,46.1057,46.1537,1656082.0
2021-05-21 15:55:00,48.17,48.24,48.06,48.21,2520644.0,46.1537,46.2207,46.0483,46.192,2520644.0
2021-05-24 09:30:00,49.27,49.62,49.11,49.49,2283606.0,47.2076,47.543,47.0543,47.4184,2283606.0
2021-05-24 09:35:00,49.49,49.88,49.46,49.81,1802008.0,47.4184,47.7921,47.3897,47.725,1802008.0
2021-05-24 09:40:00,49.82,50.08,49.81,49.96,2705470.0,47.7346,47.9837,47.725,47.8687,2705470.0
2021-05-24 09:45:00,49.97,50.04,49.82,49.95,1251142.0,47.8783,47.9454,47.7346,47.8591,1251142.0
2021-05-24 09:50:00,49.95,50.03,49.89,49.99,981542.0,47.8591,47.9358,47.8017,47.8975,981542.0
2021-05-24 09:55:00,49.99,50.04,49.9,50.02,989782.0,47.8975,47.9454,47.8112,47.9262,989782.0
2021-05-24 10:00:00,50.03,50.21,50.03,50.13,1457552.0,47.9358,48.1083,47.9358,48.0316,1457552.0
2021-05-24 10:05:00,50.15,50.23,50.09,50.16,1059332.0,48.0508,48.1274,47.9933,48.0604,1059332.0
2021-05-24 10:10:00,50.16,50.42,50.15,50.42,1088280.0,48.0604,48.3095,48.0508,48.3095,1088280.0
2021-05-24 10:15:00,50.42,50.59,50.4,50.52,1162994.0,48.3095,48.4724,48.2903,48.4053,1162994.0
2021-05-24 10:20:00,50.52,50.67,50.52,50.64,844640.0,48.4053,48.549,48.4053,48.5203,844640.0
2021-05-24 10:25:00,50.64,50.66,50.54,50.62,853470.0,48.5203,48.5394,48.4244,48.5011,853470.0
2021-05-24 10:30:00,50.62,50.68,50.55,50.63,554418.0,48.5011,48.5586,48.434,48.5107,554418.0
2021-05-24 10:35:00,50.63,50.74,50.6,50.74,523404.0,48.5107,48.6161,48.4819,48.6161,523404.0
2021-05-24 10:40:00,50.74,50.77,50.66,50.72,560814.0,48.6161,48.6448,48.5394,48.5969,560814.0
2021-05-24 10:45:00,50.71,50.73,50.6,50.61,649586.0,48.5873,48.6065,48.4819,48.4915,649586.0
2021-05-24 10:50:00,50.62,50.72,50.61,50.68,362894.0,48.5011,48.5969,48.4915,48.5586,362894.0
2021-05-24 10:55:00,50.68,50.78,50.62,50.65,480886.0,48.5586,48.6544,48.5011,48.5298,480886.0
2021-05-24 11:00:00,50.65,50.72,50.62,50.63,346932.0,48.5298,48.5969,48.5011,48.5107,346932.0
2021-05-24 11:05:00,50.63,50.67,50.59,50.65,377024.0,48.5107,48.549,48.4724,48.5298,377024.0
2021-05-24 11:10:00,50.65,50.74,50.62,50.74,530974.0,48.5298,48.6161,48.5011,48.6161,530974.0
2021-05-24 11:15:00,50.74,50.83,50.72,50.81,538662.0,48.6161,48.7023,48.5969,48.6831,538662.0
2021-05-24 11:20:00,50.82,50.83,50.71,50.71,325800.0,48.6927,48.7023,48.5873,48.5873,325800.0
2021-05-24 11:25:00,50.72,50.78,50.68,50.73,316228.0,48.5969,48.6544,48.5586,48.6065,316228.0
2021-05-24 11:30:00,50.73,50.83,50.71,50.8,260794.0,48.6065,48.7023,48.5873,48.6736,260794.0
2021-05-24 11:35:00,50.79,50.82,50.73,50.74,201878.0,48.664,48.6927,48.6065,48.6161,201878.0
2021-05-24 11:40:00,50.74,50.88,50.71,50.84,446116.0,48.6161,48.7502,48.5873,48.7119,446116.0
2021-05-24 11:45:00,50.85,50.88,50.81,50.88,171376.0,48.7215,48.7502,48.6831,48.7502,171376.0
2021-05-24 11:50:00,50.87,50.88,50.77,50.81,216396.0,48.7406,48.7502,48.6448,48.6831,216396.0
2021-05-24 11:55:00,50.81,50.84,50.77,50.79,200040.0,48.6831,48.7119,48.6448,48.664,200040.0
2021-05-24 12:00:00,50.8,50.93,50.79,50.91,309788.0,48.6736,48.7981,48.664,48.779,309788.0
2021-05-24 12:05:00,50.91,50.93,50.76,50.76,230634.0,48.779,48.7981,48.6352,48.6352,230634.0
2021-05-24 12:10:00,50.77,50.79,50.66,50.71,392660.0,48.6448,48.664,48.5394,48.5873,392660.0
2021-05-24 12:15:00,50.71,50.74,50.69,50.72,169162.0,48.5873,48.6161,48.5682,48.5969,169162.0
2021-05-24 12:20:00,50.73,50.78,50.68,50.69,443290.0,48.6065,48.6544,48.5586,48.5682,443290.0
2021-05-24 12:25:00,50.68,50.71,50.63,50.66,299944.0,48.5586,48.5873,48.5107,48.5394,299944.0
2021-05-24 12:30:00,50.67,50.74,50.66,50.7,233672.0,48.549,48.6161,48.5394,48.5778,233672.0
2021-05-24 12:35:00,50.71,50.73,50.68,50.69,209080.0,48.5873,48.6065,48.5586,48.5682,209080.0
2021-05-24 12:40:00,50.69,50.72,50.59,50.63,280444.0,48.5682,48.5969,48.4724,48.5107,280444.0
2021-05-24 12:45:00,50.63,50.72,50.62,50.7,211352.0,48.5107,48.5969,48.5011,48.5778,211352.0
2021-05-24 12:50:00,50.7,50.7,50.59,50.63,248454.0,48.5778,48.5778,48.4724,48.5107,248454.0
2021-05-24 12:55:00,50.63,50.67,50.57,50.67,337168.0,48.5107,48.549,48.4532,48.549,337168.0
2021-05-24 13:00:00,50.67,50.74,50.63,50.72,171626.0,48.549,48.6161,48.5107,48.5969,171626.0
2021-05-24 13:05:00,50.72,50.72,50.63,50.65,326238.0,48.5969,48.5969,48.5107,48.5298,326238.0
2021-05-24 13:10:00,50.66,50.73,50.65,50.69,202248.0,48.5394,48.6065,48.5298,48.5682,202248.0
2021-05-24 13:15:00,50.7,50.79,50.67,50.77,273454.0,48.5778,48.664,48.549,48.6448,273454.0
2021-05-24 13:20:00,50.78,50.8,50.76,50.77,212128.0,48.6544,48.6736,48.6352,48.6448,212128.0
2021-05-24 13:25:00,50.77,50.83,50.73,50.82,276422.0,48.6448,48.7023,48.6065,48.6927,276422.0
2021-05-24 13:30:00,50.82,50.91,50.8,50.91,350446.0,48.6927,48.779,48.6736,48.779,350446.0
2021-05-24 13:35:00,50.91,50.92,50.85,50.89,289322.0,48.779,48.7885,48.7215,48.7598,289322.0
2021-05-24 13:40:00,50.89,50.93,50.86,50.92,273962.0,48.7598,48.7981,48.7311,48.7885,273962.0
2021-05-24 13:45:00,50.91,50.95,50.88,50.94,220138.0,48.779,48.8173,48.7502,48.8077,220138.0
2021-05-24 13:50:00,50.94,50.95,50.88,50.91,147442.0,48.8077,48.8173,48.7502,48.779,147442.0
2021-05-24 13:55:00,50.91,50.94,50.85,50.87,180666.0,48.779,48.8077,48.7215,48.7406,180666.0
2021-05-24 14:00:00,50.88,50.91,50.85,50.9,248734.0,48.7502,48.779,48.7215,48.7694,248734.0
2021-05-24 14:05:00,50.9,50.96,50.9,50.94,268400.0,48.7694,48.8269,48.7694,48.8077,268400.0
2021-05-24 14:10:00,50.94,50.98,50.92,50.94,249344.0,48.8077,48.846,48.7885,48.8077,249344.0
2021-05-24 14:15:00,50.94,50.99,50.92,50.99,258698.0,48.8077,48.8556,48.7885,48.8556,258698.0
2021-05-24 14:20:00,50.99,51.03,50.96,51.03,600668.0,48.8556,48.8939,48.8269,48.8939,600668.0
2021-05-24 14:25:00,51.03,51.04,50.98,50.99,373332.0,48.8939,48.9035,48.846,48.8556,373332.0
2021-05-24 14:30:00,50.99,51.08,50.98,51.07,257048.0,48.8556,48.9418,48.846,48.9323,257048.0
2021-05-24 14:35:00,51.08,51.15,51.06,51.12,452532.0,48.9418,49.0089,48.9227,48.9802,452532.0
2021-05-24 14:40:00,51.12,51.13,51.09,51.13,246172.0,48.9802,48.9898,48.9514,48.9898,246172.0
2021-05-24 14:45:00,51.13,51.17,51.11,51.16,302384.0,48.9898,49.0281,48.9706,49.0185,302384.0
2021-05-24 14:50:00,51.15,51.17,51.1,51.1,357938.0,49.0089,49.0281,48.961,48.961,357938.0
2021-05-24 14:55:00,51.11,51.17,51.09,51.1,230950.0,48.9706,49.0281,48.9514,48.961,230950.0
2021-05-24 15:00:00,51.1,51.15,51.07,51.1,256504.0,48.961,49.0089,48.9323,48.961,256504.0
2021-05-24 15:05:00,51.09,51.13,51.06,51.1,430514.0,48.9514,48.9898,48.9227,48.961,430514.0
2021-05-24 15:10:00,51.1,51.15,51.03,51.05,399120.0,48.961,49.0089,48.8939,48.9131,399120.0
2021-05-24 15:15:00,51.05,51.07,50.99,51.01,349446.0,48.9131,48.9323,48.8556,48.8748,349446.0
2021-05-24 15:20:00,51.01,51.05,50.99,51.02,268400.0,48.8748,48.9131,48.8556,48.8844,268400.0
2021-05-24 15:25:00,51.02,51.04,50.96,51.01,279502.0,48.8844,48.9035,48.8269,48.8748,279502.0
2021-05-24 15:30:00,51.01,51.01,50.88,50.92,648468.0,48.8748,48.8748,48.7502,48.7885,648468.0
2021-05-24 15:35:00,50.92,50.99,50.89,50.98,416544.0,48.7885,48.8556,48.7598,48.846,416544.0
2021-05-24 15:40:00,50.98,51.02,50.88,50.89,458236.0,48.846,48.8844,48.7502,48.7598,458236.0
2021-05-24 15:45:00,50.89,50.95,50.85,50.92,442128.0,48.7598,48.8173,48.7215,48.7885,442128.0
2021-05-24 15:50:00,50.91,50.92,50.81,50.85,568654.0,48.779,48.7885,48.6831,48.7215,568654.0
2021-05-24 15:55:00,50.86,50.86,50.6,50.67,1258228.0,48.7311,48.7311,48.4819,48.549,1258228.0
2021-05-25 09:30:00,51.38,51.72,51.27,51.29,2080910.0,49.2293,49.5551,49.1239,49.1431,2080910.0
2021-05-25 09:35:00,51.28,51.39,51.05,51.31,1367970.0,49.1335,49.2389,48.9131,49.1622,1367970.0
2021-05-25 09:40:00,51.3,51.47,51.17,51.24,1260802.0,49.1526,49.3155,49.0281,49.0951,1260802.0
2021-05-25 09:45:00,51.24,51.29,51.05,51.15,1036420.0,49.0951,49.1431,48.9131,49.0089,1036420.0
2021-05-25 09:50:00,51.15,51.21,50.83,50.95,1435724.0,49.0089,49.0664,48.7023,48.8173,1435724.0
2021-05-25 09:55:00,50.94,51.1,50.82,50.83,1240512.0,48.8077,48.961,48.6927,48.7023,1240512.0
2021-05-25 10:00:00,50.83,51.05,50.74,50.93,1509570.0,48.7023,48.9131,48.6161,48.7981,1509570.0
2021-05-25 10:05:00,50.94,51.11,50.84,50.89,971356.0,48.8077,48.9706,48.7119,48.7598,971356.0
2021-05-25 10:10:00,50.88,51.05,50.84,50.95,1024130.0,48.7502,48.9131,48.7119,48.8173,1024130.0
2021-05-25 10:15:00,50.95,51.04,50.81,50.82,694182.0,48.8173,48.9035,48.6831,48.6927,694182.0
2021-05-25 10:20:00,50.81,51.05,50.79,51.01,533242.0,48.6831,48.9131,48.664,48.8748,533242.0
2021-05-25 10:25:00,51.01,51.09,50.94,51.02,486576.0,48.8748,48.9514,48.8077,48.8844,486576.0
2021-05-25 10:30:00,51.04,51.07,50.65,50.67,1211964.0,48.9035,48.9323,48.5298,48.549,1211964.0
2021-05-25 10:35:00,50.67,50.82,50.66,50.77,599996.0,48.549,48.6927,48.5394,48.6448,599996.0
2021-05-25 10:40:00,50.77,50.98,50.7,50.95,640464.0,48.6448,48.846,48.5778,48.8173,640464.0
2021-05-25 10:45:00,50.95,51.1,50.94,51.06,745860.0,48.8173,48.961,48.8077,48.9227,745860.0
2021-05-25 10:50:00,51.06,51.09,50.98,51.02,473806.0,48.9227,48.9514,48.846,48.8844,473806.0
2021-05-25 10:55:00,51.02,51.2,51.02,51.13,763482.0,48.8844,49.0568,48.8844,48.9898,763482.0
2021-05-25 11:00:00,51.13,51.17,50.85,50.9,914272.0,48.9898,49.0281,48.7215,48.7694,914272.0
2021-05-25 11:05:00,50.88,50.94,50.75,50.82,657006.0,48.7502,48.8077,48.6257,48.6927,657006.0
2021-05-25 11:10:00,50.82,50.98,50.76,50.94,624190.0,48.6927,48.846,48.6352,48.8077,624190.0
2021-05-25 11:15:00,50.95,50.98,50.6,50.67,1074402.0,48.8173,48.846,48.4819,48.549,1074402.0
2021-05-25 11:20:00,50.68,50.83,50.66,50.77,674870.0,48.5586,48.7023,48.5394,48.6448,674870.0
2021-05-25 11:25:00,50.77,50.85,50.51,50.6,818856.0,48.6448,48.7215,48.3957,48.4819,818856.0
2021-05-25 11:30:00,50.6,50.65,50.32,50.38,1169550.0,48.4819,48.5298,48.2137,48.2711,1169550.0
2021-05-25 11:35:00,50.38,50.55,50.35,50.45,950606.0,48.2711,48.434,48.2424,48.3382,950606.0
2021-05-25 11:40:00,50.45,50.52,50.33,50.48,1353990.0,48.3382,48.4053,48.2232,48.367,1353990.0
2021-05-25 11:45:00,50.48,50.64,50.44,50.58,635090.0,48.367,48.5203,48.3286,48.4628,635090.0
2021-05-25 11:50:00,50.59,50.62,50.35,50.57,590108.0,48.4724,48.5011,48.2424,48.4532,590108.0
2021-05-25 11:55:00,50.57,50.73,50.57,50.71,674796.0,48.4532,48.6065,48.4532,48.5873,674796.0
2021-05-25 12:00:00,50.73,50.76,50.63,50.69,362736.0,48.6065,48.6352,48.5107,48.5682,362736.0
2021-05-25 12:05:00,50.7,50.76,50.6,50.74,542772.0,48.5778,48.6352,48.4819,48.6161,542772.0
2021-05-25 12:10:00,50.74,50.82,50.71,50.76,399482.0,48.6161,48.6927,48.5873,48.6352,399482.0
2021-05-25 12:15:00,50.76,50.78,50.67,50.72,319590.0,48.6352,48.6544,48.549,48.5969,319590.0
2021-05-25 12:20:00,50.74,50.79,50.67,50.68,350740.0,48.6161,48.664,48.549,48.5586,350740.0
2021-05-25 12:25:00,50.66,50.74,50.63,50.71,288552.0,48.5394,48.6161,48.5107,48.5873,288552.0
2021-05-25 12:30:00,50.72,50.88,50.71,50.84,525590.0,48.5969,48.7502,48.5873,48.7119,525590.0
2021-05-25 12:35:00,50.84,50.85,50.69,50.75,337940.0,48.7119,48.7215,48.5682,48.6257,337940.0
2021-05-25 12:40:00,50.75,50.77,50.61,50.68,354542.0,48.6257,48.6448,48.4915,48.5586,354542.0
2021-05-25 12:45:00,50.67,50.73,50.57,50.58,304406.0,48.549,48.6065,48.4532,48.4628,304406.0
2021-05-25 12:50:00,50.58,50.76,50.57,50.71,305354.0,48.4628,48.6352,48.4532,48.5873,305354.0
2021-05-25 12:55:00,50.72,50.72,50.65,50.67,120526.0,48.5969,48.5969,48.5298,48.549,120526.0
2021-05-25 13:00:00,50.67,50.68,50.46,50.47,613878.0,48.549,48.5586,48.3478,48.3574,613878.0
2021-05-25 13:05:00,50.47,50.58,50.42,50.53,476514.0,48.3574,48.4628,48.3095,48.4149,476514.0
2021-05-25 13:10:00,50.52,50.7,50.51,50.7,320244.0,48.4053,48.5778,48.3957,48.5778,320244.0
2021-05-25 13:15:00,50.7,50.84,50.68,50.79,405900.0,48.5778,48.7119,48.5586,48.664,405900.0
2021-05-25 13:20:00,50.8,50.91,50.77,50.9,294326.0,48.6736,48.779,48.6448,48.7694,294326.0
2021-05-25 13:25:00,50.91,50.91,50.8,50.85,208528.0,48.779,48.779,48.6736,48.7215,208528.0
2021-05-25 13:30:00,50.85,50.9,50.79,50.85,252086.0,48.7215,48.7694,48.664,48.7215,252086.0
2021-05-25 13:35:00,50.86,50.93,50.76,50.85,342850.0,48.7311,48.7981,48.6352,48.7215,342850.0
2021-05-25 13:40:00,50.85,50.85,50.7,50.77,343416.0,48.7215,48.7215,48.5778,48.6448,343416.0
2021-05-25 13:45:00,50.77,50.85,50.76,50.79,296362.0,48.6448,48.7215,48.6352,48.664,296362.0
2021-05-25 13:50:00,50.77,50.85,50.71,50.76,240550.0,48.6448,48.7215,48.5873,48.6352,240550.0
2021-05-25 13:55:00,50.76,50.81,50.73,50.78,142836.0,48.6352,48.6831,48.6065,48.6544,142836.0
2021-05-25 14:00:00,50.79,50.82,50.52,50.57,479186.0,48.664,48.6927,48.4053,48.4532,479186.0
2021-05-25 14:05:00,50.58,50.66,50.55,50.61,327836.0,48.4628,48.5394,48.434,48.4915,327836.0
2021-05-25 14:10:00,50.6,50.7,50.57,50.66,312128.0,48.4819,48.5778,48.4532,48.5394,312128.0
2021-05-25 14:15:00,50.65,50.73,50.57,50.62,318622.0,48.5298,48.6065,48.4532,48.5011,318622.0
2021-05-25 14:20:00,50.6,50.74,50.6,50.61,235470.0,48.4819,48.6161,48.4819,48.4915,235470.0
2021-05-25 14:25:00,50.62,50.69,50.58,50.64,237950.0,48.5011,48.5682,48.4628,48.5203,237950.0
2021-05-25 14:30:00,50.65,50.76,50.59,50.63,440664.0,48.5298,48.6352,48.4724,48.5107,440664.0
2021-05-25 14:35:00,50.62,50.72,50.6,50.72,261314.0,48.5011,48.5969,48.4819,48.5969,261314.0
2021-05-25 14:40:00,50.71,50.84,50.71,50.79,307322.0,48.5873,48.7119,48.5873,48.664,307322.0
2021-05-25 14:45:00,50.8,50.8,50.72,50.75,122588.0,48.6736,48.6736,48.5969,48.6257,122588.0
2021-05-25 14:50:00,50.76,50.79,50.62,50.7,219968.0,48.6352,48.664,48.5011,48.5778,219968.0
2021-05-25 14:55:00,50.71,50.8,50.69,50.73,242892.0,48.5873,48.6736,48.5682,48.6065,242892.0
2021-05-25 15:00:00,50.73,50.74,50.48,50.49,456194.0,48.6065,48.6161,48.367,48.3765,456194.0
2021-05-25 15:05:00,50.48,50.59,50.47,50.47,334114.0,48.367,48.4724,48.3574,48.3574,334114.0
2021-05-25 15:10:00,50.47,50.56,50.47,50.48,282640.0,48.3574,48.4436,48.3574,48.367,282640.0
2021-05-25 15:15:00,50.47,50.6,50.46,50.59,356320.0,48.3574,48.4819,48.3478,48.4724,356320.0
2021-05-25 15:20:00,50.59,50.77,50.55,50.76,568222.0,48.4724,48.6448,48.434,48.6352,568222.0
2021-05-25 15:25:00,50.76,50.87,50.76,50.81,417016.0,48.6352,48.7406,48.6352,48.6831,417016.0
2021-05-25 15:30:00,50.81,50.81,50.59,50.64,448872.0,48.6831,48.6831,48.4724,48.5203,448872.0
2021-05-25 15:35:00,50.65,50.85,50.6,50.82,460646.0,48.5298,48.7215,48.4819,48.6927,460646.0
2021-05-25 15:40:00,50.82,50.83,50.68,50.74,320526.0,48.6927,48.7023,48.5586,48.6161,320526.0
2021-05-25 15:45:00,50.74,50.82,50.64,50.66,450218.0,48.6161,48.6927,48.5203,48.5394,450218.0
2021-05-25 15:50:00,50.66,50.81,50.58,50.66,886190.0,48.5394,48.6831,48.4628,48.5394,886190.0
2021-05-25 15:55:00,50.67,50.88,50.63,50.87,1314882.0,48.549,48.7502,48.5107,48.7406,1314882.0
2021-05-26 09:30:00,51.18,51.45,51.13,51.26,1521878.0,49.0377,49.2964,48.9898,49.1143,1521878.0
2021-05-26 09:35:00,51.23,51.38,51.14,51.31,816046.0,49.0856,49.2293,48.9993,49.1622,816046.0
2021-05-26 09:40:00,51.33,51.41,51.04,51.14,927150.0,49.1814,49.258,48.9035,48.9993,927150.0
2021-05-26 09:45:00,51.13,51.21,50.99,51.02,968636.0,48.9898,49.0664,48.8556,48.8844,968636.0
2021-05-26 09:50:00,51.02,51.15,50.94,51.07,841882.0,48.8844,49.0089,48.8077,48.9323,841882.0
2021-05-26 09:55:00,51.06,51.17,51.01,51.04,623292.0,48.9227,49.0281,48.8748,48.9035,623292.0
2021-05-26 10:00:00,51.02,51.12,50.86,50.93,843806.0,48.8844,48.9802,48.7311,48.7981,843806.0
2021-05-26 10:05:00,50.93,51.06,50.91,51.06,598136.0,48.7981,48.9227,48.779,48.9227,598136.0
2021-05-26 10:10:00,51.05,51.09,50.88,50.94,588486.0,48.9131,48.9514,48.7502,48.8077,588486.0
2021-05-26 10:15:00,50.94,51.14,50.88,51.1,1159986.0,48.8077,48.9993,48.7502,48.961,1159986.0
2021-05-26 10:20:00,51.1,51.27,51.08,51.24,633338.0,48.961,49.1239,48.9418,49.0951,633338.0
2021-05-26 10:25:00,51.24,51.35,51.16,51.32,686028.0,49.0951,49.2005,49.0185,49.1718,686028.0
2021-05-26 10:30:00,51.32,51.41,51.26,51.38,515710.0,49.1718,49.258,49.1143,49.2293,515710.0
2021-05-26 10:35:00,51.39,51.43,51.29,51.34,468656.0,49.2389,49.2772,49.1431,49.191,468656.0
2021-05-26 10:40:00,51.34,51.41,51.27,51.3,603270.0,49.191,49.258,49.1239,49.1526,603270.0
2021-05-26 10:45:00,51.3,51.38,51.25,51.27,237450.0,49.1526,49.2293,49.1047,49.1239,237450.0
2021-05-26 10:50:00,51.29,51.49,51.26,51.45,656958.0,49.1431,49.3347,49.1143,49.2964,656958.0
2021-05-26 10:55:00,51.44,51.49,51.39,51.42,263522.0,49.2868,49.3347,49.2389,49.2676,263522.0
2021-05-26 11:00:00,51.44,51.47,51.35,51.42,846178.0,49.2868,49.3155,49.2005,49.2676,846178.0
2021-05-26 11:05:00,51.43,51.5,51.4,51.48,420550.0,49.2772,49.3443,49.2485,49.3251,420550.0
2021-05-26 11:10:00,51.47,51.54,51.38,51.46,555358.0,49.3155,49.3826,49.2293,49.3059,555358.0
2021-05-26 11:15:00,51.46,51.55,51.43,51.46,354912.0,49.3059,49.3922,49.2772,49.3059,354912.0
2021-05-26 11:20:00,51.46,51.46,51.33,51.35,483984.0,49.3059,49.3059,49.1814,49.2005,483984.0
2021-05-26 11:25:00,51.35,51.41,51.34,51.36,268896.0,49.2005,49.258,49.191,49.2101,268896.0
2021-05-26 11:30:00,51.35,51.37,51.12,51.18,616344.0,49.2005,49.2197,48.9802,49.0377,616344.0
2021-05-26 11:35:00,51.18,51.27,51.18,51.24,662318.0,49.0377,49.1239,49.0377,49.0951,662318.0
2021-05-26 11:40:00,51.24,51.35,51.22,51.35,317226.0,49.0951,49.2005,49.076,49.2005,317226.0
2021-05-26 11:45:00,51.34,51.4,51.34,51.38,311616.0,49.191,49.2485,49.191,49.2293,311616.0
2021-05-26 11:50:00,51.38,51.49,51.37,51.45,365684.0,49.2293,49.3347,49.2197,49.2964,365684.0
2021-05-26 11:55:00,51.44,51.52,51.43,51.49,417488.0,49.2868,49.3634,49.2772,49.3347,417488.0
2021-05-26 12:00:00,51.5,51.58,51.46,51.54,489898.0,49.3443,49.4209,49.3059,49.3826,489898.0
2021-05-26 12:05:00,51.54,51.55,51.49,51.55,287742.0,49.3826,49.3922,49.3347,49.3922,287742.0
2021-05-26 12:10:00,51.55,51.62,51.52,51.55,404576.0,49.3922,49.4592,49.3634,49.3922,404576.0
2021-05-26 12:15:00,51.56,51.56,51.48,51.52,153516.0,49.4018,49.4018,49.3251,49.3634,153516.0
2021-05-26 12:20:00,51.52,51.55,51.45,51.46,212700.0,49.3634,49.3922,49.2964,49.3059,212700.0
2021-05-26 12:25:00,51.47,51.56,51.46,51.52,180202.0,49.3155,49.4018,49.3059,49.3634,180202.0
2021-05-26 12:30:00,51.52,51.57,51.49,51.53,194682.0,49.3634,49.4113,49.3347,49.373,194682.0
2021-05-26 12:35:00,51.52,51.58,51.49,51.52,187232.0,49.3634,49.4209,49.3347,49.3634,187232.0
2021-05-26 12:40:00,51.52,51.53,51.43,51.52,281998.0,49.3634,49.373,49.2772,49.3634,281998.0
2021-05-26 12:45:00,51.52,51.56,51.49,51.54,182218.0,49.3634,49.4018,49.3347,49.3826,182218.0
2021-05-26 12:50:00,51.54,51.54,51.48,51.49,179586.0,49.3826,49.3826,49.3251,49.3347,179586.0
2021-05-26 12:55:00,51.49,51.53,51.47,51.48,137606.0,49.3347,49.373,49.3155,49.3251,137606.0
2021-05-26 13:00:00,51.47,51.54,51.47,51.52,139384.0,49.3155,49.3826,49.3155,49.3634,139384.0
2021-05-26 13:05:00,51.52,51.62,51.32,51.38,535464.0,49.3634,49.4592,49.1718,49.2293,535464.0
2021-05-26 13:10:00,51.39,51.42,51.3,51.36,386856.0,49.2389,49.2676,49.1526,49.2101,386856.0
2021-05-26 13:15:00,51.37,51.38,51.31,51.33,426994.0,49.2197,49.2293,49.1622,49.1814,426994.0
2021-05-26 13:20:00,51.32,51.45,51.32,51.43,221284.0,49.1718,49.2964,49.1718,49.2772,221284.0
2021-05-26 13:25:00,51.43,51.46,51.37,51.4,171302.0,49.2772,49.3059,49.2197,49.2485,171302.0
2021-05-26 13:30:00,51.4,51.42,51.33,51.38,154070.0,49.2485,49.2676,49.1814,49.2293,154070.0
2021-05-26 13:35:00,51.38,51.42,51.26,51.31,249926.0,49.2293,49.2676,49.1143,49.1622,249926.0
2021-05-26 13:40:00,51.31,51.35,51.21,51.24,274194.0,49.1622,49.2005,49.0664,49.0951,274194.0
2021-05-26 13:45:00,51.24,51.27,51.17,51.24,298132.0,49.0951,49.1239,49.0281,49.0951,298132.0
2021-05-26 13:50:00,51.24,51.24,51.08,51.1,419852.0,49.0951,49.0951,48.9418,48.961,419852.0
2021-05-26 13:55:00,51.1,51.22,51.1,51.21,317898.0,48.961,49.076,48.961,49.0664,317898.0
2021-05-26 14:00:00,51.21,51.27,51.18,51.2,389130.0,49.0664,49.1239,49.0377,49.0568,389130.0
2021-05-26 14:05:00,51.2,51.29,51.17,51.27,215418.0,49.0568,49.1431,49.0281,49.1239,215418.0
2021-05-26 14:10:00,51.27,51.32,51.27,51.32,179050.0,49.1239,49.1718,49.1239,49.1718,179050.0
2021-05-26 14:15:00,51.31,51.4,51.31,51.4,180772.0,49.1622,49.2485,49.1622,49.2485,180772.0
2021-05-26 14:20:00,51.4,51.44,51.39,51.4,310344.0,49.2485,49.2868,49.2389,49.2485,310344.0
2021-05-26 14:25:00,51.4,51.41,51.35,51.4,237972.0,49.2485,49.258,49.2005,49.2485,237972.0
2021-05-26 14:30:00,51.4,51.41,51.32,51.35,209270.0,49.2485,49.258,49.1718,49.2005,209270.0
2021-05-26 14:35:00,51.36,51.39,51.3,51.34,205996.0,49.2101,49.2389,49.1526,49.191,205996.0
2021-05-26 14:40:00,51.35,51.44,51.35,51.41,339460.0,49.2005,49.2868,49.2005,49.258,339460.0
2021-05-26 14:45:00,51.42,51.48,51.42,51.42,153738.0,49.2676,49.3251,49.2676,49.2676,153738.0
2021-05-26 14:50:00,51.41,51.45,51.32,51.38,216186.0,49.258,49.2964,49.1718,49.2293,216186.0
2021-05-26 14:55:00,51.38,51.4,51.33,51.38,146112.0,49.2293,49.2485,49.1814,49.2293,146112.0
2021-05-26 15:00:00,51.38,51.38,51.24,51.3,366720.0,49.2293,49.2293,49.0951,49.1526,366720.0
2021-05-26 15:05:00,51.3,51.34,51.24,51.27,270764.0,49.1526,49.191,49.0951,49.1239,270764.0
2021-05-26 15:10:00,51.26,51.32,51.22,51.32,241394.0,49.1143,49.1718,49.076,49.1718,241394.0
2021-05-26 15:15:00,51.31,51.37,51.29,51.37,185824.0,49.1622,49.2197,49.1431,49.2197,185824.0
2021-05-26 15:20:00,51.35,51.45,51.35,51.39,641734.0,49.2005,49.2964,49.2005,49.2389,641734.0
2021-05-26 15:25:00,51.39,51.4,51.3,51.37,377266.0,49.2389,49.2485,49.1526,49.2197,377266.0
2021-05-26 15:30:00,51.38,51.4,51.26,51.29,252608.0,49.2293,49.2485,49.1143,49.1431,252608.0
2021-05-26 15:35:00,51.27,51.33,51.22,51.24,413074.0,49.1239,49.1814,49.076,49.0951,413074.0
2021-05-26 15:40:00,51.24,51.32,51.19,51.26,541078.0,49.0951,49.1718,49.0472,49.1143,541078.0
2021-05-26 15:45:00,51.26,51.32,51.22,51.26,772380.0,49.1143,49.1718,49.076,49.1143,772380.0
2021-05-26 15:50:00,51.26,51.26,51.1,51.19,1065636.0,49.1143,49.1143,48.961,49.0472,1065636.0
2021-05-26 15:55:00,51.17,51.4,51.16,51.37,827526.0,49.0281,49.2485,49.0185,49.2197,827526.0
2021-05-27 09:30:00,51.19,51.29,50.9,50.91,1331046.0,49.0472,49.1431,48.7694,48.779,1331046.0
2021-05-27 09:35:00,50.91,51.18,50.83,51.12,962610.0,48.779,49.0377,48.7023,48.9802,962610.0
2021-05-27 09:40:00,51.12,51.16,50.92,50.93,906986.0,48.9802,49.0185,48.7885,48.7981,906986.0
2021-05-27 09:45:00,50.93,51.06,50.72,50.81,1043018.0,48.7981,48.9227,48.5969,48.6831,1043018.0
2021-05-27 09:50:00,50.81,51.04,50.74,50.94,968288.0,48.6831,48.9035,48.6161,48.8077,968288.0
2021-05-27 09:55:00,50.93,51.0,50.81,50.86,823122.0,48.7981,48.8652,48.6831,48.7311,823122.0
2021-05-27 10:00:00,50.85,51.09,50.76,50.97,1054600.0,48.7215,48.9514,48.6352,48.8365,1054600.0
2021-05-27 10:05:00,50.97,51.15,50.86,51.1,880902.0,48.8365,49.0089,48.7311,48.961,880902.0
2021-05-27 10:10:00,51.1,51.2,51.07,51.13,769978.0,48.961,49.0568,48.9323,48.9898,769978.0
2021-05-27 10:15:00,51.13,51.37,51.1,51.34,914278.0,48.9898,49.2197,48.961,49.191,914278.0
2021-05-27 10:20:00,51.34,51.38,51.26,51.27,641556.0,49.191,49.2293,49.1143,49.1239,641556.0
2021-05-27 10:25:00,51.27,51.33,51.24,51.3,342282.0,49.1239,49.1814,49.0951,49.1526,342282.0
2021-05-27 10:30:00,51.3,51.52,51.29,51.51,1461490.0,49.1526,49.3634,49.1431,49.3538,1461490.0
2021-05-27 10:35:00,51.51,51.57,51.48,51.53,621932.0,49.3538,49.4113,49.3251,49.373,621932.0
2021-05-27 10:40:00,51.54,51.58,51.4,51.54,671368.0,49.3826,49.4209,49.2485,49.3826,671368.0
2021-05-27 10:45:00,51.54,51.56,51.45,51.48,319300.0,49.3826,49.4018,49.2964,49.3251,319300.0
2021-05-27 10:50:00,51.48,51.49,51.08,51.18,1203208.0,49.3251,49.3347,48.9418,49.0377,1203208.0
2021-05-27 10:55:00,51.18,51.27,51.12,51.18,617264.0,49.0377,49.1239,48.9802,49.0377,617264.0
2021-05-27 11:00:00,51.16,51.26,51.14,51.15,545606.0,49.0185,49.1143,48.9993,49.0089,545606.0
2021-05-27 11:05:00,51.14,51.35,51.12,51.35,542176.0,48.9993,49.2005,48.9802,49.2005,542176.0
2021-05-27 11:10:00,51.35,51.42,51.3,51.38,488734.0,49.2005,49.2676,49.1526,49.2293,488734.0
2021-05-27 11:15:00,51.39,51.42,51.3,51.42,406790.0,49.2389,49.2676,49.1526,49.2676,406790.0
2021-05-27 11:20:00,51.42,51.47,51.4,51.42,420044.0,49.2676,49.3155,49.2485,49.2676,420044.0
2021-05-27 11:25:00,51.42,51.46,51.24,51.24,310808.0,49.2676,49.3059,49.0951,49.0951,310808.0
2021-05-27 11:30:00,51.24,51.27,51.11,51.21,509250.0,49.0951,49.1239,48.9706,49.0664,509250.0
2021-05-27 11:35:00,51.21,51.28,51.18,51.26,256806.0,49.0664,49.1335,49.0377,49.1143,256806.0
2021-05-27 11:40:00,51.27,51.38,51.26,51.34,240168.0,49.1239,49.2293,49.1143,49.191,240168.0
2021-05-27 11:45:00,51.35,51.42,51.3,51.31,267346.0,49.2005,49.2676,49.1526,49.1622,267346.0
2021-05-27 11:50:00,51.31,51.34,51.22,51.26,202456.0,49.1622,49.191,49.076,49.1143,202456.0
2021-05-27 11:55:00,51.26,51.47,51.26,51.44,343882.0,49.1143,49.3155,49.1143,49.2868,343882.0
2021-05-27 12:00:00,51.44,51.49,51.41,51.43,351496.0,49.2868,49.3347,49.258,49.2772,351496.0
2021-05-27 12:05:00,51.43,51.45,51.34,51.39,190136.0,49.2772,49.2964,49.191,49.2389,190136.0
2021-05-27 12:10:00,51.38,51.47,51.38,51.47,188108.0,49.2293,49.3155,49.2293,49.3155,188108.0
2021-05-27 12:15:00,51.47,51.49,51.43,51.44,190664.0,49.3155,49.3347,49.2772,49.2868,190664.0
2021-05-27 12:20:00,51.44,51.45,51.39,51.4,106850.0,49.2868,49.2964,49.2389,49.2485,106850.0
2021-05-27 12:25:00,51.4,51.45,51.38,51.38,118548.0,49.2485,49.2964,49.2293,49.2293,118548.0
2021-05-27 12:30:00,51.39,51.41,51.3,51.37,259484.0,49.2389,49.258,49.1526,49.2197,259484.0
2021-05-27 12:35:00,51.37,51.38,51.3,51.37,190300.0,49.2197,49.2293,49.1526,49.2197,190300.0
2021-05-27 12:40:00,51.38,51.41,51.32,51.35,142122.0,49.2293,49.258,49.1718,49.2005,142122.0
2021-05-27 12:45:00,51.35,51.35,51.26,51.29,292986.0,49.2005,49.2005,49.1143,49.1431,292986.0
2021-05-27 12:50:00,51.29,51.34,51.26,51.33,195734.0,49.1431,49.191,49.1143,49.1814,195734.0
2021-05-27 12:55:00,51.33,51.39,51.3,51.38,186954.0,49.1814,49.2389,49.1526,49.2293,186954.0
2021-05-27 13:00:00,51.38,51.46,51.35,51.36,338446.0,49.2293,49.3059,49.2005,49.2101,338446.0
2021-05-27 13:05:00,51.35,51.4,51.34,51.37,170260.0,49.2005,49.2485,49.191,49.2197,170260.0
2021-05-27 13:10:00,51.38,51.45,51.34,51.42,211554.0,49.2293,49.2964,49.191,49.2676,211554.0
2021-05-27 13:15:00,51.41,51.47,51.35,51.45,262132.0,49.258,49.3155,49.2005,49.2964,262132.0
2021-05-27 13:20:00,51.45,51.46,51.39,51.44,224060.0,49.2964,49.3059,49.2389,49.2868,224060.0
2021-05-27 13:25:00,51.44,51.45,51.32,51.33,185344.0,49.2868,49.2964,49.1718,49.1814,185344.0
2021-05-27 13:30:00,51.33,51.35,51.27,51.35,279188.0,49.1814,49.2005,49.1239,49.2005,279188.0
2021-05-27 13:35:00,51.35,51.38,51.12,51.27,568770.0,49.2005,49.2293,48.9802,49.1239,568770.0
2021-05-27 13:40:00,51.27,51.31,51.23,51.24,176634.0,49.1239,49.1622,49.0856,49.0951,176634.0
2021-05-27 13:45:00,51.24,51.26,51.17,51.24,281422.0,49.0951,49.1143,49.0281,49.0951,281422.0
2021-05-27 13:50:00,51.24,51.27,51.21,51.22,144444.0,49.0951,49.1239,49.0664,49.076,144444.0
2021-05-27 13:55:00,51.21,51.23,51.16,51.2,230146.0,49.0664,49.0856,49.0185,49.0568,230146.0
2021-05-27 14:00:00,51.2,51.22,51.04,51.1,408024.0,49.0568,49.076,48.9035,48.961,408024.0
2021-05-27 14:05:00,51.09,51.1,50.99,50.99,723856.0,48.9514,48.961,48.8556,48.8556,723856.0
2021-05-27 14:10:00,50.99,51.01,50.91,50.91,494524.0,48.8556,48.8748,48.779,48.779,494524.0
2021-05-27 14:15:00,50.91,50.92,50.83,50.91,505424.0,48.779,48.7885,48.7023,48.779,505424.0
2021-05-27 14:20:00,50.91,50.97,50.87,50.87,381930.0,48.779,48.8365,48.7406,48.7406,381930.0
2021-05-27 14:25:00,50.86,50.99,50.8,50.98,523888.0,48.7311,48.8556,48.6736,48.846,523888.0
2021-05-27 14:30:00,50.96,50.97,50.88,50.94,251524.0,48.8269,48.8365,48.7502,48.8077,251524.0
2021-05-27 14:35:00,50.94,50.99,50.9,50.95,191524.0,48.8077,48.8556,48.7694,48.8173,191524.0
2021-05-27 14:40:00,50.95,50.96,50.88,50.94,127324.0,48.8173,48.8269,48.7502,48.8077,127324.0
2021-05-27 14:45:00,50.93,50.97,50.86,50.93,213880.0,48.7981,48.8365,48.7311,48.7981,213880.0
2021-05-27 14:50:00,50.94,51.0,50.91,51.0,289810.0,48.8077,48.8652,48.779,48.8652,289810.0
2021-05-27 14:55:00,50.99,51.06,50.94,50.96,317836.0,48.8556,48.9227,48.8077,48.8269,317836.0
2021-05-27 15:00:00,50.95,50.98,50.81,50.85,323930.0,48.8173,48.846,48.6831,48.7215,323930.0
2021-05-27 15:05:00,50.85,50.85,50.76,50.82,479916.0,48.7215,48.7215,48.6352,48.6927,479916.0
2021-05-27 15:10:00,50.82,50.94,50.79,50.92,251408.0,48.6927,48.8077,48.664,48.7885,251408.0
2021-05-27 15:15:00,50.92,50.95,50.87,50.88,257824.0,48.7885,48.8173,48.7406,48.7502,257824.0
2021-05-27 15:20:00,50.88,50.91,50.81,50.84,299282.0,48.7502,48.779,48.6831,48.7119,299282.0
2021-05-27 15:25:00,50.84,50.88,50.82,50.87,223458.0,48.7119,48.7502,48.6927,48.7406,223458.0
2021-05-27 15:30:00,50.88,50.89,50.76,50.81,246388.0,48.7502,48.7598,48.6352,48.6831,246388.0
2021-05-27 15:35:00,50.81,50.96,50.77,50.93,355824.0,48.6831,48.8269,48.6448,48.7981,355824.0
2021-05-27 15:40:00,50.93,50.99,50.87,50.88,296026.0,48.7981,48.8556,48.7406,48.7502,296026.0
2021-05-27 15:45:00,50.88,50.99,50.85,50.88,312388.0,48.7502,48.8556,48.7215,48.7502,312388.0
2021-05-27 15:50:00,50.88,50.98,50.77,50.96,872194.0,48.7502,48.846,48.6448,48.8269,872194.0
2021-05-27 15:55:00,50.96,51.1,50.8,50.8,1154000.0,48.8269,48.961,48.6736,48.6736,1154000.0
2021-05-28 09:30:00,51.38,51.52,51.3,51.37,1596412.0,49.2293,49.3634,49.1526,49.2197,1596412.0
2021-05-28 09:35:00,51.36,51.61,51.34,51.54,1038080.0,49.2101,49.4497,49.191,49.3826,1038080.0
2021-05-28 09:40:00,51.54,51.78,51.54,51.65,1275984.0,49.3826,49.6125,49.3826,49.488,1275984.0
2021-05-28 09:45:00,51.66,51.72,51.43,51.46,1017448.0,49.4976,49.5551,49.2772,49.3059,1017448.0
2021-05-28 09:50:00,51.46,51.54,51.38,51.52,654384.0,49.3059,49.3826,49.2293,49.3634,654384.0
2021-05-28 09:55:00,51.52,51.65,51.48,51.6,676410.0,49.3634,49.488,49.3251,49.4401,676410.0
2021-05-28 10:00:00,51.6,51.67,51.41,51.52,923058.0,49.4401,49.5071,49.258,49.3634,923058.0
2021-05-28 10:05:00,51.52,51.71,51.49,51.54,715516.0,49.3634,49.5455,49.3347,49.3826,715516.0
2021-05-28 10:10:00,51.54,51.65,51.52,51.6,520298.0,49.3826,49.488,49.3634,49.4401,520298.0
2021-05-28 10:15:00,51.61,51.67,51.55,51.59,791510.0,49.4497,49.5071,49.3922,49.4305,791510.0
2021-05-28 10:20:00,51.6,51.63,51.45,51.47,568886.0,49.4401,49.4688,49.2964,49.3155,568886.0
2021-05-28 10:25:00,51.47,51.49,51.3,51.32,781962.0,49.3155,49.3347,49.1526,49.1718,781962.0
2021-05-28 10:30:00,51.33,51.59,51.32,51.59,603882.0,49.1814,49.4305,49.1718,49.4305,603882.0
2021-05-28 10:35:00,51.59,51.65,51.56,51.62,479672.0,49.4305,49.488,49.4018,49.4592,479672.0
2021-05-28 10:40:00,51.62,51.69,51.58,51.62,490148.0,49.4592,49.5263,49.4209,49.4592,490148.0
2021-05-28 10:45:00,51.62,51.63,51.52,51.54,336724.0,49.4592,49.4688,49.3634,49.3826,336724.0
2021-05-28 10:50:00,51.54,51.63,51.52,51.6,267872.0,49.3826,49.4688,49.3634,49.4401,267872.0
2021-05-28 10:55:00,51.6,51.62,51.47,51.51,517856.0,49.4401,49.4592,49.3155,49.3538,517856.0
2021-05-28 11:00:00,51.52,51.6,51.48,51.52,286760.0,49.3634,49.4401,49.3251,49.3634,286760.0
2021-05-28 11:05:00,51.52,51.59,51.44,51.58,388744.0,49.3634,49.4305,49.2868,49.4209,388744.0
2021-05-28 11:10:00,51.58,51.63,51.56,51.59,265760.0,49.4209,49.4688,49.4018,49.4305,265760.0
2021-05-28 11:15:00,51.59,51.66,51.55,51.65,239452.0,49.4305,49.4976,49.3922,49.488,239452.0
2021-05-28 11:20:00,51.65,51.66,51.6,51.65,154476.0,49.488,49.4976,49.4401,49.488,154476.0
2021-05-28 11:25:00,51.65,51.66,51.58,51.62,223484.0,49.488,49.4976,49.4209,49.4592,223484.0
2021-05-28 11:30:00,51.62,51.73,51.61,51.69,342002.0,49.4592,49.5646,49.4497,49.5263,342002.0
2021-05-28 11:35:00,51.7,51.77,51.68,51.76,395474.0,49.5359,49.603,49.5167,49.5934,395474.0
2021-05-28 11:40:00,51.76,51.87,51.75,51.85,446194.0,49.5934,49.6988,49.5838,49.6796,446194.0
2021-05-28 11:45:00,51.85,51.87,51.8,51.82,428850.0,49.6796,49.6988,49.6317,49.6509,428850.0
2021-05-28 11:50:00,51.82,51.85,51.81,51.84,258172.0,49.6509,49.6796,49.6413,49.67,258172.0
2021-05-28 11:55:00,51.85,51.9,51.84,51.89,435960.0,49.6796,49.7275,49.67,49.7179,435960.0
2021-05-28 12:00:00,51.89,51.99,51.88,51.98,610734.0,49.7179,49.8138,49.7084,49.8042,610734.0
2021-05-28 12:05:00,51.98,52.05,51.98,51.99,518288.0,49.8042,49.8712,49.8042,49.8138,518288.0
2021-05-28 12:10:00,51.99,52.01,51.94,51.97,295230.0,49.8138,49.8329,49.7658,49.7946,295230.0
2021-05-28 12:15:00,51.97,52.02,51.97,51.99,204554.0,49.7946,49.8425,49.7946,49.8138,204554.0
2021-05-28 12:20:00,51.99,51.99,51.89,51.93,176830.0,49.8138,49.8138,49.7179,49.7563,176830.0
2021-05-28 12:25:00,51.93,51.94,51.9,51.91,199288.0,49.7563,49.7658,49.7275,49.7371,199288.0
2021-05-28 12:30:00,51.91,51.96,51.88,51.95,200904.0,49.7371,49.785,49.7084,49.7754,200904.0
2021-05-28 12:35:00,51.95,51.99,51.93,51.99,158718.0,49.7754,49.8138,49.7563,49.8138,158718.0
2021-05-28 12:40:00,51.99,52.01,51.96,51.99,261954.0,49.8138,49.8329,49.785,49.8138,261954.0
2021-05-28 12:45:00,52.0,52.02,51.93,51.95,339470.0,49.8233,49.8425,49.7563,49.7754,339470.0
2021-05-28 12:50:00,51.95,51.95,51.91,51.92,192898.0,49.7754,49.7754,49.7371,49.7467,192898.0
2021-05-28 12:55:00,51.92,51.98,51.92,51.97,168572.0,49.7467,49.8042,49.7467,49.7946,168572.0
2021-05-28 13:00:00,51.98,52.02,51.98,52.0,206288.0,49.8042,49.8425,49.8042,49.8233,206288.0
2021-05-28 13:05:00,51.99,52.0,51.95,51.96,221752.0,49.8138,49.8233,49.7754,49.785,221752.0
2021-05-28 13:10:00,51.96,51.96,51.83,51.85,218974.0,49.785,49.785,49.6605,49.6796,218974.0
2021-05-28 13:15:00,51.85,51.86,51.77,51.81,297274.0,49.6796,49.6892,49.603,49.6413,297274.0
2021-05-28 13:20:00,51.81,51.81,51.68,51.71,394014.0,49.6413,49.6413,49.5167,49.5455,394014.0
2021-05-28 13:25:00,51.7,51.73,51.6,51.6,478536.0,49.5359,49.5646,49.4401,49.4401,478536.0
2021-05-28 13:30:00,51.61,51.73,51.59,51.7,363730.0,49.4497,49.5646,49.4305,49.5359,363730.0
2021-05-28 13:35:00,51.71,51.73,51.55,51.56,360386.0,49.5455,49.5646,49.3922,49.4018,360386.0
2021-05-28 13:40:00,51.57,51.59,51.49,51.55,673244.0,49.4113,49.4305,49.3347,49.3922,673244.0
2021-05-28 13:45:00,51.55,51.56,51.42,51.47,666880.0,49.3922,49.4018,49.2676,49.3155,666880.0
2021-05-28 13:50:00,51.47,51.54,51.44,51.54,337344.0,49.3155,49.3826,49.2868,49.3826,337344.0
2021-05-28 13:55:00,51.54,51.56,51.48,51.52,418818.0,49.3826,49.4018,49.3251,49.3634,418818.0
2021-05-28 14:00:00,51.54,51.56,51.49,51.55,347398.0,49.3826,49.4018,49.3347,49.3922,347398.0
2021-05-28 14:05:00,51.55,51.58,51.48,51.51,294404.0,49.3922,49.4209,49.3251,49.3538,294404.0
2021-05-28 14:10:00,51.51,51.52,51.42,51.49,392808.0,49.3538,49.3634,49.2676,49.3347,392808.0
2021-05-28 14:15:00,51.48,51.55,51.46,51.53,259818.0,49.3251,49.3922,49.3059,49.373,259818.0
2021-05-28 14:20:00,51.52,51.56,51.49,51.55,226080.0,49.3634,49.4018,49.3347,49.3922,226080.0
2021-05-28 14:25:00,51.56,51.67,51.54,51.67,294012.0,49.4018,49.5071,49.3826,49.5071,294012.0
2021-05-28 14:30:00,51.66,51.67,51.6,51.67,285372.0,49.4976,49.5071,49.4401,49.5071,285372.0
2021-05-28 14:35:00,51.66,51.68,51.63,51.66,244354.0,49.4976,49.5167,49.4688,49.4976,244354.0
2021-05-28 14:40:00,51.66,51.72,51.65,51.71,183666.0,49.4976,49.5551,49.488,49.5455,183666.0
2021-05-28 14:45:00,51.71,51.75,51.7,51.74,209000.0,49.5455,49.5838,49.5359,49.5742,209000.0
2021-05-28 14:50:00,51.74,51.77,51.7,51.74,274612.0,49.5742,49.603,49.5359,49.5742,274612.0
2021-05-28 14:55:00,51.74,51.75,51.66,51.7,289314.0,49.5742,49.5838,49.4976,49.5359,289314.0
2021-05-28 15:00:00,51.7,51.71,51.61,51.68,313718.0,49.5359,49.5455,49.4497,49.5167,313718.0
2021-05-28 15:05:00,51.68,51.69,51.63,51.64,148082.0,49.5167,49.5263,49.4688,49.4784,148082.0
2021-05-28 15:10:00,51.64,51.64,51.49,51.54,426014.0,49.4784,49.4784,49.3347,49.3826,426014.0
2021-05-28 15:15:00,51.54,51.6,51.51,51.58,251790.0,49.3826,49.4401,49.3538,49.4209,251790.0
2021-05-28 15:20:00,51.58,51.6,51.55,51.56,209002.0,49.4209,49.4401,49.3922,49.4018,209002.0
2021-05-28 15:25:00,51.56,51.63,51.5,51.6,303836.0,49.4018,49.4688,49.3443,49.4401,303836.0
2021-05-28 15:30:00,51.6,51.63,51.53,51.55,305528.0,49.4401,49.4688,49.373,49.3922,305528.0
2021-05-28 15:35:00,51.55,51.68,51.53,51.62,451700.0,49.3922,49.5167,49.373,49.4592,451700.0
2021-05-28 15:40:00,51.6,51.62,51.48,51.51,381812.0,49.4401,49.4592,49.3251,49.3538,381812.0
2021-05-28 15:45:00,51.51,51.58,51.49,51.52,416614.0,49.3538,49.4209,49.3347,49.3634,416614.0
2021-05-28 15:50:00,51.52,51.57,51.18,51.28,1330568.0,49.3634,49.4113,49.0377,49.1335,1330568.0
2021-05-28 15:55:00,51.27,51.3,51.15,51.24,1528840.0,49.1239,49.1526,49.0089,49.0951,1528840.0
2021-06-01 09:30:00,51.93,52.02,51.79,51.86,1351450.0,49.7563,49.8425,49.6221,49.6892,1351450.0
2021-06-01 09:35:00,51.86,51.96,51.79,51.93,1151296.0,49.6892,49.785,49.6221,49.7563,1151296.0
2021-06-01 09:40:00,51.93,52.15,51.92,51.93,1303292.0,49.7563,49.9671,49.7467,49.7563,1303292.0
2021-06-01 09:45:00,51.94,52.02,51.7,51.74,1090636.0,49.7658,49.8425,49.5359,49.5742,1090636.0
2021-06-01 09:50:00,51.73,51.77,51.48,51.52,1067658.0,49.5646,49.603,49.3251,49.3634,1067658.0
2021-06-01 09:55:00,51.51,51.62,51.4,51.6,1083146.0,49.3538,49.4592,49.2485,49.4401,1083146.0
2021-06-01 10:00:00,51.6,51.69,51.35,51.35,902464.0,49.4401,49.5263,49.2005,49.2005,902464.0
2021-06-01 10:05:00,51.34,51.48,51.27,51.45,842558.0,49.191,49.3251,49.1239,49.2964,842558.0
2021-06-01 10:10:00,51.43,51.44,50.83,50.85,2214394.0,49.2772,49.2868,48.7023,48.7215,2214394.0
2021-06-01 10:15:00,50.85,50.85,50.54,50.77,2654152.0,48.7215,48.7215,48.4244,48.6448,2654152.0
2021-06-01 10:20:00,50.76,50.87,50.57,50.85,1381188.0,48.6352,48.7406,48.4532,48.7215,1381188.0
2021-06-01 10:25:00,50.85,50.95,50.79,50.95,903094.0,48.7215,48.8173,48.664,48.8173,903094.0
2021-06-01 10:30:00,50.95,51.05,50.88,51.02,838212.0,48.8173,48.9131,48.7502,48.8844,838212.0
2021-06-01 10:35:00,51.02,51.09,50.88,50.88,794754.0,48.8844,48.9514,48.7502,48.7502,794754.0
2021-06-01 10:40:00,50.88,51.05,50.87,50.88,831806.0,48.7502,48.9131,48.7406,48.7502,831806.0
2021-06-01 10:45:00,50.87,50.89,50.55,50.58,1207768.0,48.7406,48.7598,48.434,48.4628,1207768.0
2021-06-01 10:50:00,50.58,50.63,50.28,50.37,1615812.0,48.4628,48.5107,48.1753,48.2616,1615812.0
2021-06-01 10:55:00,50.36,50.41,50.14,50.4,1743808.0,48.252,48.2999,48.0412,48.2903,1743808.0
2021-06-01 11:00:00,50.38,50.46,50.29,50.37,1272974.0,48.2711,48.3478,48.1849,48.2616,1272974.0
2021-06-01 11:05:00,50.36,50.48,50.24,50.47,847606.0,48.252,48.367,48.137,48.3574,847606.0
2021-06-01 11:10:00,50.46,50.6,50.45,50.57,514740.0,48.3478,48.4819,48.3382,48.4532,514740.0
2021-06-01 11:15:00,50.57,50.67,50.52,50.67,637762.0,48.4532,48.549,48.4053,48.549,637762.0
2021-06-01 11:20:00,50.66,50.79,50.65,50.77,539204.0,48.5394,48.664,48.5298,48.6448,539204.0
2021-06-01 11:25:00,50.78,50.8,50.69,50.76,329572.0,48.6544,48.6736,48.5682,48.6352,329572.0
2021-06-01 11:30:00,50.76,50.8,50.68,50.77,491924.0,48.6352,48.6736,48.5586,48.6448,491924.0
2021-06-01 11:35:00,50.77,50.96,50.77,50.92,577880.0,48.6448,48.8269,48.6448,48.7885,577880.0
2021-06-01 11:40:00,50.93,50.94,50.82,50.83,579074.0,48.7981,48.8077,48.6927,48.7023,579074.0
2021-06-01 11:45:00,50.84,50.87,50.71,50.8,359678.0,48.7119,48.7406,48.5873,48.6736,359678.0
2021-06-01 11:50:00,50.8,50.88,50.73,50.85,240598.0,48.6736,48.7502,48.6065,48.7215,240598.0
2021-06-01 11:55:00,50.85,50.93,50.8,50.88,454490.0,48.7215,48.7981,48.6736,48.7502,454490.0
2021-06-01 12:00:00,50.89,50.92,50.74,50.85,356738.0,48.7598,48.7885,48.6161,48.7215,356738.0
2021-06-01 12:05:00,50.85,50.85,50.71,50.77,402924.0,48.7215,48.7215,48.5873,48.6448,402924.0
2021-06-01 12:10:00,50.77,50.77,50.67,50.75,586634.0,48.6448,48.6448,48.549,48.6257,586634.0
2021-06-01 12:15:00,50.74,50.81,50.69,50.79,339658.0,48.6161,48.6831,48.5682,48.664,339658.0
2021-06-01 12:20:00,50.8,50.94,50.77,50.91,373494.0,48.6736,48.8077,48.6448,48.779,373494.0
2021-06-01 12:25:00,50.9,50.97,50.87,50.92,370924.0,48.7694,48.8365,48.7406,48.7885,370924.0
2021-06-01 12:30:00,50.92,50.96,50.88,50.93,178776.0,48.7885,48.8269,48.7502,48.7981,178776.0
2021-06-01 12:35:00,50.93,50.95,50.84,50.87,216068.0,48.7981,48.8173,48.7119,48.7406,216068.0
2021-06-01 12:40:00,50.87,51.07,50.85,51.04,425498.0,48.7406,48.9323,48.7215,48.9035,425498.0
2021-06-01 12:45:00,51.04,51.07,50.99,51.0,177446.0,48.9035,48.9323,48.8556,48.8652,177446.0
2021-06-01 12:50:00,50.99,51.0,50.87,50.94,379970.0,48.8556,48.8652,48.7406,48.8077,379970.0
2021-06-01 12:55:00,50.94,50.95,50.85,50.94,304566.0,48.8077,48.8173,48.7215,48.8077,304566.0
2021-06-01 13:00:00,50.95,50.95,50.76,50.76,338866.0,48.8173,48.8173,48.6352,48.6352,338866.0
2021-06-01 13:05:00,50.76,50.81,50.68,50.8,460854.0,48.6352,48.6831,48.5586,48.6736,460854.0
2021-06-01 13:10:00,50.8,50.82,50.74,50.74,191818.0,48.6736,48.6927,48.6161,48.6161,191818.0
2021-06-01 13:15:00,50.74,50.77,50.7,50.71,267882.0,48.6161,48.6448,48.5778,48.5873,267882.0
2021-06-01 13:20:00,50.71,50.78,50.63,50.77,374088.0,48.5873,48.6544,48.5107,48.6448,374088.0
2021-06-01 13:25:00,50.77,50.82,50.7,50.8,229954.0,48.6448,48.6927,48.5778,48.6736,229954.0
2021-06-01 13:30:00,50.79,50.84,50.77,50.82,216874.0,48.664,48.7119,48.6448,48.6927,216874.0
2021-06-01 13:35:00,50.83,50.84,50.77,50.82,179484.0,48.7023,48.7119,48.6448,48.6927,179484.0
2021-06-01 13:40:00,50.81,50.83,50.74,50.78,207114.0,48.6831,48.7023,48.6161,48.6544,207114.0
2021-06-01 13:45:00,50.78,50.88,50.77,50.82,400000.0,48.6544,48.7502,48.6448,48.6927,400000.0
2021-06-01 13:50:00,50.81,50.85,50.79,50.82,151398.0,48.6831,48.7215,48.664,48.6927,151398.0
2021-06-01 13:55:00,50.83,50.93,50.81,50.9,292622.0,48.7023,48.7981,48.6831,48.7694,292622.0
2021-06-01 14:00:00,50.9,50.94,50.83,50.92,266074.0,48.7694,48.8077,48.7023,48.7885,266074.0
2021-06-01 14:05:00,50.92,50.95,50.88,50.91,152906.0,48.7885,48.8173,48.7502,48.779,152906.0
2021-06-01 14:10:00,50.91,50.96,50.88,50.91,163800.0,48.779,48.8269,48.7502,48.779,163800.0
2021-06-01 14:15:00,50.91,50.93,50.87,50.93,152652.0,48.779,48.7981,48.7406,48.7981,152652.0
2021-06-01 14:20:00,50.93,51.03,50.91,51.03,548058.0,48.7981,48.8939,48.779,48.8939,548058.0
2021-06-01 14:25:00,51.04,51.04,50.98,50.99,259708.0,48.9035,48.9035,48.846,48.8556,259708.0
2021-06-01 14:30:00,50.99,51.03,50.95,51.01,239330.0,48.8556,48.8939,48.8173,48.8748,239330.0
2021-06-01 14:35:00,51.0,51.13,50.99,51.12,473142.0,48.8652,48.9898,48.8556,48.9802,473142.0
2021-06-01 14:40:00,51.12,51.24,51.1,51.19,686292.0,48.9802,49.0951,48.961,49.0472,686292.0
2021-06-01 14:45:00,51.18,51.24,51.15,51.22,316124.0,49.0377,49.0951,49.0089,49.076,316124.0
2021-06-01 14:50:00,51.23,51.27,51.18,51.19,292990.0,49.0856,49.1239,49.0377,49.0472,292990.0
2021-06-01 14:55:00,51.19,51.23,51.15,51.22,200414.0,49.0472,49.0856,49.0089,49.076,200414.0
2021-06-01 15:00:00,51.23,51.24,51.16,51.19,189890.0,49.0856,49.0951,49.0185,49.0472,189890.0
2021-06-01 15:05:00,51.19,51.2,51.09,51.16,410008.0,49.0472,49.0568,48.9514,49.0185,410008.0
2021-06-01 15:10:00,51.15,51.18,51.09,51.15,416590.0,49.0089,49.0377,48.9514,49.0089,416590.0
2021-06-01 15:15:00,51.14,51.16,51.1,51.13,90342.0,48.9993,49.0185,48.961,48.9898,90342.0
2021-06-01 15:20:00,51.13,51.18,51.1,51.13,188242.0,48.9898,49.0377,48.961,48.9898,188242.0
2021-06-01 15:25:00,51.13,51.13,50.98,50.99,581878.0,48.9898,48.9898,48.846,48.8556,581878.0
2021-06-01 15:30:00,50.99,51.01,50.86,50.88,391110.0,48.8556,48.8748,48.7311,48.7502,391110.0
2021-06-01 15:35:00,50.88,50.93,50.83,50.88,236514.0,48.7502,48.7981,48.7023,48.7502,236514.0
2021-06-01 15:40:00,50.87,50.87,50.79,50.83,237656.0,48.7406,48.7406,48.664,48.7023,237656.0
2021-06-01 15:45:00,50.83,50.99,50.82,50.98,272646.0,48.7023,48.8556,48.6927,48.846,272646.0
2021-06-01 15:50:00,50.98,50.98,50.82,50.91,434018.0,48.846,48.846,48.6927,48.779,434018.0
2021-06-01 15:55:00,50.92,50.92,50.73,50.79,1082598.0,48.7885,48.7885,48.6065,48.664,1082598.0
2021-06-02 09:30:00,50.98,51.21,50.81,51.1,1265758.0,48.846,49.0664,48.6831,48.961,1265758.0
2021-06-02 09:35:00,51.09,51.21,50.88,51.01,979904.0,48.9514,49.0664,48.7502,48.8748,979904.0
2021-06-02 09:40:00,51.01,51.2,51.01,51.14,842056.0,48.8748,49.0568,48.8748,48.9993,842056.0
2021-06-02 09:45:00,51.15,51.39,51.15,51.34,1383524.0,49.0089,49.2389,49.0089,49.191,1383524.0
2021-06-02 09:50:00,51.35,51.38,51.28,51.37,698960.0,49.2005,49.2293,49.1335,49.2197,698960.0
2021-06-02 09:55:00,51.37,51.43,51.1,51.11,1201954.0,49.2197,49.2772,48.961,48.9706,1201954.0
2021-06-02 10:00:00,51.11,51.12,50.94,51.08,828244.0,48.9706,48.9802,48.8077,48.9418,828244.0
2021-06-02 10:05:00,51.08,51.22,51.03,51.17,689134.0,48.9418,49.076,48.8939,49.0281,689134.0
2021-06-02 10:10:00,51.17,51.2,50.87,50.98,661402.0,49.0281,49.0568,48.7406,48.846,661402.0
2021-06-02 10:15:00,50.98,51.18,50.97,51.16,448544.0,48.846,49.0377,48.8365,49.0185,448544.0
2021-06-02 10:20:00,51.16,51.32,51.06,51.31,746742.0,49.0185,49.1718,48.9227,49.1622,746742.0
2021-06-02 10:25:00,51.32,51.35,51.27,51.34,572166.0,49.1718,49.2005,49.1239,49.191,572166.0
2021-06-02 10:30:00,51.34,51.4,51.27,51.28,568806.0,49.191,49.2485,49.1239,49.1335,568806.0
2021-06-02 10:35:00,51.27,51.35,51.22,51.31,486780.0,49.1239,49.2005,49.076,49.1622,486780.0
2021-06-02 10:40:00,51.32,51.49,51.29,51.38,1194804.0,49.1718,49.3347,49.1431,49.2293,1194804.0
2021-06-02 10:45:00,51.38,51.46,51.32,51.34,351292.0,49.2293,49.3059,49.1718,49.191,351292.0
2021-06-02 10:50:00,51.34,51.36,51.15,51.18,409544.0,49.191,49.2101,49.0089,49.0377,409544.0
2021-06-02 10:55:00,51.18,51.22,51.06,51.17,471712.0,49.0377,49.076,48.9227,49.0281,471712.0
2021-06-02 11:00:00,51.17,51.28,51.08,51.2,810370.0,49.0281,49.1335,48.9418,49.0568,810370.0
2021-06-02 11:05:00,51.21,51.24,51.1,51.16,482550.0,49.0664,49.0951,48.961,49.0185,482550.0
2021-06-02 11:10:00,51.15,51.33,51.12,51.28,389778.0,49.0089,49.1814,48.9802,49.1335,389778.0
2021-06-02 11:15:00,51.27,51.33,51.15,51.21,416688.0,49.1239,49.1814,49.0089,49.0664,416688.0
2021-06-02 11:20:00,51.21,51.25,51.1,51.22,205664.0,49.0664,49.1047,48.961,49.076,205664.0
2021-06-02 11:25:00,51.21,51.33,51.17,51.31,273920.0,49.0664,49.1814,49.0281,49.1622,273920.0
2021-06-02 11:30:00,51.31,51.34,51.24,51.3,319632.0,49.1622,49.191,49.0951,49.1526,319632.0
2021-06-02 11:35:00,51.3,51.36,51.24,51.32,398268.0,49.1526,49.2101,49.0951,49.1718,398268.0
2021-06-02 11:40:00,51.34,51.38,51.3,51.37,170440.0,49.191,49.2293,49.1526,49.2197,170440.0
2021-06-02 11:45:00,51.38,51.38,51.3,51.34,113508.0,49.2293,49.2293,49.1526,49.191,113508.0
2021-06-02 11:50:00,51.34,51.41,51.34,51.36,174188.0,49.191,49.258,49.191,49.2101,174188.0
2021-06-02 11:55:00,51.37,51.39,51.26,51.3,287732.0,49.2197,49.2389,49.1143,49.1526,287732.0
2021-06-02 12:00:00,51.31,51.33,51.19,51.28,375266.0,49.1622,49.1814,49.0472,49.1335,375266.0
2021-06-02 12:05:00,51.28,51.33,51.24,51.28,202578.0,49.1335,49.1814,49.0951,49.1335,202578.0
2021-06-02 12:10:00,51.28,51.29,51.22,51.24,232912.0,49.1335,49.1431,49.076,49.0951,232912.0
2021-06-02 12:15:00,51.24,51.29,51.12,51.12,266500.0,49.0951,49.1431,48.9802,48.9802,266500.0
2021-06-02 12:20:00,51.12,51.16,50.96,50.98,526222.0,48.9802,49.0185,48.8269,48.846,526222.0
2021-06-02 12:25:00,50.98,51.0,50.85,50.95,649372.0,48.846,48.8652,48.7215,48.8173,649372.0
2021-06-02 12:30:00,50.94,50.96,50.86,50.94,329138.0,48.8077,48.8269,48.7311,48.8077,329138.0
2021-06-02 12:35:00,50.94,51.01,50.91,50.94,376948.0,48.8077,48.8748,48.779,48.8077,376948.0
2021-06-02 12:40:00,50.94,51.02,50.92,51.01,354684.0,48.8077,48.8844,48.7885,48.8748,354684.0
2021-06-02 12:45:00,51.01,51.04,50.99,51.03,400900.0,48.8748,48.9035,48.8556,48.8939,400900.0
2021-06-02 12:50:00,51.04,51.07,51.0,51.05,215436.0,48.9035,48.9323,48.8652,48.9131,215436.0
2021-06-02 12:55:00,51.06,51.07,50.99,51.01,227708.0,48.9227,48.9323,48.8556,48.8748,227708.0
2021-06-02 13:00:00,51.01,51.07,50.99,51.01,438820.0,48.8748,48.9323,48.8556,48.8748,438820.0
2021-06-02 13:05:00,51.01,51.05,50.95,51.02,305078.0,48.8748,48.9131,48.8173,48.8844,305078.0
2021-06-02 13:10:00,51.01,51.05,50.91,50.96,296734.0,48.8748,48.9131,48.779,48.8269,296734.0
2021-06-02 13:15:00,50.96,50.98,50.86,50.9,291532.0,48.8269,48.846,48.7311,48.7694,291532.0
2021-06-02 13:20:00,50.89,50.9,50.52,50.54,718736.0,48.7598,48.7694,48.4053,48.4244,718736.0
2021-06-02 13:25:00,50.53,50.6,50.47,50.58,616184.0,48.4149,48.4819,48.3574,48.4628,616184.0
2021-06-02 13:30:00,50.58,50.71,50.54,50.7,472134.0,48.4628,48.5873,48.4244,48.5778,472134.0
2021-06-02 13:35:00,50.69,50.73,50.65,50.66,305202.0,48.5682,48.6065,48.5298,48.5394,305202.0
2021-06-02 13:40:00,50.66,50.67,50.57,50.63,285786.0,48.5394,48.549,48.4532,48.5107,285786.0
2021-06-02 13:45:00,50.63,50.68,50.38,50.43,563880.0,48.5107,48.5586,48.2711,48.3191,563880.0
2021-06-02 13:50:00,50.44,50.58,50.42,50.55,407744.0,48.3286,48.4628,48.3095,48.434,407744.0
2021-06-02 13:55:00,50.54,50.57,50.46,50.55,448832.0,48.4244,48.4532,48.3478,48.434,448832.0
2021-06-02 14:00:00,50.54,50.62,50.51,50.58,403958.0,48.4244,48.5011,48.3957,48.4628,403958.0
2021-06-02 14:05:00,50.58,50.64,50.51,50.52,369910.0,48.4628,48.5203,48.3957,48.4053,369910.0
2021-06-02 14:10:00,50.54,50.57,50.27,50.29,1060486.0,48.4244,48.4532,48.1658,48.1849,1060486.0
2021-06-02 14:15:00,50.29,50.52,50.27,50.46,464628.0,48.1849,48.4053,48.1658,48.3478,464628.0
2021-06-02 14:20:00,50.46,50.58,50.45,50.57,247970.0,48.3478,48.4628,48.3382,48.4532,247970.0
2021-06-02 14:25:00,50.58,50.6,50.55,50.57,125694.0,48.4628,48.4819,48.434,48.4532,125694.0
2021-06-02 14:30:00,50.57,50.63,50.49,50.59,337426.0,48.4532,48.5107,48.3765,48.4724,337426.0
2021-06-02 14:35:00,50.55,50.61,50.48,50.58,343722.0,48.434,48.4915,48.367,48.4628,343722.0
2021-06-02 14:40:00,50.58,50.61,50.54,50.55,184860.0,48.4628,48.4915,48.4244,48.434,184860.0
2021-06-02 14:45:00,50.56,50.65,50.52,50.63,301642.0,48.4436,48.5298,48.4053,48.5107,301642.0
2021-06-02 14:50:00,50.64,50.64,50.53,50.61,281984.0,48.5203,48.5203,48.4149,48.4915,281984.0
2021-06-02 14:55:00,50.62,50.68,50.57,50.64,194784.0,48.5011,48.5586,48.4532,48.5203,194784.0
2021-06-02 15:00:00,50.64,50.67,50.52,50.57,372538.0,48.5203,48.549,48.4053,48.4532,372538.0
2021-06-02 15:05:00,50.57,50.68,50.57,50.62,184192.0,48.4532,48.5586,48.4532,48.5011,184192.0
2021-06-02 15:10:00,50.62,50.72,50.62,50.69,252964.0,48.5011,48.5969,48.5011,48.5682,252964.0
2021-06-02 15:15:00,50.69,50.73,50.67,50.68,140952.0,48.5682,48.6065,48.549,48.5586,140952.0
2021-06-02 15:20:00,50.68,50.73,50.66,50.69,140414.0,48.5586,48.6065,48.5394,48.5682,140414.0
2021-06-02 15:25:00,50.69,50.72,50.65,50.69,171186.0,48.5682,48.5969,48.5298,48.5682,171186.0
2021-06-02 15:30:00,50.68,50.78,50.67,50.7,358980.0,48.5586,48.6544,48.549,48.5778,358980.0
2021-06-02 15:35:00,50.7,50.73,50.59,50.69,341852.0,48.5778,48.6065,48.4724,48.5682,341852.0
2021-06-02 15:40:00,50.69,50.85,50.68,50.83,365542.0,48.5682,48.7215,48.5586,48.7023,365542.0
2021-06-02 15:45:00,50.83,50.9,50.79,50.88,451996.0,48.7023,48.7694,48.664,48.7502,451996.0
2021-06-02 15:50:00,50.88,51.01,50.81,50.91,888454.0,48.7502,48.8748,48.6831,48.779,888454.0
2021-06-02 15:55:00,50.91,51.09,50.88,51.06,1324950.0,48.779,48.9514,48.7502,48.9227,1324950.0
2021-06-03 09:30:00,49.73,49.89,49.62,49.81,1773438.0,47.6484,47.8017,47.543,47.725,1773438.0
2021-06-03 09:35:00,49.77,49.84,49.21,49.32,2057822.0,47.6867,47.7538,47.1501,47.2555,2057822.0
2021-06-03 09:40:00,49.32,49.34,48.98,48.98,2079382.0,47.2555,47.2747,46.9297,46.9297,2079382.0
2021-06-03 09:45:00,48.99,49.18,48.7,48.74,2193466.0,46.9393,47.1214,46.6615,46.6998,2193466.0
2021-06-03 09:50:00,48.74,49.02,48.69,49.0,1600676.0,46.6998,46.9681,46.6519,46.9489,1600676.0
2021-06-03 09:55:00,49.0,49.18,48.91,49.1,1414556.0,46.9489,47.1214,46.8627,47.0447,1414556.0
2021-06-03 10:00:00,49.1,49.32,49.01,49.29,1066934.0,47.0447,47.2555,46.9585,47.2268,1066934.0
2021-06-03 10:05:00,49.29,49.6,49.2,49.54,1218352.0,47.2268,47.5238,47.1405,47.4663,1218352.0
2021-06-03 10:10:00,49.53,49.68,49.53,49.61,1082964.0,47.4567,47.6004,47.4567,47.5334,1082964.0
2021-06-03 10:15:00,49.62,49.63,49.24,49.39,1124712.0,47.543,47.5525,47.1789,47.3226,1124712.0
2021-06-03 10:20:00,49.38,49.57,49.31,49.44,697180.0,47.313,47.4951,47.2459,47.3705,697180.0
2021-06-03 10:25:00,49.44,49.54,49.27,49.29,533666.0,47.3705,47.4663,47.2076,47.2268,533666.0
2021-06-03 10:30:00,49.27,49.47,49.2,49.35,643068.0,47.2076,47.3992,47.1405,47.2843,643068.0
2021-06-03 10:35:00,49.36,49.4,49.02,49.05,769618.0,47.2938,47.3322,46.9681,46.9968,769618.0
2021-06-03 10:40:00,49.04,49.05,48.91,49.0,662764.0,46.9872,46.9968,46.8627,46.9489,662764.0
2021-06-03 10:45:00,49.0,49.55,48.92,49.52,1343896.0,46.9489,47.4759,46.8723,47.4471,1343896.0
2021-06-03 10:50:00,49.52,49.64,49.48,49.52,1286536.0,47.4471,47.5621,47.4088,47.4471,1286536.0
2021-06-03 10:55:00,49.53,49.99,49.52,49.99,1372616.0,47.4567,47.8975,47.4471,47.8975,1372616.0
2021-06-03 11:00:00,49.99,50.22,49.96,50.17,1552748.0,47.8975,48.1178,47.8687,48.0699,1552748.0
2021-06-03 11:05:00,50.18,50.34,50.18,50.26,1116614.0,48.0795,48.2328,48.0795,48.1562,1116614.0
2021-06-03 11:10:00,50.26,50.27,50.1,50.17,937040.0,48.1562,48.1658,48.0029,48.0699,937040.0
2021-06-03 11:15:00,50.17,50.19,49.87,49.88,725090.0,48.0699,48.0891,47.7825,47.7921,725090.0
2021-06-03 11:20:00,49.88,49.94,49.74,49.84,1021290.0,47.7921,47.8496,47.6579,47.7538,1021290.0
2021-06-03 11:25:00,49.84,49.98,49.76,49.9,862592.0,47.7538,47.8879,47.6771,47.8112,862592.0
2021-06-03 11:30:00,49.87,49.95,49.63,49.64,764540.0,47.7825,47.8591,47.5525,47.5621,764540.0
2021-06-03 11:35:00,49.64,49.77,49.59,49.65,770162.0,47.5621,47.6867,47.5142,47.5717,770162.0
2021-06-03 11:40:00,49.66,49.67,49.51,49.67,520676.0,47.5813,47.5909,47.4376,47.5909,520676.0
2021-06-03 11:45:00,49.68,49.68,49.46,49.52,434044.0,47.6004,47.6004,47.3897,47.4471,434044.0
2021-06-03 11:50:00,49.52,49.56,49.43,49.55,538258.0,47.4471,47.4855,47.3609,47.4759,538258.0
2021-06-03 11:55:00,49.56,49.69,49.52,49.69,353258.0,47.4855,47.61,47.4471,47.61,353258.0
2021-06-03 12:00:00,49.69,49.77,49.62,49.73,492388.0,47.61,47.6867,47.543,47.6484,492388.0
2021-06-03 12:05:00,49.73,49.9,49.69,49.84,500992.0,47.6484,47.8112,47.61,47.7538,500992.0
2021-06-03 12:10:00,49.85,49.87,49.69,49.7,383234.0,47.7633,47.7825,47.61,47.6196,383234.0
2021-06-03 12:15:00,49.69,49.74,49.56,49.58,505474.0,47.61,47.6579,47.4855,47.5046,505474.0
2021-06-03 12:20:00,49.58,49.6,49.49,49.52,394614.0,47.5046,47.5238,47.4184,47.4471,394614.0
2021-06-03 12:25:00,49.52,49.76,49.49,49.73,515756.0,47.4471,47.6771,47.4184,47.6484,515756.0
2021-06-03 12:30:00,49.73,49.77,49.59,49.65,307348.0,47.6484,47.6867,47.5142,47.5717,307348.0
2021-06-03 12:35:00,49.65,49.82,49.6,49.81,360530.0,47.5717,47.7346,47.5238,47.725,360530.0
2021-06-03 12:40:00,49.81,49.94,49.81,49.89,558906.0,47.725,47.8496,47.725,47.8017,558906.0
2021-06-03 12:45:00,49.89,49.93,49.83,49.85,383194.0,47.8017,47.84,47.7442,47.7633,383194.0
2021-06-03 12:50:00,49.85,49.89,49.77,49.82,388768.0,47.7633,47.8017,47.6867,47.7346,388768.0
2021-06-03 12:55:00,49.82,50.01,49.81,49.99,303602.0,47.7346,47.9166,47.725,47.8975,303602.0
2021-06-03 13:00:00,49.99,50.0,49.87,49.88,447268.0,47.8975,47.9071,47.7825,47.7921,447268.0
2021-06-03 13:05:00,49.89,49.96,49.63,49.91,539388.0,47.8017,47.8687,47.5525,47.8208,539388.0
2021-06-03 13:10:00,49.92,50.06,49.82,49.82,562008.0,47.8304,47.9645,47.7346,47.7346,562008.0
2021-06-03 13:15:00,49.84,49.99,49.8,49.99,268202.0,47.7538,47.8975,47.7154,47.8975,268202.0
2021-06-03 13:20:00,49.99,50.05,49.96,50.05,349314.0,47.8975,47.955,47.8687,47.955,349314.0
2021-06-03 13:25:00,50.05,50.14,50.02,50.12,336708.0,47.955,48.0412,47.9262,48.022,336708.0
2021-06-03 13:30:00,50.11,50.16,50.03,50.1,517968.0,48.0124,48.0604,47.9358,48.0029,517968.0
2021-06-03 13:35:00,50.09,50.12,50.03,50.06,173246.0,47.9933,48.022,47.9358,47.9645,173246.0
2021-06-03 13:40:00,50.05,50.1,49.82,49.89,412274.0,47.955,48.0029,47.7346,47.8017,412274.0
2021-06-03 13:45:00,49.9,49.96,49.72,49.79,756206.0,47.8112,47.8687,47.6388,47.7058,756206.0
2021-06-03 13:50:00,49.79,49.95,49.78,49.89,435790.0,47.7058,47.8591,47.6963,47.8017,435790.0
2021-06-03 13:55:00,49.88,49.97,49.81,49.85,373822.0,47.7921,47.8783,47.725,47.7633,373822.0
2021-06-03 14:00:00,49.85,49.88,49.74,49.87,388900.0,47.7633,47.7921,47.6579,47.7825,388900.0
2021-06-03 14:05:00,49.86,49.95,49.82,49.9,265980.0,47.7729,47.8591,47.7346,47.8112,265980.0
2021-06-03 14:10:00,49.91,49.92,49.8,49.81,202372.0,47.8208,47.8304,47.7154,47.725,202372.0
2021-06-03 14:15:00,49.8,49.81,49.63,49.7,428838.0,47.7154,47.725,47.5525,47.6196,428838.0
2021-06-03 14:20:00,49.69,49.74,49.68,49.72,207676.0,47.61,47.6579,47.6004,47.6388,207676.0
2021-06-03 14:25:00,49.71,49.73,49.62,49.62,303702.0,47.6292,47.6484,47.543,47.543,303702.0
2021-06-03 14:30:00,49.62,49.74,49.61,49.65,289694.0,47.543,47.6579,47.5334,47.5717,289694.0
2021-06-03 14:35:00,49.64,49.67,49.55,49.59,307748.0,47.5621,47.5909,47.4759,47.5142,307748.0
2021-06-03 14:40:00,49.58,49.66,49.53,49.63,313554.0,47.5046,47.5813,47.4567,47.5525,313554.0
2021-06-03 14:45:00,49.62,49.66,49.6,49.65,125924.0,47.543,47.5813,47.5238,47.5717,125924.0
2021-06-03 14:50:00,49.66,49.66,49.6,49.66,190746.0,47.5813,47.5813,47.5238,47.5813,190746.0
2021-06-03 14:55:00,49.65,49.66,49.47,49.49,586174.0,47.5717,47.5813,47.3992,47.4184,586174.0
2021-06-03 15:00:00,49.49,49.69,49.49,49.59,518102.0,47.4184,47.61,47.4184,47.5142,518102.0
2021-06-03 15:05:00,49.58,49.62,49.52,49.6,283518.0,47.5046,47.543,47.4471,47.5238,283518.0
2021-06-03 15:10:00,49.6,49.69,49.56,49.69,436592.0,47.5238,47.61,47.4855,47.61,436592.0
2021-06-03 15:15:00,49.69,49.69,49.48,49.5,480022.0,47.61,47.61,47.4088,47.428,480022.0
2021-06-03 15:20:00,49.48,49.62,49.44,49.61,482976.0,47.4088,47.543,47.3705,47.5334,482976.0
2021-06-03 15:25:00,49.62,49.64,49.52,49.64,372358.0,47.543,47.5621,47.4471,47.5621,372358.0
2021-06-03 15:30:00,49.65,49.71,49.6,49.66,361636.0,47.5717,47.6292,47.5238,47.5813,361636.0
2021-06-03 15:35:00,49.66,49.7,49.61,49.68,433344.0,47.5813,47.6196,47.5334,47.6004,433344.0
2021-06-03 15:40:00,49.68,49.72,49.49,49.49,483696.0,47.6004,47.6388,47.4184,47.4184,483696.0
2021-06-03 15:45:00,49.49,49.51,49.33,49.41,643054.0,47.4184,47.4376,47.2651,47.3418,643054.0
2021-06-03 15:50:00,49.4,49.5,49.35,49.38,634658.0,47.3322,47.428,47.2843,47.313,634658.0
2021-06-03 15:55:00,49.39,49.52,49.35,49.42,1005644.0,47.3226,47.4471,47.2843,47.3513,1005644.0
2021-06-04 09:30:00,50.32,50.74,50.27,50.67,4062326.0,48.2137,48.6161,48.1658,48.549,4062326.0
2021-06-04 09:35:00,50.69,50.94,50.69,50.93,1368552.0,48.5682,48.8077,48.5682,48.7981,1368552.0
2021-06-04 09:40:00,50.93,51.1,50.93,51.04,1361646.0,48.7981,48.961,48.7981,48.9035,1361646.0
2021-06-04 09:45:00,51.04,51.23,51.04,51.2,1114032.0,48.9035,49.0856,48.9035,49.0568,1114032.0
2021-06-04 09:50:00,51.2,51.29,51.15,51.16,1016730.0,49.0568,49.1431,49.0089,49.0185,1016730.0
2021-06-04 09:55:00,51.15,51.34,51.15,51.27,903642.0,49.0089,49.191,49.0089,49.1239,903642.0
2021-06-04 10:00:00,51.27,51.8,51.27,51.65,2111302.0,49.1239,49.6317,49.1239,49.488,2111302.0
2021-06-04 10:05:00,51.64,51.7,51.6,51.62,710602.0,49.4784,49.5359,49.4401,49.4592,710602.0
2021-06-04 10:10:00,51.63,51.74,51.62,51.65,677876.0,49.4688,49.5742,49.4592,49.488,677876.0
2021-06-04 10:15:00,51.65,51.82,51.6,51.6,813342.0,49.488,49.6509,49.4401,49.4401,813342.0
2021-06-04 10:20:00,51.61,51.67,51.51,51.67,689080.0,49.4497,49.5071,49.3538,49.5071,689080.0
2021-06-04 10:25:00,51.67,51.7,51.51,51.56,442096.0,49.5071,49.5359,49.3538,49.4018,442096.0
2021-06-04 10:30:00,51.57,51.63,51.52,51.53,323980.0,49.4113,49.4688,49.3634,49.373,323980.0
2021-06-04 10:35:00,51.54,51.69,51.52,51.65,418242.0,49.3826,49.5263,49.3634,49.488,418242.0
2021-06-04 10:40:00,51.66,51.8,51.65,51.67,786064.0,49.4976,49.6317,49.488,49.5071,786064.0
2021-06-04 10:45:00,51.68,51.88,51.66,51.81,764044.0,49.5167,49.7084,49.4976,49.6413,764044.0
2021-06-04 10:50:00,51.81,51.84,51.73,51.77,451876.0,49.6413,49.67,49.5646,49.603,451876.0
2021-06-04 10:55:00,51.77,51.81,51.64,51.67,471126.0,49.603,49.6413,49.4784,49.5071,471126.0
2021-06-04 11:00:00,51.68,51.73,51.63,51.72,223804.0,49.5167,49.5646,49.4688,49.5551,223804.0
2021-06-04 11:05:00,51.73,51.83,51.73,51.81,686384.0,49.5646,49.6605,49.5646,49.6413,686384.0
2021-06-04 11:10:00,51.82,51.88,51.78,51.8,472210.0,49.6509,49.7084,49.6125,49.6317,472210.0
2021-06-04 11:15:00,51.81,51.93,51.8,51.93,521776.0,49.6413,49.7563,49.6317,49.7563,521776.0
2021-06-04 11:20:00,51.93,52.02,51.93,52.0,650554.0,49.7563,49.8425,49.7563,49.8233,650554.0
2021-06-04 11:25:00,52.0,52.04,51.89,51.99,853770.0,49.8233,49.8617,49.7179,49.8138,853770.0
2021-06-04 11:30:00,51.99,52.0,51.91,51.94,321038.0,49.8138,49.8233,49.7371,49.7658,321038.0
2021-06-04 11:35:00,51.94,51.96,51.84,51.9,439944.0,49.7658,49.785,49.67,49.7275,439944.0
2021-06-04 11:40:00,51.91,51.97,51.87,51.97,236112.0,49.7371,49.7946,49.6988,49.7946,236112.0
2021-06-04 11:45:00,51.97,51.97,51.87,51.9,199212.0,49.7946,49.7946,49.6988,49.7275,199212.0
2021-06-04 11:50:00,51.9,51.94,51.86,51.88,151484.0,49.7275,49.7658,49.6892,49.7084,151484.0
2021-06-04 11:55:00,51.89,51.92,51.85,51.89,188950.0,49.7179,49.7467,49.6796,49.7179,188950.0
2021-06-04 12:00:00,51.9,51.91,51.79,51.8,187122.0,49.7275,49.7371,49.6221,49.6317,187122.0
2021-06-04 12:05:00,51.8,51.88,51.8,51.88,234898.0,49.6317,49.7084,49.6317,49.7084,234898.0
2021-06-04 12:10:00,51.88,51.97,51.88,51.97,255280.0,49.7084,49.7946,49.7084,49.7946,255280.0
2021-06-04 12:15:00,51.96,51.97,51.88,51.92,138180.0,49.785,49.7946,49.7084,49.7467,138180.0
2021-06-04 12:20:00,51.92,51.96,51.91,51.93,172264.0,49.7467,49.785,49.7371,49.7563,172264.0
2021-06-04 12:25:00,51.93,51.95,51.88,51.89,148128.0,49.7563,49.7754,49.7084,49.7179,148128.0
2021-06-04 12:30:00,51.9,51.99,51.9,51.96,142970.0,49.7275,49.8138,49.7275,49.785,142970.0
2021-06-04 12:35:00,51.97,52.01,51.95,52.0,319656.0,49.7946,49.8329,49.7754,49.8233,319656.0
2021-06-04 12:40:00,51.99,52.01,51.9,51.92,213876.0,49.8138,49.8329,49.7275,49.7467,213876.0
2021-06-04 12:45:00,51.92,51.93,51.88,51.93,120058.0,49.7467,49.7563,49.7084,49.7563,120058.0
2021-06-04 12:50:00,51.93,51.96,51.85,51.87,299418.0,49.7563,49.785,49.6796,49.6988,299418.0
2021-06-04 12:55:00,51.87,51.93,51.85,51.93,148784.0,49.6988,49.7563,49.6796,49.7563,148784.0
2021-06-04 13:00:00,51.94,51.96,51.88,51.91,149798.0,49.7658,49.785,49.7084,49.7371,149798.0
2021-06-04 13:05:00,51.91,51.94,51.87,51.94,168254.0,49.7371,49.7658,49.6988,49.7658,168254.0
2021-06-04 13:10:00,51.94,51.97,51.93,51.95,107248.0,49.7658,49.7946,49.7563,49.7754,107248.0
2021-06-04 13:15:00,51.95,52.0,51.92,51.98,166652.0,49.7754,49.8233,49.7467,49.8042,166652.0
2021-06-04 13:20:00,51.98,51.99,51.88,51.92,298096.0,49.8042,49.8138,49.7084,49.7467,298096.0
2021-06-04 13:25:00,51.92,51.96,51.92,51.92,175500.0,49.7467,49.785,49.7467,49.7467,175500.0
2021-06-04 13:30:00,51.93,52.02,51.93,52.01,301480.0,49.7563,49.8425,49.7563,49.8329,301480.0
2021-06-04 13:35:00,52.01,52.02,51.94,51.96,177342.0,49.8329,49.8425,49.7658,49.785,177342.0
2021-06-04 13:40:00,51.98,52.06,51.98,52.04,363754.0,49.8042,49.8808,49.8042,49.8617,363754.0
2021-06-04 13:45:00,52.04,52.06,51.99,52.05,248094.0,49.8617,49.8808,49.8138,49.8712,248094.0
2021-06-04 13:50:00,52.04,52.13,52.03,52.1,388766.0,49.8617,49.9479,49.8521,49.9192,388766.0
2021-06-04 13:55:00,52.1,52.1,52.07,52.1,202150.0,49.9192,49.9192,49.8904,49.9192,202150.0
2021-06-04 14:00:00,52.09,52.12,52.06,52.09,294942.0,49.9096,49.9383,49.8808,49.9096,294942.0
2021-06-04 14:05:00,52.09,52.17,52.09,52.13,409408.0,49.9096,49.9862,49.9096,49.9479,409408.0
2021-06-04 14:10:00,52.15,52.16,52.07,52.09,240162.0,49.9671,49.9766,49.8904,49.9096,240162.0
2021-06-04 14:15:00,52.09,52.15,52.09,52.15,207570.0,49.9096,49.9671,49.9096,49.9671,207570.0
2021-06-04 14:20:00,52.13,52.15,52.09,52.09,104474.0,49.9479,49.9671,49.9096,49.9096,104474.0
2021-06-04 14:25:00,52.09,52.13,52.06,52.09,166014.0,49.9096,49.9479,49.8808,49.9096,166014.0
2021-06-04 14:30:00,52.1,52.17,52.1,52.13,203884.0,49.9192,49.9862,49.9192,49.9479,203884.0
2021-06-04 14:35:00,52.13,52.16,52.1,52.13,260592.0,49.9479,49.9766,49.9192,49.9479,260592.0
2021-06-04 14:40:00,52.13,52.15,52.1,52.13,122338.0,49.9479,49.9671,49.9192,49.9479,122338.0
2021-06-04 14:45:00,52.13,52.2,52.13,52.18,245146.0,49.9479,50.015,49.9479,49.9958,245146.0
2021-06-04 14:50:00,52.18,52.18,52.12,52.15,127522.0,49.9958,49.9958,49.9383,49.9671,127522.0
2021-06-04 14:55:00,52.16,52.17,52.08,52.09,221356.0,49.9766,49.9862,49.9,49.9096,221356.0
2021-06-04 15:00:00,52.1,52.12,52.02,52.07,337746.0,49.9192,49.9383,49.8425,49.8904,337746.0
2021-06-04 15:05:00,52.07,52.1,52.05,52.05,114296.0,49.8904,49.9192,49.8712,49.8712,114296.0
2021-06-04 15:10:00,52.05,52.09,51.99,52.02,530758.0,49.8712,49.9096,49.8138,49.8425,530758.0
2021-06-04 15:15:00,52.01,52.04,51.99,52.03,291600.0,49.8329,49.8617,49.8138,49.8521,291600.0
2021-06-04 15:20:00,52.02,52.06,51.99,52.03,195322.0,49.8425,49.8808,49.8138,49.8521,195322.0
2021-06-04 15:25:00,52.03,52.06,51.99,52.02,206108.0,49.8521,49.8808,49.8138,49.8425,206108.0
2021-06-04 15:30:00,52.01,52.02,51.96,52.01,407384.0,49.8329,49.8425,49.785,49.8329,407384.0
2021-06-04 15:35:00,52.01,52.04,51.97,51.97,298186.0,49.8329,49.8617,49.7946,49.7946,298186.0
2021-06-04 15:40:00,51.97,52.02,51.9,52.02,471620.0,49.7946,49.8425,49.7275,49.8425,471620.0
2021-06-04 15:45:00,52.02,52.1,51.98,52.1,717788.0,49.8425,49.9192,49.8042,49.9192,717788.0
2021-06-04 15:50:00,52.1,52.19,52.06,52.12,1301996.0,49.9192,50.0054,49.8808,49.9383,1301996.0
2021-06-04 15:55:00,52.12,52.13,51.97,52.03,1266188.0,49.9383,49.9479,49.7946,49.8521,1266188.0
2021-06-07 09:30:00,51.7,51.82,51.57,51.76,952732.0,49.5359,49.6509,49.4113,49.5934,952732.0
2021-06-07 09:35:00,51.74,52.0,51.64,51.68,926708.0,49.5742,49.8233,49.4784,49.5167,926708.0
2021-06-07 09:40:00,51.67,51.8,51.5,51.71,823798.0,49.5071,49.6317,49.3443,49.5455,823798.0
2021-06-07 09:45:00,51.71,51.92,51.69,51.9,751782.0,49.5455,49.7467,49.5263,49.7275,751782.0
2021-06-07 09:50:00,51.9,51.97,51.57,51.68,769846.0,49.7275,49.7946,49.4113,49.5167,769846.0
2021-06-07 09:55:00,51.69,51.9,51.67,51.88,438724.0,49.5263,49.7275,49.5071,49.7084,438724.0
2021-06-07 10:00:00,51.89,51.92,51.63,51.67,511678.0,49.7179,49.7467,49.4688,49.5071,511678.0
2021-06-07 10:05:00,51.67,51.87,51.63,51.68,428408.0,49.5071,49.6988,49.4688,49.5167,428408.0
2021-06-07 10:10:00,51.69,51.76,51.54,51.63,483700.0,49.5263,49.5934,49.3826,49.4688,483700.0
2021-06-07 10:15:00,51.62,51.63,51.42,51.44,820932.0,49.4592,49.4688,49.2676,49.2868,820932.0
2021-06-07 10:20:00,51.43,51.68,51.41,51.67,429816.0,49.2772,49.5167,49.258,49.5071,429816.0
2021-06-07 10:25:00,51.68,51.76,51.62,51.68,360806.0,49.5167,49.5934,49.4592,49.5167,360806.0
2021-06-07 10:30:00,51.67,51.77,51.58,51.67,516416.0,49.5071,49.603,49.4209,49.5071,516416.0
2021-06-07 10:35:00,51.67,51.77,51.65,51.67,376228.0,49.5071,49.603,49.488,49.5071,376228.0
2021-06-07 10:40:00,51.67,51.73,51.56,51.65,343642.0,49.5071,49.5646,49.4018,49.488,343642.0
2021-06-07 10:45:00,51.65,51.67,51.49,51.66,547780.0,49.488,49.5071,49.3347,49.4976,547780.0
2021-06-07 10:50:00,51.66,51.8,51.6,51.71,534812.0,49.4976,49.6317,49.4401,49.5455,534812.0
2021-06-07 10:55:00,51.71,51.85,51.7,51.85,736606.0,49.5455,49.6796,49.5359,49.6796,736606.0
2021-06-07 11:00:00,51.85,51.87,51.66,51.71,851704.0,49.6796,49.6988,49.4976,49.5455,851704.0
2021-06-07 11:05:00,51.71,51.77,51.66,51.72,375826.0,49.5455,49.603,49.4976,49.5551,375826.0
2021-06-07 11:10:00,51.71,51.84,51.7,51.77,285570.0,49.5455,49.67,49.5359,49.603,285570.0
2021-06-07 11:15:00,51.75,51.77,51.67,51.75,260904.0,49.5838,49.603,49.5071,49.5838,260904.0
2021-06-07 11:20:00,51.76,51.79,51.55,51.64,355354.0,49.5934,49.6221,49.3922,49.4784,355354.0
2021-06-07 11:25:00,51.64,51.69,51.52,51.54,241116.0,49.4784,49.5263,49.3634,49.3826,241116.0
2021-06-07 11:30:00,51.54,51.63,51.46,51.59,376254.0,49.3826,49.4688,49.3059,49.4305,376254.0
2021-06-07 11:35:00,51.57,51.65,51.57,51.6,147574.0,49.4113,49.488,49.4113,49.4401,147574.0
2021-06-07 11:40:00,51.6,51.63,51.48,51.58,368600.0,49.4401,49.4688,49.3251,49.4209,368600.0
2021-06-07 11:45:00,51.57,51.66,51.53,51.61,134806.0,49.4113,49.4976,49.373,49.4497,134806.0
2021-06-07 11:50:00,51.62,51.74,51.62,51.69,258150.0,49.4592,49.5742,49.4592,49.5263,258150.0
2021-06-07 11:55:00,51.69,51.74,51.66,51.72,136900.0,49.5263,49.5742,49.4976,49.5551,136900.0
2021-06-07 12:00:00,51.73,51.82,51.72,51.79,382798.0,49.5646,49.6509,49.5551,49.6221,382798.0
2021-06-07 12:05:00,51.8,51.91,51.8,51.89,329546.0,49.6317,49.7371,49.6317,49.7179,329546.0
2021-06-07 12:10:00,51.9,51.94,51.88,51.93,262156.0,49.7275,49.7658,49.7084,49.7563,262156.0
2021-06-07 12:15:00,51.93,51.97,51.88,51.89,274744.0,49.7563,49.7946,49.7084,49.7179,274744.0
2021-06-07 12:20:00,51.88,51.96,51.88,51.92,89714.0,49.7084,49.785,49.7084,49.7467,89714.0
2021-06-07 12:25:00,51.93,51.94,51.81,51.89,288922.0,49.7563,49.7658,49.6413,49.7179,288922.0
2021-06-07 12:30:00,51.89,51.96,51.84,51.9,235546.0,49.7179,49.785,49.67,49.7275,235546.0
2021-06-07 12:35:00,51.91,51.92,51.86,51.9,133014.0,49.7371,49.7467,49.6892,49.7275,133014.0
2021-06-07 12:40:00,51.91,51.98,51.88,51.94,183388.0,49.7371,49.8042,49.7084,49.7658,183388.0
2021-06-07 12:45:00,51.94,51.96,51.89,51.95,127868.0,49.7658,49.785,49.7179,49.7754,127868.0
2021-06-07 12:50:00,51.95,51.98,51.91,51.96,104262.0,49.7754,49.8042,49.7371,49.785,104262.0
2021-06-07 12:55:00,51.95,51.97,51.92,51.92,135174.0,49.7754,49.7946,49.7467,49.7467,135174.0
2021-06-07 13:00:00,51.93,52.0,51.9,51.99,193870.0,49.7563,49.8233,49.7275,49.8138,193870.0
2021-06-07 13:05:00,51.97,51.98,51.86,51.87,142444.0,49.7946,49.8042,49.6892,49.6988,142444.0
2021-06-07 13:10:00,51.88,51.9,51.74,51.82,205826.0,49.7084,49.7275,49.5742,49.6509,205826.0
2021-06-07 13:15:00,51.82,51.88,51.77,51.86,169352.0,49.6509,49.7084,49.603,49.6892,169352.0
2021-06-07 13:20:00,51.85,51.91,51.84,51.87,252486.0,49.6796,49.7371,49.67,49.6988,252486.0
2021-06-07 13:25:00,51.87,51.88,51.79,51.83,195800.0,49.6988,49.7084,49.6221,49.6605,195800.0
2021-06-07 13:30:00,51.82,51.87,51.8,51.83,288146.0,49.6509,49.6988,49.6317,49.6605,288146.0
2021-06-07 13:35:00,51.84,51.87,51.76,51.82,165256.0,49.67,49.6988,49.5934,49.6509,165256.0
2021-06-07 13:40:00,51.82,51.83,51.77,51.79,125216.0,49.6509,49.6605,49.603,49.6221,125216.0
2021-06-07 13:45:00,51.77,51.81,51.63,51.77,347000.0,49.603,49.6413,49.4688,49.603,347000.0
2021-06-07 13:50:00,51.76,51.79,51.73,51.77,60090.0,49.5934,49.6221,49.5646,49.603,60090.0
2021-06-07 13:55:00,51.77,51.8,51.69,51.7,135328.0,49.603,49.6317,49.5263,49.5359,135328.0
2021-06-07 14:00:00,51.7,51.8,51.7,51.79,260538.0,49.5359,49.6317,49.5359,49.6221,260538.0
2021-06-07 14:05:00,51.76,51.88,51.76,51.88,193254.0,49.5934,49.7084,49.5934,49.7084,193254.0
2021-06-07 14:10:00,51.87,51.9,51.85,51.89,110912.0,49.6988,49.7275,49.6796,49.7179,110912.0
2021-06-07 14:15:00,51.9,51.9,51.85,51.88,107896.0,49.7275,49.7275,49.6796,49.7084,107896.0
2021-06-07 14:20:00,51.88,51.95,51.87,51.92,283998.0,49.7084,49.7754,49.6988,49.7467,283998.0
2021-06-07 14:25:00,51.91,51.95,51.9,51.91,120022.0,49.7371,49.7754,49.7275,49.7371,120022.0
2021-06-07 14:30:00,51.92,51.97,51.9,51.95,236242.0,49.7467,49.7946,49.7275,49.7754,236242.0
2021-06-07 14:35:00,51.95,51.97,51.92,51.93,96968.0,49.7754,49.7946,49.7467,49.7563,96968.0
2021-06-07 14:40:00,51.93,51.96,51.91,51.92,157528.0,49.7563,49.785,49.7371,49.7467,157528.0
2021-06-07 14:45:00,51.92,51.93,51.88,51.92,170866.0,49.7467,49.7563,49.7084,49.7467,170866.0
2021-06-07 14:50:00,51.92,52.02,51.92,52.02,345312.0,49.7467,49.8425,49.7467,49.8425,345312.0
2021-06-07 14:55:00,52.02,52.23,52.0,52.15,536256.0,49.8425,50.0437,49.8233,49.9671,536256.0
2021-06-07 15:00:00,52.15,52.21,52.12,52.21,211786.0,49.9671,50.0245,49.9383,50.0245,211786.0
2021-06-07 15:05:00,52.21,52.26,52.18,52.25,245390.0,50.0245,50.0725,49.9958,50.0629,245390.0
2021-06-07 15:10:00,52.26,52.32,52.22,52.29,308770.0,50.0725,50.1299,50.0341,50.1012,308770.0
2021-06-07 15:15:00,52.29,52.38,52.27,52.35,223466.0,50.1012,50.1874,50.082,50.1587,223466.0
2021-06-07 15:20:00,52.35,52.47,52.35,52.47,356564.0,50.1587,50.2737,50.1587,50.2737,356564.0
2021-06-07 15:25:00,52.47,52.49,52.4,52.4,406286.0,50.2737,50.2928,50.2066,50.2066,406286.0
2021-06-07 15:30:00,52.41,52.45,52.37,52.38,328724.0,50.2162,50.2545,50.1778,50.1874,328724.0
2021-06-07 15:35:00,52.38,52.39,52.23,52.24,369248.0,50.1874,50.197,50.0437,50.0533,369248.0
2021-06-07 15:40:00,52.23,52.29,52.19,52.2,226242.0,50.0437,50.1012,50.0054,50.015,226242.0
2021-06-07 15:45:00,52.19,52.27,52.18,52.24,202084.0,50.0054,50.082,49.9958,50.0533,202084.0
2021-06-07 15:50:00,52.24,52.45,52.24,52.38,599798.0,50.0533,50.2545,50.0533,50.1874,599798.0
2021-06-07 15:55:00,52.38,52.48,52.35,52.41,675660.0,50.1874,50.2832,50.1587,50.2162,675660.0
2021-06-08 09:30:00,53.32,53.33,53.1,53.17,1447992.0,51.0881,51.0977,50.8773,50.9444,1447992.0
2021-06-08 09:35:00,53.16,53.53,53.16,53.52,1765220.0,50.9348,51.2893,50.9348,51.2797,1765220.0
2021-06-08 09:40:00,53.52,53.71,53.52,53.64,1417106.0,51.2797,51.4618,51.2797,51.3947,1417106.0
2021-06-08 09:45:00,53.65,53.71,53.37,53.44,829620.0,51.4043,51.4618,51.136,51.2031,829620.0
2021-06-08 09:50:00,53.44,53.48,52.85,52.99,1667458.0,51.2031,51.2414,50.6378,50.7719,1667458.0
2021-06-08 09:55:00,52.98,53.0,52.74,52.83,993554.0,50.7623,50.7815,50.5324,50.6186,993554.0
2021-06-08 10:00:00,52.81,52.84,52.63,52.8,981772.0,50.5994,50.6282,50.427,50.5898,981772.0
2021-06-08 10:05:00,52.8,52.97,52.73,52.94,830632.0,50.5898,50.7527,50.5228,50.724,830632.0
2021-06-08 10:10:00,52.93,53.01,52.85,52.95,776344.0,50.7144,50.7911,50.6378,50.7336,776344.0
2021-06-08 10:15:00,52.95,52.97,52.8,52.9,445854.0,50.7336,50.7527,50.5898,50.6857,445854.0
2021-06-08 10:20:00,52.9,52.97,52.72,52.78,466126.0,50.6857,50.7527,50.5132,50.5707,466126.0
2021-06-08 10:25:00,52.77,52.88,52.69,52.71,521710.0,50.5611,50.6665,50.4845,50.5036,521710.0
2021-06-08 10:30:00,52.7,52.75,52.52,52.59,778220.0,50.494,50.5419,50.3216,50.3886,778220.0
2021-06-08 10:35:00,52.59,52.65,52.5,52.51,463394.0,50.3886,50.4461,50.3024,50.312,463394.0
2021-06-08 10:40:00,52.51,52.79,52.49,52.73,881550.0,50.312,50.5803,50.2928,50.5228,881550.0
2021-06-08 10:45:00,52.73,52.82,52.71,52.73,422822.0,50.5228,50.609,50.5036,50.5228,422822.0
2021-06-08 10:50:00,52.73,52.82,52.5,52.5,1006360.0,50.5228,50.609,50.3024,50.3024,1006360.0
2021-06-08 10:55:00,52.51,52.52,52.35,52.46,835342.0,50.312,50.3216,50.1587,50.2641,835342.0
2021-06-08 11:00:00,52.47,52.64,52.28,52.34,740058.0,50.2737,50.4365,50.0916,50.1491,740058.0
2021-06-08 11:05:00,52.34,52.66,52.3,52.62,654664.0,50.1491,50.4557,50.1108,50.4174,654664.0
2021-06-08 11:10:00,52.62,52.63,52.29,52.29,509898.0,50.4174,50.427,50.1012,50.1012,509898.0
2021-06-08 11:15:00,52.3,52.4,52.04,52.05,1031502.0,50.1108,50.2066,49.8617,49.8712,1031502.0
2021-06-08 11:20:00,52.05,52.06,51.71,51.88,1740378.0,49.8712,49.8808,49.5455,49.7084,1740378.0
2021-06-08 11:25:00,51.88,52.1,51.76,52.04,965108.0,49.7084,49.9192,49.5934,49.8617,965108.0
2021-06-08 11:30:00,52.04,52.12,52.0,52.1,579258.0,49.8617,49.9383,49.8233,49.9192,579258.0
2021-06-08 11:35:00,52.1,52.1,51.89,52.01,704328.0,49.9192,49.9192,49.7179,49.8329,704328.0
2021-06-08 11:40:00,52.01,52.24,51.84,52.21,814874.0,49.8329,50.0533,49.67,50.0245,814874.0
2021-06-08 11:45:00,52.21,52.29,52.17,52.19,500596.0,50.0245,50.1012,49.9862,50.0054,500596.0
2021-06-08 11:50:00,52.19,52.2,52.04,52.16,281608.0,50.0054,50.015,49.8617,49.9766,281608.0
2021-06-08 11:55:00,52.15,52.26,52.12,52.19,321258.0,49.9671,50.0725,49.9383,50.0054,321258.0
2021-06-08 12:00:00,52.18,52.34,52.13,52.33,440176.0,49.9958,50.1491,49.9479,50.1395,440176.0
2021-06-08 12:05:00,52.32,52.38,52.3,52.34,293916.0,50.1299,50.1874,50.1108,50.1491,293916.0
2021-06-08 12:10:00,52.33,52.4,52.25,52.38,448498.0,50.1395,50.2066,50.0629,50.1874,448498.0
2021-06-08 12:15:00,52.39,52.46,52.34,52.43,349450.0,50.197,50.2641,50.1491,50.2353,349450.0
2021-06-08 12:20:00,52.43,52.44,52.23,52.35,649920.0,50.2353,50.2449,50.0437,50.1587,649920.0
2021-06-08 12:25:00,52.35,52.4,52.22,52.4,435248.0,50.1587,50.2066,50.0341,50.2066,435248.0
2021-06-08 12:30:00,52.4,52.52,52.38,52.48,389964.0,50.2066,50.3216,50.1874,50.2832,389964.0
2021-06-08 12:35:00,52.48,52.54,52.44,52.47,290066.0,50.2832,50.3407,50.2449,50.2737,290066.0
2021-06-08 12:40:00,52.47,52.52,52.45,52.49,217750.0,50.2737,50.3216,50.2545,50.2928,217750.0
2021-06-08 12:45:00,52.49,52.54,52.46,52.53,219960.0,50.2928,50.3407,50.2641,50.3312,219960.0
2021-06-08 12:50:00,52.54,52.59,52.51,52.56,306426.0,50.3407,50.3886,50.312,50.3599,306426.0
2021-06-08 12:55:00,52.56,52.65,52.56,52.63,215144.0,50.3599,50.4461,50.3599,50.427,215144.0
2021-06-08 13:00:00,52.63,52.64,52.56,52.61,167752.0,50.427,50.4365,50.3599,50.4078,167752.0
2021-06-08 13:05:00,52.61,52.62,52.54,52.57,149184.0,50.4078,50.4174,50.3407,50.3695,149184.0
2021-06-08 13:10:00,52.58,52.59,52.42,52.43,299150.0,50.3791,50.3886,50.2258,50.2353,299150.0
2021-06-08 13:15:00,52.42,52.46,52.36,52.39,279640.0,50.2258,50.2641,50.1683,50.197,279640.0
2021-06-08 13:20:00,52.4,52.45,52.35,52.4,245350.0,50.2066,50.2545,50.1587,50.2066,245350.0
2021-06-08 13:25:00,52.4,52.45,52.35,52.35,196364.0,50.2066,50.2545,50.1587,50.1587,196364.0
2021-06-08 13:30:00,52.35,52.44,52.31,52.4,245442.0,50.1587,50.2449,50.1204,50.2066,245442.0
2021-06-08 13:35:00,52.41,52.47,52.38,52.45,236348.0,50.2162,50.2737,50.1874,50.2545,236348.0
2021-06-08 13:40:00,52.44,52.54,52.38,52.52,344956.0,50.2449,50.3407,50.1874,50.3216,344956.0
2021-06-08 13:45:00,52.52,52.54,52.47,52.49,173754.0,50.3216,50.3407,50.2737,50.2928,173754.0
2021-06-08 13:50:00,52.49,52.55,52.4,52.44,325598.0,50.2928,50.3503,50.2066,50.2449,325598.0
2021-06-08 13:55:00,52.43,52.45,52.37,52.38,200380.0,50.2353,50.2545,50.1778,50.1874,200380.0
2021-06-08 14:00:00,52.38,52.44,52.32,52.42,292660.0,50.1874,50.2449,50.1299,50.2258,292660.0
2021-06-08 14:05:00,52.42,52.49,52.42,52.47,322562.0,50.2258,50.2928,50.2258,50.2737,322562.0
2021-06-08 14:10:00,52.47,52.51,52.39,52.42,260782.0,50.2737,50.312,50.197,50.2258,260782.0
2021-06-08 14:15:00,52.42,52.48,52.4,52.45,241530.0,50.2258,50.2832,50.2066,50.2545,241530.0
2021-06-08 14:20:00,52.46,52.46,52.37,52.45,231362.0,50.2641,50.2641,50.1778,50.2545,231362.0
2021-06-08 14:25:00,52.45,52.49,52.42,52.49,171474.0,50.2545,50.2928,50.2258,50.2928,171474.0
2021-06-08 14:30:00,52.49,52.59,52.48,52.59,400924.0,50.2928,50.3886,50.2832,50.3886,400924.0
2021-06-08 14:35:00,52.59,52.59,52.51,52.52,168440.0,50.3886,50.3886,50.312,50.3216,168440.0
2021-06-08 14:40:00,52.52,52.58,52.5,52.55,126814.0,50.3216,50.3791,50.3024,50.3503,126814.0
2021-06-08 14:45:00,52.54,52.63,52.5,52.61,194678.0,50.3407,50.427,50.3024,50.4078,194678.0
2021-06-08 14:50:00,52.6,52.63,52.57,52.6,216748.0,50.3982,50.427,50.3695,50.3982,216748.0
2021-06-08 14:55:00,52.6,52.74,52.6,52.72,609914.0,50.3982,50.5324,50.3982,50.5132,609914.0
2021-06-08 15:00:00,52.72,52.8,52.71,52.79,326748.0,50.5132,50.5898,50.5036,50.5803,326748.0
2021-06-08 15:05:00,52.79,52.8,52.7,52.76,301004.0,50.5803,50.5898,50.494,50.5515,301004.0
2021-06-08 15:10:00,52.76,52.8,52.7,52.76,444542.0,50.5515,50.5898,50.494,50.5515,444542.0
2021-06-08 15:15:00,52.76,52.8,52.72,52.74,185784.0,50.5515,50.5898,50.5132,50.5324,185784.0
2021-06-08 15:20:00,52.74,52.77,52.6,52.62,326688.0,50.5324,50.5611,50.3982,50.4174,326688.0
2021-06-08 15:25:00,52.62,52.63,52.56,52.6,254888.0,50.4174,50.427,50.3599,50.3982,254888.0
2021-06-08 15:30:00,52.6,52.67,52.58,52.63,240290.0,50.3982,50.4653,50.3791,50.427,240290.0
2021-06-08 15:35:00,52.62,52.66,52.54,52.55,293806.0,50.4174,50.4557,50.3407,50.3503,293806.0
2021-06-08 15:40:00,52.55,52.62,52.53,52.58,283688.0,50.3503,50.4174,50.3312,50.3791,283688.0
2021-06-08 15:45:00,52.58,52.58,52.46,52.48,365092.0,50.3791,50.3791,50.2641,50.2832,365092.0
2021-06-08 15:50:00,52.48,52.67,52.46,52.53,876682.0,50.2832,50.4653,50.2641,50.3312,876682.0
2021-06-08 15:55:00,52.53,52.57,52.46,52.47,1234298.0,50.3312,50.3695,50.2641,50.2737,1234298.0
2021-06-09 09:30:00,53.18,53.36,53.08,53.16,1654498.0,50.9539,51.1264,50.8581,50.9348,1654498.0
2021-06-09 09:35:00,53.16,53.41,53.12,53.17,1107424.0,50.9348,51.1743,50.8965,50.9444,1107424.0
2021-06-09 09:40:00,53.18,53.37,53.04,53.32,1235724.0,50.9539,51.136,50.8198,51.0881,1235724.0
2021-06-09 09:45:00,53.34,53.56,53.15,53.16,1565268.0,51.1072,51.318,50.9252,50.9348,1565268.0
2021-06-09 09:50:00,53.16,53.18,52.87,52.98,1070728.0,50.9348,50.9539,50.6569,50.7623,1070728.0
2021-06-09 09:55:00,52.99,53.24,52.99,53.21,904808.0,50.7719,51.0114,50.7719,50.9827,904808.0
2021-06-09 10:00:00,53.21,53.29,52.98,52.99,1044716.0,50.9827,51.0593,50.7623,50.7719,1044716.0
2021-06-09 10:05:00,52.99,53.11,52.84,52.94,574566.0,50.7719,50.8869,50.6282,50.724,574566.0
2021-06-09 10:10:00,52.94,52.94,52.78,52.82,613474.0,50.724,50.724,50.5707,50.609,613474.0
2021-06-09 10:15:00,52.82,52.88,52.67,52.85,679066.0,50.609,50.6665,50.4653,50.6378,679066.0
2021-06-09 10:20:00,52.85,52.99,52.77,52.93,726096.0,50.6378,50.7719,50.5611,50.7144,726096.0
2021-06-09 10:25:00,52.92,53.03,52.87,53.02,656206.0,50.7048,50.8102,50.6569,50.8006,656206.0
2021-06-09 10:30:00,53.02,53.09,52.96,53.02,528462.0,50.8006,50.8677,50.7432,50.8006,528462.0
2021-06-09 10:35:00,53.02,53.04,52.87,53.02,383074.0,50.8006,50.8198,50.6569,50.8006,383074.0
2021-06-09 10:40:00,53.03,53.1,53.01,53.1,332590.0,50.8102,50.8773,50.7911,50.8773,332590.0
2021-06-09 10:45:00,53.1,53.13,52.79,52.88,732130.0,50.8773,50.906,50.5803,50.6665,732130.0
2021-06-09 10:50:00,52.87,52.97,52.8,52.95,568972.0,50.6569,50.7527,50.5898,50.7336,568972.0
2021-06-09 10:55:00,52.95,52.99,52.89,52.92,341954.0,50.7336,50.7719,50.6761,50.7048,341954.0
2021-06-09 11:00:00,52.92,53.08,52.87,53.08,452508.0,50.7048,50.8581,50.6569,50.8581,452508.0
2021-06-09 11:05:00,53.08,53.12,52.98,53.02,369536.0,50.8581,50.8965,50.7623,50.8006,369536.0
2021-06-09 11:10:00,53.04,53.05,52.88,52.92,283784.0,50.8198,50.8294,50.6665,50.7048,283784.0
2021-06-09 11:15:00,52.91,53.04,52.88,52.99,448642.0,50.6952,50.8198,50.6665,50.7719,448642.0
2021-06-09 11:20:00,53.0,53.04,52.94,52.99,308732.0,50.7815,50.8198,50.724,50.7719,308732.0
2021-06-09 11:25:00,52.98,53.0,52.9,52.96,238190.0,50.7623,50.7815,50.6857,50.7432,238190.0
2021-06-09 11:30:00,52.97,52.98,52.85,52.89,349198.0,50.7527,50.7623,50.6378,50.6761,349198.0
2021-06-09 11:35:00,52.88,52.88,52.77,52.86,454964.0,50.6665,50.6665,50.5611,50.6473,454964.0
2021-06-09 11:40:00,52.85,52.93,52.82,52.87,263344.0,50.6378,50.7144,50.609,50.6569,263344.0
2021-06-09 11:45:00,52.88,52.91,52.83,52.88,168142.0,50.6665,50.6952,50.6186,50.6665,168142.0
2021-06-09 11:50:00,52.88,52.92,52.71,52.72,204220.0,50.6665,50.7048,50.5036,50.5132,204220.0
2021-06-09 11:55:00,52.72,52.76,52.58,52.72,459732.0,50.5132,50.5515,50.3791,50.5132,459732.0
2021-06-09 12:00:00,52.72,52.81,52.67,52.8,246730.0,50.5132,50.5994,50.4653,50.5898,246730.0
2021-06-09 12:05:00,52.8,52.85,52.77,52.84,209570.0,50.5898,50.6378,50.5611,50.6282,209570.0
2021-06-09 12:10:00,52.84,52.93,52.83,52.93,239122.0,50.6282,50.7144,50.6186,50.7144,239122.0
2021-06-09 12:15:00,52.92,52.95,52.87,52.94,224618.0,50.7048,50.7336,50.6569,50.724,224618.0
2021-06-09 12:20:00,52.94,53.02,52.94,52.97,292042.0,50.724,50.8006,50.724,50.7527,292042.0
2021-06-09 12:25:00,52.96,53.05,52.96,53.04,411182.0,50.7432,50.8294,50.7432,50.8198,411182.0
2021-06-09 12:30:00,53.03,53.1,53.02,53.1,478784.0,50.8102,50.8773,50.8006,50.8773,478784.0
2021-06-09 12:35:00,53.09,53.12,53.06,53.1,303142.0,50.8677,50.8965,50.839,50.8773,303142.0
2021-06-09 12:40:00,53.1,53.12,53.05,53.1,228938.0,50.8773,50.8965,50.8294,50.8773,228938.0
2021-06-09 12:45:00,53.1,53.12,53.05,53.07,160186.0,50.8773,50.8965,50.8294,50.8485,160186.0
2021-06-09 12:50:00,53.08,53.15,53.07,53.1,283866.0,50.8581,50.9252,50.8485,50.8773,283866.0
2021-06-09 12:55:00,53.1,53.16,53.1,53.15,208956.0,50.8773,50.9348,50.8773,50.9252,208956.0
2021-06-09 13:00:00,53.15,53.23,53.13,53.2,534648.0,50.9252,51.0018,50.906,50.9731,534648.0
2021-06-09 13:05:00,53.19,53.22,53.13,53.18,356252.0,50.9635,50.9923,50.906,50.9539,356252.0
2021-06-09 13:10:00,53.19,53.19,53.1,53.11,250270.0,50.9635,50.9635,50.8773,50.8869,250270.0
2021-06-09 13:15:00,53.11,53.18,53.08,53.13,277604.0,50.8869,50.9539,50.8581,50.906,277604.0
2021-06-09 13:20:00,53.13,53.2,53.13,53.17,305144.0,50.906,50.9731,50.906,50.9444,305144.0
2021-06-09 13:25:00,53.18,53.19,53.13,53.14,164128.0,50.9539,50.9635,50.906,50.9156,164128.0
2021-06-09 13:30:00,53.14,53.24,53.09,53.23,307782.0,50.9156,51.0114,50.8677,51.0018,307782.0
2021-06-09 13:35:00,53.23,53.24,53.12,53.16,216618.0,51.0018,51.0114,50.8965,50.9348,216618.0
2021-06-09 13:40:00,53.15,53.16,53.01,53.06,443214.0,50.9252,50.9348,50.7911,50.839,443214.0
2021-06-09 13:45:00,53.06,53.12,53.04,53.12,159980.0,50.839,50.8965,50.8198,50.8965,159980.0
2021-06-09 13:50:00,53.11,53.12,53.07,53.1,148804.0,50.8869,50.8965,50.8485,50.8773,148804.0
2021-06-09 13:55:00,53.1,53.15,53.05,53.06,267510.0,50.8773,50.9252,50.8294,50.839,267510.0
2021-06-09 14:00:00,53.07,53.17,53.07,53.11,224386.0,50.8485,50.9444,50.8485,50.8869,224386.0
2021-06-09 14:05:00,53.12,53.15,53.0,53.01,155446.0,50.8965,50.9252,50.7815,50.7911,155446.0
2021-06-09 14:10:00,53.01,53.05,52.99,53.02,215358.0,50.7911,50.8294,50.7719,50.8006,215358.0
2021-06-09 14:15:00,53.01,53.06,52.98,53.01,118424.0,50.7911,50.839,50.7623,50.7911,118424.0
2021-06-09 14:20:00,53.01,53.09,52.99,53.02,251674.0,50.7911,50.8677,50.7719,50.8006,251674.0
2021-06-09 14:25:00,53.02,53.1,52.99,53.09,222428.0,50.8006,50.8773,50.7719,50.8677,222428.0
2021-06-09 14:30:00,53.09,53.13,53.05,53.06,237662.0,50.8677,50.906,50.8294,50.839,237662.0
2021-06-09 14:35:00,53.06,53.09,52.96,52.99,295938.0,50.839,50.8677,50.7432,50.7719,295938.0
2021-06-09 14:40:00,52.98,53.01,52.92,52.92,222934.0,50.7623,50.7911,50.7048,50.7048,222934.0
2021-06-09 14:45:00,52.92,52.96,52.85,52.87,289392.0,50.7048,50.7432,50.6378,50.6569,289392.0
2021-06-09 14:50:00,52.86,52.88,52.82,52.84,259170.0,50.6473,50.6665,50.609,50.6282,259170.0
2021-06-09 14:55:00,52.85,52.88,52.83,52.84,329856.0,50.6378,50.6665,50.6186,50.6282,329856.0
2021-06-09 15:00:00,52.83,52.87,52.77,52.79,368102.0,50.6186,50.6569,50.5611,50.5803,368102.0
2021-06-09 15:05:00,52.79,52.84,52.74,52.77,362052.0,50.5803,50.6282,50.5324,50.5611,362052.0
2021-06-09 15:10:00,52.77,52.83,52.74,52.8,454558.0,50.5611,50.6186,50.5324,50.5898,454558.0
2021-06-09 15:15:00,52.8,52.87,52.79,52.83,349786.0,50.5898,50.6569,50.5803,50.6186,349786.0
2021-06-09 15:20:00,52.83,52.85,52.72,52.74,335860.0,50.6186,50.6378,50.5132,50.5324,335860.0
2021-06-09 15:25:00,52.75,52.76,52.61,52.61,533014.0,50.5419,50.5515,50.4078,50.4078,533014.0
2021-06-09 15:30:00,52.61,52.71,52.57,52.65,414200.0,50.4078,50.5036,50.3695,50.4461,414200.0
2021-06-09 15:35:00,52.65,52.68,52.61,52.64,213948.0,50.4461,50.4749,50.4078,50.4365,213948.0
2021-06-09 15:40:00,52.63,52.65,52.48,52.48,536078.0,50.427,50.4461,50.2832,50.2832,536078.0
2021-06-09 15:45:00,52.49,52.6,52.48,52.53,513472.0,50.2928,50.3982,50.2832,50.3312,513472.0
2021-06-09 15:50:00,52.52,52.66,52.47,52.59,1045782.0,50.3216,50.4557,50.2737,50.3886,1045782.0
2021-06-09 15:55:00,52.59,52.63,52.48,52.55,905688.0,50.3886,50.427,50.2832,50.3503,905688.0
2021-06-10 09:30:00,52.72,53.19,52.5,53.15,1970544.0,50.5132,50.9635,50.3024,50.9252,1970544.0
2021-06-10 09:35:00,53.17,53.68,53.17,53.66,1648892.0,50.9444,51.433,50.9444,51.4139,1648892.0
2021-06-10 09:40:00,53.66,53.77,53.56,53.71,1301750.0,51.4139,51.5192,51.318,51.4618,1301750.0
2021-06-10 09:45:00,53.71,54.05,53.71,54.0,1958190.0,51.4618,51.7875,51.4618,51.7396,1958190.0
2021-06-10 09:50:00,54.01,54.13,53.91,54.12,1021596.0,51.7492,51.8642,51.6534,51.8546,1021596.0
2021-06-10 09:55:00,54.13,54.25,54.01,54.01,1393200.0,51.8642,51.9792,51.7492,51.7492,1393200.0
2021-06-10 10:00:00,54.01,54.2,54.01,54.06,756234.0,51.7492,51.9312,51.7492,51.7971,756234.0
2021-06-10 10:05:00,54.05,54.13,53.95,53.99,474568.0,51.7875,51.8642,51.6917,51.73,474568.0
2021-06-10 10:10:00,53.99,54.02,53.81,53.85,839160.0,51.73,51.7588,51.5576,51.5959,839160.0
2021-06-10 10:15:00,53.86,54.04,53.85,53.99,673250.0,51.6055,51.7779,51.5959,51.73,673250.0
2021-06-10 10:20:00,53.99,54.0,53.76,53.93,1535640.0,51.73,51.7396,51.5097,51.6725,1535640.0
2021-06-10 10:25:00,53.92,53.95,53.79,53.91,522430.0,51.663,51.6917,51.5384,51.6534,522430.0
2021-06-10 10:30:00,53.91,54.02,53.86,53.88,696742.0,51.6534,51.7588,51.6055,51.6246,696742.0
2021-06-10 10:35:00,53.88,53.94,53.6,53.62,696430.0,51.6246,51.6821,51.3564,51.3755,696430.0
2021-06-10 10:40:00,53.62,53.71,53.51,53.52,733144.0,51.3755,51.4618,51.2701,51.2797,733144.0
2021-06-10 10:45:00,53.52,53.52,52.99,53.06,1470330.0,51.2797,51.2797,50.7719,50.839,1470330.0
2021-06-10 10:50:00,53.06,53.07,52.76,52.76,1521774.0,50.839,50.8485,50.5515,50.5515,1521774.0
2021-06-10 10:55:00,52.75,53.16,52.68,53.15,1542714.0,50.5419,50.9348,50.4749,50.9252,1542714.0
2021-06-10 11:00:00,53.12,53.14,52.93,53.06,964394.0,50.8965,50.9156,50.7144,50.839,964394.0
2021-06-10 11:05:00,53.06,53.24,52.99,53.22,735408.0,50.839,51.0114,50.7719,50.9923,735408.0
2021-06-10 11:10:00,53.22,53.33,53.09,53.3,1199270.0,50.9923,51.0977,50.8677,51.0689,1199270.0
2021-06-10 11:15:00,53.29,53.38,53.27,53.36,680622.0,51.0593,51.1456,51.0402,51.1264,680622.0
2021-06-10 11:20:00,53.36,53.52,53.31,53.51,537356.0,51.1264,51.2797,51.0785,51.2701,537356.0
2021-06-10 11:25:00,53.51,53.61,53.49,53.59,535336.0,51.2701,51.3659,51.251,51.3468,535336.0
2021-06-10 11:30:00,53.59,53.72,53.58,53.68,836366.0,51.3468,51.4713,51.3372,51.433,836366.0
2021-06-10 11:35:00,53.69,53.74,53.67,53.7,469142.0,51.4426,51.4905,51.4234,51.4522,469142.0
2021-06-10 11:40:00,53.69,53.75,53.47,53.6,912816.0,51.4426,51.5001,51.2318,51.3564,912816.0
2021-06-10 11:45:00,53.6,53.77,53.6,53.73,895212.0,51.3564,51.5192,51.3564,51.4809,895212.0
2021-06-10 11:50:00,53.74,53.78,53.62,53.71,624054.0,51.4905,51.5288,51.3755,51.4618,624054.0
2021-06-10 11:55:00,53.72,53.77,53.71,53.75,436270.0,51.4713,51.5192,51.4618,51.5001,436270.0
2021-06-10 12:00:00,53.76,53.82,53.71,53.79,373764.0,51.5097,51.5672,51.4618,51.5384,373764.0
2021-06-10 12:05:00,53.79,53.84,53.68,53.8,473308.0,51.5384,51.5863,51.433,51.548,473308.0
2021-06-10 12:10:00,53.8,53.92,53.76,53.83,791408.0,51.548,51.663,51.5097,51.5767,791408.0
2021-06-10 12:15:00,53.83,53.87,53.81,53.83,426460.0,51.5767,51.6151,51.5576,51.5767,426460.0
2021-06-10 12:20:00,53.83,53.88,53.73,53.78,364738.0,51.5767,51.6246,51.4809,51.5288,364738.0
2021-06-10 12:25:00,53.78,53.82,53.67,53.7,270442.0,51.5288,51.5672,51.4234,51.4522,270442.0
2021-06-10 12:30:00,53.71,53.85,53.7,53.81,315480.0,51.4618,51.5959,51.4522,51.5576,315480.0
2021-06-10 12:35:00,53.81,53.95,53.77,53.93,596086.0,51.5576,51.6917,51.5192,51.6725,596086.0
2021-06-10 12:40:00,53.93,53.96,53.9,53.95,379402.0,51.6725,51.7013,51.6438,51.6917,379402.0
2021-06-10 12:45:00,53.95,54.03,53.92,54.02,734176.0,51.6917,51.7684,51.663,51.7588,734176.0
2021-06-10 12:50:00,54.02,54.03,53.95,54.02,333432.0,51.7588,51.7684,51.6917,51.7588,333432.0
2021-06-10 12:55:00,54.02,54.02,53.97,54.02,238306.0,51.7588,51.7588,51.7109,51.7588,238306.0
2021-06-10 13:00:00,54.02,54.05,53.86,53.97,559268.0,51.7588,51.7875,51.6055,51.7109,559268.0
2021-06-10 13:05:00,53.96,54.03,53.96,54.0,171042.0,51.7013,51.7684,51.7013,51.7396,171042.0
2021-06-10 13:10:00,54.01,54.02,53.96,53.99,212886.0,51.7492,51.7588,51.7013,51.73,212886.0
2021-06-10 13:15:00,53.99,54.05,53.99,54.02,218448.0,51.73,51.7875,51.73,51.7588,218448.0
2021-06-10 13:20:00,54.02,54.05,53.99,54.01,177816.0,51.7588,51.7875,51.73,51.7492,177816.0
2021-06-10 13:25:00,54.02,54.02,53.91,53.93,233756.0,51.7588,51.7588,51.6534,51.6725,233756.0
2021-06-10 13:30:00,53.93,53.95,53.74,53.88,2048814.0,51.6725,51.6917,51.4905,51.6246,2048814.0
2021-06-10 13:35:00,53.89,53.9,53.8,53.9,279740.0,51.6342,51.6438,51.548,51.6438,279740.0
2021-06-10 13:40:00,53.9,53.99,53.9,53.98,213742.0,51.6438,51.73,51.6438,51.7205,213742.0
2021-06-10 13:45:00,53.98,54.02,53.97,53.99,204108.0,51.7205,51.7588,51.7109,51.73,204108.0
2021-06-10 13:50:00,53.99,54.08,53.97,54.07,1184840.0,51.73,51.8163,51.7109,51.8067,1184840.0
2021-06-10 13:55:00,54.07,54.2,54.06,54.19,1880728.0,51.8067,51.9312,51.7971,51.9217,1880728.0
2021-06-10 14:00:00,54.19,54.21,54.14,54.16,386082.0,51.9217,51.9408,51.8738,51.8929,386082.0
2021-06-10 14:05:00,54.16,54.2,54.1,54.11,314860.0,51.8929,51.9312,51.8354,51.845,314860.0
2021-06-10 14:10:00,54.11,54.15,54.06,54.12,185444.0,51.845,51.8833,51.7971,51.8546,185444.0
2021-06-10 14:15:00,54.12,54.15,54.08,54.09,215910.0,51.8546,51.8833,51.8163,51.8259,215910.0
2021-06-10 14:20:00,54.08,54.1,53.99,54.01,314706.0,51.8163,51.8354,51.73,51.7492,314706.0
2021-06-10 14:25:00,54.0,54.07,53.98,53.99,191522.0,51.7396,51.8067,51.7205,51.73,191522.0
2021-06-10 14:30:00,53.99,54.05,53.96,54.04,210856.0,51.73,51.7875,51.7013,51.7779,210856.0
2021-06-10 14:35:00,54.04,54.06,53.98,53.99,194758.0,51.7779,51.7971,51.7205,51.73,194758.0
2021-06-10 14:40:00,53.99,54.06,53.98,54.02,152526.0,51.73,51.7971,51.7205,51.7588,152526.0
2021-06-10 14:45:00,54.02,54.07,53.93,54.04,306910.0,51.7588,51.8067,51.6725,51.7779,306910.0
2021-06-10 14:50:00,54.04,54.12,54.03,54.12,208308.0,51.7779,51.8546,51.7684,51.8546,208308.0
2021-06-10 14:55:00,54.12,54.18,54.1,54.17,282826.0,51.8546,51.9121,51.8354,51.9025,282826.0
2021-06-10 15:00:00,54.17,54.18,53.97,53.97,345298.0,51.9025,51.9121,51.7109,51.7109,345298.0
2021-06-10 15:05:00,53.97,54.1,53.93,54.1,390566.0,51.7109,51.8354,51.6725,51.8354,390566.0
2021-06-10 15:10:00,54.1,54.12,54.06,54.09,252556.0,51.8354,51.8546,51.7971,51.8259,252556.0
2021-06-10 15:15:00,54.08,54.09,54.02,54.04,227026.0,51.8163,51.8259,51.7588,51.7779,227026.0
2021-06-10 15:20:00,54.05,54.13,54.02,54.1,365952.0,51.7875,51.8642,51.7588,51.8354,365952.0
2021-06-10 15:25:00,54.1,54.13,53.99,54.05,286366.0,51.8354,51.8642,51.73,51.7875,286366.0
2021-06-10 15:30:00,54.05,54.1,53.88,53.89,305962.0,51.7875,51.8354,51.6246,51.6342,305962.0
2021-06-10 15:35:00,53.9,54.01,53.88,53.99,415090.0,51.6438,51.7492,51.6246,51.73,415090.0
2021-06-10 15:40:00,53.99,54.04,53.94,53.95,446060.0,51.73,51.7779,51.6821,51.6917,446060.0
2021-06-10 15:45:00,53.95,53.99,53.91,53.95,403156.0,51.6917,51.73,51.6534,51.6917,403156.0
2021-06-10 15:50:00,53.95,54.21,53.95,54.2,1194850.0,51.6917,51.9408,51.6917,51.9312,1194850.0
2021-06-10 15:55:00,54.21,54.24,54.1,54.2,1218658.0,51.9408,51.9696,51.8354,51.9312,1218658.0
2021-06-11 09:30:00,54.2,54.29,53.98,54.13,1236880.0,51.9312,52.0175,51.7205,51.8642,1236880.0
2021-06-11 09:35:00,54.11,54.33,54.01,54.14,954482.0,51.845,52.0558,51.7492,51.8738,954482.0
2021-06-11 09:40:00,54.13,54.35,54.08,54.24,832988.0,51.8642,52.075,51.8163,51.9696,832988.0
2021-06-11 09:45:00,54.23,54.41,54.16,54.37,808810.0,51.96,52.1325,51.8929,52.0941,808810.0
2021-06-11 09:50:00,54.37,54.5,54.32,54.49,1015320.0,52.0941,52.2187,52.0462,52.2091,1015320.0
2021-06-11 09:55:00,54.49,54.49,54.1,54.3,950226.0,52.2091,52.2091,51.8354,52.0271,950226.0
2021-06-11 10:00:00,54.3,54.49,54.23,54.29,602958.0,52.0271,52.2091,51.96,52.0175,602958.0
2021-06-11 10:05:00,54.29,54.46,54.19,54.4,604006.0,52.0175,52.1804,51.9217,52.1229,604006.0
2021-06-11 10:10:00,54.4,54.49,54.35,54.47,339674.0,52.1229,52.2091,52.075,52.1899,339674.0
2021-06-11 10:15:00,54.49,54.49,54.34,54.46,422516.0,52.2091,52.2091,52.0654,52.1804,422516.0
2021-06-11 10:20:00,54.45,54.48,54.25,54.29,331476.0,52.1708,52.1995,51.9792,52.0175,331476.0
2021-06-11 10:25:00,54.28,54.45,54.2,54.41,600094.0,52.0079,52.1708,51.9312,52.1325,600094.0
2021-06-11 10:30:00,54.43,54.46,54.32,54.32,385996.0,52.1516,52.1804,52.0462,52.0462,385996.0
2021-06-11 10:35:00,54.33,54.34,54.13,54.19,632522.0,52.0558,52.0654,51.8642,51.9217,632522.0
2021-06-11 10:40:00,54.19,54.25,54.06,54.11,476442.0,51.9217,51.9792,51.7971,51.845,476442.0
2021-06-11 10:45:00,54.11,54.13,53.96,54.05,674134.0,51.845,51.8642,51.7013,51.7875,674134.0
2021-06-11 10:50:00,54.05,54.24,54.0,54.21,962392.0,51.7875,51.9696,51.7396,51.9408,962392.0
2021-06-11 10:55:00,54.21,54.22,54.05,54.15,297788.0,51.9408,51.9504,51.7875,51.8833,297788.0
2021-06-11 11:00:00,54.14,54.16,53.88,53.94,604490.0,51.8738,51.8929,51.6246,51.6821,604490.0
2021-06-11 11:05:00,53.94,54.18,53.92,54.16,600898.0,51.6821,51.9121,51.663,51.8929,600898.0
2021-06-11 11:10:00,54.17,54.22,54.14,54.18,257310.0,51.9025,51.9504,51.8738,51.9121,257310.0
2021-06-11 11:15:00,54.18,54.26,54.11,54.23,330236.0,51.9121,51.9887,51.845,51.96,330236.0
2021-06-11 11:20:00,54.23,54.33,54.22,54.31,290168.0,51.96,52.0558,51.9504,52.0366,290168.0
2021-06-11 11:25:00,54.32,54.37,54.27,54.33,414580.0,52.0462,52.0941,51.9983,52.0558,414580.0
2021-06-11 11:30:00,54.34,54.35,54.27,54.29,153324.0,52.0654,52.075,51.9983,52.0175,153324.0
2021-06-11 11:35:00,54.29,54.32,54.25,54.27,194498.0,52.0175,52.0462,51.9792,51.9983,194498.0
2021-06-11 11:40:00,54.27,54.3,54.13,54.2,237964.0,51.9983,52.0271,51.8642,51.9312,237964.0
2021-06-11 11:45:00,54.22,54.33,54.2,54.25,255230.0,51.9504,52.0558,51.9312,51.9792,255230.0
2021-06-11 11:50:00,54.25,54.27,54.14,54.17,162044.0,51.9792,51.9983,51.8738,51.9025,162044.0
2021-06-11 11:55:00,54.17,54.22,54.12,54.19,249972.0,51.9025,51.9504,51.8546,51.9217,249972.0
2021-06-11 12:00:00,54.19,54.24,54.15,54.23,318392.0,51.9217,51.9696,51.8833,51.96,318392.0
2021-06-11 12:05:00,54.24,54.27,54.18,54.21,183148.0,51.9696,51.9983,51.9121,51.9408,183148.0
2021-06-11 12:10:00,54.22,54.29,54.19,54.26,301260.0,51.9504,52.0175,51.9217,51.9887,301260.0
2021-06-11 12:15:00,54.26,54.3,54.19,54.22,328916.0,51.9887,52.0271,51.9217,51.9504,328916.0
2021-06-11 12:20:00,54.23,54.24,54.14,54.15,264572.0,51.96,51.9696,51.8738,51.8833,264572.0
2021-06-11 12:25:00,54.15,54.17,54.09,54.12,223460.0,51.8833,51.9025,51.8259,51.8546,223460.0
2021-06-11 12:30:00,54.1,54.19,54.1,54.13,224362.0,51.8354,51.9217,51.8354,51.8642,224362.0
2021-06-11 12:35:00,54.13,54.17,54.1,54.1,187866.0,51.8642,51.9025,51.8354,51.8354,187866.0
2021-06-11 12:40:00,54.1,54.13,54.06,54.08,237358.0,51.8354,51.8642,51.7971,51.8163,237358.0
2021-06-11 12:45:00,54.09,54.17,54.09,54.12,303390.0,51.8259,51.9025,51.8259,51.8546,303390.0
2021-06-11 12:50:00,54.12,54.18,54.1,54.18,160446.0,51.8546,51.9121,51.8354,51.9121,160446.0
2021-06-11 12:55:00,54.18,54.22,54.13,54.21,151236.0,51.9121,51.9504,51.8642,51.9408,151236.0
2021-06-11 13:00:00,54.2,54.22,54.05,54.1,307850.0,51.9312,51.9504,51.7875,51.8354,307850.0
2021-06-11 13:05:00,54.1,54.13,54.08,54.1,261940.0,51.8354,51.8642,51.8163,51.8354,261940.0
2021-06-11 13:10:00,54.1,54.13,54.08,54.11,124494.0,51.8354,51.8642,51.8163,51.845,124494.0
2021-06-11 13:15:00,54.1,54.15,54.07,54.15,184764.0,51.8354,51.8833,51.8067,51.8833,184764.0
2021-06-11 13:20:00,54.13,54.18,54.13,54.15,140362.0,51.8642,51.9121,51.8642,51.8833,140362.0
2021-06-11 13:25:00,54.15,54.2,54.14,54.18,200110.0,51.8833,51.9312,51.8738,51.9121,200110.0
2021-06-11 13:30:00,54.17,54.26,54.16,54.19,417510.0,51.9025,51.9887,51.8929,51.9217,417510.0
2021-06-11 13:35:00,54.19,54.25,54.18,54.24,113188.0,51.9217,51.9792,51.9121,51.9696,113188.0
2021-06-11 13:40:00,54.24,54.25,54.21,54.24,150776.0,51.9696,51.9792,51.9408,51.9696,150776.0
2021-06-11 13:45:00,54.24,54.29,54.24,54.27,314780.0,51.9696,52.0175,51.9696,51.9983,314780.0
2021-06-11 13:50:00,54.27,54.31,54.24,54.25,137284.0,51.9983,52.0366,51.9696,51.9792,137284.0
2021-06-11 13:55:00,54.26,54.3,54.25,54.26,177066.0,51.9887,52.0271,51.9792,51.9887,177066.0
2021-06-11 14:00:00,54.27,54.35,54.27,54.35,331272.0,51.9983,52.075,51.9983,52.075,331272.0
2021-06-11 14:05:00,54.35,54.38,54.31,54.35,222030.0,52.075,52.1037,52.0366,52.075,222030.0
2021-06-11 14:10:00,54.35,54.37,54.33,54.37,158412.0,52.075,52.0941,52.0558,52.0941,158412.0
2021-06-11 14:15:00,54.37,54.4,54.34,54.38,285678.0,52.0941,52.1229,52.0654,52.1037,285678.0
2021-06-11 14:20:00,54.38,54.41,54.33,54.37,337890.0,52.1037,52.1325,52.0558,52.0941,337890.0
2021-06-11 14:25:00,54.37,54.42,54.37,54.4,304454.0,52.0941,52.142,52.0941,52.1229,304454.0
2021-06-11 14:30:00,54.4,54.43,54.4,54.42,209550.0,52.1229,52.1516,52.1229,52.142,209550.0
2021-06-11 14:35:00,54.42,54.46,54.42,54.46,217028.0,52.142,52.1804,52.142,52.1804,217028.0
2021-06-11 14:40:00,54.46,54.47,54.43,54.46,220170.0,52.1804,52.1899,52.1516,52.1804,220170.0
2021-06-11 14:45:00,54.47,54.47,54.41,54.42,206316.0,52.1899,52.1899,52.1325,52.142,206316.0
2021-06-11 14:50:00,54.41,54.42,54.33,54.35,240132.0,52.1325,52.142,52.0558,52.075,240132.0
2021-06-11 14:55:00,54.35,54.4,54.34,54.39,177838.0,52.075,52.1229,52.0654,52.1133,177838.0
2021-06-11 15:00:00,54.38,54.38,54.27,54.29,222398.0,52.1037,52.1037,51.9983,52.0175,222398.0
2021-06-11 15:05:00,54.29,54.3,54.25,54.27,216998.0,52.0175,52.0271,51.9792,51.9983,216998.0
2021-06-11 15:10:00,54.27,54.32,54.21,54.22,292408.0,51.9983,52.0462,51.9408,51.9504,292408.0
2021-06-11 15:15:00,54.22,54.34,54.22,54.33,244222.0,51.9504,52.0654,51.9504,52.0558,244222.0
2021-06-11 15:20:00,54.33,54.34,54.28,54.32,157150.0,52.0558,52.0654,52.0079,52.0462,157150.0
2021-06-11 15:25:00,54.31,54.32,54.27,54.3,127474.0,52.0366,52.0462,51.9983,52.0271,127474.0
2021-06-11 15:30:00,54.31,54.33,54.27,54.31,111048.0,52.0366,52.0558,51.9983,52.0366,111048.0
2021-06-11 15:35:00,54.31,54.33,54.27,54.32,158282.0,52.0366,52.0558,51.9983,52.0462,158282.0
2021-06-11 15:40:00,54.32,54.32,54.23,54.3,305080.0,52.0462,52.0462,51.96,52.0271,305080.0
2021-06-11 15:45:00,54.31,54.35,54.28,54.34,336162.0,52.0366,52.075,52.0079,52.0654,336162.0
2021-06-11 15:50:00,54.35,54.53,54.35,54.51,1229842.0,52.075,52.2474,52.075,52.2283,1229842.0
2021-06-11 15:55:00,54.51,54.62,54.49,54.6,1178958.0,52.2283,52.3337,52.2091,52.3145,1178958.0
2021-06-14 09:30:00,54.83,54.83,54.25,54.43,1214456.0,52.5349,52.5349,51.9792,52.1516,1214456.0
2021-06-14 09:35:00,54.41,54.7,54.35,54.7,1239020.0,52.1325,52.4103,52.075,52.4103,1239020.0
2021-06-14 09:40:00,54.7,54.83,54.67,54.77,1314578.0,52.4103,52.5349,52.3816,52.4774,1314578.0
2021-06-14 09:45:00,54.77,55.13,54.77,55.13,1759862.0,52.4774,52.8223,52.4774,52.8223,1759862.0
2021-06-14 09:50:00,55.13,55.19,54.74,54.88,2667062.0,52.8223,52.8798,52.4486,52.5828,2667062.0
2021-06-14 09:55:00,54.87,55.0,54.83,54.99,1375862.0,52.5732,52.6978,52.5349,52.6882,1375862.0
2021-06-14 10:00:00,54.99,55.04,54.66,54.73,698046.0,52.6882,52.7361,52.372,52.4391,698046.0
2021-06-14 10:05:00,54.74,54.77,54.52,54.7,1065010.0,52.4486,52.4774,52.2379,52.4103,1065010.0
2021-06-14 10:10:00,54.73,54.77,54.55,54.72,795810.0,52.4391,52.4774,52.2666,52.4295,795810.0
2021-06-14 10:15:00,54.72,54.83,54.66,54.74,552560.0,52.4295,52.5349,52.372,52.4486,552560.0
2021-06-14 10:20:00,54.74,54.8,54.66,54.72,467380.0,52.4486,52.5061,52.372,52.4295,467380.0
2021-06-14 10:25:00,54.73,54.77,54.64,54.73,282494.0,52.4391,52.4774,52.3528,52.4391,282494.0
2021-06-14 10:30:00,54.74,54.8,54.63,54.66,304818.0,52.4486,52.5061,52.3432,52.372,304818.0
2021-06-14 10:35:00,54.66,54.77,54.52,54.77,762586.0,52.372,52.4774,52.2379,52.4774,762586.0
2021-06-14 10:40:00,54.77,54.84,54.64,54.68,700986.0,52.4774,52.5445,52.3528,52.3912,700986.0
2021-06-14 10:45:00,54.68,54.74,54.59,54.74,341794.0,52.3912,52.4486,52.3049,52.4486,341794.0
2021-06-14 10:50:00,54.74,54.88,54.71,54.88,395660.0,52.4486,52.5828,52.4199,52.5828,395660.0
2021-06-14 10:55:00,54.88,54.92,54.79,54.9,347026.0,52.5828,52.6211,52.4965,52.6019,347026.0
2021-06-14 11:00:00,54.9,54.96,54.84,54.85,549490.0,52.6019,52.6594,52.5445,52.554,549490.0
2021-06-14 11:05:00,54.84,54.95,54.84,54.84,371622.0,52.5445,52.6499,52.5445,52.5445,371622.0
2021-06-14 11:10:00,54.84,55.01,54.84,55.0,429194.0,52.5445,52.7073,52.5445,52.6978,429194.0
2021-06-14 11:15:00,55.01,55.08,54.97,54.99,343144.0,52.7073,52.7744,52.669,52.6882,343144.0
2021-06-14 11:20:00,54.99,55.08,54.96,55.0,318186.0,52.6882,52.7744,52.6594,52.6978,318186.0
2021-06-14 11:25:00,55.01,55.1,55.0,55.1,348272.0,52.7073,52.7936,52.6978,52.7936,348272.0
2021-06-14 11:30:00,55.1,55.11,55.02,55.05,580658.0,52.7936,52.8032,52.7169,52.7457,580658.0
2021-06-14 11:35:00,55.05,55.08,54.94,55.04,537724.0,52.7457,52.7744,52.6403,52.7361,537724.0
2021-06-14 11:40:00,55.05,55.07,54.98,55.04,238964.0,52.7457,52.7648,52.6786,52.7361,238964.0
2021-06-14 11:45:00,55.05,55.06,54.99,55.06,231880.0,52.7457,52.7552,52.6882,52.7552,231880.0
2021-06-14 11:50:00,55.06,55.14,55.02,55.13,387598.0,52.7552,52.8319,52.7169,52.8223,387598.0
2021-06-14 11:55:00,55.13,55.16,55.1,55.13,244764.0,52.8223,52.8511,52.7936,52.8223,244764.0
2021-06-14 12:00:00,55.13,55.24,55.09,55.23,450300.0,52.8223,52.9277,52.784,52.9181,450300.0
2021-06-14 12:05:00,55.23,55.3,55.21,55.3,654042.0,52.9181,52.9852,52.899,52.9852,654042.0
2021-06-14 12:10:00,55.3,55.35,55.27,55.34,538780.0,52.9852,53.0331,52.9565,53.0235,538780.0
2021-06-14 12:15:00,55.34,55.38,55.29,55.31,315512.0,53.0235,53.0619,52.9756,52.9948,315512.0
2021-06-14 12:20:00,55.32,55.34,55.23,55.24,334096.0,53.0044,53.0235,52.9181,52.9277,334096.0
2021-06-14 12:25:00,55.24,55.29,55.22,55.23,326908.0,52.9277,52.9756,52.9086,52.9181,326908.0
2021-06-14 12:30:00,55.23,55.24,55.13,55.17,435972.0,52.9181,52.9277,52.8223,52.8606,435972.0
2021-06-14 12:35:00,55.17,55.24,55.15,55.15,313602.0,52.8606,52.9277,52.8415,52.8415,313602.0
2021-06-14 12:40:00,55.16,55.23,55.15,55.19,210964.0,52.8511,52.9181,52.8415,52.8798,210964.0
2021-06-14 12:45:00,55.19,55.21,55.16,55.18,212130.0,52.8798,52.899,52.8511,52.8702,212130.0
2021-06-14 12:50:00,55.17,55.24,55.17,55.19,215558.0,52.8606,52.9277,52.8606,52.8798,215558.0
2021-06-14 12:55:00,55.2,55.23,55.17,55.22,201492.0,52.8894,52.9181,52.8606,52.9086,201492.0
2021-06-14 13:00:00,55.22,55.3,55.19,55.24,327878.0,52.9086,52.9852,52.8798,52.9277,327878.0
2021-06-14 13:05:00,55.24,55.31,55.23,55.3,221612.0,52.9277,52.9948,52.9181,52.9852,221612.0
2021-06-14 13:10:00,55.3,55.34,55.28,55.31,169922.0,52.9852,53.0235,52.966,52.9948,169922.0
2021-06-14 13:15:00,55.31,55.32,55.2,55.2,419498.0,52.9948,53.0044,52.8894,52.8894,419498.0
2021-06-14 13:20:00,55.21,55.24,55.19,55.21,497990.0,52.899,52.9277,52.8798,52.899,497990.0
2021-06-14 13:25:00,55.21,55.27,55.19,55.26,161120.0,52.899,52.9565,52.8798,52.9469,161120.0
2021-06-14 13:30:00,55.26,55.32,55.24,55.32,215828.0,52.9469,53.0044,52.9277,53.0044,215828.0
2021-06-14 13:35:00,55.32,55.35,55.29,55.33,250626.0,53.0044,53.0331,52.9756,53.0139,250626.0
2021-06-14 13:40:00,55.33,55.41,55.32,55.35,443850.0,53.0139,53.0906,53.0044,53.0331,443850.0
2021-06-14 13:45:00,55.35,55.49,55.35,55.47,350546.0,53.0331,53.1672,53.0331,53.1481,350546.0
2021-06-14 13:50:00,55.46,55.48,55.41,55.44,211980.0,53.1385,53.1577,53.0906,53.1193,211980.0
2021-06-14 13:55:00,55.44,55.44,55.38,55.44,266952.0,53.1193,53.1193,53.0619,53.1193,266952.0
2021-06-14 14:00:00,55.45,55.48,55.42,55.43,313768.0,53.1289,53.1577,53.1002,53.1098,313768.0
2021-06-14 14:05:00,55.43,55.49,55.41,55.41,192000.0,53.1098,53.1672,53.0906,53.0906,192000.0
2021-06-14 14:10:00,55.41,55.45,55.39,55.43,277158.0,53.0906,53.1289,53.0714,53.1098,277158.0
2021-06-14 14:15:00,55.43,55.47,55.41,55.43,280636.0,53.1098,53.1481,53.0906,53.1098,280636.0
2021-06-14 14:20:00,55.42,55.44,55.37,55.38,202796.0,53.1002,53.1193,53.0523,53.0619,202796.0
2021-06-14 14:25:00,55.38,55.38,55.32,55.33,226098.0,53.0619,53.0619,53.0044,53.0139,226098.0
2021-06-14 14:30:00,55.32,55.41,55.31,55.41,243806.0,53.0044,53.0906,52.9948,53.0906,243806.0
2021-06-14 14:35:00,55.4,55.42,55.34,55.4,201352.0,53.081,53.1002,53.0235,53.081,201352.0
2021-06-14 14:40:00,55.4,55.5,55.4,55.49,529242.0,53.081,53.1768,53.081,53.1672,529242.0
2021-06-14 14:45:00,55.5,55.5,55.41,55.42,216318.0,53.1768,53.1768,53.0906,53.1002,216318.0
2021-06-14 14:50:00,55.42,55.43,55.38,55.43,179382.0,53.1002,53.1098,53.0619,53.1098,179382.0
2021-06-14 14:55:00,55.43,55.43,55.37,55.4,229900.0,53.1098,53.1098,53.0523,53.081,229900.0
2021-06-14 15:00:00,55.4,55.44,55.35,55.41,321518.0,53.081,53.1193,53.0331,53.0906,321518.0
2021-06-14 15:05:00,55.41,55.41,55.3,55.35,292824.0,53.0906,53.0906,52.9852,53.0331,292824.0
2021-06-14 15:10:00,55.35,55.37,55.27,55.29,252056.0,53.0331,53.0523,52.9565,52.9756,252056.0
2021-06-14 15:15:00,55.27,55.33,55.27,55.33,252232.0,52.9565,53.0139,52.9565,53.0139,252232.0
2021-06-14 15:20:00,55.33,55.39,55.32,55.38,227700.0,53.0139,53.0714,53.0044,53.0619,227700.0
2021-06-14 15:25:00,55.38,55.52,55.38,55.52,788450.0,53.0619,53.196,53.0619,53.196,788450.0
2021-06-14 15:30:00,55.52,55.52,55.45,55.48,407468.0,53.196,53.196,53.1289,53.1577,407468.0
2021-06-14 15:35:00,55.48,55.52,55.44,55.47,343098.0,53.1577,53.196,53.1193,53.1481,343098.0
2021-06-14 15:40:00,55.47,55.63,55.47,55.62,1053386.0,53.1481,53.3014,53.1481,53.2918,1053386.0
2021-06-14 15:45:00,55.62,55.72,55.59,55.72,759322.0,53.2918,53.3876,53.2631,53.3876,759322.0
2021-06-14 15:50:00,55.72,56.0,55.62,55.99,1728674.0,53.3876,53.6559,53.2918,53.6463,1728674.0
2021-06-14 15:55:00,55.99,56.16,55.92,56.16,1808120.0,53.6463,53.8092,53.5792,53.8092,1808120.0
2021-06-15 09:30:00,56.01,56.05,55.46,55.58,1431224.0,53.6655,53.7038,53.1385,53.2535,1431224.0
2021-06-15 09:35:00,55.58,55.76,55.54,55.72,1491882.0,53.2535,53.4259,53.2152,53.3876,1491882.0
2021-06-15 09:40:00,55.73,55.95,55.63,55.94,1302456.0,53.3972,53.608,53.3014,53.5984,1302456.0
2021-06-15 09:45:00,55.94,56.1,55.92,56.06,973132.0,53.5984,53.7517,53.5792,53.7134,973132.0
2021-06-15 09:50:00,56.06,56.17,55.97,56.08,920878.0,53.7134,53.8188,53.6272,53.7326,920878.0
2021-06-15 09:55:00,56.08,56.13,55.8,55.88,648318.0,53.7326,53.7805,53.4643,53.5409,648318.0
2021-06-15 10:00:00,55.89,55.95,55.66,55.72,783674.0,53.5505,53.608,53.3301,53.3876,783674.0
2021-06-15 10:05:00,55.71,55.75,55.55,55.73,784182.0,53.378,53.4164,53.2247,53.3972,784182.0
2021-06-15 10:10:00,55.73,55.77,55.65,55.69,439200.0,53.3972,53.4355,53.3206,53.3589,439200.0
2021-06-15 10:15:00,55.69,55.79,55.6,55.62,618796.0,53.3589,53.4547,53.2726,53.2918,618796.0
2021-06-15 10:20:00,55.63,55.83,55.49,55.6,786758.0,53.3014,53.493,53.1672,53.2726,786758.0
2021-06-15 10:25:00,55.6,55.64,55.4,55.44,871604.0,53.2726,53.311,53.081,53.1193,871604.0
2021-06-15 10:30:00,55.44,55.62,55.41,55.57,580052.0,53.1193,53.2918,53.0906,53.2439,580052.0
2021-06-15 10:35:00,55.57,55.58,55.42,55.57,729036.0,53.2439,53.2535,53.1002,53.2439,729036.0
2021-06-15 10:40:00,55.59,55.59,55.32,55.41,668800.0,53.2631,53.2631,53.0044,53.0906,668800.0
2021-06-15 10:45:00,55.41,55.58,55.35,55.52,638196.0,53.0906,53.2535,53.0331,53.196,638196.0
2021-06-15 10:50:00,55.52,55.57,55.42,55.52,429936.0,53.196,53.2439,53.1002,53.196,429936.0
2021-06-15 10:55:00,55.52,55.55,55.4,55.42,380734.0,53.196,53.2247,53.081,53.1002,380734.0
2021-06-15 11:00:00,55.42,55.52,55.38,55.51,456962.0,53.1002,53.196,53.0619,53.1864,456962.0
2021-06-15 11:05:00,55.51,55.61,55.49,55.56,388490.0,53.1864,53.2822,53.1672,53.2343,388490.0
2021-06-15 11:10:00,55.56,55.56,55.45,55.48,312842.0,53.2343,53.2343,53.1289,53.1577,312842.0
2021-06-15 11:15:00,55.48,55.57,55.45,55.52,270832.0,53.1577,53.2439,53.1289,53.196,270832.0
2021-06-15 11:20:00,55.52,55.52,55.41,55.49,291388.0,53.196,53.196,53.0906,53.1672,291388.0
2021-06-15 11:25:00,55.49,55.52,55.26,55.32,520222.0,53.1672,53.196,52.9469,53.0044,520222.0
2021-06-15 11:30:00,55.31,55.35,55.18,55.23,497196.0,52.9948,53.0331,52.8702,52.9181,497196.0
2021-06-15 11:35:00,55.23,55.24,55.05,55.12,622672.0,52.9181,52.9277,52.7457,52.8127,622672.0
2021-06-15 11:40:00,55.12,55.3,55.12,55.29,594704.0,52.8127,52.9852,52.8127,52.9756,594704.0
2021-06-15 11:45:00,55.29,55.35,55.27,55.33,358282.0,52.9756,53.0331,52.9565,53.0139,358282.0
2021-06-15 11:50:00,55.33,55.35,55.19,55.26,467412.0,53.0139,53.0331,52.8798,52.9469,467412.0
2021-06-15 11:55:00,55.26,55.4,55.26,55.38,356174.0,52.9469,53.081,52.9469,53.0619,356174.0
2021-06-15 12:00:00,55.39,55.48,55.38,55.46,296126.0,53.0714,53.1577,53.0619,53.1385,296126.0
2021-06-15 12:05:00,55.46,55.47,55.39,55.46,194456.0,53.1385,53.1481,53.0714,53.1385,194456.0
2021-06-15 12:10:00,55.46,55.49,55.42,55.44,264786.0,53.1385,53.1672,53.1002,53.1193,264786.0
2021-06-15 12:15:00,55.44,55.46,55.37,55.43,219658.0,53.1193,53.1385,53.0523,53.1098,219658.0
2021-06-15 12:20:00,55.44,55.47,55.4,55.45,178422.0,53.1193,53.1481,53.081,53.1289,178422.0
2021-06-15 12:25:00,55.46,55.48,55.35,55.47,337298.0,53.1385,53.1577,53.0331,53.1481,337298.0
2021-06-15 12:30:00,55.46,55.48,55.41,55.46,254852.0,53.1385,53.1577,53.0906,53.1385,254852.0
2021-06-15 12:35:00,55.46,55.49,55.41,55.42,170522.0,53.1385,53.1672,53.0906,53.1002,170522.0
2021-06-15 12:40:00,55.41,55.42,55.27,55.29,491138.0,53.0906,53.1002,52.9565,52.9756,491138.0
2021-06-15 12:45:00,55.29,55.3,55.22,55.24,299442.0,52.9756,52.9852,52.9086,52.9277,299442.0
2021-06-15 12:50:00,55.23,55.24,55.19,55.2,189636.0,52.9181,52.9277,52.8798,52.8894,189636.0
2021-06-15 12:55:00,55.19,55.21,55.1,55.17,368484.0,52.8798,52.899,52.7936,52.8606,368484.0
2021-06-15 13:00:00,55.19,55.19,55.07,55.1,629450.0,52.8798,52.8798,52.7648,52.7936,629450.0
2021-06-15 13:05:00,55.1,55.19,55.09,55.13,379656.0,52.7936,52.8798,52.784,52.8223,379656.0
2021-06-15 13:10:00,55.12,55.18,55.12,55.13,252186.0,52.8127,52.8702,52.8127,52.8223,252186.0
2021-06-15 13:15:00,55.13,55.16,54.99,55.15,506274.0,52.8223,52.8511,52.6882,52.8415,506274.0
2021-06-15 13:20:00,55.15,55.16,55.07,55.12,374020.0,52.8415,52.8511,52.7648,52.8127,374020.0
2021-06-15 13:25:00,55.12,55.15,55.07,55.09,230946.0,52.8127,52.8415,52.7648,52.784,230946.0
2021-06-15 13:30:00,55.09,55.19,55.06,55.19,357840.0,52.784,52.8798,52.7552,52.8798,357840.0
2021-06-15 13:35:00,55.18,55.23,55.16,55.18,274672.0,52.8702,52.9181,52.8511,52.8702,274672.0
2021-06-15 13:40:00,55.18,55.2,55.12,55.14,242300.0,52.8702,52.8894,52.8127,52.8319,242300.0
2021-06-15 13:45:00,55.14,55.23,55.09,55.22,312710.0,52.8319,52.9181,52.784,52.9086,312710.0
2021-06-15 13:50:00,55.21,55.24,55.17,55.19,628492.0,52.899,52.9277,52.8606,52.8798,628492.0
2021-06-15 13:55:00,55.2,55.23,55.18,55.2,279154.0,52.8894,52.9181,52.8702,52.8894,279154.0
2021-06-15 14:00:00,55.21,55.29,55.16,55.26,491174.0,52.899,52.9756,52.8511,52.9469,491174.0
2021-06-15 14:05:00,55.26,55.29,55.22,55.22,424304.0,52.9469,52.9756,52.9086,52.9086,424304.0
2021-06-15 14:10:00,55.23,55.23,54.91,54.91,660298.0,52.9181,52.9181,52.6115,52.6115,660298.0
2021-06-15 14:15:00,54.91,55.05,54.85,55.04,498694.0,52.6115,52.7457,52.554,52.7361,498694.0
2021-06-15 14:20:00,55.02,55.06,54.98,55.05,251792.0,52.7169,52.7552,52.6786,52.7457,251792.0
2021-06-15 14:25:00,55.05,55.05,54.98,55.0,210058.0,52.7457,52.7457,52.6786,52.6978,210058.0
2021-06-15 14:30:00,54.99,55.01,54.93,54.96,354070.0,52.6882,52.7073,52.6307,52.6594,354070.0
2021-06-15 14:35:00,54.97,54.99,54.88,54.88,196868.0,52.669,52.6882,52.5828,52.5828,196868.0
2021-06-15 14:40:00,54.88,54.94,54.83,54.93,301154.0,52.5828,52.6403,52.5349,52.6307,301154.0
2021-06-15 14:45:00,54.92,55.0,54.92,55.0,249712.0,52.6211,52.6978,52.6211,52.6978,249712.0
2021-06-15 14:50:00,55.0,55.01,54.93,55.0,221476.0,52.6978,52.7073,52.6307,52.6978,221476.0
2021-06-15 14:55:00,55.0,55.06,54.99,55.0,368274.0,52.6978,52.7552,52.6882,52.6978,368274.0
2021-06-15 15:00:00,55.0,55.0,54.77,54.78,555552.0,52.6978,52.6978,52.4774,52.487,555552.0
2021-06-15 15:05:00,54.78,54.97,54.78,54.97,344380.0,52.487,52.669,52.487,52.669,344380.0
2021-06-15 15:10:00,54.97,55.02,54.95,54.98,289022.0,52.669,52.7169,52.6499,52.6786,289022.0
2021-06-15 15:15:00,54.98,55.05,54.97,55.04,241104.0,52.6786,52.7457,52.669,52.7361,241104.0
2021-06-15 15:20:00,55.04,55.06,54.92,54.96,246664.0,52.7361,52.7552,52.6211,52.6594,246664.0
2021-06-15 15:25:00,54.96,54.98,54.84,54.9,270914.0,52.6594,52.6786,52.5445,52.6019,270914.0
2021-06-15 15:30:00,54.89,54.91,54.79,54.84,425550.0,52.5924,52.6115,52.4965,52.5445,425550.0
2021-06-15 15:35:00,54.85,54.88,54.73,54.88,632082.0,52.554,52.5828,52.4391,52.5828,632082.0
2021-06-15 15:40:00,54.88,55.08,54.88,54.99,1011920.0,52.5828,52.7744,52.5828,52.6882,1011920.0
2021-06-15 15:45:00,55.0,55.25,54.99,55.24,1195672.0,52.6978,52.9373,52.6882,52.9277,1195672.0
2021-06-15 15:50:00,55.24,55.24,54.82,54.9,1697646.0,52.9277,52.9277,52.5253,52.6019,1697646.0
2021-06-15 15:55:00,54.9,55.09,54.87,55.05,1035094.0,52.6019,52.784,52.5732,52.7457,1035094.0
2021-06-16 09:30:00,55.32,55.54,55.24,55.4,1832754.0,53.0044,53.2152,52.9277,53.081,1832754.0
2021-06-16 09:35:00,55.39,55.49,55.24,55.45,833522.0,53.0714,53.1672,52.9277,53.1289,833522.0
2021-06-16 09:40:00,55.46,55.6,55.38,55.49,1506902.0,53.1385,53.2726,53.0619,53.1672,1506902.0
2021-06-16 09:45:00,55.49,55.62,55.49,55.58,646140.0,53.1672,53.2918,53.1672,53.2535,646140.0
2021-06-16 09:50:00,55.58,55.73,55.58,55.68,781790.0,53.2535,53.3972,53.2535,53.3493,781790.0
2021-06-16 09:55:00,55.68,55.75,55.56,55.66,724020.0,53.3493,53.4164,53.2343,53.3301,724020.0
2021-06-16 10:00:00,55.66,55.74,55.56,55.65,677646.0,53.3301,53.4068,53.2343,53.3206,677646.0
2021-06-16 10:05:00,55.66,55.83,55.66,55.75,802706.0,53.3301,53.493,53.3301,53.4164,802706.0
2021-06-16 10:10:00,55.75,55.79,55.69,55.77,580322.0,53.4164,53.4547,53.3589,53.4355,580322.0
2021-06-16 10:15:00,55.77,55.82,55.72,55.74,365240.0,53.4355,53.4834,53.3876,53.4068,365240.0
2021-06-16 10:20:00,55.73,55.84,55.7,55.74,499528.0,53.3972,53.5026,53.3685,53.4068,499528.0
2021-06-16 10:25:00,55.74,55.77,55.67,55.69,390418.0,53.4068,53.4355,53.3397,53.3589,390418.0
2021-06-16 10:30:00,55.69,55.7,55.54,55.54,461086.0,53.3589,53.3685,53.2152,53.2152,461086.0
2021-06-16 10:35:00,55.54,55.55,55.49,55.5,566704.0,53.2152,53.2247,53.1672,53.1768,566704.0
2021-06-16 10:40:00,55.5,55.51,55.37,55.4,637004.0,53.1768,53.1864,53.0523,53.081,637004.0
2021-06-16 10:45:00,55.39,55.41,55.31,55.37,636616.0,53.0714,53.0906,52.9948,53.0523,636616.0
2021-06-16 10:50:00,55.37,55.45,55.31,55.35,430612.0,53.0523,53.1289,52.9948,53.0331,430612.0
2021-06-16 10:55:00,55.35,55.45,55.34,55.44,230438.0,53.0331,53.1289,53.0235,53.1193,230438.0
2021-06-16 11:00:00,55.44,55.47,55.38,55.41,341324.0,53.1193,53.1481,53.0619,53.0906,341324.0
2021-06-16 11:05:00,55.41,55.46,55.23,55.32,470798.0,53.0906,53.1385,52.9181,53.0044,470798.0
2021-06-16 11:10:00,55.33,55.38,55.24,55.37,382872.0,53.0139,53.0619,52.9277,53.0523,382872.0
2021-06-16 11:15:00,55.36,55.44,55.35,55.43,313930.0,53.0427,53.1193,53.0331,53.1098,313930.0
2021-06-16 11:20:00,55.42,55.45,55.37,55.37,337212.0,53.1002,53.1289,53.0523,53.0523,337212.0
2021-06-16 11:25:00,55.37,55.4,55.32,55.32,290254.0,53.0523,53.081,53.0044,53.0044,290254.0
2021-06-16 11:30:00,55.32,55.35,55.16,55.19,463990.0,53.0044,53.0331,52.8511,52.8798,463990.0
2021-06-16 11:35:00,55.19,55.22,55.07,55.12,561178.0,52.8798,52.9086,52.7648,52.8127,561178.0
2021-06-16 11:40:00,55.12,55.18,55.1,55.15,298194.0,52.8127,52.8702,52.7936,52.8415,298194.0
2021-06-16 11:45:00,55.15,55.22,55.13,55.2,325340.0,52.8415,52.9086,52.8223,52.8894,325340.0
2021-06-16 11:50:00,55.19,55.21,55.12,55.13,253352.0,52.8798,52.899,52.8127,52.8223,253352.0
2021-06-16 11:55:00,55.11,55.12,55.02,55.04,349012.0,52.8032,52.8127,52.7169,52.7361,349012.0
2021-06-16 12:00:00,55.04,55.08,54.98,55.0,405280.0,52.7361,52.7744,52.6786,52.6978,405280.0
2021-06-16 12:05:00,54.99,55.0,54.77,54.86,615424.0,52.6882,52.6978,52.4774,52.5636,615424.0
2021-06-16 12:10:00,54.85,54.87,54.63,54.69,1232040.0,52.554,52.5732,52.3432,52.4007,1232040.0
2021-06-16 12:15:00,54.69,54.76,54.68,54.74,239050.0,52.4007,52.4678,52.3912,52.4486,239050.0
2021-06-16 12:20:00,54.74,54.74,54.55,54.56,472896.0,52.4486,52.4486,52.2666,52.2762,472896.0
2021-06-16 12:25:00,54.56,54.66,54.45,54.65,782942.0,52.2762,52.372,52.1708,52.3624,782942.0
2021-06-16 12:30:00,54.65,54.8,54.63,54.77,579182.0,52.3624,52.5061,52.3432,52.4774,579182.0
2021-06-16 12:35:00,54.77,54.83,54.71,54.74,468598.0,52.4774,52.5349,52.4199,52.4486,468598.0
2021-06-16 12:40:00,54.75,54.79,54.73,54.76,219566.0,52.4582,52.4965,52.4391,52.4678,219566.0
2021-06-16 12:45:00,54.77,54.83,54.73,54.81,226228.0,52.4774,52.5349,52.4391,52.5157,226228.0
2021-06-16 12:50:00,54.82,54.85,54.78,54.83,220396.0,52.5253,52.554,52.487,52.5349,220396.0
2021-06-16 12:55:00,54.84,54.95,54.82,54.93,290440.0,52.5445,52.6499,52.5253,52.6307,290440.0
2021-06-16 13:00:00,54.93,54.96,54.9,54.94,296672.0,52.6307,52.6594,52.6019,52.6403,296672.0
2021-06-16 13:05:00,54.95,55.01,54.94,54.97,223482.0,52.6499,52.7073,52.6403,52.669,223482.0
2021-06-16 13:10:00,54.98,55.08,54.97,55.07,331650.0,52.6786,52.7744,52.669,52.7648,331650.0
2021-06-16 13:15:00,55.07,55.07,54.99,54.99,287438.0,52.7648,52.7648,52.6882,52.6882,287438.0
2021-06-16 13:20:00,55.01,55.05,54.96,54.99,294418.0,52.7073,52.7457,52.6594,52.6882,294418.0
2021-06-16 13:25:00,54.99,55.02,54.87,54.92,388790.0,52.6882,52.7169,52.5732,52.6211,388790.0
2021-06-16 13:30:00,54.92,55.14,54.9,55.13,465158.0,52.6211,52.8319,52.6019,52.8223,465158.0
2021-06-16 13:35:00,55.13,55.21,55.13,55.15,438270.0,52.8223,52.899,52.8223,52.8415,438270.0
2021-06-16 13:40:00,55.13,55.13,55.01,55.04,308118.0,52.8223,52.8223,52.7073,52.7361,308118.0
2021-06-16 13:45:00,55.03,55.03,54.85,54.88,330958.0,52.7265,52.7265,52.554,52.5828,330958.0
2021-06-16 13:50:00,54.87,55.0,54.8,54.99,396296.0,52.5732,52.6978,52.5061,52.6882,396296.0
2021-06-16 13:55:00,54.99,55.02,54.89,54.92,468180.0,52.6882,52.7169,52.5924,52.6211,468180.0
2021-06-16 14:00:00,54.91,54.91,53.34,53.65,5254340.0,52.6115,52.6115,51.1072,51.4043,5254340.0
2021-06-16 14:05:00,53.68,54.2,53.6,54.09,2191902.0,51.433,51.9312,51.3564,51.8259,2191902.0
2021-06-16 14:10:00,54.05,54.14,53.62,53.71,1533288.0,51.7875,51.8738,51.3755,51.4618,1533288.0
2021-06-16 14:15:00,53.68,53.72,53.06,53.24,2174678.0,51.433,51.4713,50.839,51.0114,2174678.0
2021-06-16 14:20:00,53.23,53.56,53.19,53.51,1702316.0,51.0018,51.318,50.9635,51.2701,1702316.0
2021-06-16 14:25:00,53.51,53.95,53.51,53.84,1559376.0,51.2701,51.6917,51.2701,51.5863,1559376.0
2021-06-16 14:30:00,53.83,53.99,53.61,53.67,1138444.0,51.5767,51.73,51.3659,51.4234,1138444.0
2021-06-16 14:35:00,53.67,53.77,53.29,53.34,2136706.0,51.4234,51.5192,51.0593,51.1072,2136706.0
2021-06-16 14:40:00,53.34,53.38,52.82,52.82,2413456.0,51.1072,51.1456,50.609,50.609,2413456.0
2021-06-16 14:45:00,52.83,53.43,52.76,53.14,1964500.0,50.6186,51.1935,50.5515,50.9156,1964500.0
2021-06-16 14:50:00,53.13,53.51,53.05,53.42,1245886.0,50.906,51.2701,50.8294,51.1839,1245886.0
2021-06-16 14:55:00,53.41,53.84,53.27,53.77,1751548.0,51.1743,51.5863,51.0402,51.5192,1751548.0
2021-06-16 15:00:00,53.77,53.91,53.67,53.86,1475140.0,51.5192,51.6534,51.4234,51.6055,1475140.0
2021-06-16 15:05:00,53.85,54.26,53.85,54.23,1515594.0,51.5959,51.9887,51.5959,51.96,1515594.0
2021-06-16 15:10:00,54.23,54.59,54.21,54.54,1723314.0,51.96,52.3049,51.9408,52.257,1723314.0
2021-06-16 15:15:00,54.54,54.68,54.47,54.67,1514668.0,52.257,52.3912,52.1899,52.3816,1514668.0
2021-06-16 15:20:00,54.67,54.91,54.61,54.89,1338510.0,52.3816,52.6115,52.3241,52.5924,1338510.0
2021-06-16 15:25:00,54.89,54.95,54.67,54.69,2143284.0,52.5924,52.6499,52.3816,52.4007,2143284.0
2021-06-16 15:30:00,54.69,54.85,54.59,54.65,1099836.0,52.4007,52.554,52.3049,52.3624,1099836.0
2021-06-16 15:35:00,54.63,54.86,54.57,54.86,795348.0,52.3432,52.5636,52.2858,52.5636,795348.0
2021-06-16 15:40:00,54.86,55.1,54.77,54.77,1653514.0,52.5636,52.7936,52.4774,52.4774,1653514.0
2021-06-16 15:45:00,54.77,54.84,54.66,54.72,740762.0,52.4774,52.5445,52.372,52.4295,740762.0
2021-06-16 15:50:00,54.71,54.71,54.51,54.53,1345426.0,52.4199,52.4199,52.2283,52.2474,1345426.0
2021-06-16 15:55:00,54.52,54.62,54.37,54.45,1439452.0,52.2379,52.3337,52.0941,52.1708,1439452.0
2021-06-17 09:30:00,53.98,54.51,53.97,54.49,2395120.0,51.7205,52.2283,51.7109,52.2091,2395120.0
2021-06-17 09:35:00,54.49,54.87,54.45,54.81,1755378.0,52.2091,52.5732,52.1708,52.5157,1755378.0
2021-06-17 09:40:00,54.81,54.98,54.58,54.62,1235182.0,52.5157,52.6786,52.2953,52.3337,1235182.0
2021-06-17 09:45:00,54.63,54.83,54.63,54.79,633232.0,52.3432,52.5349,52.3432,52.4965,633232.0
2021-06-17 09:50:00,54.8,55.04,54.8,54.99,1494028.0,52.5061,52.7361,52.5061,52.6882,1494028.0
2021-06-17 09:55:00,54.99,55.13,54.87,55.02,897672.0,52.6882,52.8223,52.5732,52.7169,897672.0
2021-06-17 10:00:00,55.04,55.26,54.98,55.21,820146.0,52.7361,52.9469,52.6786,52.899,820146.0
2021-06-17 10:05:00,55.22,55.29,54.93,55.02,1055422.0,52.9086,52.9756,52.6307,52.7169,1055422.0
2021-06-17 10:10:00,55.02,55.24,54.93,55.22,491500.0,52.7169,52.9277,52.6307,52.9086,491500.0
2021-06-17 10:15:00,55.22,55.45,55.18,55.45,777198.0,52.9086,53.1289,52.8702,53.1289,777198.0
2021-06-17 10:20:00,55.45,55.67,55.4,55.66,1168222.0,53.1289,53.3397,53.081,53.3301,1168222.0
2021-06-17 10:25:00,55.67,55.86,55.63,55.8,923476.0,53.3397,53.5218,53.3014,53.4643,923476.0
2021-06-17 10:30:00,55.81,56.08,55.81,56.04,1132658.0,53.4739,53.7326,53.4739,53.6942,1132658.0
2021-06-17 10:35:00,56.05,56.22,56.01,56.19,1027260.0,53.7038,53.8667,53.6655,53.8379,1027260.0
2021-06-17 10:40:00,56.19,56.22,56.08,56.15,742920.0,53.8379,53.8667,53.7326,53.7996,742920.0
2021-06-17 10:45:00,56.16,56.21,55.93,56.01,1138476.0,53.8092,53.8571,53.5888,53.6655,1138476.0
2021-06-17 10:50:00,56.01,56.1,55.9,55.93,612036.0,53.6655,53.7517,53.5601,53.5888,612036.0
2021-06-17 10:55:00,55.94,55.95,55.74,55.92,635382.0,53.5984,53.608,53.4068,53.5792,635382.0
2021-06-17 11:00:00,55.92,56.04,55.91,55.95,662230.0,53.5792,53.6942,53.5697,53.608,662230.0
2021-06-17 11:05:00,55.99,56.15,55.99,56.1,671992.0,53.6463,53.7996,53.6463,53.7517,671992.0
2021-06-17 11:10:00,56.1,56.13,55.88,56.04,1860292.0,53.7517,53.7805,53.5409,53.6942,1860292.0
2021-06-17 11:15:00,56.04,56.45,55.99,56.38,1803382.0,53.6942,54.0871,53.6463,54.02,1803382.0
2021-06-17 11:20:00,56.39,56.52,56.31,56.45,1570768.0,54.0296,54.1541,53.9529,54.0871,1570768.0
2021-06-17 11:25:00,56.45,56.63,56.42,56.6,579356.0,54.0871,54.2595,54.0583,54.2308,579356.0
2021-06-17 11:30:00,56.6,56.88,56.58,56.88,1133878.0,54.2308,54.4991,54.2116,54.4991,1133878.0
2021-06-17 11:35:00,56.88,56.92,56.81,56.83,603228.0,54.4991,54.5374,54.432,54.4512,603228.0
2021-06-17 11:40:00,56.84,56.96,56.76,56.92,627230.0,54.4607,54.5757,54.3841,54.5374,627230.0
2021-06-17 11:45:00,56.92,56.95,56.84,56.95,387104.0,54.5374,54.5661,54.4607,54.5661,387104.0
2021-06-17 11:50:00,56.94,56.95,56.57,56.67,780294.0,54.5566,54.5661,54.202,54.2979,780294.0
2021-06-17 11:55:00,56.67,56.7,56.31,56.38,963360.0,54.2979,54.3266,53.9529,54.02,963360.0
2021-06-17 12:00:00,56.38,56.49,56.29,56.49,694928.0,54.02,54.1254,53.9338,54.1254,694928.0
2021-06-17 12:05:00,56.49,56.51,56.23,56.29,547992.0,54.1254,54.1446,53.8763,53.9338,547992.0
2021-06-17 12:10:00,56.31,56.38,56.21,56.34,612218.0,53.9529,54.02,53.8571,53.9817,612218.0
2021-06-17 12:15:00,56.35,56.35,55.91,55.96,728142.0,53.9912,53.9912,53.5697,53.6176,728142.0
2021-06-17 12:20:00,55.96,55.96,55.56,55.63,1067448.0,53.6176,53.6176,53.2343,53.3014,1067448.0
2021-06-17 12:25:00,55.68,55.76,55.52,55.6,930156.0,53.3493,53.4259,53.196,53.2726,930156.0
2021-06-17 12:30:00,55.6,55.74,55.44,55.72,1033452.0,53.2726,53.4068,53.1193,53.3876,1033452.0
2021-06-17 12:35:00,55.72,55.99,55.68,55.99,1018900.0,53.3876,53.6463,53.3493,53.6463,1018900.0
2021-06-17 12:40:00,55.99,56.07,55.93,55.99,748056.0,53.6463,53.723,53.5888,53.6463,748056.0
2021-06-17 12:45:00,55.99,56.04,55.74,55.84,1016894.0,53.6463,53.6942,53.4068,53.5026,1016894.0
2021-06-17 12:50:00,55.83,56.02,55.74,55.94,747476.0,53.493,53.6751,53.4068,53.5984,747476.0
2021-06-17 12:55:00,55.94,56.01,55.83,55.97,522548.0,53.5984,53.6655,53.493,53.6272,522548.0
2021-06-17 13:00:00,55.98,56.13,55.97,56.13,846306.0,53.6367,53.7805,53.6272,53.7805,846306.0
2021-06-17 13:05:00,56.13,56.45,56.12,56.43,948622.0,53.7805,54.0871,53.7709,54.0679,948622.0
2021-06-17 13:10:00,56.42,56.46,56.28,56.35,493462.0,54.0583,54.0966,53.9242,53.9912,493462.0
2021-06-17 13:15:00,56.36,56.42,56.3,56.32,451690.0,54.0008,54.0583,53.9433,53.9625,451690.0
2021-06-17 13:20:00,56.33,56.52,56.32,56.47,863482.0,53.9721,54.1541,53.9625,54.1062,863482.0
2021-06-17 13:25:00,56.47,56.64,56.4,56.63,664394.0,54.1062,54.2691,54.0392,54.2595,664394.0
2021-06-17 13:30:00,56.64,56.77,56.6,56.72,631296.0,54.2691,54.3937,54.2308,54.3458,631296.0
2021-06-17 13:35:00,56.72,56.74,56.62,56.74,501138.0,54.3458,54.3649,54.2499,54.3649,501138.0
2021-06-17 13:40:00,56.74,56.91,56.72,56.9,1042754.0,54.3649,54.5278,54.3458,54.5182,1042754.0
2021-06-17 13:45:00,56.9,56.92,56.81,56.88,432872.0,54.5182,54.5374,54.432,54.4991,432872.0
2021-06-17 13:50:00,56.88,56.93,56.68,56.68,676670.0,54.4991,54.547,54.3074,54.3074,676670.0
2021-06-17 13:55:00,56.69,56.73,56.58,56.68,470960.0,54.317,54.3553,54.2116,54.3074,470960.0
2021-06-17 14:00:00,56.68,56.77,56.54,56.65,592394.0,54.3074,54.3937,54.1733,54.2787,592394.0
2021-06-17 14:05:00,56.63,56.66,56.5,56.57,513618.0,54.2595,54.2883,54.135,54.202,513618.0
2021-06-17 14:10:00,56.55,56.73,56.55,56.71,463004.0,54.1829,54.3553,54.1829,54.3362,463004.0
2021-06-17 14:15:00,56.72,56.79,56.67,56.73,434216.0,54.3458,54.4128,54.2979,54.3553,434216.0
2021-06-17 14:20:00,56.73,56.8,56.67,56.77,554394.0,54.3553,54.4224,54.2979,54.3937,554394.0
2021-06-17 14:25:00,56.77,56.84,56.65,56.81,522154.0,54.3937,54.4607,54.2787,54.432,522154.0
2021-06-17 14:30:00,56.81,56.83,56.63,56.63,514190.0,54.432,54.4512,54.2595,54.2595,514190.0
2021-06-17 14:35:00,56.65,56.68,56.56,56.65,281004.0,54.2787,54.3074,54.1925,54.2787,281004.0
2021-06-17 14:40:00,56.65,56.74,56.61,56.72,228706.0,54.2787,54.3649,54.2404,54.3458,228706.0
2021-06-17 14:45:00,56.72,56.78,56.58,56.63,416388.0,54.3458,54.4033,54.2116,54.2595,416388.0
2021-06-17 14:50:00,56.63,56.72,56.59,56.69,290958.0,54.2595,54.3458,54.2212,54.317,290958.0
2021-06-17 14:55:00,56.68,56.76,56.62,56.64,301454.0,54.3074,54.3841,54.2499,54.2691,301454.0
2021-06-17 15:00:00,56.65,56.83,56.52,56.82,779086.0,54.2787,54.4512,54.1541,54.4416,779086.0
2021-06-17 15:05:00,56.81,56.85,56.69,56.77,400758.0,54.432,54.4703,54.317,54.3937,400758.0
2021-06-17 15:10:00,56.79,57.02,56.74,57.01,1064304.0,54.4128,54.6332,54.3649,54.6236,1064304.0
2021-06-17 15:15:00,57.01,57.02,56.96,56.98,382014.0,54.6236,54.6332,54.5757,54.5949,382014.0
2021-06-17 15:20:00,56.98,57.01,56.84,56.84,433490.0,54.5949,54.6236,54.4607,54.4607,433490.0
2021-06-17 15:25:00,56.84,56.94,56.82,56.88,328300.0,54.4607,54.5566,54.4416,54.4991,328300.0
2021-06-17 15:30:00,56.88,56.97,56.82,56.84,498314.0,54.4991,54.5853,54.4416,54.4607,498314.0
2021-06-17 15:35:00,56.83,56.86,56.65,56.83,649972.0,54.4512,54.4799,54.2787,54.4512,649972.0
2021-06-17 15:40:00,56.82,56.95,56.78,56.87,519000.0,54.4416,54.5661,54.4033,54.4895,519000.0
2021-06-17 15:45:00,56.87,56.99,56.79,56.88,961328.0,54.4895,54.6045,54.4128,54.4991,961328.0
2021-06-17 15:50:00,56.89,57.04,56.69,56.75,1290800.0,54.5086,54.6524,54.317,54.3745,1290800.0
2021-06-17 15:55:00,56.76,56.81,56.47,56.55,1204982.0,54.3841,54.432,54.1062,54.1829,1204982.0
2021-06-18 09:30:00,55.7,56.18,55.24,55.85,3092840.0,53.3685,53.8284,52.9277,53.5122,3092840.0
2021-06-18 09:35:00,55.85,55.93,55.57,55.87,1444452.0,53.5122,53.5888,53.2439,53.5313,1444452.0
2021-06-18 09:40:00,55.88,56.29,55.68,56.09,1806336.0,53.5409,53.9338,53.3493,53.7421,1806336.0
2021-06-18 09:45:00,56.09,56.26,55.9,55.91,1313550.0,53.7421,53.905,53.5601,53.5697,1313550.0
2021-06-18 09:50:00,55.91,55.94,55.38,55.43,1621070.0,53.5697,53.5984,53.0619,53.1098,1621070.0
2021-06-18 09:55:00,55.44,56.19,55.41,55.88,1826152.0,53.1193,53.8379,53.0906,53.5409,1826152.0
2021-06-18 10:00:00,55.88,56.02,55.54,55.57,1567466.0,53.5409,53.6751,53.2152,53.2439,1567466.0
2021-06-18 10:05:00,55.58,56.1,55.58,56.06,1320962.0,53.2535,53.7517,53.2535,53.7134,1320962.0
2021-06-18 10:10:00,56.06,56.1,55.72,55.86,1253904.0,53.7134,53.7517,53.3876,53.5218,1253904.0
2021-06-18 10:15:00,55.85,55.99,55.69,55.73,978800.0,53.5122,53.6463,53.3589,53.3972,978800.0
2021-06-18 10:20:00,55.73,55.99,55.6,55.91,961168.0,53.3972,53.6463,53.2726,53.5697,961168.0
2021-06-18 10:25:00,55.91,56.04,55.76,55.99,857196.0,53.5697,53.6942,53.4259,53.6463,857196.0
2021-06-18 10:30:00,55.98,55.99,55.5,55.98,1314118.0,53.6367,53.6463,53.1768,53.6367,1314118.0
2021-06-18 10:35:00,55.97,56.2,55.94,56.19,978810.0,53.6272,53.8475,53.5984,53.8379,978810.0
2021-06-18 10:40:00,56.2,56.2,55.94,56.02,648842.0,53.8475,53.8475,53.5984,53.6751,648842.0
2021-06-18 10:45:00,56.03,56.08,55.7,55.74,1032384.0,53.6846,53.7326,53.3685,53.4068,1032384.0
2021-06-18 10:50:00,55.74,55.77,55.48,55.52,966980.0,53.4068,53.4355,53.1577,53.196,966980.0
2021-06-18 10:55:00,55.52,55.78,55.49,55.63,910582.0,53.196,53.4451,53.1672,53.3014,910582.0
2021-06-18 11:00:00,55.62,55.82,55.53,55.53,829122.0,53.2918,53.4834,53.2056,53.2056,829122.0
2021-06-18 11:05:00,55.54,55.63,55.45,55.51,715820.0,53.2152,53.3014,53.1289,53.1864,715820.0
2021-06-18 11:10:00,55.51,55.51,55.03,55.07,1352728.0,53.1864,53.1864,52.7265,52.7648,1352728.0
2021-06-18 11:15:00,55.07,55.32,55.04,55.22,651058.0,52.7648,53.0044,52.7361,52.9086,651058.0
2021-06-18 11:20:00,55.22,55.26,55.09,55.1,532102.0,52.9086,52.9469,52.784,52.7936,532102.0
2021-06-18 11:25:00,55.1,55.1,54.89,54.9,897524.0,52.7936,52.7936,52.5924,52.6019,897524.0
2021-06-18 11:30:00,54.89,55.23,54.84,55.19,928762.0,52.5924,52.9181,52.5445,52.8798,928762.0
2021-06-18 11:35:00,55.18,55.45,55.13,55.36,1054918.0,52.8702,53.1289,52.8223,53.0427,1054918.0
2021-06-18 11:40:00,55.36,55.36,55.16,55.19,604996.0,53.0427,53.0427,52.8511,52.8798,604996.0
2021-06-18 11:45:00,55.19,55.31,55.15,55.3,549836.0,52.8798,52.9948,52.8415,52.9852,549836.0
2021-06-18 11:50:00,55.3,55.38,55.2,55.22,613326.0,52.9852,53.0619,52.8894,52.9086,613326.0
2021-06-18 11:55:00,55.21,55.34,55.14,55.34,487396.0,52.899,53.0235,52.8319,53.0235,487396.0
2021-06-18 12:00:00,55.34,55.46,55.26,55.46,609468.0,53.0235,53.1385,52.9469,53.1385,609468.0
2021-06-18 12:05:00,55.45,55.63,55.43,55.62,773304.0,53.1289,53.3014,53.1098,53.2918,773304.0
2021-06-18 12:10:00,55.62,55.63,55.49,55.56,473708.0,53.2918,53.3014,53.1672,53.2343,473708.0
2021-06-18 12:15:00,55.56,55.6,55.49,55.58,306322.0,53.2343,53.2726,53.1672,53.2535,306322.0
2021-06-18 12:20:00,55.58,55.72,55.52,55.63,584388.0,53.2535,53.3876,53.196,53.3014,584388.0
2021-06-18 12:25:00,55.63,55.79,55.62,55.79,507066.0,53.3014,53.4547,53.2918,53.4547,507066.0
2021-06-18 12:30:00,55.79,55.82,55.71,55.74,307790.0,53.4547,53.4834,53.378,53.4068,307790.0
2021-06-18 12:35:00,55.75,55.79,55.63,55.63,294862.0,53.4164,53.4547,53.3014,53.3014,294862.0
2021-06-18 12:40:00,55.65,55.69,55.57,55.58,276468.0,53.3206,53.3589,53.2439,53.2535,276468.0
2021-06-18 12:45:00,55.57,55.61,55.43,55.59,417004.0,53.2439,53.2822,53.1098,53.2631,417004.0
2021-06-18 12:50:00,55.58,55.71,55.56,55.66,405752.0,53.2535,53.378,53.2343,53.3301,405752.0
2021-06-18 12:55:00,55.66,55.74,55.63,55.71,253752.0,53.3301,53.4068,53.3014,53.378,253752.0
2021-06-18 13:00:00,55.71,55.74,55.6,55.7,271796.0,53.378,53.4068,53.2726,53.3685,271796.0
2021-06-18 13:05:00,55.7,55.89,55.66,55.84,565302.0,53.3685,53.5505,53.3301,53.5026,565302.0
2021-06-18 13:10:00,55.85,56.03,55.84,55.97,628490.0,53.5122,53.6846,53.5026,53.6272,628490.0
2021-06-18 13:15:00,55.96,55.98,55.87,55.93,247198.0,53.6176,53.6367,53.5313,53.5888,247198.0
2021-06-18 13:20:00,55.92,55.93,55.63,55.68,455744.0,53.5792,53.5888,53.3014,53.3493,455744.0
2021-06-18 13:25:00,55.69,55.7,55.57,55.57,284512.0,53.3589,53.3685,53.2439,53.2439,284512.0
2021-06-18 13:30:00,55.57,55.74,55.56,55.72,442198.0,53.2439,53.4068,53.2343,53.3876,442198.0
2021-06-18 13:35:00,55.74,55.8,55.66,55.75,317490.0,53.4068,53.4643,53.3301,53.4164,317490.0
2021-06-18 13:40:00,55.76,55.8,55.68,55.69,238724.0,53.4259,53.4643,53.3493,53.3589,238724.0
2021-06-18 13:45:00,55.69,55.72,55.48,55.48,448370.0,53.3589,53.3876,53.1577,53.1577,448370.0
2021-06-18 13:50:00,55.49,55.68,55.42,55.63,366252.0,53.1672,53.3493,53.1002,53.3014,366252.0
2021-06-18 13:55:00,55.63,55.67,55.56,55.64,152410.0,53.3014,53.3397,53.2343,53.311,152410.0
2021-06-18 14:00:00,55.64,55.91,55.52,55.73,838590.0,53.311,53.5697,53.196,53.3972,838590.0
2021-06-18 14:05:00,55.73,55.82,55.69,55.76,266962.0,53.3972,53.4834,53.3589,53.4259,266962.0
2021-06-18 14:10:00,55.75,55.81,55.63,55.71,358912.0,53.4164,53.4739,53.3014,53.378,358912.0
2021-06-18 14:15:00,55.71,55.75,55.66,55.68,157470.0,53.378,53.4164,53.3301,53.3493,157470.0
2021-06-18 14:20:00,55.68,55.83,55.55,55.6,419602.0,53.3493,53.493,53.2247,53.2726,419602.0
2021-06-18 14:25:00,55.6,55.69,55.5,55.65,393308.0,53.2726,53.3589,53.1768,53.3206,393308.0
2021-06-18 14:30:00,55.63,55.73,55.57,55.58,240692.0,53.3014,53.3972,53.2439,53.2535,240692.0
2021-06-18 14:35:00,55.58,55.62,55.43,55.52,457732.0,53.2535,53.2918,53.1098,53.196,457732.0
2021-06-18 14:40:00,55.52,55.56,55.27,55.31,527136.0,53.196,53.2343,52.9565,52.9948,527136.0
2021-06-18 14:45:00,55.31,55.41,55.3,55.33,330938.0,52.9948,53.0906,52.9852,53.0139,330938.0
2021-06-18 14:50:00,55.32,55.47,55.19,55.21,621786.0,53.0044,53.1481,52.8798,52.899,621786.0
2021-06-18 14:55:00,55.2,55.24,55.12,55.18,509856.0,52.8894,52.9277,52.8127,52.8702,509856.0
2021-06-18 15:00:00,55.19,55.38,55.06,55.19,777126.0,52.8798,53.0619,52.7552,52.8798,777126.0
2021-06-18 15:05:00,55.19,55.22,55.0,55.1,584816.0,52.8798,52.9086,52.6978,52.7936,584816.0
2021-06-18 15:10:00,55.1,55.38,55.1,55.36,602944.0,52.7936,53.0619,52.7936,53.0427,602944.0
2021-06-18 15:15:00,55.34,55.6,55.29,55.6,734476.0,53.0235,53.2726,52.9756,53.2726,734476.0
2021-06-18 15:20:00,55.58,55.73,55.54,55.71,652570.0,53.2535,53.3972,53.2152,53.378,652570.0
2021-06-18 15:25:00,55.71,55.72,55.6,55.63,438942.0,53.378,53.3876,53.2726,53.3014,438942.0
2021-06-18 15:30:00,55.63,55.7,55.49,55.58,473232.0,53.3014,53.3685,53.1672,53.2535,473232.0
2021-06-18 15:35:00,55.58,55.67,55.55,55.65,361228.0,53.2535,53.3397,53.2247,53.3206,361228.0
2021-06-18 15:40:00,55.65,55.81,55.59,55.76,734954.0,53.3206,53.4739,53.2631,53.4259,734954.0
2021-06-18 15:45:00,55.75,55.8,55.45,55.46,681888.0,53.4164,53.4643,53.1289,53.1385,681888.0
2021-06-18 15:50:00,55.45,55.76,55.43,55.63,1314358.0,53.1289,53.4259,53.1098,53.3014,1314358.0
2021-06-18 15:55:00,55.63,55.64,55.05,55.2,1438956.0,53.3014,53.311,52.7457,52.8894,1438956.0
2021-06-21 09:30:00,55.31,55.56,54.63,54.66,2395012.0,52.9948,53.2343,52.3432,52.372,2395012.0
2021-06-21 09:35:00,54.67,54.72,54.2,54.43,1984128.0,52.3816,52.4295,51.9312,52.1516,1984128.0
2021-06-21 09:40:00,54.43,54.86,54.26,54.84,1698816.0,52.1516,52.5636,51.9887,52.5445,1698816.0
2021-06-21 09:45:00,54.83,54.86,54.35,54.74,1404462.0,52.5349,52.5636,52.075,52.4486,1404462.0
2021-06-21 09:50:00,54.73,55.21,54.49,55.21,1561816.0,52.4391,52.899,52.2091,52.899,1561816.0
2021-06-21 09:55:00,55.21,55.49,55.19,55.38,1489928.0,52.899,53.1672,52.8798,53.0619,1489928.0
2021-06-21 10:00:00,55.4,55.51,55.28,55.38,1111496.0,53.081,53.1864,52.966,53.0619,1111496.0
2021-06-21 10:05:00,55.38,55.63,55.31,55.53,1299554.0,53.0619,53.3014,52.9948,53.2056,1299554.0
2021-06-21 10:10:00,55.52,55.58,55.07,55.22,1156688.0,53.196,53.2535,52.7648,52.9086,1156688.0
2021-06-21 10:15:00,55.22,55.33,54.95,54.96,1213270.0,52.9086,53.0139,52.6499,52.6594,1213270.0
2021-06-21 10:20:00,54.97,55.13,54.86,54.93,1228458.0,52.669,52.8223,52.5636,52.6307,1228458.0
2021-06-21 10:25:00,54.94,55.24,54.94,55.18,1063764.0,52.6403,52.9277,52.6403,52.8702,1063764.0
2021-06-21 10:30:00,55.17,55.52,55.12,55.51,850838.0,52.8606,53.196,52.8127,53.1864,850838.0
2021-06-21 10:35:00,55.49,55.76,55.45,55.66,1002710.0,53.1672,53.4259,53.1289,53.3301,1002710.0
2021-06-21 10:40:00,55.68,55.8,55.64,55.74,734060.0,53.3493,53.4643,53.311,53.4068,734060.0
2021-06-21 10:45:00,55.75,55.84,55.65,55.74,736268.0,53.4164,53.5026,53.3206,53.4068,736268.0
2021-06-21 10:50:00,55.75,55.99,55.74,55.93,871100.0,53.4164,53.6463,53.4068,53.5888,871100.0
2021-06-21 10:55:00,55.93,56.06,55.82,55.85,789750.0,53.5888,53.7134,53.4834,53.5122,789750.0
2021-06-21 11:00:00,55.85,56.12,55.85,56.11,745844.0,53.5122,53.7709,53.5122,53.7613,745844.0
2021-06-21 11:05:00,56.1,56.27,56.09,56.15,1101676.0,53.7517,53.9146,53.7421,53.7996,1101676.0
2021-06-21 11:10:00,56.15,56.21,55.95,55.98,734200.0,53.7996,53.8571,53.608,53.6367,734200.0
2021-06-21 11:15:00,55.98,56.07,55.92,55.99,455500.0,53.6367,53.723,53.5792,53.6463,455500.0
2021-06-21 11:20:00,55.99,56.1,55.85,56.01,562574.0,53.6463,53.7517,53.5122,53.6655,562574.0
2021-06-21 11:25:00,56.0,56.13,55.83,55.96,719974.0,53.6559,53.7805,53.493,53.6176,719974.0
2021-06-21 11:30:00,55.96,55.99,55.81,55.81,489320.0,53.6176,53.6463,53.4739,53.4739,489320.0
2021-06-21 11:35:00,55.82,55.96,55.8,55.95,461044.0,53.4834,53.6176,53.4643,53.608,461044.0
2021-06-21 11:40:00,55.95,56.15,55.92,56.11,606714.0,53.608,53.7996,53.5792,53.7613,606714.0
2021-06-21 11:45:00,56.11,56.14,56.06,56.09,364062.0,53.7613,53.79,53.7134,53.7421,364062.0
2021-06-21 11:50:00,56.09,56.12,55.92,55.99,397836.0,53.7421,53.7709,53.5792,53.6463,397836.0
2021-06-21 11:55:00,55.99,56.1,55.93,56.05,445464.0,53.6463,53.7517,53.5888,53.7038,445464.0
2021-06-21 12:00:00,56.06,56.17,56.04,56.06,468370.0,53.7134,53.8188,53.6942,53.7134,468370.0
2021-06-21 12:05:00,56.05,56.1,55.99,56.04,263544.0,53.7038,53.7517,53.6463,53.6942,263544.0
2021-06-21 12:10:00,56.03,56.1,55.96,55.99,280968.0,53.6846,53.7517,53.6176,53.6463,280968.0
2021-06-21 12:15:00,55.99,56.09,55.99,56.06,207456.0,53.6463,53.7421,53.6463,53.7134,207456.0
2021-06-21 12:20:00,56.06,56.08,55.9,55.92,387104.0,53.7134,53.7326,53.5601,53.5792,387104.0
2021-06-21 12:25:00,55.92,56.1,55.92,56.04,313402.0,53.5792,53.7517,53.5792,53.6942,313402.0
2021-06-21 12:30:00,56.05,56.11,56.0,56.07,353064.0,53.7038,53.7613,53.6559,53.723,353064.0
2021-06-21 12:35:00,56.07,56.18,56.06,56.13,452586.0,53.723,53.8284,53.7134,53.7805,452586.0
2021-06-21 12:40:00,56.15,56.18,56.06,56.12,209012.0,53.7996,53.8284,53.7134,53.7709,209012.0
2021-06-21 12:45:00,56.12,56.2,56.01,56.02,353876.0,53.7709,53.8475,53.6655,53.6751,353876.0
2021-06-21 12:50:00,56.02,56.1,55.98,56.06,290164.0,53.6751,53.7517,53.6367,53.7134,290164.0
2021-06-21 12:55:00,56.06,56.11,55.96,55.97,334770.0,53.7134,53.7613,53.6176,53.6272,334770.0
2021-06-21 13:00:00,55.97,55.99,55.88,55.92,390182.0,53.6272,53.6463,53.5409,53.5792,390182.0
2021-06-21 13:05:00,55.92,55.96,55.85,55.93,294210.0,53.5792,53.6176,53.5122,53.5888,294210.0
2021-06-21 13:10:00,55.93,55.98,55.88,55.88,197150.0,53.5888,53.6367,53.5409,53.5409,197150.0
2021-06-21 13:15:00,55.88,56.02,55.87,56.01,336086.0,53.5409,53.6751,53.5313,53.6655,336086.0
2021-06-21 13:20:00,56.0,56.01,55.94,55.99,223346.0,53.6559,53.6655,53.5984,53.6463,223346.0
2021-06-21 13:25:00,55.99,56.1,55.98,56.01,264222.0,53.6463,53.7517,53.6367,53.6655,264222.0
2021-06-21 13:30:00,56.02,56.12,56.02,56.08,284958.0,53.6751,53.7709,53.6751,53.7326,284958.0
2021-06-21 13:35:00,56.08,56.15,56.06,56.15,318186.0,53.7326,53.7996,53.7134,53.7996,318186.0
2021-06-21 13:40:00,56.16,56.3,56.16,56.18,658502.0,53.8092,53.9433,53.8092,53.8284,658502.0
2021-06-21 13:45:00,56.18,56.32,56.16,56.3,357984.0,53.8284,53.9625,53.8092,53.9433,357984.0
2021-06-21 13:50:00,56.3,56.4,56.29,56.37,490260.0,53.9433,54.0392,53.9338,54.0104,490260.0
2021-06-21 13:55:00,56.38,56.38,56.24,56.27,199306.0,54.02,54.02,53.8859,53.9146,199306.0
2021-06-21 14:00:00,56.29,56.34,56.13,56.17,492204.0,53.9338,53.9817,53.7805,53.8188,492204.0
2021-06-21 14:05:00,56.17,56.31,56.15,56.27,360206.0,53.8188,53.9529,53.7996,53.9146,360206.0
2021-06-21 14:10:00,56.26,56.3,56.2,56.26,193856.0,53.905,53.9433,53.8475,53.905,193856.0
2021-06-21 14:15:00,56.26,56.3,56.22,56.23,168586.0,53.905,53.9433,53.8667,53.8763,168586.0
2021-06-21 14:20:00,56.22,56.3,56.2,56.27,202872.0,53.8667,53.9433,53.8475,53.9146,202872.0
2021-06-21 14:25:00,56.25,56.32,56.21,56.3,201002.0,53.8954,53.9625,53.8571,53.9433,201002.0
2021-06-21 14:30:00,56.29,56.3,56.17,56.23,289202.0,53.9338,53.9433,53.8188,53.8763,289202.0
2021-06-21 14:35:00,56.23,56.25,56.03,56.03,394194.0,53.8763,53.8954,53.6846,53.6846,394194.0
2021-06-21 14:40:00,56.04,56.16,56.02,56.15,250798.0,53.6942,53.8092,53.6751,53.7996,250798.0
2021-06-21 14:45:00,56.15,56.16,56.07,56.07,226856.0,53.7996,53.8092,53.723,53.723,226856.0
2021-06-21 14:50:00,56.07,56.22,56.06,56.19,236788.0,53.723,53.8667,53.7134,53.8379,236788.0
2021-06-21 14:55:00,56.19,56.25,56.15,56.21,237498.0,53.8379,53.8954,53.7996,53.8571,237498.0
2021-06-21 15:00:00,56.2,56.26,56.19,56.23,296340.0,53.8475,53.905,53.8379,53.8763,296340.0
2021-06-21 15:05:00,56.23,56.27,56.18,56.21,232568.0,53.8763,53.9146,53.8284,53.8571,232568.0
2021-06-21 15:10:00,56.21,56.21,56.09,56.09,369932.0,53.8571,53.8571,53.7421,53.7421,369932.0
2021-06-21 15:15:00,56.09,56.15,55.99,56.09,356546.0,53.7421,53.7996,53.6463,53.7421,356546.0
2021-06-21 15:20:00,56.08,56.1,55.93,55.94,520828.0,53.7326,53.7517,53.5888,53.5984,520828.0
2021-06-21 15:25:00,55.95,56.01,55.85,56.01,473302.0,53.608,53.6655,53.5122,53.6655,473302.0
2021-06-21 15:30:00,56.01,56.08,55.95,56.06,459372.0,53.6655,53.7326,53.608,53.7134,459372.0
2021-06-21 15:35:00,56.06,56.1,55.98,56.08,343584.0,53.7134,53.7517,53.6367,53.7326,343584.0
2021-06-21 15:40:00,56.08,56.13,56.02,56.05,335320.0,53.7326,53.7805,53.6751,53.7038,335320.0
2021-06-21 15:45:00,56.05,56.09,55.96,56.05,419772.0,53.7038,53.7421,53.6176,53.7038,419772.0
2021-06-21 15:50:00,56.05,56.27,56.0,56.26,1063708.0,53.7038,53.9146,53.6559,53.905,1063708.0
2021-06-21 15:55:00,56.27,56.31,56.13,56.22,1360566.0,53.9146,53.9529,53.7805,53.8667,1360566.0
2021-06-22 09:30:00,56.14,56.52,55.99,56.5,1638466.0,53.79,54.1541,53.6463,54.135,1638466.0
2021-06-22 09:35:00,56.5,56.82,56.5,56.63,1514520.0,54.135,54.4416,54.135,54.2595,1514520.0
2021-06-22 09:40:00,56.63,56.7,56.17,56.23,1074156.0,54.2595,54.3266,53.8188,53.8763,1074156.0
2021-06-22 09:45:00,56.22,56.55,56.2,56.25,1249388.0,53.8667,54.1829,53.8475,53.8954,1249388.0
2021-06-22 09:50:00,56.25,56.4,56.09,56.37,994906.0,53.8954,54.0392,53.7421,54.0104,994906.0
2021-06-22 09:55:00,56.38,56.67,56.34,56.41,1107010.0,54.02,54.2979,53.9817,54.0487,1107010.0
2021-06-22 10:00:00,56.41,56.62,56.16,56.54,977416.0,54.0487,54.2499,53.8092,54.1733,977416.0
2021-06-22 10:05:00,56.55,56.79,56.46,56.6,997120.0,54.1829,54.4128,54.0966,54.2308,997120.0
2021-06-22 10:10:00,56.6,56.66,56.47,56.65,690928.0,54.2308,54.2883,54.1062,54.2787,690928.0
2021-06-22 10:15:00,56.67,56.68,56.48,56.62,726232.0,54.2979,54.3074,54.1158,54.2499,726232.0
2021-06-22 10:20:00,56.62,56.77,56.6,56.69,574178.0,54.2499,54.3937,54.2308,54.317,574178.0
2021-06-22 10:25:00,56.69,56.77,56.54,56.71,653188.0,54.317,54.3937,54.1733,54.3362,653188.0
2021-06-22 10:30:00,56.7,56.91,56.62,56.73,1126448.0,54.3266,54.5278,54.2499,54.3553,1126448.0
2021-06-22 10:35:00,56.73,56.8,56.67,56.69,363190.0,54.3553,54.4224,54.2979,54.317,363190.0
2021-06-22 10:40:00,56.69,56.71,56.49,56.53,662620.0,54.317,54.3362,54.1254,54.1637,662620.0
2021-06-22 10:45:00,56.52,56.66,56.46,56.66,780278.0,54.1541,54.2883,54.0966,54.2883,780278.0
2021-06-22 10:50:00,56.64,56.72,56.57,56.7,566280.0,54.2691,54.3458,54.202,54.3266,566280.0
2021-06-22 10:55:00,56.7,56.74,56.63,56.74,372344.0,54.3266,54.3649,54.2595,54.3649,372344.0
2021-06-22 11:00:00,56.74,56.86,56.73,56.79,658364.0,54.3649,54.4799,54.3553,54.4128,658364.0
2021-06-22 11:05:00,56.79,56.95,56.71,56.95,820826.0,54.4128,54.5661,54.3362,54.5661,820826.0
2021-06-22 11:10:00,56.95,57.05,56.95,57.02,892908.0,54.5661,54.6619,54.5661,54.6332,892908.0
2021-06-22 11:15:00,57.02,57.05,56.95,56.99,461600.0,54.6332,54.6619,54.5661,54.6045,461600.0
2021-06-22 11:20:00,56.99,57.18,56.99,57.15,698452.0,54.6045,54.7865,54.6045,54.7578,698452.0
2021-06-22 11:25:00,57.15,57.27,57.14,57.18,652604.0,54.7578,54.8727,54.7482,54.7865,652604.0
2021-06-22 11:30:00,57.18,57.23,57.15,57.19,394494.0,54.7865,54.8344,54.7578,54.7961,394494.0
2021-06-22 11:35:00,57.18,57.24,57.13,57.19,472758.0,54.7865,54.844,54.7386,54.7961,472758.0
2021-06-22 11:40:00,57.19,57.21,57.1,57.13,390242.0,54.7961,54.8153,54.7099,54.7386,390242.0
2021-06-22 11:45:00,57.13,57.22,57.13,57.22,352652.0,54.7386,54.8248,54.7386,54.8248,352652.0
2021-06-22 11:50:00,57.2,57.25,57.16,57.18,412818.0,54.8057,54.8536,54.7673,54.7865,412818.0
2021-06-22 11:55:00,57.17,57.19,57.04,57.07,350864.0,54.7769,54.7961,54.6524,54.6811,350864.0
2021-06-22 12:00:00,57.09,57.21,57.09,57.14,433228.0,54.7003,54.8153,54.7003,54.7482,433228.0
2021-06-22 12:05:00,57.14,57.27,57.13,57.26,384194.0,54.7482,54.8727,54.7386,54.8632,384194.0
2021-06-22 12:10:00,57.26,57.31,57.23,57.27,434668.0,54.8632,54.9111,54.8344,54.8727,434668.0
2021-06-22 12:15:00,57.27,57.29,57.21,57.24,463836.0,54.8727,54.8919,54.8153,54.844,463836.0
2021-06-22 12:20:00,57.24,57.37,57.24,57.33,443004.0,54.844,54.9686,54.844,54.9302,443004.0
2021-06-22 12:25:00,57.33,57.45,57.32,57.44,677220.0,54.9302,55.0452,54.9206,55.0356,677220.0
2021-06-22 12:30:00,57.44,57.45,57.34,57.38,503550.0,55.0356,55.0452,54.9398,54.9781,503550.0
2021-06-22 12:35:00,57.38,57.39,57.34,57.35,267272.0,54.9781,54.9877,54.9398,54.9494,267272.0
2021-06-22 12:40:00,57.36,57.39,57.31,57.35,356208.0,54.959,54.9877,54.9111,54.9494,356208.0
2021-06-22 12:45:00,57.36,57.43,57.35,57.41,420150.0,54.959,55.026,54.9494,55.0069,420150.0
2021-06-22 12:50:00,57.39,57.49,57.39,57.41,535086.0,54.9877,55.0835,54.9877,55.0069,535086.0
2021-06-22 12:55:00,57.4,57.43,57.32,57.35,696590.0,54.9973,55.026,54.9206,54.9494,696590.0
2021-06-22 13:00:00,57.35,57.38,57.26,57.31,379904.0,54.9494,54.9781,54.8632,54.9111,379904.0
2021-06-22 13:05:00,57.31,57.38,57.3,57.36,288196.0,54.9111,54.9781,54.9015,54.959,288196.0
2021-06-22 13:10:00,57.37,57.42,57.29,57.29,493186.0,54.9686,55.0165,54.8919,54.8919,493186.0
2021-06-22 13:15:00,57.29,57.29,57.17,57.21,474770.0,54.8919,54.8919,54.7769,54.8153,474770.0
2021-06-22 13:20:00,57.21,57.27,57.14,57.26,419888.0,54.8153,54.8727,54.7482,54.8632,419888.0
2021-06-22 13:25:00,57.26,57.35,57.24,57.28,433500.0,54.8632,54.9494,54.844,54.8823,433500.0
2021-06-22 13:30:00,57.29,57.32,57.24,57.3,215244.0,54.8919,54.9206,54.844,54.9015,215244.0
2021-06-22 13:35:00,57.29,57.41,57.29,57.38,474394.0,54.8919,55.0069,54.8919,54.9781,474394.0
2021-06-22 13:40:00,57.38,57.4,57.32,57.35,350960.0,54.9781,54.9973,54.9206,54.9494,350960.0
2021-06-22 13:45:00,57.35,57.39,57.32,57.33,186062.0,54.9494,54.9877,54.9206,54.9302,186062.0
2021-06-22 13:50:00,57.34,57.39,57.33,57.35,216908.0,54.9398,54.9877,54.9302,54.9494,216908.0
2021-06-22 13:55:00,57.35,57.38,57.26,57.34,336468.0,54.9494,54.9781,54.8632,54.9398,336468.0
2021-06-22 14:00:00,57.34,57.35,57.24,57.33,453314.0,54.9398,54.9494,54.844,54.9302,453314.0
2021-06-22 14:05:00,57.31,57.34,57.25,57.27,256140.0,54.9111,54.9398,54.8536,54.8727,256140.0
2021-06-22 14:10:00,57.27,57.35,57.26,57.35,301752.0,54.8727,54.9494,54.8632,54.9494,301752.0
2021-06-22 14:15:00,57.35,57.4,57.27,57.37,395434.0,54.9494,54.9973,54.8727,54.9686,395434.0
2021-06-22 14:20:00,57.35,57.37,57.3,57.34,283324.0,54.9494,54.9686,54.9015,54.9398,283324.0
2021-06-22 14:25:00,57.33,57.37,57.26,57.32,376684.0,54.9302,54.9686,54.8632,54.9206,376684.0
2021-06-22 14:30:00,57.3,57.32,57.23,57.27,353218.0,54.9015,54.9206,54.8344,54.8727,353218.0
2021-06-22 14:35:00,57.27,57.35,57.21,57.35,373216.0,54.8727,54.9494,54.8153,54.9494,373216.0
2021-06-22 14:40:00,57.35,57.45,57.34,57.38,620864.0,54.9494,55.0452,54.9398,54.9781,620864.0
2021-06-22 14:45:00,57.38,57.42,57.3,57.31,416042.0,54.9781,55.0165,54.9015,54.9111,416042.0
2021-06-22 14:50:00,57.31,57.44,57.3,57.44,472860.0,54.9111,55.0356,54.9015,55.0356,472860.0
2021-06-22 14:55:00,57.44,57.57,57.44,57.54,1121910.0,55.0356,55.1602,55.0356,55.1314,1121910.0
2021-06-22 15:00:00,57.54,57.62,57.52,57.6,602792.0,55.1314,55.2081,55.1123,55.1889,602792.0
2021-06-22 15:05:00,57.61,57.74,57.59,57.72,718296.0,55.1985,55.3231,55.1793,55.3039,718296.0
2021-06-22 15:10:00,57.73,57.79,57.72,57.77,828658.0,55.3135,55.371,55.3039,55.3518,828658.0
2021-06-22 15:15:00,57.77,57.88,57.77,57.84,738214.0,55.3518,55.4572,55.3518,55.4189,738214.0
2021-06-22 15:20:00,57.85,57.95,57.84,57.95,534720.0,55.4285,55.5243,55.4189,55.5243,534720.0
2021-06-22 15:25:00,57.95,58.02,57.94,57.98,1080188.0,55.5243,55.5913,55.5147,55.553,1080188.0
2021-06-22 15:30:00,57.98,58.02,57.88,57.95,766040.0,55.553,55.5913,55.4572,55.5243,766040.0
2021-06-22 15:35:00,57.95,57.95,57.84,57.91,540722.0,55.5243,55.5243,55.4189,55.4859,540722.0
2021-06-22 15:40:00,57.91,57.92,57.82,57.82,474840.0,55.4859,55.4955,55.3997,55.3997,474840.0
2021-06-22 15:45:00,57.82,57.87,57.76,57.79,579282.0,55.3997,55.4476,55.3422,55.371,579282.0
2021-06-22 15:50:00,57.8,57.85,57.72,57.85,1098718.0,55.3806,55.4285,55.3039,55.4285,1098718.0
2021-06-22 15:55:00,57.85,57.88,57.71,57.79,848148.0,55.4285,55.4572,55.2943,55.371,848148.0
2021-06-23 09:30:00,57.79,58.24,57.74,58.24,1659266.0,55.371,55.8021,55.3231,55.8021,1659266.0
2021-06-23 09:35:00,58.24,58.3,58.08,58.17,984512.0,55.8021,55.8596,55.6488,55.7351,984512.0
2021-06-23 09:40:00,58.16,58.24,58.07,58.23,739048.0,55.7255,55.8021,55.6393,55.7926,739048.0
2021-06-23 09:45:00,58.23,58.31,58.1,58.15,946500.0,55.7926,55.8692,55.668,55.7159,946500.0
2021-06-23 09:50:00,58.15,58.2,57.92,58.01,830018.0,55.7159,55.7638,55.4955,55.5818,830018.0
2021-06-23 09:55:00,58.01,58.44,58.01,58.37,1223540.0,55.5818,55.9938,55.5818,55.9267,1223540.0
2021-06-23 10:00:00,58.37,58.48,58.21,58.28,1096004.0,55.9267,56.0321,55.7734,55.8405,1096004.0
2021-06-23 10:05:00,58.27,58.4,58.23,58.34,697610.0,55.8309,55.9554,55.7926,55.898,697610.0
2021-06-23 10:10:00,58.33,58.34,58.19,58.29,754792.0,55.8884,55.898,55.7542,55.85,754792.0
2021-06-23 10:15:00,58.29,58.45,58.27,58.41,847788.0,55.85,56.0033,55.8309,55.965,847788.0
2021-06-23 10:20:00,58.42,58.45,58.22,58.27,739832.0,55.9746,56.0033,55.783,55.8309,739832.0
2021-06-23 10:25:00,58.27,58.33,58.21,58.3,714968.0,55.8309,55.8884,55.7734,55.8596,714968.0
2021-06-23 10:30:00,58.31,58.31,58.1,58.22,720552.0,55.8692,55.8692,55.668,55.783,720552.0
2021-06-23 10:35:00,58.23,58.24,58.02,58.05,547108.0,55.7926,55.8021,55.5913,55.6201,547108.0
2021-06-23 10:40:00,58.05,58.15,58.02,58.1,494272.0,55.6201,55.7159,55.5913,55.668,494272.0
2021-06-23 10:45:00,58.1,58.17,57.97,58.02,771138.0,55.668,55.7351,55.5434,55.5913,771138.0
2021-06-23 10:50:00,58.02,58.09,57.92,58.04,690278.0,55.5913,55.6584,55.4955,55.6105,690278.0
2021-06-23 10:55:00,58.04,58.04,57.88,58.01,793356.0,55.6105,55.6105,55.4572,55.5818,793356.0
2021-06-23 11:00:00,58.02,58.07,57.73,57.73,835392.0,55.5913,55.6393,55.3135,55.3135,835392.0
2021-06-23 11:05:00,57.73,57.82,57.7,57.72,750996.0,55.3135,55.3997,55.2847,55.3039,750996.0
2021-06-23 11:10:00,57.73,57.91,57.72,57.91,673300.0,55.3135,55.4859,55.3039,55.4859,673300.0
2021-06-23 11:15:00,57.92,57.97,57.87,57.93,443364.0,55.4955,55.5434,55.4476,55.5051,443364.0
2021-06-23 11:20:00,57.93,57.97,57.91,57.94,347094.0,55.5051,55.5434,55.4859,55.5147,347094.0
2021-06-23 11:25:00,57.94,57.99,57.85,57.94,448588.0,55.5147,55.5626,55.4285,55.5147,448588.0
2021-06-23 11:30:00,57.94,57.96,57.79,57.82,473128.0,55.5147,55.5339,55.371,55.3997,473128.0
2021-06-23 11:35:00,57.83,58.0,57.79,57.99,583212.0,55.4093,55.5722,55.371,55.5626,583212.0
2021-06-23 11:40:00,57.98,58.08,57.98,58.06,573848.0,55.553,55.6488,55.553,55.6297,573848.0
2021-06-23 11:45:00,58.06,58.1,58.03,58.05,450166.0,55.6297,55.668,55.6009,55.6201,450166.0
2021-06-23 11:50:00,58.05,58.16,58.02,58.15,526820.0,55.6201,55.7255,55.5913,55.7159,526820.0
2021-06-23 11:55:00,58.15,58.16,58.07,58.12,360844.0,55.7159,55.7255,55.6393,55.6872,360844.0
2021-06-23 12:00:00,58.12,58.13,58.06,58.06,289626.0,55.6872,55.6967,55.6297,55.6297,289626.0
2021-06-23 12:05:00,58.06,58.18,58.06,58.13,496464.0,55.6297,55.7446,55.6297,55.6967,496464.0
2021-06-23 12:10:00,58.13,58.15,57.96,57.98,2341008.0,55.6967,55.7159,55.5339,55.553,2341008.0
2021-06-23 12:15:00,57.98,58.03,57.95,58.01,288276.0,55.553,55.6009,55.5243,55.5818,288276.0
2021-06-23 12:20:00,58.02,58.06,57.97,57.99,523216.0,55.5913,55.6297,55.5434,55.5626,523216.0
2021-06-23 12:25:00,57.99,58.03,57.97,58.0,203586.0,55.5626,55.6009,55.5434,55.5722,203586.0
2021-06-23 12:30:00,58.01,58.02,57.85,57.88,366164.0,55.5818,55.5913,55.4285,55.4572,366164.0
2021-06-23 12:35:00,57.88,57.88,57.47,57.51,1024654.0,55.4572,55.4572,55.0644,55.1027,1024654.0
2021-06-23 12:40:00,57.5,57.77,57.46,57.76,1069528.0,55.0931,55.3518,55.0548,55.3422,1069528.0
2021-06-23 12:45:00,57.76,57.81,57.7,57.8,538608.0,55.3422,55.3901,55.2847,55.3806,538608.0
2021-06-23 12:50:00,57.81,57.87,57.81,57.85,528518.0,55.3901,55.4476,55.3901,55.4285,528518.0
2021-06-23 12:55:00,57.85,57.87,57.77,57.82,518266.0,55.4285,55.4476,55.3518,55.3997,518266.0
2021-06-23 13:00:00,57.82,57.88,57.72,57.87,609762.0,55.3997,55.4572,55.3039,55.4476,609762.0
2021-06-23 13:05:00,57.88,57.91,57.82,57.89,311900.0,55.4572,55.4859,55.3997,55.4668,311900.0
2021-06-23 13:10:00,57.88,57.95,57.87,57.95,423112.0,55.4572,55.5243,55.4476,55.5243,423112.0
2021-06-23 13:15:00,57.95,58.02,57.94,57.99,462602.0,55.5243,55.5913,55.5147,55.5626,462602.0
2021-06-23 13:20:00,58.0,58.1,57.99,58.08,319364.0,55.5722,55.668,55.5626,55.6488,319364.0
2021-06-23 13:25:00,58.08,58.1,58.05,58.06,200810.0,55.6488,55.668,55.6201,55.6297,200810.0
2021-06-23 13:30:00,58.07,58.09,58.03,58.06,165856.0,55.6393,55.6584,55.6009,55.6297,165856.0
2021-06-23 13:35:00,58.06,58.1,58.0,58.02,296492.0,55.6297,55.668,55.5722,55.5913,296492.0
2021-06-23 13:40:00,58.02,58.07,57.97,57.99,256940.0,55.5913,55.6393,55.5434,55.5626,256940.0
2021-06-23 13:45:00,57.99,58.02,57.93,57.98,345038.0,55.5626,55.5913,55.5051,55.553,345038.0
2021-06-23 13:50:00,57.97,58.05,57.95,58.03,290268.0,55.5434,55.6201,55.5243,55.6009,290268.0
2021-06-23 13:55:00,58.03,58.08,57.99,58.07,325954.0,55.6009,55.6488,55.5626,55.6393,325954.0
2021-06-23 14:00:00,58.07,58.08,57.97,57.98,405392.0,55.6393,55.6488,55.5434,55.553,405392.0
2021-06-23 14:05:00,57.97,58.05,57.97,58.01,196922.0,55.5434,55.6201,55.5434,55.5818,196922.0
2021-06-23 14:10:00,58.02,58.03,57.96,57.98,245810.0,55.5913,55.6009,55.5339,55.553,245810.0
2021-06-23 14:15:00,57.98,57.98,57.84,57.91,295616.0,55.553,55.553,55.4189,55.4859,295616.0
2021-06-23 14:20:00,57.91,57.94,57.85,57.86,213878.0,55.4859,55.5147,55.4285,55.438,213878.0
2021-06-23 14:25:00,57.87,57.96,57.85,57.89,292524.0,55.4476,55.5339,55.4285,55.4668,292524.0
2021-06-23 14:30:00,57.89,58.01,57.85,58.0,327066.0,55.4668,55.5818,55.4285,55.5722,327066.0
2021-06-23 14:35:00,58.01,58.12,58.01,58.1,342334.0,55.5818,55.6872,55.5818,55.668,342334.0
2021-06-23 14:40:00,58.1,58.12,58.02,58.06,293556.0,55.668,55.6872,55.5913,55.6297,293556.0
2021-06-23 14:45:00,58.06,58.13,58.06,58.1,308840.0,55.6297,55.6967,55.6297,55.668,308840.0
2021-06-23 14:50:00,58.1,58.12,58.0,58.04,245844.0,55.668,55.6872,55.5722,55.6105,245844.0
2021-06-23 14:55:00,58.04,58.08,58.0,58.05,150604.0,55.6105,55.6488,55.5722,55.6201,150604.0
2021-06-23 15:00:00,58.05,58.1,58.04,58.07,208188.0,55.6201,55.668,55.6105,55.6393,208188.0
2021-06-23 15:05:00,58.06,58.07,57.94,57.99,349630.0,55.6297,55.6393,55.5147,55.5626,349630.0
2021-06-23 15:10:00,57.99,58.12,57.99,58.07,392376.0,55.5626,55.6872,55.5626,55.6393,392376.0
2021-06-23 15:15:00,58.07,58.09,58.0,58.07,286002.0,55.6393,55.6584,55.5722,55.6393,286002.0
2021-06-23 15:20:00,58.07,58.1,58.02,58.1,266040.0,55.6393,55.668,55.5913,55.668,266040.0
2021-06-23 15:25:00,58.1,58.2,58.07,58.18,736804.0,55.668,55.7638,55.6393,55.7446,736804.0
2021-06-23 15:30:00,58.18,58.21,58.1,58.11,437058.0,55.7446,55.7734,55.668,55.6776,437058.0
2021-06-23 15:35:00,58.11,58.13,57.96,58.02,468956.0,55.6776,55.6967,55.5339,55.5913,468956.0
2021-06-23 15:40:00,58.02,58.02,57.87,57.92,414402.0,55.5913,55.5913,55.4476,55.4955,414402.0
2021-06-23 15:45:00,57.91,57.94,57.76,57.81,494366.0,55.4859,55.5147,55.3422,55.3901,494366.0
2021-06-23 15:50:00,57.81,57.85,57.73,57.8,824790.0,55.3901,55.4285,55.3135,55.3806,824790.0
2021-06-23 15:55:00,57.8,57.86,57.77,57.84,799742.0,55.3806,55.438,55.3518,55.4189,799742.0
2021-06-24 09:30:00,58.88,59.13,58.82,59.01,2021276.0,56.4153,56.6549,56.3579,56.5399,2021276.0
2021-06-24 09:35:00,59.02,59.34,59.02,59.21,1141280.0,56.5495,56.8561,56.5495,56.7315,1141280.0
2021-06-24 09:40:00,59.21,59.31,59.08,59.16,965622.0,56.7315,56.8273,56.607,56.6836,965622.0
2021-06-24 09:45:00,59.16,59.21,59.05,59.2,1044612.0,56.6836,56.7315,56.5782,56.722,1044612.0
2021-06-24 09:50:00,59.2,59.25,59.09,59.14,909134.0,56.722,56.7699,56.6166,56.6645,909134.0
2021-06-24 09:55:00,59.15,59.23,59.04,59.22,965258.0,56.674,56.7507,56.5686,56.7411,965258.0
2021-06-24 10:00:00,59.22,59.32,59.15,59.27,956132.0,56.7411,56.8369,56.674,56.789,956132.0
2021-06-24 10:05:00,59.27,59.45,59.27,59.33,1555308.0,56.789,56.9615,56.789,56.8465,1555308.0
2021-06-24 10:10:00,59.34,59.4,59.29,59.33,533568.0,56.8561,56.9136,56.8082,56.8465,533568.0
2021-06-24 10:15:00,59.32,59.46,59.32,59.38,546324.0,56.8369,56.9711,56.8369,56.8944,546324.0
2021-06-24 10:20:00,59.39,59.48,59.36,59.43,501464.0,56.904,56.9902,56.8753,56.9423,501464.0
2021-06-24 10:25:00,59.42,59.53,59.38,59.52,855094.0,56.9327,57.0381,56.8944,57.0286,855094.0
2021-06-24 10:30:00,59.52,59.57,59.46,59.55,512308.0,57.0286,57.0765,56.9711,57.0573,512308.0
2021-06-24 10:35:00,59.56,59.6,59.52,59.58,405624.0,57.0669,57.1052,57.0286,57.086,405624.0
2021-06-24 10:40:00,59.58,59.63,59.52,59.58,376818.0,57.086,57.134,57.0286,57.086,376818.0
2021-06-24 10:45:00,59.57,59.58,59.45,59.47,533522.0,57.0765,57.086,56.9615,56.9806,533522.0
2021-06-24 10:50:00,59.48,59.49,59.4,59.43,632204.0,56.9902,56.9998,56.9136,56.9423,632204.0
2021-06-24 10:55:00,59.43,59.52,59.34,59.34,461478.0,56.9423,57.0286,56.8561,56.8561,461478.0
2021-06-24 11:00:00,59.34,59.45,59.33,59.41,334310.0,56.8561,56.9615,56.8465,56.9232,334310.0
2021-06-24 11:05:00,59.4,59.49,59.37,59.48,398404.0,56.9136,56.9998,56.8848,56.9902,398404.0
2021-06-24 11:10:00,59.48,59.49,59.36,59.38,224338.0,56.9902,56.9998,56.8753,56.8944,224338.0
2021-06-24 11:15:00,59.37,59.44,59.35,59.4,332756.0,56.8848,56.9519,56.8657,56.9136,332756.0
2021-06-24 11:20:00,59.41,59.42,59.27,59.37,503172.0,56.9232,56.9327,56.789,56.8848,503172.0
2021-06-24 11:25:00,59.37,59.44,59.35,59.43,245648.0,56.8848,56.9519,56.8657,56.9423,245648.0
2021-06-24 11:30:00,59.43,59.44,59.36,59.38,165058.0,56.9423,56.9519,56.8753,56.8944,165058.0
2021-06-24 11:35:00,59.38,59.42,59.33,59.33,255302.0,56.8944,56.9327,56.8465,56.8465,255302.0
2021-06-24 11:40:00,59.33,59.37,59.23,59.35,522388.0,56.8465,56.8848,56.7507,56.8657,522388.0
2021-06-24 11:45:00,59.36,59.45,59.32,59.43,270594.0,56.8753,56.9615,56.8369,56.9423,270594.0
2021-06-24 11:50:00,59.44,59.48,59.34,59.34,372914.0,56.9519,56.9902,56.8561,56.8561,372914.0
2021-06-24 11:55:00,59.35,59.46,59.33,59.43,284454.0,56.8657,56.9711,56.8465,56.9423,284454.0
2021-06-24 12:00:00,59.43,59.47,59.41,59.46,129054.0,56.9423,56.9806,56.9232,56.9711,129054.0
2021-06-24 12:05:00,59.46,59.52,59.46,59.52,299886.0,56.9711,57.0286,56.9711,57.0286,299886.0
2021-06-24 12:10:00,59.52,59.74,59.49,59.68,889996.0,57.0286,57.2393,56.9998,57.1819,889996.0
2021-06-24 12:15:00,59.68,59.74,59.66,59.67,295286.0,57.1819,57.2393,57.1627,57.1723,295286.0
2021-06-24 12:20:00,59.67,59.7,59.63,59.63,279828.0,57.1723,57.201,57.134,57.134,279828.0
2021-06-24 12:25:00,59.63,59.63,59.54,59.54,284676.0,57.134,57.134,57.0477,57.0477,284676.0
2021-06-24 12:30:00,59.55,59.57,59.43,59.46,270234.0,57.0573,57.0765,56.9423,56.9711,270234.0
2021-06-24 12:35:00,59.46,59.49,59.43,59.44,379628.0,56.9711,56.9998,56.9423,56.9519,379628.0
2021-06-24 12:40:00,59.44,59.5,59.43,59.46,215974.0,56.9519,57.0094,56.9423,56.9711,215974.0
2021-06-24 12:45:00,59.47,59.49,59.26,59.27,531488.0,56.9806,56.9998,56.7794,56.789,531488.0
2021-06-24 12:50:00,59.26,59.27,59.12,59.21,716026.0,56.7794,56.789,56.6453,56.7315,716026.0
2021-06-24 12:55:00,59.2,59.2,59.02,59.12,857938.0,56.722,56.722,56.5495,56.6453,857938.0
2021-06-24 13:00:00,59.12,59.28,59.1,59.27,851908.0,56.6453,56.7986,56.6261,56.789,851908.0
2021-06-24 13:05:00,59.27,59.28,59.12,59.15,407392.0,56.789,56.7986,56.6453,56.674,407392.0
2021-06-24 13:10:00,59.15,59.2,59.07,59.19,616986.0,56.674,56.722,56.5974,56.7124,616986.0
2021-06-24 13:15:00,59.18,59.22,58.87,58.9,729830.0,56.7028,56.7411,56.4058,56.4345,729830.0
2021-06-24 13:20:00,58.91,59.02,58.77,59.02,894108.0,56.4441,56.5495,56.31,56.5495,894108.0
2021-06-24 13:25:00,59.02,59.08,58.96,59.04,495170.0,56.5495,56.607,56.492,56.5686,495170.0
2021-06-24 13:30:00,59.04,59.04,58.92,58.96,547570.0,56.5686,56.5686,56.4537,56.492,547570.0
2021-06-24 13:35:00,58.96,58.97,58.83,58.84,397204.0,56.492,56.5016,56.3674,56.377,397204.0
2021-06-24 13:40:00,58.84,58.92,58.74,58.79,439790.0,56.377,56.4537,56.2812,56.3291,439790.0
2021-06-24 13:45:00,58.79,58.85,58.66,58.69,687858.0,56.3291,56.3866,56.2046,56.2333,687858.0
2021-06-24 13:50:00,58.69,58.88,58.6,58.87,616418.0,56.2333,56.4153,56.1471,56.4058,616418.0
2021-06-24 13:55:00,58.87,58.95,58.81,58.93,418520.0,56.4058,56.4824,56.3483,56.4633,418520.0
2021-06-24 14:00:00,58.92,59.01,58.91,58.98,690854.0,56.4537,56.5399,56.4441,56.5112,690854.0
2021-06-24 14:05:00,58.99,59.03,58.9,58.95,393862.0,56.5207,56.5591,56.4345,56.4824,393862.0
2021-06-24 14:10:00,58.95,59.06,58.94,59.05,397350.0,56.4824,56.5878,56.4728,56.5782,397350.0
2021-06-24 14:15:00,59.05,59.07,58.97,59.04,276090.0,56.5782,56.5974,56.5016,56.5686,276090.0
2021-06-24 14:20:00,59.04,59.17,59.0,59.13,472820.0,56.5686,56.6932,56.5303,56.6549,472820.0
2021-06-24 14:25:00,59.13,59.21,59.11,59.17,301580.0,56.6549,56.7315,56.6357,56.6932,301580.0
2021-06-24 14:30:00,59.17,59.23,59.12,59.21,590852.0,56.6932,56.7507,56.6453,56.7315,590852.0
2021-06-24 14:35:00,59.21,59.23,59.18,59.21,207024.0,56.7315,56.7507,56.7028,56.7315,207024.0
2021-06-24 14:40:00,59.21,59.23,59.17,59.18,293778.0,56.7315,56.7507,56.6932,56.7028,293778.0
2021-06-24 14:45:00,59.18,59.23,59.06,59.1,376792.0,56.7028,56.7507,56.5878,56.6261,376792.0
2021-06-24 14:50:00,59.1,59.15,59.06,59.13,450216.0,56.6261,56.674,56.5878,56.6549,450216.0
2021-06-24 14:55:00,59.12,59.13,59.06,59.1,265090.0,56.6453,56.6549,56.5878,56.6261,265090.0
2021-06-24 15:00:00,59.1,59.13,58.93,58.94,366632.0,56.6261,56.6549,56.4633,56.4728,366632.0
2021-06-24 15:05:00,58.94,59.04,58.93,58.98,304998.0,56.4728,56.5686,56.4633,56.5112,304998.0
2021-06-24 15:10:00,58.99,59.14,58.97,59.13,589370.0,56.5207,56.6645,56.5016,56.6549,589370.0
2021-06-24 15:15:00,59.13,59.13,58.97,58.99,265276.0,56.6549,56.6549,56.5016,56.5207,265276.0
2021-06-24 15:20:00,58.97,59.02,58.82,58.88,547298.0,56.5016,56.5495,56.3579,56.4153,547298.0
2021-06-24 15:25:00,58.88,58.91,58.77,58.82,346786.0,56.4153,56.4441,56.31,56.3579,346786.0
2021-06-24 15:30:00,58.81,58.83,58.7,58.71,457092.0,56.3483,56.3674,56.2429,56.2525,457092.0
2021-06-24 15:35:00,58.71,58.79,58.67,58.7,437794.0,56.2525,56.3291,56.2141,56.2429,437794.0
2021-06-24 15:40:00,58.7,58.89,58.67,58.89,719594.0,56.2429,56.4249,56.2141,56.4249,719594.0
2021-06-24 15:45:00,58.9,58.94,58.83,58.84,530838.0,56.4345,56.4728,56.3674,56.377,530838.0
2021-06-24 15:50:00,58.84,58.98,58.81,58.97,801202.0,56.377,56.5112,56.3483,56.5016,801202.0
2021-06-24 15:55:00,58.97,58.99,58.84,58.94,865848.0,56.5016,56.5207,56.377,56.4728,865848.0
2021-06-25 09:30:00,59.24,59.38,59.08,59.34,1226174.0,56.7603,56.8944,56.607,56.8561,1226174.0
2021-06-25 09:35:00,59.34,59.38,59.02,59.27,1104640.0,56.8561,56.8944,56.5495,56.789,1104640.0
2021-06-25 09:40:00,59.27,59.33,59.14,59.29,775474.0,56.789,56.8465,56.6645,56.8082,775474.0
2021-06-25 09:45:00,59.3,59.35,59.08,59.09,829740.0,56.8178,56.8657,56.607,56.6166,829740.0
2021-06-25 09:50:00,59.09,59.16,58.91,59.01,1078468.0,56.6166,56.6836,56.4441,56.5399,1078468.0
2021-06-25 09:55:00,58.99,59.02,58.63,58.77,1316192.0,56.5207,56.5495,56.1758,56.31,1316192.0
2021-06-25 10:00:00,58.77,58.87,58.56,58.85,897304.0,56.31,56.4058,56.1087,56.3866,897304.0
2021-06-25 10:05:00,58.84,58.94,58.67,58.69,630054.0,56.377,56.4728,56.2141,56.2333,630054.0
2021-06-25 10:10:00,58.7,58.77,58.42,58.74,2054362.0,56.2429,56.31,55.9746,56.2812,2054362.0
2021-06-25 10:15:00,58.73,58.91,58.72,58.88,675974.0,56.2716,56.4441,56.262,56.4153,675974.0
2021-06-25 10:20:00,58.88,58.89,58.8,58.85,584162.0,56.4153,56.4249,56.3387,56.3866,584162.0
2021-06-25 10:25:00,58.85,59.13,58.83,59.09,919468.0,56.3866,56.6549,56.3674,56.6166,919468.0
2021-06-25 10:30:00,59.09,59.15,59.06,59.13,582262.0,56.6166,56.674,56.5878,56.6549,582262.0
2021-06-25 10:35:00,59.13,59.15,58.93,58.93,600628.0,56.6549,56.674,56.4633,56.4633,600628.0
2021-06-25 10:40:00,58.92,59.13,58.91,59.02,630460.0,56.4537,56.6549,56.4441,56.5495,630460.0
2021-06-25 10:45:00,59.02,59.07,58.93,58.97,369550.0,56.5495,56.5974,56.4633,56.5016,369550.0
2021-06-25 10:50:00,58.96,58.98,58.85,58.85,456284.0,56.492,56.5112,56.3866,56.3866,456284.0
2021-06-25 10:55:00,58.87,58.93,58.71,58.79,541844.0,56.4058,56.4633,56.2525,56.3291,541844.0
2021-06-25 11:00:00,58.79,58.84,58.67,58.76,656572.0,56.3291,56.377,56.2141,56.3004,656572.0
2021-06-25 11:05:00,58.77,58.85,58.7,58.84,611058.0,56.31,56.3866,56.2429,56.377,611058.0
2021-06-25 11:10:00,58.85,58.96,58.79,58.95,450408.0,56.3866,56.492,56.3291,56.4824,450408.0
2021-06-25 11:15:00,58.96,58.96,58.82,58.86,350326.0,56.492,56.492,56.3579,56.3962,350326.0
2021-06-25 11:20:00,58.86,58.99,58.84,58.87,474942.0,56.3962,56.5207,56.377,56.4058,474942.0
2021-06-25 11:25:00,58.87,58.94,58.82,58.93,438220.0,56.4058,56.4728,56.3579,56.4633,438220.0
2021-06-25 11:30:00,58.93,59.06,58.88,59.02,425722.0,56.4633,56.5878,56.4153,56.5495,425722.0
2021-06-25 11:35:00,59.03,59.04,58.95,58.99,273972.0,56.5591,56.5686,56.4824,56.5207,273972.0
2021-06-25 11:40:00,59.01,59.05,58.93,58.94,332408.0,56.5399,56.5782,56.4633,56.4728,332408.0
2021-06-25 11:45:00,58.94,58.98,58.87,58.91,366684.0,56.4728,56.5112,56.4058,56.4441,366684.0
2021-06-25 11:50:00,58.91,58.96,58.87,58.94,154068.0,56.4441,56.492,56.4058,56.4728,154068.0
2021-06-25 11:55:00,58.94,58.99,58.92,58.95,231056.0,56.4728,56.5207,56.4537,56.4824,231056.0
2021-06-25 12:00:00,58.94,58.94,58.79,58.81,388062.0,56.4728,56.4728,56.3291,56.3483,388062.0
2021-06-25 12:05:00,58.81,58.88,58.8,58.83,218260.0,56.3483,56.4153,56.3387,56.3674,218260.0
2021-06-25 12:10:00,58.84,58.85,58.74,58.77,271840.0,56.377,56.3866,56.2812,56.31,271840.0
2021-06-25 12:15:00,58.77,58.82,58.73,58.79,161884.0,56.31,56.3579,56.2716,56.3291,161884.0
2021-06-25 12:20:00,58.79,58.8,58.67,58.71,393392.0,56.3291,56.3387,56.2141,56.2525,393392.0
2021-06-25 12:25:00,58.71,58.74,58.53,58.57,415290.0,56.2525,56.2812,56.08,56.1183,415290.0
2021-06-25 12:30:00,58.58,58.67,58.52,58.63,390338.0,56.1279,56.2141,56.0704,56.1758,390338.0
2021-06-25 12:35:00,58.63,58.7,58.62,58.68,263260.0,56.1758,56.2429,56.1662,56.2237,263260.0
2021-06-25 12:40:00,58.68,58.75,58.68,58.75,205286.0,56.2237,56.2908,56.2237,56.2908,205286.0
2021-06-25 12:45:00,58.74,58.75,58.64,58.66,204172.0,56.2812,56.2908,56.1854,56.2046,204172.0
2021-06-25 12:50:00,58.67,58.74,58.65,58.74,170312.0,56.2141,56.2812,56.195,56.2812,170312.0
2021-06-25 12:55:00,58.73,58.79,58.7,58.74,236104.0,56.2716,56.3291,56.2429,56.2812,236104.0
2021-06-25 13:00:00,58.73,58.79,58.7,58.73,214640.0,56.2716,56.3291,56.2429,56.2716,214640.0
2021-06-25 13:05:00,58.73,58.75,58.66,58.68,194088.0,56.2716,56.2908,56.2046,56.2237,194088.0
2021-06-25 13:10:00,58.69,58.7,58.57,58.6,218870.0,56.2333,56.2429,56.1183,56.1471,218870.0
2021-06-25 13:15:00,58.6,58.75,58.6,58.71,297474.0,56.1471,56.2908,56.1471,56.2525,297474.0
2021-06-25 13:20:00,58.71,58.76,58.69,58.74,228914.0,56.2525,56.3004,56.2333,56.2812,228914.0
2021-06-25 13:25:00,58.74,58.77,58.7,58.72,234958.0,56.2812,56.31,56.2429,56.262,234958.0
2021-06-25 13:30:00,58.71,58.72,58.54,58.56,378086.0,56.2525,56.262,56.0896,56.1087,378086.0
2021-06-25 13:35:00,58.55,58.57,58.5,58.51,536280.0,56.0992,56.1183,56.0513,56.0608,536280.0
2021-06-25 13:40:00,58.52,58.58,58.48,58.55,321326.0,56.0704,56.1279,56.0321,56.0992,321326.0
2021-06-25 13:45:00,58.55,58.6,58.51,58.58,324784.0,56.0992,56.1471,56.0608,56.1279,324784.0
2021-06-25 13:50:00,58.58,58.65,58.54,58.63,238886.0,56.1279,56.195,56.0896,56.1758,238886.0
2021-06-25 13:55:00,58.64,58.66,58.6,58.63,223732.0,56.1854,56.2046,56.1471,56.1758,223732.0
2021-06-25 14:00:00,58.63,58.65,58.54,58.59,229198.0,56.1758,56.195,56.0896,56.1375,229198.0
2021-06-25 14:05:00,58.6,58.74,58.58,58.74,334262.0,56.1471,56.2812,56.1279,56.2812,334262.0
2021-06-25 14:10:00,58.74,58.79,58.72,58.75,358904.0,56.2812,56.3291,56.262,56.2908,358904.0
2021-06-25 14:15:00,58.75,58.8,58.73,58.79,205282.0,56.2908,56.3387,56.2716,56.3291,205282.0
2021-06-25 14:20:00,58.79,58.83,58.77,58.77,256058.0,56.3291,56.3674,56.31,56.31,256058.0
2021-06-25 14:25:00,58.77,58.81,58.71,58.74,230286.0,56.31,56.3483,56.2525,56.2812,230286.0
2021-06-25 14:30:00,58.74,58.74,58.67,58.74,216014.0,56.2812,56.2812,56.2141,56.2812,216014.0
2021-06-25 14:35:00,58.74,58.85,58.74,58.85,381024.0,56.2812,56.3866,56.2812,56.3866,381024.0
2021-06-25 14:40:00,58.85,58.91,58.8,58.85,371460.0,56.3866,56.4441,56.3387,56.3866,371460.0
2021-06-25 14:45:00,58.85,58.86,58.8,58.84,141524.0,56.3866,56.3962,56.3387,56.377,141524.0
2021-06-25 14:50:00,58.84,58.91,58.83,58.9,402212.0,56.377,56.4441,56.3674,56.4345,402212.0
2021-06-25 14:55:00,58.89,58.93,58.85,58.9,348832.0,56.4249,56.4633,56.3866,56.4345,348832.0
2021-06-25 15:00:00,58.9,58.98,58.88,58.93,398232.0,56.4345,56.5112,56.4153,56.4633,398232.0
2021-06-25 15:05:00,58.93,58.95,58.82,58.87,319904.0,56.4633,56.4824,56.3579,56.4058,319904.0
2021-06-25 15:10:00,58.87,58.88,58.81,58.83,326736.0,56.4058,56.4153,56.3483,56.3674,326736.0
2021-06-25 15:15:00,58.83,58.89,58.79,58.81,260992.0,56.3674,56.4249,56.3291,56.3483,260992.0
2021-06-25 15:20:00,58.81,58.85,58.76,58.85,307708.0,56.3483,56.3866,56.3004,56.3866,307708.0
2021-06-25 15:25:00,58.84,58.85,58.73,58.77,300884.0,56.377,56.3866,56.2716,56.31,300884.0
2021-06-25 15:30:00,58.77,58.8,58.61,58.62,378754.0,56.31,56.3387,56.1566,56.1662,378754.0
2021-06-25 15:35:00,58.62,58.74,58.61,58.69,373212.0,56.1662,56.2812,56.1566,56.2333,373212.0
2021-06-25 15:40:00,58.69,58.75,58.6,58.6,344256.0,56.2333,56.2908,56.1471,56.1471,344256.0
2021-06-25 15:45:00,58.6,58.66,58.53,58.54,586186.0,56.1471,56.2046,56.08,56.0896,586186.0
2021-06-25 15:50:00,58.55,58.91,58.51,58.58,1971756.0,56.0992,56.4441,56.0608,56.1279,1971756.0
2021-06-25 15:55:00,58.58,58.79,58.57,58.74,1657252.0,56.1279,56.3291,56.1183,56.2812,1657252.0
2021-06-28 09:30:00,59.39,60.05,59.37,59.97,2536744.0,56.904,57.5364,56.8848,57.4597,2536744.0
2021-06-28 09:35:00,59.98,60.19,59.97,60.14,1178060.0,57.4693,57.6705,57.4597,57.6226,1178060.0
2021-06-28 09:40:00,60.15,60.2,59.87,60.1,1385970.0,57.6322,57.6801,57.3639,57.5843,1385970.0
2021-06-28 09:45:00,60.1,60.17,59.96,60.1,1018890.0,57.5843,57.6513,57.4501,57.5843,1018890.0
2021-06-28 09:50:00,60.1,60.12,59.82,60.02,1000998.0,57.5843,57.6034,57.316,57.5076,1000998.0
2021-06-28 09:55:00,60.03,60.11,59.93,60.1,1125812.0,57.5172,57.5939,57.4214,57.5843,1125812.0
2021-06-28 10:00:00,60.11,60.29,60.11,60.19,1144990.0,57.5939,57.7663,57.5939,57.6705,1144990.0
2021-06-28 10:05:00,60.2,60.34,60.1,60.3,1757288.0,57.6801,57.8142,57.5843,57.7759,1757288.0
2021-06-28 10:10:00,60.31,60.49,60.28,60.35,1468134.0,57.7855,57.958,57.7567,57.8238,1468134.0
2021-06-28 10:15:00,60.34,60.38,60.22,60.31,643112.0,57.8142,57.8526,57.6993,57.7855,643112.0
2021-06-28 10:20:00,60.31,60.32,60.18,60.26,555076.0,57.7855,57.7951,57.6609,57.7376,555076.0
2021-06-28 10:25:00,60.27,60.32,60.19,60.26,512726.0,57.7472,57.7951,57.6705,57.7376,512726.0
2021-06-28 10:30:00,60.27,60.45,60.25,60.44,671586.0,57.7472,57.9196,57.728,57.91,671586.0
2021-06-28 10:35:00,60.44,60.52,60.35,60.44,1073898.0,57.91,57.9867,57.8238,57.91,1073898.0
2021-06-28 10:40:00,60.44,60.49,60.36,60.38,399194.0,57.91,57.958,57.8334,57.8526,399194.0
2021-06-28 10:45:00,60.39,60.46,60.33,60.36,450924.0,57.8621,57.9292,57.8047,57.8334,450924.0
2021-06-28 10:50:00,60.35,60.55,60.35,60.43,617018.0,57.8238,58.0154,57.8238,57.9005,617018.0
2021-06-28 10:55:00,60.43,60.43,60.2,60.22,752766.0,57.9005,57.9005,57.6801,57.6993,752766.0
2021-06-28 11:00:00,60.22,60.28,60.15,60.23,564438.0,57.6993,57.7567,57.6322,57.7088,564438.0
2021-06-28 11:05:00,60.23,60.32,60.21,60.29,493360.0,57.7088,57.7951,57.6897,57.7663,493360.0
2021-06-28 11:10:00,60.27,60.35,60.23,60.29,330448.0,57.7472,57.8238,57.7088,57.7663,330448.0
2021-06-28 11:15:00,60.29,60.35,60.27,60.34,193418.0,57.7663,57.8238,57.7472,57.8142,193418.0
2021-06-28 11:20:00,60.31,60.35,60.29,60.35,151680.0,57.7855,57.8238,57.7663,57.8238,151680.0
2021-06-28 11:25:00,60.35,60.4,60.32,60.38,297080.0,57.8238,57.8717,57.7951,57.8526,297080.0
2021-06-28 11:30:00,60.39,60.4,60.3,60.37,241110.0,57.8621,57.8717,57.7759,57.843,241110.0
2021-06-28 11:35:00,60.38,60.38,60.27,60.33,361984.0,57.8526,57.8526,57.7472,57.8047,361984.0
2021-06-28 11:40:00,60.34,60.47,60.32,60.44,433516.0,57.8142,57.9388,57.7951,57.91,433516.0
2021-06-28 11:45:00,60.44,60.47,60.38,60.38,258658.0,57.91,57.9388,57.8526,57.8526,258658.0
2021-06-28 11:50:00,60.38,60.45,60.37,60.44,284708.0,57.8526,57.9196,57.843,57.91,284708.0
2021-06-28 11:55:00,60.44,60.45,60.34,60.37,216938.0,57.91,57.9196,57.8142,57.843,216938.0
2021-06-28 12:00:00,60.37,60.45,60.32,60.42,389490.0,57.843,57.9196,57.7951,57.8909,389490.0
2021-06-28 12:05:00,60.42,60.51,60.39,60.44,909826.0,57.8909,57.9771,57.8621,57.91,909826.0
2021-06-28 12:10:00,60.43,60.48,60.4,60.41,356184.0,57.9005,57.9484,57.8717,57.8813,356184.0
2021-06-28 12:15:00,60.4,60.44,60.32,60.43,525270.0,57.8717,57.91,57.7951,57.9005,525270.0
2021-06-28 12:20:00,60.43,60.57,60.38,60.54,609732.0,57.9005,58.0346,57.8526,58.0059,609732.0
2021-06-28 12:25:00,60.54,60.63,60.51,60.55,430824.0,58.0059,58.0921,57.9771,58.0154,430824.0
2021-06-28 12:30:00,60.56,60.58,60.48,60.56,547682.0,58.025,58.0442,57.9484,58.025,547682.0
2021-06-28 12:35:00,60.56,60.6,60.49,60.5,317902.0,58.025,58.0633,57.958,57.9675,317902.0
2021-06-28 12:40:00,60.5,60.53,60.48,60.49,169992.0,57.9675,57.9963,57.9484,57.958,169992.0
2021-06-28 12:45:00,60.49,60.5,60.38,60.43,369274.0,57.958,57.9675,57.8526,57.9005,369274.0
2021-06-28 12:50:00,60.43,60.45,60.39,60.41,222188.0,57.9005,57.9196,57.8621,57.8813,222188.0
2021-06-28 12:55:00,60.41,60.41,60.35,60.37,261416.0,57.8813,57.8813,57.8238,57.843,261416.0
2021-06-28 13:00:00,60.37,60.4,60.33,60.38,213094.0,57.843,57.8717,57.8047,57.8526,213094.0
2021-06-28 13:05:00,60.38,60.4,60.26,60.27,450428.0,57.8526,57.8717,57.7376,57.7472,450428.0
2021-06-28 13:10:00,60.26,60.31,60.22,60.27,261280.0,57.7376,57.7855,57.6993,57.7472,261280.0
2021-06-28 13:15:00,60.27,60.35,60.24,60.27,321934.0,57.7472,57.8238,57.7184,57.7472,321934.0
2021-06-28 13:20:00,60.27,60.34,60.27,60.32,129074.0,57.7472,57.8142,57.7472,57.7951,129074.0
2021-06-28 13:25:00,60.32,60.34,60.18,60.21,332806.0,57.7951,57.8142,57.6609,57.6897,332806.0
2021-06-28 13:30:00,60.2,60.29,60.19,60.24,224392.0,57.6801,57.7663,57.6705,57.7184,224392.0
2021-06-28 13:35:00,60.24,60.32,60.22,60.26,223012.0,57.7184,57.7951,57.6993,57.7376,223012.0
2021-06-28 13:40:00,60.26,60.33,60.24,60.32,137932.0,57.7376,57.8047,57.7184,57.7951,137932.0
2021-06-28 13:45:00,60.32,60.38,60.28,60.3,367706.0,57.7951,57.8526,57.7567,57.7759,367706.0
2021-06-28 13:50:00,60.3,60.33,60.23,60.24,201612.0,57.7759,57.8047,57.7088,57.7184,201612.0
2021-06-28 13:55:00,60.26,60.28,60.22,60.25,201846.0,57.7376,57.7567,57.6993,57.728,201846.0
2021-06-28 14:00:00,60.24,60.35,60.21,60.31,323866.0,57.7184,57.8238,57.6897,57.7855,323866.0
2021-06-28 14:05:00,60.31,60.35,60.25,60.34,191414.0,57.7855,57.8238,57.728,57.8142,191414.0
2021-06-28 14:10:00,60.33,60.36,60.3,60.33,162696.0,57.8047,57.8334,57.7759,57.8047,162696.0
2021-06-28 14:15:00,60.33,60.41,60.31,60.38,213600.0,57.8047,57.8813,57.7855,57.8526,213600.0
2021-06-28 14:20:00,60.37,60.38,60.32,60.34,169296.0,57.843,57.8526,57.7951,57.8142,169296.0
2021-06-28 14:25:00,60.34,60.35,60.27,60.34,152644.0,57.8142,57.8238,57.7472,57.8142,152644.0
2021-06-28 14:30:00,60.34,60.38,60.33,60.37,250008.0,57.8142,57.8526,57.8047,57.843,250008.0
2021-06-28 14:35:00,60.38,60.45,60.34,60.45,259894.0,57.8526,57.9196,57.8142,57.9196,259894.0
2021-06-28 14:40:00,60.45,60.49,60.43,60.45,290144.0,57.9196,57.958,57.9005,57.9196,290144.0
2021-06-28 14:45:00,60.46,60.49,60.42,60.47,238308.0,57.9292,57.958,57.8909,57.9388,238308.0
2021-06-28 14:50:00,60.47,60.72,60.46,60.62,902506.0,57.9388,58.1783,57.9292,58.0825,902506.0
2021-06-28 14:55:00,60.63,60.77,60.63,60.74,823556.0,58.0921,58.2262,58.0921,58.1975,823556.0
2021-06-28 15:00:00,60.74,60.85,60.64,60.83,588650.0,58.1975,58.3029,58.1017,58.2837,588650.0
2021-06-28 15:05:00,60.83,60.92,60.74,60.74,644728.0,58.2837,58.37,58.1975,58.1975,644728.0
2021-06-28 15:10:00,60.74,60.77,60.56,60.65,513786.0,58.1975,58.2262,58.025,58.1113,513786.0
2021-06-28 15:15:00,60.65,60.77,60.62,60.77,393724.0,58.1113,58.2262,58.0825,58.2262,393724.0
2021-06-28 15:20:00,60.74,60.77,60.72,60.76,303178.0,58.1975,58.2262,58.1783,58.2167,303178.0
2021-06-28 15:25:00,60.75,60.86,60.74,60.83,476200.0,58.2071,58.3125,58.1975,58.2837,476200.0
2021-06-28 15:30:00,60.83,60.9,60.79,60.88,391956.0,58.2837,58.3508,58.2454,58.3316,391956.0
2021-06-28 15:35:00,60.88,60.89,60.8,60.85,334864.0,58.3316,58.3412,58.255,58.3029,334864.0
2021-06-28 15:40:00,60.86,60.88,60.81,60.84,228282.0,58.3125,58.3316,58.2646,58.2933,228282.0
2021-06-28 15:45:00,60.83,60.83,60.67,60.72,402768.0,58.2837,58.2837,58.1304,58.1783,402768.0
2021-06-28 15:50:00,60.73,60.94,60.72,60.92,856376.0,58.1879,58.3891,58.1783,58.37,856376.0
2021-06-28 15:55:00,60.92,60.92,60.83,60.86,893406.0,58.37,58.37,58.2837,58.3125,893406.0
2021-06-29 09:30:00,60.78,60.85,60.34,60.69,1404160.0,58.2358,58.3029,57.8142,58.1496,1404160.0
2021-06-29 09:35:00,60.7,61.02,60.55,60.92,1594734.0,58.1592,58.4658,58.0154,58.37,1594734.0
2021-06-29 09:40:00,60.92,61.01,60.81,60.98,1192748.0,58.37,58.4562,58.2646,58.4274,1192748.0
2021-06-29 09:45:00,60.99,61.08,60.9,60.92,881262.0,58.437,58.5233,58.3508,58.37,881262.0
2021-06-29 09:50:00,60.93,61.04,60.85,60.95,793112.0,58.3795,58.4849,58.3029,58.3987,793112.0
2021-06-29 09:55:00,60.95,60.99,60.83,60.88,419116.0,58.3987,58.437,58.2837,58.3316,419116.0
2021-06-29 10:00:00,60.88,60.96,60.77,60.84,695558.0,58.3316,58.4083,58.2262,58.2933,695558.0
2021-06-29 10:05:00,60.83,60.85,60.7,60.73,717188.0,58.2837,58.3029,58.1592,58.1879,717188.0
2021-06-29 10:10:00,60.73,60.82,60.57,60.63,797130.0,58.1879,58.2741,58.0346,58.0921,797130.0
2021-06-29 10:15:00,60.62,60.67,60.43,60.65,829006.0,58.0825,58.1304,57.9005,58.1113,829006.0
2021-06-29 10:20:00,60.65,60.77,60.58,60.67,534640.0,58.1113,58.2262,58.0442,58.1304,534640.0
2021-06-29 10:25:00,60.67,60.7,60.57,60.68,300322.0,58.1304,58.1592,58.0346,58.14,300322.0
2021-06-29 10:30:00,60.69,60.87,60.63,60.86,550780.0,58.1496,58.322,58.0921,58.3125,550780.0
2021-06-29 10:35:00,60.86,60.94,60.8,60.89,592410.0,58.3125,58.3891,58.255,58.3412,592410.0
2021-06-29 10:40:00,60.91,60.94,60.84,60.92,401058.0,58.3604,58.3891,58.2933,58.37,401058.0
2021-06-29 10:45:00,60.93,61.12,60.87,61.04,770772.0,58.3795,58.5616,58.322,58.4849,770772.0
2021-06-29 10:50:00,61.04,61.09,61.02,61.02,368282.0,58.4849,58.5328,58.4658,58.4658,368282.0
2021-06-29 10:55:00,61.02,61.05,60.85,60.87,396954.0,58.4658,58.4945,58.3029,58.322,396954.0
2021-06-29 11:00:00,60.88,60.95,60.8,60.81,573440.0,58.3316,58.3987,58.255,58.2646,573440.0
2021-06-29 11:05:00,60.8,60.85,60.72,60.73,407660.0,58.255,58.3029,58.1783,58.1879,407660.0
2021-06-29 11:10:00,60.73,60.77,60.64,60.74,527550.0,58.1879,58.2262,58.1017,58.1975,527550.0
2021-06-29 11:15:00,60.74,60.78,60.63,60.68,401480.0,58.1975,58.2358,58.0921,58.14,401480.0
2021-06-29 11:20:00,60.68,60.76,60.66,60.74,604334.0,58.14,58.2167,58.1208,58.1975,604334.0
2021-06-29 11:25:00,60.74,60.89,60.72,60.88,524334.0,58.1975,58.3412,58.1783,58.3316,524334.0
2021-06-29 11:30:00,60.88,60.9,60.81,60.88,381468.0,58.3316,58.3508,58.2646,58.3316,381468.0
2021-06-29 11:35:00,60.9,60.92,60.82,60.9,330942.0,58.3508,58.37,58.2741,58.3508,330942.0
2021-06-29 11:40:00,60.9,60.94,60.83,60.92,256346.0,58.3508,58.3891,58.2837,58.37,256346.0
2021-06-29 11:45:00,60.92,60.98,60.91,60.94,324686.0,58.37,58.4274,58.3604,58.3891,324686.0
2021-06-29 11:50:00,60.95,60.96,60.88,60.88,226522.0,58.3987,58.4083,58.3316,58.3316,226522.0
2021-06-29 11:55:00,60.89,61.02,60.89,61.01,249430.0,58.3412,58.4658,58.3412,58.4562,249430.0
2021-06-29 12:00:00,61.02,61.02,60.9,60.96,289368.0,58.4658,58.4658,58.3508,58.4083,289368.0
2021-06-29 12:05:00,60.96,60.99,60.92,60.97,161752.0,58.4083,58.437,58.37,58.4179,161752.0
2021-06-29 12:10:00,60.97,61.05,60.96,61.02,309354.0,58.4179,58.4945,58.4083,58.4658,309354.0
2021-06-29 12:15:00,61.02,61.16,61.02,61.13,382048.0,58.4658,58.5999,58.4658,58.5712,382048.0
2021-06-29 12:20:00,61.13,61.19,61.09,61.18,323974.0,58.5712,58.6287,58.5328,58.6191,323974.0
2021-06-29 12:25:00,61.19,61.31,61.18,61.3,508850.0,58.6287,58.7436,58.6191,58.734,508850.0
2021-06-29 12:30:00,61.3,61.32,61.21,61.24,377154.0,58.734,58.7532,58.6478,58.6766,377154.0
2021-06-29 12:35:00,61.24,61.27,61.17,61.19,223858.0,58.6766,58.7053,58.6095,58.6287,223858.0
2021-06-29 12:40:00,61.2,61.24,61.15,61.18,179740.0,58.6382,58.6766,58.5903,58.6191,179740.0
2021-06-29 12:45:00,61.19,61.23,61.16,61.23,247694.0,58.6287,58.667,58.5999,58.667,247694.0
2021-06-29 12:50:00,61.23,61.37,61.23,61.35,372142.0,58.667,58.8011,58.667,58.782,372142.0
2021-06-29 12:55:00,61.35,61.39,61.29,61.34,242098.0,58.782,58.8203,58.7245,58.7724,242098.0
2021-06-29 13:00:00,61.34,61.39,61.32,61.32,175684.0,58.7724,58.8203,58.7532,58.7532,175684.0
2021-06-29 13:05:00,61.32,61.35,61.31,61.35,104126.0,58.7532,58.782,58.7436,58.782,104126.0
2021-06-29 13:10:00,61.36,61.38,61.31,61.32,295008.0,58.7915,58.8107,58.7436,58.7532,295008.0
2021-06-29 13:15:00,61.32,61.32,61.24,61.26,211092.0,58.7532,58.7532,58.6766,58.6957,211092.0
2021-06-29 13:20:00,61.26,61.3,61.21,61.21,187308.0,58.6957,58.734,58.6478,58.6478,187308.0
2021-06-29 13:25:00,61.22,61.23,61.18,61.21,153848.0,58.6574,58.667,58.6191,58.6478,153848.0
2021-06-29 13:30:00,61.21,61.31,61.19,61.27,300830.0,58.6478,58.7436,58.6287,58.7053,300830.0
2021-06-29 13:35:00,61.27,61.31,61.23,61.29,160574.0,58.7053,58.7436,58.667,58.7245,160574.0
2021-06-29 13:40:00,61.3,61.33,61.24,61.29,204104.0,58.734,58.7628,58.6766,58.7245,204104.0
2021-06-29 13:45:00,61.29,61.38,61.29,61.34,180626.0,58.7245,58.8107,58.7245,58.7724,180626.0
2021-06-29 13:50:00,61.34,61.34,61.23,61.27,171600.0,58.7724,58.7724,58.667,58.7053,171600.0
2021-06-29 13:55:00,61.27,61.35,61.24,61.35,245342.0,58.7053,58.782,58.6766,58.782,245342.0
2021-06-29 14:00:00,61.35,61.35,61.27,61.3,209362.0,58.782,58.782,58.7053,58.734,209362.0
2021-06-29 14:05:00,61.3,61.47,61.3,61.44,573210.0,58.734,58.8969,58.734,58.8682,573210.0
2021-06-29 14:10:00,61.45,61.49,61.42,61.44,232002.0,58.8778,58.9161,58.849,58.8682,232002.0
2021-06-29 14:15:00,61.44,61.45,61.4,61.41,166830.0,58.8682,58.8778,58.8299,58.8394,166830.0
2021-06-29 14:20:00,61.41,61.45,61.37,61.39,151906.0,58.8394,58.8778,58.8011,58.8203,151906.0
2021-06-29 14:25:00,61.4,61.42,61.31,61.33,216094.0,58.8299,58.849,58.7436,58.7628,216094.0
2021-06-29 14:30:00,61.33,61.36,61.27,61.29,356084.0,58.7628,58.7915,58.7053,58.7245,356084.0
2021-06-29 14:35:00,61.29,61.29,61.23,61.24,235948.0,58.7245,58.7245,58.667,58.6766,235948.0
2021-06-29 14:40:00,61.24,61.24,61.16,61.19,338006.0,58.6766,58.6766,58.5999,58.6287,338006.0
2021-06-29 14:45:00,61.18,61.21,61.09,61.2,385988.0,58.6191,58.6478,58.5328,58.6382,385988.0
2021-06-29 14:50:00,61.2,61.26,61.14,61.25,361788.0,58.6382,58.6957,58.5807,58.6861,361788.0
2021-06-29 14:55:00,61.25,61.31,61.24,61.31,379426.0,58.6861,58.7436,58.6766,58.7436,379426.0
2021-06-29 15:00:00,61.31,61.35,61.25,61.26,263802.0,58.7436,58.782,58.6861,58.6957,263802.0
2021-06-29 15:05:00,61.26,61.28,61.22,61.27,169110.0,58.6957,58.7149,58.6574,58.7053,169110.0
2021-06-29 15:10:00,61.27,61.33,61.24,61.32,421644.0,58.7053,58.7628,58.6766,58.7532,421644.0
2021-06-29 15:15:00,61.33,61.4,61.27,61.38,511662.0,58.7628,58.8299,58.7053,58.8107,511662.0
2021-06-29 15:20:00,61.38,61.45,61.33,61.45,530524.0,58.8107,58.8778,58.7628,58.8778,530524.0
2021-06-29 15:25:00,61.45,61.47,61.37,61.41,273908.0,58.8778,58.8969,58.8011,58.8394,273908.0
2021-06-29 15:30:00,61.41,61.45,61.37,61.44,293756.0,58.8394,58.8778,58.8011,58.8682,293756.0
2021-06-29 15:35:00,61.44,61.5,61.43,61.44,455228.0,58.8682,58.9257,58.8586,58.8682,455228.0
2021-06-29 15:40:00,61.43,61.45,61.38,61.45,338534.0,58.8586,58.8778,58.8107,58.8778,338534.0
2021-06-29 15:45:00,61.45,61.47,61.39,61.4,377632.0,58.8778,58.8969,58.8203,58.8299,377632.0
2021-06-29 15:50:00,61.4,61.49,61.35,61.44,749284.0,58.8299,58.9161,58.782,58.8682,749284.0
2021-06-29 15:55:00,61.45,61.54,61.44,61.51,747566.0,58.8778,58.964,58.8682,58.9353,747566.0
2021-06-30 09:30:00,61.45,61.57,61.1,61.12,1224964.0,58.8778,58.9927,58.5424,58.5616,1224964.0
2021-06-30 09:35:00,61.15,61.49,61.01,61.42,1490390.0,58.5903,58.9161,58.4562,58.849,1490390.0
2021-06-30 09:40:00,61.4,61.43,61.21,61.43,1286086.0,58.8299,58.8586,58.6478,58.8586,1286086.0
2021-06-30 09:45:00,61.43,61.61,61.34,61.52,1149572.0,58.8586,59.0311,58.7724,58.9448,1149572.0
2021-06-30 09:50:00,61.52,61.52,61.22,61.33,1116536.0,58.9448,58.9448,58.6574,58.7628,1116536.0
2021-06-30 09:55:00,61.33,61.33,60.95,61.14,1196330.0,58.7628,58.7628,58.3987,58.5807,1196330.0
2021-06-30 10:00:00,61.14,61.27,61.07,61.26,986672.0,58.5807,58.7053,58.5137,58.6957,986672.0
2021-06-30 10:05:00,61.27,61.35,61.15,61.26,851142.0,58.7053,58.782,58.5903,58.6957,851142.0
2021-06-30 10:10:00,61.25,61.29,61.06,61.24,881666.0,58.6861,58.7245,58.5041,58.6766,881666.0
2021-06-30 10:15:00,61.23,61.34,61.13,61.23,755176.0,58.667,58.7724,58.5712,58.667,755176.0
2021-06-30 10:20:00,61.21,61.4,61.15,61.4,706128.0,58.6478,58.8299,58.5903,58.8299,706128.0
2021-06-30 10:25:00,61.38,61.42,61.29,61.37,406192.0,58.8107,58.849,58.7245,58.8011,406192.0
2021-06-30 10:30:00,61.38,61.54,61.35,61.45,764386.0,58.8107,58.964,58.782,58.8778,764386.0
2021-06-30 10:35:00,61.44,61.45,61.34,61.35,529454.0,58.8682,58.8778,58.7724,58.782,529454.0
2021-06-30 10:40:00,61.36,61.41,61.28,61.38,466146.0,58.7915,58.8394,58.7149,58.8107,466146.0
2021-06-30 10:45:00,61.39,61.48,61.23,61.25,546294.0,58.8203,58.9065,58.667,58.6861,546294.0
2021-06-30 10:50:00,61.24,61.5,61.22,61.5,644214.0,58.6766,58.9257,58.6574,58.9257,644214.0
2021-06-30 10:55:00,61.5,61.6,61.49,61.57,710576.0,58.9257,59.0215,58.9161,58.9927,710576.0
2021-06-30 11:00:00,61.57,61.65,61.51,61.55,737130.0,58.9927,59.0694,58.9353,58.9736,737130.0
2021-06-30 11:05:00,61.55,61.6,61.46,61.58,642330.0,58.9736,59.0215,58.8874,59.0023,642330.0
2021-06-30 11:10:00,61.59,61.6,61.42,61.43,370202.0,59.0119,59.0215,58.849,58.8586,370202.0
2021-06-30 11:15:00,61.43,61.45,61.31,61.32,434812.0,58.8586,58.8778,58.7436,58.7532,434812.0
2021-06-30 11:20:00,61.32,61.37,61.26,61.27,460376.0,58.7532,58.8011,58.6957,58.7053,460376.0
2021-06-30 11:25:00,61.28,61.33,61.24,61.31,327416.0,58.7149,58.7628,58.6766,58.7436,327416.0
2021-06-30 11:30:00,61.31,61.38,61.26,61.27,349948.0,58.7436,58.8107,58.6957,58.7053,349948.0
2021-06-30 11:35:00,61.27,61.35,61.19,61.34,270568.0,58.7053,58.782,58.6287,58.7724,270568.0
2021-06-30 11:40:00,61.33,61.35,61.2,61.23,266094.0,58.7628,58.782,58.6382,58.667,266094.0
2021-06-30 11:45:00,61.24,61.33,61.18,61.32,272566.0,58.6766,58.7628,58.6191,58.7532,272566.0
2021-06-30 11:50:00,61.33,61.41,61.32,61.39,411760.0,58.7628,58.8394,58.7532,58.8203,411760.0
2021-06-30 11:55:00,61.4,61.43,61.34,61.4,263938.0,58.8299,58.8586,58.7724,58.8299,263938.0
2021-06-30 12:00:00,61.41,61.42,61.24,61.26,269028.0,58.8394,58.849,58.6766,58.6957,269028.0
2021-06-30 12:05:00,61.25,61.42,61.25,61.4,225982.0,58.6861,58.849,58.6861,58.8299,225982.0
2021-06-30 12:10:00,61.39,61.42,61.35,61.42,114834.0,58.8203,58.849,58.782,58.849,114834.0
2021-06-30 12:15:00,61.41,61.45,61.37,61.39,244958.0,58.8394,58.8778,58.8011,58.8203,244958.0
2021-06-30 12:20:00,61.38,61.39,61.19,61.19,336474.0,58.8107,58.8203,58.6287,58.6287,336474.0
2021-06-30 12:25:00,61.19,61.2,60.96,61.03,674770.0,58.6287,58.6382,58.4083,58.4753,674770.0
2021-06-30 12:30:00,61.03,61.18,60.93,61.16,608508.0,58.4753,58.6191,58.3795,58.5999,608508.0
2021-06-30 12:35:00,61.16,61.22,61.13,61.15,327660.0,58.5999,58.6574,58.5712,58.5903,327660.0
2021-06-30 12:40:00,61.15,61.22,61.15,61.21,207078.0,58.5903,58.6574,58.5903,58.6478,207078.0
2021-06-30 12:45:00,61.21,61.21,61.14,61.15,138168.0,58.6478,58.6478,58.5807,58.5903,138168.0
2021-06-30 12:50:00,61.15,61.24,61.14,61.24,176864.0,58.5903,58.6766,58.5807,58.6766,176864.0
2021-06-30 12:55:00,61.24,61.26,61.16,61.19,236004.0,58.6766,58.6957,58.5999,58.6287,236004.0
2021-06-30 13:00:00,61.18,61.29,61.18,61.28,332624.0,58.6191,58.7245,58.6191,58.7149,332624.0
2021-06-30 13:05:00,61.29,61.32,61.24,61.26,195564.0,58.7245,58.7532,58.6766,58.6957,195564.0
2021-06-30 13:10:00,61.26,61.34,61.22,61.34,277480.0,58.6957,58.7724,58.6574,58.7724,277480.0
2021-06-30 13:15:00,61.34,61.36,61.28,61.29,189968.0,58.7724,58.7915,58.7149,58.7245,189968.0
2021-06-30 13:20:00,61.28,61.32,61.24,61.26,171636.0,58.7149,58.7532,58.6766,58.6957,171636.0
2021-06-30 13:25:00,61.25,61.27,61.22,61.24,130292.0,58.6861,58.7053,58.6574,58.6766,130292.0
2021-06-30 13:30:00,61.24,61.3,61.2,61.27,180624.0,58.6766,58.734,58.6382,58.7053,180624.0
2021-06-30 13:35:00,61.27,61.35,61.25,61.32,165322.0,58.7053,58.782,58.6861,58.7532,165322.0
2021-06-30 13:40:00,61.32,61.4,61.3,61.31,240276.0,58.7532,58.8299,58.734,58.7436,240276.0
2021-06-30 13:45:00,61.3,61.33,61.28,61.31,173118.0,58.734,58.7628,58.7149,58.7436,173118.0
2021-06-30 13:50:00,61.31,61.33,61.25,61.26,250680.0,58.7436,58.7628,58.6861,58.6957,250680.0
2021-06-30 13:55:00,61.27,61.33,61.25,61.31,190192.0,58.7053,58.7628,58.6861,58.7436,190192.0
2021-06-30 14:00:00,61.3,61.32,61.23,61.24,278256.0,58.734,58.7532,58.667,58.6766,278256.0
2021-06-30 14:05:00,61.24,61.27,61.09,61.11,227412.0,58.6766,58.7053,58.5328,58.552,227412.0
2021-06-30 14:10:00,61.12,61.13,61.06,61.12,315716.0,58.5616,58.5712,58.5041,58.5616,315716.0
2021-06-30 14:15:00,61.12,61.2,61.1,61.17,286892.0,58.5616,58.6382,58.5424,58.6095,286892.0
2021-06-30 14:20:00,61.17,61.18,61.09,61.1,202576.0,58.6095,58.6191,58.5328,58.5424,202576.0
2021-06-30 14:25:00,61.1,61.15,61.07,61.15,147494.0,58.5424,58.5903,58.5137,58.5903,147494.0
2021-06-30 14:30:00,61.15,61.26,61.13,61.26,322358.0,58.5903,58.6957,58.5712,58.6957,322358.0
2021-06-30 14:35:00,61.25,61.29,61.23,61.29,154690.0,58.6861,58.7245,58.667,58.7245,154690.0
2021-06-30 14:40:00,61.29,61.33,61.28,61.32,237540.0,58.7245,58.7628,58.7149,58.7532,237540.0
2021-06-30 14:45:00,61.32,61.34,61.27,61.29,180160.0,58.7532,58.7724,58.7053,58.7245,180160.0
2021-06-30 14:50:00,61.3,61.31,61.23,61.24,122060.0,58.734,58.7436,58.667,58.6766,122060.0
2021-06-30 14:55:00,61.24,61.33,61.24,61.24,226180.0,58.6766,58.7628,58.6766,58.6766,226180.0
2021-06-30 15:00:00,61.24,61.32,61.23,61.3,212874.0,58.6766,58.7532,58.667,58.734,212874.0
2021-06-30 15:05:00,61.3,61.37,61.3,61.35,190134.0,58.734,58.8011,58.734,58.782,190134.0
2021-06-30 15:10:00,61.35,61.38,61.3,61.3,244130.0,58.782,58.8107,58.734,58.734,244130.0
2021-06-30 15:15:00,61.3,61.39,61.3,61.34,248924.0,58.734,58.8203,58.734,58.7724,248924.0
2021-06-30 15:20:00,61.33,61.4,61.32,61.39,257344.0,58.7628,58.8299,58.7532,58.8203,257344.0
2021-06-30 15:25:00,61.39,61.41,61.35,61.38,271434.0,58.8203,58.8394,58.782,58.8107,271434.0
2021-06-30 15:30:00,61.37,61.44,61.27,61.43,481266.0,58.8011,58.8682,58.7053,58.8586,481266.0
2021-06-30 15:35:00,61.43,61.46,61.33,61.38,485652.0,58.8586,58.8874,58.7628,58.8107,485652.0
2021-06-30 15:40:00,61.38,61.42,61.32,61.41,352884.0,58.8107,58.849,58.7532,58.8394,352884.0
2021-06-30 15:45:00,61.41,61.56,61.41,61.44,1068102.0,58.8394,58.9832,58.8394,58.8682,1068102.0
2021-06-30 15:50:00,61.44,61.45,61.15,61.38,1658386.0,58.8682,58.8778,58.5903,58.8107,1658386.0
2021-06-30 15:55:00,61.38,61.45,61.24,61.24,1520248.0,58.8107,58.8778,58.6766,58.6766,1520248.0
2021-07-01 09:30:00,61.04,61.45,60.88,61.37,1776760.0,58.4849,58.8778,58.3316,58.8011,1776760.0
2021-07-01 09:35:00,61.37,61.5,61.24,61.3,1297374.0,58.8011,58.9257,58.6766,58.734,1297374.0
2021-07-01 09:40:00,61.3,61.46,61.21,61.34,892288.0,58.734,58.8874,58.6478,58.7724,892288.0
2021-07-01 09:45:00,61.35,61.57,61.34,61.38,1007688.0,58.782,58.9927,58.7724,58.8107,1007688.0
2021-07-01 09:50:00,61.38,61.48,61.1,61.13,1027616.0,58.8107,58.9065,58.5424,58.5712,1027616.0
2021-07-01 09:55:00,61.13,61.29,61.06,61.24,699076.0,58.5712,58.7245,58.5041,58.6766,699076.0
2021-07-01 10:00:00,61.24,61.35,61.1,61.32,950982.0,58.6766,58.782,58.5424,58.7532,950982.0
2021-07-01 10:05:00,61.34,61.38,61.19,61.24,711180.0,58.7724,58.8107,58.6287,58.6766,711180.0
2021-07-01 10:10:00,61.24,61.32,61.18,61.23,443398.0,58.6766,58.7532,58.6191,58.667,443398.0
2021-07-01 10:15:00,61.21,61.27,60.89,60.9,929052.0,58.6478,58.7053,58.3412,58.3508,929052.0
2021-07-01 10:20:00,60.89,61.05,60.8,61.0,1106522.0,58.3412,58.4945,58.255,58.4466,1106522.0
2021-07-01 10:25:00,61.0,61.13,60.96,61.1,708256.0,58.4466,58.5712,58.4083,58.5424,708256.0
2021-07-01 10:30:00,61.13,61.2,61.02,61.17,555456.0,58.5712,58.6382,58.4658,58.6095,555456.0
2021-07-01 10:35:00,61.16,61.34,61.14,61.2,899848.0,58.5999,58.7724,58.5807,58.6382,899848.0
2021-07-01 10:40:00,61.2,61.24,61.12,61.16,367872.0,58.6382,58.6766,58.5616,58.5999,367872.0
2021-07-01 10:45:00,61.16,61.17,61.04,61.04,400128.0,58.5999,58.6095,58.4849,58.4849,400128.0
2021-07-01 10:50:00,61.02,61.2,60.99,61.15,422952.0,58.4658,58.6382,58.437,58.5903,422952.0
2021-07-01 10:55:00,61.12,61.14,60.99,61.12,437988.0,58.5616,58.5807,58.437,58.5616,437988.0
2021-07-01 11:00:00,61.13,61.2,61.06,61.09,426778.0,58.5712,58.6382,58.5041,58.5328,426778.0
2021-07-01 11:05:00,61.09,61.09,60.73,60.82,820534.0,58.5328,58.5328,58.1879,58.2741,820534.0
2021-07-01 11:10:00,60.82,60.84,60.52,60.66,1004904.0,58.2741,58.2933,57.9867,58.1208,1004904.0
2021-07-01 11:15:00,60.66,60.75,60.51,60.59,732612.0,58.1208,58.2071,57.9771,58.0538,732612.0
2021-07-01 11:20:00,60.57,60.66,60.33,60.45,1172940.0,58.0346,58.1208,57.8047,57.9196,1172940.0
2021-07-01 11:25:00,60.45,60.6,60.44,60.58,540042.0,57.9196,58.0633,57.91,58.0442,540042.0
2021-07-01 11:30:00,60.59,60.67,60.57,60.65,579320.0,58.0538,58.1304,58.0346,58.1113,579320.0
2021-07-01 11:35:00,60.64,60.71,60.59,60.63,435370.0,58.1017,58.1687,58.0538,58.0921,435370.0
2021-07-01 11:40:00,60.63,60.74,60.62,60.69,346496.0,58.0921,58.1975,58.0825,58.1496,346496.0
2021-07-01 11:45:00,60.68,60.79,60.63,60.79,370680.0,58.14,58.2454,58.0921,58.2454,370680.0
2021-07-01 11:50:00,60.79,60.91,60.76,60.88,321904.0,58.2454,58.3604,58.2167,58.3316,321904.0
2021-07-01 11:55:00,60.89,60.96,60.87,60.91,400362.0,58.3412,58.4083,58.322,58.3604,400362.0
2021-07-01 12:00:00,60.92,60.96,60.87,60.91,248110.0,58.37,58.4083,58.322,58.3604,248110.0
2021-07-01 12:05:00,60.91,60.99,60.9,60.97,236874.0,58.3604,58.437,58.3508,58.4179,236874.0
2021-07-01 12:10:00,60.97,60.97,60.9,60.93,258422.0,58.4179,58.4179,58.3508,58.3795,258422.0
2021-07-01 12:15:00,60.93,60.94,60.79,60.81,279602.0,58.3795,58.3891,58.2454,58.2646,279602.0
2021-07-01 12:20:00,60.8,60.9,60.73,60.9,261380.0,58.255,58.3508,58.1879,58.3508,261380.0
2021-07-01 12:25:00,60.91,60.94,60.85,60.87,195014.0,58.3604,58.3891,58.3029,58.322,195014.0
2021-07-01 12:30:00,60.87,60.88,60.74,60.74,329326.0,58.322,58.3316,58.1975,58.1975,329326.0
2021-07-01 12:35:00,60.74,60.74,60.6,60.63,289990.0,58.1975,58.1975,58.0633,58.0921,289990.0
2021-07-01 12:40:00,60.62,60.73,60.6,60.72,295310.0,58.0825,58.1879,58.0633,58.1783,295310.0
2021-07-01 12:45:00,60.72,60.74,60.66,60.68,144316.0,58.1783,58.1975,58.1208,58.14,144316.0
2021-07-01 12:50:00,60.68,60.69,60.54,60.59,293424.0,58.14,58.1496,58.0059,58.0538,293424.0
2021-07-01 12:55:00,60.58,60.69,60.57,60.63,245678.0,58.0442,58.1496,58.0346,58.0921,245678.0
2021-07-01 13:00:00,60.63,60.66,60.57,60.6,353950.0,58.0921,58.1208,58.0346,58.0633,353950.0
2021-07-01 13:05:00,60.6,60.71,60.58,60.7,255440.0,58.0633,58.1687,58.0442,58.1592,255440.0
2021-07-01 13:10:00,60.7,60.7,60.58,60.63,348888.0,58.1592,58.1592,58.0442,58.0921,348888.0
2021-07-01 13:15:00,60.63,60.67,60.56,60.62,295942.0,58.0921,58.1304,58.025,58.0825,295942.0
2021-07-01 13:20:00,60.6,60.75,60.6,60.73,234114.0,58.0633,58.2071,58.0633,58.1879,234114.0
2021-07-01 13:25:00,60.72,60.77,60.72,60.74,242042.0,58.1783,58.2262,58.1783,58.1975,242042.0
2021-07-01 13:30:00,60.72,60.9,60.71,60.89,386486.0,58.1783,58.3508,58.1687,58.3412,386486.0
2021-07-01 13:35:00,60.9,61.08,60.89,61.06,645052.0,58.3508,58.5233,58.3412,58.5041,645052.0
2021-07-01 13:40:00,61.07,61.1,61.02,61.05,437862.0,58.5137,58.5424,58.4658,58.4945,437862.0
2021-07-01 13:45:00,61.05,61.07,60.97,60.97,251114.0,58.4945,58.5137,58.4179,58.4179,251114.0
2021-07-01 13:50:00,60.97,60.99,60.9,60.95,218290.0,58.4179,58.437,58.3508,58.3987,218290.0
2021-07-01 13:55:00,60.94,60.96,60.85,60.88,144284.0,58.3891,58.4083,58.3029,58.3316,144284.0
2021-07-01 14:00:00,60.88,60.99,60.83,60.99,337016.0,58.3316,58.437,58.2837,58.437,337016.0
2021-07-01 14:05:00,60.99,61.19,60.99,61.18,739782.0,58.437,58.6287,58.437,58.6191,739782.0
2021-07-01 14:10:00,61.18,61.18,61.07,61.1,334220.0,58.6191,58.6191,58.5137,58.5424,334220.0
2021-07-01 14:15:00,61.1,61.17,61.05,61.12,247052.0,58.5424,58.6095,58.4945,58.5616,247052.0
2021-07-01 14:20:00,61.12,61.21,61.1,61.18,359958.0,58.5616,58.6478,58.5424,58.6191,359958.0
2021-07-01 14:25:00,61.19,61.21,61.11,61.13,243582.0,58.6287,58.6478,58.552,58.5712,243582.0
2021-07-01 14:30:00,61.12,61.26,61.11,61.26,422824.0,58.5616,58.6957,58.552,58.6957,422824.0
2021-07-01 14:35:00,61.26,61.28,61.18,61.24,377946.0,58.6957,58.7149,58.6191,58.6766,377946.0
2021-07-01 14:40:00,61.24,61.3,61.19,61.29,303428.0,58.6766,58.734,58.6287,58.7245,303428.0
2021-07-01 14:45:00,61.29,61.31,61.23,61.28,211268.0,58.7245,58.7436,58.667,58.7149,211268.0
2021-07-01 14:50:00,61.27,61.3,61.23,61.24,143008.0,58.7053,58.734,58.667,58.6766,143008.0
2021-07-01 14:55:00,61.24,61.27,61.21,61.24,316644.0,58.6766,58.7053,58.6478,58.6766,316644.0
2021-07-01 15:00:00,61.23,61.33,61.22,61.27,402450.0,58.667,58.7628,58.6574,58.7053,402450.0
2021-07-01 15:05:00,61.27,61.31,61.22,61.3,337392.0,58.7053,58.7436,58.6574,58.734,337392.0
2021-07-01 15:10:00,61.3,61.31,61.19,61.22,425790.0,58.734,58.7436,58.6287,58.6574,425790.0
2021-07-01 15:15:00,61.22,61.23,61.12,61.21,328630.0,58.6574,58.667,58.5616,58.6478,328630.0
2021-07-01 15:20:00,61.21,61.24,61.17,61.22,226206.0,58.6478,58.6766,58.6095,58.6574,226206.0
2021-07-01 15:25:00,61.23,61.23,61.13,61.14,179058.0,58.667,58.667,58.5712,58.5807,179058.0
2021-07-01 15:30:00,61.15,61.37,61.15,61.33,609426.0,58.5903,58.8011,58.5903,58.7628,609426.0
2021-07-01 15:35:00,61.32,61.34,61.21,61.23,296094.0,58.7532,58.7724,58.6478,58.667,296094.0
2021-07-01 15:40:00,61.23,61.23,61.08,61.09,335554.0,58.667,58.667,58.5233,58.5328,335554.0
2021-07-01 15:45:00,61.09,61.17,61.05,61.15,381546.0,58.5328,58.6095,58.4945,58.5903,381546.0
2021-07-01 15:50:00,61.15,61.22,61.07,61.18,719218.0,58.5903,58.6574,58.5137,58.6191,719218.0
2021-07-01 15:55:00,61.18,61.34,61.18,61.31,1001460.0,58.6191,58.7724,58.6191,58.7436,1001460.0
2021-07-02 09:30:00,62.33,62.5,62.19,62.37,1901484.0,59.7209,59.8838,59.5868,59.7593,1901484.0
2021-07-02 09:35:00,62.38,62.72,62.29,62.66,1662100.0,59.7688,60.0946,59.6826,60.0371,1662100.0
2021-07-02 09:40:00,62.66,62.68,62.49,62.59,1312376.0,60.0371,60.0563,59.8742,59.97,1312376.0
2021-07-02 09:45:00,62.59,62.77,62.52,62.77,1313790.0,59.97,60.1425,59.903,60.1425,1313790.0
2021-07-02 09:50:00,62.77,62.77,62.6,62.69,1061500.0,60.1425,60.1425,59.9796,60.0659,1061500.0
2021-07-02 09:55:00,62.69,62.74,62.6,62.62,699136.0,60.0659,60.1138,59.9796,59.9988,699136.0
2021-07-02 10:00:00,62.62,62.71,62.49,62.49,634398.0,59.9988,60.085,59.8742,59.8742,634398.0
2021-07-02 10:05:00,62.51,62.64,62.49,62.6,574540.0,59.8934,60.018,59.8742,59.9796,574540.0
2021-07-02 10:10:00,62.6,62.62,62.52,62.57,361558.0,59.9796,59.9988,59.903,59.9509,361558.0
2021-07-02 10:15:00,62.58,62.68,62.54,62.68,620436.0,59.9605,60.0563,59.9221,60.0563,620436.0
2021-07-02 10:20:00,62.68,62.69,62.6,62.63,646882.0,60.0563,60.0659,59.9796,60.0084,646882.0
2021-07-02 10:25:00,62.64,62.65,62.56,62.56,434918.0,60.018,60.0275,59.9413,59.9413,434918.0
2021-07-02 10:30:00,62.56,62.56,62.27,62.43,864006.0,59.9413,59.9413,59.6634,59.8167,864006.0
2021-07-02 10:35:00,62.43,62.52,62.4,62.51,420668.0,59.8167,59.903,59.788,59.8934,420668.0
2021-07-02 10:40:00,62.51,62.53,62.29,62.36,362936.0,59.8934,59.9126,59.6826,59.7497,362936.0
2021-07-02 10:45:00,62.36,62.42,62.3,62.4,454680.0,59.7497,59.8072,59.6922,59.788,454680.0
2021-07-02 10:50:00,62.41,62.44,62.32,62.42,477392.0,59.7976,59.8263,59.7114,59.8072,477392.0
2021-07-02 10:55:00,62.42,62.48,62.33,62.35,345938.0,59.8072,59.8647,59.7209,59.7401,345938.0
2021-07-02 11:00:00,62.34,62.52,62.32,62.49,553012.0,59.7305,59.903,59.7114,59.8742,553012.0
2021-07-02 11:05:00,62.49,62.54,62.44,62.51,386016.0,59.8742,59.9221,59.8263,59.8934,386016.0
2021-07-02 11:10:00,62.5,62.57,62.42,62.45,426700.0,59.8838,59.9509,59.8072,59.8359,426700.0
2021-07-02 11:15:00,62.44,62.53,62.41,62.49,363422.0,59.8263,59.9126,59.7976,59.8742,363422.0
2021-07-02 11:20:00,62.5,62.5,62.34,62.38,501798.0,59.8838,59.8838,59.7305,59.7688,501798.0
2021-07-02 11:25:00,62.38,62.42,62.31,62.41,445000.0,59.7688,59.8072,59.7018,59.7976,445000.0
2021-07-02 11:30:00,62.41,62.48,62.38,62.48,278158.0,59.7976,59.8647,59.7688,59.8647,278158.0
2021-07-02 11:35:00,62.48,62.63,62.46,62.63,666486.0,59.8647,60.0084,59.8455,60.0084,666486.0
2021-07-02 11:40:00,62.63,62.73,62.6,62.71,951566.0,60.0084,60.1042,59.9796,60.085,951566.0
2021-07-02 11:45:00,62.71,62.77,62.69,62.71,498814.0,60.085,60.1425,60.0659,60.085,498814.0
2021-07-02 11:50:00,62.72,62.85,62.71,62.84,578126.0,60.0946,60.2192,60.085,60.2096,578126.0
2021-07-02 11:55:00,62.85,62.93,62.79,62.81,599784.0,60.2192,60.2958,60.1617,60.1808,599784.0
2021-07-02 12:00:00,62.81,62.84,62.75,62.77,232260.0,60.1808,60.2096,60.1234,60.1425,232260.0
2021-07-02 12:05:00,62.77,62.8,62.72,62.73,222552.0,60.1425,60.1713,60.0946,60.1042,222552.0
2021-07-02 12:10:00,62.73,62.77,62.66,62.76,343422.0,60.1042,60.1425,60.0371,60.1329,343422.0
2021-07-02 12:15:00,62.76,62.82,62.75,62.8,235312.0,60.1329,60.1904,60.1234,60.1713,235312.0
2021-07-02 12:20:00,62.8,62.85,62.79,62.81,192286.0,60.1713,60.2192,60.1617,60.1808,192286.0
2021-07-02 12:25:00,62.81,62.88,62.81,62.83,309038.0,60.1808,60.2479,60.1808,60.2,309038.0
2021-07-02 12:30:00,62.84,62.91,62.81,62.9,260076.0,60.2096,60.2767,60.1808,60.2671,260076.0
2021-07-02 12:35:00,62.9,62.94,62.85,62.9,309992.0,60.2671,60.3054,60.2192,60.2671,309992.0
2021-07-02 12:40:00,62.9,62.9,62.84,62.9,690302.0,60.2671,60.2671,60.2096,60.2671,690302.0
2021-07-02 12:45:00,62.9,62.95,62.89,62.92,281788.0,60.2671,60.315,60.2575,60.2862,281788.0
2021-07-02 12:50:00,62.93,62.99,62.9,62.97,455922.0,60.2958,60.3533,60.2671,60.3341,455922.0
2021-07-02 12:55:00,62.97,63.08,62.94,63.07,622810.0,60.3341,60.4395,60.3054,60.43,622810.0
2021-07-02 13:00:00,63.07,63.12,63.07,63.07,351270.0,60.43,60.4779,60.43,60.43,351270.0
2021-07-02 13:05:00,63.07,63.09,63.0,63.01,298554.0,60.43,60.4491,60.3629,60.3725,298554.0
2021-07-02 13:10:00,63.02,63.06,63.01,63.06,184708.0,60.3821,60.4204,60.3725,60.4204,184708.0
2021-07-02 13:15:00,63.06,63.06,62.93,62.93,285932.0,60.4204,60.4204,60.2958,60.2958,285932.0
2021-07-02 13:20:00,62.93,62.99,62.91,62.98,360956.0,60.2958,60.3533,60.2767,60.3437,360956.0
2021-07-02 13:25:00,62.99,63.0,62.95,62.97,230792.0,60.3533,60.3629,60.315,60.3341,230792.0
2021-07-02 13:30:00,62.97,63.04,62.97,62.99,409506.0,60.3341,60.4012,60.3341,60.3533,409506.0
2021-07-02 13:35:00,62.99,63.03,62.97,63.03,230108.0,60.3533,60.3916,60.3341,60.3916,230108.0
2021-07-02 13:40:00,63.03,63.13,63.03,63.12,275464.0,60.3916,60.4874,60.3916,60.4779,275464.0
2021-07-02 13:45:00,63.12,63.12,63.05,63.1,271344.0,60.4779,60.4779,60.4108,60.4587,271344.0
2021-07-02 13:50:00,63.11,63.12,63.06,63.1,330380.0,60.4683,60.4779,60.4204,60.4587,330380.0
2021-07-02 13:55:00,63.1,63.13,63.08,63.1,228490.0,60.4587,60.4874,60.4395,60.4587,228490.0
2021-07-02 14:00:00,63.09,63.13,63.06,63.07,264746.0,60.4491,60.4874,60.4204,60.43,264746.0
2021-07-02 14:05:00,63.07,63.12,63.05,63.12,216024.0,60.43,60.4779,60.4108,60.4779,216024.0
2021-07-02 14:10:00,63.12,63.14,63.08,63.09,398430.0,60.4779,60.497,60.4395,60.4491,398430.0
2021-07-02 14:15:00,63.1,63.12,63.08,63.1,245414.0,60.4587,60.4779,60.4395,60.4587,245414.0
2021-07-02 14:20:00,63.1,63.16,63.1,63.13,318644.0,60.4587,60.5162,60.4587,60.4874,318644.0
2021-07-02 14:25:00,63.13,63.18,63.13,63.18,256290.0,60.4874,60.5354,60.4874,60.5354,256290.0
2021-07-02 14:30:00,63.18,63.18,63.1,63.1,487320.0,60.5354,60.5354,60.4587,60.4587,487320.0
2021-07-02 14:35:00,63.1,63.17,63.1,63.11,329296.0,60.4587,60.5258,60.4587,60.4683,329296.0
2021-07-02 14:40:00,63.12,63.12,63.07,63.1,176342.0,60.4779,60.4779,60.43,60.4587,176342.0
2021-07-02 14:45:00,63.1,63.12,63.07,63.09,195382.0,60.4587,60.4779,60.43,60.4491,195382.0
2021-07-02 14:50:00,63.1,63.1,62.99,63.02,305200.0,60.4587,60.4587,60.3533,60.3821,305200.0
2021-07-02 14:55:00,63.04,63.1,63.03,63.08,194200.0,60.4012,60.4587,60.3916,60.4395,194200.0
2021-07-02 15:00:00,63.08,63.13,63.04,63.12,423220.0,60.4395,60.4874,60.4012,60.4779,423220.0
2021-07-02 15:05:00,63.13,63.2,63.12,63.19,655314.0,60.4874,60.5545,60.4779,60.5449,655314.0
2021-07-02 15:10:00,63.2,63.23,63.13,63.18,349824.0,60.5545,60.5833,60.4874,60.5354,349824.0
2021-07-02 15:15:00,63.18,63.26,63.18,63.26,413350.0,60.5354,60.612,60.5354,60.612,413350.0
2021-07-02 15:20:00,63.26,63.29,63.22,63.29,400948.0,60.612,60.6407,60.5737,60.6407,400948.0
2021-07-02 15:25:00,63.29,63.31,63.25,63.27,322862.0,60.6407,60.6599,60.6024,60.6216,322862.0
2021-07-02 15:30:00,63.27,63.34,63.26,63.32,305026.0,60.6216,60.6887,60.612,60.6695,305026.0
2021-07-02 15:35:00,63.32,63.4,63.29,63.39,507188.0,60.6695,60.7461,60.6407,60.7366,507188.0
2021-07-02 15:40:00,63.4,63.4,63.33,63.37,459002.0,60.7461,60.7461,60.6791,60.7174,459002.0
2021-07-02 15:45:00,63.37,63.42,63.35,63.42,599150.0,60.7174,60.7653,60.6982,60.7653,599150.0
2021-07-02 15:50:00,63.42,63.58,63.41,63.53,1521618.0,60.7653,60.9186,60.7557,60.8707,1521618.0
2021-07-02 15:55:00,63.53,63.56,63.35,63.41,1127318.0,60.8707,60.8994,60.6982,60.7557,1127318.0
2021-07-06 09:30:00,63.73,64.17,63.72,64.01,1450408.0,61.0623,61.4839,61.0527,61.3306,1450408.0
2021-07-06 09:35:00,64.01,64.15,63.95,64.03,929340.0,61.3306,61.4647,61.2731,61.3498,929340.0
2021-07-06 09:40:00,64.05,64.1,63.87,63.87,1013324.0,61.3689,61.4168,61.1965,61.1965,1013324.0
2021-07-06 09:45:00,63.88,64.07,63.76,64.02,1040198.0,61.2061,61.3881,61.0911,61.3402,1040198.0
2021-07-06 09:50:00,64.03,64.1,63.83,63.88,709194.0,61.3498,61.4168,61.1581,61.2061,709194.0
2021-07-06 09:55:00,63.88,63.97,63.79,63.92,576278.0,61.2061,61.2923,61.1198,61.2444,576278.0
2021-07-06 10:00:00,63.92,64.08,63.91,64.03,881188.0,61.2444,61.3977,61.2348,61.3498,881188.0
2021-07-06 10:05:00,64.02,64.34,64.01,64.33,1419118.0,61.3402,61.6468,61.3306,61.6372,1419118.0
2021-07-06 10:10:00,64.34,64.36,64.2,64.33,735884.0,61.6468,61.666,61.5127,61.6372,735884.0
2021-07-06 10:15:00,64.35,64.38,64.08,64.11,677546.0,61.6564,61.6851,61.3977,61.4264,677546.0
2021-07-06 10:20:00,64.11,64.22,63.95,63.98,655192.0,61.4264,61.5318,61.2731,61.3019,655192.0
2021-07-06 10:25:00,63.98,64.15,63.93,64.1,713614.0,61.3019,61.4647,61.254,61.4168,713614.0
2021-07-06 10:30:00,64.08,64.16,63.55,63.58,1133144.0,61.3977,61.4743,60.8899,60.9186,1133144.0
2021-07-06 10:35:00,63.58,63.74,63.41,63.67,985790.0,60.9186,61.0719,60.7557,61.0048,985790.0
2021-07-06 10:40:00,63.66,63.92,63.6,63.82,647994.0,60.9953,61.2444,60.9378,61.1486,647994.0
2021-07-06 10:45:00,63.82,63.88,63.73,63.85,526582.0,61.1486,61.2061,61.0623,61.1773,526582.0
2021-07-06 10:50:00,63.87,63.92,63.76,63.85,603956.0,61.1965,61.2444,61.0911,61.1773,603956.0
2021-07-06 10:55:00,63.85,63.92,63.61,63.63,721618.0,61.1773,61.2444,60.9474,60.9665,721618.0
2021-07-06 11:00:00,63.63,63.67,63.41,63.56,745870.0,60.9665,61.0048,60.7557,60.8994,745870.0
2021-07-06 11:05:00,63.56,63.88,63.54,63.87,937718.0,60.8994,61.2061,60.8803,61.1965,937718.0
2021-07-06 11:10:00,63.87,63.94,63.71,63.72,787556.0,61.1965,61.2635,61.0432,61.0527,787556.0
2021-07-06 11:15:00,63.72,63.76,63.49,63.6,754464.0,61.0527,61.0911,60.8324,60.9378,754464.0
2021-07-06 11:20:00,63.6,63.8,63.59,63.66,444270.0,60.9378,61.1294,60.9282,60.9953,444270.0
2021-07-06 11:25:00,63.68,63.74,63.45,63.72,698558.0,61.0144,61.0719,60.7941,61.0527,698558.0
2021-07-06 11:30:00,63.73,63.81,63.65,63.73,532816.0,61.0623,61.139,60.9857,61.0623,532816.0
2021-07-06 11:35:00,63.74,63.81,63.67,63.71,287982.0,61.0719,61.139,61.0048,61.0432,287982.0
2021-07-06 11:40:00,63.72,63.74,63.45,63.46,347278.0,61.0527,61.0719,60.7941,60.8036,347278.0
2021-07-06 11:45:00,63.46,63.47,63.24,63.38,1053194.0,60.8036,60.8132,60.5928,60.727,1053194.0
2021-07-06 11:50:00,63.42,63.55,63.4,63.42,585438.0,60.7653,60.8899,60.7461,60.7653,585438.0
2021-07-06 11:55:00,63.43,63.56,63.38,63.48,333048.0,60.7749,60.8994,60.727,60.8228,333048.0
2021-07-06 12:00:00,63.48,63.48,63.17,63.19,755672.0,60.8228,60.8228,60.5258,60.5449,755672.0
2021-07-06 12:05:00,63.19,63.32,62.69,62.72,1982522.0,60.5449,60.6695,60.0659,60.0946,1982522.0
2021-07-06 12:10:00,62.72,62.91,62.66,62.71,1026918.0,60.0946,60.2767,60.0371,60.085,1026918.0
2021-07-06 12:15:00,62.7,62.74,62.29,62.34,1255914.0,60.0754,60.1138,59.6826,59.7305,1255914.0
2021-07-06 12:20:00,62.33,62.72,62.25,62.71,1192668.0,59.7209,60.0946,59.6443,60.085,1192668.0
2021-07-06 12:25:00,62.71,62.78,62.6,62.74,532650.0,60.085,60.1521,59.9796,60.1138,532650.0
2021-07-06 12:30:00,62.73,62.85,62.49,62.85,1096040.0,60.1042,60.2192,59.8742,60.2192,1096040.0
2021-07-06 12:35:00,62.85,62.86,62.6,62.76,502216.0,60.2192,60.2287,59.9796,60.1329,502216.0
2021-07-06 12:40:00,62.75,62.85,62.71,62.84,371884.0,60.1234,60.2192,60.085,60.2096,371884.0
2021-07-06 12:45:00,62.84,62.95,62.79,62.94,482350.0,60.2096,60.315,60.1617,60.3054,482350.0
2021-07-06 12:50:00,62.94,63.1,62.89,63.09,559726.0,60.3054,60.4587,60.2575,60.4491,559726.0
2021-07-06 12:55:00,63.09,63.26,63.06,63.24,459852.0,60.4491,60.612,60.4204,60.5928,459852.0
2021-07-06 13:00:00,63.23,63.3,63.16,63.29,356032.0,60.5833,60.6503,60.5162,60.6407,356032.0
2021-07-06 13:05:00,63.3,63.35,63.24,63.34,515628.0,60.6503,60.6982,60.5928,60.6887,515628.0
2021-07-06 13:10:00,63.35,63.38,63.3,63.35,346060.0,60.6982,60.727,60.6503,60.6982,346060.0
2021-07-06 13:15:00,63.35,63.37,63.32,63.36,276796.0,60.6982,60.7174,60.6695,60.7078,276796.0
2021-07-06 13:20:00,63.37,63.43,63.29,63.34,356754.0,60.7174,60.7749,60.6407,60.6887,356754.0
2021-07-06 13:25:00,63.34,63.47,63.34,63.46,352348.0,60.6887,60.8132,60.6887,60.8036,352348.0
2021-07-06 13:30:00,63.46,63.47,63.38,63.46,274594.0,60.8036,60.8132,60.727,60.8036,274594.0
2021-07-06 13:35:00,63.45,63.5,63.42,63.47,376210.0,60.7941,60.842,60.7653,60.8132,376210.0
2021-07-06 13:40:00,63.47,63.68,63.45,63.66,544490.0,60.8132,61.0144,60.7941,60.9953,544490.0
2021-07-06 13:45:00,63.65,63.74,63.65,63.7,591124.0,60.9857,61.0719,60.9857,61.0336,591124.0
2021-07-06 13:50:00,63.71,63.74,63.69,63.72,317970.0,61.0432,61.0719,61.024,61.0527,317970.0
2021-07-06 13:55:00,63.72,63.74,63.62,63.67,280210.0,61.0527,61.0719,60.9569,61.0048,280210.0
2021-07-06 14:00:00,63.67,63.68,63.6,63.66,281508.0,61.0048,61.0144,60.9378,60.9953,281508.0
2021-07-06 14:05:00,63.65,63.74,63.63,63.63,424478.0,60.9857,61.0719,60.9665,60.9665,424478.0
2021-07-06 14:10:00,63.64,63.71,63.58,63.7,473944.0,60.9761,61.0432,60.9186,61.0336,473944.0
2021-07-06 14:15:00,63.7,63.83,63.64,63.83,906600.0,61.0336,61.1581,60.9761,61.1581,906600.0
2021-07-06 14:20:00,63.83,63.87,63.78,63.83,466014.0,61.1581,61.1965,61.1102,61.1581,466014.0
2021-07-06 14:25:00,63.82,63.88,63.8,63.85,490610.0,61.1486,61.2061,61.1294,61.1773,490610.0
2021-07-06 14:30:00,63.85,63.94,63.84,63.91,401392.0,61.1773,61.2635,61.1677,61.2348,401392.0
2021-07-06 14:35:00,63.91,63.91,63.77,63.85,387272.0,61.2348,61.2348,61.1007,61.1773,387272.0
2021-07-06 14:40:00,63.85,63.88,63.81,63.83,300522.0,61.1773,61.2061,61.139,61.1581,300522.0
2021-07-06 14:45:00,63.81,63.85,63.77,63.77,234378.0,61.139,61.1773,61.1007,61.1007,234378.0
2021-07-06 14:50:00,63.77,63.83,63.67,63.68,336204.0,61.1007,61.1581,61.0048,61.0144,336204.0
2021-07-06 14:55:00,63.68,63.82,63.67,63.82,421756.0,61.0144,61.1486,61.0048,61.1486,421756.0
2021-07-06 15:00:00,63.82,63.84,63.77,63.79,201434.0,61.1486,61.1677,61.1007,61.1198,201434.0
2021-07-06 15:05:00,63.78,63.89,63.78,63.88,365108.0,61.1102,61.2156,61.1102,61.2061,365108.0
2021-07-06 15:10:00,63.88,64.03,63.88,64.01,815812.0,61.2061,61.3498,61.2061,61.3306,815812.0
2021-07-06 15:15:00,64.01,64.1,64.0,64.08,422144.0,61.3306,61.4168,61.321,61.3977,422144.0
2021-07-06 15:20:00,64.08,64.14,64.05,64.13,519420.0,61.3977,61.4552,61.3689,61.4456,519420.0
2021-07-06 15:25:00,64.12,64.21,64.11,64.18,448382.0,61.436,61.5222,61.4264,61.4935,448382.0
2021-07-06 15:30:00,64.19,64.25,64.09,64.11,679530.0,61.5031,61.5606,61.4073,61.4264,679530.0
2021-07-06 15:35:00,64.11,64.23,64.08,64.22,407130.0,61.4264,61.5414,61.3977,61.5318,407130.0
2021-07-06 15:40:00,64.22,64.28,64.2,64.25,398790.0,61.5318,61.5893,61.5127,61.5606,398790.0
2021-07-06 15:45:00,64.25,64.29,64.16,64.17,533388.0,61.5606,61.5989,61.4743,61.4839,533388.0
2021-07-06 15:50:00,64.17,64.3,64.07,64.18,1023730.0,61.4839,61.6085,61.3881,61.4935,1023730.0
2021-07-06 15:55:00,64.17,64.23,64.1,64.2,710068.0,61.4839,61.5414,61.4168,61.5127,710068.0
2021-07-07 09:30:00,65.44,65.61,64.83,64.89,2697344.0,62.7008,62.8636,62.1163,62.1738,2697344.0
2021-07-07 09:35:00,64.88,65.04,64.75,64.98,1353998.0,62.1642,62.3175,62.0396,62.26,1353998.0
2021-07-07 09:40:00,64.97,65.2,64.85,65.2,1305582.0,62.2504,62.4708,62.1354,62.4708,1305582.0
2021-07-07 09:45:00,65.2,65.21,64.86,65.06,1379400.0,62.4708,62.4804,62.145,62.3367,1379400.0
2021-07-07 09:50:00,65.06,65.06,64.76,64.97,1194662.0,62.3367,62.3367,62.0492,62.2504,1194662.0
2021-07-07 09:55:00,64.98,65.11,64.89,64.99,797490.0,62.26,62.3846,62.1738,62.2696,797490.0
2021-07-07 10:00:00,64.99,65.02,64.54,64.55,1137202.0,62.2696,62.2983,61.8384,61.848,1137202.0
2021-07-07 10:05:00,64.54,64.74,64.42,64.67,1160184.0,61.8384,62.0301,61.7234,61.963,1160184.0
2021-07-07 10:10:00,64.67,65.07,64.67,64.97,918630.0,61.963,62.3462,61.963,62.2504,918630.0
2021-07-07 10:15:00,64.98,65.12,64.93,64.96,1175122.0,62.26,62.3941,62.2121,62.2408,1175122.0
2021-07-07 10:20:00,64.96,65.02,64.79,64.79,823152.0,62.2408,62.2983,62.078,62.078,823152.0
2021-07-07 10:25:00,64.79,64.83,64.34,64.38,1039420.0,62.078,62.1163,61.6468,61.6851,1039420.0
2021-07-07 10:30:00,64.39,64.6,64.28,64.32,1100432.0,61.6947,61.8959,61.5893,61.6276,1100432.0
2021-07-07 10:35:00,64.32,64.46,64.09,64.11,1227214.0,61.6276,61.7618,61.4073,61.4264,1227214.0
2021-07-07 10:40:00,64.11,64.15,63.59,63.63,2014204.0,61.4264,61.4647,60.9282,60.9665,2014204.0
2021-07-07 10:45:00,63.63,64.1,63.55,63.96,1612300.0,60.9665,61.4168,60.8899,61.2827,1612300.0
2021-07-07 10:50:00,63.97,64.12,63.85,64.08,824790.0,61.2923,61.436,61.1773,61.3977,824790.0
2021-07-07 10:55:00,64.08,64.27,64.08,64.21,790320.0,61.3977,61.5797,61.3977,61.5222,790320.0
2021-07-07 11:00:00,64.2,64.31,63.95,64.09,812762.0,61.5127,61.6181,61.2731,61.4073,812762.0
2021-07-07 11:05:00,64.09,64.13,63.72,63.93,781186.0,61.4073,61.4456,61.0527,61.254,781186.0
2021-07-07 11:10:00,63.93,64.16,63.77,64.12,528608.0,61.254,61.4743,61.1007,61.436,528608.0
2021-07-07 11:15:00,64.14,64.27,63.95,64.21,553052.0,61.4552,61.5797,61.2731,61.5222,553052.0
2021-07-07 11:20:00,64.21,64.23,63.91,64.08,479630.0,61.5222,61.5414,61.2348,61.3977,479630.0
2021-07-07 11:25:00,64.08,64.09,63.88,64.08,462744.0,61.3977,61.4073,61.2061,61.3977,462744.0
2021-07-07 11:30:00,64.08,64.1,63.79,63.88,470390.0,61.3977,61.4168,61.1198,61.2061,470390.0
2021-07-07 11:35:00,63.88,64.11,63.87,64.1,439016.0,61.2061,61.4264,61.1965,61.4168,439016.0
2021-07-07 11:40:00,64.09,64.48,64.08,64.48,778468.0,61.4073,61.7809,61.3977,61.7809,778468.0
2021-07-07 11:45:00,64.48,64.7,64.47,64.67,764596.0,61.7809,61.9917,61.7714,61.963,764596.0
2021-07-07 11:50:00,64.66,64.85,64.63,64.79,611008.0,61.9534,62.1354,61.9247,62.078,611008.0
2021-07-07 11:55:00,64.79,64.89,64.66,64.68,801528.0,62.078,62.1738,61.9534,61.9726,801528.0
2021-07-07 12:00:00,64.7,64.86,64.66,64.8,584178.0,61.9917,62.145,61.9534,62.0875,584178.0
2021-07-07 12:05:00,64.8,64.86,64.79,64.81,317270.0,62.0875,62.145,62.078,62.0971,317270.0
2021-07-07 12:10:00,64.8,64.85,64.75,64.76,453706.0,62.0875,62.1354,62.0396,62.0492,453706.0
2021-07-07 12:15:00,64.78,64.85,64.66,64.73,279596.0,62.0684,62.1354,61.9534,62.0205,279596.0
2021-07-07 12:20:00,64.72,64.74,64.51,64.58,660094.0,62.0109,62.0301,61.8097,61.8768,660094.0
2021-07-07 12:25:00,64.58,64.61,64.44,64.46,313178.0,61.8768,61.9055,61.7426,61.7618,313178.0
2021-07-07 12:30:00,64.46,64.58,64.33,64.58,547822.0,61.7618,61.8768,61.6372,61.8768,547822.0
2021-07-07 12:35:00,64.59,64.63,64.52,64.58,446980.0,61.8863,61.9247,61.8193,61.8768,446980.0
2021-07-07 12:40:00,64.57,64.66,64.53,64.53,481618.0,61.8672,61.9534,61.8288,61.8288,481618.0
2021-07-07 12:45:00,64.55,64.57,64.47,64.49,344194.0,61.848,61.8672,61.7714,61.7905,344194.0
2021-07-07 12:50:00,64.49,64.55,64.44,64.53,372214.0,61.7905,61.848,61.7426,61.8288,372214.0
2021-07-07 12:55:00,64.51,64.6,64.45,64.51,499156.0,61.8097,61.8959,61.7522,61.8097,499156.0
2021-07-07 13:00:00,64.52,64.53,64.26,64.26,519240.0,61.8193,61.8288,61.5701,61.5701,519240.0
2021-07-07 13:05:00,64.25,64.33,64.15,64.25,484018.0,61.5606,61.6372,61.4647,61.5606,484018.0
2021-07-07 13:10:00,64.24,64.36,64.17,64.33,253618.0,61.551,61.666,61.4839,61.6372,253618.0
2021-07-07 13:15:00,64.32,64.36,64.25,64.36,162760.0,61.6276,61.666,61.5606,61.666,162760.0
2021-07-07 13:20:00,64.36,64.44,64.31,64.36,457790.0,61.666,61.7426,61.6181,61.666,457790.0
2021-07-07 13:25:00,64.36,64.43,64.33,64.42,338440.0,61.666,61.733,61.6372,61.7234,338440.0
2021-07-07 13:30:00,64.41,64.47,64.28,64.42,410018.0,61.7139,61.7714,61.5893,61.7234,410018.0
2021-07-07 13:35:00,64.44,64.44,64.29,64.29,237632.0,61.7426,61.7426,61.5989,61.5989,237632.0
2021-07-07 13:40:00,64.29,64.32,64.21,64.29,378410.0,61.5989,61.6276,61.5222,61.5989,378410.0
2021-07-07 13:45:00,64.3,64.43,64.3,64.42,407814.0,61.6085,61.733,61.6085,61.7234,407814.0
2021-07-07 13:50:00,64.42,64.58,64.38,64.56,449212.0,61.7234,61.8768,61.6851,61.8576,449212.0
2021-07-07 13:55:00,64.57,64.58,64.39,64.41,521356.0,61.8672,61.8768,61.6947,61.7139,521356.0
2021-07-07 14:00:00,64.44,64.85,64.4,64.8,1216504.0,61.7426,62.1354,61.7043,62.0875,1216504.0
2021-07-07 14:05:00,64.8,64.88,64.59,64.83,712780.0,62.0875,62.1642,61.8863,62.1163,712780.0
2021-07-07 14:10:00,64.84,64.88,64.67,64.69,510530.0,62.1259,62.1642,61.963,61.9821,510530.0
2021-07-07 14:15:00,64.7,64.82,64.55,64.81,703550.0,61.9917,62.1067,61.848,62.0971,703550.0
2021-07-07 14:20:00,64.81,64.82,64.67,64.72,422948.0,62.0971,62.1067,61.963,62.0109,422948.0
2021-07-07 14:25:00,64.73,64.82,64.69,64.69,393470.0,62.0205,62.1067,61.9821,61.9821,393470.0
2021-07-07 14:30:00,64.69,64.69,64.51,64.54,533856.0,61.9821,61.9821,61.8097,61.8384,533856.0
2021-07-07 14:35:00,64.54,64.57,64.34,64.35,317694.0,61.8384,61.8672,61.6468,61.6564,317694.0
2021-07-07 14:40:00,64.34,64.54,64.32,64.49,447606.0,61.6468,61.8384,61.6276,61.7905,447606.0
2021-07-07 14:45:00,64.49,64.65,64.47,64.64,417030.0,61.7905,61.9438,61.7714,61.9342,417030.0
2021-07-07 14:50:00,64.64,64.67,64.49,64.53,414258.0,61.9342,61.963,61.7905,61.8288,414258.0
2021-07-07 14:55:00,64.53,64.76,64.53,64.72,619586.0,61.8288,62.0492,61.8288,62.0109,619586.0
2021-07-07 15:00:00,64.72,64.81,64.68,64.79,408098.0,62.0109,62.0971,61.9726,62.078,408098.0
2021-07-07 15:05:00,64.79,64.8,64.71,64.78,374174.0,62.078,62.0875,62.0013,62.0684,374174.0
2021-07-07 15:10:00,64.78,64.78,64.67,64.69,309148.0,62.0684,62.0684,61.963,61.9821,309148.0
2021-07-07 15:15:00,64.69,64.75,64.59,64.62,311250.0,61.9821,62.0396,61.8863,61.9151,311250.0
2021-07-07 15:20:00,64.62,64.71,64.54,64.56,437488.0,61.9151,62.0013,61.8384,61.8576,437488.0
2021-07-07 15:25:00,64.56,64.58,64.47,64.53,358522.0,61.8576,61.8768,61.7714,61.8288,358522.0
2021-07-07 15:30:00,64.54,64.7,64.51,64.7,485486.0,61.8384,61.9917,61.8097,61.9917,485486.0
2021-07-07 15:35:00,64.69,64.7,64.58,64.61,352600.0,61.9821,61.9917,61.8768,61.9055,352600.0
2021-07-07 15:40:00,64.61,64.67,64.56,64.6,284978.0,61.9055,61.963,61.8576,61.8959,284978.0
2021-07-07 15:45:00,64.6,64.69,64.58,64.63,383020.0,61.8959,61.9821,61.8768,61.9247,383020.0
2021-07-07 15:50:00,64.63,64.73,64.58,64.6,891542.0,61.9247,62.0205,61.8768,61.8959,891542.0
2021-07-07 15:55:00,64.61,64.61,64.42,64.58,1258370.0,61.9055,61.9055,61.7234,61.8768,1258370.0
2021-07-08 09:30:00,61.84,62.22,61.51,61.99,3182246.0,59.2514,59.6155,58.9353,59.3952,3182246.0
2021-07-08 09:35:00,61.99,62.3,61.95,62.3,2008020.0,59.3952,59.6922,59.3568,59.6922,2008020.0
2021-07-08 09:40:00,62.31,62.43,61.77,61.79,1565870.0,59.7018,59.8167,59.1844,59.2035,1565870.0
2021-07-08 09:45:00,61.78,61.88,61.12,61.13,2283652.0,59.194,59.2898,58.5616,58.5712,2283652.0
2021-07-08 09:50:00,61.14,62.18,61.12,62.02,2616438.0,58.5807,59.5772,58.5616,59.4239,2616438.0
2021-07-08 09:55:00,62.04,62.4,61.88,62.38,1766326.0,59.4431,59.788,59.2898,59.7688,1766326.0
2021-07-08 10:00:00,62.38,62.49,62.02,62.38,1857806.0,59.7688,59.8742,59.4239,59.7688,1857806.0
2021-07-08 10:05:00,62.39,62.5,62.04,62.05,1673232.0,59.7784,59.8838,59.4431,59.4527,1673232.0
2021-07-08 10:10:00,62.05,62.48,61.94,62.25,1468400.0,59.4527,59.8647,59.3473,59.6443,1468400.0
2021-07-08 10:15:00,62.27,62.43,62.07,62.08,1026660.0,59.6634,59.8167,59.4718,59.4814,1026660.0
2021-07-08 10:20:00,62.08,62.12,61.62,61.79,1282960.0,59.4814,59.5197,59.0407,59.2035,1282960.0
2021-07-08 10:25:00,61.81,62.56,61.77,62.46,1970698.0,59.2227,59.9413,59.1844,59.8455,1970698.0
2021-07-08 10:30:00,62.47,62.63,62.1,62.19,1593164.0,59.8551,60.0084,59.5006,59.5868,1593164.0
2021-07-08 10:35:00,62.19,62.31,61.71,61.94,1290046.0,59.5868,59.7018,59.1269,59.3473,1290046.0
2021-07-08 10:40:00,61.94,62.28,61.76,62.21,1164894.0,59.3473,59.673,59.1748,59.606,1164894.0
2021-07-08 10:45:00,62.2,62.38,61.84,61.89,952140.0,59.5964,59.7688,59.2514,59.2994,952140.0
2021-07-08 10:50:00,61.89,62.16,61.8,62.06,1147734.0,59.2994,59.558,59.2131,59.4622,1147734.0
2021-07-08 10:55:00,62.05,62.13,61.6,61.63,1014034.0,59.4527,59.5293,59.0215,59.0502,1014034.0
2021-07-08 11:00:00,61.65,61.71,61.46,61.69,1157444.0,59.0694,59.1269,58.8874,59.1077,1157444.0
2021-07-08 11:05:00,61.7,62.24,61.7,62.23,1126714.0,59.1173,59.6347,59.1173,59.6251,1126714.0
2021-07-08 11:10:00,62.23,62.37,62.19,62.31,693412.0,59.6251,59.7593,59.5868,59.7018,693412.0
2021-07-08 11:15:00,62.31,62.43,62.1,62.31,1090614.0,59.7018,59.8167,59.5006,59.7018,1090614.0
2021-07-08 11:20:00,62.3,62.46,62.15,62.37,884968.0,59.6922,59.8455,59.5485,59.7593,884968.0
2021-07-08 11:25:00,62.37,62.55,62.35,62.48,759982.0,59.7593,59.9317,59.7401,59.8647,759982.0
2021-07-08 11:30:00,62.48,62.5,62.13,62.31,742308.0,59.8647,59.8838,59.5293,59.7018,742308.0
2021-07-08 11:35:00,62.31,62.71,62.1,62.68,955128.0,59.7018,60.085,59.5006,60.0563,955128.0
2021-07-08 11:40:00,62.68,62.73,62.55,62.67,741544.0,60.0563,60.1042,59.9317,60.0467,741544.0
2021-07-08 11:45:00,62.67,62.86,62.65,62.85,690692.0,60.0467,60.2287,60.0275,60.2192,690692.0
2021-07-08 11:50:00,62.85,63.03,62.8,62.95,982842.0,60.2192,60.3916,60.1713,60.315,982842.0
2021-07-08 11:55:00,62.96,62.98,62.79,62.95,460094.0,60.3246,60.3437,60.1617,60.315,460094.0
2021-07-08 12:00:00,62.94,63.08,62.91,62.95,724494.0,60.3054,60.4395,60.2767,60.315,724494.0
2021-07-08 12:05:00,62.94,63.08,62.93,63.06,423246.0,60.3054,60.4395,60.2958,60.4204,423246.0
2021-07-08 12:10:00,63.04,63.04,62.82,62.83,501496.0,60.4012,60.4012,60.1904,60.2,501496.0
2021-07-08 12:15:00,62.84,62.93,62.72,62.83,409428.0,60.2096,60.2958,60.0946,60.2,409428.0
2021-07-08 12:20:00,62.82,62.97,62.76,62.9,394712.0,60.1904,60.3341,60.1329,60.2671,394712.0
2021-07-08 12:25:00,62.89,63.17,62.81,63.13,470506.0,60.2575,60.5258,60.1808,60.4874,470506.0
2021-07-08 12:30:00,63.14,63.42,63.12,63.33,701392.0,60.497,60.7653,60.4779,60.6791,701392.0
2021-07-08 12:35:00,63.33,63.4,63.22,63.37,608976.0,60.6791,60.7461,60.5737,60.7174,608976.0
2021-07-08 12:40:00,63.37,63.45,63.25,63.42,548582.0,60.7174,60.7941,60.6024,60.7653,548582.0
2021-07-08 12:45:00,63.41,63.42,63.26,63.32,377836.0,60.7557,60.7653,60.612,60.6695,377836.0
2021-07-08 12:50:00,63.32,63.45,63.25,63.45,433488.0,60.6695,60.7941,60.6024,60.7941,433488.0
2021-07-08 12:55:00,63.45,63.51,63.33,63.34,541024.0,60.7941,60.8515,60.6791,60.6887,541024.0
2021-07-08 13:00:00,63.33,63.54,63.32,63.43,456924.0,60.6791,60.8803,60.6695,60.7749,456924.0
2021-07-08 13:05:00,63.41,63.57,63.4,63.46,409388.0,60.7557,60.909,60.7461,60.8036,409388.0
2021-07-08 13:10:00,63.47,63.51,63.25,63.26,562078.0,60.8132,60.8515,60.6024,60.612,562078.0
2021-07-08 13:15:00,63.27,63.45,63.21,63.31,712404.0,60.6216,60.7941,60.5641,60.6599,712404.0
2021-07-08 13:20:00,63.31,63.49,63.25,63.44,560844.0,60.6599,60.8324,60.6024,60.7845,560844.0
2021-07-08 13:25:00,63.44,63.75,63.44,63.7,918422.0,60.7845,61.0815,60.7845,61.0336,918422.0
2021-07-08 13:30:00,63.7,63.85,63.68,63.8,648434.0,61.0336,61.1773,61.0144,61.1294,648434.0
2021-07-08 13:35:00,63.79,63.92,63.77,63.87,591664.0,61.1198,61.2444,61.1007,61.1965,591664.0
2021-07-08 13:40:00,63.87,63.93,63.78,63.79,460378.0,61.1965,61.254,61.1102,61.1198,460378.0
2021-07-08 13:45:00,63.8,63.85,63.69,63.7,326746.0,61.1294,61.1773,61.024,61.0336,326746.0
2021-07-08 13:50:00,63.71,63.81,63.66,63.66,310364.0,61.0432,61.139,60.9953,60.9953,310364.0
2021-07-08 13:55:00,63.68,63.77,63.62,63.66,348644.0,61.0144,61.1007,60.9569,60.9953,348644.0
2021-07-08 14:00:00,63.67,63.71,63.55,63.64,407732.0,61.0048,61.0432,60.8899,60.9761,407732.0
2021-07-08 14:05:00,63.63,63.69,63.52,63.56,334354.0,60.9665,61.024,60.8611,60.8994,334354.0
2021-07-08 14:10:00,63.57,63.66,63.56,63.6,307592.0,60.909,60.9953,60.8994,60.9378,307592.0
2021-07-08 14:15:00,63.61,63.63,63.3,63.34,553752.0,60.9474,60.9665,60.6503,60.6887,553752.0
2021-07-08 14:20:00,63.34,63.37,63.16,63.19,461112.0,60.6887,60.7174,60.5162,60.5449,461112.0
2021-07-08 14:25:00,63.19,63.31,63.13,63.26,588464.0,60.5449,60.6599,60.4874,60.612,588464.0
2021-07-08 14:30:00,63.26,63.4,63.12,63.38,445126.0,60.612,60.7461,60.4779,60.727,445126.0
2021-07-08 14:35:00,63.39,63.43,63.3,63.32,489268.0,60.7366,60.7749,60.6503,60.6695,489268.0
2021-07-08 14:40:00,63.33,63.44,63.29,63.38,303512.0,60.6791,60.7845,60.6407,60.727,303512.0
2021-07-08 14:45:00,63.38,63.41,63.08,63.08,441700.0,60.727,60.7557,60.4395,60.4395,441700.0
2021-07-08 14:50:00,63.09,63.21,63.03,63.09,410850.0,60.4491,60.5641,60.3916,60.4491,410850.0
2021-07-08 14:55:00,63.09,63.42,63.07,63.33,471908.0,60.4491,60.7653,60.43,60.6791,471908.0
2021-07-08 15:00:00,63.33,63.46,63.26,63.35,575518.0,60.6791,60.8036,60.612,60.6982,575518.0
2021-07-08 15:05:00,63.38,63.4,63.2,63.27,292078.0,60.727,60.7461,60.5545,60.6216,292078.0
2021-07-08 15:10:00,63.27,63.38,63.1,63.12,389054.0,60.6216,60.727,60.4587,60.4779,389054.0
2021-07-08 15:15:00,63.12,63.13,62.88,62.99,788802.0,60.4779,60.4874,60.2479,60.3533,788802.0
2021-07-08 15:20:00,62.99,63.21,62.95,63.14,807506.0,60.3533,60.5641,60.315,60.497,807506.0
2021-07-08 15:25:00,63.13,63.24,63.02,63.13,499572.0,60.4874,60.5928,60.3821,60.4874,499572.0
2021-07-08 15:30:00,63.13,63.31,63.04,63.18,841134.0,60.4874,60.6599,60.4012,60.5354,841134.0
2021-07-08 15:35:00,63.19,63.44,63.15,63.41,725096.0,60.5449,60.7845,60.5066,60.7557,725096.0
2021-07-08 15:40:00,63.41,63.42,63.04,63.13,872736.0,60.7557,60.7653,60.4012,60.4874,872736.0
2021-07-08 15:45:00,63.13,63.15,62.83,62.84,746438.0,60.4874,60.5066,60.2,60.2096,746438.0
2021-07-08 15:50:00,62.85,63.21,62.68,63.04,1329416.0,60.2192,60.5641,60.0563,60.4012,1329416.0
2021-07-08 15:55:00,63.05,63.51,63.05,63.5,1324586.0,60.4108,60.8515,60.4108,60.842,1324586.0
2021-07-09 09:30:00,63.14,63.5,63.01,63.24,1313178.0,60.497,60.842,60.3725,60.5928,1313178.0
2021-07-09 09:35:00,63.24,63.24,62.82,63.02,1311600.0,60.5928,60.5928,60.1904,60.3821,1311600.0
2021-07-09 09:40:00,63.02,63.31,62.92,63.28,1197826.0,60.3821,60.6599,60.2862,60.6312,1197826.0
2021-07-09 09:45:00,63.28,63.55,63.04,63.43,1431360.0,60.6312,60.8899,60.4012,60.7749,1431360.0
2021-07-09 09:50:00,63.45,63.49,63.24,63.31,894278.0,60.7941,60.8324,60.5928,60.6599,894278.0
2021-07-09 09:55:00,63.31,63.41,63.1,63.38,1214600.0,60.6599,60.7557,60.4587,60.727,1214600.0
2021-07-09 10:00:00,63.4,63.45,63.24,63.45,975338.0,60.7461,60.7941,60.5928,60.7941,975338.0
2021-07-09 10:05:00,63.45,63.56,63.29,63.45,1120370.0,60.7941,60.8994,60.6407,60.7941,1120370.0
2021-07-09 10:10:00,63.45,63.59,63.3,63.33,725268.0,60.7941,60.9282,60.6503,60.6791,725268.0
2021-07-09 10:15:00,63.33,63.48,63.31,63.44,575444.0,60.6791,60.8228,60.6599,60.7845,575444.0
2021-07-09 10:20:00,63.44,63.59,63.37,63.58,643970.0,60.7845,60.9282,60.7174,60.9186,643970.0
2021-07-09 10:25:00,63.59,63.68,63.44,63.44,767762.0,60.9282,61.0144,60.7845,60.7845,767762.0
2021-07-09 10:30:00,63.45,63.49,63.27,63.47,662888.0,60.7941,60.8324,60.6216,60.8132,662888.0
2021-07-09 10:35:00,63.46,63.57,63.42,63.55,544694.0,60.8036,60.909,60.7653,60.8899,544694.0
2021-07-09 10:40:00,63.56,63.73,63.48,63.72,756892.0,60.8994,61.0623,60.8228,61.0527,756892.0
2021-07-09 10:45:00,63.71,63.82,63.63,63.77,722746.0,61.0432,61.1486,60.9665,61.1007,722746.0
2021-07-09 10:50:00,63.77,64.14,63.76,64.12,1915058.0,61.1007,61.4552,61.0911,61.436,1915058.0
2021-07-09 10:55:00,64.11,64.19,64.06,64.17,1269640.0,61.4264,61.5031,61.3785,61.4839,1269640.0
2021-07-09 11:00:00,64.17,64.36,64.17,64.19,861350.0,61.4839,61.666,61.4839,61.5031,861350.0
2021-07-09 11:05:00,64.2,64.27,64.14,64.27,461054.0,61.5127,61.5797,61.4552,61.5797,461054.0
2021-07-09 11:10:00,64.26,64.31,64.13,64.17,425370.0,61.5701,61.6181,61.4456,61.4839,425370.0
2021-07-09 11:15:00,64.17,64.33,64.14,64.33,478330.0,61.4839,61.6372,61.4552,61.6372,478330.0
2021-07-09 11:20:00,64.32,64.45,64.26,64.44,506880.0,61.6276,61.7522,61.5701,61.7426,506880.0
2021-07-09 11:25:00,64.43,64.5,64.38,64.47,829774.0,61.733,61.8001,61.6851,61.7714,829774.0
2021-07-09 11:30:00,64.47,64.54,64.38,64.45,633374.0,61.7714,61.8384,61.6851,61.7522,633374.0
2021-07-09 11:35:00,64.45,64.57,64.45,64.52,577372.0,61.7522,61.8672,61.7522,61.8193,577372.0
2021-07-09 11:40:00,64.52,64.6,64.49,64.53,598562.0,61.8193,61.8959,61.7905,61.8288,598562.0
2021-07-09 11:45:00,64.54,64.64,64.52,64.6,512574.0,61.8384,61.9342,61.8193,61.8959,512574.0
2021-07-09 11:50:00,64.6,64.61,64.5,64.51,303636.0,61.8959,61.9055,61.8001,61.8097,303636.0
2021-07-09 11:55:00,64.51,64.56,64.44,64.47,625520.0,61.8097,61.8576,61.7426,61.7714,625520.0
2021-07-09 12:00:00,64.47,64.6,64.47,64.6,342972.0,61.7714,61.8959,61.7714,61.8959,342972.0
2021-07-09 12:05:00,64.6,64.6,64.51,64.53,200540.0,61.8959,61.8959,61.8097,61.8288,200540.0
2021-07-09 12:10:00,64.53,64.6,64.51,64.56,233274.0,61.8288,61.8959,61.8097,61.8576,233274.0
2021-07-09 12:15:00,64.56,64.67,64.55,64.6,512382.0,61.8576,61.963,61.848,61.8959,512382.0
2021-07-09 12:20:00,64.6,64.61,64.51,64.56,256048.0,61.8959,61.9055,61.8097,61.8576,256048.0
2021-07-09 12:25:00,64.56,64.64,64.56,64.61,277810.0,61.8576,61.9342,61.8576,61.9055,277810.0
2021-07-09 12:30:00,64.62,64.66,64.6,64.63,218608.0,61.9151,61.9534,61.8959,61.9247,218608.0
2021-07-09 12:35:00,64.61,64.69,64.57,64.69,297540.0,61.9055,61.9821,61.8672,61.9821,297540.0
2021-07-09 12:40:00,64.69,64.86,64.67,64.86,620748.0,61.9821,62.145,61.963,62.145,620748.0
2021-07-09 12:45:00,64.86,64.9,64.82,64.83,359474.0,62.145,62.1834,62.1067,62.1163,359474.0
2021-07-09 12:50:00,64.83,64.86,64.78,64.8,303334.0,62.1163,62.145,62.0684,62.0875,303334.0
2021-07-09 12:55:00,64.81,64.81,64.7,64.74,187856.0,62.0971,62.0971,61.9917,62.0301,187856.0
2021-07-09 13:00:00,64.74,64.74,64.61,64.64,627338.0,62.0301,62.0301,61.9055,61.9342,627338.0
2021-07-09 13:05:00,64.65,64.65,64.47,64.53,943118.0,61.9438,61.9438,61.7714,61.8288,943118.0
2021-07-09 13:10:00,64.54,64.58,64.49,64.51,340502.0,61.8384,61.8768,61.7905,61.8097,340502.0
2021-07-09 13:15:00,64.5,64.59,64.5,64.53,300408.0,61.8001,61.8863,61.8001,61.8288,300408.0
2021-07-09 13:20:00,64.54,64.58,64.52,64.56,178316.0,61.8384,61.8768,61.8193,61.8576,178316.0
2021-07-09 13:25:00,64.56,64.58,64.54,64.57,138010.0,61.8576,61.8768,61.8384,61.8672,138010.0
2021-07-09 13:30:00,64.58,64.63,64.57,64.6,280624.0,61.8768,61.9247,61.8672,61.8959,280624.0
2021-07-09 13:35:00,64.6,64.67,64.55,64.66,335248.0,61.8959,61.963,61.848,61.9534,335248.0
2021-07-09 13:40:00,64.65,64.68,64.58,64.58,256434.0,61.9438,61.9726,61.8768,61.8768,256434.0
2021-07-09 13:45:00,64.6,64.62,64.52,64.53,478844.0,61.8959,61.9151,61.8193,61.8288,478844.0
2021-07-09 13:50:00,64.52,64.55,64.45,64.51,386196.0,61.8193,61.848,61.7522,61.8097,386196.0
2021-07-09 13:55:00,64.51,64.61,64.5,64.61,204752.0,61.8097,61.9055,61.8001,61.9055,204752.0
2021-07-09 14:00:00,64.61,64.63,64.57,64.58,247664.0,61.9055,61.9247,61.8672,61.8768,247664.0
2021-07-09 14:05:00,64.58,64.64,64.58,64.59,172138.0,61.8768,61.9342,61.8768,61.8863,172138.0
2021-07-09 14:10:00,64.6,64.62,64.51,64.51,179856.0,61.8959,61.9151,61.8097,61.8097,179856.0
2021-07-09 14:15:00,64.51,64.55,64.47,64.55,177610.0,61.8097,61.848,61.7714,61.848,177610.0
2021-07-09 14:20:00,64.55,64.56,64.44,64.53,312212.0,61.848,61.8576,61.7426,61.8288,312212.0
2021-07-09 14:25:00,64.53,64.61,64.52,64.58,262400.0,61.8288,61.9055,61.8193,61.8768,262400.0
2021-07-09 14:30:00,64.58,64.67,64.57,64.67,280424.0,61.8768,61.963,61.8672,61.963,280424.0
2021-07-09 14:35:00,64.67,64.71,64.64,64.66,290342.0,61.963,62.0013,61.9342,61.9534,290342.0
2021-07-09 14:40:00,64.67,64.73,64.63,64.67,223242.0,61.963,62.0205,61.9247,61.963,223242.0
2021-07-09 14:45:00,64.67,64.69,64.61,64.63,166512.0,61.963,61.9821,61.9055,61.9247,166512.0
2021-07-09 14:50:00,64.63,64.71,64.61,64.67,170726.0,61.9247,62.0013,61.9055,61.963,170726.0
2021-07-09 14:55:00,64.67,64.79,64.64,64.75,406634.0,61.963,62.078,61.9342,62.0396,406634.0
2021-07-09 15:00:00,64.76,64.8,64.66,64.67,437504.0,62.0492,62.0875,61.9534,61.963,437504.0
2021-07-09 15:05:00,64.68,64.73,64.67,64.72,194242.0,61.9726,62.0205,61.963,62.0109,194242.0
2021-07-09 15:10:00,64.72,64.74,64.68,64.71,142102.0,62.0109,62.0301,61.9726,62.0013,142102.0
2021-07-09 15:15:00,64.71,64.74,64.66,64.72,219826.0,62.0013,62.0301,61.9534,62.0109,219826.0
2021-07-09 15:20:00,64.72,64.74,64.66,64.72,181770.0,62.0109,62.0301,61.9534,62.0109,181770.0
2021-07-09 15:25:00,64.72,64.74,64.64,64.67,163402.0,62.0109,62.0301,61.9342,61.963,163402.0
2021-07-09 15:30:00,64.67,64.7,64.59,64.62,300300.0,61.963,61.9917,61.8863,61.9151,300300.0
2021-07-09 15:35:00,64.61,64.64,64.6,64.6,205278.0,61.9055,61.9342,61.8959,61.8959,205278.0
2021-07-09 15:40:00,64.6,64.61,64.53,64.53,256564.0,61.8959,61.9055,61.8288,61.8288,256564.0
2021-07-09 15:45:00,64.53,64.72,64.51,64.71,514044.0,61.8288,62.0109,61.8097,62.0013,514044.0
2021-07-09 15:50:00,64.72,64.83,64.62,64.79,1266608.0,62.0109,62.1163,61.9151,62.078,1266608.0
2021-07-09 15:55:00,64.79,64.82,64.59,64.62,841128.0,62.078,62.1067,61.8863,61.9151,841128.0
2021-07-12 09:30:00,65.41,65.64,65.3,65.36,2188674.0,62.672,62.8924,62.5666,62.6241,2188674.0
2021-07-12 09:35:00,65.36,65.39,65.04,65.1,1575172.0,62.6241,62.6528,62.3175,62.375,1575172.0
2021-07-12 09:40:00,65.08,65.23,64.8,65.22,1601768.0,62.3558,62.4995,62.0875,62.49,1601768.0
2021-07-12 09:45:00,65.23,65.26,64.86,64.89,1168108.0,62.4995,62.5283,62.145,62.1738,1168108.0
2021-07-12 09:50:00,64.88,64.99,64.7,64.8,1283620.0,62.1642,62.2696,61.9917,62.0875,1283620.0
2021-07-12 09:55:00,64.81,64.94,64.72,64.88,880330.0,62.0971,62.2217,62.0109,62.1642,880330.0
2021-07-12 10:00:00,64.89,64.89,64.56,64.74,1167526.0,62.1738,62.1738,61.8576,62.0301,1167526.0
2021-07-12 10:05:00,64.74,64.84,64.53,64.83,1019020.0,62.0301,62.1259,61.8288,62.1163,1019020.0
2021-07-12 10:10:00,64.84,64.96,64.75,64.96,883390.0,62.1259,62.2408,62.0396,62.2408,883390.0
2021-07-12 10:15:00,64.96,64.97,64.66,64.77,653604.0,62.2408,62.2504,61.9534,62.0588,653604.0
2021-07-12 10:20:00,64.77,64.86,64.64,64.71,579766.0,62.0588,62.145,61.9342,62.0013,579766.0
2021-07-12 10:25:00,64.7,64.96,64.69,64.91,513432.0,61.9917,62.2408,61.9821,62.1929,513432.0
2021-07-12 10:30:00,64.92,64.99,64.73,64.98,606018.0,62.2025,62.2696,62.0205,62.26,606018.0
2021-07-12 10:35:00,64.98,65.09,64.91,64.94,642928.0,62.26,62.3654,62.1929,62.2217,642928.0
2021-07-12 10:40:00,64.95,65.1,64.95,65.03,534290.0,62.2313,62.375,62.2313,62.3079,534290.0
2021-07-12 10:45:00,65.03,65.09,64.85,65.0,593086.0,62.3079,62.3654,62.1354,62.2792,593086.0
2021-07-12 10:50:00,64.99,65.15,64.94,65.1,654864.0,62.2696,62.4229,62.2217,62.375,654864.0
2021-07-12 10:55:00,65.09,65.19,65.06,65.07,516480.0,62.3654,62.4612,62.3367,62.3462,516480.0
2021-07-12 11:00:00,65.06,65.24,65.02,65.17,703242.0,62.3367,62.5091,62.2983,62.4421,703242.0
2021-07-12 11:05:00,65.18,65.23,65.1,65.18,280848.0,62.4516,62.4995,62.375,62.4516,280848.0
2021-07-12 11:10:00,65.19,65.25,65.04,65.05,616620.0,62.4612,62.5187,62.3175,62.3271,616620.0
2021-07-12 11:15:00,65.05,65.12,64.99,65.04,366774.0,62.3271,62.3941,62.2696,62.3175,366774.0
2021-07-12 11:20:00,65.05,65.06,64.83,64.87,416934.0,62.3271,62.3367,62.1163,62.1546,416934.0
2021-07-12 11:25:00,64.87,64.97,64.82,64.86,628672.0,62.1546,62.2504,62.1067,62.145,628672.0
2021-07-12 11:30:00,64.86,64.98,64.82,64.97,328356.0,62.145,62.26,62.1067,62.2504,328356.0
2021-07-12 11:35:00,64.97,65.0,64.87,64.88,347646.0,62.2504,62.2792,62.1546,62.1642,347646.0
2021-07-12 11:40:00,64.87,64.96,64.85,64.95,358340.0,62.1546,62.2408,62.1354,62.2313,358340.0
2021-07-12 11:45:00,64.95,65.07,64.94,65.0,465366.0,62.2313,62.3462,62.2217,62.2792,465366.0
2021-07-12 11:50:00,65.0,65.07,64.98,65.02,409898.0,62.2792,62.3462,62.26,62.2983,409898.0
2021-07-12 11:55:00,65.02,65.1,65.01,65.04,210408.0,62.2983,62.375,62.2888,62.3175,210408.0
2021-07-12 12:00:00,65.04,65.08,64.99,65.01,411390.0,62.3175,62.3558,62.2696,62.2888,411390.0
2021-07-12 12:05:00,65.02,65.06,64.91,64.94,404912.0,62.2983,62.3367,62.1929,62.2217,404912.0
2021-07-12 12:10:00,64.94,65.04,64.91,64.99,293400.0,62.2217,62.3175,62.1929,62.2696,293400.0
2021-07-12 12:15:00,64.99,65.08,64.94,65.05,251102.0,62.2696,62.3558,62.2217,62.3271,251102.0
2021-07-12 12:20:00,65.05,65.13,65.03,65.06,232550.0,62.3271,62.4037,62.3079,62.3367,232550.0
2021-07-12 12:25:00,65.06,65.13,65.03,65.06,290406.0,62.3367,62.4037,62.3079,62.3367,290406.0
2021-07-12 12:30:00,65.07,65.12,65.03,65.07,165196.0,62.3462,62.3941,62.3079,62.3462,165196.0
2021-07-12 12:35:00,65.06,65.08,65.0,65.02,204770.0,62.3367,62.3558,62.2792,62.2983,204770.0
2021-07-12 12:40:00,65.02,65.05,64.96,65.0,277080.0,62.2983,62.3271,62.2408,62.2792,277080.0
2021-07-12 12:45:00,65.01,65.08,64.97,65.06,276190.0,62.2888,62.3558,62.2504,62.3367,276190.0
2021-07-12 12:50:00,65.06,65.08,65.01,65.01,204066.0,62.3367,62.3558,62.2888,62.2888,204066.0
2021-07-12 12:55:00,65.01,65.03,64.95,65.01,233526.0,62.2888,62.3079,62.2313,62.2888,233526.0
2021-07-12 13:00:00,65.01,65.04,64.93,64.97,345848.0,62.2888,62.3175,62.2121,62.2504,345848.0
2021-07-12 13:05:00,64.97,64.98,64.86,64.94,436648.0,62.2504,62.26,62.145,62.2217,436648.0
2021-07-12 13:10:00,64.94,64.96,64.87,64.94,324640.0,62.2217,62.2408,62.1546,62.2217,324640.0
2021-07-12 13:15:00,64.94,64.99,64.91,64.99,197998.0,62.2217,62.2696,62.1929,62.2696,197998.0
2021-07-12 13:20:00,64.99,65.0,64.9,64.93,238376.0,62.2696,62.2792,62.1834,62.2121,238376.0
2021-07-12 13:25:00,64.92,64.95,64.88,64.92,138196.0,62.2025,62.2313,62.1642,62.2025,138196.0
2021-07-12 13:30:00,64.93,64.96,64.91,64.93,162464.0,62.2121,62.2408,62.1929,62.2121,162464.0
2021-07-12 13:35:00,64.93,64.99,64.91,64.93,190244.0,62.2121,62.2696,62.1929,62.2121,190244.0
2021-07-12 13:40:00,64.93,65.0,64.91,64.94,271804.0,62.2121,62.2792,62.1929,62.2217,271804.0
2021-07-12 13:45:00,64.94,64.96,64.81,64.83,387666.0,62.2217,62.2408,62.0971,62.1163,387666.0
2021-07-12 13:50:00,64.83,64.88,64.79,64.86,406438.0,62.1163,62.1642,62.078,62.145,406438.0
2021-07-12 13:55:00,64.85,64.98,64.85,64.97,351208.0,62.1354,62.26,62.1354,62.2504,351208.0
2021-07-12 14:00:00,64.97,65.04,64.95,65.03,309690.0,62.2504,62.3175,62.2313,62.3079,309690.0
2021-07-12 14:05:00,65.03,65.14,65.03,65.13,519420.0,62.3079,62.4133,62.3079,62.4037,519420.0
2021-07-12 14:10:00,65.13,65.15,65.08,65.12,269388.0,62.4037,62.4229,62.3558,62.3941,269388.0
2021-07-12 14:15:00,65.12,65.17,65.08,65.15,250734.0,62.3941,62.4421,62.3558,62.4229,250734.0
2021-07-12 14:20:00,65.14,65.23,65.14,65.23,348678.0,62.4133,62.4995,62.4133,62.4995,348678.0
2021-07-12 14:25:00,65.23,65.24,65.19,65.21,276606.0,62.4995,62.5091,62.4612,62.4804,276606.0
2021-07-12 14:30:00,65.21,65.3,65.21,65.29,336466.0,62.4804,62.5666,62.4804,62.557,336466.0
2021-07-12 14:35:00,65.3,65.3,65.21,65.23,245652.0,62.5666,62.5666,62.4804,62.4995,245652.0
2021-07-12 14:40:00,65.23,65.26,65.19,65.23,239280.0,62.4995,62.5283,62.4612,62.4995,239280.0
2021-07-12 14:45:00,65.23,65.25,65.16,65.17,273594.0,62.4995,62.5187,62.4325,62.4421,273594.0
2021-07-12 14:50:00,65.17,65.19,65.11,65.12,211166.0,62.4421,62.4612,62.3846,62.3941,211166.0
2021-07-12 14:55:00,65.13,65.2,65.1,65.17,234546.0,62.4037,62.4708,62.375,62.4421,234546.0
2021-07-12 15:00:00,65.17,65.21,65.11,65.11,391006.0,62.4421,62.4804,62.3846,62.3846,391006.0
2021-07-12 15:05:00,65.11,65.22,65.11,65.21,286032.0,62.3846,62.49,62.3846,62.4804,286032.0
2021-07-12 15:10:00,65.21,65.26,65.19,65.24,410452.0,62.4804,62.5283,62.4612,62.5091,410452.0
2021-07-12 15:15:00,65.24,65.28,65.24,65.27,344772.0,62.5091,62.5474,62.5091,62.5379,344772.0
2021-07-12 15:20:00,65.26,65.29,65.22,65.27,514988.0,62.5283,62.557,62.49,62.5379,514988.0
2021-07-12 15:25:00,65.28,65.35,65.27,65.31,517604.0,62.5474,62.6145,62.5379,62.5762,517604.0
2021-07-12 15:30:00,65.31,65.32,65.23,65.3,350018.0,62.5762,62.5858,62.4995,62.5666,350018.0
2021-07-12 15:35:00,65.3,65.38,65.26,65.27,576674.0,62.5666,62.6433,62.5283,62.5379,576674.0
2021-07-12 15:40:00,65.26,65.3,65.23,65.24,397006.0,62.5283,62.5666,62.4995,62.5091,397006.0
2021-07-12 15:45:00,65.24,65.33,65.21,65.32,658160.0,62.5091,62.5954,62.4804,62.5858,658160.0
2021-07-12 15:50:00,65.32,65.41,65.23,65.33,1105506.0,62.5858,62.672,62.4995,62.5954,1105506.0
2021-07-12 15:55:00,65.33,65.42,65.32,65.38,945484.0,62.5954,62.6816,62.5858,62.6433,945484.0
2021-07-13 09:30:00,65.19,65.56,65.14,65.33,1557464.0,62.4612,62.8157,62.4133,62.5954,1557464.0
2021-07-13 09:35:00,65.33,65.4,65.04,65.14,991186.0,62.5954,62.6624,62.3175,62.4133,991186.0
2021-07-13 09:40:00,65.14,65.44,65.14,65.39,1336516.0,62.4133,62.7008,62.4133,62.6528,1336516.0
2021-07-13 09:45:00,65.4,65.81,65.36,65.8,1706634.0,62.6624,63.0553,62.6241,63.0457,1706634.0
2021-07-13 09:50:00,65.8,65.92,65.66,65.89,1169394.0,63.0457,63.1607,62.9115,63.1319,1169394.0
2021-07-13 09:55:00,65.88,66.05,65.86,65.98,1082600.0,63.1223,63.2852,63.1032,63.2181,1082600.0
2021-07-13 10:00:00,65.98,66.31,65.98,66.15,1497706.0,63.2181,63.5343,63.2181,63.381,1497706.0
2021-07-13 10:05:00,66.16,66.27,66.01,66.03,809336.0,63.3906,63.496,63.2469,63.2661,809336.0
2021-07-13 10:10:00,66.03,66.21,65.98,66.19,626424.0,63.2661,63.4385,63.2181,63.4194,626424.0
2021-07-13 10:15:00,66.2,66.36,66.19,66.33,961162.0,63.4289,63.5822,63.4194,63.5535,961162.0
2021-07-13 10:20:00,66.33,66.44,66.25,66.43,595936.0,63.5535,63.6589,63.4768,63.6493,595936.0
2021-07-13 10:25:00,66.43,66.52,66.35,66.5,874426.0,63.6493,63.7355,63.5727,63.7164,874426.0
2021-07-13 10:30:00,66.51,66.65,66.39,66.6,1148878.0,63.726,63.8601,63.611,63.8122,1148878.0
2021-07-13 10:35:00,66.61,66.75,66.61,66.66,777050.0,63.8218,63.9559,63.8218,63.8697,777050.0
2021-07-13 10:40:00,66.66,66.73,66.39,66.42,792342.0,63.8697,63.9368,63.611,63.6397,792342.0
2021-07-13 10:45:00,66.42,66.6,66.36,66.58,1220662.0,63.6397,63.8122,63.5822,63.793,1220662.0
2021-07-13 10:50:00,66.58,66.61,66.49,66.52,362136.0,63.793,63.8218,63.7068,63.7355,362136.0
2021-07-13 10:55:00,66.53,66.56,66.45,66.46,360840.0,63.7451,63.7739,63.6685,63.6781,360840.0
2021-07-13 11:00:00,66.46,66.69,66.45,66.68,588500.0,63.6781,63.8984,63.6685,63.8888,588500.0
2021-07-13 11:05:00,66.69,66.69,66.58,66.6,704364.0,63.8984,63.8984,63.793,63.8122,704364.0
2021-07-13 11:10:00,66.61,66.68,66.56,66.67,463860.0,63.8218,63.8888,63.7739,63.8793,463860.0
2021-07-13 11:15:00,66.67,66.78,66.66,66.75,490514.0,63.8793,63.9847,63.8697,63.9559,490514.0
2021-07-13 11:20:00,66.74,66.99,66.74,66.93,821690.0,63.9463,64.1859,63.9463,64.1284,821690.0
2021-07-13 11:25:00,66.93,66.98,66.88,66.97,458276.0,64.1284,64.1763,64.0805,64.1667,458276.0
2021-07-13 11:30:00,66.96,67.04,66.89,66.94,573010.0,64.1571,64.2338,64.0901,64.138,573010.0
2021-07-13 11:35:00,66.94,67.0,66.82,66.86,1330174.0,64.138,64.1955,64.023,64.0613,1330174.0
2021-07-13 11:40:00,66.88,66.95,66.88,66.91,253708.0,64.0805,64.1475,64.0805,64.1092,253708.0
2021-07-13 11:45:00,66.92,66.99,66.87,66.88,259730.0,64.1188,64.1859,64.0709,64.0805,259730.0
2021-07-13 11:50:00,66.88,66.95,66.86,66.88,158264.0,64.0805,64.1475,64.0613,64.0805,158264.0
2021-07-13 11:55:00,66.88,66.97,66.87,66.96,202196.0,64.0805,64.1667,64.0709,64.1571,202196.0
2021-07-13 12:00:00,66.96,66.98,66.86,66.89,226350.0,64.1571,64.1763,64.0613,64.0901,226350.0
2021-07-13 12:05:00,66.88,66.91,66.85,66.85,204308.0,64.0805,64.1092,64.0517,64.0517,204308.0
2021-07-13 12:10:00,66.86,66.86,66.76,66.81,305516.0,64.0613,64.0613,63.9655,64.0134,305516.0
2021-07-13 12:15:00,66.81,66.89,66.74,66.89,268758.0,64.0134,64.0901,63.9463,64.0901,268758.0
2021-07-13 12:20:00,66.89,66.89,66.79,66.86,192584.0,64.0901,64.0901,63.9942,64.0613,192584.0
2021-07-13 12:25:00,66.86,66.87,66.81,66.82,283056.0,64.0613,64.0709,64.0134,64.023,283056.0
2021-07-13 12:30:00,66.81,66.91,66.8,66.9,301972.0,64.0134,64.1092,64.0038,64.0996,301972.0
2021-07-13 12:35:00,66.9,66.94,66.86,66.9,202900.0,64.0996,64.138,64.0613,64.0996,202900.0
2021-07-13 12:40:00,66.89,66.92,66.83,66.91,202350.0,64.0901,64.1188,64.0326,64.1092,202350.0
2021-07-13 12:45:00,66.91,66.94,66.88,66.91,228536.0,64.1092,64.138,64.0805,64.1092,228536.0
2021-07-13 12:50:00,66.91,66.92,66.83,66.83,238484.0,64.1092,64.1188,64.0326,64.0326,238484.0
2021-07-13 12:55:00,66.83,66.83,66.76,66.82,431940.0,64.0326,64.0326,63.9655,64.023,431940.0
2021-07-13 13:00:00,66.82,66.83,66.56,66.57,523234.0,64.023,64.0326,63.7739,63.7835,523234.0
2021-07-13 13:05:00,66.57,66.58,66.45,66.49,596040.0,63.7835,63.793,63.6685,63.7068,596040.0
2021-07-13 13:10:00,66.48,66.48,66.28,66.36,388446.0,63.6972,63.6972,63.5056,63.5822,388446.0
2021-07-13 13:15:00,66.36,66.41,65.81,65.85,1029078.0,63.5822,63.6301,63.0553,63.0936,1029078.0
2021-07-13 13:20:00,65.86,66.04,65.77,66.03,1014614.0,63.1032,63.2756,63.0169,63.2661,1014614.0
2021-07-13 13:25:00,66.03,66.03,65.58,65.87,1009188.0,63.2661,63.2661,62.8349,63.1128,1009188.0
2021-07-13 13:30:00,65.86,65.86,65.67,65.74,637008.0,63.1032,63.1032,62.9211,62.9882,637008.0
2021-07-13 13:35:00,65.73,65.74,65.4,65.46,1147206.0,62.9786,62.9882,62.6624,62.7199,1147206.0
2021-07-13 13:40:00,65.46,65.65,65.21,65.6,1180556.0,62.7199,62.902,62.4804,62.8541,1180556.0
2021-07-13 13:45:00,65.6,65.72,65.47,65.58,1154490.0,62.8541,62.969,62.7295,62.8349,1154490.0
2021-07-13 13:50:00,65.58,65.58,65.39,65.49,575276.0,62.8349,62.8349,62.6528,62.7487,575276.0
2021-07-13 13:55:00,65.5,65.67,65.5,65.6,682400.0,62.7582,62.9211,62.7582,62.8541,682400.0
2021-07-13 14:00:00,65.6,65.6,64.91,65.0,1914664.0,62.8541,62.8541,62.1929,62.2792,1914664.0
2021-07-13 14:05:00,65.0,65.33,65.0,65.32,673078.0,62.2792,62.5954,62.2792,62.5858,673078.0
2021-07-13 14:10:00,65.31,65.54,65.3,65.52,716350.0,62.5762,62.7966,62.5666,62.7774,716350.0
2021-07-13 14:15:00,65.53,65.54,65.33,65.51,518880.0,62.787,62.7966,62.5954,62.7678,518880.0
2021-07-13 14:20:00,65.5,65.56,65.39,65.53,379968.0,62.7582,62.8157,62.6528,62.787,379968.0
2021-07-13 14:25:00,65.54,65.9,65.54,65.86,1310324.0,62.7966,63.1415,62.7966,63.1032,1310324.0
2021-07-13 14:30:00,65.86,65.86,65.75,65.84,439272.0,63.1032,63.1032,62.9978,63.084,439272.0
2021-07-13 14:35:00,65.86,65.88,65.62,65.67,455748.0,63.1032,63.1223,62.8732,62.9211,455748.0
2021-07-13 14:40:00,65.67,65.74,65.41,65.47,483752.0,62.9211,62.9882,62.672,62.7295,483752.0
2021-07-13 14:45:00,65.46,65.53,65.32,65.51,488620.0,62.7199,62.787,62.5858,62.7678,488620.0
2021-07-13 14:50:00,65.52,65.56,65.44,65.53,315436.0,62.7774,62.8157,62.7008,62.787,315436.0
2021-07-13 14:55:00,65.54,65.84,65.49,65.83,622294.0,62.7966,63.084,62.7487,63.0744,622294.0
2021-07-13 15:00:00,65.84,65.84,65.66,65.67,463582.0,63.084,63.084,62.9115,62.9211,463582.0
2021-07-13 15:05:00,65.67,65.74,65.48,65.51,352748.0,62.9211,62.9882,62.7391,62.7678,352748.0
2021-07-13 15:10:00,65.49,65.55,65.38,65.5,461808.0,62.7487,62.8061,62.6433,62.7582,461808.0
2021-07-13 15:15:00,65.5,65.56,65.39,65.48,354810.0,62.7582,62.8157,62.6528,62.7391,354810.0
2021-07-13 15:20:00,65.49,65.52,65.39,65.42,363386.0,62.7487,62.7774,62.6528,62.6816,363386.0
2021-07-13 15:25:00,65.42,65.61,65.39,65.45,728790.0,62.6816,62.8636,62.6528,62.7103,728790.0
2021-07-13 15:30:00,65.46,65.52,65.21,65.47,707818.0,62.7199,62.7774,62.4804,62.7295,707818.0
2021-07-13 15:35:00,65.45,65.67,65.35,65.67,673342.0,62.7103,62.9211,62.6145,62.9211,673342.0
2021-07-13 15:40:00,65.66,65.68,65.57,65.61,624126.0,62.9115,62.9307,62.8253,62.8636,624126.0
2021-07-13 15:45:00,65.61,65.65,65.42,65.47,738740.0,62.8636,62.902,62.6816,62.7295,738740.0
2021-07-13 15:50:00,65.48,65.57,65.21,65.3,1265594.0,62.7391,62.8253,62.4804,62.5666,1265594.0
2021-07-13 15:55:00,65.32,65.39,65.11,65.34,1182314.0,62.5858,62.6528,62.3846,62.6049,1182314.0
2021-07-14 09:30:00,66.69,66.99,66.46,66.89,2689446.0,63.8984,64.1859,63.6781,64.0901,2689446.0
2021-07-14 09:35:00,66.89,66.96,66.34,66.44,1293084.0,64.0901,64.1571,63.5631,63.6589,1293084.0
2021-07-14 09:40:00,66.42,66.54,66.26,66.47,1361150.0,63.6397,63.7547,63.4864,63.6876,1361150.0
2021-07-14 09:45:00,66.48,66.61,66.25,66.32,1465292.0,63.6972,63.8218,63.4768,63.5439,1465292.0
2021-07-14 09:50:00,66.31,66.6,66.27,66.51,1419246.0,63.5343,63.8122,63.496,63.726,1419246.0
2021-07-14 09:55:00,66.51,66.71,66.33,66.37,1361950.0,63.726,63.9176,63.5535,63.5918,1361950.0
2021-07-14 10:00:00,66.39,67.04,66.36,67.0,1935132.0,63.611,64.2338,63.5822,64.1955,1935132.0
2021-07-14 10:05:00,67.0,67.03,66.78,66.93,1183628.0,64.1955,64.2242,63.9847,64.1284,1183628.0
2021-07-14 10:10:00,66.95,66.95,66.68,66.89,1152278.0,64.1475,64.1475,63.8888,64.0901,1152278.0
2021-07-14 10:15:00,66.89,66.94,66.76,66.81,802978.0,64.0901,64.138,63.9655,64.0134,802978.0
2021-07-14 10:20:00,66.79,66.84,66.66,66.67,642124.0,63.9942,64.0421,63.8697,63.8793,642124.0
2021-07-14 10:25:00,66.66,66.67,66.39,66.5,913250.0,63.8697,63.8793,63.611,63.7164,913250.0
2021-07-14 10:30:00,66.5,66.58,66.41,66.44,727176.0,63.7164,63.793,63.6301,63.6589,727176.0
2021-07-14 10:35:00,66.44,66.57,66.27,66.46,1162682.0,63.6589,63.7835,63.496,63.6781,1162682.0
2021-07-14 10:40:00,66.46,66.76,66.46,66.66,949304.0,63.6781,63.9655,63.6781,63.8697,949304.0
2021-07-14 10:45:00,66.66,66.85,66.61,66.76,802552.0,63.8697,64.0517,63.8218,63.9655,802552.0
2021-07-14 10:50:00,66.76,66.95,66.75,66.94,605772.0,63.9655,64.1475,63.9559,64.138,605772.0
2021-07-14 10:55:00,66.94,66.97,66.75,66.86,712846.0,64.138,64.1667,63.9559,64.0613,712846.0
2021-07-14 11:00:00,66.86,66.94,66.71,66.79,518320.0,64.0613,64.138,63.9176,63.9942,518320.0
2021-07-14 11:05:00,66.78,66.83,66.61,66.63,626562.0,63.9847,64.0326,63.8218,63.8409,626562.0
2021-07-14 11:10:00,66.63,66.64,66.46,66.46,779344.0,63.8409,63.8505,63.6781,63.6781,779344.0
2021-07-14 11:15:00,66.46,66.56,66.38,66.52,836546.0,63.6781,63.7739,63.6014,63.7355,836546.0
2021-07-14 11:20:00,66.52,66.64,66.42,66.48,713718.0,63.7355,63.8505,63.6397,63.6972,713718.0
2021-07-14 11:25:00,66.49,66.51,65.89,66.03,1445478.0,63.7068,63.726,63.1319,63.2661,1445478.0
2021-07-14 11:30:00,66.02,66.16,65.93,66.08,1127374.0,63.2565,63.3906,63.1702,63.314,1127374.0
2021-07-14 11:35:00,66.06,66.13,65.82,65.95,825606.0,63.2948,63.3619,63.0648,63.1894,825606.0
2021-07-14 11:40:00,65.94,65.99,65.64,65.85,1088668.0,63.1798,63.2277,62.8924,63.0936,1088668.0
2021-07-14 11:45:00,65.85,65.92,65.6,65.72,906396.0,63.0936,63.1607,62.8541,62.969,906396.0
2021-07-14 11:50:00,65.72,65.78,65.42,65.42,1100736.0,62.969,63.0265,62.6816,62.6816,1100736.0
2021-07-14 11:55:00,65.41,65.55,65.28,65.32,829188.0,62.672,62.8061,62.5474,62.5858,829188.0
2021-07-14 12:00:00,65.3,65.74,65.28,65.68,1547078.0,62.5666,62.9882,62.5474,62.9307,1547078.0
2021-07-14 12:05:00,65.68,65.92,65.66,65.84,1059654.0,62.9307,63.1607,62.9115,63.084,1059654.0
2021-07-14 12:10:00,65.84,66.03,65.75,65.99,760012.0,63.084,63.2661,62.9978,63.2277,760012.0
2021-07-14 12:15:00,65.98,66.14,65.89,66.13,850146.0,63.2181,63.3715,63.1319,63.3619,850146.0
2021-07-14 12:20:00,66.13,66.19,66.07,66.16,836202.0,63.3619,63.4194,63.3044,63.3906,836202.0
2021-07-14 12:25:00,66.14,66.17,66.08,66.1,510478.0,63.3715,63.4002,63.314,63.3331,510478.0
2021-07-14 12:30:00,66.08,66.21,66.06,66.11,398902.0,63.314,63.4385,63.2948,63.3427,398902.0
2021-07-14 12:35:00,66.11,66.17,65.98,66.16,475862.0,63.3427,63.4002,63.2181,63.3906,475862.0
2021-07-14 12:40:00,66.17,66.39,66.14,66.34,764538.0,63.4002,63.611,63.3715,63.5631,764538.0
2021-07-14 12:45:00,66.35,66.38,66.26,66.29,451698.0,63.5727,63.6014,63.4864,63.5152,451698.0
2021-07-14 12:50:00,66.29,66.38,66.19,66.29,521612.0,63.5152,63.6014,63.4194,63.5152,521612.0
2021-07-14 12:55:00,66.29,66.32,66.2,66.21,240632.0,63.5152,63.5439,63.4289,63.4385,240632.0
2021-07-14 13:00:00,66.22,66.3,66.17,66.17,350194.0,63.4481,63.5248,63.4002,63.4002,350194.0
2021-07-14 13:05:00,66.19,66.24,66.12,66.15,394524.0,63.4194,63.4673,63.3523,63.381,394524.0
2021-07-14 13:10:00,66.15,66.16,65.92,66.0,690590.0,63.381,63.3906,63.1607,63.2373,690590.0
2021-07-14 13:15:00,66.01,66.09,65.97,66.0,260320.0,63.2469,63.3235,63.2086,63.2373,260320.0
2021-07-14 13:20:00,66.0,66.02,65.8,65.85,564818.0,63.2373,63.2565,63.0457,63.0936,564818.0
2021-07-14 13:25:00,65.86,65.86,65.69,65.79,578858.0,63.1032,63.1032,62.9403,63.0361,578858.0
2021-07-14 13:30:00,65.78,65.91,65.72,65.89,544422.0,63.0265,63.1511,62.969,63.1319,544422.0
2021-07-14 13:35:00,65.89,66.08,65.87,66.06,578784.0,63.1319,63.314,63.1128,63.2948,578784.0
2021-07-14 13:40:00,66.05,66.09,66.02,66.08,304046.0,63.2852,63.3235,63.2565,63.314,304046.0
2021-07-14 13:45:00,66.08,66.13,65.97,65.97,408026.0,63.314,63.3619,63.2086,63.2086,408026.0
2021-07-14 13:50:00,65.96,65.98,65.79,65.96,616242.0,63.199,63.2181,63.0361,63.199,616242.0
2021-07-14 13:55:00,65.96,66.03,65.85,65.89,580252.0,63.199,63.2661,63.0936,63.1319,580252.0
2021-07-14 14:00:00,65.9,66.08,65.85,66.02,569240.0,63.1415,63.314,63.0936,63.2565,569240.0
2021-07-14 14:05:00,66.02,66.02,65.92,65.98,432416.0,63.2565,63.2565,63.1607,63.2181,432416.0
2021-07-14 14:10:00,65.97,66.15,65.92,66.14,598636.0,63.2086,63.381,63.1607,63.3715,598636.0
2021-07-14 14:15:00,66.14,66.33,66.13,66.27,1037920.0,63.3715,63.5535,63.3619,63.496,1037920.0
2021-07-14 14:20:00,66.27,66.33,66.23,66.3,544118.0,63.496,63.5535,63.4577,63.5248,544118.0
2021-07-14 14:25:00,66.3,66.33,66.2,66.21,523310.0,63.5248,63.5535,63.4289,63.4385,523310.0
2021-07-14 14:30:00,66.22,66.26,66.17,66.23,278788.0,63.4481,63.4864,63.4002,63.4577,278788.0
2021-07-14 14:35:00,66.24,66.3,66.14,66.15,462976.0,63.4673,63.5248,63.3715,63.381,462976.0
2021-07-14 14:40:00,66.14,66.2,66.02,66.11,425486.0,63.3715,63.4289,63.2565,63.3427,425486.0
2021-07-14 14:45:00,66.11,66.22,66.08,66.11,380000.0,63.3427,63.4481,63.314,63.3427,380000.0
2021-07-14 14:50:00,66.11,66.17,66.09,66.1,295610.0,63.3427,63.4002,63.3235,63.3331,295610.0
2021-07-14 14:55:00,66.11,66.2,66.11,66.2,339818.0,63.3427,63.4289,63.3427,63.4289,339818.0
2021-07-14 15:00:00,66.17,66.29,66.13,66.28,402180.0,63.4002,63.5152,63.3619,63.5056,402180.0
2021-07-14 15:05:00,66.27,66.38,66.23,66.35,778920.0,63.496,63.6014,63.4577,63.5727,778920.0
2021-07-14 15:10:00,66.34,66.39,66.16,66.17,707898.0,63.5631,63.611,63.3906,63.4002,707898.0
2021-07-14 15:15:00,66.17,66.17,65.93,65.94,781098.0,63.4002,63.4002,63.1702,63.1798,781098.0
2021-07-14 15:20:00,65.95,66.01,65.88,65.95,613868.0,63.1894,63.2469,63.1223,63.1894,613868.0
2021-07-14 15:25:00,65.95,66.02,65.81,65.85,783182.0,63.1894,63.2565,63.0553,63.0936,783182.0
2021-07-14 15:30:00,65.85,66.01,65.78,66.01,656912.0,63.0936,63.2469,63.0265,63.2469,656912.0
2021-07-14 15:35:00,66.01,66.13,65.99,66.12,745514.0,63.2469,63.3619,63.2277,63.3523,745514.0
2021-07-14 15:40:00,66.12,66.14,65.86,65.86,577156.0,63.3523,63.3715,63.1032,63.1032,577156.0
2021-07-14 15:45:00,65.87,66.1,65.86,66.06,1000784.0,63.1128,63.3331,63.1032,63.2948,1000784.0
2021-07-14 15:50:00,66.06,66.06,65.55,65.67,1716734.0,63.2948,63.2948,62.8061,62.9211,1716734.0
2021-07-14 15:55:00,65.69,65.76,65.52,65.68,1313832.0,62.9403,63.0074,62.7774,62.9307,1313832.0
2021-07-15 09:30:00,65.67,65.79,64.88,64.89,2554636.0,62.9211,63.0361,62.1642,62.1738,2554636.0
2021-07-15 09:35:00,64.89,65.0,64.47,64.52,1630460.0,62.1738,62.2792,61.7714,61.8193,1630460.0
2021-07-15 09:40:00,64.52,64.78,64.39,64.63,1428694.0,61.8193,62.0684,61.6947,61.9247,1428694.0
2021-07-15 09:45:00,64.63,65.38,64.55,65.36,1728964.0,61.9247,62.6433,61.848,62.6241,1728964.0
2021-07-15 09:50:00,65.36,65.37,65.06,65.16,1354316.0,62.6241,62.6337,62.3367,62.4325,1354316.0
2021-07-15 09:55:00,65.16,65.71,65.14,65.66,1433446.0,62.4325,62.9595,62.4133,62.9115,1433446.0
2021-07-15 10:00:00,65.67,65.72,65.31,65.43,1113566.0,62.9211,62.969,62.5762,62.6912,1113566.0
2021-07-15 10:05:00,65.44,65.6,65.33,65.6,840598.0,62.7008,62.8541,62.5954,62.8541,840598.0
2021-07-15 10:10:00,65.6,65.64,65.33,65.46,962376.0,62.8541,62.8924,62.5954,62.7199,962376.0
2021-07-15 10:15:00,65.45,65.55,64.99,65.0,1064334.0,62.7103,62.8061,62.2696,62.2792,1064334.0
2021-07-15 10:20:00,64.99,65.17,64.86,65.05,986088.0,62.2696,62.4421,62.145,62.3271,986088.0
2021-07-15 10:25:00,65.04,65.06,64.28,64.51,1739684.0,62.3175,62.3367,61.5893,61.8097,1739684.0
2021-07-15 10:30:00,64.52,64.82,64.48,64.73,914180.0,61.8193,62.1067,61.7809,62.0205,914180.0
2021-07-15 10:35:00,64.71,65.02,64.52,64.99,1010744.0,62.0013,62.2983,61.8193,62.2696,1010744.0
2021-07-15 10:40:00,64.98,64.98,64.27,64.29,1389412.0,62.26,62.26,61.5797,61.5989,1389412.0
2021-07-15 10:45:00,64.28,64.4,63.97,64.02,1993240.0,61.5893,61.7043,61.2923,61.3402,1993240.0
2021-07-15 10:50:00,64.01,64.32,63.85,64.21,1256538.0,61.3306,61.6276,61.1773,61.5222,1256538.0
2021-07-15 10:55:00,64.2,64.44,64.11,64.19,841856.0,61.5127,61.7426,61.4264,61.5031,841856.0
2021-07-15 11:00:00,64.19,64.35,63.83,63.91,911130.0,61.5031,61.6564,61.1581,61.2348,911130.0
2021-07-15 11:05:00,63.92,64.49,63.91,64.42,1026984.0,61.2444,61.7905,61.2348,61.7234,1026984.0
2021-07-15 11:10:00,64.39,64.67,64.26,64.64,688642.0,61.6947,61.963,61.5701,61.9342,688642.0
2021-07-15 11:15:00,64.64,64.67,64.52,64.57,407548.0,61.9342,61.963,61.8193,61.8672,407548.0
2021-07-15 11:20:00,64.58,64.74,64.55,64.69,715022.0,61.8768,62.0301,61.848,61.9821,715022.0
2021-07-15 11:25:00,64.67,64.75,64.58,64.67,509924.0,61.963,62.0396,61.8768,61.963,509924.0
2021-07-15 11:30:00,64.67,64.83,64.66,64.77,803348.0,61.963,62.1163,61.9534,62.0588,803348.0
2021-07-15 11:35:00,64.78,64.79,64.55,64.63,368282.0,62.0684,62.078,61.848,61.9247,368282.0
2021-07-15 11:40:00,64.63,64.69,64.45,64.58,379668.0,61.9247,61.9821,61.7522,61.8768,379668.0
2021-07-15 11:45:00,64.57,64.67,64.29,64.3,436250.0,61.8672,61.963,61.5989,61.6085,436250.0
2021-07-15 11:50:00,64.3,64.35,64.16,64.16,517000.0,61.6085,61.6564,61.4743,61.4743,517000.0
2021-07-15 11:55:00,64.17,64.22,64.03,64.11,611584.0,61.4839,61.5318,61.3498,61.4264,611584.0
2021-07-15 12:00:00,64.12,64.12,63.76,63.85,1028318.0,61.436,61.436,61.0911,61.1773,1028318.0
2021-07-15 12:05:00,63.86,63.99,63.6,63.62,1732940.0,61.1869,61.3114,60.9378,60.9569,1732940.0
2021-07-15 12:10:00,63.63,63.81,63.55,63.74,934236.0,60.9665,61.139,60.8899,61.0719,934236.0
2021-07-15 12:15:00,63.74,63.96,63.6,63.92,609800.0,61.0719,61.2827,60.9378,61.2444,609800.0
2021-07-15 12:20:00,63.92,64.01,63.87,63.97,562728.0,61.2444,61.3306,61.1965,61.2923,562728.0
2021-07-15 12:25:00,63.96,64.14,63.95,64.13,538316.0,61.2827,61.4552,61.2731,61.4456,538316.0
2021-07-15 12:30:00,64.13,64.17,63.92,63.93,522876.0,61.4456,61.4839,61.2444,61.254,522876.0
2021-07-15 12:35:00,63.93,64.36,63.92,64.3,675232.0,61.254,61.666,61.2444,61.6085,675232.0
2021-07-15 12:40:00,64.29,64.36,64.24,64.32,408884.0,61.5989,61.666,61.551,61.6276,408884.0
2021-07-15 12:45:00,64.32,64.38,64.28,64.33,334954.0,61.6276,61.6851,61.5893,61.6372,334954.0
2021-07-15 12:50:00,64.32,64.42,64.24,64.27,291914.0,61.6276,61.7234,61.551,61.5797,291914.0
2021-07-15 12:55:00,64.27,64.32,64.16,64.21,249462.0,61.5797,61.6276,61.4743,61.5222,249462.0
2021-07-15 13:00:00,64.2,64.27,63.95,63.95,468636.0,61.5127,61.5797,61.2731,61.2731,468636.0
2021-07-15 13:05:00,63.95,63.99,63.85,63.92,416398.0,61.2731,61.3114,61.1773,61.2444,416398.0
2021-07-15 13:10:00,63.91,64.03,63.73,63.77,533582.0,61.2348,61.3498,61.0623,61.1007,533582.0
2021-07-15 13:15:00,63.77,64.1,63.69,63.79,757190.0,61.1007,61.4168,61.024,61.1198,757190.0
2021-07-15 13:20:00,63.79,63.97,63.75,63.92,427736.0,61.1198,61.2923,61.0815,61.2444,427736.0
2021-07-15 13:25:00,63.91,64.02,63.85,63.89,291724.0,61.2348,61.3402,61.1773,61.2156,291724.0
2021-07-15 13:30:00,63.87,63.87,63.54,63.6,875730.0,61.1965,61.1965,60.8803,60.9378,875730.0
2021-07-15 13:35:00,63.59,63.64,63.43,63.44,869142.0,60.9282,60.9761,60.7749,60.7845,869142.0
2021-07-15 13:40:00,63.43,63.67,63.42,63.56,868442.0,60.7749,61.0048,60.7653,60.8994,868442.0
2021-07-15 13:45:00,63.54,63.72,63.52,63.68,601898.0,60.8803,61.0527,60.8611,61.0144,601898.0
2021-07-15 13:50:00,63.68,63.72,63.4,63.4,656024.0,61.0144,61.0527,60.7461,60.7461,656024.0
2021-07-15 13:55:00,63.4,63.41,63.23,63.26,1156558.0,60.7461,60.7557,60.5833,60.612,1156558.0
2021-07-15 14:00:00,63.25,63.6,63.24,63.56,885892.0,60.6024,60.9378,60.5928,60.8994,885892.0
2021-07-15 14:05:00,63.55,63.71,63.52,63.62,568104.0,60.8899,61.0432,60.8611,60.9569,568104.0
2021-07-15 14:10:00,63.61,63.69,63.53,63.59,418152.0,60.9474,61.024,60.8707,60.9282,418152.0
2021-07-15 14:15:00,63.59,63.81,63.49,63.78,634418.0,60.9282,61.139,60.8324,61.1102,634418.0
2021-07-15 14:20:00,63.79,63.89,63.76,63.79,463076.0,61.1198,61.2156,61.0911,61.1198,463076.0
2021-07-15 14:25:00,63.79,63.93,63.77,63.83,386702.0,61.1198,61.254,61.1007,61.1581,386702.0
2021-07-15 14:30:00,63.82,63.9,63.71,63.8,604572.0,61.1486,61.2252,61.0432,61.1294,604572.0
2021-07-15 14:35:00,63.8,63.82,63.63,63.69,461356.0,61.1294,61.1486,60.9665,61.024,461356.0
2021-07-15 14:40:00,63.71,63.71,63.58,63.6,305760.0,61.0432,61.0432,60.9186,60.9378,305760.0
2021-07-15 14:45:00,63.59,63.9,63.46,63.88,627166.0,60.9282,61.2252,60.8036,61.2061,627166.0
2021-07-15 14:50:00,63.88,64.08,63.85,64.07,851034.0,61.2061,61.3977,61.1773,61.3881,851034.0
2021-07-15 14:55:00,64.07,64.19,64.04,64.14,722564.0,61.3881,61.5031,61.3594,61.4552,722564.0
2021-07-15 15:00:00,64.14,64.24,64.13,64.14,623756.0,61.4552,61.551,61.4456,61.4552,623756.0
2021-07-15 15:05:00,64.15,64.2,64.03,64.07,488764.0,61.4647,61.5127,61.3498,61.3881,488764.0
2021-07-15 15:10:00,64.07,64.11,63.94,63.98,345128.0,61.3881,61.4264,61.2635,61.3019,345128.0
2021-07-15 15:15:00,63.99,64.02,63.89,63.98,367380.0,61.3114,61.3402,61.2156,61.3019,367380.0
2021-07-15 15:20:00,63.99,64.1,63.83,63.91,520014.0,61.3114,61.4168,61.1581,61.2348,520014.0
2021-07-15 15:25:00,63.91,64.08,63.91,64.04,367496.0,61.2348,61.3977,61.2348,61.3594,367496.0
2021-07-15 15:30:00,64.04,64.42,64.04,64.32,960720.0,61.3594,61.7234,61.3594,61.6276,960720.0
2021-07-15 15:35:00,64.33,64.45,64.06,64.08,633840.0,61.6372,61.7522,61.3785,61.3977,633840.0
2021-07-15 15:40:00,64.08,64.19,63.97,64.01,476570.0,61.3977,61.5031,61.2923,61.3306,476570.0
2021-07-15 15:45:00,64.02,64.22,64.02,64.13,911684.0,61.3402,61.5318,61.3402,61.4456,911684.0
2021-07-15 15:50:00,64.14,64.23,64.03,64.17,895268.0,61.4552,61.5414,61.3498,61.4839,895268.0
2021-07-15 15:55:00,64.17,64.32,64.11,64.3,1158898.0,61.4839,61.6276,61.4264,61.6085,1158898.0
2021-07-16 09:30:00,64.83,65.35,64.81,65.3,2286402.0,62.1163,62.6145,62.0971,62.5666,2286402.0
2021-07-16 09:35:00,65.3,65.36,65.04,65.11,1389286.0,62.5666,62.6241,62.3175,62.3846,1389286.0
2021-07-16 09:40:00,65.11,65.2,64.8,64.83,1028560.0,62.3846,62.4708,62.0875,62.1163,1028560.0
2021-07-16 09:45:00,64.83,65.01,64.63,64.76,1477490.0,62.1163,62.2888,61.9247,62.0492,1477490.0
2021-07-16 09:50:00,64.75,64.79,64.54,64.74,1248952.0,62.0396,62.078,61.8384,62.0301,1248952.0
2021-07-16 09:55:00,64.73,64.81,64.48,64.66,1134454.0,62.0205,62.0971,61.7809,61.9534,1134454.0
2021-07-16 10:00:00,64.66,64.71,64.42,64.56,1088886.0,61.9534,62.0013,61.7234,61.8576,1088886.0
2021-07-16 10:05:00,64.56,64.64,64.3,64.31,1070366.0,61.8576,61.9342,61.6085,61.6181,1070366.0
2021-07-16 10:10:00,64.32,64.36,64.07,64.26,1297934.0,61.6276,61.666,61.3881,61.5701,1297934.0
2021-07-16 10:15:00,64.25,64.4,64.17,64.3,790540.0,61.5606,61.7043,61.4839,61.6085,790540.0
2021-07-16 10:20:00,64.29,64.3,63.71,63.8,1736546.0,61.5989,61.6085,61.0432,61.1294,1736546.0
2021-07-16 10:25:00,63.79,64.0,63.64,63.68,1469502.0,61.1198,61.321,60.9761,61.0144,1469502.0
2021-07-16 10:30:00,63.68,64.13,63.63,63.93,1369056.0,61.0144,61.4456,60.9665,61.254,1369056.0
2021-07-16 10:35:00,63.93,64.17,63.81,64.13,1096980.0,61.254,61.4839,61.139,61.4456,1096980.0
2021-07-16 10:40:00,64.14,64.19,63.9,64.04,925006.0,61.4552,61.5031,61.2252,61.3594,925006.0
2021-07-16 10:45:00,64.04,64.08,63.84,64.08,1005266.0,61.3594,61.3977,61.1677,61.3977,1005266.0
2021-07-16 10:50:00,64.08,64.25,64.05,64.17,739424.0,61.3977,61.5606,61.3689,61.4839,739424.0
2021-07-16 10:55:00,64.16,64.25,63.83,63.95,707354.0,61.4743,61.5606,61.1581,61.2731,707354.0
2021-07-16 11:00:00,63.96,64.05,63.55,63.59,1344334.0,61.2827,61.3689,60.8899,60.9282,1344334.0
2021-07-16 11:05:00,63.59,63.72,63.43,63.55,1619806.0,60.9282,61.0527,60.7749,60.8899,1619806.0
2021-07-16 11:10:00,63.55,63.7,63.3,63.35,1202636.0,60.8899,61.0336,60.6503,60.6982,1202636.0
2021-07-16 11:15:00,63.36,63.59,63.3,63.52,792440.0,60.7078,60.9282,60.6503,60.8611,792440.0
2021-07-16 11:20:00,63.52,63.62,63.42,63.43,576606.0,60.8611,60.9569,60.7653,60.7749,576606.0
2021-07-16 11:25:00,63.43,63.58,63.27,63.27,675418.0,60.7749,60.9186,60.6216,60.6216,675418.0
2021-07-16 11:30:00,63.26,63.54,63.24,63.52,765100.0,60.612,60.8803,60.5928,60.8611,765100.0
2021-07-16 11:35:00,63.52,63.61,63.49,63.51,452798.0,60.8611,60.9474,60.8324,60.8515,452798.0
2021-07-16 11:40:00,63.52,63.52,63.27,63.3,408628.0,60.8611,60.8611,60.6216,60.6503,408628.0
2021-07-16 11:45:00,63.32,63.41,63.09,63.33,1184494.0,60.6695,60.7557,60.4491,60.6791,1184494.0
2021-07-16 11:50:00,63.32,63.63,63.29,63.58,692642.0,60.6695,60.9665,60.6407,60.9186,692642.0
2021-07-16 11:55:00,63.58,63.66,63.47,63.48,547438.0,60.9186,60.9953,60.8132,60.8228,547438.0
2021-07-16 12:00:00,63.49,63.8,63.46,63.74,692080.0,60.8324,61.1294,60.8036,61.0719,692080.0
2021-07-16 12:05:00,63.75,63.88,63.74,63.82,431520.0,61.0815,61.2061,61.0719,61.1486,431520.0
2021-07-16 12:10:00,63.82,63.86,63.75,63.81,328182.0,61.1486,61.1869,61.0815,61.139,328182.0
2021-07-16 12:15:00,63.82,64.01,63.79,63.98,543008.0,61.1486,61.3306,61.1198,61.3019,543008.0
2021-07-16 12:20:00,63.99,64.02,63.91,63.94,397362.0,61.3114,61.3402,61.2348,61.2635,397362.0
2021-07-16 12:25:00,63.95,64.06,63.86,63.9,458760.0,61.2731,61.3785,61.1869,61.2252,458760.0
2021-07-16 12:30:00,63.9,63.97,63.85,63.94,307494.0,61.2252,61.2923,61.1773,61.2635,307494.0
2021-07-16 12:35:00,63.95,63.98,63.77,63.77,376864.0,61.2731,61.3019,61.1007,61.1007,376864.0
2021-07-16 12:40:00,63.79,63.83,63.71,63.82,240814.0,61.1198,61.1581,61.0432,61.1486,240814.0
2021-07-16 12:45:00,63.81,63.85,63.72,63.79,275944.0,61.139,61.1773,61.0527,61.1198,275944.0
2021-07-16 12:50:00,63.79,63.98,63.75,63.97,416506.0,61.1198,61.3019,61.0815,61.2923,416506.0
2021-07-16 12:55:00,63.97,64.04,63.9,63.9,435752.0,61.2923,61.3594,61.2252,61.2252,435752.0
2021-07-16 13:00:00,63.91,64.03,63.86,63.99,328668.0,61.2348,61.3498,61.1869,61.3114,328668.0
2021-07-16 13:05:00,63.98,64.14,63.98,64.1,556964.0,61.3019,61.4552,61.3019,61.4168,556964.0
2021-07-16 13:10:00,64.11,64.15,64.08,64.13,314634.0,61.4264,61.4647,61.3977,61.4456,314634.0
2021-07-16 13:15:00,64.13,64.22,64.09,64.16,511302.0,61.4456,61.5318,61.4073,61.4743,511302.0
2021-07-16 13:20:00,64.14,64.16,63.96,63.99,329892.0,61.4552,61.4743,61.2827,61.3114,329892.0
2021-07-16 13:25:00,63.99,64.02,63.88,63.92,266898.0,61.3114,61.3402,61.2061,61.2444,266898.0
2021-07-16 13:30:00,63.91,63.93,63.74,63.74,423056.0,61.2348,61.254,61.0719,61.0719,423056.0
2021-07-16 13:35:00,63.74,63.8,63.65,63.73,434276.0,61.0719,61.1294,60.9857,61.0623,434276.0
2021-07-16 13:40:00,63.73,63.74,63.62,63.69,299224.0,61.0623,61.0719,60.9569,61.024,299224.0
2021-07-16 13:45:00,63.68,63.83,63.66,63.77,359430.0,61.0144,61.1581,60.9953,61.1007,359430.0
2021-07-16 13:50:00,63.76,63.81,63.71,63.79,208842.0,61.0911,61.139,61.0432,61.1198,208842.0
2021-07-16 13:55:00,63.79,63.8,63.64,63.66,252182.0,61.1198,61.1294,60.9761,60.9953,252182.0
2021-07-16 14:00:00,63.67,63.68,63.43,63.46,879690.0,61.0048,61.0144,60.7749,60.8036,879690.0
2021-07-16 14:05:00,63.47,63.57,63.41,63.53,500474.0,60.8132,60.909,60.7557,60.8707,500474.0
2021-07-16 14:10:00,63.53,63.57,63.34,63.44,420720.0,60.8707,60.909,60.6887,60.7845,420720.0
2021-07-16 14:15:00,63.44,63.67,63.43,63.63,543652.0,60.7845,61.0048,60.7749,60.9665,543652.0
2021-07-16 14:20:00,63.62,63.69,63.6,63.63,284846.0,60.9569,61.024,60.9378,60.9665,284846.0
2021-07-16 14:25:00,63.65,63.7,63.44,63.45,355572.0,60.9857,61.0336,60.7845,60.7941,355572.0
2021-07-16 14:30:00,63.44,63.59,63.3,63.35,607784.0,60.7845,60.9282,60.6503,60.6982,607784.0
2021-07-16 14:35:00,63.38,63.54,63.32,63.4,387436.0,60.727,60.8803,60.6695,60.7461,387436.0
2021-07-16 14:40:00,63.4,63.49,63.29,63.37,469502.0,60.7461,60.8324,60.6407,60.7174,469502.0
2021-07-16 14:45:00,63.37,63.42,63.23,63.23,515532.0,60.7174,60.7653,60.5833,60.5833,515532.0
2021-07-16 14:50:00,63.22,63.28,63.17,63.22,412504.0,60.5737,60.6312,60.5258,60.5737,412504.0
2021-07-16 14:55:00,63.22,63.34,63.17,63.22,495506.0,60.5737,60.6887,60.5258,60.5737,495506.0
2021-07-16 15:00:00,63.22,63.23,62.93,62.93,1197926.0,60.5737,60.5833,60.2958,60.2958,1197926.0
2021-07-16 15:05:00,62.93,63.09,62.92,63.07,784890.0,60.2958,60.4491,60.2862,60.43,784890.0
2021-07-16 15:10:00,63.07,63.17,62.97,63.16,733018.0,60.43,60.5258,60.3341,60.5162,733018.0
2021-07-16 15:15:00,63.13,63.32,63.08,63.31,632902.0,60.4874,60.6695,60.4395,60.6599,632902.0
2021-07-16 15:20:00,63.31,63.31,63.04,63.06,538626.0,60.6599,60.6599,60.4012,60.4204,538626.0
2021-07-16 15:25:00,63.06,63.06,62.88,62.93,795622.0,60.4204,60.4204,60.2479,60.2958,795622.0
2021-07-16 15:30:00,62.91,63.0,62.8,62.88,757616.0,60.2767,60.3629,60.1713,60.2479,757616.0
2021-07-16 15:35:00,62.87,62.88,62.76,62.81,766692.0,60.2383,60.2479,60.1329,60.1808,766692.0
2021-07-16 15:40:00,62.82,62.96,62.74,62.76,818830.0,60.1904,60.3246,60.1138,60.1329,818830.0
2021-07-16 15:45:00,62.76,62.8,62.59,62.63,920370.0,60.1329,60.1713,59.97,60.0084,920370.0
2021-07-16 15:50:00,62.63,62.88,62.59,62.75,1344108.0,60.0084,60.2479,59.97,60.1234,1344108.0
2021-07-16 15:55:00,62.76,62.91,62.69,62.78,1397286.0,60.1329,60.2767,60.0659,60.1521,1397286.0
2021-07-19 09:30:00,60.91,61.21,60.38,60.52,4076900.0,58.3604,58.6478,57.8526,57.9867,4076900.0
2021-07-19 09:35:00,60.52,61.02,60.4,60.82,2430058.0,57.9867,58.4658,57.8717,58.2741,2430058.0
2021-07-19 09:40:00,60.82,61.44,60.44,61.42,3051336.0,58.2741,58.8682,57.91,58.849,3051336.0
2021-07-19 09:45:00,61.43,61.49,60.99,61.02,2008756.0,58.8586,58.9161,58.437,58.4658,2008756.0
2021-07-19 09:50:00,61.02,61.12,60.3,60.49,2306628.0,58.4658,58.5616,57.7759,57.958,2306628.0
2021-07-19 09:55:00,60.48,60.52,60.17,60.33,2067262.0,57.9484,57.9867,57.6513,57.8047,2067262.0
2021-07-19 10:00:00,60.31,60.49,59.99,60.43,2507712.0,57.7855,57.958,57.4789,57.9005,2507712.0
2021-07-19 10:05:00,60.43,60.65,60.22,60.22,1770048.0,57.9005,58.1113,57.6993,57.6993,1770048.0
2021-07-19 10:10:00,60.22,60.43,60.05,60.22,1586030.0,57.6993,57.9005,57.5364,57.6993,1586030.0
2021-07-19 10:15:00,60.22,60.44,60.07,60.4,2195506.0,57.6993,57.91,57.5555,57.8717,2195506.0
2021-07-19 10:20:00,60.41,60.55,60.26,60.42,1563742.0,57.8813,58.0154,57.7376,57.8909,1563742.0
2021-07-19 10:25:00,60.41,60.72,60.13,60.66,1480434.0,57.8813,58.1783,57.613,58.1208,1480434.0
2021-07-19 10:30:00,60.67,60.67,60.2,60.22,1236718.0,58.1304,58.1304,57.6801,57.6993,1236718.0
2021-07-19 10:35:00,60.23,60.35,59.84,60.34,1853072.0,57.7088,57.8238,57.3352,57.8142,1853072.0
2021-07-19 10:40:00,60.34,60.58,60.27,60.55,1276334.0,57.8142,58.0442,57.7472,58.0154,1276334.0
2021-07-19 10:45:00,60.52,60.68,60.41,60.68,1258716.0,57.9867,58.14,57.8813,58.14,1258716.0
2021-07-19 10:50:00,60.66,60.77,60.42,60.42,1380284.0,58.1208,58.2262,57.8909,57.8909,1380284.0
2021-07-19 10:55:00,60.42,60.78,60.26,60.77,1055560.0,57.8909,58.2358,57.7376,58.2262,1055560.0
2021-07-19 11:00:00,60.77,61.13,60.58,61.12,1714302.0,58.2262,58.5712,58.0442,58.5616,1714302.0
2021-07-19 11:05:00,61.12,61.3,61.06,61.23,1227162.0,58.5616,58.734,58.5041,58.667,1227162.0
2021-07-19 11:10:00,61.22,61.35,61.16,61.2,1140204.0,58.6574,58.782,58.5999,58.6382,1140204.0
2021-07-19 11:15:00,61.18,61.31,61.08,61.1,641506.0,58.6191,58.7436,58.5233,58.5424,641506.0
2021-07-19 11:20:00,61.13,61.18,60.88,60.88,813932.0,58.5712,58.6191,58.3316,58.3316,813932.0
2021-07-19 11:25:00,60.88,61.09,60.81,60.97,670990.0,58.3316,58.5328,58.2646,58.4179,670990.0
2021-07-19 11:30:00,60.98,61.49,60.94,61.37,1254752.0,58.4274,58.9161,58.3891,58.8011,1254752.0
2021-07-19 11:35:00,61.37,61.5,61.15,61.22,1005398.0,58.8011,58.9257,58.5903,58.6574,1005398.0
2021-07-19 11:40:00,61.23,61.44,61.13,61.4,886120.0,58.667,58.8682,58.5712,58.8299,886120.0
2021-07-19 11:45:00,61.38,61.44,61.22,61.31,640508.0,58.8107,58.8682,58.6574,58.7436,640508.0
2021-07-19 11:50:00,61.31,61.35,61.08,61.17,824418.0,58.7436,58.782,58.5233,58.6095,824418.0
2021-07-19 11:55:00,61.16,61.38,61.01,61.02,823404.0,58.5999,58.8107,58.4562,58.4658,823404.0
2021-07-19 12:00:00,61.01,61.04,60.63,60.64,948776.0,58.4562,58.4849,58.0921,58.1017,948776.0
2021-07-19 12:05:00,60.63,60.73,60.52,60.54,662786.0,58.0921,58.1879,57.9867,58.0059,662786.0
2021-07-19 12:10:00,60.53,60.76,60.51,60.71,1057668.0,57.9963,58.2167,57.9771,58.1687,1057668.0
2021-07-19 12:15:00,60.71,60.89,60.66,60.76,1010740.0,58.1687,58.3412,58.1208,58.2167,1010740.0
2021-07-19 12:20:00,60.75,60.87,60.56,60.85,696562.0,58.2071,58.322,58.025,58.3029,696562.0
2021-07-19 12:25:00,60.84,61.02,60.63,60.71,891748.0,58.2933,58.4658,58.0921,58.1687,891748.0
2021-07-19 12:30:00,60.71,60.71,60.37,60.43,938556.0,58.1687,58.1687,57.843,57.9005,938556.0
2021-07-19 12:35:00,60.41,60.43,60.26,60.27,484356.0,57.8813,57.9005,57.7376,57.7472,484356.0
2021-07-19 12:40:00,60.27,60.34,60.06,60.1,1197686.0,57.7472,57.8142,57.546,57.5843,1197686.0
2021-07-19 12:45:00,60.09,60.23,60.08,60.12,640910.0,57.5747,57.7088,57.5651,57.6034,640910.0
2021-07-19 12:50:00,60.11,60.29,59.99,60.15,1140098.0,57.5939,57.7663,57.4789,57.6322,1140098.0
2021-07-19 12:55:00,60.15,60.27,60.1,60.22,484474.0,57.6322,57.7472,57.5843,57.6993,484474.0
2021-07-19 13:00:00,60.21,60.38,60.15,60.21,855094.0,57.6897,57.8526,57.6322,57.6897,855094.0
2021-07-19 13:05:00,60.21,60.49,60.09,60.49,680966.0,57.6897,57.958,57.5747,57.958,680966.0
2021-07-19 13:10:00,60.49,60.53,60.33,60.34,705964.0,57.958,57.9963,57.8047,57.8142,705964.0
2021-07-19 13:15:00,60.33,60.55,60.29,60.29,494644.0,57.8047,58.0154,57.7663,57.7663,494644.0
2021-07-19 13:20:00,60.29,60.35,60.1,60.21,647390.0,57.7663,57.8238,57.5843,57.6897,647390.0
2021-07-19 13:25:00,60.2,60.3,60.0,60.06,872388.0,57.6801,57.7759,57.4885,57.546,872388.0
2021-07-19 13:30:00,60.06,60.06,59.87,59.98,887354.0,57.546,57.546,57.3639,57.4693,887354.0
2021-07-19 13:35:00,59.98,60.4,59.97,60.26,1066364.0,57.4693,57.8717,57.4597,57.7376,1066364.0
2021-07-19 13:40:00,60.26,60.39,60.23,60.32,588896.0,57.7376,57.8621,57.7088,57.7951,588896.0
2021-07-19 13:45:00,60.33,60.49,60.21,60.22,691870.0,57.8047,57.958,57.6897,57.6993,691870.0
2021-07-19 13:50:00,60.22,60.46,60.12,60.45,833130.0,57.6993,57.9292,57.6034,57.9196,833130.0
2021-07-19 13:55:00,60.46,60.56,60.08,60.1,1144076.0,57.9292,58.025,57.5651,57.5843,1144076.0
2021-07-19 14:00:00,60.09,60.6,60.08,60.55,1072880.0,57.5747,58.0633,57.5651,58.0154,1072880.0
2021-07-19 14:05:00,60.55,60.6,60.24,60.3,808276.0,58.0154,58.0633,57.7184,57.7759,808276.0
2021-07-19 14:10:00,60.3,60.6,60.27,60.52,891838.0,57.7759,58.0633,57.7472,57.9867,891838.0
2021-07-19 14:15:00,60.54,60.74,60.43,60.74,1009164.0,58.0059,58.1975,57.9005,58.1975,1009164.0
2021-07-19 14:20:00,60.74,60.81,60.67,60.69,727542.0,58.1975,58.2646,58.1304,58.1496,727542.0
2021-07-19 14:25:00,60.7,60.77,60.54,60.74,699722.0,58.1592,58.2262,58.0059,58.1975,699722.0
2021-07-19 14:30:00,60.74,60.79,60.42,60.52,696850.0,58.1975,58.2454,57.8909,57.9867,696850.0
2021-07-19 14:35:00,60.52,60.55,60.18,60.21,859796.0,57.9867,58.0154,57.6609,57.6897,859796.0
2021-07-19 14:40:00,60.2,60.26,60.12,60.19,478210.0,57.6801,57.7376,57.6034,57.6705,478210.0
2021-07-19 14:45:00,60.19,60.35,60.12,60.34,509778.0,57.6705,57.8238,57.6034,57.8142,509778.0
2021-07-19 14:50:00,60.33,60.39,60.17,60.33,698670.0,57.8047,57.8621,57.6513,57.8047,698670.0
2021-07-19 14:55:00,60.32,60.65,60.3,60.37,1387148.0,57.7951,58.1113,57.7759,57.843,1387148.0
2021-07-19 15:00:00,60.37,60.58,60.27,60.55,928126.0,57.843,58.0442,57.7472,58.0154,928126.0
2021-07-19 15:05:00,60.54,60.71,60.38,60.62,913156.0,58.0059,58.1687,57.8526,58.0825,913156.0
2021-07-19 15:10:00,60.62,60.77,60.5,60.6,851676.0,58.0825,58.2262,57.9675,58.0633,851676.0
2021-07-19 15:15:00,60.6,60.64,60.26,60.29,822674.0,58.0633,58.1017,57.7376,57.7663,822674.0
2021-07-19 15:20:00,60.29,60.33,60.08,60.1,802806.0,57.7663,57.8047,57.5651,57.5843,802806.0
2021-07-19 15:25:00,60.1,60.26,60.07,60.09,826334.0,57.5843,57.7376,57.5555,57.5747,826334.0
2021-07-19 15:30:00,60.1,60.34,60.02,60.05,1030210.0,57.5843,57.8142,57.5076,57.5364,1030210.0
2021-07-19 15:35:00,60.04,60.38,60.0,60.37,1322764.0,57.5268,57.8526,57.4885,57.843,1322764.0
2021-07-19 15:40:00,60.37,60.58,60.24,60.27,1420544.0,57.843,58.0442,57.7184,57.7472,1420544.0
2021-07-19 15:45:00,60.27,60.55,60.19,60.44,1229870.0,57.7472,58.0154,57.6705,57.91,1229870.0
2021-07-19 15:50:00,60.43,60.8,60.37,60.7,2090846.0,57.9005,58.255,57.843,58.1592,2090846.0
2021-07-19 15:55:00,60.7,61.25,60.59,61.25,1984170.0,58.1592,58.6861,58.0538,58.6861,1984170.0
2021-07-20 09:30:00,61.72,61.85,61.09,61.22,2408708.0,59.1365,59.261,58.5328,58.6574,2408708.0
2021-07-20 09:35:00,61.21,61.41,60.84,60.91,1747598.0,58.6478,58.8394,58.2933,58.3604,1747598.0
2021-07-20 09:40:00,60.91,61.19,60.77,61.01,1424002.0,58.3604,58.6287,58.2262,58.4562,1424002.0
2021-07-20 09:45:00,61.02,61.53,60.98,61.53,1675442.0,58.4658,58.9544,58.4274,58.9544,1675442.0
2021-07-20 09:50:00,61.54,61.6,61.23,61.37,1377162.0,58.964,59.0215,58.667,58.8011,1377162.0
2021-07-20 09:55:00,61.37,61.72,61.28,61.66,1394942.0,58.8011,59.1365,58.7149,59.079,1394942.0
2021-07-20 10:00:00,61.66,61.67,61.31,61.32,1092534.0,59.079,59.0886,58.7436,58.7532,1092534.0
2021-07-20 10:05:00,61.32,61.55,61.24,61.28,975184.0,58.7532,58.9736,58.6766,58.7149,975184.0
2021-07-20 10:10:00,61.27,61.45,61.16,61.39,868060.0,58.7053,58.8778,58.5999,58.8203,868060.0
2021-07-20 10:15:00,61.4,61.83,61.4,61.8,1223318.0,58.8299,59.2419,58.8299,59.2131,1223318.0
2021-07-20 10:20:00,61.81,62.03,61.72,61.95,1233686.0,59.2227,59.4335,59.1365,59.3568,1233686.0
2021-07-20 10:25:00,61.95,61.97,61.7,61.74,759584.0,59.3568,59.376,59.1173,59.1556,759584.0
2021-07-20 10:30:00,61.74,61.96,61.6,61.85,745602.0,59.1556,59.3664,59.0215,59.261,745602.0
2021-07-20 10:35:00,61.85,62.02,61.74,61.9,805116.0,59.261,59.4239,59.1556,59.3089,805116.0
2021-07-20 10:40:00,61.9,62.24,61.86,62.22,863788.0,59.3089,59.6347,59.2706,59.6155,863788.0
2021-07-20 10:45:00,62.22,62.43,62.16,62.38,1264096.0,59.6155,59.8167,59.558,59.7688,1264096.0
2021-07-20 10:50:00,62.39,62.6,62.37,62.52,1171262.0,59.7784,59.9796,59.7593,59.903,1171262.0
2021-07-20 10:55:00,62.52,62.57,62.45,62.49,640870.0,59.903,59.9509,59.8359,59.8742,640870.0
2021-07-20 11:00:00,62.49,62.56,62.38,62.46,557850.0,59.8742,59.9413,59.7688,59.8455,557850.0
2021-07-20 11:05:00,62.43,62.67,62.33,62.5,801302.0,59.8167,60.0467,59.7209,59.8838,801302.0
2021-07-20 11:10:00,62.49,62.73,62.44,62.66,635382.0,59.8742,60.1042,59.8263,60.0371,635382.0
2021-07-20 11:15:00,62.66,62.76,62.6,62.74,605312.0,60.0371,60.1329,59.9796,60.1138,605312.0
2021-07-20 11:20:00,62.74,62.81,62.7,62.77,702544.0,60.1138,60.1808,60.0754,60.1425,702544.0
2021-07-20 11:25:00,62.77,62.82,62.6,62.61,625532.0,60.1425,60.1904,59.9796,59.9892,625532.0
2021-07-20 11:30:00,62.62,62.77,62.58,62.73,537324.0,59.9988,60.1425,59.9605,60.1042,537324.0
2021-07-20 11:35:00,62.73,62.77,62.65,62.75,465750.0,60.1042,60.1425,60.0275,60.1234,465750.0
2021-07-20 11:40:00,62.75,63.07,62.74,63.07,947488.0,60.1234,60.43,60.1138,60.43,947488.0
2021-07-20 11:45:00,63.07,63.07,62.96,63.02,410052.0,60.43,60.43,60.3246,60.3821,410052.0
2021-07-20 11:50:00,63.02,63.09,62.99,63.08,436710.0,60.3821,60.4491,60.3533,60.4395,436710.0
2021-07-20 11:55:00,63.08,63.17,63.01,63.13,1043558.0,60.4395,60.5258,60.3725,60.4874,1043558.0
2021-07-20 12:00:00,63.15,63.37,63.11,63.33,1049702.0,60.5066,60.7174,60.4683,60.6791,1049702.0
2021-07-20 12:05:00,63.34,63.4,63.18,63.19,941380.0,60.6887,60.7461,60.5354,60.5449,941380.0
2021-07-20 12:10:00,63.19,63.27,63.17,63.25,383848.0,60.5449,60.6216,60.5258,60.6024,383848.0
2021-07-20 12:15:00,63.24,63.32,63.14,63.26,457806.0,60.5928,60.6695,60.497,60.612,457806.0
2021-07-20 12:20:00,63.27,63.29,63.14,63.18,324916.0,60.6216,60.6407,60.497,60.5354,324916.0
2021-07-20 12:25:00,63.17,63.27,63.16,63.24,270402.0,60.5258,60.6216,60.5162,60.5928,270402.0
2021-07-20 12:30:00,63.24,63.43,63.24,63.38,575458.0,60.5928,60.7749,60.5928,60.727,575458.0
2021-07-20 12:35:00,63.39,63.45,63.37,63.41,417868.0,60.7366,60.7941,60.7174,60.7557,417868.0
2021-07-20 12:40:00,63.4,63.47,63.34,63.47,270124.0,60.7461,60.8132,60.6887,60.8132,270124.0
2021-07-20 12:45:00,63.47,63.59,63.47,63.55,540190.0,60.8132,60.9282,60.8132,60.8899,540190.0
2021-07-20 12:50:00,63.55,63.61,63.52,63.54,634336.0,60.8899,60.9474,60.8611,60.8803,634336.0
2021-07-20 12:55:00,63.54,63.67,63.51,63.64,619272.0,60.8803,61.0048,60.8515,60.9761,619272.0
2021-07-20 13:00:00,63.65,63.66,63.27,63.29,1056080.0,60.9857,60.9953,60.6216,60.6407,1056080.0
2021-07-20 13:05:00,63.29,63.37,63.16,63.17,723920.0,60.6407,60.7174,60.5162,60.5258,723920.0
2021-07-20 13:10:00,63.16,63.32,63.14,63.28,466576.0,60.5162,60.6695,60.497,60.6312,466576.0
2021-07-20 13:15:00,63.29,63.47,63.25,63.46,529954.0,60.6407,60.8132,60.6024,60.8036,529954.0
2021-07-20 13:20:00,63.47,63.49,63.32,63.35,253860.0,60.8132,60.8324,60.6695,60.6982,253860.0
2021-07-20 13:25:00,63.34,63.38,63.29,63.35,313786.0,60.6887,60.727,60.6407,60.6982,313786.0
2021-07-20 13:30:00,63.35,63.46,63.27,63.45,403160.0,60.6982,60.8036,60.6216,60.7941,403160.0
2021-07-20 13:35:00,63.46,63.5,63.4,63.45,284198.0,60.8036,60.842,60.7461,60.7941,284198.0
2021-07-20 13:40:00,63.45,63.47,63.33,63.36,373888.0,60.7941,60.8132,60.6791,60.7078,373888.0
2021-07-20 13:45:00,63.37,63.38,63.28,63.28,404960.0,60.7174,60.727,60.6312,60.6312,404960.0
2021-07-20 13:50:00,63.28,63.44,63.24,63.38,324080.0,60.6312,60.7845,60.5928,60.727,324080.0
2021-07-20 13:55:00,63.38,63.43,63.34,63.39,210302.0,60.727,60.7749,60.6887,60.7366,210302.0
2021-07-20 14:00:00,63.39,63.56,63.37,63.52,517790.0,60.7366,60.8994,60.7174,60.8611,517790.0
2021-07-20 14:05:00,63.52,63.65,63.5,63.63,384056.0,60.8611,60.9857,60.842,60.9665,384056.0
2021-07-20 14:10:00,63.63,63.75,63.63,63.63,458000.0,60.9665,61.0815,60.9665,60.9665,458000.0
2021-07-20 14:15:00,63.63,63.73,63.63,63.72,301894.0,60.9665,61.0623,60.9665,61.0527,301894.0
2021-07-20 14:20:00,63.72,63.78,63.68,63.74,422686.0,61.0527,61.1102,61.0144,61.0719,422686.0
2021-07-20 14:25:00,63.73,63.89,63.73,63.86,390458.0,61.0623,61.2156,61.0623,61.1869,390458.0
2021-07-20 14:30:00,63.87,63.93,63.83,63.84,394186.0,61.1965,61.254,61.1581,61.1677,394186.0
2021-07-20 14:35:00,63.84,63.87,63.7,63.74,447816.0,61.1677,61.1965,61.0336,61.0719,447816.0
2021-07-20 14:40:00,63.74,63.8,63.6,63.66,343472.0,61.0719,61.1294,60.9378,60.9953,343472.0
2021-07-20 14:45:00,63.65,63.74,63.53,63.74,480394.0,60.9857,61.0719,60.8707,61.0719,480394.0
2021-07-20 14:50:00,63.74,63.82,63.73,63.74,417826.0,61.0719,61.1486,61.0623,61.0719,417826.0
2021-07-20 14:55:00,63.74,63.8,63.67,63.74,302222.0,61.0719,61.1294,61.0048,61.0719,302222.0
2021-07-20 15:00:00,63.74,63.94,63.74,63.91,615962.0,61.0719,61.2635,61.0719,61.2348,615962.0
2021-07-20 15:05:00,63.91,63.94,63.85,63.87,322640.0,61.2348,61.2635,61.1773,61.1965,322640.0
2021-07-20 15:10:00,63.86,64.11,63.86,64.08,570072.0,61.1869,61.4264,61.1869,61.3977,570072.0
2021-07-20 15:15:00,64.07,64.15,63.98,64.0,808908.0,61.3881,61.4647,61.3019,61.321,808908.0
2021-07-20 15:20:00,64.01,64.09,63.99,64.08,386144.0,61.3306,61.4073,61.3114,61.3977,386144.0
2021-07-20 15:25:00,64.08,64.1,63.97,64.04,405026.0,61.3977,61.4168,61.2923,61.3594,405026.0
2021-07-20 15:30:00,64.04,64.12,63.99,64.04,496432.0,61.3594,61.436,61.3114,61.3594,496432.0
2021-07-20 15:35:00,64.04,64.05,63.95,63.96,414210.0,61.3594,61.3689,61.2731,61.2827,414210.0
2021-07-20 15:40:00,63.96,63.99,63.88,63.94,509708.0,61.2827,61.3114,61.2061,61.2635,509708.0
2021-07-20 15:45:00,63.93,63.95,63.8,63.88,630468.0,61.254,61.2731,61.1294,61.2061,630468.0
2021-07-20 15:50:00,63.89,63.97,63.66,63.85,1648802.0,61.2156,61.2923,60.9953,61.1773,1648802.0
2021-07-20 15:55:00,63.84,63.85,63.33,63.34,1466712.0,61.1677,61.1773,60.6791,60.6887,1466712.0
2021-07-21 09:30:00,63.14,63.41,63.0,63.34,1889070.0,60.497,60.7557,60.3629,60.6887,1889070.0
2021-07-21 09:35:00,63.34,63.71,63.34,63.53,1625032.0,60.6887,61.0432,60.6887,60.8707,1625032.0
2021-07-21 09:40:00,63.54,63.54,63.28,63.52,1232360.0,60.8803,60.8803,60.6312,60.8611,1232360.0
2021-07-21 09:45:00,63.52,63.6,63.33,63.37,877184.0,60.8611,60.9378,60.6791,60.7174,877184.0
2021-07-21 09:50:00,63.38,63.68,63.33,63.57,782408.0,60.727,61.0144,60.6791,60.909,782408.0
2021-07-21 09:55:00,63.58,63.84,63.58,63.82,991008.0,60.9186,61.1677,60.9186,61.1486,991008.0
2021-07-21 10:00:00,63.82,63.84,63.63,63.74,780286.0,61.1486,61.1677,60.9665,61.0719,780286.0
2021-07-21 10:05:00,63.76,63.81,63.55,63.57,792420.0,61.0911,61.139,60.8899,60.909,792420.0
2021-07-21 10:10:00,63.58,63.69,63.48,63.48,623826.0,60.9186,61.024,60.8228,60.8228,623826.0
2021-07-21 10:15:00,63.49,63.69,63.44,63.68,621356.0,60.8324,61.024,60.7845,61.0144,621356.0
2021-07-21 10:20:00,63.69,63.92,63.63,63.9,960510.0,61.024,61.2444,60.9665,61.2252,960510.0
2021-07-21 10:25:00,63.89,63.98,63.77,63.77,791924.0,61.2156,61.3019,61.1007,61.1007,791924.0
2021-07-21 10:30:00,63.77,63.89,63.67,63.73,823462.0,61.1007,61.2156,61.0048,61.0623,823462.0
2021-07-21 10:35:00,63.73,63.85,63.69,63.79,454972.0,61.0623,61.1773,61.024,61.1198,454972.0
2021-07-21 10:40:00,63.79,63.95,63.74,63.77,589490.0,61.1198,61.2731,61.0719,61.1007,589490.0
2021-07-21 10:45:00,63.77,63.85,63.68,63.82,567372.0,61.1007,61.1773,61.0144,61.1486,567372.0
2021-07-21 10:50:00,63.84,63.84,63.71,63.76,478106.0,61.1677,61.1677,61.0432,61.0911,478106.0
2021-07-21 10:55:00,63.76,63.96,63.75,63.92,510100.0,61.0911,61.2827,61.0815,61.2444,510100.0
2021-07-21 11:00:00,63.93,64.11,63.9,64.08,978700.0,61.254,61.4264,61.2252,61.3977,978700.0
2021-07-21 11:05:00,64.08,64.19,63.99,64.16,574618.0,61.3977,61.5031,61.3114,61.4743,574618.0
2021-07-21 11:10:00,64.16,64.21,64.04,64.08,343022.0,61.4743,61.5222,61.3594,61.3977,343022.0
2021-07-21 11:15:00,64.08,64.2,64.05,64.17,314418.0,61.3977,61.5127,61.3689,61.4839,314418.0
2021-07-21 11:20:00,64.17,64.19,64.02,64.14,401212.0,61.4839,61.5031,61.3402,61.4552,401212.0
2021-07-21 11:25:00,64.14,64.2,64.05,64.06,340938.0,61.4552,61.5127,61.3689,61.3785,340938.0
2021-07-21 11:30:00,64.05,64.1,63.96,64.03,459128.0,61.3689,61.4168,61.2827,61.3498,459128.0
2021-07-21 11:35:00,64.03,64.11,63.96,63.99,299862.0,61.3498,61.4264,61.2827,61.3114,299862.0
2021-07-21 11:40:00,63.99,63.99,63.83,63.85,444990.0,61.3114,61.3114,61.1581,61.1773,444990.0
2021-07-21 11:45:00,63.86,63.92,63.84,63.91,237262.0,61.1869,61.2444,61.1677,61.2348,237262.0
2021-07-21 11:50:00,63.92,63.95,63.8,63.91,670770.0,61.2444,61.2731,61.1294,61.2348,670770.0
2021-07-21 11:55:00,63.92,64.14,63.92,64.14,509836.0,61.2444,61.4552,61.2444,61.4552,509836.0
2021-07-21 12:00:00,64.14,64.14,64.08,64.1,344966.0,61.4552,61.4552,61.3977,61.4168,344966.0
2021-07-21 12:05:00,64.1,64.11,64.03,64.08,157468.0,61.4168,61.4264,61.3498,61.3977,157468.0
2021-07-21 12:10:00,64.07,64.08,63.96,63.99,152742.0,61.3881,61.3977,61.2827,61.3114,152742.0
2021-07-21 12:15:00,63.99,64.06,63.97,63.99,151656.0,61.3114,61.3785,61.2923,61.3114,151656.0
2021-07-21 12:20:00,63.99,64.01,63.88,63.99,309110.0,61.3114,61.3306,61.2061,61.3114,309110.0
2021-07-21 12:25:00,63.98,64.05,63.96,64.0,183486.0,61.3019,61.3689,61.2827,61.321,183486.0
2021-07-21 12:30:00,64.0,64.07,63.95,63.98,274310.0,61.321,61.3881,61.2731,61.3019,274310.0
2021-07-21 12:35:00,63.99,64.0,63.79,63.79,324862.0,61.3114,61.321,61.1198,61.1198,324862.0
2021-07-21 12:40:00,63.8,63.94,63.79,63.93,260904.0,61.1294,61.2635,61.1198,61.254,260904.0
2021-07-21 12:45:00,63.93,63.94,63.84,63.87,258186.0,61.254,61.2635,61.1677,61.1965,258186.0
2021-07-21 12:50:00,63.87,63.89,63.77,63.82,335498.0,61.1965,61.2156,61.1007,61.1486,335498.0
2021-07-21 12:55:00,63.82,63.82,63.62,63.67,447922.0,61.1486,61.1486,60.9569,61.0048,447922.0
2021-07-21 13:00:00,63.67,63.75,63.55,63.66,605658.0,61.0048,61.0815,60.8899,60.9953,605658.0
2021-07-21 13:05:00,63.66,63.81,63.63,63.79,511018.0,60.9953,61.139,60.9665,61.1198,511018.0
2021-07-21 13:10:00,63.8,63.88,63.74,63.82,321424.0,61.1294,61.2061,61.0719,61.1486,321424.0
2021-07-21 13:15:00,63.82,63.85,63.79,63.84,156980.0,61.1486,61.1773,61.1198,61.1677,156980.0
2021-07-21 13:20:00,63.85,64.04,63.82,64.03,367188.0,61.1773,61.3594,61.1486,61.3498,367188.0
2021-07-21 13:25:00,64.03,64.04,63.97,64.02,233062.0,61.3498,61.3594,61.2923,61.3402,233062.0
2021-07-21 13:30:00,64.02,64.05,63.95,63.95,135676.0,61.3402,61.3689,61.2731,61.2731,135676.0
2021-07-21 13:35:00,63.96,64.05,63.94,64.02,207946.0,61.2827,61.3689,61.2635,61.3402,207946.0
2021-07-21 13:40:00,64.02,64.17,64.01,64.14,427726.0,61.3402,61.4839,61.3306,61.4552,427726.0
2021-07-21 13:45:00,64.13,64.17,64.08,64.17,201088.0,61.4456,61.4839,61.3977,61.4839,201088.0
2021-07-21 13:50:00,64.17,64.24,64.11,64.14,402066.0,61.4839,61.551,61.4264,61.4552,402066.0
2021-07-21 13:55:00,64.14,64.17,64.08,64.11,246562.0,61.4552,61.4839,61.3977,61.4264,246562.0
2021-07-21 14:00:00,64.11,64.12,64.04,64.12,236344.0,61.4264,61.436,61.3594,61.436,236344.0
2021-07-21 14:05:00,64.11,64.14,64.05,64.07,173254.0,61.4264,61.4552,61.3689,61.3881,173254.0
2021-07-21 14:10:00,64.07,64.08,64.03,64.04,172242.0,61.3881,61.3977,61.3498,61.3594,172242.0
2021-07-21 14:15:00,64.04,64.07,63.96,63.96,231830.0,61.3594,61.3881,61.2827,61.2827,231830.0
2021-07-21 14:20:00,63.97,64.06,63.96,64.04,176742.0,61.2923,61.3785,61.2827,61.3594,176742.0
2021-07-21 14:25:00,64.05,64.09,63.99,64.09,136704.0,61.3689,61.4073,61.3114,61.4073,136704.0
2021-07-21 14:30:00,64.1,64.2,64.1,64.14,250948.0,61.4168,61.5127,61.4168,61.4552,250948.0
2021-07-21 14:35:00,64.13,64.14,64.04,64.08,239650.0,61.4456,61.4552,61.3594,61.3977,239650.0
2021-07-21 14:40:00,64.08,64.19,64.06,64.16,337098.0,61.3977,61.5031,61.3785,61.4743,337098.0
2021-07-21 14:45:00,64.16,64.21,64.15,64.17,195166.0,61.4743,61.5222,61.4647,61.4839,195166.0
2021-07-21 14:50:00,64.17,64.22,64.17,64.17,161874.0,61.4839,61.5318,61.4839,61.4839,161874.0
2021-07-21 14:55:00,64.18,64.24,64.16,64.23,169864.0,61.4935,61.551,61.4743,61.5414,169864.0
2021-07-21 15:00:00,64.23,64.3,64.21,64.28,289806.0,61.5414,61.6085,61.5222,61.5893,289806.0
2021-07-21 15:05:00,64.28,64.32,64.24,64.31,229682.0,61.5893,61.6276,61.551,61.6181,229682.0
2021-07-21 15:10:00,64.31,64.39,64.29,64.33,332148.0,61.6181,61.6947,61.5989,61.6372,332148.0
2021-07-21 15:15:00,64.33,64.45,64.3,64.44,381758.0,61.6372,61.7522,61.6085,61.7426,381758.0
2021-07-21 15:20:00,64.43,64.44,64.31,64.32,303326.0,61.733,61.7426,61.6181,61.6276,303326.0
2021-07-21 15:25:00,64.31,64.33,64.26,64.31,226994.0,61.6181,61.6372,61.5701,61.6181,226994.0
2021-07-21 15:30:00,64.31,64.43,64.28,64.42,336402.0,61.6181,61.733,61.5893,61.7234,336402.0
2021-07-21 15:35:00,64.42,64.45,64.33,64.34,322032.0,61.7234,61.7522,61.6372,61.6468,322032.0
2021-07-21 15:40:00,64.35,64.36,64.28,64.32,428192.0,61.6564,61.666,61.5893,61.6276,428192.0
2021-07-21 15:45:00,64.32,64.33,64.19,64.19,553106.0,61.6276,61.6372,61.5031,61.5031,553106.0
2021-07-21 15:50:00,64.19,64.67,64.09,64.64,1476312.0,61.5031,61.963,61.4073,61.9342,1476312.0
2021-07-21 15:55:00,64.64,64.8,64.57,64.76,1160936.0,61.9342,62.0875,61.8672,62.0492,1160936.0
2021-07-22 09:30:00,64.9,65.35,64.9,65.28,1759412.0,62.1834,62.6145,62.1834,62.5474,1759412.0
2021-07-22 09:35:00,65.28,65.44,65.25,65.36,1262250.0,62.5474,62.7008,62.5187,62.6241,1262250.0
2021-07-22 09:40:00,65.36,65.63,65.24,65.54,1456902.0,62.6241,62.8828,62.5091,62.7966,1456902.0
2021-07-22 09:45:00,65.54,65.62,65.21,65.29,1026110.0,62.7966,62.8732,62.4804,62.557,1026110.0
2021-07-22 09:50:00,65.29,65.39,65.13,65.28,1089160.0,62.557,62.6528,62.4037,62.5474,1089160.0
2021-07-22 09:55:00,65.27,65.46,65.23,65.41,1040884.0,62.5379,62.7199,62.4995,62.672,1040884.0
2021-07-22 10:00:00,65.41,65.67,65.41,65.52,1039346.0,62.672,62.9211,62.672,62.7774,1039346.0
2021-07-22 10:05:00,65.5,65.6,65.33,65.39,514294.0,62.7582,62.8541,62.5954,62.6528,514294.0
2021-07-22 10:10:00,65.39,65.55,65.33,65.55,652590.0,62.6528,62.8061,62.5954,62.8061,652590.0
2021-07-22 10:15:00,65.55,65.63,65.44,65.6,804040.0,62.8061,62.8828,62.7008,62.8541,804040.0
2021-07-22 10:20:00,65.58,65.63,65.46,65.51,535012.0,62.8349,62.8828,62.7199,62.7678,535012.0
2021-07-22 10:25:00,65.51,65.8,65.47,65.76,992162.0,62.7678,63.0457,62.7295,63.0074,992162.0
2021-07-22 10:30:00,65.76,65.79,65.63,65.78,718682.0,63.0074,63.0361,62.8828,63.0265,718682.0
2021-07-22 10:35:00,65.79,65.92,65.73,65.89,1005144.0,63.0361,63.1607,62.9786,63.1319,1005144.0
2021-07-22 10:40:00,65.89,66.0,65.86,65.92,731780.0,63.1319,63.2373,63.1032,63.1607,731780.0
2021-07-22 10:45:00,65.92,65.97,65.86,65.92,562112.0,63.1607,63.2086,63.1032,63.1607,562112.0
2021-07-22 10:50:00,65.92,65.98,65.83,65.87,514760.0,63.1607,63.2181,63.0744,63.1128,514760.0
2021-07-22 10:55:00,65.86,65.89,65.81,65.81,335228.0,63.1032,63.1319,63.0553,63.0553,335228.0
2021-07-22 11:00:00,65.81,65.99,65.8,65.9,983838.0,63.0553,63.2277,63.0457,63.1415,983838.0
2021-07-22 11:05:00,65.9,65.91,65.67,65.72,551364.0,63.1415,63.1511,62.9211,62.969,551364.0
2021-07-22 11:10:00,65.71,65.71,65.5,65.59,657470.0,62.9595,62.9595,62.7582,62.8445,657470.0
2021-07-22 11:15:00,65.6,65.6,65.42,65.55,717424.0,62.8541,62.8541,62.6816,62.8061,717424.0
2021-07-22 11:20:00,65.55,65.67,65.54,65.66,553034.0,62.8061,62.9211,62.7966,62.9115,553034.0
2021-07-22 11:25:00,65.67,65.68,65.48,65.62,509182.0,62.9211,62.9307,62.7391,62.8732,509182.0
2021-07-22 11:30:00,65.63,65.67,65.54,65.55,355932.0,62.8828,62.9211,62.7966,62.8061,355932.0
2021-07-22 11:35:00,65.54,65.65,65.54,65.65,534092.0,62.7966,62.902,62.7966,62.902,534092.0
2021-07-22 11:40:00,65.64,65.67,65.48,65.55,589804.0,62.8924,62.9211,62.7391,62.8061,589804.0
2021-07-22 11:45:00,65.55,65.64,65.41,65.63,602788.0,62.8061,62.8924,62.672,62.8828,602788.0
2021-07-22 11:50:00,65.64,65.77,65.61,65.75,587286.0,62.8924,63.0169,62.8636,62.9978,587286.0
2021-07-22 11:55:00,65.76,65.8,65.7,65.75,289272.0,63.0074,63.0457,62.9499,62.9978,289272.0
2021-07-22 12:00:00,65.76,65.81,65.41,65.42,580066.0,63.0074,63.0553,62.672,62.6816,580066.0
2021-07-22 12:05:00,65.42,65.45,65.2,65.2,828304.0,62.6816,62.7103,62.4708,62.4708,828304.0
2021-07-22 12:10:00,65.2,65.31,65.19,65.27,576012.0,62.4708,62.5762,62.4612,62.5379,576012.0
2021-07-22 12:15:00,65.27,65.39,65.2,65.2,558188.0,62.5379,62.6528,62.4708,62.4708,558188.0
2021-07-22 12:20:00,65.2,65.24,65.05,65.11,568140.0,62.4708,62.5091,62.3271,62.3846,568140.0
2021-07-22 12:25:00,65.1,65.39,65.08,65.39,740022.0,62.375,62.6528,62.3558,62.6528,740022.0
2021-07-22 12:30:00,65.39,65.44,65.32,65.43,346762.0,62.6528,62.7008,62.5858,62.6912,346762.0
2021-07-22 12:35:00,65.43,65.55,65.39,65.54,503940.0,62.6912,62.8061,62.6528,62.7966,503940.0
2021-07-22 12:40:00,65.55,65.55,65.42,65.46,290222.0,62.8061,62.8061,62.6816,62.7199,290222.0
2021-07-22 12:45:00,65.46,65.5,65.29,65.31,563872.0,62.7199,62.7582,62.557,62.5762,563872.0
2021-07-22 12:50:00,65.31,65.47,65.31,65.39,400836.0,62.5762,62.7295,62.5762,62.6528,400836.0
2021-07-22 12:55:00,65.39,65.56,65.38,65.55,394782.0,62.6528,62.8157,62.6433,62.8061,394782.0
2021-07-22 13:00:00,65.55,65.64,65.51,65.61,491212.0,62.8061,62.8924,62.7678,62.8636,491212.0
2021-07-22 13:05:00,65.63,65.64,65.59,65.61,188858.0,62.8828,62.8924,62.8445,62.8636,188858.0
2021-07-22 13:10:00,65.6,65.69,65.6,65.64,339452.0,62.8541,62.9403,62.8541,62.8924,339452.0
2021-07-22 13:15:00,65.65,65.78,65.63,65.75,417178.0,62.902,63.0265,62.8828,62.9978,417178.0
2021-07-22 13:20:00,65.75,65.77,65.67,65.73,264164.0,62.9978,63.0169,62.9211,62.9786,264164.0
2021-07-22 13:25:00,65.73,65.8,65.71,65.76,192906.0,62.9786,63.0457,62.9595,63.0074,192906.0
2021-07-22 13:30:00,65.75,65.85,65.73,65.82,280918.0,62.9978,63.0936,62.9786,63.0648,280918.0
2021-07-22 13:35:00,65.82,65.85,65.8,65.82,223968.0,63.0648,63.0936,63.0457,63.0648,223968.0
2021-07-22 13:40:00,65.83,65.85,65.76,65.79,266148.0,63.0744,63.0936,63.0074,63.0361,266148.0
2021-07-22 13:45:00,65.79,65.79,65.7,65.78,289460.0,63.0361,63.0361,62.9499,63.0265,289460.0
2021-07-22 13:50:00,65.78,65.84,65.73,65.82,365154.0,63.0265,63.084,62.9786,63.0648,365154.0
2021-07-22 13:55:00,65.82,65.83,65.74,65.77,282550.0,63.0648,63.0744,62.9882,63.0169,282550.0
2021-07-22 14:00:00,65.77,65.78,65.71,65.76,202878.0,63.0169,63.0265,62.9595,63.0074,202878.0
2021-07-22 14:05:00,65.76,65.82,65.74,65.76,624480.0,63.0074,63.0648,62.9882,63.0074,624480.0
2021-07-22 14:10:00,65.77,65.91,65.76,65.91,688240.0,63.0169,63.1511,63.0074,63.1511,688240.0
2021-07-22 14:15:00,65.91,65.94,65.85,65.92,335438.0,63.1511,63.1798,63.0936,63.1607,335438.0
2021-07-22 14:20:00,65.92,65.95,65.86,65.94,285624.0,63.1607,63.1894,63.1032,63.1798,285624.0
2021-07-22 14:25:00,65.94,65.95,65.89,65.91,247082.0,63.1798,63.1894,63.1319,63.1511,247082.0
2021-07-22 14:30:00,65.92,65.92,65.86,65.86,197106.0,63.1607,63.1607,63.1032,63.1032,197106.0
2021-07-22 14:35:00,65.86,65.9,65.79,65.88,248484.0,63.1032,63.1415,63.0361,63.1223,248484.0
2021-07-22 14:40:00,65.88,65.91,65.81,65.86,160706.0,63.1223,63.1511,63.0553,63.1032,160706.0
2021-07-22 14:45:00,65.86,65.99,65.83,65.85,453476.0,63.1032,63.2277,63.0744,63.0936,453476.0
2021-07-22 14:50:00,65.85,65.92,65.79,65.88,374730.0,63.0936,63.1607,63.0361,63.1223,374730.0
2021-07-22 14:55:00,65.88,66.05,65.84,66.0,888254.0,63.1223,63.2852,63.084,63.2373,888254.0
2021-07-22 15:00:00,66.0,66.03,65.96,66.01,260410.0,63.2373,63.2661,63.199,63.2469,260410.0
2021-07-22 15:05:00,66.01,66.01,65.88,65.89,365342.0,63.2469,63.2469,63.1223,63.1319,365342.0
2021-07-22 15:10:00,65.89,65.95,65.86,65.94,407820.0,63.1319,63.1894,63.1032,63.1798,407820.0
2021-07-22 15:15:00,65.95,65.98,65.9,65.94,414408.0,63.1894,63.2181,63.1415,63.1798,414408.0
2021-07-22 15:20:00,65.94,65.99,65.92,65.96,344420.0,63.1798,63.2277,63.1607,63.199,344420.0
2021-07-22 15:25:00,65.97,66.08,65.96,66.07,466424.0,63.2086,63.314,63.199,63.3044,466424.0
2021-07-22 15:30:00,66.06,66.06,65.86,65.96,470970.0,63.2948,63.2948,63.1032,63.199,470970.0
2021-07-22 15:35:00,65.96,65.97,65.87,65.92,352678.0,63.199,63.2086,63.1128,63.1607,352678.0
2021-07-22 15:40:00,65.92,65.93,65.83,65.88,404084.0,63.1607,63.1702,63.0744,63.1223,404084.0
2021-07-22 15:45:00,65.87,65.99,65.86,65.89,370714.0,63.1128,63.2277,63.1032,63.1319,370714.0
2021-07-22 15:50:00,65.89,66.0,65.86,65.99,554154.0,63.1319,63.2373,63.1032,63.2277,554154.0
2021-07-22 15:55:00,65.99,66.1,65.95,66.08,962830.0,63.2277,63.3331,63.1894,63.314,962830.0
2021-07-23 09:30:00,66.82,66.95,66.33,66.36,1204944.0,64.023,64.1475,63.5535,63.5822,1204944.0
2021-07-23 09:35:00,66.36,66.45,66.14,66.35,1353000.0,63.5822,63.6685,63.3715,63.5727,1353000.0
2021-07-23 09:40:00,66.36,66.42,66.18,66.4,1223282.0,63.5822,63.6397,63.4098,63.6206,1223282.0
2021-07-23 09:45:00,66.4,66.82,66.36,66.74,1609212.0,63.6206,64.023,63.5822,63.9463,1609212.0
2021-07-23 09:50:00,66.74,66.86,66.6,66.76,1128822.0,63.9463,64.0613,63.8122,63.9655,1128822.0
2021-07-23 09:55:00,66.75,66.8,66.59,66.73,999776.0,63.9559,64.0038,63.8026,63.9368,999776.0
2021-07-23 10:00:00,66.7,66.9,66.69,66.87,816188.0,63.908,64.0996,63.8984,64.0709,816188.0
2021-07-23 10:05:00,66.88,66.94,66.67,66.8,762126.0,64.0805,64.138,63.8793,64.0038,762126.0
2021-07-23 10:10:00,66.8,66.83,66.64,66.79,532448.0,64.0038,64.0326,63.8505,63.9942,532448.0
2021-07-23 10:15:00,66.8,67.06,66.78,66.98,1506496.0,64.0038,64.2529,63.9847,64.1763,1506496.0
2021-07-23 10:20:00,66.99,67.08,66.81,66.89,815442.0,64.1859,64.2721,64.0134,64.0901,815442.0
2021-07-23 10:25:00,66.9,67.04,66.86,66.97,470010.0,64.0996,64.2338,64.0613,64.1667,470010.0
2021-07-23 10:30:00,66.98,67.11,66.92,66.98,503862.0,64.1763,64.3008,64.1188,64.1763,503862.0
2021-07-23 10:35:00,66.99,67.25,66.93,67.15,798910.0,64.1859,64.435,64.1284,64.3392,798910.0
2021-07-23 10:40:00,67.15,67.17,67.03,67.05,409422.0,64.3392,64.3583,64.2242,64.2434,409422.0
2021-07-23 10:45:00,67.06,67.08,66.92,67.0,482900.0,64.2529,64.2721,64.1188,64.1955,482900.0
2021-07-23 10:50:00,67.0,67.26,66.95,67.26,679698.0,64.1955,64.4446,64.1475,64.4446,679698.0
2021-07-23 10:55:00,67.25,67.28,67.15,67.22,389206.0,64.435,64.4637,64.3392,64.4062,389206.0
2021-07-23 11:00:00,67.22,67.31,67.15,67.28,790620.0,64.4062,64.4925,64.3392,64.4637,790620.0
2021-07-23 11:05:00,67.29,67.29,67.17,67.22,337998.0,64.4733,64.4733,64.3583,64.4062,337998.0
2021-07-23 11:10:00,67.22,67.36,67.17,67.33,451298.0,64.4062,64.5404,64.3583,64.5116,451298.0
2021-07-23 11:15:00,67.33,67.6,67.33,67.56,918822.0,64.5116,64.7703,64.5116,64.732,918822.0
2021-07-23 11:20:00,67.56,67.63,67.53,67.62,447886.0,64.732,64.7991,64.7033,64.7895,447886.0
2021-07-23 11:25:00,67.62,67.8,67.61,67.78,724570.0,64.7895,64.962,64.7799,64.9428,724570.0
2021-07-23 11:30:00,67.78,67.95,67.77,67.78,860100.0,64.9428,65.1057,64.9332,64.9428,860100.0
2021-07-23 11:35:00,67.78,67.91,67.78,67.86,617042.0,64.9428,65.0674,64.9428,65.0195,617042.0
2021-07-23 11:40:00,67.85,67.88,67.8,67.82,463196.0,65.0099,65.0386,64.962,64.9811,463196.0
2021-07-23 11:45:00,67.83,68.02,67.77,68.0,861870.0,64.9907,65.1728,64.9332,65.1536,861870.0
2021-07-23 11:50:00,68.01,68.05,67.89,67.92,503108.0,65.1632,65.2015,65.0482,65.0769,503108.0
2021-07-23 11:55:00,67.92,68.07,67.92,67.92,527898.0,65.0769,65.2207,65.0769,65.0769,527898.0
2021-07-23 12:00:00,67.93,67.99,67.85,67.89,618444.0,65.0865,65.144,65.0099,65.0482,618444.0
2021-07-23 12:05:00,67.89,67.89,67.79,67.81,478798.0,65.0482,65.0482,64.9524,64.9715,478798.0
2021-07-23 12:10:00,67.81,67.92,67.81,67.89,320066.0,64.9715,65.0769,64.9715,65.0482,320066.0
2021-07-23 12:15:00,67.89,68.03,67.86,68.02,563596.0,65.0482,65.1823,65.0195,65.1728,563596.0
2021-07-23 12:20:00,68.02,68.08,68.0,68.04,357180.0,65.1728,65.2302,65.1536,65.1919,357180.0
2021-07-23 12:25:00,68.04,68.08,67.91,67.92,281594.0,65.1919,65.2302,65.0674,65.0769,281594.0
2021-07-23 12:30:00,67.92,67.98,67.91,67.95,265498.0,65.0769,65.1344,65.0674,65.1057,265498.0
2021-07-23 12:35:00,67.95,67.96,67.85,67.95,302074.0,65.1057,65.1153,65.0099,65.1057,302074.0
2021-07-23 12:40:00,67.95,68.08,67.94,68.07,376124.0,65.1057,65.2302,65.0961,65.2207,376124.0
2021-07-23 12:45:00,68.07,68.12,68.01,68.1,524530.0,65.2207,65.2686,65.1632,65.2494,524530.0
2021-07-23 12:50:00,68.1,68.1,68.0,68.02,291100.0,65.2494,65.2494,65.1536,65.1728,291100.0
2021-07-23 12:55:00,68.02,68.11,68.01,68.1,261040.0,65.1728,65.259,65.1632,65.2494,261040.0
2021-07-23 13:00:00,68.11,68.15,68.03,68.05,358754.0,65.259,65.2973,65.1823,65.2015,358754.0
2021-07-23 13:05:00,68.05,68.22,68.04,68.18,460510.0,65.2015,65.3644,65.1919,65.3261,460510.0
2021-07-23 13:10:00,68.19,68.31,68.19,68.31,353204.0,65.3356,65.4506,65.3356,65.4506,353204.0
2021-07-23 13:15:00,68.3,68.36,68.25,68.36,424178.0,65.441,65.4985,65.3931,65.4985,424178.0
2021-07-23 13:20:00,68.36,68.46,68.35,68.45,473944.0,65.4985,65.5943,65.4889,65.5848,473944.0
2021-07-23 13:25:00,68.45,68.51,68.37,68.38,512766.0,65.5848,65.6422,65.5081,65.5177,512766.0
2021-07-23 13:30:00,68.37,68.4,68.28,68.3,339734.0,65.5081,65.5368,65.4219,65.441,339734.0
2021-07-23 13:35:00,68.3,68.31,68.17,68.25,455580.0,65.441,65.4506,65.3165,65.3931,455580.0
2021-07-23 13:40:00,68.24,68.3,68.19,68.3,461316.0,65.3835,65.441,65.3356,65.441,461316.0
2021-07-23 13:45:00,68.3,68.39,68.26,68.36,509028.0,65.441,65.5273,65.4027,65.4985,509028.0
2021-07-23 13:50:00,68.37,68.41,68.28,68.34,378050.0,65.5081,65.5464,65.4219,65.4794,378050.0
2021-07-23 13:55:00,68.34,68.38,68.3,68.3,257536.0,65.4794,65.5177,65.441,65.441,257536.0
2021-07-23 14:00:00,68.31,68.36,68.28,68.35,246612.0,65.4506,65.4985,65.4219,65.4889,246612.0
2021-07-23 14:05:00,68.35,68.49,68.27,68.48,565502.0,65.4889,65.6231,65.4123,65.6135,565502.0
2021-07-23 14:10:00,68.48,68.5,68.42,68.44,370098.0,65.6135,65.6327,65.556,65.5752,370098.0
2021-07-23 14:15:00,68.44,68.48,68.38,68.43,301552.0,65.5752,65.6135,65.5177,65.5656,301552.0
2021-07-23 14:20:00,68.42,68.49,68.41,68.47,221864.0,65.556,65.6231,65.5464,65.6039,221864.0
2021-07-23 14:25:00,68.48,68.5,68.42,68.44,264492.0,65.6135,65.6327,65.556,65.5752,264492.0
2021-07-23 14:30:00,68.45,68.47,68.36,68.39,397726.0,65.5848,65.6039,65.4985,65.5273,397726.0
2021-07-23 14:35:00,68.39,68.49,68.36,68.47,432104.0,65.5273,65.6231,65.4985,65.6039,432104.0
2021-07-23 14:40:00,68.47,68.47,68.33,68.39,483050.0,65.6039,65.6039,65.4698,65.5273,483050.0
2021-07-23 14:45:00,68.39,68.42,68.31,68.36,344700.0,65.5273,65.556,65.4506,65.4985,344700.0
2021-07-23 14:50:00,68.38,68.39,68.31,68.32,317944.0,65.5177,65.5273,65.4506,65.4602,317944.0
2021-07-23 14:55:00,68.32,68.39,68.31,68.35,269448.0,65.4602,65.5273,65.4506,65.4889,269448.0
2021-07-23 15:00:00,68.35,68.36,68.22,68.23,662504.0,65.4889,65.4985,65.3644,65.374,662504.0
2021-07-23 15:05:00,68.22,68.29,68.22,68.28,369262.0,65.3644,65.4315,65.3644,65.4219,369262.0
2021-07-23 15:10:00,68.28,68.3,68.14,68.17,433916.0,65.4219,65.441,65.2877,65.3165,433916.0
2021-07-23 15:15:00,68.17,68.22,68.1,68.21,345292.0,65.3165,65.3644,65.2494,65.3548,345292.0
2021-07-23 15:20:00,68.22,68.23,68.12,68.18,283220.0,65.3644,65.374,65.2686,65.3261,283220.0
2021-07-23 15:25:00,68.19,68.27,68.13,68.27,486874.0,65.3356,65.4123,65.2782,65.4123,486874.0
2021-07-23 15:30:00,68.27,68.33,68.24,68.33,588900.0,65.4123,65.4698,65.3835,65.4698,588900.0
2021-07-23 15:35:00,68.33,68.5,68.32,68.49,1080704.0,65.4698,65.6327,65.4602,65.6231,1080704.0
2021-07-23 15:40:00,68.49,68.56,68.41,68.42,988912.0,65.6231,65.6902,65.5464,65.556,988912.0
2021-07-23 15:45:00,68.42,68.47,68.38,68.45,557842.0,65.556,65.6039,65.5177,65.5848,557842.0
2021-07-23 15:50:00,68.46,68.55,68.36,68.4,1285772.0,65.5943,65.6806,65.4985,65.5368,1285772.0
2021-07-23 15:55:00,68.39,68.42,68.24,68.33,1196694.0,65.5273,65.556,65.3835,65.4698,1196694.0
2021-07-26 09:30:00,68.01,68.06,67.52,67.64,2090834.0,65.1632,65.2111,64.6937,64.8087,2090834.0
2021-07-26 09:35:00,67.63,68.21,67.57,68.03,2098198.0,64.7991,65.3548,64.7416,65.1823,2098198.0
2021-07-26 09:40:00,68.02,68.15,67.87,68.14,1307698.0,65.1728,65.2973,65.029,65.2877,1307698.0
2021-07-26 09:45:00,68.13,68.24,68.01,68.14,1263970.0,65.2782,65.3835,65.1632,65.2877,1263970.0
2021-07-26 09:50:00,68.14,68.26,68.11,68.26,855078.0,65.2877,65.4027,65.259,65.4027,855078.0
2021-07-26 09:55:00,68.26,68.35,68.16,68.33,709128.0,65.4027,65.4889,65.3069,65.4698,709128.0
2021-07-26 10:00:00,68.32,68.56,68.32,68.5,1139088.0,65.4602,65.6902,65.4602,65.6327,1139088.0
2021-07-26 10:05:00,68.5,68.56,68.43,68.54,1001632.0,65.6327,65.6902,65.5656,65.671,1001632.0
2021-07-26 10:10:00,68.54,68.57,68.21,68.28,1157340.0,65.671,65.6997,65.3548,65.4219,1157340.0
2021-07-26 10:15:00,68.28,68.34,68.17,68.2,433620.0,65.4219,65.4794,65.3165,65.3452,433620.0
2021-07-26 10:20:00,68.19,68.35,68.13,68.33,618660.0,65.3356,65.4889,65.2782,65.4698,618660.0
2021-07-26 10:25:00,68.33,68.41,68.2,68.23,596640.0,65.4698,65.5464,65.3452,65.374,596640.0
2021-07-26 10:30:00,68.23,68.55,68.2,68.51,837220.0,65.374,65.6806,65.3452,65.6422,837220.0
2021-07-26 10:35:00,68.5,68.62,68.48,68.6,985772.0,65.6327,65.7476,65.6135,65.7285,985772.0
2021-07-26 10:40:00,68.6,68.61,68.27,68.28,632102.0,65.7285,65.7381,65.4123,65.4219,632102.0
2021-07-26 10:45:00,68.28,68.29,68.11,68.15,460174.0,65.4219,65.4315,65.259,65.2973,460174.0
2021-07-26 10:50:00,68.14,68.33,68.09,68.16,507480.0,65.2877,65.4698,65.2398,65.3069,507480.0
2021-07-26 10:55:00,68.15,68.42,68.14,68.21,623114.0,65.2973,65.556,65.2877,65.3548,623114.0
2021-07-26 11:00:00,68.21,68.39,68.11,68.27,408428.0,65.3548,65.5273,65.259,65.4123,408428.0
2021-07-26 11:05:00,68.28,68.32,68.12,68.19,377502.0,65.4219,65.4602,65.2686,65.3356,377502.0
2021-07-26 11:10:00,68.21,68.34,68.16,68.34,335484.0,65.3548,65.4794,65.3069,65.4794,335484.0
2021-07-26 11:15:00,68.34,68.4,68.23,68.35,322010.0,65.4794,65.5368,65.374,65.4889,322010.0
2021-07-26 11:20:00,68.35,68.35,68.23,68.32,237752.0,65.4889,65.4889,65.374,65.4602,237752.0
2021-07-26 11:25:00,68.31,68.42,68.22,68.4,634342.0,65.4506,65.556,65.3644,65.5368,634342.0
2021-07-26 11:30:00,68.42,68.5,68.36,68.48,503812.0,65.556,65.6327,65.4985,65.6135,503812.0
2021-07-26 11:35:00,68.49,68.6,68.48,68.58,577300.0,65.6231,65.7285,65.6135,65.7093,577300.0
2021-07-26 11:40:00,68.58,68.61,68.46,68.49,479306.0,65.7093,65.7381,65.5943,65.6231,479306.0
2021-07-26 11:45:00,68.49,68.56,68.45,68.54,296662.0,65.6231,65.6902,65.5848,65.671,296662.0
2021-07-26 11:50:00,68.53,68.57,68.47,68.55,279666.0,65.6614,65.6997,65.6039,65.6806,279666.0
2021-07-26 11:55:00,68.56,68.72,68.55,68.7,510686.0,65.6902,65.8435,65.6806,65.8243,510686.0
2021-07-26 12:00:00,68.7,68.79,68.63,68.66,356722.0,65.8243,65.9105,65.7572,65.786,356722.0
2021-07-26 12:05:00,68.66,68.72,68.63,68.7,203252.0,65.786,65.8435,65.7572,65.8243,203252.0
2021-07-26 12:10:00,68.7,68.71,68.57,68.61,327044.0,65.8243,65.8339,65.6997,65.7381,327044.0
2021-07-26 12:15:00,68.61,68.63,68.53,68.57,230502.0,65.7381,65.7572,65.6614,65.6997,230502.0
2021-07-26 12:20:00,68.57,68.61,68.47,68.5,288862.0,65.6997,65.7381,65.6039,65.6327,288862.0
2021-07-26 12:25:00,68.5,68.55,68.44,68.44,196954.0,65.6327,65.6806,65.5752,65.5752,196954.0
2021-07-26 12:30:00,68.44,68.46,68.25,68.25,337640.0,65.5752,65.5943,65.3931,65.3931,337640.0
2021-07-26 12:35:00,68.24,68.3,68.21,68.22,314316.0,65.3835,65.441,65.3548,65.3644,314316.0
2021-07-26 12:40:00,68.23,68.24,68.13,68.19,273506.0,65.374,65.3835,65.2782,65.3356,273506.0
2021-07-26 12:45:00,68.18,68.2,68.11,68.17,277088.0,65.3261,65.3452,65.259,65.3165,277088.0
2021-07-26 12:50:00,68.17,68.25,68.14,68.24,330110.0,65.3165,65.3931,65.2877,65.3835,330110.0
2021-07-26 12:55:00,68.24,68.29,68.21,68.29,280514.0,65.3835,65.4315,65.3548,65.4315,280514.0
2021-07-26 13:00:00,68.29,68.38,68.27,68.36,319172.0,65.4315,65.5177,65.4123,65.4985,319172.0
2021-07-26 13:05:00,68.36,68.42,68.31,68.42,323262.0,65.4985,65.556,65.4506,65.556,323262.0
2021-07-26 13:10:00,68.41,68.47,68.38,68.45,189772.0,65.5464,65.6039,65.5177,65.5848,189772.0
2021-07-26 13:15:00,68.46,68.52,68.39,68.51,262792.0,65.5943,65.6518,65.5273,65.6422,262792.0
2021-07-26 13:20:00,68.51,68.61,68.48,68.54,355382.0,65.6422,65.7381,65.6135,65.671,355382.0
2021-07-26 13:25:00,68.55,68.59,68.52,68.56,356576.0,65.6806,65.7189,65.6518,65.6902,356576.0
2021-07-26 13:30:00,68.56,68.58,68.47,68.48,209478.0,65.6902,65.7093,65.6039,65.6135,209478.0
2021-07-26 13:35:00,68.48,68.49,68.38,68.44,193704.0,65.6135,65.6231,65.5177,65.5752,193704.0
2021-07-26 13:40:00,68.43,68.53,68.43,68.5,264436.0,65.5656,65.6614,65.5656,65.6327,264436.0
2021-07-26 13:45:00,68.5,68.51,68.35,68.4,314808.0,65.6327,65.6422,65.4889,65.5368,314808.0
2021-07-26 13:50:00,68.4,68.43,68.31,68.39,223402.0,65.5368,65.5656,65.4506,65.5273,223402.0
2021-07-26 13:55:00,68.39,68.44,68.37,68.39,240312.0,65.5273,65.5752,65.5081,65.5273,240312.0
2021-07-26 14:00:00,68.39,68.46,68.36,68.42,323228.0,65.5273,65.5943,65.4985,65.556,323228.0
2021-07-26 14:05:00,68.43,68.51,68.42,68.49,227706.0,65.5656,65.6422,65.556,65.6231,227706.0
2021-07-26 14:10:00,68.49,68.51,68.37,68.37,146762.0,65.6231,65.6422,65.5081,65.5081,146762.0
2021-07-26 14:15:00,68.37,68.37,68.25,68.29,581712.0,65.5081,65.5081,65.3931,65.4315,581712.0
2021-07-26 14:20:00,68.29,68.32,68.24,68.28,266834.0,65.4315,65.4602,65.3835,65.4219,266834.0
2021-07-26 14:25:00,68.29,68.4,68.23,68.39,417962.0,65.4315,65.5368,65.374,65.5273,417962.0
2021-07-26 14:30:00,68.38,68.45,68.36,68.42,421342.0,65.5177,65.5848,65.4985,65.556,421342.0
2021-07-26 14:35:00,68.42,68.44,68.36,68.37,145854.0,65.556,65.5752,65.4985,65.5081,145854.0
2021-07-26 14:40:00,68.36,68.48,68.36,68.45,263136.0,65.4985,65.6135,65.4985,65.5848,263136.0
2021-07-26 14:45:00,68.45,68.55,68.45,68.54,276738.0,65.5848,65.6806,65.5848,65.671,276738.0
2021-07-26 14:50:00,68.54,68.55,68.49,68.51,220660.0,65.671,65.6806,65.6231,65.6422,220660.0
2021-07-26 14:55:00,68.52,68.61,68.5,68.57,527608.0,65.6518,65.7381,65.6327,65.6997,527608.0
2021-07-26 15:00:00,68.57,68.63,68.54,68.59,414034.0,65.6997,65.7572,65.671,65.7189,414034.0
2021-07-26 15:05:00,68.59,68.64,68.54,68.57,233538.0,65.7189,65.7668,65.671,65.6997,233538.0
2021-07-26 15:10:00,68.57,68.64,68.53,68.63,393322.0,65.6997,65.7668,65.6614,65.7572,393322.0
2021-07-26 15:15:00,68.63,68.63,68.49,68.5,385932.0,65.7572,65.7572,65.6231,65.6327,385932.0
2021-07-26 15:20:00,68.51,68.65,68.49,68.6,620040.0,65.6422,65.7764,65.6231,65.7285,620040.0
2021-07-26 15:25:00,68.6,68.66,68.59,68.63,401200.0,65.7285,65.786,65.7189,65.7572,401200.0
2021-07-26 15:30:00,68.63,68.65,68.54,68.55,338124.0,65.7572,65.7764,65.671,65.6806,338124.0
2021-07-26 15:35:00,68.54,68.55,68.47,68.49,314968.0,65.671,65.6806,65.6039,65.6231,314968.0
2021-07-26 15:40:00,68.48,68.51,68.38,68.39,359722.0,65.6135,65.6422,65.5177,65.5273,359722.0
2021-07-26 15:45:00,68.39,68.4,68.28,68.3,301412.0,65.5273,65.5368,65.4219,65.441,301412.0
2021-07-26 15:50:00,68.3,68.49,68.27,68.44,687898.0,65.441,65.6231,65.4123,65.5752,687898.0
2021-07-26 15:55:00,68.44,68.58,68.42,68.56,755098.0,65.5752,65.7093,65.556,65.6902,755098.0
2021-07-27 09:30:00,68.41,68.42,67.85,67.89,2226330.0,65.5464,65.556,65.0099,65.0482,2226330.0
2021-07-27 09:35:00,67.9,68.14,67.81,68.03,1462566.0,65.0578,65.2877,64.9715,65.1823,1462566.0
2021-07-27 09:40:00,68.01,68.02,67.64,67.67,1410566.0,65.1632,65.1728,64.8087,64.8374,1410566.0
2021-07-27 09:45:00,67.67,67.96,67.66,67.73,1273636.0,64.8374,65.1153,64.8278,64.8949,1273636.0
2021-07-27 09:50:00,67.73,67.92,67.67,67.82,1061266.0,64.8949,65.0769,64.8374,64.9811,1061266.0
2021-07-27 09:55:00,67.82,67.86,67.46,67.53,1393112.0,64.9811,65.0195,64.6362,64.7033,1393112.0
2021-07-27 10:00:00,67.53,67.75,67.33,67.52,1534362.0,64.7033,64.9141,64.5116,64.6937,1534362.0
2021-07-27 10:05:00,67.5,67.54,67.05,67.14,1510950.0,64.6745,64.7128,64.2434,64.3296,1510950.0
2021-07-27 10:10:00,67.13,67.14,66.49,66.57,1693256.0,64.32,64.3296,63.7068,63.7835,1693256.0
2021-07-27 10:15:00,66.57,66.58,66.3,66.58,1645996.0,63.7835,63.793,63.5248,63.793,1645996.0
2021-07-27 10:20:00,66.58,66.82,66.36,66.68,1380742.0,63.793,64.023,63.5822,63.8888,1380742.0
2021-07-27 10:25:00,66.69,66.85,66.67,66.79,954474.0,63.8984,64.0517,63.8793,63.9942,954474.0
2021-07-27 10:30:00,66.79,66.79,66.01,66.08,1701622.0,63.9942,63.9942,63.2469,63.314,1701622.0
2021-07-27 10:35:00,66.08,66.19,65.64,65.83,2263286.0,63.314,63.4194,62.8924,63.0744,2263286.0
2021-07-27 10:40:00,65.83,65.95,65.71,65.91,1010390.0,63.0744,63.1894,62.9595,63.1511,1010390.0
2021-07-27 10:45:00,65.91,66.02,65.79,65.86,994782.0,63.1511,63.2565,63.0361,63.1032,994782.0
2021-07-27 10:50:00,65.88,65.94,65.42,65.52,1660832.0,63.1223,63.1798,62.6816,62.7774,1660832.0
2021-07-27 10:55:00,65.53,65.96,65.51,65.78,1240602.0,62.787,63.199,62.7678,63.0265,1240602.0
2021-07-27 11:00:00,65.77,66.1,65.61,65.91,964864.0,63.0169,63.3331,62.8636,63.1511,964864.0
2021-07-27 11:05:00,65.92,65.95,65.52,65.57,819554.0,63.1607,63.1894,62.7774,62.8253,819554.0
2021-07-27 11:10:00,65.57,65.83,65.54,65.72,821530.0,62.8253,63.0744,62.7966,62.969,821530.0
2021-07-27 11:15:00,65.71,65.71,65.09,65.09,1437914.0,62.9595,62.9595,62.3654,62.3654,1437914.0
2021-07-27 11:20:00,65.1,65.29,65.03,65.14,1095776.0,62.375,62.557,62.3079,62.4133,1095776.0
2021-07-27 11:25:00,65.16,65.24,64.94,65.23,1506366.0,62.4325,62.5091,62.2217,62.4995,1506366.0
2021-07-27 11:30:00,65.23,65.23,64.75,64.79,1396184.0,62.4995,62.4995,62.0396,62.078,1396184.0
2021-07-27 11:35:00,64.79,64.85,64.63,64.71,1437060.0,62.078,62.1354,61.9247,62.0013,1437060.0
2021-07-27 11:40:00,64.71,64.98,64.51,64.84,1541332.0,62.0013,62.26,61.8097,62.1259,1541332.0
2021-07-27 11:45:00,64.83,65.06,64.81,64.93,990488.0,62.1163,62.3367,62.0971,62.2121,990488.0
2021-07-27 11:50:00,64.92,65.16,64.88,65.1,889012.0,62.2025,62.4325,62.1642,62.375,889012.0
2021-07-27 11:55:00,65.1,65.17,64.92,65.03,755636.0,62.375,62.4421,62.2025,62.3079,755636.0
2021-07-27 12:00:00,65.03,65.04,64.49,64.61,1188454.0,62.3079,62.3175,61.7905,61.9055,1188454.0
2021-07-27 12:05:00,64.61,64.77,64.31,64.73,1321672.0,61.9055,62.0588,61.6181,62.0205,1321672.0
2021-07-27 12:10:00,64.73,64.76,64.55,64.56,746036.0,62.0205,62.0492,61.848,61.8576,746036.0
2021-07-27 12:15:00,64.55,64.89,64.55,64.79,975086.0,61.848,62.1738,61.848,62.078,975086.0
2021-07-27 12:20:00,64.79,64.99,64.73,64.89,611112.0,62.078,62.2696,62.0205,62.1738,611112.0
2021-07-27 12:25:00,64.89,65.04,64.78,65.02,518758.0,62.1738,62.3175,62.0684,62.2983,518758.0
2021-07-27 12:30:00,65.02,65.09,64.59,64.6,808012.0,62.2983,62.3654,61.8863,61.8959,808012.0
2021-07-27 12:35:00,64.6,64.91,64.59,64.85,581304.0,61.8959,62.1929,61.8863,62.1354,581304.0
2021-07-27 12:40:00,64.85,65.07,64.74,65.0,691294.0,62.1354,62.3462,62.0301,62.2792,691294.0
2021-07-27 12:45:00,65.0,65.06,64.85,64.87,415452.0,62.2792,62.3367,62.1354,62.1546,415452.0
2021-07-27 12:50:00,64.88,65.04,64.66,64.66,554920.0,62.1642,62.3175,61.9534,61.9534,554920.0
2021-07-27 12:55:00,64.65,64.7,64.52,64.54,701170.0,61.9438,61.9917,61.8193,61.8384,701170.0
2021-07-27 13:00:00,64.54,64.73,64.42,64.48,663584.0,61.8384,62.0205,61.7234,61.7809,663584.0
2021-07-27 13:05:00,64.48,64.71,64.36,64.61,724038.0,61.7809,62.0013,61.666,61.9055,724038.0
2021-07-27 13:10:00,64.6,64.67,64.25,64.31,881288.0,61.8959,61.963,61.5606,61.6181,881288.0
2021-07-27 13:15:00,64.3,64.52,64.07,64.13,1102394.0,61.6085,61.8193,61.3881,61.4456,1102394.0
2021-07-27 13:20:00,64.14,64.17,63.92,64.02,1097778.0,61.4552,61.4839,61.2444,61.3402,1097778.0
2021-07-27 13:25:00,64.03,64.26,63.96,64.22,952858.0,61.3498,61.5701,61.2827,61.5318,952858.0
2021-07-27 13:30:00,64.22,64.28,64.08,64.2,743554.0,61.5318,61.5893,61.3977,61.5127,743554.0
2021-07-27 13:35:00,64.21,64.5,64.17,64.48,964292.0,61.5222,61.8001,61.4839,61.7809,964292.0
2021-07-27 13:40:00,64.48,64.49,64.33,64.44,399666.0,61.7809,61.7905,61.6372,61.7426,399666.0
2021-07-27 13:45:00,64.44,64.61,64.39,64.6,748932.0,61.7426,61.9055,61.6947,61.8959,748932.0
2021-07-27 13:50:00,64.6,64.65,64.52,64.56,415746.0,61.8959,61.9438,61.8193,61.8576,415746.0
2021-07-27 13:55:00,64.56,64.63,64.34,64.38,589220.0,61.8576,61.9247,61.6468,61.6851,589220.0
2021-07-27 14:00:00,64.38,64.64,64.37,64.62,605172.0,61.6851,61.9342,61.6755,61.9151,605172.0
2021-07-27 14:05:00,64.63,64.79,64.59,64.77,807572.0,61.9247,62.078,61.8863,62.0588,807572.0
2021-07-27 14:10:00,64.78,64.96,64.75,64.96,633434.0,62.0684,62.2408,62.0396,62.2408,633434.0
2021-07-27 14:15:00,64.97,65.23,64.95,65.16,1058662.0,62.2504,62.4995,62.2313,62.4325,1058662.0
2021-07-27 14:20:00,65.15,65.36,65.15,65.32,941132.0,62.4229,62.6241,62.4229,62.5858,941132.0
2021-07-27 14:25:00,65.32,65.39,65.14,65.22,819132.0,62.5858,62.6528,62.4133,62.49,819132.0
2021-07-27 14:30:00,65.23,65.42,65.18,65.38,698586.0,62.4995,62.6816,62.4516,62.6433,698586.0
2021-07-27 14:35:00,65.39,65.44,65.27,65.31,642014.0,62.6528,62.7008,62.5379,62.5762,642014.0
2021-07-27 14:40:00,65.31,65.41,65.29,65.4,350548.0,62.5762,62.672,62.557,62.6624,350548.0
2021-07-27 14:45:00,65.4,65.64,65.39,65.62,956288.0,62.6624,62.8924,62.6528,62.8732,956288.0
2021-07-27 14:50:00,65.61,65.67,65.49,65.61,809948.0,62.8636,62.9211,62.7487,62.8636,809948.0
2021-07-27 14:55:00,65.62,65.92,65.6,65.9,1477190.0,62.8732,63.1607,62.8541,63.1415,1477190.0
2021-07-27 15:00:00,65.9,66.11,65.9,66.03,1040834.0,63.1415,63.3427,63.1415,63.2661,1040834.0
2021-07-27 15:05:00,66.03,66.15,65.92,66.15,1013552.0,63.2661,63.381,63.1607,63.381,1013552.0
2021-07-27 15:10:00,66.15,66.15,65.73,65.74,989484.0,63.381,63.381,62.9786,62.9882,989484.0
2021-07-27 15:15:00,65.74,65.84,65.66,65.74,616512.0,62.9882,63.084,62.9115,62.9882,616512.0
2021-07-27 15:20:00,65.74,65.83,65.71,65.77,470698.0,62.9882,63.0744,62.9595,63.0169,470698.0
2021-07-27 15:25:00,65.77,65.92,65.7,65.78,690682.0,63.0169,63.1607,62.9499,63.0265,690682.0
2021-07-27 15:30:00,65.78,65.89,65.7,65.78,653902.0,63.0265,63.1319,62.9499,63.0265,653902.0
2021-07-27 15:35:00,65.78,65.8,65.67,65.69,631206.0,63.0265,63.0457,62.9211,62.9403,631206.0
2021-07-27 15:40:00,65.69,65.79,65.53,65.76,729236.0,62.9403,63.0361,62.787,63.0074,729236.0
2021-07-27 15:45:00,65.76,65.88,65.67,65.82,955304.0,63.0074,63.1223,62.9211,63.0648,955304.0
2021-07-27 15:50:00,65.83,66.0,65.83,65.9,1206122.0,63.0744,63.2373,63.0744,63.1415,1206122.0
2021-07-27 15:55:00,65.91,66.33,65.87,66.32,1501882.0,63.1511,63.5535,63.1128,63.5439,1501882.0
2021-07-28 09:30:00,66.92,67.27,66.72,66.81,2731510.0,64.1188,64.4542,63.9272,64.0134,2731510.0
2021-07-28 09:35:00,66.81,66.85,66.0,66.01,3111380.0,64.0134,64.0517,63.2373,63.2469,3111380.0
2021-07-28 09:40:00,66.01,66.08,65.64,65.74,2704082.0,63.2469,63.314,62.8924,62.9882,2704082.0
2021-07-28 09:45:00,65.73,65.95,65.67,65.85,1782554.0,62.9786,63.1894,62.9211,63.0936,1782554.0
2021-07-28 09:50:00,65.84,66.49,65.83,66.28,2288482.0,63.084,63.7068,63.0744,63.5056,2288482.0
2021-07-28 09:55:00,66.28,66.71,66.24,66.67,1687716.0,63.5056,63.9176,63.4673,63.8793,1687716.0
2021-07-28 10:00:00,66.67,66.95,66.61,66.73,1363986.0,63.8793,64.1475,63.8218,63.9368,1363986.0
2021-07-28 10:05:00,66.73,67.12,66.69,67.07,1250838.0,63.9368,64.3104,63.8984,64.2625,1250838.0
2021-07-28 10:10:00,67.08,67.27,66.91,67.03,1381656.0,64.2721,64.4542,64.1092,64.2242,1381656.0
2021-07-28 10:15:00,67.03,67.68,66.97,67.67,1710876.0,64.2242,64.847,64.1667,64.8374,1710876.0
2021-07-28 10:20:00,67.68,67.72,67.47,67.66,1302784.0,64.847,64.8853,64.6458,64.8278,1302784.0
2021-07-28 10:25:00,67.67,67.81,67.51,67.65,1256394.0,64.8374,64.9715,64.6841,64.8182,1256394.0
2021-07-28 10:30:00,67.67,67.93,67.63,67.75,1294460.0,64.8374,65.0865,64.7991,64.9141,1294460.0
2021-07-28 10:35:00,67.75,67.79,67.51,67.61,871016.0,64.9141,64.9524,64.6841,64.7799,871016.0
2021-07-28 10:40:00,67.6,67.64,66.91,66.97,1182626.0,64.7703,64.8087,64.1092,64.1667,1182626.0
2021-07-28 10:45:00,66.97,67.35,66.96,67.33,1136918.0,64.1667,64.5308,64.1571,64.5116,1136918.0
2021-07-28 10:50:00,67.32,67.67,67.31,67.64,1171708.0,64.5021,64.8374,64.4925,64.8087,1171708.0
2021-07-28 10:55:00,67.64,67.64,67.42,67.46,694188.0,64.8087,64.8087,64.5979,64.6362,694188.0
2021-07-28 11:00:00,67.47,67.71,67.39,67.66,810246.0,64.6458,64.8757,64.5691,64.8278,810246.0
2021-07-28 11:05:00,67.66,67.75,67.58,67.64,691926.0,64.8278,64.9141,64.7512,64.8087,691926.0
2021-07-28 11:10:00,67.64,67.73,67.42,67.44,824456.0,64.8087,64.8949,64.5979,64.617,824456.0
2021-07-28 11:15:00,67.43,67.63,67.36,67.51,616284.0,64.6075,64.7991,64.5404,64.6841,616284.0
2021-07-28 11:20:00,67.52,67.55,67.22,67.29,548156.0,64.6937,64.7224,64.4062,64.4733,548156.0
2021-07-28 11:25:00,67.3,67.32,67.14,67.15,464670.0,64.4829,64.5021,64.3296,64.3392,464670.0
2021-07-28 11:30:00,67.14,67.33,67.01,67.33,796850.0,64.3296,64.5116,64.205,64.5116,796850.0
2021-07-28 11:35:00,67.32,67.38,67.22,67.23,689074.0,64.5021,64.5595,64.4062,64.4158,689074.0
2021-07-28 11:40:00,67.23,67.26,67.0,67.05,549068.0,64.4158,64.4446,64.1955,64.2434,549068.0
2021-07-28 11:45:00,67.07,67.23,66.78,66.89,985762.0,64.2625,64.4158,63.9847,64.0901,985762.0
2021-07-28 11:50:00,66.89,66.97,66.76,66.84,540128.0,64.0901,64.1667,63.9655,64.0421,540128.0
2021-07-28 11:55:00,66.83,67.17,66.81,67.07,669714.0,64.0326,64.3583,64.0134,64.2625,669714.0
2021-07-28 12:00:00,67.1,67.14,67.01,67.07,339734.0,64.2913,64.3296,64.205,64.2625,339734.0
2021-07-28 12:05:00,67.06,67.25,67.05,67.18,391088.0,64.2529,64.435,64.2434,64.3679,391088.0
2021-07-28 12:10:00,67.19,67.35,67.13,67.23,400448.0,64.3775,64.5308,64.32,64.4158,400448.0
2021-07-28 12:15:00,67.22,67.24,66.98,67.13,364208.0,64.4062,64.4254,64.1763,64.32,364208.0
2021-07-28 12:20:00,67.14,67.24,67.06,67.17,233088.0,64.3296,64.4254,64.2529,64.3583,233088.0
2021-07-28 12:25:00,67.17,67.27,67.13,67.2,212604.0,64.3583,64.4542,64.32,64.3871,212604.0
2021-07-28 12:30:00,67.2,67.33,67.2,67.27,238472.0,64.3871,64.5116,64.3871,64.4542,238472.0
2021-07-28 12:35:00,67.28,67.33,66.94,67.0,396142.0,64.4637,64.5116,64.138,64.1955,396142.0
2021-07-28 12:40:00,67.02,67.04,66.87,66.88,311380.0,64.2146,64.2338,64.0709,64.0805,311380.0
2021-07-28 12:45:00,66.88,67.04,66.88,67.04,387392.0,64.0805,64.2338,64.0805,64.2338,387392.0
2021-07-28 12:50:00,67.04,67.05,66.8,66.86,294692.0,64.2338,64.2434,64.0038,64.0613,294692.0
2021-07-28 12:55:00,66.86,66.96,66.83,66.92,249280.0,64.0613,64.1571,64.0326,64.1188,249280.0
2021-07-28 13:00:00,66.92,67.04,66.76,66.86,522948.0,64.1188,64.2338,63.9655,64.0613,522948.0
2021-07-28 13:05:00,66.88,66.94,66.71,66.8,340284.0,64.0805,64.138,63.9176,64.0038,340284.0
2021-07-28 13:10:00,66.79,66.82,66.64,66.66,387964.0,63.9942,64.023,63.8505,63.8697,387964.0
2021-07-28 13:15:00,66.66,66.67,66.36,66.39,720048.0,63.8697,63.8793,63.5822,63.611,720048.0
2021-07-28 13:20:00,66.39,66.51,66.36,66.43,509042.0,63.611,63.726,63.5822,63.6493,509042.0
2021-07-28 13:25:00,66.41,66.53,66.38,66.5,468032.0,63.6301,63.7451,63.6014,63.7164,468032.0
2021-07-28 13:30:00,66.5,66.56,66.32,66.33,453626.0,63.7164,63.7739,63.5439,63.5535,453626.0
2021-07-28 13:35:00,66.33,66.41,66.28,66.31,303876.0,63.5535,63.6301,63.5056,63.5343,303876.0
2021-07-28 13:40:00,66.31,66.6,66.3,66.58,620160.0,63.5343,63.8122,63.5248,63.793,620160.0
2021-07-28 13:45:00,66.58,66.72,66.58,66.7,398772.0,63.793,63.9272,63.793,63.908,398772.0
2021-07-28 13:50:00,66.71,66.72,66.52,66.54,328200.0,63.9176,63.9272,63.7355,63.7547,328200.0
2021-07-28 13:55:00,66.53,66.64,66.49,66.58,330648.0,63.7451,63.8505,63.7068,63.793,330648.0
2021-07-28 14:00:00,66.6,67.1,65.94,66.95,1956684.0,63.8122,64.2913,63.1798,64.1475,1956684.0
2021-07-28 14:05:00,66.94,67.0,66.52,66.74,980968.0,64.138,64.1955,63.7355,63.9463,980968.0
2021-07-28 14:10:00,66.74,67.14,66.73,67.13,760700.0,63.9463,64.3296,63.9368,64.32,760700.0
2021-07-28 14:15:00,67.11,67.17,66.98,66.98,679792.0,64.3008,64.3583,64.1763,64.1763,679792.0
2021-07-28 14:20:00,66.98,67.15,66.85,67.07,500292.0,64.1763,64.3392,64.0517,64.2625,500292.0
2021-07-28 14:25:00,67.08,67.1,66.83,66.95,415198.0,64.2721,64.2913,64.0326,64.1475,415198.0
2021-07-28 14:30:00,66.96,67.0,66.78,66.92,486444.0,64.1571,64.1955,63.9847,64.1188,486444.0
2021-07-28 14:35:00,66.92,67.13,66.5,67.1,1077576.0,64.1188,64.32,63.7164,64.2913,1077576.0
2021-07-28 14:40:00,67.1,67.3,67.05,67.19,995750.0,64.2913,64.4829,64.2434,64.3775,995750.0
2021-07-28 14:45:00,67.2,67.45,67.14,67.42,701760.0,64.3871,64.6266,64.3296,64.5979,701760.0
2021-07-28 14:50:00,67.41,67.49,67.03,67.11,999514.0,64.5883,64.6649,64.2242,64.3008,999514.0
2021-07-28 14:55:00,67.1,67.19,67.0,67.07,547832.0,64.2913,64.3775,64.1955,64.2625,547832.0
2021-07-28 15:00:00,67.1,67.27,66.92,67.03,583922.0,64.2913,64.4542,64.1188,64.2242,583922.0
2021-07-28 15:05:00,67.03,67.18,66.95,67.11,360142.0,64.2242,64.3679,64.1475,64.3008,360142.0
2021-07-28 15:10:00,67.11,67.3,67.11,67.28,480336.0,64.3008,64.4829,64.3008,64.4637,480336.0
2021-07-28 15:15:00,67.29,67.42,67.23,67.3,1031936.0,64.4733,64.5979,64.4158,64.4829,1031936.0
2021-07-28 15:20:00,67.31,67.34,67.06,67.27,444180.0,64.4925,64.5212,64.2529,64.4542,444180.0
2021-07-28 15:25:00,67.26,67.36,67.2,67.35,393466.0,64.4446,64.5404,64.3871,64.5308,393466.0
2021-07-28 15:30:00,67.34,67.47,67.34,67.41,653922.0,64.5212,64.6458,64.5212,64.5883,653922.0
2021-07-28 15:35:00,67.39,67.42,67.23,67.24,389304.0,64.5691,64.5979,64.4158,64.4254,389304.0
2021-07-28 15:40:00,67.26,67.4,67.24,67.39,427432.0,64.4446,64.5787,64.4254,64.5691,427432.0
2021-07-28 15:45:00,67.39,67.39,67.27,67.33,366648.0,64.5691,64.5691,64.4542,64.5116,366648.0
2021-07-28 15:50:00,67.34,67.42,67.18,67.19,958042.0,64.5212,64.5979,64.3679,64.3775,958042.0
2021-07-28 15:55:00,67.17,67.27,67.03,67.04,1376178.0,64.3583,64.4542,64.2242,64.2338,1376178.0
2021-07-29 09:30:00,66.74,67.32,66.73,67.32,1804698.0,63.9463,64.5021,63.9368,64.5021,1804698.0
2021-07-29 09:35:00,67.31,67.75,67.31,67.73,2060668.0,64.4925,64.9141,64.4925,64.8949,2060668.0
2021-07-29 09:40:00,67.75,67.89,67.67,67.72,1393728.0,64.9141,65.0482,64.8374,64.8853,1393728.0
2021-07-29 09:45:00,67.72,68.02,67.69,67.83,1553184.0,64.8853,65.1728,64.8566,64.9907,1553184.0
2021-07-29 09:50:00,67.83,67.89,67.71,67.8,656320.0,64.9907,65.0482,64.8757,64.962,656320.0
2021-07-29 09:55:00,67.81,67.86,67.58,67.67,733782.0,64.9715,65.0195,64.7512,64.8374,733782.0
2021-07-29 10:00:00,67.67,67.8,67.43,67.47,1000256.0,64.8374,64.962,64.6075,64.6458,1000256.0
2021-07-29 10:05:00,67.46,67.54,67.3,67.3,774252.0,64.6362,64.7128,64.4829,64.4829,774252.0
2021-07-29 10:10:00,67.29,67.42,67.23,67.32,716468.0,64.4733,64.5979,64.4158,64.5021,716468.0
2021-07-29 10:15:00,67.32,67.54,67.28,67.48,715594.0,64.5021,64.7128,64.4637,64.6554,715594.0
2021-07-29 10:20:00,67.47,67.59,67.29,67.5,777370.0,64.6458,64.7608,64.4733,64.6745,777370.0
2021-07-29 10:25:00,67.5,67.81,67.47,67.8,736522.0,64.6745,64.9715,64.6458,64.962,736522.0
2021-07-29 10:30:00,67.81,67.85,67.64,67.66,512636.0,64.9715,65.0099,64.8087,64.8278,512636.0
2021-07-29 10:35:00,67.66,67.88,67.64,67.85,598798.0,64.8278,65.0386,64.8087,65.0099,598798.0
2021-07-29 10:40:00,67.84,67.98,67.69,67.76,767964.0,65.0003,65.1344,64.8566,64.9236,767964.0
2021-07-29 10:45:00,67.77,67.81,67.61,67.73,443676.0,64.9332,64.9715,64.7799,64.8949,443676.0
2021-07-29 10:50:00,67.73,68.01,67.7,67.93,578158.0,64.8949,65.1632,64.8662,65.0865,578158.0
2021-07-29 10:55:00,67.94,67.99,67.81,67.89,580240.0,65.0961,65.144,64.9715,65.0482,580240.0
2021-07-29 11:00:00,67.89,68.06,67.89,67.96,692082.0,65.0482,65.2111,65.0482,65.1153,692082.0
2021-07-29 11:05:00,67.97,68.04,67.89,68.0,603610.0,65.1248,65.1919,65.0482,65.1536,603610.0
2021-07-29 11:10:00,68.0,68.06,67.86,67.86,470784.0,65.1536,65.2111,65.0195,65.0195,470784.0
2021-07-29 11:15:00,67.86,67.94,67.8,67.89,500932.0,65.0195,65.0961,64.962,65.0482,500932.0
2021-07-29 11:20:00,67.91,67.96,67.82,67.95,299530.0,65.0674,65.1153,64.9811,65.1057,299530.0
2021-07-29 11:25:00,67.96,67.97,67.79,67.88,262428.0,65.1153,65.1248,64.9524,65.0386,262428.0
2021-07-29 11:30:00,67.88,67.91,67.69,67.71,311208.0,65.0386,65.0674,64.8566,64.8757,311208.0
2021-07-29 11:35:00,67.71,67.8,67.59,67.7,384452.0,64.8757,64.962,64.7608,64.8662,384452.0
2021-07-29 11:40:00,67.69,67.83,67.66,67.8,341444.0,64.8566,64.9907,64.8278,64.962,341444.0
2021-07-29 11:45:00,67.8,67.95,67.79,67.92,402692.0,64.962,65.1057,64.9524,65.0769,402692.0
2021-07-29 11:50:00,67.92,68.0,67.64,67.65,462022.0,65.0769,65.1536,64.8087,64.8182,462022.0
2021-07-29 11:55:00,67.65,67.7,67.58,67.63,412392.0,64.8182,64.8662,64.7512,64.7991,412392.0
2021-07-29 12:00:00,67.64,67.72,67.61,67.68,309314.0,64.8087,64.8853,64.7799,64.847,309314.0
2021-07-29 12:05:00,67.69,67.82,67.69,67.79,358832.0,64.8566,64.9811,64.8566,64.9524,358832.0
2021-07-29 12:10:00,67.79,67.9,67.79,67.9,358528.0,64.9524,65.0578,64.9524,65.0578,358528.0
2021-07-29 12:15:00,67.89,68.0,67.88,67.98,358290.0,65.0482,65.1536,65.0386,65.1344,358290.0
2021-07-29 12:20:00,67.99,67.99,67.86,67.93,288768.0,65.144,65.144,65.0195,65.0865,288768.0
2021-07-29 12:25:00,67.94,67.95,67.82,67.87,194778.0,65.0961,65.1057,64.9811,65.029,194778.0
2021-07-29 12:30:00,67.88,67.89,67.81,67.84,195038.0,65.0386,65.0482,64.9715,65.0003,195038.0
2021-07-29 12:35:00,67.84,67.9,67.76,67.79,208122.0,65.0003,65.0578,64.9236,64.9524,208122.0
2021-07-29 12:40:00,67.79,67.82,67.59,67.62,424368.0,64.9524,64.9811,64.7608,64.7895,424368.0
2021-07-29 12:45:00,67.61,67.66,67.53,67.6,392338.0,64.7799,64.8278,64.7033,64.7703,392338.0
2021-07-29 12:50:00,67.59,67.71,67.59,67.64,315462.0,64.7608,64.8757,64.7608,64.8087,315462.0
2021-07-29 12:55:00,67.64,67.69,67.56,67.66,266626.0,64.8087,64.8566,64.732,64.8278,266626.0
2021-07-29 13:00:00,67.67,67.76,67.64,67.74,358328.0,64.8374,64.9236,64.8087,64.9045,358328.0
2021-07-29 13:05:00,67.74,67.85,67.61,67.81,516094.0,64.9045,65.0099,64.7799,64.9715,516094.0
2021-07-29 13:10:00,67.82,67.86,67.78,67.81,295378.0,64.9811,65.0195,64.9428,64.9715,295378.0
2021-07-29 13:15:00,67.8,67.8,67.6,67.63,276322.0,64.962,64.962,64.7703,64.7991,276322.0
2021-07-29 13:20:00,67.63,67.75,67.61,67.7,301502.0,64.7991,64.9141,64.7799,64.8662,301502.0
2021-07-29 13:25:00,67.69,67.8,67.66,67.78,235042.0,64.8566,64.962,64.8278,64.9428,235042.0
2021-07-29 13:30:00,67.77,67.88,67.75,67.86,365280.0,64.9332,65.0386,64.9141,65.0195,365280.0
2021-07-29 13:35:00,67.87,67.91,67.77,67.84,294416.0,65.029,65.0674,64.9332,65.0003,294416.0
2021-07-29 13:40:00,67.85,67.87,67.75,67.8,233132.0,65.0099,65.029,64.9141,64.962,233132.0
2021-07-29 13:45:00,67.81,67.85,67.78,67.81,176006.0,64.9715,65.0099,64.9428,64.9715,176006.0
2021-07-29 13:50:00,67.8,67.84,67.72,67.79,239960.0,64.962,65.0003,64.8853,64.9524,239960.0
2021-07-29 13:55:00,67.79,67.83,67.71,67.8,254182.0,64.9524,64.9907,64.8757,64.962,254182.0
2021-07-29 14:00:00,67.8,67.86,67.74,67.82,360216.0,64.962,65.0195,64.9045,64.9811,360216.0
2021-07-29 14:05:00,67.82,67.87,67.76,67.78,277206.0,64.9811,65.029,64.9236,64.9428,277206.0
2021-07-29 14:10:00,67.76,67.83,67.76,67.79,208544.0,64.9236,64.9907,64.9236,64.9524,208544.0
2021-07-29 14:15:00,67.8,67.81,67.64,67.66,377702.0,64.962,64.9715,64.8087,64.8278,377702.0
2021-07-29 14:20:00,67.67,67.7,67.6,67.66,312930.0,64.8374,64.8662,64.7703,64.8278,312930.0
2021-07-29 14:25:00,67.64,67.74,67.58,67.69,313026.0,64.8087,64.9045,64.7512,64.8566,313026.0
2021-07-29 14:30:00,67.69,67.78,67.67,67.72,274116.0,64.8566,64.9428,64.8374,64.8853,274116.0
2021-07-29 14:35:00,67.72,67.72,67.51,67.56,376136.0,64.8853,64.8853,64.6841,64.732,376136.0
2021-07-29 14:40:00,67.56,67.61,67.49,67.55,465880.0,64.732,64.7799,64.6649,64.7224,465880.0
2021-07-29 14:45:00,67.56,67.65,67.54,67.61,254490.0,64.732,64.8182,64.7128,64.7799,254490.0
2021-07-29 14:50:00,67.6,67.71,67.59,67.63,298790.0,64.7703,64.8757,64.7608,64.7991,298790.0
2021-07-29 14:55:00,67.64,67.7,67.61,67.66,202690.0,64.8087,64.8662,64.7799,64.8278,202690.0
2021-07-29 15:00:00,67.66,67.68,67.51,67.54,373332.0,64.8278,64.847,64.6841,64.7128,373332.0
2021-07-29 15:05:00,67.54,67.66,67.5,67.64,275214.0,64.7128,64.8278,64.6745,64.8087,275214.0
2021-07-29 15:10:00,67.64,67.65,67.54,67.57,217410.0,64.8087,64.8182,64.7128,64.7416,217410.0
2021-07-29 15:15:00,67.58,67.64,67.53,67.58,227652.0,64.7512,64.8087,64.7033,64.7512,227652.0
2021-07-29 15:20:00,67.57,67.59,67.46,67.51,399648.0,64.7416,64.7608,64.6362,64.6841,399648.0
2021-07-29 15:25:00,67.51,67.55,67.38,67.39,298042.0,64.6841,64.7224,64.5595,64.5691,298042.0
2021-07-29 15:30:00,67.39,67.45,67.34,67.39,478142.0,64.5691,64.6266,64.5212,64.5691,478142.0
2021-07-29 15:35:00,67.41,67.56,67.39,67.53,278070.0,64.5883,64.732,64.5691,64.7033,278070.0
2021-07-29 15:40:00,67.54,67.6,67.45,67.59,454228.0,64.7128,64.7703,64.6266,64.7608,454228.0
2021-07-29 15:45:00,67.59,67.64,67.48,67.49,431610.0,64.7608,64.8087,64.6554,64.6649,431610.0
2021-07-29 15:50:00,67.49,67.52,67.38,67.45,728410.0,64.6649,64.6937,64.5595,64.6266,728410.0
2021-07-29 15:55:00,67.46,67.54,67.39,67.39,850094.0,64.6362,64.7128,64.5691,64.5691,850094.0
2021-07-30 09:30:00,65.19,65.85,65.14,65.54,2344424.0,62.4612,63.0936,62.4133,62.7966,2344424.0
2021-07-30 09:35:00,65.55,65.84,65.44,65.54,1521468.0,62.8061,63.084,62.7008,62.7966,1521468.0
2021-07-30 09:40:00,65.55,65.89,65.49,65.78,1295314.0,62.8061,63.1319,62.7487,63.0265,1295314.0
2021-07-30 09:45:00,65.79,66.11,65.75,65.97,1399406.0,63.0361,63.3427,62.9978,63.2086,1399406.0
2021-07-30 09:50:00,65.96,66.25,65.95,66.08,1590008.0,63.199,63.4768,63.1894,63.314,1590008.0
2021-07-30 09:55:00,66.09,66.31,66.04,66.24,1411010.0,63.3235,63.5343,63.2756,63.4673,1411010.0
2021-07-30 10:00:00,66.26,66.67,66.26,66.64,1437930.0,63.4864,63.8793,63.4864,63.8505,1437930.0
2021-07-30 10:05:00,66.64,66.67,66.52,66.55,920382.0,63.8505,63.8793,63.7355,63.7643,920382.0
2021-07-30 10:10:00,66.55,66.58,66.41,66.53,890690.0,63.7643,63.793,63.6301,63.7451,890690.0
2021-07-30 10:15:00,66.52,66.58,66.14,66.19,1198310.0,63.7355,63.793,63.3715,63.4194,1198310.0
2021-07-30 10:20:00,66.2,66.28,66.16,66.21,745516.0,63.4289,63.5056,63.3906,63.4385,745516.0
2021-07-30 10:25:00,66.2,66.28,66.0,66.17,1203724.0,63.4289,63.5056,63.2373,63.4002,1203724.0
2021-07-30 10:30:00,66.17,66.22,65.86,65.96,917592.0,63.4002,63.4481,63.1032,63.199,917592.0
2021-07-30 10:35:00,65.96,66.21,65.92,66.06,728978.0,63.199,63.4385,63.1607,63.2948,728978.0
2021-07-30 10:40:00,66.06,66.34,66.03,66.29,949742.0,63.2948,63.5631,63.2661,63.5152,949742.0
2021-07-30 10:45:00,66.3,66.36,66.02,66.02,587270.0,63.5248,63.5822,63.2565,63.2565,587270.0
2021-07-30 10:50:00,66.02,66.22,66.01,66.12,566998.0,63.2565,63.4481,63.2469,63.3523,566998.0
2021-07-30 10:55:00,66.1,66.24,66.01,66.02,794734.0,63.3331,63.4673,63.2469,63.2565,794734.0
2021-07-30 11:00:00,66.01,66.06,65.76,65.96,975120.0,63.2469,63.2948,63.0074,63.199,975120.0
2021-07-30 11:05:00,65.97,66.25,65.84,66.23,715542.0,63.2086,63.4768,63.084,63.4577,715542.0
2021-07-30 11:10:00,66.23,66.25,66.01,66.05,667020.0,63.4577,63.4768,63.2469,63.2852,667020.0
2021-07-30 11:15:00,66.05,66.07,65.85,65.86,606634.0,63.2852,63.3044,63.0936,63.1032,606634.0
2021-07-30 11:20:00,65.86,66.03,65.83,65.95,487302.0,63.1032,63.2661,63.0744,63.1894,487302.0
2021-07-30 11:25:00,65.94,66.14,65.84,66.1,588328.0,63.1798,63.3715,63.084,63.3331,588328.0
2021-07-30 11:30:00,66.1,66.18,65.82,65.86,646902.0,63.3331,63.4098,63.0648,63.1032,646902.0
2021-07-30 11:35:00,65.86,66.02,65.74,65.82,581236.0,63.1032,63.2565,62.9882,63.0648,581236.0
2021-07-30 11:40:00,65.8,65.96,65.74,65.89,655898.0,63.0457,63.199,62.9882,63.1319,655898.0
2021-07-30 11:45:00,65.89,65.94,65.78,65.8,318672.0,63.1319,63.1798,63.0265,63.0457,318672.0
2021-07-30 11:50:00,65.8,66.0,65.78,65.94,381438.0,63.0457,63.2373,63.0265,63.1798,381438.0
2021-07-30 11:55:00,65.94,66.07,65.88,66.07,455784.0,63.1798,63.3044,63.1223,63.3044,455784.0
2021-07-30 12:00:00,66.06,66.33,66.02,66.27,1132264.0,63.2948,63.5535,63.2565,63.496,1132264.0
2021-07-30 12:05:00,66.27,66.28,66.08,66.1,321462.0,63.496,63.5056,63.314,63.3331,321462.0
2021-07-30 12:10:00,66.1,66.2,66.04,66.16,781896.0,63.3331,63.4289,63.2756,63.3906,781896.0
2021-07-30 12:15:00,66.16,66.46,66.11,66.43,943706.0,63.3906,63.6781,63.3427,63.6493,943706.0
2021-07-30 12:20:00,66.44,66.45,66.3,66.31,439312.0,63.6589,63.6685,63.5248,63.5343,439312.0
2021-07-30 12:25:00,66.32,66.38,66.27,66.28,270302.0,63.5439,63.6014,63.496,63.5056,270302.0
2021-07-30 12:30:00,66.29,66.44,66.28,66.42,359132.0,63.5152,63.6589,63.5056,63.6397,359132.0
2021-07-30 12:35:00,66.42,66.44,66.36,66.38,265804.0,63.6397,63.6589,63.5822,63.6014,265804.0
2021-07-30 12:40:00,66.38,66.41,66.31,66.39,222244.0,63.6014,63.6301,63.5343,63.611,222244.0
2021-07-30 12:45:00,66.39,66.56,66.39,66.55,393230.0,63.611,63.7739,63.611,63.7643,393230.0
2021-07-30 12:50:00,66.55,66.57,66.51,66.56,389382.0,63.7643,63.7835,63.726,63.7739,389382.0
2021-07-30 12:55:00,66.56,66.63,66.52,66.62,575258.0,63.7739,63.8409,63.7355,63.8314,575258.0
2021-07-30 13:00:00,66.61,66.66,66.43,66.5,572088.0,63.8218,63.8697,63.6493,63.7164,572088.0
2021-07-30 13:05:00,66.51,66.63,66.51,66.54,556454.0,63.726,63.8409,63.726,63.7547,556454.0
2021-07-30 13:10:00,66.54,66.58,66.5,66.58,235252.0,63.7547,63.793,63.7164,63.793,235252.0
2021-07-30 13:15:00,66.57,66.59,66.39,66.42,354978.0,63.7835,63.8026,63.611,63.6397,354978.0
2021-07-30 13:20:00,66.42,66.46,66.28,66.33,537712.0,63.6397,63.6781,63.5056,63.5535,537712.0
2021-07-30 13:25:00,66.35,66.46,66.33,66.41,247608.0,63.5727,63.6781,63.5535,63.6301,247608.0
2021-07-30 13:30:00,66.41,66.58,66.38,66.58,320122.0,63.6301,63.793,63.6014,63.793,320122.0
2021-07-30 13:35:00,66.58,66.65,66.56,66.61,474996.0,63.793,63.8601,63.7739,63.8218,474996.0
2021-07-30 13:40:00,66.61,66.64,66.51,66.54,352556.0,63.8218,63.8505,63.726,63.7547,352556.0
2021-07-30 13:45:00,66.53,66.55,66.36,66.44,361916.0,63.7451,63.7643,63.5822,63.6589,361916.0
2021-07-30 13:50:00,66.44,66.51,66.4,66.4,206982.0,63.6589,63.726,63.6206,63.6206,206982.0
2021-07-30 13:55:00,66.41,66.53,66.39,66.48,190664.0,63.6301,63.7451,63.611,63.6972,190664.0
2021-07-30 14:00:00,66.48,66.51,66.31,66.36,376782.0,63.6972,63.726,63.5343,63.5822,376782.0
2021-07-30 14:05:00,66.36,66.42,66.31,66.39,181194.0,63.5822,63.6397,63.5343,63.611,181194.0
2021-07-30 14:10:00,66.39,66.4,66.33,66.36,152432.0,63.611,63.6206,63.5535,63.5822,152432.0
2021-07-30 14:15:00,66.36,66.36,66.16,66.28,521630.0,63.5822,63.5822,63.3906,63.5056,521630.0
2021-07-30 14:20:00,66.29,66.33,66.2,66.25,328918.0,63.5152,63.5535,63.4289,63.4768,328918.0
2021-07-30 14:25:00,66.25,66.31,66.19,66.19,220266.0,63.4768,63.5343,63.4194,63.4194,220266.0
2021-07-30 14:30:00,66.18,66.26,66.11,66.11,328150.0,63.4098,63.4864,63.3427,63.3427,328150.0
2021-07-30 14:35:00,66.12,66.17,66.0,66.01,501540.0,63.3523,63.4002,63.2373,63.2469,501540.0
2021-07-30 14:40:00,66.0,66.18,65.95,66.09,501268.0,63.2373,63.4098,63.1894,63.3235,501268.0
2021-07-30 14:45:00,66.1,66.25,66.1,66.22,331598.0,63.3331,63.4768,63.3331,63.4481,331598.0
2021-07-30 14:50:00,66.22,66.41,66.2,66.39,483128.0,63.4481,63.6301,63.4289,63.611,483128.0
2021-07-30 14:55:00,66.39,66.41,66.27,66.32,493614.0,63.611,63.6301,63.496,63.5439,493614.0
2021-07-30 15:00:00,66.32,66.47,66.3,66.45,532046.0,63.5439,63.6876,63.5248,63.6685,532046.0
2021-07-30 15:05:00,66.46,66.48,66.39,66.44,398114.0,63.6781,63.6972,63.611,63.6589,398114.0
2021-07-30 15:10:00,66.45,66.47,66.36,66.37,357562.0,63.6685,63.6876,63.5822,63.5918,357562.0
2021-07-30 15:15:00,66.38,66.4,66.32,66.33,356422.0,63.6014,63.6206,63.5439,63.5535,356422.0
2021-07-30 15:20:00,66.33,66.38,66.1,66.13,417600.0,63.5535,63.6014,63.3331,63.3619,417600.0
2021-07-30 15:25:00,66.13,66.28,66.11,66.25,428846.0,63.3619,63.5056,63.3427,63.4768,428846.0
2021-07-30 15:30:00,66.25,66.46,66.25,66.42,601792.0,63.4768,63.6781,63.4768,63.6397,601792.0
2021-07-30 15:35:00,66.42,66.42,66.2,66.25,380012.0,63.6397,63.6397,63.4289,63.4768,380012.0
2021-07-30 15:40:00,66.26,66.3,66.16,66.21,460078.0,63.4864,63.5248,63.3906,63.4385,460078.0
2021-07-30 15:45:00,66.2,66.23,66.12,66.16,666288.0,63.4289,63.4577,63.3523,63.3906,666288.0
2021-07-30 15:50:00,66.17,66.39,66.13,66.14,1426832.0,63.4002,63.611,63.3619,63.3715,1426832.0
2021-07-30 15:55:00,66.14,66.39,66.06,66.35,1360400.0,63.3715,63.611,63.2948,63.5727,1360400.0
2021-08-02 09:30:00,67.27,67.51,67.08,67.24,1981464.0,64.4542,64.6841,64.2721,64.4254,1981464.0
2021-08-02 09:35:00,67.22,67.26,66.6,66.75,1696104.0,64.4062,64.4446,63.8122,63.9559,1696104.0
2021-08-02 09:40:00,66.75,66.78,66.28,66.32,1843200.0,63.9559,63.9847,63.5056,63.5439,1843200.0
2021-08-02 09:45:00,66.33,66.49,66.14,66.39,1631870.0,63.5535,63.7068,63.3715,63.611,1631870.0
2021-08-02 09:50:00,66.39,66.52,66.09,66.47,1241556.0,63.611,63.7355,63.3235,63.6876,1241556.0
2021-08-02 09:55:00,66.48,66.63,66.48,66.62,935010.0,63.6972,63.8409,63.6972,63.8314,935010.0
2021-08-02 10:00:00,66.61,66.71,66.43,66.51,912774.0,63.8218,63.9176,63.6493,63.726,912774.0
2021-08-02 10:05:00,66.51,66.6,66.19,66.55,998000.0,63.726,63.8122,63.4194,63.7643,998000.0
2021-08-02 10:10:00,66.56,66.92,66.54,66.91,1076568.0,63.7739,64.1188,63.7547,64.1092,1076568.0
2021-08-02 10:15:00,66.92,67.14,66.87,67.13,948034.0,64.1188,64.3296,64.0709,64.32,948034.0
2021-08-02 10:20:00,67.14,67.23,66.96,66.96,817914.0,64.3296,64.4158,64.1571,64.1571,817914.0
2021-08-02 10:25:00,66.97,67.11,66.89,67.06,643580.0,64.1667,64.3008,64.0901,64.2529,643580.0
2021-08-02 10:30:00,67.04,67.16,66.85,66.85,687190.0,64.2338,64.3488,64.0517,64.0517,687190.0
2021-08-02 10:35:00,66.85,66.98,66.82,66.92,412752.0,64.0517,64.1763,64.023,64.1188,412752.0
2021-08-02 10:40:00,66.93,67.07,66.89,66.89,502048.0,64.1284,64.2625,64.0901,64.0901,502048.0
2021-08-02 10:45:00,66.89,67.16,66.81,67.1,641962.0,64.0901,64.3488,64.0134,64.2913,641962.0
2021-08-02 10:50:00,67.09,67.3,67.06,67.28,684960.0,64.2817,64.4829,64.2529,64.4637,684960.0
2021-08-02 10:55:00,67.29,67.33,67.17,67.27,568662.0,64.4733,64.5116,64.3583,64.4542,568662.0
2021-08-02 11:00:00,67.27,67.31,67.07,67.24,530896.0,64.4542,64.4925,64.2625,64.4254,530896.0
2021-08-02 11:05:00,67.25,67.4,67.24,67.36,694326.0,64.435,64.5787,64.4254,64.5404,694326.0
2021-08-02 11:10:00,67.36,67.47,67.32,67.39,468556.0,64.5404,64.6458,64.5021,64.5691,468556.0
2021-08-02 11:15:00,67.39,67.55,67.37,67.5,663622.0,64.5691,64.7224,64.55,64.6745,663622.0
2021-08-02 11:20:00,67.5,67.58,67.46,67.52,481810.0,64.6745,64.7512,64.6362,64.6937,481810.0
2021-08-02 11:25:00,67.53,67.55,67.34,67.49,371378.0,64.7033,64.7224,64.5212,64.6649,371378.0
2021-08-02 11:30:00,67.49,67.54,67.38,67.44,344876.0,64.6649,64.7128,64.5595,64.617,344876.0
2021-08-02 11:35:00,67.45,67.6,67.39,67.47,490056.0,64.6266,64.7703,64.5691,64.6458,490056.0
2021-08-02 11:40:00,67.48,67.56,67.41,67.46,409162.0,64.6554,64.732,64.5883,64.6362,409162.0
2021-08-02 11:45:00,67.45,67.5,67.36,67.39,326048.0,64.6266,64.6745,64.5404,64.5691,326048.0
2021-08-02 11:50:00,67.39,67.42,67.2,67.29,467166.0,64.5691,64.5979,64.3871,64.4733,467166.0
2021-08-02 11:55:00,67.3,67.35,66.89,66.94,661126.0,64.4829,64.5308,64.0901,64.138,661126.0
2021-08-02 12:00:00,66.94,66.94,66.64,66.83,960508.0,64.138,64.138,63.8505,64.0326,960508.0
2021-08-02 12:05:00,66.82,66.83,66.44,66.44,863740.0,64.023,64.0326,63.6589,63.6589,863740.0
2021-08-02 12:10:00,66.44,66.72,66.42,66.7,933170.0,63.6589,63.9272,63.6397,63.908,933170.0
2021-08-02 12:15:00,66.7,66.8,66.66,66.79,776206.0,63.908,64.0038,63.8697,63.9942,776206.0
2021-08-02 12:20:00,66.8,66.88,66.62,66.8,807182.0,64.0038,64.0805,63.8314,64.0038,807182.0
2021-08-02 12:25:00,66.81,66.86,66.68,66.71,632334.0,64.0134,64.0613,63.8888,63.9176,632334.0
2021-08-02 12:30:00,66.72,66.91,66.67,66.83,782396.0,63.9272,64.1092,63.8793,64.0326,782396.0
2021-08-02 12:35:00,66.83,66.93,66.8,66.88,459100.0,64.0326,64.1284,64.0038,64.0805,459100.0
2021-08-02 12:40:00,66.89,67.0,66.82,66.88,407254.0,64.0901,64.1955,64.023,64.0805,407254.0
2021-08-02 12:45:00,66.88,66.94,66.75,66.83,364786.0,64.0805,64.138,63.9559,64.0326,364786.0
2021-08-02 12:50:00,66.83,66.96,66.75,66.85,437946.0,64.0326,64.1571,63.9559,64.0517,437946.0
2021-08-02 12:55:00,66.83,66.89,66.67,66.79,386216.0,64.0326,64.0901,63.8793,63.9942,386216.0
2021-08-02 13:00:00,66.8,66.95,66.79,66.89,485482.0,64.0038,64.1475,63.9942,64.0901,485482.0
2021-08-02 13:05:00,66.9,66.96,66.82,66.9,383530.0,64.0996,64.1571,64.023,64.0996,383530.0
2021-08-02 13:10:00,66.9,67.04,66.88,66.95,481558.0,64.0996,64.2338,64.0805,64.1475,481558.0
2021-08-02 13:15:00,66.95,67.08,66.94,67.04,478048.0,64.1475,64.2721,64.138,64.2338,478048.0
2021-08-02 13:20:00,67.05,67.1,67.0,67.07,1278764.0,64.2434,64.2913,64.1955,64.2625,1278764.0
2021-08-02 13:25:00,67.07,67.12,66.94,66.96,420560.0,64.2625,64.3104,64.138,64.1571,420560.0
2021-08-02 13:30:00,66.96,67.04,66.88,67.0,453426.0,64.1571,64.2338,64.0805,64.1955,453426.0
2021-08-02 13:35:00,67.01,67.01,66.8,66.85,403070.0,64.205,64.205,64.0038,64.0517,403070.0
2021-08-02 13:40:00,66.86,66.93,66.78,66.78,304908.0,64.0613,64.1284,63.9847,63.9847,304908.0
2021-08-02 13:45:00,66.78,66.83,66.69,66.74,317336.0,63.9847,64.0326,63.8984,63.9463,317336.0
2021-08-02 13:50:00,66.74,66.75,66.58,66.73,349986.0,63.9463,63.9559,63.793,63.9368,349986.0
2021-08-02 13:55:00,66.72,66.81,66.68,66.75,379124.0,63.9272,64.0134,63.8888,63.9559,379124.0
2021-08-02 14:00:00,66.75,66.8,66.67,66.7,305662.0,63.9559,64.0038,63.8793,63.908,305662.0
2021-08-02 14:05:00,66.7,66.83,66.64,66.72,379430.0,63.908,64.0326,63.8505,63.9272,379430.0
2021-08-02 14:10:00,66.71,66.82,66.7,66.79,265462.0,63.9176,64.023,63.908,63.9942,265462.0
2021-08-02 14:15:00,66.79,66.88,66.78,66.87,351680.0,63.9942,64.0805,63.9847,64.0709,351680.0
2021-08-02 14:20:00,66.88,66.89,66.73,66.77,287498.0,64.0805,64.0901,63.9368,63.9751,287498.0
2021-08-02 14:25:00,66.75,66.79,66.71,66.76,265864.0,63.9559,63.9942,63.9176,63.9655,265864.0
2021-08-02 14:30:00,66.76,66.87,66.73,66.83,346630.0,63.9655,64.0709,63.9368,64.0326,346630.0
2021-08-02 14:35:00,66.83,66.89,66.8,66.88,368082.0,64.0326,64.0901,64.0038,64.0805,368082.0
2021-08-02 14:40:00,66.88,66.92,66.81,66.9,258912.0,64.0805,64.1188,64.0134,64.0996,258912.0
2021-08-02 14:45:00,66.91,66.92,66.79,66.86,352268.0,64.1092,64.1188,63.9942,64.0613,352268.0
2021-08-02 14:50:00,66.86,66.92,66.81,66.83,320556.0,64.0613,64.1188,64.0134,64.0326,320556.0
2021-08-02 14:55:00,66.84,66.87,66.77,66.81,276248.0,64.0421,64.0709,63.9751,64.0134,276248.0
2021-08-02 15:00:00,66.82,66.91,66.75,66.86,410944.0,64.023,64.1092,63.9559,64.0613,410944.0
2021-08-02 15:05:00,66.86,66.88,66.7,66.74,473246.0,64.0613,64.0805,63.908,63.9463,473246.0
2021-08-02 15:10:00,66.74,66.8,66.67,66.69,380558.0,63.9463,64.0038,63.8793,63.8984,380558.0
2021-08-02 15:15:00,66.69,66.75,66.64,66.67,344764.0,63.8984,63.9559,63.8505,63.8793,344764.0
2021-08-02 15:20:00,66.67,66.67,66.49,66.5,711840.0,63.8793,63.8793,63.7068,63.7164,711840.0
2021-08-02 15:25:00,66.5,66.51,66.36,66.38,547202.0,63.7164,63.726,63.5822,63.6014,547202.0
2021-08-02 15:30:00,66.38,66.42,66.29,66.39,559176.0,63.6014,63.6397,63.5152,63.611,559176.0
2021-08-02 15:35:00,66.4,66.45,66.24,66.25,768442.0,63.6206,63.6685,63.4673,63.4768,768442.0
2021-08-02 15:40:00,66.26,66.3,66.12,66.13,689476.0,63.4864,63.5248,63.3523,63.3619,689476.0
2021-08-02 15:45:00,66.13,66.2,66.04,66.08,582174.0,63.3619,63.4289,63.2756,63.314,582174.0
2021-08-02 15:50:00,66.09,66.26,66.01,66.17,1033930.0,63.3235,63.4864,63.2469,63.4002,1033930.0
2021-08-02 15:55:00,66.17,66.33,66.14,66.32,868586.0,63.4002,63.5535,63.3715,63.5439,868586.0
2021-08-03 09:30:00,66.72,66.89,66.33,66.51,1190608.0,63.9272,64.0901,63.5535,63.726,1190608.0
2021-08-03 09:35:00,66.51,66.71,66.28,66.67,1158500.0,63.726,63.9176,63.5056,63.8793,1158500.0
2021-08-03 09:40:00,66.69,66.87,66.49,66.66,1021208.0,63.8984,64.0709,63.7068,63.8697,1021208.0
2021-08-03 09:45:00,66.67,67.05,66.66,66.72,1211398.0,63.8793,64.2434,63.8697,63.9272,1211398.0
2021-08-03 09:50:00,66.74,66.74,66.06,66.06,1550432.0,63.9463,63.9463,63.2948,63.2948,1550432.0
2021-08-03 09:55:00,66.06,66.06,65.66,65.67,1567354.0,63.2948,63.2948,62.9115,62.9211,1567354.0
2021-08-03 10:00:00,65.67,66.0,65.64,65.83,1294858.0,62.9211,63.2373,62.8924,63.0744,1294858.0
2021-08-03 10:05:00,65.83,65.92,65.13,65.17,1926278.0,63.0744,63.1607,62.4037,62.4421,1926278.0
2021-08-03 10:10:00,65.17,65.41,65.11,65.3,1288126.0,62.4421,62.672,62.3846,62.5666,1288126.0
2021-08-03 10:15:00,65.31,65.66,65.18,65.65,1203630.0,62.5762,62.9115,62.4516,62.902,1203630.0
2021-08-03 10:20:00,65.66,66.13,65.63,66.1,1579930.0,62.9115,63.3619,62.8828,63.3331,1579930.0
2021-08-03 10:25:00,66.1,66.13,65.99,66.04,895892.0,63.3331,63.3619,63.2277,63.2756,895892.0
2021-08-03 10:30:00,66.05,66.1,65.49,65.5,1087176.0,63.2852,63.3331,62.7487,62.7582,1087176.0
2021-08-03 10:35:00,65.49,65.7,65.39,65.6,955804.0,62.7487,62.9499,62.6528,62.8541,955804.0
2021-08-03 10:40:00,65.58,65.82,65.42,65.42,1010258.0,62.8349,63.0648,62.6816,62.6816,1010258.0
2021-08-03 10:45:00,65.42,65.79,65.2,65.77,1321564.0,62.6816,63.0361,62.4708,63.0169,1321564.0
2021-08-03 10:50:00,65.77,65.96,65.66,65.69,943066.0,63.0169,63.199,62.9115,62.9403,943066.0
2021-08-03 10:55:00,65.69,65.85,65.64,65.72,652928.0,62.9403,63.0936,62.8924,62.969,652928.0
2021-08-03 11:00:00,65.73,65.94,65.67,65.73,860870.0,62.9786,63.1798,62.9211,62.9786,860870.0
2021-08-03 11:05:00,65.75,65.78,65.48,65.58,683428.0,62.9978,63.0265,62.7391,62.8349,683428.0
2021-08-03 11:10:00,65.59,65.74,65.23,65.33,984808.0,62.8445,62.9882,62.4995,62.5954,984808.0
2021-08-03 11:15:00,65.33,65.54,65.16,65.17,831062.0,62.5954,62.7966,62.4325,62.4421,831062.0
2021-08-03 11:20:00,65.18,65.41,65.15,65.25,730552.0,62.4516,62.672,62.4229,62.5187,730552.0
2021-08-03 11:25:00,65.26,65.49,64.92,65.45,2150644.0,62.5283,62.7487,62.2025,62.7103,2150644.0
2021-08-03 11:30:00,65.45,65.86,65.42,65.82,1601632.0,62.7103,63.1032,62.6816,63.0648,1601632.0
2021-08-03 11:35:00,65.8,65.88,65.71,65.75,547278.0,63.0457,63.1223,62.9595,62.9978,547278.0
2021-08-03 11:40:00,65.75,66.6,65.75,66.52,2142966.0,62.9978,63.8122,62.9978,63.7355,2142966.0
2021-08-03 11:45:00,66.52,66.77,66.51,66.75,1420176.0,63.7355,63.9751,63.726,63.9559,1420176.0
2021-08-03 11:50:00,66.78,66.91,66.64,66.73,957740.0,63.9847,64.1092,63.8505,63.9368,957740.0
2021-08-03 11:55:00,66.73,67.16,66.73,67.07,1449488.0,63.9368,64.3488,63.9368,64.2625,1449488.0
2021-08-03 12:00:00,67.07,67.21,67.03,67.1,772890.0,64.2625,64.3967,64.2242,64.2913,772890.0
2021-08-03 12:05:00,67.11,67.11,66.89,66.96,806274.0,64.3008,64.3008,64.0901,64.1571,806274.0
2021-08-03 12:10:00,66.96,67.0,66.83,66.85,548872.0,64.1571,64.1955,64.0326,64.0517,548872.0
2021-08-03 12:15:00,66.85,67.03,66.75,66.77,541836.0,64.0517,64.2242,63.9559,63.9751,541836.0
2021-08-03 12:20:00,66.78,66.85,66.71,66.71,313040.0,63.9847,64.0517,63.9176,63.9176,313040.0
2021-08-03 12:25:00,66.71,66.75,66.65,66.74,372164.0,63.9176,63.9559,63.8601,63.9463,372164.0
2021-08-03 12:30:00,66.75,66.94,66.72,66.94,486512.0,63.9559,64.138,63.9272,64.138,486512.0
2021-08-03 12:35:00,66.94,67.07,66.93,67.05,1051896.0,64.138,64.2625,64.1284,64.2434,1051896.0
2021-08-03 12:40:00,67.05,67.08,66.82,66.91,344492.0,64.2434,64.2721,64.023,64.1092,344492.0
2021-08-03 12:45:00,66.91,66.99,66.86,66.96,302476.0,64.1092,64.1859,64.0613,64.1571,302476.0
2021-08-03 12:50:00,66.95,66.99,66.89,66.97,175336.0,64.1475,64.1859,64.0901,64.1667,175336.0
2021-08-03 12:55:00,66.97,67.21,66.97,67.21,577336.0,64.1667,64.3967,64.1667,64.3967,577336.0
2021-08-03 13:00:00,67.21,67.31,67.2,67.3,539940.0,64.3967,64.4925,64.3871,64.4829,539940.0
2021-08-03 13:05:00,67.3,67.42,67.3,67.34,502268.0,64.4829,64.5979,64.4829,64.5212,502268.0
2021-08-03 13:10:00,67.34,67.39,67.2,67.28,640088.0,64.5212,64.5691,64.3871,64.4637,640088.0
2021-08-03 13:15:00,67.28,67.36,67.23,67.24,334738.0,64.4637,64.5404,64.4158,64.4254,334738.0
2021-08-03 13:20:00,67.24,67.28,67.09,67.16,425880.0,64.4254,64.4637,64.2817,64.3488,425880.0
2021-08-03 13:25:00,67.14,67.22,67.08,67.16,313880.0,64.3296,64.4062,64.2721,64.3488,313880.0
2021-08-03 13:30:00,67.16,67.32,67.16,67.27,441490.0,64.3488,64.5021,64.3488,64.4542,441490.0
2021-08-03 13:35:00,67.27,67.33,67.16,67.21,269754.0,64.4542,64.5116,64.3488,64.3967,269754.0
2021-08-03 13:40:00,67.22,67.24,67.12,67.13,231072.0,64.4062,64.4254,64.3104,64.32,231072.0
2021-08-03 13:45:00,67.12,67.23,67.1,67.17,210808.0,64.3104,64.4158,64.2913,64.3583,210808.0
2021-08-03 13:50:00,67.18,67.25,67.13,67.25,283164.0,64.3679,64.435,64.32,64.435,283164.0
2021-08-03 13:55:00,67.25,67.27,67.16,67.17,234482.0,64.435,64.4542,64.3488,64.3583,234482.0
2021-08-03 14:00:00,67.2,67.24,66.86,67.11,443350.0,64.3871,64.4254,64.0613,64.3008,443350.0
2021-08-03 14:05:00,67.11,67.3,67.07,67.28,375806.0,64.3008,64.4829,64.2625,64.4637,375806.0
2021-08-03 14:10:00,67.28,67.44,67.27,67.33,663328.0,64.4637,64.617,64.4542,64.5116,663328.0
2021-08-03 14:15:00,67.33,67.4,67.28,67.38,276846.0,64.5116,64.5787,64.4637,64.5595,276846.0
2021-08-03 14:20:00,67.37,67.41,67.25,67.27,247132.0,64.55,64.5883,64.435,64.4542,247132.0
2021-08-03 14:25:00,67.27,67.37,67.26,67.33,226170.0,64.4542,64.55,64.4446,64.5116,226170.0
2021-08-03 14:30:00,67.33,67.34,67.18,67.22,427974.0,64.5116,64.5212,64.3679,64.4062,427974.0
2021-08-03 14:35:00,67.24,67.32,67.17,67.23,225496.0,64.4254,64.5021,64.3583,64.4158,225496.0
2021-08-03 14:40:00,67.25,67.33,67.17,67.32,230528.0,64.435,64.5116,64.3583,64.5021,230528.0
2021-08-03 14:45:00,67.33,67.35,67.02,67.03,469310.0,64.5116,64.5308,64.2146,64.2242,469310.0
2021-08-03 14:50:00,67.05,67.22,67.05,67.14,257894.0,64.2434,64.4062,64.2434,64.3296,257894.0
2021-08-03 14:55:00,67.15,67.32,67.15,67.27,348690.0,64.3392,64.5021,64.3392,64.4542,348690.0
2021-08-03 15:00:00,67.28,67.33,67.22,67.28,406902.0,64.4637,64.5116,64.4062,64.4637,406902.0
2021-08-03 15:05:00,67.27,67.45,67.26,67.33,501996.0,64.4542,64.6266,64.4446,64.5116,501996.0
2021-08-03 15:10:00,67.33,67.38,67.19,67.26,275536.0,64.5116,64.5595,64.3775,64.4446,275536.0
2021-08-03 15:15:00,67.27,67.34,67.22,67.31,198750.0,64.4542,64.5212,64.4062,64.4925,198750.0
2021-08-03 15:20:00,67.3,67.42,67.29,67.42,348518.0,64.4829,64.5979,64.4733,64.5979,348518.0
2021-08-03 15:25:00,67.42,67.52,67.39,67.44,718402.0,64.5979,64.6937,64.5691,64.617,718402.0
2021-08-03 15:30:00,67.44,67.55,67.43,67.53,385100.0,64.617,64.7224,64.6075,64.7033,385100.0
2021-08-03 15:35:00,67.51,67.53,67.39,67.41,359678.0,64.6841,64.7033,64.5691,64.5883,359678.0
2021-08-03 15:40:00,67.41,67.5,67.36,67.36,322924.0,64.5883,64.6745,64.5404,64.5404,322924.0
2021-08-03 15:45:00,67.35,67.42,67.31,67.34,478812.0,64.5308,64.5979,64.4925,64.5212,478812.0
2021-08-03 15:50:00,67.34,67.56,67.3,67.51,867184.0,64.5212,64.732,64.4829,64.6841,867184.0
2021-08-03 15:55:00,67.53,67.6,67.4,67.53,1637414.0,64.7033,64.7703,64.5787,64.7033,1637414.0
2021-08-04 09:30:00,67.53,67.83,67.4,67.52,2016062.0,64.7033,64.9907,64.5787,64.6937,2016062.0
2021-08-04 09:35:00,67.52,67.75,67.39,67.61,1273642.0,64.6937,64.9141,64.5691,64.7799,1273642.0
2021-08-04 09:40:00,67.61,67.79,67.5,67.66,921960.0,64.7799,64.9524,64.6745,64.8278,921960.0
2021-08-04 09:45:00,67.67,67.86,67.51,67.53,1288754.0,64.8374,65.0195,64.6841,64.7033,1288754.0
2021-08-04 09:50:00,67.52,67.65,67.19,67.46,1251506.0,64.6937,64.8182,64.3775,64.6362,1251506.0
2021-08-04 09:55:00,67.47,67.76,67.37,67.71,830268.0,64.6458,64.9236,64.55,64.8757,830268.0
2021-08-04 10:00:00,67.7,67.79,67.35,67.44,990568.0,64.8662,64.9524,64.5308,64.617,990568.0
2021-08-04 10:05:00,67.44,67.57,67.26,67.57,1073834.0,64.617,64.7416,64.4446,64.7416,1073834.0
2021-08-04 10:10:00,67.57,67.67,67.17,67.33,1118646.0,64.7416,64.8374,64.3583,64.5116,1118646.0
2021-08-04 10:15:00,67.34,67.39,67.21,67.25,713118.0,64.5212,64.5691,64.3967,64.435,713118.0
2021-08-04 10:20:00,67.25,67.26,66.99,67.22,1023608.0,64.435,64.4446,64.1859,64.4062,1023608.0
2021-08-04 10:25:00,67.23,67.36,67.04,67.19,753134.0,64.4158,64.5404,64.2338,64.3775,753134.0
2021-08-04 10:30:00,67.19,67.37,66.9,67.28,1361974.0,64.3775,64.55,64.0996,64.4637,1361974.0
2021-08-04 10:35:00,67.29,67.42,67.19,67.22,555540.0,64.4733,64.5979,64.3775,64.4062,555540.0
2021-08-04 10:40:00,67.22,67.49,67.17,67.35,562308.0,64.4062,64.6649,64.3583,64.5308,562308.0
2021-08-04 10:45:00,67.35,67.53,67.3,67.46,694032.0,64.5308,64.7033,64.4829,64.6362,694032.0
2021-08-04 10:50:00,67.47,67.49,67.26,67.33,484820.0,64.6458,64.6649,64.4446,64.5116,484820.0
2021-08-04 10:55:00,67.34,67.43,67.23,67.36,411858.0,64.5212,64.6075,64.4158,64.5404,411858.0
2021-08-04 11:00:00,67.36,67.58,67.36,67.52,689110.0,64.5404,64.7512,64.5404,64.6937,689110.0
2021-08-04 11:05:00,67.52,67.67,67.46,67.61,569158.0,64.6937,64.8374,64.6362,64.7799,569158.0
2021-08-04 11:10:00,67.61,67.68,67.48,67.51,369502.0,64.7799,64.847,64.6554,64.6841,369502.0
2021-08-04 11:15:00,67.51,67.56,67.39,67.44,334052.0,64.6841,64.732,64.5691,64.617,334052.0
2021-08-04 11:20:00,67.42,67.43,67.22,67.31,517376.0,64.5979,64.6075,64.4062,64.4925,517376.0
2021-08-04 11:25:00,67.31,67.38,67.17,67.28,428142.0,64.4925,64.5595,64.3583,64.4637,428142.0
2021-08-04 11:30:00,67.29,67.52,67.27,67.51,554744.0,64.4733,64.6937,64.4542,64.6841,554744.0
2021-08-04 11:35:00,67.51,67.53,67.12,67.22,504830.0,64.6841,64.7033,64.3104,64.4062,504830.0
2021-08-04 11:40:00,67.23,67.31,67.14,67.25,639636.0,64.4158,64.4925,64.3296,64.435,639636.0
2021-08-04 11:45:00,67.26,67.49,67.24,67.46,589512.0,64.4446,64.6649,64.4254,64.6362,589512.0
2021-08-04 11:50:00,67.48,67.6,67.42,67.5,611226.0,64.6554,64.7703,64.5979,64.6745,611226.0
2021-08-04 11:55:00,67.52,67.71,67.52,67.7,556344.0,64.6937,64.8757,64.6937,64.8662,556344.0
2021-08-04 12:00:00,67.69,67.74,67.55,67.58,450576.0,64.8566,64.9045,64.7224,64.7512,450576.0
2021-08-04 12:05:00,67.58,67.71,67.55,67.71,270074.0,64.7512,64.8757,64.7224,64.8757,270074.0
2021-08-04 12:10:00,67.7,67.87,67.66,67.74,666756.0,64.8662,65.029,64.8278,64.9045,666756.0
2021-08-04 12:15:00,67.73,67.8,67.67,67.73,366040.0,64.8949,64.962,64.8374,64.8949,366040.0
2021-08-04 12:20:00,67.74,67.75,67.61,67.63,269100.0,64.9045,64.9141,64.7799,64.7991,269100.0
2021-08-04 12:25:00,67.63,67.74,67.63,67.73,219562.0,64.7991,64.9045,64.7991,64.8949,219562.0
2021-08-04 12:30:00,67.74,67.8,67.67,67.77,247304.0,64.9045,64.962,64.8374,64.9332,247304.0
2021-08-04 12:35:00,67.76,67.79,67.64,67.72,237338.0,64.9236,64.9524,64.8087,64.8853,237338.0
2021-08-04 12:40:00,67.73,67.75,67.57,67.6,307198.0,64.8949,64.9141,64.7416,64.7703,307198.0
2021-08-04 12:45:00,67.61,67.8,67.6,67.76,401788.0,64.7799,64.962,64.7703,64.9236,401788.0
2021-08-04 12:50:00,67.77,67.79,67.67,67.74,248046.0,64.9332,64.9524,64.8374,64.9045,248046.0
2021-08-04 12:55:00,67.74,67.83,67.66,67.81,395340.0,64.9045,64.9907,64.8278,64.9715,395340.0
2021-08-04 13:00:00,67.82,67.97,67.82,67.95,551138.0,64.9811,65.1248,64.9811,65.1057,551138.0
2021-08-04 13:05:00,67.95,68.16,67.95,68.16,925526.0,65.1057,65.3069,65.1057,65.3069,925526.0
2021-08-04 13:10:00,68.16,68.18,68.11,68.14,348340.0,65.3069,65.3261,65.259,65.2877,348340.0
2021-08-04 13:15:00,68.13,68.22,68.04,68.22,404024.0,65.2782,65.3644,65.1919,65.3644,404024.0
2021-08-04 13:20:00,68.21,68.32,68.21,68.25,749754.0,65.3548,65.4602,65.3548,65.3931,749754.0
2021-08-04 13:25:00,68.25,68.25,68.1,68.11,412340.0,65.3931,65.3931,65.2494,65.259,412340.0
2021-08-04 13:30:00,68.12,68.19,67.95,67.98,377526.0,65.2686,65.3356,65.1057,65.1344,377526.0
2021-08-04 13:35:00,67.98,67.99,67.88,67.97,349634.0,65.1344,65.144,65.0386,65.1248,349634.0
2021-08-04 13:40:00,67.96,67.99,67.91,67.96,229706.0,65.1153,65.144,65.0674,65.1153,229706.0
2021-08-04 13:45:00,67.96,68.03,67.89,68.02,378642.0,65.1153,65.1823,65.0482,65.1728,378642.0
2021-08-04 13:50:00,68.02,68.1,67.94,68.1,325930.0,65.1728,65.2494,65.0961,65.2494,325930.0
2021-08-04 13:55:00,68.1,68.1,67.94,67.94,230434.0,65.2494,65.2494,65.0961,65.0961,230434.0
2021-08-04 14:00:00,67.96,68.02,67.89,67.99,229484.0,65.1153,65.1728,65.0482,65.144,229484.0
2021-08-04 14:05:00,68.0,68.11,67.97,68.07,377550.0,65.1536,65.259,65.1248,65.2207,377550.0
2021-08-04 14:10:00,68.07,68.26,68.05,68.25,598256.0,65.2207,65.4027,65.2015,65.3931,598256.0
2021-08-04 14:15:00,68.26,68.27,68.17,68.2,301220.0,65.4027,65.4123,65.3165,65.3452,301220.0
2021-08-04 14:20:00,68.2,68.29,68.17,68.26,367132.0,65.3452,65.4315,65.3165,65.4027,367132.0
2021-08-04 14:25:00,68.26,68.27,68.13,68.16,270118.0,65.4027,65.4123,65.2782,65.3069,270118.0
2021-08-04 14:30:00,68.17,68.27,68.11,68.27,252198.0,65.3165,65.4123,65.259,65.4123,252198.0
2021-08-04 14:35:00,68.27,68.38,68.25,68.33,457258.0,65.4123,65.5177,65.3931,65.4698,457258.0
2021-08-04 14:40:00,68.34,68.35,68.17,68.22,293496.0,65.4794,65.4889,65.3165,65.3644,293496.0
2021-08-04 14:45:00,68.22,68.25,68.03,68.1,413028.0,65.3644,65.3931,65.1823,65.2494,413028.0
2021-08-04 14:50:00,68.1,68.11,67.99,68.1,257536.0,65.2494,65.259,65.144,65.2494,257536.0
2021-08-04 14:55:00,68.1,68.11,67.94,67.98,352682.0,65.2494,65.259,65.0961,65.1344,352682.0
2021-08-04 15:00:00,67.98,68.04,67.92,68.01,239574.0,65.1344,65.1919,65.0769,65.1632,239574.0
2021-08-04 15:05:00,68.0,68.05,67.92,67.93,286118.0,65.1536,65.2015,65.0769,65.0865,286118.0
2021-08-04 15:10:00,67.94,67.98,67.8,67.89,392758.0,65.0961,65.1344,64.962,65.0482,392758.0
2021-08-04 15:15:00,67.89,67.89,67.78,67.8,348018.0,65.0482,65.0482,64.9428,64.962,348018.0
2021-08-04 15:20:00,67.79,67.94,67.78,67.89,562904.0,64.9524,65.0961,64.9428,65.0482,562904.0
2021-08-04 15:25:00,67.89,67.97,67.88,67.92,326842.0,65.0482,65.1248,65.0386,65.0769,326842.0
2021-08-04 15:30:00,67.94,68.01,67.83,67.99,607218.0,65.0961,65.1632,64.9907,65.144,607218.0
2021-08-04 15:35:00,67.99,68.03,67.94,67.99,375750.0,65.144,65.1823,65.0961,65.144,375750.0
2021-08-04 15:40:00,68.0,68.11,67.95,68.1,550034.0,65.1536,65.259,65.1057,65.2494,550034.0
2021-08-04 15:45:00,68.09,68.12,68.01,68.07,414276.0,65.2398,65.2686,65.1632,65.2207,414276.0
2021-08-04 15:50:00,68.07,68.18,68.03,68.14,962124.0,65.2207,65.3261,65.1823,65.2877,962124.0
2021-08-04 15:55:00,68.14,68.14,67.85,67.85,976760.0,65.2877,65.2877,65.0099,65.0099,976760.0
2021-08-05 09:30:00,68.3,68.35,67.9,68.27,1507156.0,65.441,65.4889,65.0578,65.4123,1507156.0
2021-08-05 09:35:00,68.27,68.48,68.25,68.31,1164262.0,65.4123,65.6135,65.3931,65.4506,1164262.0
2021-08-05 09:40:00,68.31,68.38,68.1,68.33,1108230.0,65.4506,65.5177,65.2494,65.4698,1108230.0
2021-08-05 09:45:00,68.33,68.66,68.25,68.52,1429630.0,65.4698,65.786,65.3931,65.6518,1429630.0
2021-08-05 09:50:00,68.52,68.67,68.52,68.59,704826.0,65.6518,65.7955,65.6518,65.7189,704826.0
2021-08-05 09:55:00,68.59,68.61,68.41,68.61,820584.0,65.7189,65.7381,65.5464,65.7381,820584.0
2021-08-05 10:00:00,68.61,68.7,68.54,68.61,823822.0,65.7381,65.8243,65.671,65.7381,823822.0
2021-08-05 10:05:00,68.62,68.68,68.45,68.67,771862.0,65.7476,65.8051,65.5848,65.7955,771862.0
2021-08-05 10:10:00,68.67,68.71,68.51,68.63,635134.0,65.7955,65.8339,65.6422,65.7572,635134.0
2021-08-05 10:15:00,68.64,68.72,68.58,68.69,903488.0,65.7668,65.8435,65.7093,65.8147,903488.0
2021-08-05 10:20:00,68.7,68.72,68.39,68.47,755018.0,65.8243,65.8435,65.5273,65.6039,755018.0
2021-08-05 10:25:00,68.47,68.63,68.33,68.63,837398.0,65.6039,65.7572,65.4698,65.7572,837398.0
2021-08-05 10:30:00,68.61,68.77,68.54,68.58,1007124.0,65.7381,65.8914,65.671,65.7093,1007124.0
2021-08-05 10:35:00,68.58,68.64,68.49,68.55,480288.0,65.7093,65.7668,65.6231,65.6806,480288.0
2021-08-05 10:40:00,68.55,68.67,68.53,68.63,546262.0,65.6806,65.7955,65.6614,65.7572,546262.0
2021-08-05 10:45:00,68.62,68.71,68.6,68.67,502718.0,65.7476,65.8339,65.7285,65.7955,502718.0
2021-08-05 10:50:00,68.67,68.97,68.67,68.93,849552.0,65.7955,66.083,65.7955,66.0447,849552.0
2021-08-05 10:55:00,68.92,68.99,68.86,68.9,526164.0,66.0351,66.1022,65.9776,66.0159,526164.0
2021-08-05 11:00:00,68.9,69.16,68.86,69.15,1052140.0,66.0159,66.265,65.9776,66.2555,1052140.0
2021-08-05 11:05:00,69.16,69.17,69.07,69.08,488010.0,66.265,66.2746,66.1788,66.1884,488010.0
2021-08-05 11:10:00,69.08,69.08,68.99,69.05,343596.0,66.1884,66.1884,66.1022,66.1596,343596.0
2021-08-05 11:15:00,69.05,69.06,68.87,68.92,521238.0,66.1596,66.1692,65.9872,66.0351,521238.0
2021-08-05 11:20:00,68.92,69.0,68.91,68.98,448734.0,66.0351,66.1117,66.0255,66.0926,448734.0
2021-08-05 11:25:00,68.98,69.02,68.89,68.97,385036.0,66.0926,66.1309,66.0063,66.083,385036.0
2021-08-05 11:30:00,68.98,69.1,68.94,69.06,499694.0,66.0926,66.2075,66.0542,66.1692,499694.0
2021-08-05 11:35:00,69.07,69.07,68.97,68.97,229592.0,66.1788,66.1788,66.083,66.083,229592.0
2021-08-05 11:40:00,68.97,68.99,68.86,68.9,362014.0,66.083,66.1022,65.9776,66.0159,362014.0
2021-08-05 11:45:00,68.89,68.92,68.84,68.86,391944.0,66.0063,66.0351,65.9584,65.9776,391944.0
2021-08-05 11:50:00,68.88,68.95,68.83,68.95,458090.0,65.9968,66.0638,65.9489,66.0638,458090.0
2021-08-05 11:55:00,68.95,68.96,68.83,68.92,281350.0,66.0638,66.0734,65.9489,66.0351,281350.0
2021-08-05 12:00:00,68.92,68.94,68.79,68.81,293988.0,66.0351,66.0542,65.9105,65.9297,293988.0
2021-08-05 12:05:00,68.81,68.95,68.78,68.9,328964.0,65.9297,66.0638,65.9009,66.0159,328964.0
2021-08-05 12:10:00,68.89,68.98,68.88,68.97,298152.0,66.0063,66.0926,65.9968,66.083,298152.0
2021-08-05 12:15:00,68.97,68.98,68.9,68.94,277304.0,66.083,66.0926,66.0159,66.0542,277304.0
2021-08-05 12:20:00,68.92,68.97,68.87,68.97,217834.0,66.0351,66.083,65.9872,66.083,217834.0
2021-08-05 12:25:00,68.98,68.98,68.89,68.92,159572.0,66.0926,66.0926,66.0063,66.0351,159572.0
2021-08-05 12:30:00,68.93,69.02,68.91,68.98,252866.0,66.0447,66.1309,66.0255,66.0926,252866.0
2021-08-05 12:35:00,68.99,69.01,68.93,68.95,159654.0,66.1022,66.1213,66.0447,66.0638,159654.0
2021-08-05 12:40:00,68.95,68.95,68.81,68.83,353906.0,66.0638,66.0638,65.9297,65.9489,353906.0
2021-08-05 12:45:00,68.83,68.86,68.79,68.86,324808.0,65.9489,65.9776,65.9105,65.9776,324808.0
2021-08-05 12:50:00,68.86,68.89,68.82,68.85,222876.0,65.9776,66.0063,65.9393,65.968,222876.0
2021-08-05 12:55:00,68.85,68.89,68.8,68.82,345090.0,65.968,66.0063,65.9201,65.9393,345090.0
2021-08-05 13:00:00,68.81,68.86,68.75,68.85,240464.0,65.9297,65.9776,65.8722,65.968,240464.0
2021-08-05 13:05:00,68.86,68.88,68.76,68.79,184724.0,65.9776,65.9968,65.8818,65.9105,184724.0
2021-08-05 13:10:00,68.81,68.83,68.76,68.83,197908.0,65.9297,65.9489,65.8818,65.9489,197908.0
2021-08-05 13:15:00,68.82,68.85,68.78,68.85,188208.0,65.9393,65.968,65.9009,65.968,188208.0
2021-08-05 13:20:00,68.85,68.89,68.82,68.88,118868.0,65.968,66.0063,65.9393,65.9968,118868.0
2021-08-05 13:25:00,68.88,68.93,68.86,68.92,261644.0,65.9968,66.0447,65.9776,66.0351,261644.0
2021-08-05 13:30:00,68.92,68.96,68.89,68.96,139382.0,66.0351,66.0734,66.0063,66.0734,139382.0
2021-08-05 13:35:00,68.96,68.97,68.92,68.95,149302.0,66.0734,66.083,66.0351,66.0638,149302.0
2021-08-05 13:40:00,68.96,68.96,68.91,68.91,95402.0,66.0734,66.0734,66.0255,66.0255,95402.0
2021-08-05 13:45:00,68.91,68.95,68.89,68.93,83786.0,66.0255,66.0638,66.0063,66.0447,83786.0
2021-08-05 13:50:00,68.92,68.96,68.89,68.93,147638.0,66.0351,66.0734,66.0063,66.0447,147638.0
2021-08-05 13:55:00,68.94,69.02,68.91,69.02,294506.0,66.0542,66.1309,66.0255,66.1309,294506.0
2021-08-05 14:00:00,69.01,69.11,69.0,69.05,430872.0,66.1213,66.2171,66.1117,66.1596,430872.0
2021-08-05 14:05:00,69.06,69.08,68.99,69.05,385506.0,66.1692,66.1884,66.1022,66.1596,385506.0
2021-08-05 14:10:00,69.06,69.08,69.0,69.0,253032.0,66.1692,66.1884,66.1117,66.1117,253032.0
2021-08-05 14:15:00,69.0,69.08,68.99,69.07,189478.0,66.1117,66.1884,66.1022,66.1788,189478.0
2021-08-05 14:20:00,69.07,69.07,69.03,69.03,206286.0,66.1788,66.1788,66.1405,66.1405,206286.0
2021-08-05 14:25:00,69.04,69.08,69.01,69.01,230740.0,66.1501,66.1884,66.1213,66.1213,230740.0
2021-08-05 14:30:00,69.01,69.02,68.93,68.97,424980.0,66.1213,66.1309,66.0447,66.083,424980.0
2021-08-05 14:35:00,68.96,69.03,68.95,68.99,211326.0,66.0734,66.1405,66.0638,66.1022,211326.0
2021-08-05 14:40:00,68.98,69.05,68.96,69.0,226494.0,66.0926,66.1596,66.0734,66.1117,226494.0
2021-08-05 14:45:00,69.0,69.02,68.95,68.99,139558.0,66.1117,66.1309,66.0638,66.1022,139558.0
2021-08-05 14:50:00,68.99,69.01,68.96,68.99,129674.0,66.1022,66.1213,66.0734,66.1022,129674.0
2021-08-05 14:55:00,68.99,69.05,68.94,68.97,351656.0,66.1022,66.1596,66.0542,66.083,351656.0
2021-08-05 15:00:00,68.97,69.03,68.96,68.99,198452.0,66.083,66.1405,66.0734,66.1022,198452.0
2021-08-05 15:05:00,69.0,69.02,68.92,68.92,163724.0,66.1117,66.1309,66.0351,66.0351,163724.0
2021-08-05 15:10:00,68.92,68.96,68.91,68.91,270152.0,66.0351,66.0734,66.0255,66.0255,270152.0
2021-08-05 15:15:00,68.91,68.95,68.83,68.83,361376.0,66.0255,66.0638,65.9489,65.9489,361376.0
2021-08-05 15:20:00,68.84,68.89,68.84,68.85,245234.0,65.9584,66.0063,65.9584,65.968,245234.0
2021-08-05 15:25:00,68.86,68.93,68.84,68.85,280418.0,65.9776,66.0447,65.9584,65.968,280418.0
2021-08-05 15:30:00,68.85,68.88,68.82,68.85,229968.0,65.968,65.9968,65.9393,65.968,229968.0
2021-08-05 15:35:00,68.84,68.89,68.82,68.88,305588.0,65.9584,66.0063,65.9393,65.9968,305588.0
2021-08-05 15:40:00,68.88,68.92,68.84,68.89,250986.0,65.9968,66.0351,65.9584,66.0063,250986.0
2021-08-05 15:45:00,68.89,68.95,68.86,68.95,322056.0,66.0063,66.0638,65.9776,66.0638,322056.0
2021-08-05 15:50:00,68.94,69.08,68.94,69.07,890778.0,66.0542,66.1884,66.0542,66.1788,890778.0
2021-08-05 15:55:00,69.07,69.24,69.05,69.17,1614646.0,66.1788,66.3417,66.1596,66.2746,1614646.0
2021-08-06 09:30:00,68.39,68.87,68.33,68.86,1677754.0,65.5273,65.9872,65.4698,65.9776,1677754.0
2021-08-06 09:35:00,68.86,68.97,68.74,68.79,1547434.0,65.9776,66.083,65.8626,65.9105,1547434.0
2021-08-06 09:40:00,68.8,68.83,68.57,68.64,1028406.0,65.9201,65.9489,65.6997,65.7668,1028406.0
2021-08-06 09:45:00,68.64,68.73,68.34,68.53,1289262.0,65.7668,65.853,65.4794,65.6614,1289262.0
2021-08-06 09:50:00,68.53,68.57,68.28,68.46,1230564.0,65.6614,65.6997,65.4219,65.5943,1230564.0
2021-08-06 09:55:00,68.46,68.6,68.41,68.45,687452.0,65.5943,65.7285,65.5464,65.5848,687452.0
2021-08-06 10:00:00,68.43,68.51,68.23,68.45,979168.0,65.5656,65.6422,65.374,65.5848,979168.0
2021-08-06 10:05:00,68.43,68.67,68.25,68.61,988754.0,65.5656,65.7955,65.3931,65.7381,988754.0
2021-08-06 10:10:00,68.62,68.71,68.34,68.35,726396.0,65.7476,65.8339,65.4794,65.4889,726396.0
2021-08-06 10:15:00,68.35,68.53,68.33,68.42,625262.0,65.4889,65.6614,65.4698,65.556,625262.0
2021-08-06 10:20:00,68.39,68.45,68.26,68.42,746952.0,65.5273,65.5848,65.4027,65.556,746952.0
2021-08-06 10:25:00,68.44,68.54,68.36,68.49,563516.0,65.5752,65.671,65.4985,65.6231,563516.0
2021-08-06 10:30:00,68.5,68.6,68.45,68.51,454342.0,65.6327,65.7285,65.5848,65.6422,454342.0
2021-08-06 10:35:00,68.5,68.56,68.38,68.46,358764.0,65.6327,65.6902,65.5177,65.5943,358764.0
2021-08-06 10:40:00,68.47,68.55,68.41,68.46,382538.0,65.6039,65.6806,65.5464,65.5943,382538.0
2021-08-06 10:45:00,68.47,68.48,68.09,68.12,1000638.0,65.6039,65.6135,65.2398,65.2686,1000638.0
2021-08-06 10:50:00,68.13,68.14,67.96,68.07,956936.0,65.2782,65.2877,65.1153,65.2207,956936.0
2021-08-06 10:55:00,68.07,68.08,67.85,67.98,1010728.0,65.2207,65.2302,65.0099,65.1344,1010728.0
2021-08-06 11:00:00,67.98,68.07,67.72,67.78,979116.0,65.1344,65.2207,64.8853,64.9428,979116.0
2021-08-06 11:05:00,67.78,67.78,67.61,67.74,766978.0,64.9428,64.9428,64.7799,64.9045,766978.0
2021-08-06 11:10:00,67.75,67.89,67.58,67.89,830670.0,64.9141,65.0482,64.7512,65.0482,830670.0
2021-08-06 11:15:00,67.89,68.02,67.76,68.01,739152.0,65.0482,65.1728,64.9236,65.1632,739152.0
2021-08-06 11:20:00,68.01,68.11,67.95,68.11,475268.0,65.1632,65.259,65.1057,65.259,475268.0
2021-08-06 11:25:00,68.11,68.14,67.94,68.11,454262.0,65.259,65.2877,65.0961,65.259,454262.0
2021-08-06 11:30:00,68.11,68.2,68.06,68.06,433034.0,65.259,65.3452,65.2111,65.2111,433034.0
2021-08-06 11:35:00,68.06,68.08,67.98,68.05,456018.0,65.2111,65.2302,65.1344,65.2015,456018.0
2021-08-06 11:40:00,68.06,68.06,67.95,67.98,287306.0,65.2111,65.2111,65.1057,65.1344,287306.0
2021-08-06 11:45:00,67.99,68.08,67.89,68.03,380802.0,65.144,65.2302,65.0482,65.1823,380802.0
2021-08-06 11:50:00,68.05,68.12,67.99,68.06,247744.0,65.2015,65.2686,65.144,65.2111,247744.0
2021-08-06 11:55:00,68.07,68.33,68.01,68.32,623590.0,65.2207,65.4698,65.1632,65.4602,623590.0
2021-08-06 12:00:00,68.32,68.36,68.24,68.29,399804.0,65.4602,65.4985,65.3835,65.4315,399804.0
2021-08-06 12:05:00,68.29,68.3,68.11,68.12,256898.0,65.4315,65.441,65.259,65.2686,256898.0
2021-08-06 12:10:00,68.13,68.17,68.01,68.06,299836.0,65.2782,65.3165,65.1632,65.2111,299836.0
2021-08-06 12:15:00,68.06,68.11,67.97,68.07,320266.0,65.2111,65.259,65.1248,65.2207,320266.0
2021-08-06 12:20:00,68.08,68.18,68.03,68.15,219084.0,65.2302,65.3261,65.1823,65.2973,219084.0
2021-08-06 12:25:00,68.16,68.24,68.14,68.22,251726.0,65.3069,65.3835,65.2877,65.3644,251726.0
2021-08-06 12:30:00,68.22,68.33,68.14,68.2,361294.0,65.3644,65.4698,65.2877,65.3452,361294.0
2021-08-06 12:35:00,68.21,68.23,68.1,68.11,143038.0,65.3548,65.374,65.2494,65.259,143038.0
2021-08-06 12:40:00,68.1,68.14,68.04,68.05,146376.0,65.2494,65.2877,65.1919,65.2015,146376.0
2021-08-06 12:45:00,68.06,68.11,68.0,68.03,169726.0,65.2111,65.259,65.1536,65.1823,169726.0
2021-08-06 12:50:00,68.03,68.14,68.01,68.14,202046.0,65.1823,65.2877,65.1632,65.2877,202046.0
2021-08-06 12:55:00,68.13,68.26,68.12,68.26,328052.0,65.2782,65.4027,65.2686,65.4027,328052.0
2021-08-06 13:00:00,68.26,68.41,68.26,68.39,527186.0,65.4027,65.5464,65.4027,65.5273,527186.0
2021-08-06 13:05:00,68.39,68.39,68.32,68.33,252574.0,65.5273,65.5273,65.4602,65.4698,252574.0
2021-08-06 13:10:00,68.32,68.41,68.31,68.39,196082.0,65.4602,65.5464,65.4506,65.5273,196082.0
2021-08-06 13:15:00,68.41,68.41,68.28,68.35,254874.0,65.5464,65.5464,65.4219,65.4889,254874.0
2021-08-06 13:20:00,68.34,68.34,68.18,68.19,202258.0,65.4794,65.4794,65.3261,65.3356,202258.0
2021-08-06 13:25:00,68.19,68.23,68.15,68.19,140308.0,65.3356,65.374,65.2973,65.3356,140308.0
2021-08-06 13:30:00,68.18,68.23,68.14,68.22,173472.0,65.3261,65.374,65.2877,65.3644,173472.0
2021-08-06 13:35:00,68.23,68.29,68.2,68.25,252970.0,65.374,65.4315,65.3452,65.3931,252970.0
2021-08-06 13:40:00,68.25,68.27,68.14,68.22,258404.0,65.3931,65.4123,65.2877,65.3644,258404.0
2021-08-06 13:45:00,68.22,68.27,68.18,68.19,102410.0,65.3644,65.4123,65.3261,65.3356,102410.0
2021-08-06 13:50:00,68.19,68.22,68.14,68.17,202332.0,65.3356,65.3644,65.2877,65.3165,202332.0
2021-08-06 13:55:00,68.17,68.24,68.14,68.24,173794.0,65.3165,65.3835,65.2877,65.3835,173794.0
2021-08-06 14:00:00,68.24,68.36,68.22,68.34,360666.0,65.3835,65.4985,65.3644,65.4794,360666.0
2021-08-06 14:05:00,68.33,68.35,68.28,68.3,190612.0,65.4698,65.4889,65.4219,65.441,190612.0
2021-08-06 14:10:00,68.31,68.32,68.18,68.18,323130.0,65.4506,65.4602,65.3261,65.3261,323130.0
2021-08-06 14:15:00,68.18,68.2,68.14,68.19,245954.0,65.3261,65.3452,65.2877,65.3356,245954.0
2021-08-06 14:20:00,68.2,68.2,68.07,68.16,272496.0,65.3452,65.3452,65.2207,65.3069,272496.0
2021-08-06 14:25:00,68.16,68.19,68.11,68.17,178006.0,65.3069,65.3356,65.259,65.3165,178006.0
2021-08-06 14:30:00,68.17,68.24,68.15,68.21,203356.0,65.3165,65.3835,65.2973,65.3548,203356.0
2021-08-06 14:35:00,68.21,68.21,68.12,68.16,220638.0,65.3548,65.3548,65.2686,65.3069,220638.0
2021-08-06 14:40:00,68.17,68.17,68.08,68.12,209960.0,65.3165,65.3165,65.2302,65.2686,209960.0
2021-08-06 14:45:00,68.12,68.12,68.03,68.04,247634.0,65.2686,65.2686,65.1823,65.1919,247634.0
2021-08-06 14:50:00,68.04,68.08,67.98,67.99,319706.0,65.1919,65.2302,65.1344,65.144,319706.0
2021-08-06 14:55:00,68.0,68.06,67.95,68.0,293164.0,65.1536,65.2111,65.1057,65.1536,293164.0
2021-08-06 15:00:00,68.0,68.06,67.92,67.92,270838.0,65.1536,65.2111,65.0769,65.0769,270838.0
2021-08-06 15:05:00,67.92,68.03,67.92,68.03,278790.0,65.0769,65.1823,65.0769,65.1823,278790.0
2021-08-06 15:10:00,68.03,68.11,68.01,68.09,301542.0,65.1823,65.259,65.1632,65.2398,301542.0
2021-08-06 15:15:00,68.08,68.13,68.08,68.12,156466.0,65.2302,65.2782,65.2302,65.2686,156466.0
2021-08-06 15:20:00,68.12,68.16,68.1,68.11,282226.0,65.2686,65.3069,65.2494,65.259,282226.0
2021-08-06 15:25:00,68.13,68.19,68.09,68.19,229860.0,65.2782,65.3356,65.2398,65.3356,229860.0
2021-08-06 15:30:00,68.19,68.24,68.15,68.24,468450.0,65.3356,65.3835,65.2973,65.3835,468450.0
2021-08-06 15:35:00,68.24,68.29,68.19,68.19,382050.0,65.3835,65.4315,65.3356,65.3356,382050.0
2021-08-06 15:40:00,68.19,68.22,68.08,68.09,280970.0,65.3356,65.3644,65.2302,65.2398,280970.0
2021-08-06 15:45:00,68.09,68.1,68.0,68.02,408444.0,65.2398,65.2494,65.1536,65.1728,408444.0
2021-08-06 15:50:00,68.02,68.15,67.96,68.14,905450.0,65.1728,65.2973,65.1153,65.2877,905450.0
2021-08-06 15:55:00,68.14,68.26,68.14,68.23,1035886.0,65.2877,65.4027,65.2877,65.374,1035886.0
2021-08-09 09:30:00,68.46,68.8,68.46,68.51,1688656.0,65.5943,65.9201,65.5943,65.6422,1688656.0
2021-08-09 09:35:00,68.51,68.54,67.9,67.9,1629150.0,65.6422,65.671,65.0578,65.0578,1629150.0
2021-08-09 09:40:00,67.9,68.22,67.84,68.19,1242798.0,65.0578,65.3644,65.0003,65.3356,1242798.0
2021-08-09 09:45:00,68.19,68.47,68.11,68.39,1124946.0,65.3356,65.6039,65.259,65.5273,1124946.0
2021-08-09 09:50:00,68.41,68.55,68.39,68.49,895660.0,65.5464,65.6806,65.5273,65.6231,895660.0
2021-08-09 09:55:00,68.5,68.52,68.32,68.41,491680.0,65.6327,65.6518,65.4602,65.5464,491680.0
2021-08-09 10:00:00,68.42,68.46,68.14,68.16,549698.0,65.556,65.5943,65.2877,65.3069,549698.0
2021-08-09 10:05:00,68.15,68.33,68.1,68.21,620802.0,65.2973,65.4698,65.2494,65.3548,620802.0
2021-08-09 10:10:00,68.21,68.55,68.21,68.42,766240.0,65.3548,65.6806,65.3548,65.556,766240.0
2021-08-09 10:15:00,68.42,68.42,68.28,68.35,484826.0,65.556,65.556,65.4219,65.4889,484826.0
2021-08-09 10:20:00,68.36,68.5,68.32,68.38,480852.0,65.4985,65.6327,65.4602,65.5177,480852.0
2021-08-09 10:25:00,68.39,68.61,68.36,68.57,688228.0,65.5273,65.7381,65.4985,65.6997,688228.0
2021-08-09 10:30:00,68.58,68.76,68.58,68.66,659510.0,65.7093,65.8818,65.7093,65.786,659510.0
2021-08-09 10:35:00,68.67,68.8,68.6,68.61,639416.0,65.7955,65.9201,65.7285,65.7381,639416.0
2021-08-09 10:40:00,68.62,68.68,68.54,68.57,302610.0,65.7476,65.8051,65.671,65.6997,302610.0
2021-08-09 10:45:00,68.56,68.58,68.41,68.41,447188.0,65.6902,65.7093,65.5464,65.5464,447188.0
2021-08-09 10:50:00,68.41,68.53,68.34,68.53,442064.0,65.5464,65.6614,65.4794,65.6614,442064.0
2021-08-09 10:55:00,68.52,68.56,68.29,68.39,502374.0,65.6518,65.6902,65.4315,65.5273,502374.0
2021-08-09 11:00:00,68.39,68.59,68.33,68.41,486302.0,65.5273,65.7189,65.4698,65.5464,486302.0
2021-08-09 11:05:00,68.42,68.44,68.25,68.36,511026.0,65.556,65.5752,65.3931,65.4985,511026.0
2021-08-09 11:10:00,68.37,68.41,68.17,68.2,1054800.0,65.5081,65.5464,65.3165,65.3452,1054800.0
2021-08-09 11:15:00,68.2,68.37,68.14,68.36,401158.0,65.3452,65.5081,65.2877,65.4985,401158.0
2021-08-09 11:20:00,68.36,68.41,68.28,68.33,298824.0,65.4985,65.5464,65.4219,65.4698,298824.0
2021-08-09 11:25:00,68.33,68.48,68.26,68.47,512088.0,65.4698,65.6135,65.4027,65.6039,512088.0
2021-08-09 11:30:00,68.47,68.49,68.36,68.45,328884.0,65.6039,65.6231,65.4985,65.5848,328884.0
2021-08-09 11:35:00,68.45,68.49,68.33,68.36,263432.0,65.5848,65.6231,65.4698,65.4985,263432.0
2021-08-09 11:40:00,68.36,68.41,68.32,68.41,231300.0,65.4985,65.5464,65.4602,65.5464,231300.0
2021-08-09 11:45:00,68.42,68.46,68.33,68.38,190232.0,65.556,65.5943,65.4698,65.5177,190232.0
2021-08-09 11:50:00,68.36,68.46,68.33,68.44,229304.0,65.4985,65.5943,65.4698,65.5752,229304.0
2021-08-09 11:55:00,68.45,68.56,68.41,68.55,492546.0,65.5848,65.6902,65.5464,65.6806,492546.0
2021-08-09 12:00:00,68.55,68.64,68.52,68.54,442358.0,65.6806,65.7668,65.6518,65.671,442358.0
2021-08-09 12:05:00,68.54,68.59,68.51,68.54,217366.0,65.671,65.7189,65.6422,65.671,217366.0
2021-08-09 12:10:00,68.54,68.58,68.47,68.48,163844.0,65.671,65.7093,65.6039,65.6135,163844.0
2021-08-09 12:15:00,68.48,68.51,68.4,68.42,151058.0,65.6135,65.6422,65.5368,65.556,151058.0
2021-08-09 12:20:00,68.41,68.42,68.35,68.38,241048.0,65.5464,65.556,65.4889,65.5177,241048.0
2021-08-09 12:25:00,68.39,68.47,68.35,68.36,260778.0,65.5273,65.6039,65.4889,65.4985,260778.0
2021-08-09 12:30:00,68.37,68.47,68.36,68.45,282412.0,65.5081,65.6039,65.4985,65.5848,282412.0
2021-08-09 12:35:00,68.46,68.48,68.41,68.46,187838.0,65.5943,65.6135,65.5464,65.5943,187838.0
2021-08-09 12:40:00,68.46,68.47,68.33,68.4,212348.0,65.5943,65.6039,65.4698,65.5368,212348.0
2021-08-09 12:45:00,68.39,68.53,68.38,68.49,283512.0,65.5273,65.6614,65.5177,65.6231,283512.0
2021-08-09 12:50:00,68.49,68.51,68.46,68.47,113528.0,65.6231,65.6422,65.5943,65.6039,113528.0
2021-08-09 12:55:00,68.47,68.5,68.42,68.48,136034.0,65.6039,65.6327,65.556,65.6135,136034.0
2021-08-09 13:00:00,68.48,68.49,68.39,68.42,178652.0,65.6135,65.6231,65.5273,65.556,178652.0
2021-08-09 13:05:00,68.42,68.46,68.39,68.45,122986.0,65.556,65.5943,65.5273,65.5848,122986.0
2021-08-09 13:10:00,68.45,68.54,68.45,68.5,310130.0,65.5848,65.671,65.5848,65.6327,310130.0
2021-08-09 13:15:00,68.5,68.5,68.42,68.44,159084.0,65.6327,65.6327,65.556,65.5752,159084.0
2021-08-09 13:20:00,68.44,68.47,68.39,68.46,160452.0,65.5752,65.6039,65.5273,65.5943,160452.0
2021-08-09 13:25:00,68.46,68.46,68.38,68.4,152966.0,65.5943,65.5943,65.5177,65.5368,152966.0
2021-08-09 13:30:00,68.41,68.46,68.36,68.45,154634.0,65.5464,65.5943,65.4985,65.5848,154634.0
2021-08-09 13:35:00,68.46,68.55,68.42,68.54,243000.0,65.5943,65.6806,65.556,65.671,243000.0
2021-08-09 13:40:00,68.54,68.55,68.51,68.53,222554.0,65.671,65.6806,65.6422,65.6614,222554.0
2021-08-09 13:45:00,68.53,68.56,68.5,68.51,165352.0,65.6614,65.6902,65.6327,65.6422,165352.0
2021-08-09 13:50:00,68.51,68.53,68.48,68.49,127784.0,65.6422,65.6614,65.6135,65.6231,127784.0
2021-08-09 13:55:00,68.49,68.6,68.49,68.58,244996.0,65.6231,65.7285,65.6231,65.7093,244996.0
2021-08-09 14:00:00,68.58,68.62,68.57,68.6,241722.0,65.7093,65.7476,65.6997,65.7285,241722.0
2021-08-09 14:05:00,68.61,68.62,68.57,68.6,168024.0,65.7381,65.7476,65.6997,65.7285,168024.0
2021-08-09 14:10:00,68.6,68.61,68.56,68.57,235284.0,65.7285,65.7381,65.6902,65.6997,235284.0
2021-08-09 14:15:00,68.57,68.6,68.55,68.58,96068.0,65.6997,65.7285,65.6806,65.7093,96068.0
2021-08-09 14:20:00,68.58,68.61,68.58,68.61,220094.0,65.7093,65.7381,65.7093,65.7381,220094.0
2021-08-09 14:25:00,68.61,68.75,68.61,68.75,539988.0,65.7381,65.8722,65.7381,65.8722,539988.0
2021-08-09 14:30:00,68.75,68.89,68.75,68.87,690644.0,65.8722,66.0063,65.8722,65.9872,690644.0
2021-08-09 14:35:00,68.87,68.89,68.83,68.83,219624.0,65.9872,66.0063,65.9489,65.9489,219624.0
2021-08-09 14:40:00,68.83,68.85,68.72,68.73,418878.0,65.9489,65.968,65.8435,65.853,418878.0
2021-08-09 14:45:00,68.72,68.73,68.68,68.72,270098.0,65.8435,65.853,65.8051,65.8435,270098.0
2021-08-09 14:50:00,68.72,68.72,68.67,68.69,134004.0,65.8435,65.8435,65.7955,65.8147,134004.0
2021-08-09 14:55:00,68.69,68.75,68.69,68.71,252254.0,65.8147,65.8722,65.8147,65.8339,252254.0
2021-08-09 15:00:00,68.71,68.74,68.67,68.71,155974.0,65.8339,65.8626,65.7955,65.8339,155974.0
2021-08-09 15:05:00,68.69,68.77,68.68,68.74,214546.0,65.8147,65.8914,65.8051,65.8626,214546.0
2021-08-09 15:10:00,68.74,68.75,68.65,68.7,276868.0,65.8626,65.8722,65.7764,65.8243,276868.0
2021-08-09 15:15:00,68.7,68.71,68.64,68.67,293276.0,65.8243,65.8339,65.7668,65.7955,293276.0
2021-08-09 15:20:00,68.67,68.69,68.58,68.6,212928.0,65.7955,65.8147,65.7093,65.7285,212928.0
2021-08-09 15:25:00,68.6,68.67,68.58,68.65,233124.0,65.7285,65.7955,65.7093,65.7764,233124.0
2021-08-09 15:30:00,68.66,68.7,68.63,68.67,201254.0,65.786,65.8243,65.7572,65.7955,201254.0
2021-08-09 15:35:00,68.67,68.7,68.64,68.69,228990.0,65.7955,65.8243,65.7668,65.8147,228990.0
2021-08-09 15:40:00,68.69,68.71,68.64,68.67,274114.0,65.8147,65.8339,65.7668,65.7955,274114.0
2021-08-09 15:45:00,68.67,68.67,68.55,68.56,386382.0,65.7955,65.7955,65.6806,65.6902,386382.0
2021-08-09 15:50:00,68.56,68.62,68.48,68.54,652484.0,65.6902,65.7476,65.6135,65.671,652484.0
2021-08-09 15:55:00,68.54,68.66,68.53,68.58,631640.0,65.671,65.786,65.6614,65.7093,631640.0
2021-08-10 09:30:00,68.88,69.0,68.55,68.75,1437620.0,65.9968,66.1117,65.6806,65.8722,1437620.0
2021-08-10 09:35:00,68.75,68.79,68.53,68.57,847756.0,65.8722,65.9105,65.6614,65.6997,847756.0
2021-08-10 09:40:00,68.57,68.84,68.51,68.83,860456.0,65.6997,65.9584,65.6422,65.9489,860456.0
2021-08-10 09:45:00,68.83,68.97,68.8,68.85,1077260.0,65.9489,66.083,65.9201,65.968,1077260.0
2021-08-10 09:50:00,68.86,68.99,68.78,68.81,888512.0,65.9776,66.1022,65.9009,65.9297,888512.0
2021-08-10 09:55:00,68.8,68.98,68.76,68.92,854756.0,65.9201,66.0926,65.8818,66.0351,854756.0
2021-08-10 10:00:00,68.92,69.06,68.73,68.75,1008022.0,66.0351,66.1692,65.853,65.8722,1008022.0
2021-08-10 10:05:00,68.75,68.8,68.63,68.64,841390.0,65.8722,65.9201,65.7572,65.7668,841390.0
2021-08-10 10:10:00,68.64,68.79,68.58,68.65,969040.0,65.7668,65.9105,65.7093,65.7764,969040.0
2021-08-10 10:15:00,68.64,68.76,68.45,68.51,1220722.0,65.7668,65.8818,65.5848,65.6422,1220722.0
2021-08-10 10:20:00,68.5,68.63,68.5,68.61,589272.0,65.6327,65.7572,65.6327,65.7381,589272.0
2021-08-10 10:25:00,68.61,68.66,68.22,68.23,970326.0,65.7381,65.786,65.3644,65.374,970326.0
2021-08-10 10:30:00,68.23,68.24,67.58,67.71,2183122.0,65.374,65.3835,64.7512,64.8757,2183122.0
2021-08-10 10:35:00,67.71,67.86,67.63,67.75,1134290.0,64.8757,65.0195,64.7991,64.9141,1134290.0
2021-08-10 10:40:00,67.75,67.75,67.01,67.25,2709174.0,64.9141,64.9141,64.205,64.435,2709174.0
2021-08-10 10:45:00,67.25,67.63,67.18,67.55,1385876.0,64.435,64.7991,64.3679,64.7224,1385876.0
2021-08-10 10:50:00,67.54,67.56,67.09,67.39,1174074.0,64.7128,64.732,64.2817,64.5691,1174074.0
2021-08-10 10:55:00,67.39,67.44,67.21,67.42,675540.0,64.5691,64.617,64.3967,64.5979,675540.0
2021-08-10 11:00:00,67.41,67.45,67.04,67.31,979894.0,64.5883,64.6266,64.2338,64.4925,979894.0
2021-08-10 11:05:00,67.32,67.41,67.06,67.06,696730.0,64.5021,64.5883,64.2529,64.2529,696730.0
2021-08-10 11:10:00,67.06,67.28,66.9,66.94,1279362.0,64.2529,64.4637,64.0996,64.138,1279362.0
2021-08-10 11:15:00,66.94,67.15,66.86,67.02,945882.0,64.138,64.3392,64.0613,64.2146,945882.0
2021-08-10 11:20:00,67.01,67.41,66.97,67.41,928094.0,64.205,64.5883,64.1667,64.5883,928094.0
2021-08-10 11:25:00,67.41,67.47,67.29,67.36,622230.0,64.5883,64.6458,64.4733,64.5404,622230.0
2021-08-10 11:30:00,67.36,67.51,67.29,67.5,557120.0,64.5404,64.6841,64.4733,64.6745,557120.0
2021-08-10 11:35:00,67.51,67.61,67.43,67.59,487500.0,64.6841,64.7799,64.6075,64.7608,487500.0
2021-08-10 11:40:00,67.6,67.67,67.48,67.55,753904.0,64.7703,64.8374,64.6554,64.7224,753904.0
2021-08-10 11:45:00,67.56,67.69,67.52,67.64,505952.0,64.732,64.8566,64.6937,64.8087,505952.0
2021-08-10 11:50:00,67.64,67.72,67.54,67.56,523106.0,64.8087,64.8853,64.7128,64.732,523106.0
2021-08-10 11:55:00,67.56,67.64,67.5,67.56,320574.0,64.732,64.8087,64.6745,64.732,320574.0
2021-08-10 12:00:00,67.55,67.92,67.55,67.86,873802.0,64.7224,65.0769,64.7224,65.0195,873802.0
2021-08-10 12:05:00,67.87,67.96,67.8,67.81,564476.0,65.029,65.1153,64.962,64.9715,564476.0
2021-08-10 12:10:00,67.81,67.89,67.79,67.88,267080.0,64.9715,65.0482,64.9524,65.0386,267080.0
2021-08-10 12:15:00,67.88,68.05,67.82,68.01,842444.0,65.0386,65.2015,64.9811,65.1632,842444.0
2021-08-10 12:20:00,68.02,68.09,67.98,68.04,613120.0,65.1728,65.2398,65.1344,65.1919,613120.0
2021-08-10 12:25:00,68.04,68.1,67.92,67.92,620916.0,65.1919,65.2494,65.0769,65.0769,620916.0
2021-08-10 12:30:00,67.92,67.92,67.82,67.83,341302.0,65.0769,65.0769,64.9811,64.9907,341302.0
2021-08-10 12:35:00,67.83,67.91,67.83,67.84,310984.0,64.9907,65.0674,64.9907,65.0003,310984.0
2021-08-10 12:40:00,67.84,67.88,67.75,67.81,272552.0,65.0003,65.0386,64.9141,64.9715,272552.0
2021-08-10 12:45:00,67.81,67.85,67.74,67.78,370848.0,64.9715,65.0099,64.9045,64.9428,370848.0
2021-08-10 12:50:00,67.79,67.83,67.72,67.75,232924.0,64.9524,64.9907,64.8853,64.9141,232924.0
2021-08-10 12:55:00,67.76,67.77,67.66,67.67,280276.0,64.9236,64.9332,64.8278,64.8374,280276.0
2021-08-10 13:00:00,67.67,67.84,67.64,67.78,481310.0,64.8374,65.0003,64.8087,64.9428,481310.0
2021-08-10 13:05:00,67.78,67.82,67.71,67.74,289940.0,64.9428,64.9811,64.8757,64.9045,289940.0
2021-08-10 13:10:00,67.74,67.81,67.69,67.72,251972.0,64.9045,64.9715,64.8566,64.8853,251972.0
2021-08-10 13:15:00,67.72,67.78,67.68,67.74,335740.0,64.8853,64.9428,64.847,64.9045,335740.0
2021-08-10 13:20:00,67.74,67.74,67.64,67.64,245726.0,64.9045,64.9045,64.8087,64.8087,245726.0
2021-08-10 13:25:00,67.64,67.67,67.54,67.59,419112.0,64.8087,64.8374,64.7128,64.7608,419112.0
2021-08-10 13:30:00,67.59,67.71,67.53,67.65,304890.0,64.7608,64.8757,64.7033,64.8182,304890.0
2021-08-10 13:35:00,67.64,67.64,67.56,67.58,192632.0,64.8087,64.8087,64.732,64.7512,192632.0
2021-08-10 13:40:00,67.59,67.64,67.55,67.57,165438.0,64.7608,64.8087,64.7224,64.7416,165438.0
2021-08-10 13:45:00,67.57,67.61,67.42,67.56,725520.0,64.7416,64.7799,64.5979,64.732,725520.0
2021-08-10 13:50:00,67.56,67.63,67.53,67.59,225418.0,64.732,64.7991,64.7033,64.7608,225418.0
2021-08-10 13:55:00,67.6,67.69,67.6,67.66,242878.0,64.7703,64.8566,64.7703,64.8278,242878.0
2021-08-10 14:00:00,67.66,67.7,67.39,67.41,612640.0,64.8278,64.8662,64.5691,64.5883,612640.0
2021-08-10 14:05:00,67.41,67.42,67.31,67.36,505140.0,64.5883,64.5979,64.4925,64.5404,505140.0
2021-08-10 14:10:00,67.36,67.36,67.21,67.28,572284.0,64.5404,64.5404,64.3967,64.4637,572284.0
2021-08-10 14:15:00,67.28,67.38,67.2,67.36,601686.0,64.4637,64.5595,64.3871,64.5404,601686.0
2021-08-10 14:20:00,67.36,67.43,67.28,67.41,421010.0,64.5404,64.6075,64.4637,64.5883,421010.0
2021-08-10 14:25:00,67.41,67.54,67.39,67.51,522566.0,64.5883,64.7128,64.5691,64.6841,522566.0
2021-08-10 14:30:00,67.51,67.57,67.49,67.54,309780.0,64.6841,64.7416,64.6649,64.7128,309780.0
2021-08-10 14:35:00,67.55,67.58,67.51,67.57,239722.0,64.7224,64.7512,64.6841,64.7416,239722.0
2021-08-10 14:40:00,67.58,67.58,67.51,67.57,170684.0,64.7512,64.7512,64.6841,64.7416,170684.0
2021-08-10 14:45:00,67.57,67.65,67.56,67.61,226070.0,64.7416,64.8182,64.732,64.7799,226070.0
2021-08-10 14:50:00,67.61,67.61,67.54,67.58,227570.0,64.7799,64.7799,64.7128,64.7512,227570.0
2021-08-10 14:55:00,67.57,67.64,67.54,67.64,277172.0,64.7416,64.8087,64.7128,64.8087,277172.0
2021-08-10 15:00:00,67.64,67.69,67.54,67.58,284686.0,64.8087,64.8566,64.7128,64.7512,284686.0
2021-08-10 15:05:00,67.56,67.57,67.5,67.53,197792.0,64.732,64.7416,64.6745,64.7033,197792.0
2021-08-10 15:10:00,67.53,67.57,67.47,67.54,199956.0,64.7033,64.7416,64.6458,64.7128,199956.0
2021-08-10 15:15:00,67.54,67.58,67.45,67.49,242086.0,64.7128,64.7512,64.6266,64.6649,242086.0
2021-08-10 15:20:00,67.49,67.6,67.48,67.58,209194.0,64.6649,64.7703,64.6554,64.7512,209194.0
2021-08-10 15:25:00,67.58,67.59,67.55,67.59,125992.0,64.7512,64.7608,64.7224,64.7608,125992.0
2021-08-10 15:30:00,67.59,67.61,67.52,67.55,263554.0,64.7608,64.7799,64.6937,64.7224,263554.0
2021-08-10 15:35:00,67.55,67.61,67.45,67.46,378978.0,64.7224,64.7799,64.6266,64.6362,378978.0
2021-08-10 15:40:00,67.46,67.52,67.39,67.42,342932.0,64.6362,64.6937,64.5691,64.5979,342932.0
2021-08-10 15:45:00,67.42,67.46,67.32,67.35,416136.0,64.5979,64.6362,64.5021,64.5308,416136.0
2021-08-10 15:50:00,67.35,67.36,67.26,67.3,596992.0,64.5308,64.5404,64.4446,64.4829,596992.0
2021-08-10 15:55:00,67.29,67.55,67.28,67.54,1521120.0,64.4733,64.7224,64.4637,64.7128,1521120.0
2021-08-11 09:30:00,68.25,68.53,68.03,68.42,1672436.0,65.3931,65.6614,65.1823,65.556,1672436.0
2021-08-11 09:35:00,68.41,68.47,67.89,68.05,1355464.0,65.5464,65.6039,65.0482,65.2015,1355464.0
2021-08-11 09:40:00,68.06,68.18,67.74,67.86,1277954.0,65.2111,65.3261,64.9045,65.0195,1277954.0
2021-08-11 09:45:00,67.86,67.9,67.56,67.72,1325990.0,65.0195,65.0578,64.732,64.8853,1325990.0
2021-08-11 09:50:00,67.72,67.95,67.63,67.85,1068778.0,64.8853,65.1057,64.7991,65.0099,1068778.0
2021-08-11 09:55:00,67.84,67.96,67.68,67.69,899780.0,65.0003,65.1153,64.847,64.8566,899780.0
2021-08-11 10:00:00,67.69,67.95,67.66,67.9,904804.0,64.8566,65.1057,64.8278,65.0578,904804.0
2021-08-11 10:05:00,67.89,68.02,67.68,67.74,927134.0,65.0482,65.1728,64.847,64.9045,927134.0
2021-08-11 10:10:00,67.72,67.77,67.36,67.45,999436.0,64.8853,64.9332,64.5404,64.6266,999436.0
2021-08-11 10:15:00,67.46,67.55,67.41,67.46,655566.0,64.6362,64.7224,64.5883,64.6362,655566.0
2021-08-11 10:20:00,67.45,67.61,67.39,67.61,629348.0,64.6266,64.7799,64.5691,64.7799,629348.0
2021-08-11 10:25:00,67.61,67.64,67.51,67.52,484348.0,64.7799,64.8087,64.6841,64.6937,484348.0
2021-08-11 10:30:00,67.52,67.63,67.27,67.35,715510.0,64.6937,64.7991,64.4542,64.5308,715510.0
2021-08-11 10:35:00,67.34,67.47,67.2,67.27,601206.0,64.5212,64.6458,64.3871,64.4542,601206.0
2021-08-11 10:40:00,67.26,67.51,67.22,67.46,525312.0,64.4446,64.6841,64.4062,64.6362,525312.0
2021-08-11 10:45:00,67.46,67.48,67.32,67.36,359820.0,64.6362,64.6554,64.5021,64.5404,359820.0
2021-08-11 10:50:00,67.35,67.5,67.24,67.27,316062.0,64.5308,64.6745,64.4254,64.4542,316062.0
2021-08-11 10:55:00,67.27,67.3,67.04,67.05,596742.0,64.4542,64.4829,64.2338,64.2434,596742.0
2021-08-11 11:00:00,67.05,67.1,66.64,66.76,1258518.0,64.2434,64.2913,63.8505,63.9655,1258518.0
2021-08-11 11:05:00,66.77,66.88,66.67,66.78,904082.0,63.9751,64.0805,63.8793,63.9847,904082.0
2021-08-11 11:10:00,66.78,66.86,66.57,66.66,672312.0,63.9847,64.0613,63.7835,63.8697,672312.0
2021-08-11 11:15:00,66.65,66.76,66.42,66.53,1374812.0,63.8601,63.9655,63.6397,63.7451,1374812.0
2021-08-11 11:20:00,66.52,66.86,66.52,66.83,748754.0,63.7355,64.0613,63.7355,64.0326,748754.0
2021-08-11 11:25:00,66.83,66.9,66.76,66.87,511748.0,64.0326,64.0996,63.9655,64.0709,511748.0
2021-08-11 11:30:00,66.87,66.95,66.74,66.84,531428.0,64.0709,64.1475,63.9463,64.0421,531428.0
2021-08-11 11:35:00,66.84,66.95,66.78,66.89,475350.0,64.0421,64.1475,63.9847,64.0901,475350.0
2021-08-11 11:40:00,66.89,66.91,66.57,66.67,644060.0,64.0901,64.1092,63.7835,63.8793,644060.0
2021-08-11 11:45:00,66.67,66.77,66.5,66.5,652734.0,63.8793,63.9751,63.7164,63.7164,652734.0
2021-08-11 11:50:00,66.5,66.69,66.45,66.64,716494.0,63.7164,63.8984,63.6685,63.8505,716494.0
2021-08-11 11:55:00,66.63,66.74,66.59,66.69,539894.0,63.8409,63.9463,63.8026,63.8984,539894.0
2021-08-11 12:00:00,66.67,67.06,66.61,67.06,928644.0,63.8793,64.2529,63.8218,64.2529,928644.0
2021-08-11 12:05:00,67.05,67.11,66.92,66.94,580948.0,64.2434,64.3008,64.1188,64.138,580948.0
2021-08-11 12:10:00,66.94,66.94,66.79,66.88,507206.0,64.138,64.138,63.9942,64.0805,507206.0
2021-08-11 12:15:00,66.88,66.89,66.7,66.77,268992.0,64.0805,64.0901,63.908,63.9751,268992.0
2021-08-11 12:20:00,66.77,66.88,66.71,66.88,299648.0,63.9751,64.0805,63.9176,64.0805,299648.0
2021-08-11 12:25:00,66.88,66.96,66.83,66.89,327514.0,64.0805,64.1571,64.0326,64.0901,327514.0
2021-08-11 12:30:00,66.88,67.04,66.85,67.04,422004.0,64.0805,64.2338,64.0517,64.2338,422004.0
2021-08-11 12:35:00,67.04,67.09,66.94,66.97,325564.0,64.2338,64.2817,64.138,64.1667,325564.0
2021-08-11 12:40:00,66.98,67.01,66.92,66.94,186928.0,64.1763,64.205,64.1188,64.138,186928.0
2021-08-11 12:45:00,66.94,67.06,66.94,67.05,278360.0,64.138,64.2529,64.138,64.2434,278360.0
2021-08-11 12:50:00,67.06,67.06,66.86,66.89,310734.0,64.2529,64.2529,64.0613,64.0901,310734.0
2021-08-11 12:55:00,66.89,66.97,66.82,66.96,315980.0,64.0901,64.1667,64.023,64.1571,315980.0
2021-08-11 13:00:00,66.97,67.31,66.91,67.22,847110.0,64.1667,64.4925,64.1092,64.4062,847110.0
2021-08-11 13:05:00,67.21,67.28,67.15,67.24,372444.0,64.3967,64.4637,64.3392,64.4254,372444.0
2021-08-11 13:10:00,67.25,67.35,67.2,67.25,375854.0,64.435,64.5308,64.3871,64.435,375854.0
2021-08-11 13:15:00,67.26,67.28,67.04,67.14,374640.0,64.4446,64.4637,64.2338,64.3296,374640.0
2021-08-11 13:20:00,67.14,67.17,67.07,67.17,227434.0,64.3296,64.3583,64.2625,64.3583,227434.0
2021-08-11 13:25:00,67.16,67.22,67.14,67.19,248722.0,64.3488,64.4062,64.3296,64.3775,248722.0
2021-08-11 13:30:00,67.2,67.23,67.07,67.1,237836.0,64.3871,64.4158,64.2625,64.2913,237836.0
2021-08-11 13:35:00,67.11,67.13,66.88,66.89,445510.0,64.3008,64.32,64.0805,64.0901,445510.0
2021-08-11 13:40:00,66.89,66.94,66.79,66.83,362628.0,64.0901,64.138,63.9942,64.0326,362628.0
2021-08-11 13:45:00,66.85,66.95,66.83,66.83,191556.0,64.0517,64.1475,64.0326,64.0326,191556.0
2021-08-11 13:50:00,66.83,66.92,66.8,66.92,186130.0,64.0326,64.1188,64.0038,64.1188,186130.0
2021-08-11 13:55:00,66.92,66.99,66.88,66.94,235694.0,64.1188,64.1859,64.0805,64.138,235694.0
2021-08-11 14:00:00,66.94,67.05,66.86,67.03,319946.0,64.138,64.2434,64.0613,64.2242,319946.0
2021-08-11 14:05:00,67.03,67.14,67.02,67.1,364404.0,64.2242,64.3296,64.2146,64.2913,364404.0
2021-08-11 14:10:00,67.1,67.1,67.02,67.05,229054.0,64.2913,64.2913,64.2146,64.2434,229054.0
2021-08-11 14:15:00,67.05,67.06,66.94,66.94,134732.0,64.2434,64.2529,64.138,64.138,134732.0
2021-08-11 14:20:00,66.94,66.99,66.83,66.89,388464.0,64.138,64.1859,64.0326,64.0901,388464.0
2021-08-11 14:25:00,66.89,66.97,66.86,66.96,192434.0,64.0901,64.1667,64.0613,64.1571,192434.0
2021-08-11 14:30:00,66.96,67.11,66.96,67.06,292460.0,64.1571,64.3008,64.1571,64.2529,292460.0
2021-08-11 14:35:00,67.05,67.13,67.04,67.1,201228.0,64.2434,64.32,64.2338,64.2913,201228.0
2021-08-11 14:40:00,67.09,67.2,67.09,67.14,289604.0,64.2817,64.3871,64.2817,64.3296,289604.0
2021-08-11 14:45:00,67.14,67.17,67.1,67.11,178954.0,64.3296,64.3583,64.2913,64.3008,178954.0
2021-08-11 14:50:00,67.11,67.16,67.06,67.08,196906.0,64.3008,64.3488,64.2529,64.2721,196906.0
2021-08-11 14:55:00,67.08,67.15,67.03,67.1,259580.0,64.2721,64.3392,64.2242,64.2913,259580.0
2021-08-11 15:00:00,67.1,67.14,67.0,67.08,220520.0,64.2913,64.3296,64.1955,64.2721,220520.0
2021-08-11 15:05:00,67.07,67.17,67.04,67.16,253288.0,64.2625,64.3583,64.2338,64.3488,253288.0
2021-08-11 15:10:00,67.16,67.22,67.13,67.14,226628.0,64.3488,64.4062,64.32,64.3296,226628.0
2021-08-11 15:15:00,67.12,67.12,67.03,67.08,205524.0,64.3104,64.3104,64.2242,64.2721,205524.0
2021-08-11 15:20:00,67.08,67.21,67.07,67.2,219892.0,64.2721,64.3967,64.2625,64.3871,219892.0
2021-08-11 15:25:00,67.2,67.22,67.17,67.18,145596.0,64.3871,64.4062,64.3583,64.3679,145596.0
2021-08-11 15:30:00,67.19,67.22,67.13,67.2,172596.0,64.3775,64.4062,64.32,64.3871,172596.0
2021-08-11 15:35:00,67.19,67.19,67.07,67.08,174150.0,64.3775,64.3775,64.2625,64.2721,174150.0
2021-08-11 15:40:00,67.08,67.11,67.0,67.02,224456.0,64.2721,64.3008,64.1955,64.2146,224456.0
2021-08-11 15:45:00,67.03,67.24,67.01,67.22,452406.0,64.2242,64.4254,64.205,64.4062,452406.0
2021-08-11 15:50:00,67.21,67.29,67.11,67.18,681358.0,64.3967,64.4733,64.3008,64.3679,681358.0
2021-08-11 15:55:00,67.19,67.25,67.12,67.2,679096.0,64.3775,64.435,64.3104,64.3871,679096.0
2021-08-12 09:30:00,66.89,66.96,66.55,66.7,1286256.0,64.0901,64.1571,63.7643,63.908,1286256.0
2021-08-12 09:35:00,66.7,66.7,66.26,66.52,1376072.0,63.908,63.908,63.4864,63.7355,1376072.0
2021-08-12 09:40:00,66.52,66.52,66.28,66.35,729894.0,63.7355,63.7355,63.5056,63.5727,729894.0
2021-08-12 09:45:00,66.36,66.66,66.2,66.6,969426.0,63.5822,63.8697,63.4289,63.8122,969426.0
2021-08-12 09:50:00,66.61,66.76,66.42,66.44,775682.0,63.8218,63.9655,63.6397,63.6589,775682.0
2021-08-12 09:55:00,66.43,66.73,66.39,66.58,736828.0,63.6493,63.9368,63.611,63.793,736828.0
2021-08-12 10:00:00,66.58,66.59,66.12,66.3,1329002.0,63.793,63.8026,63.3523,63.5248,1329002.0
2021-08-12 10:05:00,66.3,66.41,66.2,66.41,721978.0,63.5248,63.6301,63.4289,63.6301,721978.0
2021-08-12 10:10:00,66.39,66.9,66.38,66.72,1075490.0,63.611,64.0996,63.6014,63.9272,1075490.0
2021-08-12 10:15:00,66.72,67.12,66.58,67.02,1273428.0,63.9272,64.3104,63.793,64.2146,1273428.0
2021-08-12 10:20:00,67.03,67.15,66.97,67.03,824944.0,64.2242,64.3392,64.1667,64.2242,824944.0
2021-08-12 10:25:00,67.04,67.2,67.01,67.17,553092.0,64.2338,64.3871,64.205,64.3583,553092.0
2021-08-12 10:30:00,67.17,67.38,67.17,67.33,1009154.0,64.3583,64.5595,64.3583,64.5116,1009154.0
2021-08-12 10:35:00,67.3,67.5,67.23,67.23,581118.0,64.4829,64.6745,64.4158,64.4158,581118.0
2021-08-12 10:40:00,67.24,67.36,67.23,67.26,368964.0,64.4254,64.5404,64.4158,64.4446,368964.0
2021-08-12 10:45:00,67.27,67.4,67.22,67.39,441550.0,64.4542,64.5787,64.4062,64.5691,441550.0
2021-08-12 10:50:00,67.39,67.63,67.39,67.61,666894.0,64.5691,64.7991,64.5691,64.7799,666894.0
2021-08-12 10:55:00,67.61,67.63,67.5,67.61,370470.0,64.7799,64.7991,64.6745,64.7799,370470.0
2021-08-12 11:00:00,67.61,67.64,67.39,67.41,979678.0,64.7799,64.8087,64.5691,64.5883,979678.0
2021-08-12 11:05:00,67.4,67.58,67.39,67.48,485234.0,64.5787,64.7512,64.5691,64.6554,485234.0
2021-08-12 11:10:00,67.49,67.57,67.36,67.38,297472.0,64.6649,64.7416,64.5404,64.5595,297472.0
2021-08-12 11:15:00,67.37,67.54,67.36,67.51,614522.0,64.55,64.7128,64.5404,64.6841,614522.0
2021-08-12 11:20:00,67.52,67.6,67.49,67.54,355144.0,64.6937,64.7703,64.6649,64.7128,355144.0
2021-08-12 11:25:00,67.54,67.6,67.49,67.5,230954.0,64.7128,64.7703,64.6649,64.6745,230954.0
2021-08-12 11:30:00,67.5,67.75,67.48,67.69,687072.0,64.6745,64.9141,64.6554,64.8566,687072.0
2021-08-12 11:35:00,67.69,67.75,67.67,67.72,427256.0,64.8566,64.9141,64.8374,64.8853,427256.0
2021-08-12 11:40:00,67.72,67.81,67.71,67.71,362580.0,64.8853,64.9715,64.8757,64.8757,362580.0
2021-08-12 11:45:00,67.72,67.77,67.71,67.72,208688.0,64.8853,64.9332,64.8757,64.8853,208688.0
2021-08-12 11:50:00,67.72,67.89,67.71,67.88,445088.0,64.8853,65.0482,64.8757,65.0386,445088.0
2021-08-12 11:55:00,67.88,67.88,67.67,67.69,513726.0,65.0386,65.0386,64.8374,64.8566,513726.0
2021-08-12 12:00:00,67.69,67.75,67.55,67.56,282140.0,64.8566,64.9141,64.7224,64.732,282140.0
2021-08-12 12:05:00,67.56,67.63,67.54,67.58,265284.0,64.732,64.7991,64.7128,64.7512,265284.0
2021-08-12 12:10:00,67.59,67.72,67.53,67.7,430540.0,64.7608,64.8853,64.7033,64.8662,430540.0
2021-08-12 12:15:00,67.7,67.72,67.54,67.63,271534.0,64.8662,64.8853,64.7128,64.7991,271534.0
2021-08-12 12:20:00,67.63,67.63,67.52,67.53,236850.0,64.7991,64.7991,64.6937,64.7033,236850.0
2021-08-12 12:25:00,67.54,67.58,67.53,67.55,216536.0,64.7128,64.7512,64.7033,64.7224,216536.0
2021-08-12 12:30:00,67.55,67.62,67.55,67.61,194194.0,64.7224,64.7895,64.7224,64.7799,194194.0
2021-08-12 12:35:00,67.61,67.64,67.54,67.55,138686.0,64.7799,64.8087,64.7128,64.7224,138686.0
2021-08-12 12:40:00,67.55,67.57,67.42,67.46,288102.0,64.7224,64.7416,64.5979,64.6362,288102.0
2021-08-12 12:45:00,67.46,67.57,67.44,67.55,247458.0,64.6362,64.7416,64.617,64.7224,247458.0
2021-08-12 12:50:00,67.56,67.6,67.51,67.51,253730.0,64.732,64.7703,64.6841,64.6841,253730.0
2021-08-12 12:55:00,67.51,67.55,67.43,67.48,268462.0,64.6841,64.7224,64.6075,64.6554,268462.0
2021-08-12 13:00:00,67.48,67.52,67.36,67.5,489202.0,64.6554,64.6937,64.5404,64.6745,489202.0
2021-08-12 13:05:00,67.5,67.57,67.47,67.57,312000.0,64.6745,64.7416,64.6458,64.7416,312000.0
2021-08-12 13:10:00,67.57,67.57,67.48,67.52,150958.0,64.7416,64.7416,64.6554,64.6937,150958.0
2021-08-12 13:15:00,67.51,67.58,67.39,67.42,247018.0,64.6841,64.7512,64.5691,64.5979,247018.0
2021-08-12 13:20:00,67.42,67.5,67.41,67.42,228774.0,64.5979,64.6745,64.5883,64.5979,228774.0
2021-08-12 13:25:00,67.43,67.52,67.42,67.52,186930.0,64.6075,64.6937,64.5979,64.6937,186930.0
2021-08-12 13:30:00,67.51,67.63,67.5,67.62,293738.0,64.6841,64.7991,64.6745,64.7895,293738.0
2021-08-12 13:35:00,67.63,67.64,67.59,67.64,162650.0,64.7991,64.8087,64.7608,64.8087,162650.0
2021-08-12 13:40:00,67.64,67.67,67.56,67.6,276306.0,64.8087,64.8374,64.732,64.7703,276306.0
2021-08-12 13:45:00,67.59,67.61,67.57,67.59,142050.0,64.7608,64.7799,64.7416,64.7608,142050.0
2021-08-12 13:50:00,67.58,67.66,67.56,67.64,284076.0,64.7512,64.8278,64.732,64.8087,284076.0
2021-08-12 13:55:00,67.65,67.67,67.6,67.61,141442.0,64.8182,64.8374,64.7703,64.7799,141442.0
2021-08-12 14:00:00,67.61,67.64,67.58,67.61,164780.0,64.7799,64.8087,64.7512,64.7799,164780.0
2021-08-12 14:05:00,67.61,67.68,67.6,67.67,182348.0,64.7799,64.847,64.7703,64.8374,182348.0
2021-08-12 14:10:00,67.67,67.75,67.65,67.74,297054.0,64.8374,64.9141,64.8182,64.9045,297054.0
2021-08-12 14:15:00,67.73,67.79,67.72,67.77,296568.0,64.8949,64.9524,64.8853,64.9332,296568.0
2021-08-12 14:20:00,67.77,67.81,67.76,67.79,215554.0,64.9332,64.9715,64.9236,64.9524,215554.0
2021-08-12 14:25:00,67.79,67.81,67.72,67.8,398986.0,64.9524,64.9715,64.8853,64.962,398986.0
2021-08-12 14:30:00,67.8,67.92,67.79,67.89,297176.0,64.962,65.0769,64.9524,65.0482,297176.0
2021-08-12 14:35:00,67.88,67.91,67.86,67.88,254862.0,65.0386,65.0674,65.0195,65.0386,254862.0
2021-08-12 14:40:00,67.88,67.89,67.85,67.88,183386.0,65.0386,65.0482,65.0099,65.0386,183386.0
2021-08-12 14:45:00,67.88,67.89,67.81,67.83,155188.0,65.0386,65.0482,64.9715,64.9907,155188.0
2021-08-12 14:50:00,67.82,67.93,67.82,67.92,265222.0,64.9811,65.0865,64.9811,65.0769,265222.0
2021-08-12 14:55:00,67.92,67.96,67.89,67.92,352406.0,65.0769,65.1153,65.0482,65.0769,352406.0
2021-08-12 15:00:00,67.92,67.99,67.91,67.94,364054.0,65.0769,65.144,65.0674,65.0961,364054.0
2021-08-12 15:05:00,67.93,68.01,67.92,67.97,388024.0,65.0865,65.1632,65.0769,65.1248,388024.0
2021-08-12 15:10:00,67.97,68.02,67.95,67.96,419684.0,65.1248,65.1728,65.1057,65.1153,419684.0
2021-08-12 15:15:00,67.96,67.97,67.91,67.96,204640.0,65.1153,65.1248,65.0674,65.1153,204640.0
2021-08-12 15:20:00,67.96,68.0,67.93,67.95,309596.0,65.1153,65.1536,65.0865,65.1057,309596.0
2021-08-12 15:25:00,67.95,68.0,67.93,68.0,372330.0,65.1057,65.1536,65.0865,65.1536,372330.0
2021-08-12 15:30:00,68.0,68.04,67.92,67.99,432960.0,65.1536,65.1919,65.0769,65.144,432960.0
2021-08-12 15:35:00,67.99,68.08,67.98,68.08,452650.0,65.144,65.2302,65.1344,65.2302,452650.0
2021-08-12 15:40:00,68.08,68.1,67.98,68.01,557396.0,65.2302,65.2494,65.1344,65.1632,557396.0
2021-08-12 15:45:00,68.01,68.02,67.94,67.97,402122.0,65.1632,65.1728,65.0961,65.1248,402122.0
2021-08-12 15:50:00,67.97,68.09,67.86,68.08,884518.0,65.1248,65.2398,65.0195,65.2302,884518.0
2021-08-12 15:55:00,68.08,68.08,67.91,67.92,708124.0,65.2302,65.2302,65.0674,65.0769,708124.0
2021-08-13 09:30:00,68.09,68.17,67.85,67.98,1341668.0,65.2398,65.3165,65.0099,65.1344,1341668.0
2021-08-13 09:35:00,67.98,68.08,67.83,67.97,1026004.0,65.1344,65.2302,64.9907,65.1248,1026004.0
2021-08-13 09:40:00,67.98,68.05,67.82,67.9,979718.0,65.1344,65.2015,64.9811,65.0578,979718.0
2021-08-13 09:45:00,67.92,68.33,67.91,68.25,1261956.0,65.0769,65.4698,65.0674,65.3931,1261956.0
2021-08-13 09:50:00,68.26,68.35,68.18,68.32,743470.0,65.4027,65.4889,65.3261,65.4602,743470.0
2021-08-13 09:55:00,68.32,68.34,68.15,68.24,785830.0,65.4602,65.4794,65.2973,65.3835,785830.0
2021-08-13 10:00:00,68.24,68.39,68.01,68.21,1369120.0,65.3835,65.5273,65.1632,65.3548,1369120.0
2021-08-13 10:05:00,68.2,68.41,68.2,68.33,794376.0,65.3452,65.5464,65.3452,65.4698,794376.0
2021-08-13 10:10:00,68.33,68.44,68.22,68.36,660756.0,65.4698,65.5752,65.3644,65.4985,660756.0
2021-08-13 10:15:00,68.36,68.75,68.34,68.7,1311816.0,65.4985,65.8722,65.4794,65.8243,1311816.0
2021-08-13 10:20:00,68.7,68.81,68.7,68.76,763302.0,65.8243,65.9297,65.8243,65.8818,763302.0
2021-08-13 10:25:00,68.75,68.79,68.42,68.45,895768.0,65.8722,65.9105,65.556,65.5848,895768.0
2021-08-13 10:30:00,68.45,68.56,68.39,68.53,792542.0,65.5848,65.6902,65.5273,65.6614,792542.0
2021-08-13 10:35:00,68.53,68.57,68.42,68.5,588214.0,65.6614,65.6997,65.556,65.6327,588214.0
2021-08-13 10:40:00,68.5,68.51,68.33,68.39,690616.0,65.6327,65.6422,65.4698,65.5273,690616.0
2021-08-13 10:45:00,68.38,68.57,68.38,68.51,547112.0,65.5177,65.6997,65.5177,65.6422,547112.0
2021-08-13 10:50:00,68.52,68.53,68.38,68.39,498428.0,65.6518,65.6614,65.5177,65.5273,498428.0
2021-08-13 10:55:00,68.4,68.49,68.36,68.45,539184.0,65.5368,65.6231,65.4985,65.5848,539184.0
2021-08-13 11:00:00,68.45,68.61,68.41,68.58,409242.0,65.5848,65.7381,65.5464,65.7093,409242.0
2021-08-13 11:05:00,68.58,68.6,68.31,68.42,474848.0,65.7093,65.7285,65.4506,65.556,474848.0
2021-08-13 11:10:00,68.42,68.47,68.38,68.42,263558.0,65.556,65.6039,65.5177,65.556,263558.0
2021-08-13 11:15:00,68.42,68.47,68.28,68.3,595982.0,65.556,65.6039,65.4219,65.441,595982.0
2021-08-13 11:20:00,68.3,68.37,68.24,68.33,429058.0,65.441,65.5081,65.3835,65.4698,429058.0
2021-08-13 11:25:00,68.32,68.4,68.28,68.4,298770.0,65.4602,65.5368,65.4219,65.5368,298770.0
2021-08-13 11:30:00,68.4,68.41,68.33,68.33,229780.0,65.5368,65.5464,65.4698,65.4698,229780.0
2021-08-13 11:35:00,68.33,68.39,68.26,68.31,330232.0,65.4698,65.5273,65.4027,65.4506,330232.0
2021-08-13 11:40:00,68.3,68.39,68.27,68.34,240186.0,65.441,65.5273,65.4123,65.4794,240186.0
2021-08-13 11:45:00,68.33,68.36,68.24,68.24,361230.0,65.4698,65.4985,65.3835,65.3835,361230.0
2021-08-13 11:50:00,68.26,68.31,68.21,68.25,391852.0,65.4027,65.4506,65.3548,65.3931,391852.0
2021-08-13 11:55:00,68.25,68.28,68.16,68.25,256648.0,65.3931,65.4219,65.3069,65.3931,256648.0
2021-08-13 12:00:00,68.25,68.35,68.23,68.33,392436.0,65.3931,65.4889,65.374,65.4698,392436.0
2021-08-13 12:05:00,68.33,68.44,68.31,68.42,280812.0,65.4698,65.5752,65.4506,65.556,280812.0
2021-08-13 12:10:00,68.41,68.45,68.39,68.41,202108.0,65.5464,65.5848,65.5273,65.5464,202108.0
2021-08-13 12:15:00,68.41,68.42,68.3,68.31,169724.0,65.5464,65.556,65.441,65.4506,169724.0
2021-08-13 12:20:00,68.31,68.37,68.29,68.32,346832.0,65.4506,65.5081,65.4315,65.4602,346832.0
2021-08-13 12:25:00,68.32,68.35,68.28,68.32,161966.0,65.4602,65.4889,65.4219,65.4602,161966.0
2021-08-13 12:30:00,68.32,68.35,68.22,68.23,254350.0,65.4602,65.4889,65.3644,65.374,254350.0
2021-08-13 12:35:00,68.24,68.26,68.14,68.19,327236.0,65.3835,65.4027,65.2877,65.3356,327236.0
2021-08-13 12:40:00,68.18,68.22,68.17,68.22,146870.0,65.3261,65.3644,65.3165,65.3644,146870.0
2021-08-13 12:45:00,68.22,68.3,68.21,68.28,195594.0,65.3644,65.441,65.3548,65.4219,195594.0
2021-08-13 12:50:00,68.28,68.36,68.28,68.36,243816.0,65.4219,65.4985,65.4219,65.4985,243816.0
2021-08-13 12:55:00,68.36,68.51,68.36,68.47,522844.0,65.4985,65.6422,65.4985,65.6039,522844.0
2021-08-13 13:00:00,68.47,68.49,68.43,68.47,123884.0,65.6039,65.6231,65.5656,65.6039,123884.0
2021-08-13 13:05:00,68.47,68.47,68.41,68.45,157904.0,65.6039,65.6039,65.5464,65.5848,157904.0
2021-08-13 13:10:00,68.46,68.49,68.44,68.48,111610.0,65.5943,65.6231,65.5752,65.6135,111610.0
2021-08-13 13:15:00,68.47,68.5,68.45,68.49,313672.0,65.6039,65.6327,65.5848,65.6231,313672.0
2021-08-13 13:20:00,68.49,68.49,68.42,68.43,228248.0,65.6231,65.6231,65.556,65.5656,228248.0
2021-08-13 13:25:00,68.43,68.46,68.41,68.43,90014.0,65.5656,65.5943,65.5464,65.5656,90014.0
2021-08-13 13:30:00,68.42,68.46,68.37,68.39,103884.0,65.556,65.5943,65.5081,65.5273,103884.0
2021-08-13 13:35:00,68.39,68.42,68.37,68.41,119632.0,65.5273,65.556,65.5081,65.5464,119632.0
2021-08-13 13:40:00,68.42,68.45,68.39,68.39,121146.0,65.556,65.5848,65.5273,65.5273,121146.0
2021-08-13 13:45:00,68.39,68.42,68.33,68.36,250584.0,65.5273,65.556,65.4698,65.4985,250584.0
2021-08-13 13:50:00,68.36,68.36,68.33,68.36,288374.0,65.4985,65.4985,65.4698,65.4985,288374.0
2021-08-13 13:55:00,68.36,68.46,68.36,68.45,143248.0,65.4985,65.5943,65.4985,65.5848,143248.0
2021-08-13 14:00:00,68.45,68.47,68.41,68.46,167250.0,65.5848,65.6039,65.5464,65.5943,167250.0
2021-08-13 14:05:00,68.46,68.46,68.41,68.44,150618.0,65.5943,65.5943,65.5464,65.5752,150618.0
2021-08-13 14:10:00,68.44,68.44,68.39,68.41,99898.0,65.5752,65.5752,65.5273,65.5464,99898.0
2021-08-13 14:15:00,68.41,68.43,68.38,68.39,118702.0,65.5464,65.5656,65.5177,65.5273,118702.0
2021-08-13 14:20:00,68.39,68.41,68.33,68.36,150492.0,65.5273,65.5464,65.4698,65.4985,150492.0
2021-08-13 14:25:00,68.36,68.41,68.36,68.39,130832.0,65.4985,65.5464,65.4985,65.5273,130832.0
2021-08-13 14:30:00,68.39,68.39,68.33,68.36,281838.0,65.5273,65.5273,65.4698,65.4985,281838.0
2021-08-13 14:35:00,68.35,68.36,68.26,68.27,272464.0,65.4889,65.4985,65.4027,65.4123,272464.0
2021-08-13 14:40:00,68.26,68.28,68.17,68.21,443660.0,65.4027,65.4219,65.3165,65.3548,443660.0
2021-08-13 14:45:00,68.22,68.32,68.2,68.3,301284.0,65.3644,65.4602,65.3452,65.441,301284.0
2021-08-13 14:50:00,68.29,68.31,68.25,68.3,196844.0,65.4315,65.4506,65.3931,65.441,196844.0
2021-08-13 14:55:00,68.3,68.36,68.28,68.35,182898.0,65.441,65.4985,65.4219,65.4889,182898.0
2021-08-13 15:00:00,68.35,68.36,68.29,68.33,201310.0,65.4889,65.4985,65.4315,65.4698,201310.0
2021-08-13 15:05:00,68.32,68.36,68.32,68.35,171800.0,65.4602,65.4985,65.4602,65.4889,171800.0
2021-08-13 15:10:00,68.35,68.39,68.31,68.39,274044.0,65.4889,65.5273,65.4506,65.5273,274044.0
2021-08-13 15:15:00,68.38,68.41,68.36,68.39,262718.0,65.5177,65.5464,65.4985,65.5273,262718.0
2021-08-13 15:20:00,68.39,68.43,68.38,68.42,209394.0,65.5273,65.5656,65.5177,65.556,209394.0
2021-08-13 15:25:00,68.42,68.44,68.37,68.39,342092.0,65.556,65.5752,65.5081,65.5273,342092.0
2021-08-13 15:30:00,68.38,68.39,68.31,68.35,232366.0,65.5177,65.5273,65.4506,65.4889,232366.0
2021-08-13 15:35:00,68.35,68.46,68.34,68.46,527588.0,65.4889,65.5943,65.4794,65.5943,527588.0
2021-08-13 15:40:00,68.46,68.48,68.42,68.42,283114.0,65.5943,65.6135,65.556,65.556,283114.0
2021-08-13 15:45:00,68.42,68.49,68.42,68.46,313320.0,65.556,65.6231,65.556,65.5943,313320.0
2021-08-13 15:50:00,68.46,68.5,68.38,68.47,649080.0,65.5943,65.6327,65.5177,65.6039,649080.0
2021-08-13 15:55:00,68.47,68.61,68.41,68.61,1189582.0,65.6039,65.7381,65.5464,65.7381,1189582.0
2021-08-16 09:30:00,67.97,68.27,67.91,68.12,1278006.0,65.1248,65.4123,65.0674,65.2686,1278006.0
2021-08-16 09:35:00,68.12,68.35,68.09,68.28,1397456.0,65.2686,65.4889,65.2398,65.4219,1397456.0
2021-08-16 09:40:00,68.29,68.4,68.1,68.14,1144720.0,65.4315,65.5368,65.2494,65.2877,1144720.0
2021-08-16 09:45:00,68.14,68.25,67.78,67.89,1199350.0,65.2877,65.3931,64.9428,65.0482,1199350.0
2021-08-16 09:50:00,67.89,67.91,67.24,67.27,1682678.0,65.0482,65.0674,64.4254,64.4542,1682678.0
2021-08-16 09:55:00,67.27,67.43,67.17,67.3,923458.0,64.4542,64.6075,64.3583,64.4829,923458.0
2021-08-16 10:00:00,67.29,67.43,67.18,67.33,757940.0,64.4733,64.6075,64.3679,64.5116,757940.0
2021-08-16 10:05:00,67.31,67.31,66.95,66.97,1284482.0,64.4925,64.4925,64.1475,64.1667,1284482.0
2021-08-16 10:10:00,66.96,67.05,66.61,66.68,1511028.0,64.1571,64.2434,63.8218,63.8888,1511028.0
2021-08-16 10:15:00,66.67,66.74,66.14,66.27,1773876.0,63.8793,63.9463,63.3715,63.496,1773876.0
2021-08-16 10:20:00,66.27,66.5,66.16,66.4,1390714.0,63.496,63.7164,63.3906,63.6206,1390714.0
2021-08-16 10:25:00,66.39,66.39,65.99,66.2,1073952.0,63.611,63.611,63.2277,63.4289,1073952.0
2021-08-16 10:30:00,66.19,66.4,65.75,66.32,2030806.0,63.4194,63.6206,62.9978,63.5439,2030806.0
2021-08-16 10:35:00,66.32,66.43,66.17,66.19,1087854.0,63.5439,63.6493,63.4002,63.4194,1087854.0
2021-08-16 10:40:00,66.17,66.28,66.07,66.18,791636.0,63.4002,63.5056,63.3044,63.4098,791636.0
2021-08-16 10:45:00,66.18,66.35,66.0,66.33,1104592.0,63.4098,63.5727,63.2373,63.5535,1104592.0
2021-08-16 10:50:00,66.32,66.33,65.86,66.01,890720.0,63.5439,63.5535,63.1032,63.2469,890720.0
2021-08-16 10:55:00,66.01,66.14,65.82,65.97,778976.0,63.2469,63.3715,63.0648,63.2086,778976.0
2021-08-16 11:00:00,65.97,66.27,65.93,66.13,967762.0,63.2086,63.496,63.1702,63.3619,967762.0
2021-08-16 11:05:00,66.12,66.27,65.92,66.14,770084.0,63.3523,63.496,63.1607,63.3715,770084.0
2021-08-16 11:10:00,66.13,66.26,66.05,66.26,465046.0,63.3619,63.4864,63.2852,63.4864,465046.0
2021-08-16 11:15:00,66.26,66.42,66.21,66.29,718080.0,63.4864,63.6397,63.4385,63.5152,718080.0
2021-08-16 11:20:00,66.29,66.38,66.13,66.14,477268.0,63.5152,63.6014,63.3619,63.3715,477268.0
2021-08-16 11:25:00,66.14,66.36,66.13,66.32,347760.0,63.3715,63.5822,63.3619,63.5439,347760.0
2021-08-16 11:30:00,66.32,66.56,66.26,66.56,876268.0,63.5439,63.7739,63.4864,63.7739,876268.0
2021-08-16 11:35:00,66.56,66.78,66.56,66.71,1032190.0,63.7739,63.9847,63.7739,63.9176,1032190.0
2021-08-16 11:40:00,66.71,66.94,66.71,66.86,901394.0,63.9176,64.138,63.9176,64.0613,901394.0
2021-08-16 11:45:00,66.86,66.96,66.81,66.92,470770.0,64.0613,64.1571,64.0134,64.1188,470770.0
2021-08-16 11:50:00,66.92,66.99,66.78,66.78,436870.0,64.1188,64.1859,63.9847,63.9847,436870.0
2021-08-16 11:55:00,66.78,66.82,66.7,66.74,434792.0,63.9847,64.023,63.908,63.9463,434792.0
2021-08-16 12:00:00,66.75,66.92,66.67,66.92,347064.0,63.9559,64.1188,63.8793,64.1188,347064.0
2021-08-16 12:05:00,66.93,67.02,66.88,66.92,589466.0,64.1284,64.2146,64.0805,64.1188,589466.0
2021-08-16 12:10:00,66.94,67.11,66.92,67.05,490576.0,64.138,64.3008,64.1188,64.2434,490576.0
2021-08-16 12:15:00,67.05,67.17,67.05,67.06,538224.0,64.2434,64.3583,64.2434,64.2529,538224.0
2021-08-16 12:20:00,67.05,67.17,67.03,67.03,370936.0,64.2434,64.3583,64.2242,64.2242,370936.0
2021-08-16 12:25:00,67.03,67.05,66.86,66.93,539844.0,64.2242,64.2434,64.0613,64.1284,539844.0
2021-08-16 12:30:00,66.93,67.02,66.86,66.9,481424.0,64.1284,64.2146,64.0613,64.0996,481424.0
2021-08-16 12:35:00,66.91,66.94,66.82,66.83,363614.0,64.1092,64.138,64.023,64.0326,363614.0
2021-08-16 12:40:00,66.83,66.96,66.81,66.96,240232.0,64.0326,64.1571,64.0134,64.1571,240232.0
2021-08-16 12:45:00,66.96,67.09,66.96,67.08,414734.0,64.1571,64.2817,64.1571,64.2721,414734.0
2021-08-16 12:50:00,67.08,67.23,67.07,67.23,580288.0,64.2721,64.4158,64.2625,64.4158,580288.0
2021-08-16 12:55:00,67.24,67.29,67.15,67.19,460668.0,64.4254,64.4733,64.3392,64.3775,460668.0
2021-08-16 13:00:00,67.21,67.27,67.19,67.24,308562.0,64.3967,64.4542,64.3775,64.4254,308562.0
2021-08-16 13:05:00,67.24,67.28,67.14,67.23,397406.0,64.4254,64.4637,64.3296,64.4158,397406.0
2021-08-16 13:10:00,67.24,67.24,67.17,67.19,237260.0,64.4254,64.4254,64.3583,64.3775,237260.0
2021-08-16 13:15:00,67.19,67.23,67.17,67.2,140540.0,64.3775,64.4158,64.3583,64.3871,140540.0
2021-08-16 13:20:00,67.21,67.39,67.16,67.33,551874.0,64.3967,64.5691,64.3488,64.5116,551874.0
2021-08-16 13:25:00,67.32,67.49,67.31,67.41,401520.0,64.5021,64.6649,64.4925,64.5883,401520.0
2021-08-16 13:30:00,67.43,67.58,67.39,67.58,540098.0,64.6075,64.7512,64.5691,64.7512,540098.0
2021-08-16 13:35:00,67.58,67.69,67.58,67.67,681492.0,64.7512,64.8566,64.7512,64.8374,681492.0
2021-08-16 13:40:00,67.67,67.8,67.67,67.78,669352.0,64.8374,64.962,64.8374,64.9428,669352.0
2021-08-16 13:45:00,67.78,67.92,67.74,67.85,549594.0,64.9428,65.0769,64.9045,65.0099,549594.0
2021-08-16 13:50:00,67.85,67.94,67.82,67.89,451916.0,65.0099,65.0961,64.9811,65.0482,451916.0
2021-08-16 13:55:00,67.89,67.92,67.86,67.89,391312.0,65.0482,65.0769,65.0195,65.0482,391312.0
2021-08-16 14:00:00,67.89,67.91,67.79,67.82,369090.0,65.0482,65.0674,64.9524,64.9811,369090.0
2021-08-16 14:05:00,67.82,68.1,67.82,68.02,590024.0,64.9811,65.2494,64.9811,65.1728,590024.0
2021-08-16 14:10:00,68.02,68.12,68.02,68.05,359640.0,65.1728,65.2686,65.1728,65.2015,359640.0
2021-08-16 14:15:00,68.06,68.11,68.05,68.08,216930.0,65.2111,65.259,65.2015,65.2302,216930.0
2021-08-16 14:20:00,68.08,68.12,68.01,68.02,315402.0,65.2302,65.2686,65.1632,65.1728,315402.0
2021-08-16 14:25:00,68.01,68.02,67.89,67.94,304328.0,65.1632,65.1728,65.0482,65.0961,304328.0
2021-08-16 14:30:00,67.92,68.08,67.92,68.06,465154.0,65.0769,65.2302,65.0769,65.2111,465154.0
2021-08-16 14:35:00,68.07,68.09,67.98,67.99,315740.0,65.2207,65.2398,65.1344,65.144,315740.0
2021-08-16 14:40:00,67.99,68.06,67.97,68.03,262152.0,65.144,65.2111,65.1248,65.1823,262152.0
2021-08-16 14:45:00,68.03,68.2,68.01,68.16,591416.0,65.1823,65.3452,65.1632,65.3069,591416.0
2021-08-16 14:50:00,68.17,68.23,68.14,68.14,429780.0,65.3165,65.374,65.2877,65.2877,429780.0
2021-08-16 14:55:00,68.14,68.17,68.07,68.1,234292.0,65.2877,65.3165,65.2207,65.2494,234292.0
2021-08-16 15:00:00,68.09,68.17,68.07,68.16,422674.0,65.2398,65.3165,65.2207,65.3069,422674.0
2021-08-16 15:05:00,68.16,68.2,68.11,68.15,346926.0,65.3069,65.3452,65.259,65.2973,346926.0
2021-08-16 15:10:00,68.14,68.27,68.14,68.26,496868.0,65.2877,65.4123,65.2877,65.4027,496868.0
2021-08-16 15:15:00,68.26,68.31,68.24,68.28,538544.0,65.4027,65.4506,65.3835,65.4219,538544.0
2021-08-16 15:20:00,68.28,68.42,68.28,68.42,812588.0,65.4219,65.556,65.4219,65.556,812588.0
2021-08-16 15:25:00,68.42,68.47,68.39,68.47,494396.0,65.556,65.6039,65.5273,65.6039,494396.0
2021-08-16 15:30:00,68.47,68.47,68.36,68.39,583192.0,65.6039,65.6039,65.4985,65.5273,583192.0
2021-08-16 15:35:00,68.39,68.41,68.25,68.25,548544.0,65.5273,65.5464,65.3931,65.3931,548544.0
2021-08-16 15:40:00,68.25,68.32,68.22,68.32,474204.0,65.3931,65.4602,65.3644,65.4602,474204.0
2021-08-16 15:45:00,68.32,68.37,68.29,68.35,549702.0,65.4602,65.5081,65.4315,65.4889,549702.0
2021-08-16 15:50:00,68.35,68.52,68.32,68.51,1431894.0,65.4889,65.6518,65.4602,65.6422,1431894.0
2021-08-16 15:55:00,68.51,68.72,68.5,68.69,1412606.0,65.6422,65.8435,65.6327,65.8147,1412606.0
2021-08-17 09:30:00,67.11,67.14,66.49,67.0,3217248.0,64.3008,64.3296,63.7068,64.1955,3217248.0
2021-08-17 09:35:00,66.99,67.27,66.69,67.17,1879414.0,64.1859,64.4542,63.8984,64.3583,1879414.0
2021-08-17 09:40:00,67.17,67.42,66.72,67.3,2315606.0,64.3583,64.5979,63.9272,64.4829,2315606.0
2021-08-17 09:45:00,67.3,67.46,67.16,67.33,1484838.0,64.4829,64.6362,64.3488,64.5116,1484838.0
2021-08-17 09:50:00,67.33,67.33,66.54,66.63,1795222.0,64.5116,64.5116,63.7547,63.8409,1795222.0
2021-08-17 09:55:00,66.64,66.71,66.28,66.58,2361864.0,63.8505,63.9176,63.5056,63.793,2361864.0
2021-08-17 10:00:00,66.57,66.74,66.2,66.57,1831072.0,63.7835,63.9463,63.4289,63.7835,1831072.0
2021-08-17 10:05:00,66.58,66.68,66.36,66.52,1180922.0,63.793,63.8888,63.5822,63.7355,1180922.0
2021-08-17 10:10:00,66.52,66.85,66.25,66.71,1441834.0,63.7355,64.0517,63.4768,63.9176,1441834.0
2021-08-17 10:15:00,66.7,66.79,66.39,66.49,842412.0,63.908,63.9942,63.611,63.7068,842412.0
2021-08-17 10:20:00,66.5,66.71,66.39,66.67,777444.0,63.7164,63.9176,63.611,63.8793,777444.0
2021-08-17 10:25:00,66.67,67.17,66.61,67.08,1442366.0,63.8793,64.3583,63.8218,64.2721,1442366.0
2021-08-17 10:30:00,67.07,67.07,66.84,66.85,872574.0,64.2625,64.2625,64.0421,64.0517,872574.0
2021-08-17 10:35:00,66.86,67.31,66.86,67.18,1413740.0,64.0613,64.4925,64.0613,64.3679,1413740.0
2021-08-17 10:40:00,67.17,67.63,67.16,67.58,1284572.0,64.3583,64.7991,64.3488,64.7512,1284572.0
2021-08-17 10:45:00,67.57,67.66,67.47,67.58,746660.0,64.7416,64.8278,64.6458,64.7512,746660.0
2021-08-17 10:50:00,67.59,67.67,67.43,67.44,685838.0,64.7608,64.8374,64.6075,64.617,685838.0
2021-08-17 10:55:00,67.46,67.47,67.19,67.26,663094.0,64.6362,64.6458,64.3775,64.4446,663094.0
2021-08-17 11:00:00,67.25,67.29,66.97,67.03,649924.0,64.435,64.4733,64.1667,64.2242,649924.0
2021-08-17 11:05:00,67.03,67.04,66.84,66.96,639814.0,64.2242,64.2338,64.0421,64.1571,639814.0
2021-08-17 11:10:00,66.96,67.12,66.77,67.08,811414.0,64.1571,64.3104,63.9751,64.2721,811414.0
2021-08-17 11:15:00,67.08,67.15,66.82,67.1,708518.0,64.2721,64.3392,64.023,64.2913,708518.0
2021-08-17 11:20:00,67.11,67.13,66.92,66.98,486694.0,64.3008,64.32,64.1188,64.1763,486694.0
2021-08-17 11:25:00,66.98,66.99,66.59,66.67,923536.0,64.1763,64.1859,63.8026,63.8793,923536.0
2021-08-17 11:30:00,66.66,66.89,66.53,66.86,812894.0,63.8697,64.0901,63.7451,64.0613,812894.0
2021-08-17 11:35:00,66.85,66.89,66.6,66.63,471178.0,64.0517,64.0901,63.8122,63.8409,471178.0
2021-08-17 11:40:00,66.64,66.66,66.45,66.59,828688.0,63.8505,63.8697,63.6685,63.8026,828688.0
2021-08-17 11:45:00,66.59,66.69,66.53,66.67,517420.0,63.8026,63.8984,63.7451,63.8793,517420.0
2021-08-17 11:50:00,66.69,66.69,66.31,66.32,939462.0,63.8984,63.8984,63.5343,63.5439,939462.0
2021-08-17 11:55:00,66.31,66.31,66.04,66.08,1380078.0,63.5343,63.5343,63.2756,63.314,1380078.0
2021-08-17 12:00:00,66.06,66.08,65.92,65.94,1193844.0,63.2948,63.314,63.1607,63.1798,1193844.0
2021-08-17 12:05:00,65.94,66.29,65.92,66.14,958060.0,63.1798,63.5152,63.1607,63.3715,958060.0
2021-08-17 12:10:00,66.14,66.33,66.0,66.26,881834.0,63.3715,63.5535,63.2373,63.4864,881834.0
2021-08-17 12:15:00,66.25,66.26,65.97,66.14,733700.0,63.4768,63.4864,63.2086,63.3715,733700.0
2021-08-17 12:20:00,66.14,66.3,66.03,66.22,648320.0,63.3715,63.5248,63.2661,63.4481,648320.0
2021-08-17 12:25:00,66.22,66.55,66.14,66.54,1169110.0,63.4481,63.7643,63.3715,63.7547,1169110.0
2021-08-17 12:30:00,66.54,66.54,66.18,66.23,621990.0,63.7547,63.7547,63.4098,63.4577,621990.0
2021-08-17 12:35:00,66.23,66.29,65.97,66.04,852938.0,63.4577,63.5152,63.2086,63.2756,852938.0
2021-08-17 12:40:00,66.04,66.06,65.71,65.91,1422176.0,63.2756,63.2948,62.9595,63.1511,1422176.0
2021-08-17 12:45:00,65.91,65.94,65.61,65.66,886546.0,63.1511,63.1798,62.8636,62.9115,886546.0
2021-08-17 12:50:00,65.67,65.94,65.56,65.68,1064898.0,62.9211,63.1798,62.8157,62.9307,1064898.0
2021-08-17 12:55:00,65.68,65.7,65.5,65.58,921256.0,62.9307,62.9499,62.7582,62.8349,921256.0
2021-08-17 13:00:00,65.57,65.88,65.49,65.79,1047778.0,62.8253,63.1223,62.7487,63.0361,1047778.0
2021-08-17 13:05:00,65.79,66.04,65.62,66.01,829622.0,63.0361,63.2756,62.8732,63.2469,829622.0
2021-08-17 13:10:00,66.01,66.08,65.83,66.05,701752.0,63.2469,63.314,63.0744,63.2852,701752.0
2021-08-17 13:15:00,66.06,66.07,65.79,65.83,438104.0,63.2948,63.3044,63.0361,63.0744,438104.0
2021-08-17 13:20:00,65.83,66.01,65.83,65.92,515934.0,63.0744,63.2469,63.0744,63.1607,515934.0
2021-08-17 13:25:00,65.92,66.26,65.83,66.23,566490.0,63.1607,63.4864,63.0744,63.4577,566490.0
2021-08-17 13:30:00,66.23,66.25,66.01,66.11,436284.0,63.4577,63.4768,63.2469,63.3427,436284.0
2021-08-17 13:35:00,66.1,66.11,65.78,65.8,418244.0,63.3331,63.3427,63.0265,63.0457,418244.0
2021-08-17 13:40:00,65.8,65.86,65.69,65.78,435422.0,63.0457,63.1032,62.9403,63.0265,435422.0
2021-08-17 13:45:00,65.78,65.78,65.57,65.65,355928.0,63.0265,63.0265,62.8253,62.902,355928.0
2021-08-17 13:50:00,65.66,65.86,65.58,65.75,637942.0,62.9115,63.1032,62.8349,62.9978,637942.0
2021-08-17 13:55:00,65.74,66.1,65.71,66.08,715626.0,62.9882,63.3331,62.9595,63.314,715626.0
2021-08-17 14:00:00,66.07,66.38,66.05,66.32,880468.0,63.3044,63.6014,63.2852,63.5439,880468.0
2021-08-17 14:05:00,66.32,66.42,66.3,66.35,536638.0,63.5439,63.6397,63.5248,63.5727,536638.0
2021-08-17 14:10:00,66.36,66.45,66.24,66.41,462228.0,63.5822,63.6685,63.4673,63.6301,462228.0
2021-08-17 14:15:00,66.42,66.5,66.33,66.36,529584.0,63.6397,63.7164,63.5535,63.5822,529584.0
2021-08-17 14:20:00,66.36,66.39,66.17,66.39,742582.0,63.5822,63.611,63.4002,63.611,742582.0
2021-08-17 14:25:00,66.39,66.39,66.22,66.29,296444.0,63.611,63.611,63.4481,63.5152,296444.0
2021-08-17 14:30:00,66.31,66.46,66.17,66.27,671708.0,63.5343,63.6781,63.4002,63.496,671708.0
2021-08-17 14:35:00,66.26,66.26,66.01,66.03,656004.0,63.4864,63.4864,63.2469,63.2661,656004.0
2021-08-17 14:40:00,66.01,66.26,65.99,66.26,426222.0,63.2469,63.4864,63.2277,63.4864,426222.0
2021-08-17 14:45:00,66.27,66.46,66.16,66.36,746186.0,63.496,63.6781,63.3906,63.5822,746186.0
2021-08-17 14:50:00,66.36,66.48,66.21,66.23,472818.0,63.5822,63.6972,63.4385,63.4577,472818.0
2021-08-17 14:55:00,66.23,66.66,66.23,66.6,1181500.0,63.4577,63.8697,63.4577,63.8122,1181500.0
2021-08-17 15:00:00,66.58,66.71,66.58,66.64,697638.0,63.793,63.9176,63.793,63.8505,697638.0
2021-08-17 15:05:00,66.63,66.72,66.57,66.72,807652.0,63.8409,63.9272,63.7835,63.9272,807652.0
2021-08-17 15:10:00,66.71,66.78,66.46,66.46,888668.0,63.9176,63.9847,63.6781,63.6781,888668.0
2021-08-17 15:15:00,66.47,66.58,66.41,66.52,713852.0,63.6876,63.793,63.6301,63.7355,713852.0
2021-08-17 15:20:00,66.53,66.67,66.42,66.47,594894.0,63.7451,63.8793,63.6397,63.6876,594894.0
2021-08-17 15:25:00,66.47,66.57,66.42,66.54,448872.0,63.6876,63.7835,63.6397,63.7547,448872.0
2021-08-17 15:30:00,66.55,66.73,66.48,66.51,744756.0,63.7643,63.9368,63.6972,63.726,744756.0
2021-08-17 15:35:00,66.51,66.64,66.45,66.46,548244.0,63.726,63.8505,63.6685,63.6781,548244.0
2021-08-17 15:40:00,66.45,66.49,66.24,66.41,899268.0,63.6685,63.7068,63.4673,63.6301,899268.0
2021-08-17 15:45:00,66.41,66.58,66.31,66.48,872082.0,63.6301,63.793,63.5343,63.6972,872082.0
2021-08-17 15:50:00,66.48,66.76,66.48,66.59,1928484.0,63.6972,63.9655,63.6972,63.8026,1928484.0
2021-08-17 15:55:00,66.6,66.88,66.6,66.86,1617656.0,63.8122,64.0805,63.8122,64.0613,1617656.0
2021-08-18 09:30:00,66.57,67.0,66.4,66.67,2057086.0,63.7835,64.1955,63.6206,63.8793,2057086.0
2021-08-18 09:35:00,66.67,66.96,66.54,66.88,1354058.0,63.8793,64.1571,63.7547,64.0805,1354058.0
2021-08-18 09:40:00,66.87,67.02,66.64,66.71,1204540.0,64.0709,64.2146,63.8505,63.9176,1204540.0
2021-08-18 09:45:00,66.72,66.98,66.72,66.81,1085382.0,63.9272,64.1763,63.9272,64.0134,1085382.0
2021-08-18 09:50:00,66.81,67.16,66.75,67.13,1247300.0,64.0134,64.3488,63.9559,64.32,1247300.0
2021-08-18 09:55:00,67.13,67.36,67.12,67.19,1034742.0,64.32,64.5404,64.3104,64.3775,1034742.0
2021-08-18 10:00:00,67.19,67.21,66.84,66.97,928826.0,64.3775,64.3967,64.0421,64.1667,928826.0
2021-08-18 10:05:00,66.97,67.07,66.89,67.04,635468.0,64.1667,64.2625,64.0901,64.2338,635468.0
2021-08-18 10:10:00,67.05,67.2,66.89,67.2,906220.0,64.2434,64.3871,64.0901,64.3871,906220.0
2021-08-18 10:15:00,67.2,67.36,67.14,67.31,868140.0,64.3871,64.5404,64.3296,64.4925,868140.0
2021-08-18 10:20:00,67.29,67.3,67.11,67.23,615260.0,64.4733,64.4829,64.3008,64.4158,615260.0
2021-08-18 10:25:00,67.22,67.24,66.93,67.11,659730.0,64.4062,64.4254,64.1284,64.3008,659730.0
2021-08-18 10:30:00,67.1,67.23,67.1,67.2,685970.0,64.2913,64.4158,64.2913,64.3871,685970.0
2021-08-18 10:35:00,67.2,67.22,66.92,66.99,560910.0,64.3871,64.4062,64.1188,64.1859,560910.0
2021-08-18 10:40:00,66.99,66.99,66.67,66.79,840722.0,64.1859,64.1859,63.8793,63.9942,840722.0
2021-08-18 10:45:00,66.79,66.91,66.7,66.87,719014.0,63.9942,64.1092,63.908,64.0709,719014.0
2021-08-18 10:50:00,66.86,67.09,66.86,67.01,638412.0,64.0613,64.2817,64.0613,64.205,638412.0
2021-08-18 10:55:00,67.03,67.06,66.75,66.87,513130.0,64.2242,64.2529,63.9559,64.0709,513130.0
2021-08-18 11:00:00,66.88,66.88,66.69,66.75,601494.0,64.0805,64.0805,63.8984,63.9559,601494.0
2021-08-18 11:05:00,66.76,66.9,66.74,66.81,520604.0,63.9655,64.0996,63.9463,64.0134,520604.0
2021-08-18 11:10:00,66.81,66.82,66.54,66.64,643120.0,64.0134,64.023,63.7547,63.8505,643120.0
2021-08-18 11:15:00,66.64,66.68,66.51,66.66,508756.0,63.8505,63.8888,63.726,63.8697,508756.0
2021-08-18 11:20:00,66.65,66.73,66.56,66.64,428806.0,63.8601,63.9368,63.7739,63.8505,428806.0
2021-08-18 11:25:00,66.64,66.74,66.56,66.64,485836.0,63.8505,63.9463,63.7739,63.8505,485836.0
2021-08-18 11:30:00,66.64,66.69,66.47,66.61,642880.0,63.8505,63.8984,63.6876,63.8218,642880.0
2021-08-18 11:35:00,66.58,66.6,66.31,66.52,927716.0,63.793,63.8122,63.5343,63.7355,927716.0
2021-08-18 11:40:00,66.53,66.69,66.48,66.64,357672.0,63.7451,63.8984,63.6972,63.8505,357672.0
2021-08-18 11:45:00,66.65,66.77,66.55,66.55,360746.0,63.8601,63.9751,63.7643,63.7643,360746.0
2021-08-18 11:50:00,66.55,66.63,66.47,66.52,385882.0,63.7643,63.8409,63.6876,63.7355,385882.0
2021-08-18 11:55:00,66.52,66.65,66.51,66.58,529480.0,63.7355,63.8601,63.726,63.793,529480.0
2021-08-18 12:00:00,66.57,66.67,66.49,66.61,302094.0,63.7835,63.8793,63.7068,63.8218,302094.0
2021-08-18 12:05:00,66.61,66.73,66.6,66.69,416978.0,63.8218,63.9368,63.8122,63.8984,416978.0
2021-08-18 12:10:00,66.69,66.79,66.65,66.69,420040.0,63.8984,63.9942,63.8601,63.8984,420040.0
2021-08-18 12:15:00,66.69,66.78,66.59,66.76,327276.0,63.8984,63.9847,63.8026,63.9655,327276.0
2021-08-18 12:20:00,66.77,66.8,66.61,66.61,428512.0,63.9751,64.0038,63.8218,63.8218,428512.0
2021-08-18 12:25:00,66.61,66.69,66.48,66.61,589830.0,63.8218,63.8984,63.6972,63.8218,589830.0
2021-08-18 12:30:00,66.61,66.8,66.61,66.77,382256.0,63.8218,64.0038,63.8218,63.9751,382256.0
2021-08-18 12:35:00,66.76,66.82,66.72,66.82,301082.0,63.9655,64.023,63.9272,64.023,301082.0
2021-08-18 12:40:00,66.81,66.82,66.73,66.75,287076.0,64.0134,64.023,63.9368,63.9559,287076.0
2021-08-18 12:45:00,66.75,66.76,66.67,66.69,221424.0,63.9559,63.9655,63.8793,63.8984,221424.0
2021-08-18 12:50:00,66.67,66.74,66.6,66.64,285522.0,63.8793,63.9463,63.8122,63.8505,285522.0
2021-08-18 12:55:00,66.64,66.75,66.63,66.72,219590.0,63.8505,63.9559,63.8409,63.9272,219590.0
2021-08-18 13:00:00,66.73,66.78,66.64,66.69,326060.0,63.9368,63.9847,63.8505,63.8984,326060.0
2021-08-18 13:05:00,66.69,66.73,66.56,66.64,261770.0,63.8984,63.9368,63.7739,63.8505,261770.0
2021-08-18 13:10:00,66.65,66.74,66.61,66.72,234274.0,63.8601,63.9463,63.8218,63.9272,234274.0
2021-08-18 13:15:00,66.72,66.76,66.62,66.64,240636.0,63.9272,63.9655,63.8314,63.8505,240636.0
2021-08-18 13:20:00,66.65,66.66,66.53,66.55,214150.0,63.8601,63.8697,63.7451,63.7643,214150.0
2021-08-18 13:25:00,66.55,66.58,66.47,66.52,267050.0,63.7643,63.793,63.6876,63.7355,267050.0
2021-08-18 13:30:00,66.52,66.59,66.5,66.52,277528.0,63.7355,63.8026,63.7164,63.7355,277528.0
2021-08-18 13:35:00,66.53,66.54,66.44,66.5,275958.0,63.7451,63.7547,63.6589,63.7164,275958.0
2021-08-18 13:40:00,66.5,66.54,66.46,66.54,194062.0,63.7164,63.7547,63.6781,63.7547,194062.0
2021-08-18 13:45:00,66.54,66.6,66.52,66.57,181608.0,63.7547,63.8122,63.7355,63.7835,181608.0
2021-08-18 13:50:00,66.57,66.63,66.56,66.63,150996.0,63.7835,63.8409,63.7739,63.8409,150996.0
2021-08-18 13:55:00,66.62,66.67,66.59,66.61,206910.0,63.8314,63.8793,63.8026,63.8218,206910.0
2021-08-18 14:00:00,66.61,67.23,66.58,67.22,1619446.0,63.8218,64.4158,63.793,64.4062,1619446.0
2021-08-18 14:05:00,67.22,67.25,66.82,66.91,994266.0,64.4062,64.435,64.023,64.1092,994266.0
2021-08-18 14:10:00,66.92,66.99,66.09,66.23,1944646.0,64.1188,64.1859,63.3235,63.4577,1944646.0
2021-08-18 14:15:00,66.23,66.31,65.87,66.22,1801438.0,63.4577,63.5343,63.1128,63.4481,1801438.0
2021-08-18 14:20:00,66.22,66.54,66.1,66.54,1415376.0,63.4481,63.7547,63.3331,63.7547,1415376.0
2021-08-18 14:25:00,66.54,66.82,66.48,66.78,1037720.0,63.7547,64.023,63.6972,63.9847,1037720.0
2021-08-18 14:30:00,66.79,67.0,66.78,66.94,1091900.0,63.9942,64.1955,63.9847,64.138,1091900.0
2021-08-18 14:35:00,66.92,66.97,66.72,66.76,640756.0,64.1188,64.1667,63.9272,63.9655,640756.0
2021-08-18 14:40:00,66.74,66.81,66.61,66.69,545988.0,63.9463,64.0134,63.8218,63.8984,545988.0
2021-08-18 14:45:00,66.7,66.71,66.53,66.63,450082.0,63.908,63.9176,63.7451,63.8409,450082.0
2021-08-18 14:50:00,66.62,66.7,66.5,66.59,598070.0,63.8314,63.908,63.7164,63.8026,598070.0
2021-08-18 14:55:00,66.57,66.77,66.56,66.71,457772.0,63.7835,63.9751,63.7739,63.9176,457772.0
2021-08-18 15:00:00,66.71,66.72,66.39,66.47,863546.0,63.9176,63.9272,63.611,63.6876,863546.0
2021-08-18 15:05:00,66.47,66.55,66.39,66.39,386210.0,63.6876,63.7643,63.611,63.611,386210.0
2021-08-18 15:10:00,66.39,66.58,66.34,66.53,607168.0,63.611,63.793,63.5631,63.7451,607168.0
2021-08-18 15:15:00,66.54,66.61,66.45,66.51,454904.0,63.7547,63.8218,63.6685,63.726,454904.0
2021-08-18 15:20:00,66.53,66.54,66.36,66.36,515838.0,63.7451,63.7547,63.5822,63.5822,515838.0
2021-08-18 15:25:00,66.36,66.44,66.14,66.17,861048.0,63.5822,63.6589,63.3715,63.4002,861048.0
2021-08-18 15:30:00,66.17,66.17,65.75,65.8,1835060.0,63.4002,63.4002,62.9978,63.0457,1835060.0
2021-08-18 15:35:00,65.79,65.91,65.72,65.85,1068466.0,63.0361,63.1511,62.969,63.0936,1068466.0
2021-08-18 15:40:00,65.86,66.02,65.83,65.98,804632.0,63.1032,63.2565,63.0744,63.2181,804632.0
2021-08-18 15:45:00,65.97,66.03,65.39,65.44,1826212.0,63.2086,63.2661,62.6528,62.7008,1826212.0
2021-08-18 15:50:00,65.43,65.44,65.11,65.15,2517856.0,62.6912,62.7008,62.3846,62.4229,2517856.0
2021-08-18 15:55:00,65.15,65.19,64.76,64.94,1944562.0,62.4229,62.4612,62.0492,62.2217,1944562.0
2021-08-19 09:30:00,63.87,64.53,63.73,64.39,2491020.0,61.1965,61.8288,61.0623,61.6947,2491020.0
2021-08-19 09:35:00,64.39,64.67,63.97,64.06,1674010.0,61.6947,61.963,61.2923,61.3785,1674010.0
2021-08-19 09:40:00,64.07,64.33,63.85,64.21,1615230.0,61.3881,61.6372,61.1773,61.5222,1615230.0
2021-08-19 09:45:00,64.21,64.64,63.88,64.13,1837278.0,61.5222,61.9342,61.2061,61.4456,1837278.0
2021-08-19 09:50:00,64.14,64.56,64.11,64.47,1052166.0,61.4552,61.8576,61.4264,61.7714,1052166.0
2021-08-19 09:55:00,64.49,64.55,64.12,64.23,896548.0,61.7905,61.848,61.436,61.5414,896548.0
2021-08-19 10:00:00,64.24,64.9,64.21,64.66,1498654.0,61.551,62.1834,61.5222,61.9534,1498654.0
2021-08-19 10:05:00,64.65,64.87,64.52,64.83,1149634.0,61.9438,62.1546,61.8193,62.1163,1149634.0
2021-08-19 10:10:00,64.82,65.05,64.72,64.9,1034318.0,62.1067,62.3271,62.0109,62.1834,1034318.0
2021-08-19 10:15:00,64.91,65.33,64.76,65.08,1184790.0,62.1929,62.5954,62.0492,62.3558,1184790.0
2021-08-19 10:20:00,65.08,65.29,64.97,64.99,707306.0,62.3558,62.557,62.2504,62.2696,707306.0
2021-08-19 10:25:00,65.01,65.17,64.88,65.1,798798.0,62.2888,62.4421,62.1642,62.375,798798.0
2021-08-19 10:30:00,65.11,65.19,64.76,64.85,878972.0,62.3846,62.4612,62.0492,62.1354,878972.0
2021-08-19 10:35:00,64.85,64.91,64.57,64.64,728926.0,62.1354,62.1929,61.8672,61.9342,728926.0
2021-08-19 10:40:00,64.64,64.83,64.55,64.73,814212.0,61.9342,62.1163,61.848,62.0205,814212.0
2021-08-19 10:45:00,64.73,64.8,64.52,64.64,842798.0,62.0205,62.0875,61.8193,61.9342,842798.0
2021-08-19 10:50:00,64.65,65.08,64.58,65.02,1087186.0,61.9438,62.3558,61.8768,62.2983,1087186.0
2021-08-19 10:55:00,65.02,65.51,65.01,65.48,1502984.0,62.2983,62.7678,62.2888,62.7391,1502984.0
2021-08-19 11:00:00,65.49,65.67,65.4,65.66,1301060.0,62.7487,62.9211,62.6624,62.9115,1301060.0
2021-08-19 11:05:00,65.66,65.73,65.33,65.43,1021044.0,62.9115,62.9786,62.5954,62.6912,1021044.0
2021-08-19 11:10:00,65.44,65.78,65.44,65.62,1162390.0,62.7008,63.0265,62.7008,62.8732,1162390.0
2021-08-19 11:15:00,65.64,65.99,65.58,65.97,982376.0,62.8924,63.2277,62.8349,63.2086,982376.0
2021-08-19 11:20:00,65.97,66.01,65.75,66.01,724394.0,63.2086,63.2469,62.9978,63.2469,724394.0
2021-08-19 11:25:00,66.0,66.05,65.65,65.68,800388.0,63.2373,63.2852,62.902,62.9307,800388.0
2021-08-19 11:30:00,65.69,65.96,65.69,65.83,835632.0,62.9403,63.199,62.9403,63.0744,835632.0
2021-08-19 11:35:00,65.86,66.07,65.81,65.99,823532.0,63.1032,63.3044,63.0553,63.2277,823532.0
2021-08-19 11:40:00,66.0,66.22,65.95,66.22,908828.0,63.2373,63.4481,63.1894,63.4481,908828.0
2021-08-19 11:45:00,66.2,66.58,66.19,66.49,1405170.0,63.4289,63.793,63.4194,63.7068,1405170.0
2021-08-19 11:50:00,66.5,66.57,66.4,66.42,688982.0,63.7164,63.7835,63.6206,63.6397,688982.0
2021-08-19 11:55:00,66.43,66.67,66.43,66.56,930602.0,63.6493,63.8793,63.6493,63.7739,930602.0
2021-08-19 12:00:00,66.57,66.8,66.57,66.67,1174916.0,63.7835,64.0038,63.7835,63.8793,1174916.0
2021-08-19 12:05:00,66.67,66.75,66.35,66.36,883600.0,63.8793,63.9559,63.5727,63.5822,883600.0
2021-08-19 12:10:00,66.35,66.54,66.34,66.39,532670.0,63.5727,63.7547,63.5631,63.611,532670.0
2021-08-19 12:15:00,66.39,66.44,66.32,66.37,458536.0,63.611,63.6589,63.5439,63.5918,458536.0
2021-08-19 12:20:00,66.39,66.5,66.19,66.27,621700.0,63.611,63.7164,63.4194,63.496,621700.0
2021-08-19 12:25:00,66.28,66.36,66.22,66.3,473330.0,63.5056,63.5822,63.4481,63.5248,473330.0
2021-08-19 12:30:00,66.3,66.57,66.3,66.56,547794.0,63.5248,63.7835,63.5248,63.7739,547794.0
2021-08-19 12:35:00,66.57,66.63,66.43,66.61,576004.0,63.7835,63.8409,63.6493,63.8218,576004.0
2021-08-19 12:40:00,66.61,66.72,66.58,66.58,542752.0,63.8218,63.9272,63.793,63.793,542752.0
2021-08-19 12:45:00,66.61,66.63,66.46,66.58,390864.0,63.8218,63.8409,63.6781,63.793,390864.0
2021-08-19 12:50:00,66.58,66.65,66.52,66.63,465298.0,63.793,63.8601,63.7355,63.8409,465298.0
2021-08-19 12:55:00,66.62,66.71,66.59,66.64,418280.0,63.8314,63.9176,63.8026,63.8505,418280.0
2021-08-19 13:00:00,66.64,66.66,66.36,66.36,499482.0,63.8505,63.8697,63.5822,63.5822,499482.0
2021-08-19 13:05:00,66.36,66.38,66.21,66.27,572906.0,63.5822,63.6014,63.4385,63.496,572906.0
2021-08-19 13:10:00,66.27,66.42,66.27,66.36,345586.0,63.496,63.6397,63.496,63.5822,345586.0
2021-08-19 13:15:00,66.36,66.39,66.18,66.27,543810.0,63.5822,63.611,63.4098,63.496,543810.0
2021-08-19 13:20:00,66.26,66.42,66.2,66.31,356952.0,63.4864,63.6397,63.4289,63.5343,356952.0
2021-08-19 13:25:00,66.31,66.34,66.07,66.08,545500.0,63.5343,63.5631,63.3044,63.314,545500.0
2021-08-19 13:30:00,66.07,66.14,66.02,66.11,473946.0,63.3044,63.3715,63.2565,63.3427,473946.0
2021-08-19 13:35:00,66.11,66.14,65.92,66.14,568518.0,63.3427,63.3715,63.1607,63.3715,568518.0
2021-08-19 13:40:00,66.13,66.36,66.08,66.26,713008.0,63.3619,63.5822,63.314,63.4864,713008.0
2021-08-19 13:45:00,66.25,66.26,66.08,66.23,317286.0,63.4768,63.4864,63.314,63.4577,317286.0
2021-08-19 13:50:00,66.22,66.33,66.16,66.21,320408.0,63.4481,63.5535,63.3906,63.4385,320408.0
2021-08-19 13:55:00,66.21,66.22,65.86,65.87,512840.0,63.4385,63.4481,63.1032,63.1128,512840.0
2021-08-19 14:00:00,65.86,66.06,65.7,65.7,771300.0,63.1032,63.2948,62.9499,62.9499,771300.0
2021-08-19 14:05:00,65.7,65.82,65.54,65.66,658916.0,62.9499,63.0648,62.7966,62.9115,658916.0
2021-08-19 14:10:00,65.67,65.8,65.53,65.63,784510.0,62.9211,63.0457,62.787,62.8828,784510.0
2021-08-19 14:15:00,65.62,65.7,65.42,65.63,795758.0,62.8732,62.9499,62.6816,62.8828,795758.0
2021-08-19 14:20:00,65.63,65.77,65.49,65.77,791792.0,62.8828,63.0169,62.7487,63.0169,791792.0
2021-08-19 14:25:00,65.77,65.87,65.21,65.23,1125972.0,63.0169,63.1128,62.4804,62.4995,1125972.0
2021-08-19 14:30:00,65.23,65.36,64.95,65.34,1621362.0,62.4995,62.6241,62.2313,62.6049,1621362.0
2021-08-19 14:35:00,65.34,65.56,65.29,65.45,891870.0,62.6049,62.8157,62.557,62.7103,891870.0
2021-08-19 14:40:00,65.44,65.54,65.2,65.47,848318.0,62.7008,62.7966,62.4708,62.7295,848318.0
2021-08-19 14:45:00,65.45,65.55,65.26,65.42,803448.0,62.7103,62.8061,62.5283,62.6816,803448.0
2021-08-19 14:50:00,65.42,65.85,65.16,65.82,1379434.0,62.6816,63.0936,62.4325,63.0648,1379434.0
2021-08-19 14:55:00,65.83,65.98,65.76,65.98,934032.0,63.0744,63.2181,63.0074,63.2181,934032.0
2021-08-19 15:00:00,65.97,66.38,65.95,66.33,1217592.0,63.2086,63.6014,63.1894,63.5535,1217592.0
2021-08-19 15:05:00,66.32,66.42,66.17,66.3,874404.0,63.5439,63.6397,63.4002,63.5248,874404.0
2021-08-19 15:10:00,66.3,66.4,66.16,66.23,741488.0,63.5248,63.6206,63.3906,63.4577,741488.0
2021-08-19 15:15:00,66.23,66.42,66.15,66.29,731800.0,63.4577,63.6397,63.381,63.5152,731800.0
2021-08-19 15:20:00,66.29,66.37,66.17,66.27,606070.0,63.5152,63.5918,63.4002,63.496,606070.0
2021-08-19 15:25:00,66.28,66.48,66.26,66.44,829650.0,63.5056,63.6972,63.4864,63.6589,829650.0
2021-08-19 15:30:00,66.45,66.51,66.32,66.5,728284.0,63.6685,63.726,63.5439,63.7164,728284.0
2021-08-19 15:35:00,66.49,66.55,66.14,66.17,858684.0,63.7068,63.7643,63.3715,63.4002,858684.0
2021-08-19 15:40:00,66.16,66.19,65.9,66.08,914252.0,63.3906,63.4194,63.1415,63.314,914252.0
2021-08-19 15:45:00,66.07,66.07,65.82,65.96,639266.0,63.3044,63.3044,63.0648,63.199,639266.0
2021-08-19 15:50:00,65.96,66.1,65.74,65.8,1213930.0,63.199,63.3331,62.9882,63.0457,1213930.0
2021-08-19 15:55:00,65.82,65.95,65.67,65.86,1390944.0,63.0648,63.1894,62.9211,63.1032,1390944.0
2021-08-20 09:30:00,66.48,66.78,66.29,66.67,2321800.0,63.6972,63.9847,63.5152,63.8793,2321800.0
2021-08-20 09:35:00,66.68,66.75,66.3,66.64,1446014.0,63.8888,63.9559,63.5248,63.8505,1446014.0
2021-08-20 09:40:00,66.64,66.72,66.42,66.71,1563890.0,63.8505,63.9272,63.6397,63.9176,1563890.0
2021-08-20 09:45:00,66.71,67.25,66.67,66.96,3353506.0,63.9176,64.435,63.8793,64.1571,3353506.0
2021-08-20 09:50:00,66.96,67.34,66.94,67.27,1703738.0,64.1571,64.5212,64.138,64.4542,1703738.0
2021-08-20 09:55:00,67.27,67.42,67.23,67.36,1335634.0,64.4542,64.5979,64.4158,64.5404,1335634.0
2021-08-20 10:00:00,67.37,67.65,67.32,67.61,1672014.0,64.55,64.8182,64.5021,64.7799,1672014.0
2021-08-20 10:05:00,67.61,67.73,67.53,67.65,1127144.0,64.7799,64.8949,64.7033,64.8182,1127144.0
2021-08-20 10:10:00,67.65,67.78,67.53,67.55,1018064.0,64.8182,64.9428,64.7033,64.7224,1018064.0
2021-08-20 10:15:00,67.56,67.89,67.56,67.87,1165796.0,64.732,65.0482,64.732,65.029,1165796.0
2021-08-20 10:20:00,67.88,68.02,67.83,67.96,1292536.0,65.0386,65.1728,64.9907,65.1153,1292536.0
2021-08-20 10:25:00,67.95,68.0,67.66,67.77,724636.0,65.1057,65.1536,64.8278,64.9332,724636.0
2021-08-20 10:30:00,67.78,67.94,67.75,67.93,688410.0,64.9428,65.0961,64.9141,65.0865,688410.0
2021-08-20 10:35:00,67.94,68.11,67.86,67.9,1134944.0,65.0961,65.259,65.0195,65.0578,1134944.0
2021-08-20 10:40:00,67.92,68.0,67.79,67.87,593528.0,65.0769,65.1536,64.9524,65.029,593528.0
2021-08-20 10:45:00,67.88,67.97,67.84,67.89,469774.0,65.0386,65.1248,65.0003,65.0482,469774.0
2021-08-20 10:50:00,67.89,67.91,67.7,67.86,1006162.0,65.0482,65.0674,64.8662,65.0195,1006162.0
2021-08-20 10:55:00,67.85,67.97,67.69,67.71,555138.0,65.0099,65.1248,64.8566,64.8757,555138.0
2021-08-20 11:00:00,67.71,67.77,67.57,67.58,500064.0,64.8757,64.9332,64.7416,64.7512,500064.0
2021-08-20 11:05:00,67.57,67.64,67.5,67.59,585466.0,64.7416,64.8087,64.6745,64.7608,585466.0
2021-08-20 11:10:00,67.59,67.68,67.54,67.6,680766.0,64.7608,64.847,64.7128,64.7703,680766.0
2021-08-20 11:15:00,67.61,67.66,67.42,67.49,521790.0,64.7799,64.8278,64.5979,64.6649,521790.0
2021-08-20 11:20:00,67.5,67.57,67.45,67.54,401560.0,64.6745,64.7416,64.6266,64.7128,401560.0
2021-08-20 11:25:00,67.54,67.61,67.44,67.47,528168.0,64.7128,64.7799,64.617,64.6458,528168.0
2021-08-20 11:30:00,67.46,67.69,67.45,67.68,582728.0,64.6362,64.8566,64.6266,64.847,582728.0
2021-08-20 11:35:00,67.67,67.73,67.3,67.35,943166.0,64.8374,64.8949,64.4829,64.5308,943166.0
2021-08-20 11:40:00,67.35,67.36,67.09,67.23,737130.0,64.5308,64.5404,64.2817,64.4158,737130.0
2021-08-20 11:45:00,67.23,67.24,67.03,67.14,717518.0,64.4158,64.4254,64.2242,64.3296,717518.0
2021-08-20 11:50:00,67.15,67.27,66.94,67.0,722646.0,64.3392,64.4542,64.138,64.1955,722646.0
2021-08-20 11:55:00,66.97,67.06,66.85,67.05,662458.0,64.1667,64.2529,64.0517,64.2434,662458.0
2021-08-20 12:00:00,67.04,67.29,66.95,67.27,777256.0,64.2338,64.4733,64.1475,64.4542,777256.0
2021-08-20 12:05:00,67.3,67.33,67.11,67.16,609738.0,64.4829,64.5116,64.3008,64.3488,609738.0
2021-08-20 12:10:00,67.16,67.18,66.98,67.14,451710.0,64.3488,64.3679,64.1763,64.3296,451710.0
2021-08-20 12:15:00,67.14,67.37,67.11,67.29,670578.0,64.3296,64.55,64.3008,64.4733,670578.0
2021-08-20 12:20:00,67.29,67.39,67.26,67.38,275386.0,64.4733,64.5691,64.4446,64.5595,275386.0
2021-08-20 12:25:00,67.38,67.58,67.31,67.57,777630.0,64.5595,64.7512,64.4925,64.7416,777630.0
2021-08-20 12:30:00,67.56,67.68,67.56,67.62,461836.0,64.732,64.847,64.732,64.7895,461836.0
2021-08-20 12:35:00,67.61,67.73,67.61,67.67,355378.0,64.7799,64.8949,64.7799,64.8374,355378.0
2021-08-20 12:40:00,67.69,67.69,67.56,67.64,450682.0,64.8566,64.8566,64.732,64.8087,450682.0
2021-08-20 12:45:00,67.63,67.76,67.6,67.72,485612.0,64.7991,64.9236,64.7703,64.8853,485612.0
2021-08-20 12:50:00,67.72,67.77,67.68,67.75,414350.0,64.8853,64.9332,64.847,64.9141,414350.0
2021-08-20 12:55:00,67.76,67.77,67.64,67.69,330440.0,64.9236,64.9332,64.8087,64.8566,330440.0
2021-08-20 13:00:00,67.71,67.74,67.66,67.68,251174.0,64.8757,64.9045,64.8278,64.847,251174.0
2021-08-20 13:05:00,67.67,67.72,67.63,67.66,234388.0,64.8374,64.8853,64.7991,64.8278,234388.0
2021-08-20 13:10:00,67.67,67.82,67.66,67.8,491152.0,64.8374,64.9811,64.8278,64.962,491152.0
2021-08-20 13:15:00,67.81,67.83,67.7,67.71,435246.0,64.9715,64.9907,64.8662,64.8757,435246.0
2021-08-20 13:20:00,67.7,67.75,67.67,67.73,198978.0,64.8662,64.9141,64.8374,64.8949,198978.0
2021-08-20 13:25:00,67.73,67.74,67.63,67.67,305708.0,64.8949,64.9045,64.7991,64.8374,305708.0
2021-08-20 13:30:00,67.67,67.77,67.64,67.64,299670.0,64.8374,64.9332,64.8087,64.8087,299670.0
2021-08-20 13:35:00,67.64,67.66,67.51,67.52,540628.0,64.8087,64.8278,64.6841,64.6937,540628.0
2021-08-20 13:40:00,67.51,67.61,67.49,67.58,276356.0,64.6841,64.7799,64.6649,64.7512,276356.0
2021-08-20 13:45:00,67.58,67.61,67.51,67.54,283568.0,64.7512,64.7799,64.6841,64.7128,283568.0
2021-08-20 13:50:00,67.54,67.61,67.49,67.57,318728.0,64.7128,64.7799,64.6649,64.7416,318728.0
2021-08-20 13:55:00,67.57,67.57,67.45,67.54,304916.0,64.7416,64.7416,64.6266,64.7128,304916.0
2021-08-20 14:00:00,67.55,67.69,67.54,67.67,474348.0,64.7224,64.8566,64.7128,64.8374,474348.0
2021-08-20 14:05:00,67.67,67.75,67.66,67.74,435448.0,64.8374,64.9141,64.8278,64.9045,435448.0
2021-08-20 14:10:00,67.74,67.76,67.65,67.67,291564.0,64.9045,64.9236,64.8182,64.8374,291564.0
2021-08-20 14:15:00,67.67,67.73,67.6,67.67,319334.0,64.8374,64.8949,64.7703,64.8374,319334.0
2021-08-20 14:20:00,67.67,67.67,67.53,67.57,501352.0,64.8374,64.8374,64.7033,64.7416,501352.0
2021-08-20 14:25:00,67.57,67.66,67.57,67.6,359912.0,64.7416,64.8278,64.7416,64.7703,359912.0
2021-08-20 14:30:00,67.61,67.64,67.51,67.56,266262.0,64.7799,64.8087,64.6841,64.732,266262.0
2021-08-20 14:35:00,67.56,67.67,67.54,67.64,478868.0,64.732,64.8374,64.7128,64.8087,478868.0
2021-08-20 14:40:00,67.64,67.72,67.54,67.57,457508.0,64.8087,64.8853,64.7128,64.7416,457508.0
2021-08-20 14:45:00,67.56,67.61,67.49,67.57,413372.0,64.732,64.7799,64.6649,64.7416,413372.0
2021-08-20 14:50:00,67.56,67.66,67.55,67.64,399392.0,64.732,64.8278,64.7224,64.8087,399392.0
2021-08-20 14:55:00,67.63,67.71,67.62,67.7,305916.0,64.7991,64.8757,64.7895,64.8662,305916.0
2021-08-20 15:00:00,67.7,67.74,67.66,67.7,338200.0,64.8662,64.9045,64.8278,64.8662,338200.0
2021-08-20 15:05:00,67.7,67.78,67.66,67.76,549308.0,64.8662,64.9428,64.8278,64.9236,549308.0
2021-08-20 15:10:00,67.75,67.84,67.74,67.82,668302.0,64.9141,65.0003,64.9045,64.9811,668302.0
2021-08-20 15:15:00,67.82,67.86,67.8,67.81,353854.0,64.9811,65.0195,64.962,64.9715,353854.0
2021-08-20 15:20:00,67.8,67.97,67.79,67.96,589584.0,64.962,65.1248,64.9524,65.1153,589584.0
2021-08-20 15:25:00,67.97,67.97,67.86,67.9,455288.0,65.1248,65.1248,65.0195,65.0578,455288.0
2021-08-20 15:30:00,67.91,67.97,67.84,67.96,404226.0,65.0674,65.1248,65.0003,65.1153,404226.0
2021-08-20 15:35:00,67.96,68.04,67.95,68.03,1029258.0,65.1153,65.1919,65.1057,65.1823,1029258.0
2021-08-20 15:40:00,68.03,68.05,67.94,68.04,725532.0,65.1823,65.2015,65.0961,65.1919,725532.0
2021-08-20 15:45:00,68.04,68.05,67.94,67.96,653282.0,65.1919,65.2015,65.0961,65.1153,653282.0
2021-08-20 15:50:00,67.97,68.1,67.97,68.01,1305296.0,65.1248,65.2494,65.1248,65.1632,1305296.0
2021-08-20 15:55:00,68.02,68.14,67.91,67.92,1298178.0,65.1728,65.2877,65.0674,65.0769,1298178.0
2021-08-23 09:30:00,68.52,68.99,68.5,68.83,1634546.0,65.6518,66.1022,65.6327,65.9489,1634546.0
2021-08-23 09:35:00,68.8,69.27,68.77,69.24,1589814.0,65.9201,66.3704,65.8914,66.3417,1589814.0
2021-08-23 09:40:00,69.25,69.42,69.25,69.3,1205010.0,66.3513,66.5142,66.3513,66.3992,1205010.0
2021-08-23 09:45:00,69.31,69.47,69.26,69.47,1007256.0,66.4088,66.5621,66.3609,66.5621,1007256.0
2021-08-23 09:50:00,69.47,69.59,69.38,69.5,1224030.0,66.5621,66.677,66.4758,66.5908,1224030.0
2021-08-23 09:55:00,69.51,69.62,69.44,69.55,959928.0,66.6004,66.7058,66.5333,66.6387,959928.0
2021-08-23 10:00:00,69.56,69.92,69.41,69.91,1673302.0,66.6483,66.9932,66.5046,66.9836,1673302.0
2021-08-23 10:05:00,69.91,69.99,69.87,69.91,813880.0,66.9836,67.0603,66.9453,66.9836,813880.0
2021-08-23 10:10:00,69.92,69.96,69.8,69.92,817482.0,66.9932,67.0315,66.8782,66.9932,817482.0
2021-08-23 10:15:00,69.92,70.03,69.84,69.98,973030.0,66.9932,67.0986,66.9166,67.0507,973030.0
2021-08-23 10:20:00,69.98,70.18,69.96,70.16,812708.0,67.0507,67.2423,67.0315,67.2232,812708.0
2021-08-23 10:25:00,70.16,70.23,70.04,70.06,719016.0,67.2232,67.2902,67.1082,67.1274,719016.0
2021-08-23 10:30:00,70.07,70.27,70.01,70.26,856962.0,67.1369,67.3286,67.0795,67.319,856962.0
2021-08-23 10:35:00,70.26,70.37,70.19,70.36,675454.0,67.319,67.4244,67.2519,67.4148,675454.0
2021-08-23 10:40:00,70.36,70.43,70.26,70.36,836044.0,67.4148,67.4819,67.319,67.4148,836044.0
2021-08-23 10:45:00,70.36,70.47,70.33,70.39,736178.0,67.4148,67.5202,67.3861,67.4436,736178.0
2021-08-23 10:50:00,70.39,70.48,70.35,70.46,549336.0,67.4436,67.5298,67.4052,67.5106,549336.0
2021-08-23 10:55:00,70.45,70.48,70.41,70.46,409028.0,67.501,67.5298,67.4627,67.5106,409028.0
2021-08-23 11:00:00,70.46,70.53,70.38,70.38,903422.0,67.5106,67.5777,67.434,67.434,903422.0
2021-08-23 11:05:00,70.38,70.44,70.32,70.36,480258.0,67.434,67.4915,67.3765,67.4148,480258.0
2021-08-23 11:10:00,70.37,70.48,70.33,70.47,594650.0,67.4244,67.5298,67.3861,67.5202,594650.0
2021-08-23 11:15:00,70.47,70.55,70.44,70.47,460000.0,67.5202,67.5969,67.4915,67.5202,460000.0
2021-08-23 11:20:00,70.46,70.5,70.4,70.42,239336.0,67.5106,67.5489,67.4531,67.4723,239336.0
2021-08-23 11:25:00,70.42,70.52,70.41,70.48,282312.0,67.4723,67.5681,67.4627,67.5298,282312.0
2021-08-23 11:30:00,70.48,70.66,70.48,70.64,438162.0,67.5298,67.7022,67.5298,67.6831,438162.0
2021-08-23 11:35:00,70.65,70.78,70.61,70.75,427594.0,67.6927,67.8172,67.6543,67.7885,427594.0
2021-08-23 11:40:00,70.76,70.78,70.68,70.74,361242.0,67.7981,67.8172,67.7214,67.7789,361242.0
2021-08-23 11:45:00,70.74,70.83,70.73,70.79,372586.0,67.7789,67.8651,67.7693,67.8268,372586.0
2021-08-23 11:50:00,70.79,70.89,70.78,70.89,391636.0,67.8268,67.9226,67.8172,67.9226,391636.0
2021-08-23 11:55:00,70.88,71.03,70.86,71.0,742018.0,67.913,68.0568,67.8939,68.028,742018.0
2021-08-23 12:00:00,70.99,71.05,70.94,70.95,527530.0,68.0184,68.0759,67.9705,67.9801,527530.0
2021-08-23 12:05:00,70.95,70.99,70.92,70.98,423068.0,67.9801,68.0184,67.9514,68.0089,423068.0
2021-08-23 12:10:00,70.99,71.01,70.94,70.94,200070.0,68.0184,68.0376,67.9705,67.9705,200070.0
2021-08-23 12:15:00,70.94,70.95,70.83,70.85,479602.0,67.9705,67.9801,67.8651,67.8843,479602.0
2021-08-23 12:20:00,70.85,70.95,70.83,70.92,390328.0,67.8843,67.9801,67.8651,67.9514,390328.0
2021-08-23 12:25:00,70.92,71.01,70.92,71.01,473876.0,67.9514,68.0376,67.9514,68.0376,473876.0
2021-08-23 12:30:00,71.01,71.11,71.01,71.05,441484.0,68.0376,68.1334,68.0376,68.0759,441484.0
2021-08-23 12:35:00,71.05,71.05,70.96,70.99,304274.0,68.0759,68.0759,67.9897,68.0184,304274.0
2021-08-23 12:40:00,70.99,71.05,70.99,71.03,238464.0,68.0184,68.0759,68.0184,68.0568,238464.0
2021-08-23 12:45:00,71.03,71.05,70.95,70.96,204628.0,68.0568,68.0759,67.9801,67.9897,204628.0
2021-08-23 12:50:00,70.96,71.06,70.94,71.05,378774.0,67.9897,68.0855,67.9705,68.0759,378774.0
2021-08-23 12:55:00,71.05,71.17,71.02,71.16,499884.0,68.0759,68.1909,68.0472,68.1813,499884.0
2021-08-23 13:00:00,71.16,71.22,71.11,71.18,287748.0,68.1813,68.2388,68.1334,68.2005,287748.0
2021-08-23 13:05:00,71.18,71.19,71.13,71.13,214230.0,68.2005,68.2101,68.1526,68.1526,214230.0
2021-08-23 13:10:00,71.14,71.14,71.11,71.11,367632.0,68.1622,68.1622,68.1334,68.1334,367632.0
2021-08-23 13:15:00,71.1,71.11,71.05,71.08,327892.0,68.1238,68.1334,68.0759,68.1047,327892.0
2021-08-23 13:20:00,71.08,71.08,71.04,71.06,172434.0,68.1047,68.1047,68.0663,68.0855,172434.0
2021-08-23 13:25:00,71.06,71.07,70.91,70.96,609874.0,68.0855,68.0951,67.9418,67.9897,609874.0
2021-08-23 13:30:00,70.96,71.02,70.92,71.02,447990.0,67.9897,68.0472,67.9514,68.0472,447990.0
2021-08-23 13:35:00,71.02,71.04,70.85,70.88,729354.0,68.0472,68.0663,67.8843,67.913,729354.0
2021-08-23 13:40:00,70.89,71.05,70.86,71.01,420670.0,67.9226,68.0759,67.8939,68.0376,420670.0
2021-08-23 13:45:00,71.01,71.08,71.0,71.08,251862.0,68.0376,68.1047,68.028,68.1047,251862.0
2021-08-23 13:50:00,71.08,71.12,71.07,71.12,384392.0,68.1047,68.143,68.0951,68.143,384392.0
2021-08-23 13:55:00,71.12,71.13,71.02,71.04,220492.0,68.143,68.1526,68.0472,68.0663,220492.0
2021-08-23 14:00:00,71.04,71.1,71.04,71.1,212930.0,68.0663,68.1238,68.0663,68.1238,212930.0
2021-08-23 14:05:00,71.1,71.15,71.1,71.14,454766.0,68.1238,68.1717,68.1238,68.1622,454766.0
2021-08-23 14:10:00,71.14,71.17,71.06,71.1,371042.0,68.1622,68.1909,68.0855,68.1238,371042.0
2021-08-23 14:15:00,71.1,71.17,71.07,71.17,239498.0,68.1238,68.1909,68.0951,68.1909,239498.0
2021-08-23 14:20:00,71.17,71.21,71.11,71.13,455444.0,68.1909,68.2292,68.1334,68.1526,455444.0
2021-08-23 14:25:00,71.13,71.18,71.11,71.12,215850.0,68.1526,68.2005,68.1334,68.143,215850.0
2021-08-23 14:30:00,71.12,71.19,71.11,71.17,430476.0,68.143,68.2101,68.1334,68.1909,430476.0
2021-08-23 14:35:00,71.18,71.22,71.17,71.2,279218.0,68.2005,68.2388,68.1909,68.2196,279218.0
2021-08-23 14:40:00,71.2,71.25,71.18,71.19,220912.0,68.2196,68.2676,68.2005,68.2101,220912.0
2021-08-23 14:45:00,71.19,71.28,71.16,71.28,426754.0,68.2101,68.2963,68.1813,68.2963,426754.0
2021-08-23 14:50:00,71.28,71.31,71.27,71.3,231690.0,68.2963,68.325,68.2867,68.3155,231690.0
2021-08-23 14:55:00,71.3,71.35,71.28,71.3,299890.0,68.3155,68.3634,68.2963,68.3155,299890.0
2021-08-23 15:00:00,71.3,71.32,71.23,71.28,485334.0,68.3155,68.3346,68.2484,68.2963,485334.0
2021-08-23 15:05:00,71.29,71.29,71.21,71.22,358302.0,68.3059,68.3059,68.2292,68.2388,358302.0
2021-08-23 15:10:00,71.22,71.25,71.18,71.2,369330.0,68.2388,68.2676,68.2005,68.2196,369330.0
2021-08-23 15:15:00,71.2,71.22,71.11,71.11,264210.0,68.2196,68.2388,68.1334,68.1334,264210.0
2021-08-23 15:20:00,71.11,71.11,71.03,71.08,375194.0,68.1334,68.1334,68.0568,68.1047,375194.0
2021-08-23 15:25:00,71.08,71.15,71.07,71.13,319294.0,68.1047,68.1717,68.0951,68.1526,319294.0
2021-08-23 15:30:00,71.13,71.23,71.1,71.21,412792.0,68.1526,68.2484,68.1238,68.2292,412792.0
2021-08-23 15:35:00,71.22,71.23,71.13,71.13,243188.0,68.2388,68.2484,68.1526,68.1526,243188.0
2021-08-23 15:40:00,71.13,71.13,71.03,71.08,436834.0,68.1526,68.1526,68.0568,68.1047,436834.0
2021-08-23 15:45:00,71.08,71.2,71.04,71.12,460000.0,68.1047,68.2196,68.0663,68.143,460000.0
2021-08-23 15:50:00,71.11,71.2,71.07,71.08,668230.0,68.1334,68.2196,68.0951,68.1047,668230.0
2021-08-23 15:55:00,71.08,71.09,70.88,70.95,1190194.0,68.1047,68.1142,67.913,67.9801,1190194.0
2021-08-24 09:30:00,71.31,71.59,71.15,71.19,1577108.0,68.325,68.5933,68.1717,68.2101,1577108.0
2021-08-24 09:35:00,71.18,71.49,71.04,71.32,1360906.0,68.2005,68.4975,68.0663,68.3346,1360906.0
2021-08-24 09:40:00,71.32,71.49,71.23,71.47,944466.0,68.3346,68.4975,68.2484,68.4783,944466.0
2021-08-24 09:45:00,71.48,71.56,71.35,71.39,957952.0,68.4879,68.5646,68.3634,68.4017,957952.0
2021-08-24 09:50:00,71.41,71.49,71.16,71.28,781172.0,68.4209,68.4975,68.1813,68.2963,781172.0
2021-08-24 09:55:00,71.28,71.46,71.25,71.29,704888.0,68.2963,68.4688,68.2676,68.3059,704888.0
2021-08-24 10:00:00,71.31,71.58,71.18,71.55,1040526.0,68.325,68.5837,68.2005,68.555,1040526.0
2021-08-24 10:05:00,71.55,71.77,71.39,71.7,1434302.0,68.555,68.7658,68.4017,68.6987,1434302.0
2021-08-24 10:10:00,71.71,71.75,71.51,71.59,777196.0,68.7083,68.7466,68.5167,68.5933,777196.0
2021-08-24 10:15:00,71.61,71.75,71.58,71.7,513114.0,68.6125,68.7466,68.5837,68.6987,513114.0
2021-08-24 10:20:00,71.7,71.8,71.68,71.77,825636.0,68.6987,68.7945,68.6796,68.7658,825636.0
2021-08-24 10:25:00,71.76,71.82,71.72,71.79,556816.0,68.7562,68.8137,68.7179,68.7849,556816.0
2021-08-24 10:30:00,71.8,71.88,71.73,71.85,739446.0,68.7945,68.8712,68.7275,68.8424,739446.0
2021-08-24 10:35:00,71.85,71.97,71.81,71.97,555596.0,68.8424,68.9574,68.8041,68.9574,555596.0
2021-08-24 10:40:00,71.97,71.97,71.85,71.89,562380.0,68.9574,68.9574,68.8424,68.8808,562380.0
2021-08-24 10:45:00,71.89,71.91,71.71,71.75,571614.0,68.8808,68.8999,68.7083,68.7466,571614.0
2021-08-24 10:50:00,71.75,71.83,71.61,71.67,606866.0,68.7466,68.8233,68.6125,68.67,606866.0
2021-08-24 10:55:00,71.66,71.72,71.62,71.67,257948.0,68.6604,68.7179,68.6221,68.67,257948.0
2021-08-24 11:00:00,71.67,71.71,71.52,71.58,368492.0,68.67,68.7083,68.5262,68.5837,368492.0
2021-08-24 11:05:00,71.58,71.74,71.57,71.65,382834.0,68.5837,68.737,68.5742,68.6508,382834.0
2021-08-24 11:10:00,71.65,71.71,71.58,71.7,350112.0,68.6508,68.7083,68.5837,68.6987,350112.0
2021-08-24 11:15:00,71.7,71.78,71.6,71.75,384374.0,68.6987,68.7754,68.6029,68.7466,384374.0
2021-08-24 11:20:00,71.74,71.8,71.69,71.69,312444.0,68.737,68.7945,68.6891,68.6891,312444.0
2021-08-24 11:25:00,71.7,71.71,71.42,71.42,528316.0,68.6987,68.7083,68.4304,68.4304,528316.0
2021-08-24 11:30:00,71.43,71.44,71.31,71.33,533278.0,68.44,68.4496,68.325,68.3442,533278.0
2021-08-24 11:35:00,71.33,71.48,71.33,71.46,444070.0,68.3442,68.4879,68.3442,68.4688,444070.0
2021-08-24 11:40:00,71.47,71.52,71.39,71.49,450360.0,68.4783,68.5262,68.4017,68.4975,450360.0
2021-08-24 11:45:00,71.49,71.52,71.39,71.42,291440.0,68.4975,68.5262,68.4017,68.4304,291440.0
2021-08-24 11:50:00,71.43,71.58,71.42,71.51,311084.0,68.44,68.5837,68.4304,68.5167,311084.0
2021-08-24 11:55:00,71.51,71.71,71.5,71.69,514950.0,68.5167,68.7083,68.5071,68.6891,514950.0
2021-08-24 12:00:00,71.69,71.69,71.55,71.61,392824.0,68.6891,68.6891,68.555,68.6125,392824.0
2021-08-24 12:05:00,71.61,71.69,71.58,71.63,241198.0,68.6125,68.6891,68.5837,68.6316,241198.0
2021-08-24 12:10:00,71.64,71.72,71.61,71.64,232446.0,68.6412,68.7179,68.6125,68.6412,232446.0
2021-08-24 12:15:00,71.63,71.65,71.5,71.51,280292.0,68.6316,68.6508,68.5071,68.5167,280292.0
2021-08-24 12:20:00,71.51,71.51,71.42,71.46,264938.0,68.5167,68.5167,68.4304,68.4688,264938.0
2021-08-24 12:25:00,71.46,71.47,71.36,71.38,232066.0,68.4688,68.4783,68.3729,68.3921,232066.0
2021-08-24 12:30:00,71.39,71.42,71.27,71.39,405436.0,68.4017,68.4304,68.2867,68.4017,405436.0
2021-08-24 12:35:00,71.39,71.42,71.31,71.34,288434.0,68.4017,68.4304,68.325,68.3538,288434.0
2021-08-24 12:40:00,71.34,71.41,71.3,71.4,232736.0,68.3538,68.4209,68.3155,68.4113,232736.0
2021-08-24 12:45:00,71.4,71.45,71.38,71.41,178312.0,68.4113,68.4592,68.3921,68.4209,178312.0
2021-08-24 12:50:00,71.41,71.44,71.36,71.43,214930.0,68.4209,68.4496,68.3729,68.44,214930.0
2021-08-24 12:55:00,71.44,71.46,71.38,71.43,201596.0,68.4496,68.4688,68.3921,68.44,201596.0
2021-08-24 13:00:00,71.43,71.55,71.42,71.52,378660.0,68.44,68.555,68.4304,68.5262,378660.0
2021-08-24 13:05:00,71.52,71.54,71.46,71.51,162150.0,68.5262,68.5454,68.4688,68.5167,162150.0
2021-08-24 13:10:00,71.51,71.51,71.39,71.4,143154.0,68.5167,68.5167,68.4017,68.4113,143154.0
2021-08-24 13:15:00,71.4,71.45,71.36,71.44,141316.0,68.4113,68.4592,68.3729,68.4496,141316.0
2021-08-24 13:20:00,71.44,71.46,71.34,71.38,273680.0,68.4496,68.4688,68.3538,68.3921,273680.0
2021-08-24 13:25:00,71.38,71.45,71.36,71.44,130902.0,68.3921,68.4592,68.3729,68.4496,130902.0
2021-08-24 13:30:00,71.44,71.48,71.42,71.45,157986.0,68.4496,68.4879,68.4304,68.4592,157986.0
2021-08-24 13:35:00,71.45,71.55,71.45,71.54,220544.0,68.4592,68.555,68.4592,68.5454,220544.0
2021-08-24 13:40:00,71.53,71.58,71.52,71.52,240130.0,68.5358,68.5837,68.5262,68.5262,240130.0
2021-08-24 13:45:00,71.53,71.55,71.5,71.52,87796.0,68.5358,68.555,68.5071,68.5262,87796.0
2021-08-24 13:50:00,71.52,71.59,71.48,71.59,234642.0,68.5262,68.5933,68.4879,68.5933,234642.0
2021-08-24 13:55:00,71.58,71.61,71.5,71.51,238094.0,68.5837,68.6125,68.5071,68.5167,238094.0
2021-08-24 14:00:00,71.51,71.55,71.46,71.47,187772.0,68.5167,68.555,68.4688,68.4783,187772.0
2021-08-24 14:05:00,71.47,71.5,71.44,71.45,156382.0,68.4783,68.5071,68.4496,68.4592,156382.0
2021-08-24 14:10:00,71.45,71.53,71.42,71.51,179878.0,68.4592,68.5358,68.4304,68.5167,179878.0
2021-08-24 14:15:00,71.51,71.58,71.5,71.58,180278.0,68.5167,68.5837,68.5071,68.5837,180278.0
2021-08-24 14:20:00,71.57,71.6,71.55,71.58,184712.0,68.5742,68.6029,68.555,68.5837,184712.0
2021-08-24 14:25:00,71.58,71.6,71.56,71.56,96134.0,68.5837,68.6029,68.5646,68.5646,96134.0
2021-08-24 14:30:00,71.57,71.64,71.57,71.63,239212.0,68.5742,68.6412,68.5742,68.6316,239212.0
2021-08-24 14:35:00,71.63,71.63,71.54,71.59,133022.0,68.6316,68.6316,68.5454,68.5933,133022.0
2021-08-24 14:40:00,71.6,71.62,71.58,71.62,129418.0,68.6029,68.6221,68.5837,68.6221,129418.0
2021-08-24 14:45:00,71.62,71.64,71.57,71.63,131790.0,68.6221,68.6412,68.5742,68.6316,131790.0
2021-08-24 14:50:00,71.63,71.66,71.58,71.66,160454.0,68.6316,68.6604,68.5837,68.6604,160454.0
2021-08-24 14:55:00,71.65,71.71,71.64,71.71,195364.0,68.6508,68.7083,68.6412,68.7083,195364.0
2021-08-24 15:00:00,71.71,71.76,71.69,71.73,489132.0,68.7083,68.7562,68.6891,68.7275,489132.0
2021-08-24 15:05:00,71.73,71.73,71.67,71.7,210816.0,68.7275,68.7275,68.67,68.6987,210816.0
2021-08-24 15:10:00,71.7,71.75,71.7,71.73,199488.0,68.6987,68.7466,68.6987,68.7275,199488.0
2021-08-24 15:15:00,71.73,71.79,71.71,71.78,311564.0,68.7275,68.7849,68.7083,68.7754,311564.0
2021-08-24 15:20:00,71.78,71.86,71.77,71.83,348958.0,68.7754,68.852,68.7658,68.8233,348958.0
2021-08-24 15:25:00,71.83,71.85,71.77,71.82,240790.0,68.8233,68.8424,68.7658,68.8137,240790.0
2021-08-24 15:30:00,71.82,71.83,71.73,71.73,306078.0,68.8137,68.8233,68.7275,68.7275,306078.0
2021-08-24 15:35:00,71.73,71.74,71.67,71.69,234062.0,68.7275,68.737,68.67,68.6891,234062.0
2021-08-24 15:40:00,71.68,71.71,71.6,71.61,278100.0,68.6796,68.7083,68.6029,68.6125,278100.0
2021-08-24 15:45:00,71.6,71.63,71.56,71.58,270918.0,68.6029,68.6316,68.5646,68.5837,270918.0
2021-08-24 15:50:00,71.58,71.63,71.48,71.51,530936.0,68.5837,68.6316,68.4879,68.5167,530936.0
2021-08-24 15:55:00,71.52,71.63,71.49,71.63,630734.0,68.5262,68.6316,68.4975,68.6316,630734.0
2021-08-25 09:30:00,71.75,72.04,71.69,71.94,1302808.0,68.7466,69.0245,68.6891,68.9287,1302808.0
2021-08-25 09:35:00,71.95,72.2,71.86,72.07,1139906.0,68.9383,69.1778,68.852,69.0532,1139906.0
2021-08-25 09:40:00,72.1,72.15,72.02,72.04,800860.0,69.082,69.1299,69.0053,69.0245,800860.0
2021-08-25 09:45:00,72.05,72.1,71.93,72.04,1126636.0,69.0341,69.082,68.9191,69.0245,1126636.0
2021-08-25 09:50:00,72.04,72.05,71.75,71.77,879664.0,69.0245,69.0341,68.7466,68.7658,879664.0
2021-08-25 09:55:00,71.77,71.96,71.76,71.93,821518.0,68.7658,68.9478,68.7562,68.9191,821518.0
2021-08-25 10:00:00,71.94,71.94,71.79,71.87,600422.0,68.9287,68.9287,68.7849,68.8616,600422.0
2021-08-25 10:05:00,71.86,71.92,71.63,71.66,785948.0,68.852,68.9095,68.6316,68.6604,785948.0
2021-08-25 10:10:00,71.65,71.82,71.61,71.78,904620.0,68.6508,68.8137,68.6125,68.7754,904620.0
2021-08-25 10:15:00,71.78,72.05,71.78,71.97,712178.0,68.7754,69.0341,68.7754,68.9574,712178.0
2021-08-25 10:20:00,71.97,72.04,71.84,71.88,505388.0,68.9574,69.0245,68.8329,68.8712,505388.0
2021-08-25 10:25:00,71.88,71.89,71.63,71.69,597554.0,68.8712,68.8808,68.6316,68.6891,597554.0
2021-08-25 10:30:00,71.7,71.78,71.41,71.58,1196938.0,68.6987,68.7754,68.4209,68.5837,1196938.0
2021-08-25 10:35:00,71.6,71.64,71.45,71.52,805426.0,68.6029,68.6412,68.4592,68.5262,805426.0
2021-08-25 10:40:00,71.53,71.58,71.36,71.56,611404.0,68.5358,68.5837,68.3729,68.5646,611404.0
2021-08-25 10:45:00,71.55,71.56,71.34,71.41,684820.0,68.555,68.5646,68.3538,68.4209,684820.0
2021-08-25 10:50:00,71.41,71.58,71.32,71.57,624994.0,68.4209,68.5837,68.3346,68.5742,624994.0
2021-08-25 10:55:00,71.58,71.65,71.44,71.49,482652.0,68.5837,68.6508,68.4496,68.4975,482652.0
2021-08-25 11:00:00,71.48,71.61,71.45,71.58,305382.0,68.4879,68.6125,68.4592,68.5837,305382.0
2021-08-25 11:05:00,71.58,71.71,71.52,71.6,574178.0,68.5837,68.7083,68.5262,68.6029,574178.0
2021-08-25 11:10:00,71.61,71.69,71.52,71.66,288646.0,68.6125,68.6891,68.5262,68.6604,288646.0
2021-08-25 11:15:00,71.65,71.73,71.6,71.67,285268.0,68.6508,68.7275,68.6029,68.67,285268.0
2021-08-25 11:20:00,71.67,71.68,71.55,71.61,298102.0,68.67,68.6796,68.555,68.6125,298102.0
2021-08-25 11:25:00,71.61,71.71,71.6,71.69,295328.0,68.6125,68.7083,68.6029,68.6891,295328.0
2021-08-25 11:30:00,71.7,71.74,71.65,71.72,229670.0,68.6987,68.737,68.6508,68.7179,229670.0
2021-08-25 11:35:00,71.73,71.74,71.55,71.57,399974.0,68.7275,68.737,68.555,68.5742,399974.0
2021-08-25 11:40:00,71.57,71.77,71.57,71.73,442732.0,68.5742,68.7658,68.5742,68.7275,442732.0
2021-08-25 11:45:00,71.73,71.77,71.67,71.71,366268.0,68.7275,68.7658,68.67,68.7083,366268.0
2021-08-25 11:50:00,71.71,71.76,71.66,71.67,332420.0,68.7083,68.7562,68.6604,68.67,332420.0
2021-08-25 11:55:00,71.66,71.67,71.59,71.6,231348.0,68.6604,68.67,68.5933,68.6029,231348.0
2021-08-25 12:00:00,71.6,71.63,71.47,71.54,461730.0,68.6029,68.6316,68.4783,68.5454,461730.0
2021-08-25 12:05:00,71.54,71.56,71.43,71.49,288800.0,68.5454,68.5646,68.44,68.4975,288800.0
2021-08-25 12:10:00,71.5,71.58,71.39,71.43,404692.0,68.5071,68.5837,68.4017,68.44,404692.0
2021-08-25 12:15:00,71.42,71.51,71.42,71.49,211740.0,68.4304,68.5167,68.4304,68.4975,211740.0
2021-08-25 12:20:00,71.5,71.6,71.47,71.6,202076.0,68.5071,68.6029,68.4783,68.6029,202076.0
2021-08-25 12:25:00,71.59,71.67,71.54,71.67,224314.0,68.5933,68.67,68.5454,68.67,224314.0
2021-08-25 12:30:00,71.67,71.71,71.63,71.67,167052.0,68.67,68.7083,68.6316,68.67,167052.0
2021-08-25 12:35:00,71.68,71.72,71.65,71.71,137108.0,68.6796,68.7179,68.6508,68.7083,137108.0
2021-08-25 12:40:00,71.71,71.72,71.64,71.65,186822.0,68.7083,68.7179,68.6412,68.6508,186822.0
2021-08-25 12:45:00,71.66,71.71,71.65,71.67,103828.0,68.6604,68.7083,68.6508,68.67,103828.0
2021-08-25 12:50:00,71.66,71.7,71.61,71.69,191626.0,68.6604,68.6987,68.6125,68.6891,191626.0
2021-08-25 12:55:00,71.69,71.84,71.68,71.82,586492.0,68.6891,68.8329,68.6796,68.8137,586492.0
2021-08-25 13:00:00,71.83,71.83,71.73,71.76,198110.0,68.8233,68.8233,68.7275,68.7562,198110.0
2021-08-25 13:05:00,71.77,71.77,71.57,71.58,263334.0,68.7658,68.7658,68.5742,68.5837,263334.0
2021-08-25 13:10:00,71.58,71.64,71.58,71.59,175542.0,68.5837,68.6412,68.5837,68.5933,175542.0
2021-08-25 13:15:00,71.6,71.67,71.59,71.63,216544.0,68.6029,68.67,68.5933,68.6316,216544.0
2021-08-25 13:20:00,71.61,71.64,71.52,71.57,173328.0,68.6125,68.6412,68.5262,68.5742,173328.0
2021-08-25 13:25:00,71.58,71.58,71.5,71.54,193818.0,68.5837,68.5837,68.5071,68.5454,193818.0
2021-08-25 13:30:00,71.54,71.65,71.53,71.58,226222.0,68.5454,68.6508,68.5358,68.5837,226222.0
2021-08-25 13:35:00,71.58,71.58,71.53,71.53,129026.0,68.5837,68.5837,68.5358,68.5358,129026.0
2021-08-25 13:40:00,71.54,71.64,71.53,71.63,150712.0,68.5454,68.6412,68.5358,68.6316,150712.0
2021-08-25 13:45:00,71.63,71.64,71.57,71.57,127968.0,68.6316,68.6412,68.5742,68.5742,127968.0
2021-08-25 13:50:00,71.57,71.6,71.54,71.57,108468.0,68.5742,68.6029,68.5454,68.5742,108468.0
2021-08-25 13:55:00,71.57,71.58,71.52,71.57,129108.0,68.5742,68.5837,68.5262,68.5742,129108.0
2021-08-25 14:00:00,71.58,71.62,71.55,71.6,117290.0,68.5837,68.6221,68.555,68.6029,117290.0
2021-08-25 14:05:00,71.61,71.78,71.59,71.74,427790.0,68.6125,68.7754,68.5933,68.737,427790.0
2021-08-25 14:10:00,71.75,71.75,71.67,71.68,228996.0,68.7466,68.7466,68.67,68.6796,228996.0
2021-08-25 14:15:00,71.69,71.69,71.58,71.6,293450.0,68.6891,68.6891,68.5837,68.6029,293450.0
2021-08-25 14:20:00,71.58,71.58,71.52,71.58,237186.0,68.5837,68.5837,68.5262,68.5837,237186.0
2021-08-25 14:25:00,71.58,71.62,71.56,71.61,141184.0,68.5837,68.6221,68.5646,68.6125,141184.0
2021-08-25 14:30:00,71.61,71.67,71.61,71.64,223870.0,68.6125,68.67,68.6125,68.6412,223870.0
2021-08-25 14:35:00,71.65,71.66,71.55,71.58,150332.0,68.6508,68.6604,68.555,68.5837,150332.0
2021-08-25 14:40:00,71.58,71.75,71.58,71.75,408902.0,68.5837,68.7466,68.5837,68.7466,408902.0
2021-08-25 14:45:00,71.74,71.77,71.7,71.74,211502.0,68.737,68.7658,68.6987,68.737,211502.0
2021-08-25 14:50:00,71.74,71.79,71.73,71.77,174550.0,68.737,68.7849,68.7275,68.7658,174550.0
2021-08-25 14:55:00,71.77,71.81,71.73,71.73,208830.0,68.7658,68.8041,68.7275,68.7275,208830.0
2021-08-25 15:00:00,71.73,71.81,71.7,71.72,223356.0,68.7275,68.8041,68.6987,68.7179,223356.0
2021-08-25 15:05:00,71.72,71.73,71.67,71.7,177574.0,68.7179,68.7275,68.67,68.6987,177574.0
2021-08-25 15:10:00,71.71,71.74,71.62,71.64,244010.0,68.7083,68.737,68.6221,68.6412,244010.0
2021-08-25 15:15:00,71.64,71.69,71.62,71.65,184856.0,68.6412,68.6891,68.6221,68.6508,184856.0
2021-08-25 15:20:00,71.64,71.71,71.64,71.66,230338.0,68.6412,68.7083,68.6412,68.6604,230338.0
2021-08-25 15:25:00,71.65,71.79,71.65,71.77,298914.0,68.6508,68.7849,68.6508,68.7658,298914.0
2021-08-25 15:30:00,71.77,71.86,71.77,71.83,415940.0,68.7658,68.852,68.7658,68.8233,415940.0
2021-08-25 15:35:00,71.83,71.91,71.82,71.82,462842.0,68.8233,68.8999,68.8137,68.8137,462842.0
2021-08-25 15:40:00,71.82,71.98,71.8,71.94,556074.0,68.8137,68.967,68.7945,68.9287,556074.0
2021-08-25 15:45:00,71.94,72.0,71.82,71.86,614082.0,68.9287,68.9862,68.8137,68.852,614082.0
2021-08-25 15:50:00,71.86,71.97,71.81,71.87,1091912.0,68.852,68.9574,68.8041,68.8616,1091912.0
2021-08-25 15:55:00,71.88,71.92,71.69,71.72,1976322.0,68.8712,68.9095,68.6891,68.7179,1976322.0
2021-08-26 09:30:00,71.33,71.68,71.33,71.58,1162496.0,68.3442,68.6796,68.3442,68.5837,1162496.0
2021-08-26 09:35:00,71.58,71.58,71.38,71.48,1489306.0,68.5837,68.5837,68.3921,68.4879,1489306.0
2021-08-26 09:40:00,71.49,71.6,71.42,71.55,1194104.0,68.4975,68.6029,68.4304,68.555,1194104.0
2021-08-26 09:45:00,71.56,71.72,71.56,71.6,704136.0,68.5646,68.7179,68.5646,68.6029,704136.0
2021-08-26 09:50:00,71.59,71.64,71.49,71.53,676270.0,68.5933,68.6412,68.4975,68.5358,676270.0
2021-08-26 09:55:00,71.54,71.61,71.34,71.35,523942.0,68.5454,68.6125,68.3538,68.3634,523942.0
2021-08-26 10:00:00,71.33,71.64,71.31,71.64,749948.0,68.3442,68.6412,68.325,68.6412,749948.0
2021-08-26 10:05:00,71.64,71.76,71.58,71.66,796634.0,68.6412,68.7562,68.5837,68.6604,796634.0
2021-08-26 10:10:00,71.67,71.68,71.53,71.54,324780.0,68.67,68.6796,68.5358,68.5454,324780.0
2021-08-26 10:15:00,71.54,71.56,71.41,71.48,518508.0,68.5454,68.5646,68.4209,68.4879,518508.0
2021-08-26 10:20:00,71.48,71.52,71.11,71.16,857378.0,68.4879,68.5262,68.1334,68.1813,857378.0
2021-08-26 10:25:00,71.17,71.17,70.41,70.8,2620080.0,68.1909,68.1909,67.4627,67.8364,2620080.0
2021-08-26 10:30:00,70.79,71.07,70.74,70.83,929174.0,67.8268,68.0951,67.7789,67.8651,929174.0
2021-08-26 10:35:00,70.82,71.13,70.72,70.79,1061098.0,67.8556,68.1526,67.7597,67.8268,1061098.0
2021-08-26 10:40:00,70.77,70.8,70.48,70.67,1346254.0,67.8076,67.8364,67.5298,67.7118,1346254.0
2021-08-26 10:45:00,70.68,70.89,70.61,70.72,985120.0,67.7214,67.9226,67.6543,67.7597,985120.0
2021-08-26 10:50:00,70.72,70.82,70.43,70.63,1031704.0,67.7597,67.8556,67.4819,67.6735,1031704.0
2021-08-26 10:55:00,70.63,70.83,70.58,70.79,704866.0,67.6735,67.8651,67.6256,67.8268,704866.0
2021-08-26 11:00:00,70.79,70.79,70.22,70.43,1399190.0,67.8268,67.8268,67.2807,67.4819,1399190.0
2021-08-26 11:05:00,70.41,70.74,70.28,70.69,806086.0,67.4627,67.7789,67.3382,67.731,806086.0
2021-08-26 11:10:00,70.7,70.98,70.67,70.94,983952.0,67.7406,68.0089,67.7118,67.9705,983952.0
2021-08-26 11:15:00,70.95,71.27,70.92,71.14,1562080.0,67.9801,68.2867,67.9514,68.1622,1562080.0
2021-08-26 11:20:00,71.14,71.22,70.96,71.0,1357152.0,68.1622,68.2388,67.9897,68.028,1357152.0
2021-08-26 11:25:00,71.01,71.14,70.96,71.08,341520.0,68.0376,68.1622,67.9897,68.1047,341520.0
2021-08-26 11:30:00,71.1,71.13,70.89,70.99,440606.0,68.1238,68.1526,67.9226,68.0184,440606.0
2021-08-26 11:35:00,70.99,71.11,70.88,71.11,418568.0,68.0184,68.1334,67.913,68.1334,418568.0
2021-08-26 11:40:00,71.11,71.19,70.81,70.86,643604.0,68.1334,68.2101,67.846,67.8939,643604.0
2021-08-26 11:45:00,70.86,70.94,70.75,70.85,468988.0,67.8939,67.9705,67.7885,67.8843,468988.0
2021-08-26 11:50:00,70.86,71.03,70.82,70.99,413920.0,67.8939,68.0568,67.8556,68.0184,413920.0
2021-08-26 11:55:00,70.98,71.14,70.93,71.11,346584.0,68.0089,68.1622,67.9609,68.1334,346584.0
2021-08-26 12:00:00,71.13,71.48,71.1,71.46,979330.0,68.1526,68.4879,68.1238,68.4688,979330.0
2021-08-26 12:05:00,71.46,71.54,71.42,71.5,1507196.0,68.4688,68.5454,68.4304,68.5071,1507196.0
2021-08-26 12:10:00,71.5,71.56,71.42,71.44,393970.0,68.5071,68.5646,68.4304,68.4496,393970.0
2021-08-26 12:15:00,71.44,71.48,71.39,71.4,182520.0,68.4496,68.4879,68.4017,68.4113,182520.0
2021-08-26 12:20:00,71.41,71.46,71.39,71.42,127604.0,68.4209,68.4688,68.4017,68.4304,127604.0
2021-08-26 12:25:00,71.42,71.47,71.36,71.44,197030.0,68.4304,68.4783,68.3729,68.4496,197030.0
2021-08-26 12:30:00,71.44,71.45,71.3,71.44,285700.0,68.4496,68.4592,68.3155,68.4496,285700.0
2021-08-26 12:35:00,71.44,71.48,71.33,71.36,232418.0,68.4496,68.4879,68.3442,68.3729,232418.0
2021-08-26 12:40:00,71.37,71.45,71.32,71.4,175190.0,68.3825,68.4592,68.3346,68.4113,175190.0
2021-08-26 12:45:00,71.42,71.42,71.31,71.33,204418.0,68.4304,68.4304,68.325,68.3442,204418.0
2021-08-26 12:50:00,71.35,71.39,71.2,71.2,315590.0,68.3634,68.4017,68.2196,68.2196,315590.0
2021-08-26 12:55:00,71.2,71.35,71.19,71.31,237184.0,68.2196,68.3634,68.2101,68.325,237184.0
2021-08-26 13:00:00,71.31,71.32,71.16,71.23,305956.0,68.325,68.3346,68.1813,68.2484,305956.0
2021-08-26 13:05:00,71.23,71.3,71.2,71.24,224954.0,68.2484,68.3155,68.2196,68.258,224954.0
2021-08-26 13:10:00,71.24,71.35,71.24,71.34,119420.0,68.258,68.3634,68.258,68.3538,119420.0
2021-08-26 13:15:00,71.34,71.36,71.22,71.23,181716.0,68.3538,68.3729,68.2388,68.2484,181716.0
2021-08-26 13:20:00,71.24,71.25,71.0,71.01,524218.0,68.258,68.2676,68.028,68.0376,524218.0
2021-08-26 13:25:00,71.02,71.14,70.95,71.1,379780.0,68.0472,68.1622,67.9801,68.1238,379780.0
2021-08-26 13:30:00,71.08,71.24,71.05,71.2,315400.0,68.1047,68.258,68.0759,68.2196,315400.0
2021-08-26 13:35:00,71.2,71.23,71.16,71.2,210330.0,68.2196,68.2484,68.1813,68.2196,210330.0
2021-08-26 13:40:00,71.2,71.28,71.2,71.24,128150.0,68.2196,68.2963,68.2196,68.258,128150.0
2021-08-26 13:45:00,71.24,71.25,71.14,71.14,122616.0,68.258,68.2676,68.1622,68.1622,122616.0
2021-08-26 13:50:00,71.14,71.19,71.11,71.16,203492.0,68.1622,68.2101,68.1334,68.1813,203492.0
2021-08-26 13:55:00,71.15,71.28,71.14,71.21,275506.0,68.1717,68.2963,68.1622,68.2292,275506.0
2021-08-26 14:00:00,71.22,71.25,71.06,71.09,349258.0,68.2388,68.2676,68.0855,68.1142,349258.0
2021-08-26 14:05:00,71.09,71.14,70.94,70.97,396852.0,68.1142,68.1622,67.9705,67.9993,396852.0
2021-08-26 14:10:00,70.96,71.01,70.89,70.89,303722.0,67.9897,68.0376,67.9226,67.9226,303722.0
2021-08-26 14:15:00,70.89,71.02,70.88,70.92,283830.0,67.9226,68.0472,67.913,67.9514,283830.0
2021-08-26 14:20:00,70.92,71.08,70.91,71.0,336146.0,67.9514,68.1047,67.9418,68.028,336146.0
2021-08-26 14:25:00,71.0,71.08,70.95,71.04,255534.0,68.028,68.1047,67.9801,68.0663,255534.0
2021-08-26 14:30:00,71.04,71.16,70.99,71.08,349074.0,68.0663,68.1813,68.0184,68.1047,349074.0
2021-08-26 14:35:00,71.08,71.1,71.0,71.08,298840.0,68.1047,68.1238,68.028,68.1047,298840.0
2021-08-26 14:40:00,71.06,71.08,70.92,70.96,256652.0,68.0855,68.1047,67.9514,67.9897,256652.0
2021-08-26 14:45:00,70.96,71.05,70.86,70.87,406532.0,67.9897,68.0759,67.8939,67.9035,406532.0
2021-08-26 14:50:00,70.86,70.92,70.82,70.87,341938.0,67.8939,67.9514,67.8556,67.9035,341938.0
2021-08-26 14:55:00,70.88,70.88,70.73,70.76,423822.0,67.913,67.913,67.7693,67.7981,423822.0
2021-08-26 15:00:00,70.76,70.76,70.53,70.58,534668.0,67.7981,67.7981,67.5777,67.6256,534668.0
2021-08-26 15:05:00,70.57,70.59,70.36,70.49,705212.0,67.616,67.6352,67.4148,67.5394,705212.0
2021-08-26 15:10:00,70.5,70.58,70.39,70.5,680880.0,67.5489,67.6256,67.4436,67.5489,680880.0
2021-08-26 15:15:00,70.51,70.73,70.45,70.72,583762.0,67.5585,67.7693,67.501,67.7597,583762.0
2021-08-26 15:20:00,70.72,70.75,70.58,70.64,342784.0,67.7597,67.7885,67.6256,67.6831,342784.0
2021-08-26 15:25:00,70.64,70.7,70.55,70.67,382560.0,67.6831,67.7406,67.5969,67.7118,382560.0
2021-08-26 15:30:00,70.66,70.8,70.65,70.73,442036.0,67.7022,67.8364,67.6927,67.7693,442036.0
2021-08-26 15:35:00,70.73,70.81,70.56,70.58,620186.0,67.7693,67.846,67.6064,67.6256,620186.0
2021-08-26 15:40:00,70.59,70.85,70.53,70.6,639056.0,67.6352,67.8843,67.5777,67.6448,639056.0
2021-08-26 15:45:00,70.6,70.73,70.48,70.66,482824.0,67.6448,67.7693,67.5298,67.7022,482824.0
2021-08-26 15:50:00,70.67,70.75,70.53,70.54,636732.0,67.7118,67.7885,67.5777,67.5873,636732.0
2021-08-26 15:55:00,70.55,70.7,70.44,70.48,843324.0,67.5969,67.7406,67.4915,67.5298,843324.0
2021-08-27 09:30:00,70.85,71.28,70.78,71.0,1258340.0,67.8843,68.2963,67.8172,68.028,1258340.0
2021-08-27 09:35:00,71.01,71.16,70.67,70.68,895036.0,68.0376,68.1813,67.7118,67.7214,895036.0
2021-08-27 09:40:00,70.69,70.94,70.61,70.88,820946.0,67.731,67.9705,67.6543,67.913,820946.0
2021-08-27 09:45:00,70.88,71.06,70.82,70.88,747064.0,67.913,68.0855,67.8556,67.913,747064.0
2021-08-27 09:50:00,70.87,70.98,70.84,70.84,439680.0,67.9035,68.0089,67.8747,67.8747,439680.0
2021-08-27 09:55:00,70.86,70.93,70.69,70.93,629336.0,67.8939,67.9609,67.731,67.9609,629336.0
2021-08-27 10:00:00,70.94,71.83,70.57,71.68,3365422.0,67.9705,68.8233,67.616,68.6796,3365422.0
2021-08-27 10:05:00,71.67,71.76,71.41,71.75,1490844.0,68.67,68.7562,68.4209,68.7466,1490844.0
2021-08-27 10:10:00,71.75,72.19,71.72,72.14,1927630.0,68.7466,69.1682,68.7179,69.1203,1927630.0
2021-08-27 10:15:00,72.14,72.53,72.14,72.47,2074340.0,69.1203,69.494,69.1203,69.4365,2074340.0
2021-08-27 10:20:00,72.48,72.6,72.23,72.24,1471530.0,69.4461,69.561,69.2065,69.2161,1471530.0
2021-08-27 10:25:00,72.24,72.25,71.89,72.06,1013918.0,69.2161,69.2257,68.8808,69.0436,1013918.0
2021-08-27 10:30:00,72.06,72.14,71.99,72.05,497506.0,69.0436,69.1203,68.9766,69.0341,497506.0
2021-08-27 10:35:00,72.06,72.06,71.77,71.81,857442.0,69.0436,69.0436,68.7658,68.8041,857442.0
2021-08-27 10:40:00,71.81,71.88,71.64,71.83,579474.0,68.8041,68.8712,68.6412,68.8233,579474.0
2021-08-27 10:45:00,71.83,72.1,71.75,72.08,797196.0,68.8233,69.082,68.7466,69.0628,797196.0
2021-08-27 10:50:00,72.07,72.24,72.07,72.23,516572.0,69.0532,69.2161,69.0532,69.2065,516572.0
2021-08-27 10:55:00,72.23,72.46,72.17,72.19,969350.0,69.2065,69.4269,69.149,69.1682,969350.0
2021-08-27 11:00:00,72.2,72.33,72.19,72.19,443318.0,69.1778,69.3023,69.1682,69.1682,443318.0
2021-08-27 11:05:00,72.2,72.26,72.13,72.16,449246.0,69.1778,69.2353,69.1107,69.1395,449246.0
2021-08-27 11:10:00,72.14,72.24,72.11,72.18,372654.0,69.1203,69.2161,69.0916,69.1586,372654.0
2021-08-27 11:15:00,72.18,72.24,72.03,72.18,387772.0,69.1586,69.2161,69.0149,69.1586,387772.0
2021-08-27 11:20:00,72.18,72.22,72.14,72.17,170160.0,69.1586,69.1969,69.1203,69.149,170160.0
2021-08-27 11:25:00,72.18,72.2,71.95,71.96,497962.0,69.1586,69.1778,68.9383,68.9478,497962.0
2021-08-27 11:30:00,71.96,72.13,71.95,72.11,366920.0,68.9478,69.1107,68.9383,69.0916,366920.0
2021-08-27 11:35:00,72.11,72.19,72.06,72.17,276692.0,69.0916,69.1682,69.0436,69.149,276692.0
2021-08-27 11:40:00,72.17,72.36,72.15,72.35,443354.0,69.149,69.3311,69.1299,69.3215,443354.0
2021-08-27 11:45:00,72.36,72.43,72.31,72.42,347538.0,69.3311,69.3982,69.2832,69.3886,347538.0
2021-08-27 11:50:00,72.42,72.42,72.3,72.3,243548.0,69.3886,69.3886,69.2736,69.2736,243548.0
2021-08-27 11:55:00,72.3,72.45,72.29,72.39,326544.0,69.2736,69.4173,69.264,69.3598,326544.0
2021-08-27 12:00:00,72.39,72.46,72.36,72.39,234158.0,69.3598,69.4269,69.3311,69.3598,234158.0
2021-08-27 12:05:00,72.4,72.5,72.36,72.38,230578.0,69.3694,69.4652,69.3311,69.3503,230578.0
2021-08-27 12:10:00,72.38,72.39,72.31,72.36,274440.0,69.3503,69.3598,69.2832,69.3311,274440.0
2021-08-27 12:15:00,72.35,72.36,72.25,72.3,159948.0,69.3215,69.3311,69.2257,69.2736,159948.0
2021-08-27 12:20:00,72.3,72.33,72.26,72.32,180344.0,69.2736,69.3023,69.2353,69.2928,180344.0
2021-08-27 12:25:00,72.33,72.33,72.29,72.3,114236.0,69.3023,69.3023,69.264,69.2736,114236.0
2021-08-27 12:30:00,72.3,72.35,72.27,72.31,131436.0,69.2736,69.3215,69.2449,69.2832,131436.0
2021-08-27 12:35:00,72.31,72.39,72.29,72.36,203932.0,69.2832,69.3598,69.264,69.3311,203932.0
2021-08-27 12:40:00,72.36,72.38,72.35,72.35,108296.0,69.3311,69.3503,69.3215,69.3215,108296.0
2021-08-27 12:45:00,72.36,72.36,72.3,72.33,180638.0,69.3311,69.3311,69.2736,69.3023,180638.0
2021-08-27 12:50:00,72.33,72.38,72.29,72.33,144306.0,69.3023,69.3503,69.264,69.3023,144306.0
2021-08-27 12:55:00,72.35,72.44,72.34,72.44,364640.0,69.3215,69.4077,69.3119,69.4077,364640.0
2021-08-27 13:00:00,72.44,72.51,72.42,72.48,385566.0,69.4077,69.4748,69.3886,69.4461,385566.0
2021-08-27 13:05:00,72.49,72.55,72.45,72.52,230940.0,69.4556,69.5131,69.4173,69.4844,230940.0
2021-08-27 13:10:00,72.53,72.54,72.49,72.5,349598.0,69.494,69.5036,69.4556,69.4652,349598.0
2021-08-27 13:15:00,72.5,72.52,72.48,72.52,165080.0,69.4652,69.4844,69.4461,69.4844,165080.0
2021-08-27 13:20:00,72.52,72.69,72.51,72.69,707306.0,69.4844,69.6473,69.4748,69.6473,707306.0
2021-08-27 13:25:00,72.68,72.7,72.61,72.63,382404.0,69.6377,69.6569,69.5706,69.5898,382404.0
2021-08-27 13:30:00,72.63,72.71,72.61,72.67,355382.0,69.5898,69.6664,69.5706,69.6281,355382.0
2021-08-27 13:35:00,72.67,72.73,72.67,72.72,212446.0,69.6281,69.6856,69.6281,69.676,212446.0
2021-08-27 13:40:00,72.73,72.73,72.65,72.65,231082.0,69.6856,69.6856,69.6089,69.6089,231082.0
2021-08-27 13:45:00,72.66,72.68,72.64,72.65,225666.0,69.6185,69.6377,69.5994,69.6089,225666.0
2021-08-27 13:50:00,72.64,72.66,72.61,72.62,272002.0,69.5994,69.6185,69.5706,69.5802,272002.0
2021-08-27 13:55:00,72.62,72.7,72.61,72.67,287838.0,69.5802,69.6569,69.5706,69.6281,287838.0
2021-08-27 14:00:00,72.67,72.67,72.56,72.58,368110.0,69.6281,69.6281,69.5227,69.5419,368110.0
2021-08-27 14:05:00,72.58,72.6,72.52,72.53,347444.0,69.5419,69.561,69.4844,69.494,347444.0
2021-08-27 14:10:00,72.52,72.54,72.49,72.54,351918.0,69.4844,69.5036,69.4556,69.5036,351918.0
2021-08-27 14:15:00,72.54,72.54,72.47,72.52,184702.0,69.5036,69.5036,69.4365,69.4844,184702.0
2021-08-27 14:20:00,72.53,72.55,72.47,72.49,207184.0,69.494,69.5131,69.4365,69.4556,207184.0
2021-08-27 14:25:00,72.49,72.58,72.47,72.57,191166.0,69.4556,69.5419,69.4365,69.5323,191166.0
2021-08-27 14:30:00,72.57,72.61,72.55,72.61,161182.0,69.5323,69.5706,69.5131,69.5706,161182.0
2021-08-27 14:35:00,72.61,72.66,72.6,72.61,266612.0,69.5706,69.6185,69.561,69.5706,266612.0
2021-08-27 14:40:00,72.62,72.66,72.61,72.65,142436.0,69.5802,69.6185,69.5706,69.6089,142436.0
2021-08-27 14:45:00,72.66,72.67,72.6,72.64,198992.0,69.6185,69.6281,69.561,69.5994,198992.0
2021-08-27 14:50:00,72.64,72.67,72.64,72.64,109036.0,69.5994,69.6281,69.5994,69.5994,109036.0
2021-08-27 14:55:00,72.64,72.7,72.64,72.67,159234.0,69.5994,69.6569,69.5994,69.6281,159234.0
2021-08-27 15:00:00,72.67,72.71,72.64,72.7,305394.0,69.6281,69.6664,69.5994,69.6569,305394.0
2021-08-27 15:05:00,72.7,72.73,72.67,72.69,345970.0,69.6569,69.6856,69.6281,69.6473,345970.0
2021-08-27 15:10:00,72.7,72.75,72.7,72.74,221226.0,69.6569,69.7048,69.6569,69.6952,221226.0
2021-08-27 15:15:00,72.74,72.78,72.73,72.76,336896.0,69.6952,69.7335,69.6856,69.7143,336896.0
2021-08-27 15:20:00,72.77,72.8,72.75,72.76,230152.0,69.7239,69.7527,69.7048,69.7143,230152.0
2021-08-27 15:25:00,72.76,72.8,72.72,72.72,388428.0,69.7143,69.7527,69.676,69.676,388428.0
2021-08-27 15:30:00,72.72,72.74,72.64,72.66,457128.0,69.676,69.6952,69.5994,69.6185,457128.0
2021-08-27 15:35:00,72.67,72.67,72.6,72.61,276590.0,69.6281,69.6281,69.561,69.5706,276590.0
2021-08-27 15:40:00,72.61,72.72,72.61,72.7,428464.0,69.5706,69.676,69.5706,69.6569,428464.0
2021-08-27 15:45:00,72.71,72.77,72.64,72.66,614288.0,69.6664,69.7239,69.5994,69.6185,614288.0
2021-08-27 15:50:00,72.66,72.78,72.58,72.62,846942.0,69.6185,69.7335,69.5419,69.5802,846942.0
2021-08-27 15:55:00,72.62,72.63,72.52,72.56,991314.0,69.5802,69.5898,69.4844,69.5227,991314.0
2021-08-30 09:30:00,73.0,73.52,72.98,73.4,2026038.0,69.9443,70.4425,69.9251,70.3276,2026038.0
2021-08-30 09:35:00,73.4,73.85,73.4,73.77,1403266.0,70.3276,70.7587,70.3276,70.6821,1403266.0
2021-08-30 09:40:00,73.77,73.81,73.55,73.69,918974.0,70.6821,70.7204,70.4713,70.6054,918974.0
2021-08-30 09:45:00,73.67,73.82,73.51,73.77,804192.0,70.5863,70.73,70.433,70.6821,804192.0
2021-08-30 09:50:00,73.78,73.95,73.71,73.89,794720.0,70.6916,70.8545,70.6246,70.797,794720.0
2021-08-30 09:55:00,73.89,74.04,73.86,74.03,810216.0,70.797,70.9408,70.7683,70.9312,810216.0
2021-08-30 10:00:00,74.04,74.33,73.89,74.26,1065702.0,70.9408,71.2186,70.797,71.1516,1065702.0
2021-08-30 10:05:00,74.26,74.38,74.22,74.28,745936.0,71.1516,71.2665,71.1132,71.1707,745936.0
2021-08-30 10:10:00,74.28,74.33,74.14,74.2,669594.0,71.1707,71.2186,71.0366,71.0941,669594.0
2021-08-30 10:15:00,74.2,74.35,74.18,74.26,786426.0,71.0941,71.2378,71.0749,71.1516,786426.0
2021-08-30 10:20:00,74.26,74.6,74.25,74.56,1040074.0,71.1516,71.4773,71.142,71.439,1040074.0
2021-08-30 10:25:00,74.56,74.65,74.52,74.59,739756.0,71.439,71.5252,71.4007,71.4677,739756.0
2021-08-30 10:30:00,74.61,74.82,74.59,74.78,861146.0,71.4869,71.6881,71.4677,71.6498,861146.0
2021-08-30 10:35:00,74.77,74.85,74.67,74.8,904672.0,71.6402,71.7169,71.5444,71.669,904672.0
2021-08-30 10:40:00,74.8,74.83,74.64,74.66,800500.0,71.669,71.6977,71.5156,71.5348,800500.0
2021-08-30 10:45:00,74.67,74.82,74.58,74.72,810392.0,71.5444,71.6881,71.4582,71.5923,810392.0
2021-08-30 10:50:00,74.72,74.78,74.66,74.69,514908.0,71.5923,71.6498,71.5348,71.5636,514908.0
2021-08-30 10:55:00,74.69,74.81,74.59,74.8,624784.0,71.5636,71.6785,71.4677,71.669,624784.0
2021-08-30 11:00:00,74.8,74.84,74.7,74.72,450852.0,71.669,71.7073,71.5731,71.5923,450852.0
2021-08-30 11:05:00,74.71,74.82,74.69,74.71,451852.0,71.5827,71.6881,71.5636,71.5827,451852.0
2021-08-30 11:10:00,74.71,74.79,74.7,74.77,362406.0,71.5827,71.6594,71.5731,71.6402,362406.0
2021-08-30 11:15:00,74.78,74.81,74.46,74.46,948458.0,71.6498,71.6785,71.3432,71.3432,948458.0
2021-08-30 11:20:00,74.47,74.61,74.47,74.53,337574.0,71.3528,71.4869,71.3528,71.4103,337574.0
2021-08-30 11:25:00,74.52,74.61,74.49,74.57,341356.0,71.4007,71.4869,71.3719,71.4486,341356.0
2021-08-30 11:30:00,74.57,74.73,74.56,74.72,398570.0,71.4486,71.6019,71.439,71.5923,398570.0
2021-08-30 11:35:00,74.72,74.76,74.69,74.71,466260.0,71.5923,71.6306,71.5636,71.5827,466260.0
2021-08-30 11:40:00,74.71,74.81,74.61,74.8,404538.0,71.5827,71.6785,71.4869,71.669,404538.0
2021-08-30 11:45:00,74.81,74.99,74.75,74.92,715780.0,71.6785,71.851,71.621,71.7839,715780.0
2021-08-30 11:50:00,74.93,74.94,74.88,74.93,271076.0,71.7935,71.8031,71.7456,71.7935,271076.0
2021-08-30 11:55:00,74.94,74.96,74.89,74.92,204292.0,71.8031,71.8223,71.7552,71.7839,204292.0
2021-08-30 12:00:00,74.92,74.95,74.62,74.76,1577148.0,71.7839,71.8127,71.4965,71.6306,1577148.0
2021-08-30 12:05:00,74.76,74.78,74.54,74.63,1223800.0,71.6306,71.6498,71.4198,71.5061,1223800.0
2021-08-30 12:10:00,74.63,74.74,74.61,74.64,576942.0,71.5061,71.6115,71.4869,71.5156,576942.0
2021-08-30 12:15:00,74.64,74.68,74.55,74.56,311246.0,71.5156,71.554,71.4294,71.439,311246.0
2021-08-30 12:20:00,74.56,74.67,74.56,74.61,299842.0,71.439,71.5444,71.439,71.4869,299842.0
2021-08-30 12:25:00,74.61,74.66,74.57,74.64,203950.0,71.4869,71.5348,71.4486,71.5156,203950.0
2021-08-30 12:30:00,74.64,74.71,74.57,74.7,279722.0,71.5156,71.5827,71.4486,71.5731,279722.0
2021-08-30 12:35:00,74.7,74.79,74.68,74.78,266948.0,71.5731,71.6594,71.554,71.6498,266948.0
2021-08-30 12:40:00,74.78,74.79,74.69,74.71,327052.0,71.6498,71.6594,71.5636,71.5827,327052.0
2021-08-30 12:45:00,74.71,74.72,74.66,74.69,203484.0,71.5827,71.5923,71.5348,71.5636,203484.0
2021-08-30 12:50:00,74.68,74.79,74.63,74.77,399120.0,71.554,71.6594,71.5061,71.6402,399120.0
2021-08-30 12:55:00,74.78,74.83,74.76,74.83,249576.0,71.6498,71.6977,71.6306,71.6977,249576.0
2021-08-30 13:00:00,74.83,74.83,74.76,74.79,236776.0,71.6977,71.6977,71.6306,71.6594,236776.0
2021-08-30 13:05:00,74.8,74.94,74.77,74.93,573198.0,71.669,71.8031,71.6402,71.7935,573198.0
2021-08-30 13:10:00,74.93,74.95,74.88,74.91,179396.0,71.7935,71.8127,71.7456,71.7743,179396.0
2021-08-30 13:15:00,74.91,74.97,74.86,74.92,250976.0,71.7743,71.8318,71.7264,71.7839,250976.0
2021-08-30 13:20:00,74.92,74.97,74.92,74.96,189660.0,71.7839,71.8318,71.7839,71.8223,189660.0
2021-08-30 13:25:00,74.96,74.99,74.94,74.97,330294.0,71.8223,71.851,71.8031,71.8318,330294.0
2021-08-30 13:30:00,74.97,75.04,74.92,75.02,520166.0,71.8318,71.8989,71.7839,71.8797,520166.0
2021-08-30 13:35:00,75.02,75.09,74.97,75.02,272512.0,71.8797,71.9468,71.8318,71.8797,272512.0
2021-08-30 13:40:00,75.02,75.04,74.99,75.04,213358.0,71.8797,71.8989,71.851,71.8989,213358.0
2021-08-30 13:45:00,75.04,75.13,75.03,75.12,323118.0,71.8989,71.9851,71.8893,71.9756,323118.0
2021-08-30 13:50:00,75.12,75.16,75.1,75.14,205942.0,71.9756,72.0139,71.9564,71.9947,205942.0
2021-08-30 13:55:00,75.14,75.2,75.12,75.2,208750.0,71.9947,72.0522,71.9756,72.0522,208750.0
2021-08-30 14:00:00,75.2,75.2,75.11,75.16,267154.0,72.0522,72.0522,71.966,72.0139,267154.0
2021-08-30 14:05:00,75.17,75.2,75.09,75.1,329366.0,72.0235,72.0522,71.9468,71.9564,329366.0
2021-08-30 14:10:00,75.1,75.14,75.08,75.12,345042.0,71.9564,71.9947,71.9372,71.9756,345042.0
2021-08-30 14:15:00,75.11,75.26,75.11,75.17,409072.0,71.966,72.1097,71.966,72.0235,409072.0
2021-08-30 14:20:00,75.17,75.17,75.1,75.13,337338.0,72.0235,72.0235,71.9564,71.9851,337338.0
2021-08-30 14:25:00,75.13,75.17,75.1,75.14,133042.0,71.9851,72.0235,71.9564,71.9947,133042.0
2021-08-30 14:30:00,75.14,75.2,75.14,75.17,206068.0,71.9947,72.0522,71.9947,72.0235,206068.0
2021-08-30 14:35:00,75.18,75.19,75.12,75.12,192958.0,72.033,72.0426,71.9756,71.9756,192958.0
2021-08-30 14:40:00,75.13,75.17,75.08,75.09,251742.0,71.9851,72.0235,71.9372,71.9468,251742.0
2021-08-30 14:45:00,75.09,75.18,75.08,75.17,372308.0,71.9468,72.033,71.9372,72.0235,372308.0
2021-08-30 14:50:00,75.17,75.19,75.11,75.17,575612.0,72.0235,72.0426,71.966,72.0235,575612.0
2021-08-30 14:55:00,75.17,75.25,75.16,75.25,321236.0,72.0235,72.1001,72.0139,72.1001,321236.0
2021-08-30 15:00:00,75.25,75.25,75.16,75.18,201364.0,72.1001,72.1001,72.0139,72.033,201364.0
2021-08-30 15:05:00,75.19,75.23,75.17,75.22,200672.0,72.0426,72.081,72.0235,72.0714,200672.0
2021-08-30 15:10:00,75.22,75.23,75.19,75.19,196066.0,72.0714,72.081,72.0426,72.0426,196066.0
2021-08-30 15:15:00,75.19,75.23,75.17,75.18,225350.0,72.0426,72.081,72.0235,72.033,225350.0
2021-08-30 15:20:00,75.17,75.22,75.15,75.16,295632.0,72.0235,72.0714,72.0043,72.0139,295632.0
2021-08-30 15:25:00,75.16,75.17,75.11,75.16,314202.0,72.0139,72.0235,71.966,72.0139,314202.0
2021-08-30 15:30:00,75.16,75.17,75.1,75.11,289220.0,72.0139,72.0235,71.9564,71.966,289220.0
2021-08-30 15:35:00,75.11,75.14,75.08,75.13,286882.0,71.966,71.9947,71.9372,71.9851,286882.0
2021-08-30 15:40:00,75.13,75.15,75.02,75.07,499768.0,71.9851,72.0043,71.8797,71.9277,499768.0
2021-08-30 15:45:00,75.07,75.22,75.05,75.21,468656.0,71.9277,72.0714,71.9085,72.0618,468656.0
2021-08-30 15:50:00,75.21,75.22,75.08,75.17,836110.0,72.0618,72.0714,71.9372,72.0235,836110.0
2021-08-30 15:55:00,75.17,75.17,74.94,75.0,820284.0,72.0235,72.0235,71.8031,71.8606,820284.0
2021-08-31 09:30:00,75.11,75.15,74.21,74.36,2273534.0,71.966,72.0043,71.1036,71.2474,2273534.0
2021-08-31 09:35:00,74.35,74.46,74.03,74.34,1697434.0,71.2378,71.3432,70.9312,71.2282,1697434.0
2021-08-31 09:40:00,74.33,74.49,74.14,74.25,1132038.0,71.2186,71.3719,71.0366,71.142,1132038.0
2021-08-31 09:45:00,74.26,74.47,74.15,74.39,1363118.0,71.1516,71.3528,71.0462,71.2761,1363118.0
2021-08-31 09:50:00,74.39,74.48,74.0,74.0,1475048.0,71.2761,71.3623,70.9024,70.9024,1475048.0
2021-08-31 09:55:00,74.0,74.2,73.91,73.94,1276398.0,70.9024,71.0941,70.8162,70.845,1276398.0
2021-08-31 10:00:00,73.94,74.19,73.85,74.04,920374.0,70.845,71.0845,70.7587,70.9408,920374.0
2021-08-31 10:05:00,74.03,74.39,74.01,74.2,921678.0,70.9312,71.2761,70.912,71.0941,921678.0
2021-08-31 10:10:00,74.17,74.36,74.12,74.26,673050.0,71.0653,71.2474,71.0174,71.1516,673050.0
2021-08-31 10:15:00,74.24,74.25,73.93,74.15,854588.0,71.1324,71.142,70.8354,71.0462,854588.0
2021-08-31 10:20:00,74.17,74.44,74.1,74.28,690036.0,71.0653,71.324,70.9983,71.1707,690036.0
2021-08-31 10:25:00,74.29,74.36,74.19,74.28,352120.0,71.1803,71.2474,71.0845,71.1707,352120.0
2021-08-31 10:30:00,74.28,74.42,74.19,74.38,484366.0,71.1707,71.3049,71.0845,71.2665,484366.0
2021-08-31 10:35:00,74.38,74.54,74.26,74.52,672718.0,71.2665,71.4198,71.1516,71.4007,672718.0
2021-08-31 10:40:00,74.53,74.56,74.35,74.39,725226.0,71.4103,71.439,71.2378,71.2761,725226.0
2021-08-31 10:45:00,74.39,74.53,74.26,74.27,645990.0,71.2761,71.4103,71.1516,71.1611,645990.0
2021-08-31 10:50:00,74.27,74.3,74.11,74.24,629606.0,71.1611,71.1899,71.0078,71.1324,629606.0
2021-08-31 10:55:00,74.24,74.41,74.23,74.41,493800.0,71.1324,71.2953,71.1228,71.2953,493800.0
2021-08-31 11:00:00,74.42,74.46,74.13,74.14,502994.0,71.3049,71.3432,71.027,71.0366,502994.0
2021-08-31 11:05:00,74.15,74.47,74.11,74.42,545236.0,71.0462,71.3528,71.0078,71.3049,545236.0
2021-08-31 11:10:00,74.41,74.47,74.31,74.31,240692.0,71.2953,71.3528,71.1995,71.1995,240692.0
2021-08-31 11:15:00,74.32,74.61,74.32,74.53,589820.0,71.209,71.4869,71.209,71.4103,589820.0
2021-08-31 11:20:00,74.53,74.69,74.52,74.55,509702.0,71.4103,71.5636,71.4007,71.4294,509702.0
2021-08-31 11:25:00,74.55,74.56,74.43,74.52,345710.0,71.4294,71.439,71.3144,71.4007,345710.0
2021-08-31 11:30:00,74.51,74.58,74.41,74.55,357888.0,71.3911,71.4582,71.2953,71.4294,357888.0
2021-08-31 11:35:00,74.55,74.7,74.54,74.66,425710.0,71.4294,71.5731,71.4198,71.5348,425710.0
2021-08-31 11:40:00,74.66,74.81,74.64,74.71,610564.0,71.5348,71.6785,71.5156,71.5827,610564.0
2021-08-31 11:45:00,74.7,74.76,74.67,74.74,359110.0,71.5731,71.6306,71.5444,71.6115,359110.0
2021-08-31 11:50:00,74.75,74.78,74.69,74.78,248152.0,71.621,71.6498,71.5636,71.6498,248152.0
2021-08-31 11:55:00,74.78,74.81,74.7,74.74,284438.0,71.6498,71.6785,71.5731,71.6115,284438.0
2021-08-31 12:00:00,74.74,74.74,74.56,74.63,357918.0,71.6115,71.6115,71.439,71.5061,357918.0
2021-08-31 12:05:00,74.62,74.69,74.61,74.63,248714.0,71.4965,71.5636,71.4869,71.5061,248714.0
2021-08-31 12:10:00,74.62,74.67,74.54,74.61,245976.0,71.4965,71.5444,71.4198,71.4869,245976.0
2021-08-31 12:15:00,74.6,74.64,74.52,74.56,366094.0,71.4773,71.5156,71.4007,71.439,366094.0
2021-08-31 12:20:00,74.55,74.7,74.51,74.66,348320.0,71.4294,71.5731,71.3911,71.5348,348320.0
2021-08-31 12:25:00,74.66,74.92,74.66,74.88,462896.0,71.5348,71.7839,71.5348,71.7456,462896.0
2021-08-31 12:30:00,74.88,74.97,74.83,74.96,451280.0,71.7456,71.8318,71.6977,71.8223,451280.0
2021-08-31 12:35:00,74.96,74.98,74.91,74.92,298476.0,71.8223,71.8414,71.7743,71.7839,298476.0
2021-08-31 12:40:00,74.92,74.93,74.84,74.87,247078.0,71.7839,71.7935,71.7073,71.736,247078.0
2021-08-31 12:45:00,74.86,74.92,74.83,74.91,232724.0,71.7264,71.7839,71.6977,71.7743,232724.0
2021-08-31 12:50:00,74.92,74.92,74.82,74.84,145146.0,71.7839,71.7839,71.6881,71.7073,145146.0
2021-08-31 12:55:00,74.83,74.96,74.8,74.96,261840.0,71.6977,71.8223,71.669,71.8223,261840.0
2021-08-31 13:00:00,74.97,74.99,74.86,74.86,228770.0,71.8318,71.851,71.7264,71.7264,228770.0
2021-08-31 13:05:00,74.86,74.88,74.72,74.76,338686.0,71.7264,71.7456,71.5923,71.6306,338686.0
2021-08-31 13:10:00,74.75,74.79,74.72,74.76,224888.0,71.621,71.6594,71.5923,71.6306,224888.0
2021-08-31 13:15:00,74.76,74.77,74.65,74.66,318558.0,71.6306,71.6402,71.5252,71.5348,318558.0
2021-08-31 13:20:00,74.67,74.71,74.54,74.56,439276.0,71.5444,71.5827,71.4198,71.439,439276.0
2021-08-31 13:25:00,74.56,74.63,74.48,74.56,475294.0,71.439,71.5061,71.3623,71.439,475294.0
2021-08-31 13:30:00,74.56,74.59,74.51,74.52,310224.0,71.439,71.4677,71.3911,71.4007,310224.0
2021-08-31 13:35:00,74.53,74.64,74.5,74.62,236548.0,71.4103,71.5156,71.3815,71.4965,236548.0
2021-08-31 13:40:00,74.63,74.64,74.58,74.63,365186.0,71.5061,71.5156,71.4582,71.5061,365186.0
2021-08-31 13:45:00,74.63,74.72,74.59,74.71,243052.0,71.5061,71.5923,71.4677,71.5827,243052.0
2021-08-31 13:50:00,74.71,74.78,74.71,74.76,235126.0,71.5827,71.6498,71.5827,71.6306,235126.0
2021-08-31 13:55:00,74.77,74.82,74.74,74.81,219282.0,71.6402,71.6881,71.6115,71.6785,219282.0
2021-08-31 14:00:00,74.81,74.82,74.74,74.74,239136.0,71.6785,71.6881,71.6115,71.6115,239136.0
2021-08-31 14:05:00,74.74,74.84,74.67,74.79,382828.0,71.6115,71.7073,71.5444,71.6594,382828.0
2021-08-31 14:10:00,74.79,74.8,74.73,74.77,237450.0,71.6594,71.669,71.6019,71.6402,237450.0
2021-08-31 14:15:00,74.79,74.85,74.77,74.79,309290.0,71.6594,71.7169,71.6402,71.6594,309290.0
2021-08-31 14:20:00,74.79,74.87,74.75,74.85,274204.0,71.6594,71.736,71.621,71.7169,274204.0
2021-08-31 14:25:00,74.84,74.88,74.79,74.83,340230.0,71.7073,71.7456,71.6594,71.6977,340230.0
2021-08-31 14:30:00,74.84,74.92,74.82,74.92,307634.0,71.7073,71.7839,71.6881,71.7839,307634.0
2021-08-31 14:35:00,74.92,74.96,74.87,74.88,189796.0,71.7839,71.8223,71.736,71.7456,189796.0
2021-08-31 14:40:00,74.89,74.98,74.87,74.88,280076.0,71.7552,71.8414,71.736,71.7456,280076.0
2021-08-31 14:45:00,74.88,74.89,74.79,74.83,196084.0,71.7456,71.7552,71.6594,71.6977,196084.0
2021-08-31 14:50:00,74.85,74.94,74.83,74.86,170748.0,71.7169,71.8031,71.6977,71.7264,170748.0
2021-08-31 14:55:00,74.86,75.03,74.86,75.0,504276.0,71.7264,71.8893,71.7264,71.8606,504276.0
2021-08-31 15:00:00,74.99,75.05,74.86,74.9,385670.0,71.851,71.9085,71.7264,71.7648,385670.0
2021-08-31 15:05:00,74.9,74.9,74.82,74.85,348572.0,71.7648,71.7648,71.6881,71.7169,348572.0
2021-08-31 15:10:00,74.85,74.87,74.78,74.8,328128.0,71.7169,71.736,71.6498,71.669,328128.0
2021-08-31 15:15:00,74.8,74.82,74.75,74.78,236186.0,71.669,71.6881,71.621,71.6498,236186.0
2021-08-31 15:20:00,74.77,74.81,74.64,74.75,460350.0,71.6402,71.6785,71.5156,71.621,460350.0
2021-08-31 15:25:00,74.76,74.76,74.56,74.58,317632.0,71.6306,71.6306,71.439,71.4582,317632.0
2021-08-31 15:30:00,74.58,74.68,74.55,74.68,471502.0,71.4582,71.554,71.4294,71.554,471502.0
2021-08-31 15:35:00,74.67,74.77,74.59,74.74,404630.0,71.5444,71.6402,71.4677,71.6115,404630.0
2021-08-31 15:40:00,74.74,74.77,74.66,74.77,297788.0,71.6115,71.6402,71.5348,71.6402,297788.0
2021-08-31 15:45:00,74.77,74.89,74.75,74.87,490442.0,71.6402,71.7552,71.621,71.736,490442.0
2021-08-31 15:50:00,74.87,74.87,74.53,74.61,1111882.0,71.736,71.736,71.4103,71.4869,1111882.0
2021-08-31 15:55:00,74.6,74.86,74.56,74.75,1062418.0,71.4773,71.7264,71.439,71.621,1062418.0
2021-09-01 09:30:00,75.42,75.97,75.33,75.85,2496762.0,72.263,72.79,72.1768,72.675,2496762.0
2021-09-01 09:35:00,75.84,76.0,75.72,75.79,1086154.0,72.6654,72.8187,72.5504,72.6175,1086154.0
2021-09-01 09:40:00,75.8,76.04,75.75,76.01,1179856.0,72.6271,72.857,72.5792,72.8283,1179856.0
2021-09-01 09:45:00,76.01,76.37,76.0,76.36,1565610.0,72.8283,73.1732,72.8187,73.1637,1565610.0
2021-09-01 09:50:00,76.36,76.41,76.21,76.31,799516.0,73.1637,73.2116,73.0199,73.1157,799516.0
2021-09-01 09:55:00,76.3,76.33,75.84,76.02,1182852.0,73.1062,73.1349,72.6654,72.8379,1182852.0
2021-09-01 10:00:00,76.02,76.25,75.88,75.95,1417920.0,72.8379,73.0583,72.7037,72.7708,1417920.0
2021-09-01 10:05:00,75.96,76.11,75.88,76.11,963128.0,72.7804,72.9241,72.7037,72.9241,963128.0
2021-09-01 10:10:00,76.11,76.22,76.05,76.17,652806.0,72.9241,73.0295,72.8666,72.9816,652806.0
2021-09-01 10:15:00,76.17,76.19,75.95,75.97,454160.0,72.9816,73.0008,72.7708,72.79,454160.0
2021-09-01 10:20:00,75.96,76.1,75.88,76.01,550528.0,72.7804,72.9145,72.7037,72.8283,550528.0
2021-09-01 10:25:00,75.99,76.06,75.93,76.04,358640.0,72.8091,72.8762,72.7517,72.857,358640.0
2021-09-01 10:30:00,76.04,76.11,75.89,76.05,579630.0,72.857,72.9241,72.7133,72.8666,579630.0
2021-09-01 10:35:00,76.05,76.24,76.02,76.21,714284.0,72.8666,73.0487,72.8379,73.0199,714284.0
2021-09-01 10:40:00,76.21,76.24,76.12,76.14,294688.0,73.0199,73.0487,72.9337,72.9529,294688.0
2021-09-01 10:45:00,76.14,76.24,76.12,76.19,271786.0,72.9529,73.0487,72.9337,73.0008,271786.0
2021-09-01 10:50:00,76.17,76.28,76.05,76.1,707078.0,72.9816,73.087,72.8666,72.9145,707078.0
2021-09-01 10:55:00,76.1,76.14,76.05,76.1,302972.0,72.9145,72.9529,72.8666,72.9145,302972.0
2021-09-01 11:00:00,76.1,76.14,75.94,75.96,384030.0,72.9145,72.9529,72.7612,72.7804,384030.0
2021-09-01 11:05:00,75.96,76.06,75.87,76.05,561704.0,72.7804,72.8762,72.6942,72.8666,561704.0
2021-09-01 11:10:00,76.05,76.21,76.03,76.14,405882.0,72.8666,73.0199,72.8475,72.9529,405882.0
2021-09-01 11:15:00,76.13,76.19,76.08,76.16,531090.0,72.9433,73.0008,72.8954,72.972,531090.0
2021-09-01 11:20:00,76.17,76.22,76.07,76.08,682676.0,72.9816,73.0295,72.8858,72.8954,682676.0
2021-09-01 11:25:00,76.08,76.16,76.05,76.1,547694.0,72.8954,72.972,72.8666,72.9145,547694.0
2021-09-01 11:30:00,76.1,76.25,76.08,76.24,563654.0,72.9145,73.0583,72.8954,73.0487,563654.0
2021-09-01 11:35:00,76.23,76.23,76.12,76.15,637400.0,73.0391,73.0391,72.9337,72.9624,637400.0
2021-09-01 11:40:00,76.15,76.17,76.06,76.13,241804.0,72.9624,72.9816,72.8762,72.9433,241804.0
2021-09-01 11:45:00,76.11,76.13,76.0,76.06,273952.0,72.9241,72.9433,72.8187,72.8762,273952.0
2021-09-01 11:50:00,76.06,76.08,76.0,76.08,228542.0,72.8762,72.8954,72.8187,72.8954,228542.0
2021-09-01 11:55:00,76.08,76.13,76.07,76.09,235356.0,72.8954,72.9433,72.8858,72.905,235356.0
2021-09-01 12:00:00,76.1,76.22,76.07,76.21,707276.0,72.9145,73.0295,72.8858,73.0199,707276.0
2021-09-01 12:05:00,76.22,76.23,76.17,76.21,452718.0,73.0295,73.0391,72.9816,73.0199,452718.0
2021-09-01 12:10:00,76.22,76.26,76.18,76.2,291192.0,73.0295,73.0678,72.9912,73.0103,291192.0
2021-09-01 12:15:00,76.21,76.23,76.16,76.19,326942.0,73.0199,73.0391,72.972,73.0008,326942.0
2021-09-01 12:20:00,76.19,76.21,76.11,76.16,198016.0,73.0008,73.0199,72.9241,72.972,198016.0
2021-09-01 12:25:00,76.16,76.24,76.08,76.15,606784.0,72.972,73.0487,72.8954,72.9624,606784.0
2021-09-01 12:30:00,76.14,76.17,76.08,76.17,318118.0,72.9529,72.9816,72.8954,72.9816,318118.0
2021-09-01 12:35:00,76.16,76.17,76.09,76.12,245786.0,72.972,72.9816,72.905,72.9337,245786.0
2021-09-01 12:40:00,76.13,76.14,76.03,76.07,335638.0,72.9433,72.9529,72.8475,72.8858,335638.0
2021-09-01 12:45:00,76.06,76.13,76.03,76.12,431896.0,72.8762,72.9433,72.8475,72.9337,431896.0
2021-09-01 12:50:00,76.11,76.16,76.09,76.14,238152.0,72.9241,72.972,72.905,72.9529,238152.0
2021-09-01 12:55:00,76.14,76.16,76.11,76.13,157782.0,72.9529,72.972,72.9241,72.9433,157782.0
2021-09-01 13:00:00,76.13,76.21,76.11,76.2,202894.0,72.9433,73.0199,72.9241,73.0103,202894.0
2021-09-01 13:05:00,76.2,76.22,76.14,76.15,301644.0,73.0103,73.0295,72.9529,72.9624,301644.0
2021-09-01 13:10:00,76.16,76.17,76.06,76.11,408744.0,72.972,72.9816,72.8762,72.9241,408744.0
2021-09-01 13:15:00,76.11,76.19,76.11,76.17,296774.0,72.9241,73.0008,72.9241,72.9816,296774.0
2021-09-01 13:20:00,76.17,76.23,76.16,76.21,224136.0,72.9816,73.0391,72.972,73.0199,224136.0
2021-09-01 13:25:00,76.2,76.21,76.14,76.19,264026.0,73.0103,73.0199,72.9529,73.0008,264026.0
2021-09-01 13:30:00,76.19,76.26,76.18,76.24,485096.0,73.0008,73.0678,72.9912,73.0487,485096.0
2021-09-01 13:35:00,76.24,76.25,76.19,76.2,262026.0,73.0487,73.0583,73.0008,73.0103,262026.0
2021-09-01 13:40:00,76.19,76.2,76.14,76.17,324372.0,73.0008,73.0103,72.9529,72.9816,324372.0
2021-09-01 13:45:00,76.17,76.2,76.13,76.17,156152.0,72.9816,73.0103,72.9433,72.9816,156152.0
2021-09-01 13:50:00,76.17,76.19,76.1,76.1,112994.0,72.9816,73.0008,72.9145,72.9145,112994.0
2021-09-01 13:55:00,76.1,76.17,76.09,76.17,213610.0,72.9145,72.9816,72.905,72.9816,213610.0
2021-09-01 14:00:00,76.17,76.17,76.11,76.14,116388.0,72.9816,72.9816,72.9241,72.9529,116388.0
2021-09-01 14:05:00,76.14,76.15,76.06,76.09,389760.0,72.9529,72.9624,72.8762,72.905,389760.0
2021-09-01 14:10:00,76.08,76.14,76.08,76.12,161752.0,72.8954,72.9529,72.8954,72.9337,161752.0
2021-09-01 14:15:00,76.11,76.12,76.01,76.02,202794.0,72.9241,72.9337,72.8283,72.8379,202794.0
2021-09-01 14:20:00,76.02,76.05,75.95,75.95,543136.0,72.8379,72.8666,72.7708,72.7708,543136.0
2021-09-01 14:25:00,75.95,76.0,75.92,75.93,289208.0,72.7708,72.8187,72.7421,72.7517,289208.0
2021-09-01 14:30:00,75.92,75.97,75.6,75.61,881730.0,72.7421,72.79,72.4355,72.445,881730.0
2021-09-01 14:35:00,75.61,75.63,75.43,75.57,1104330.0,72.445,72.4642,72.2726,72.4067,1104330.0
2021-09-01 14:40:00,75.57,75.72,75.56,75.71,792554.0,72.4067,72.5504,72.3971,72.5409,792554.0
2021-09-01 14:45:00,75.71,75.74,75.55,75.55,418786.0,72.5409,72.5696,72.3876,72.3876,418786.0
2021-09-01 14:50:00,75.55,75.68,75.54,75.65,280848.0,72.3876,72.5121,72.378,72.4834,280848.0
2021-09-01 14:55:00,75.66,75.71,75.58,75.64,287816.0,72.493,72.5409,72.4163,72.4738,287816.0
2021-09-01 15:00:00,75.61,75.64,75.53,75.57,254318.0,72.445,72.4738,72.3684,72.4067,254318.0
2021-09-01 15:05:00,75.57,75.66,75.39,75.43,661870.0,72.4067,72.493,72.2343,72.2726,661870.0
2021-09-01 15:10:00,75.43,75.64,75.33,75.64,763056.0,72.2726,72.4738,72.1768,72.4738,763056.0
2021-09-01 15:15:00,75.64,75.76,75.63,75.75,534962.0,72.4738,72.5888,72.4642,72.5792,534962.0
2021-09-01 15:20:00,75.75,75.79,75.71,75.71,394664.0,72.5792,72.6175,72.5409,72.5409,394664.0
2021-09-01 15:25:00,75.72,75.73,75.58,75.61,367014.0,72.5504,72.56,72.4163,72.445,367014.0
2021-09-01 15:30:00,75.58,75.6,75.51,75.53,337218.0,72.4163,72.4355,72.3492,72.3684,337218.0
2021-09-01 15:35:00,75.54,75.57,75.33,75.33,580756.0,72.378,72.4067,72.1768,72.1768,580756.0
2021-09-01 15:40:00,75.35,75.45,75.2,75.3,830004.0,72.1959,72.2917,72.0522,72.148,830004.0
2021-09-01 15:45:00,75.3,75.48,75.22,75.37,598006.0,72.148,72.3205,72.0714,72.2151,598006.0
2021-09-01 15:50:00,75.37,75.39,75.14,75.16,914010.0,72.2151,72.2343,71.9947,72.0139,914010.0
2021-09-01 15:55:00,75.16,75.19,75.04,75.16,1186848.0,72.0139,72.0426,71.8989,72.0139,1186848.0
2021-09-02 09:30:00,75.98,76.15,75.83,75.99,1642672.0,72.7996,72.9624,72.6558,72.8091,1642672.0
2021-09-02 09:35:00,75.99,76.04,75.74,75.97,1103890.0,72.8091,72.857,72.5696,72.79,1103890.0
2021-09-02 09:40:00,75.97,75.98,75.81,75.94,670028.0,72.79,72.7996,72.6367,72.7612,670028.0
2021-09-02 09:45:00,75.92,76.17,75.89,76.05,1276866.0,72.7421,72.9816,72.7133,72.8666,1276866.0
2021-09-02 09:50:00,76.05,76.06,75.78,75.83,723902.0,72.8666,72.8762,72.6079,72.6558,723902.0
2021-09-02 09:55:00,75.83,75.85,75.62,75.72,954188.0,72.6558,72.675,72.4546,72.5504,954188.0
2021-09-02 10:00:00,75.72,75.88,75.42,75.48,1006596.0,72.5504,72.7037,72.263,72.3205,1006596.0
2021-09-02 10:05:00,75.48,75.64,75.47,75.52,821336.0,72.3205,72.4738,72.3109,72.3588,821336.0
2021-09-02 10:10:00,75.52,75.6,75.42,75.5,747802.0,72.3588,72.4355,72.263,72.3397,747802.0
2021-09-02 10:15:00,75.46,75.48,75.3,75.31,693560.0,72.3013,72.3205,72.148,72.1576,693560.0
2021-09-02 10:20:00,75.31,75.46,75.21,75.45,920366.0,72.1576,72.3013,72.0618,72.2917,920366.0
2021-09-02 10:25:00,75.45,75.54,75.38,75.48,600166.0,72.2917,72.378,72.2247,72.3205,600166.0
2021-09-02 10:30:00,75.48,75.57,75.4,75.56,553428.0,72.3205,72.4067,72.2438,72.3971,553428.0
2021-09-02 10:35:00,75.56,75.58,75.33,75.43,604856.0,72.3971,72.4163,72.1768,72.2726,604856.0
2021-09-02 10:40:00,75.44,75.55,75.38,75.53,317140.0,72.2822,72.3876,72.2247,72.3684,317140.0
2021-09-02 10:45:00,75.53,75.65,75.49,75.64,661966.0,72.3684,72.4834,72.3301,72.4738,661966.0
2021-09-02 10:50:00,75.65,75.7,75.6,75.64,408140.0,72.4834,72.5313,72.4355,72.4738,408140.0
2021-09-02 10:55:00,75.63,75.69,75.58,75.61,289326.0,72.4642,72.5217,72.4163,72.445,289326.0
2021-09-02 11:00:00,75.62,75.64,75.52,75.53,392868.0,72.4546,72.4738,72.3588,72.3684,392868.0
2021-09-02 11:05:00,75.53,75.53,75.27,75.3,524932.0,72.3684,72.3684,72.1193,72.148,524932.0
2021-09-02 11:10:00,75.3,75.58,75.29,75.58,428062.0,72.148,72.4163,72.1384,72.4163,428062.0
2021-09-02 11:15:00,75.58,75.79,75.55,75.76,890154.0,72.4163,72.6175,72.3876,72.5888,890154.0
2021-09-02 11:20:00,75.76,75.8,75.7,75.73,413226.0,72.5888,72.6271,72.5313,72.56,413226.0
2021-09-02 11:25:00,75.72,75.75,75.67,75.75,163630.0,72.5504,72.5792,72.5025,72.5792,163630.0
2021-09-02 11:30:00,75.75,75.8,75.7,75.72,203148.0,72.5792,72.6271,72.5313,72.5504,203148.0
2021-09-02 11:35:00,75.72,75.79,75.62,75.64,306780.0,72.5504,72.6175,72.4546,72.4738,306780.0
2021-09-02 11:40:00,75.64,75.72,75.58,75.63,297032.0,72.4738,72.5504,72.4163,72.4642,297032.0
2021-09-02 11:45:00,75.63,75.63,75.53,75.53,192908.0,72.4642,72.4642,72.3684,72.3684,192908.0
2021-09-02 11:50:00,75.53,75.54,75.42,75.47,249846.0,72.3684,72.378,72.263,72.3109,249846.0
2021-09-02 11:55:00,75.47,75.53,75.44,75.44,254994.0,72.3109,72.3684,72.2822,72.2822,254994.0
2021-09-02 12:00:00,75.44,75.48,75.32,75.36,304288.0,72.2822,72.3205,72.1672,72.2055,304288.0
2021-09-02 12:05:00,75.35,75.42,75.3,75.33,296932.0,72.1959,72.263,72.148,72.1768,296932.0
2021-09-02 12:10:00,75.33,75.41,75.32,75.35,273044.0,72.1768,72.2534,72.1672,72.1959,273044.0
2021-09-02 12:15:00,75.35,75.38,75.07,75.13,696346.0,72.1959,72.2247,71.9277,71.9851,696346.0
2021-09-02 12:20:00,75.14,75.25,75.14,75.17,426574.0,71.9947,72.1001,71.9947,72.0235,426574.0
2021-09-02 12:25:00,75.17,75.26,75.13,75.21,310676.0,72.0235,72.1097,71.9851,72.0618,310676.0
2021-09-02 12:30:00,75.21,75.3,75.18,75.26,304020.0,72.0618,72.148,72.033,72.1097,304020.0
2021-09-02 12:35:00,75.25,75.32,75.05,75.08,409358.0,72.1001,72.1672,71.9085,71.9372,409358.0
2021-09-02 12:40:00,75.08,75.2,75.05,75.18,397002.0,71.9372,72.0522,71.9085,72.033,397002.0
2021-09-02 12:45:00,75.2,75.21,75.04,75.08,318324.0,72.0522,72.0618,71.8989,71.9372,318324.0
2021-09-02 12:50:00,75.08,75.22,75.05,75.2,256258.0,71.9372,72.0714,71.9085,72.0522,256258.0
2021-09-02 12:55:00,75.2,75.31,75.19,75.28,270626.0,72.0522,72.1576,72.0426,72.1289,270626.0
2021-09-02 13:00:00,75.28,75.37,75.28,75.32,334648.0,72.1289,72.2151,72.1289,72.1672,334648.0
2021-09-02 13:05:00,75.33,75.36,75.21,75.21,192660.0,72.1768,72.2055,72.0618,72.0618,192660.0
2021-09-02 13:10:00,75.23,75.26,75.14,75.16,308224.0,72.081,72.1097,71.9947,72.0139,308224.0
2021-09-02 13:15:00,75.17,75.2,75.05,75.05,232316.0,72.0235,72.0522,71.9085,71.9085,232316.0
2021-09-02 13:20:00,75.05,75.13,74.92,74.95,611584.0,71.9085,71.9851,71.7839,71.8127,611584.0
2021-09-02 13:25:00,74.95,75.04,74.86,74.9,552460.0,71.8127,71.8989,71.7264,71.7648,552460.0
2021-09-02 13:30:00,74.91,75.0,74.89,74.99,320514.0,71.7743,71.8606,71.7552,71.851,320514.0
2021-09-02 13:35:00,74.99,75.05,74.89,74.97,331850.0,71.851,71.9085,71.7552,71.8318,331850.0
2021-09-02 13:40:00,74.97,75.03,74.79,74.86,447006.0,71.8318,71.8893,71.6594,71.7264,447006.0
2021-09-02 13:45:00,74.86,74.89,74.72,74.72,623666.0,71.7264,71.7552,71.5923,71.5923,623666.0
2021-09-02 13:50:00,74.72,74.76,74.58,74.63,828434.0,71.5923,71.6306,71.4582,71.5061,828434.0
2021-09-02 13:55:00,74.63,74.76,74.6,74.68,497524.0,71.5061,71.6306,71.4773,71.554,497524.0
2021-09-02 14:00:00,74.69,74.71,74.49,74.5,751528.0,71.5636,71.5827,71.3719,71.3815,751528.0
2021-09-02 14:05:00,74.5,74.6,74.34,74.47,820682.0,71.3815,71.4773,71.2282,71.3528,820682.0
2021-09-02 14:10:00,74.47,74.61,74.3,74.58,882396.0,71.3528,71.4869,71.1899,71.4582,882396.0
2021-09-02 14:15:00,74.59,74.7,74.53,74.69,614666.0,71.4677,71.5731,71.4103,71.5636,614666.0
2021-09-02 14:20:00,74.69,74.77,74.61,74.64,702476.0,71.5636,71.6402,71.4869,71.5156,702476.0
2021-09-02 14:25:00,74.64,74.71,74.51,74.53,459582.0,71.5156,71.5827,71.3911,71.4103,459582.0
2021-09-02 14:30:00,74.53,74.7,74.49,74.69,489710.0,71.4103,71.5731,71.3719,71.5636,489710.0
2021-09-02 14:35:00,74.69,74.7,74.49,74.62,462118.0,71.5636,71.5731,71.3719,71.4965,462118.0
2021-09-02 14:40:00,74.61,74.72,74.6,74.67,365716.0,71.4869,71.5923,71.4773,71.5444,365716.0
2021-09-02 14:45:00,74.67,74.82,74.66,74.77,601644.0,71.5444,71.6881,71.5348,71.6402,601644.0
2021-09-02 14:50:00,74.78,74.83,74.74,74.82,321614.0,71.6498,71.6977,71.6115,71.6881,321614.0
2021-09-02 14:55:00,74.82,75.01,74.8,74.97,664386.0,71.6881,71.8702,71.669,71.8318,664386.0
2021-09-02 15:00:00,74.97,75.02,74.86,74.86,471914.0,71.8318,71.8797,71.7264,71.7264,471914.0
2021-09-02 15:05:00,74.87,74.92,74.78,74.78,391384.0,71.736,71.7839,71.6498,71.6498,391384.0
2021-09-02 15:10:00,74.79,74.88,74.73,74.86,407590.0,71.6594,71.7456,71.6019,71.7264,407590.0
2021-09-02 15:15:00,74.86,75.02,74.86,74.96,479818.0,71.7264,71.8797,71.7264,71.8223,479818.0
2021-09-02 15:20:00,74.96,74.98,74.78,74.8,501728.0,71.8223,71.8414,71.6498,71.669,501728.0
2021-09-02 15:25:00,74.8,74.86,74.73,74.78,298442.0,71.669,71.7264,71.6019,71.6498,298442.0
2021-09-02 15:30:00,74.79,74.86,74.75,74.82,233686.0,71.6594,71.7264,71.621,71.6881,233686.0
2021-09-02 15:35:00,74.81,74.83,74.66,74.8,408342.0,71.6785,71.6977,71.5348,71.669,408342.0
2021-09-02 15:40:00,74.81,74.92,74.79,74.8,459860.0,71.6785,71.7839,71.6594,71.669,459860.0
2021-09-02 15:45:00,74.8,74.87,74.74,74.76,350224.0,71.669,71.736,71.6115,71.6306,350224.0
2021-09-02 15:50:00,74.77,74.96,74.71,74.94,1068430.0,71.6402,71.8223,71.5827,71.8031,1068430.0
2021-09-02 15:55:00,74.94,75.06,74.89,75.06,1557510.0,71.8031,71.9181,71.7552,71.9181,1557510.0
2021-09-03 09:30:00,74.36,75.14,74.33,74.47,2984676.0,71.2474,71.9947,71.2186,71.3528,2984676.0
2021-09-03 09:35:00,74.47,74.82,74.33,74.77,1321952.0,71.3528,71.6881,71.2186,71.6402,1321952.0
2021-09-03 09:40:00,74.78,74.92,74.69,74.81,1105866.0,71.6498,71.7839,71.5636,71.6785,1105866.0
2021-09-03 09:45:00,74.83,75.01,74.67,74.8,1168160.0,71.6977,71.8702,71.5444,71.669,1168160.0
2021-09-03 09:50:00,74.8,74.86,74.57,74.77,989514.0,71.669,71.7264,71.4486,71.6402,989514.0
2021-09-03 09:55:00,74.78,75.6,74.74,75.57,2011718.0,71.6498,72.4355,71.6115,72.4067,2011718.0
2021-09-03 10:00:00,75.57,75.95,75.52,75.84,1918734.0,72.4067,72.7708,72.3588,72.6654,1918734.0
2021-09-03 10:05:00,75.86,75.86,75.54,75.6,1145298.0,72.6846,72.6846,72.378,72.4355,1145298.0
2021-09-03 10:10:00,75.58,75.6,75.39,75.49,1102400.0,72.4163,72.4355,72.2343,72.3301,1102400.0
2021-09-03 10:15:00,75.47,75.53,75.35,75.35,601998.0,72.3109,72.3684,72.1959,72.1959,601998.0
2021-09-03 10:20:00,75.36,75.44,75.3,75.33,744844.0,72.2055,72.2822,72.148,72.1768,744844.0
2021-09-03 10:25:00,75.32,75.45,75.26,75.35,561770.0,72.1672,72.2917,72.1097,72.1959,561770.0
2021-09-03 10:30:00,75.33,75.53,75.28,75.49,688202.0,72.1768,72.3684,72.1289,72.3301,688202.0
2021-09-03 10:35:00,75.48,75.54,75.08,75.08,708798.0,72.3205,72.378,71.9372,71.9372,708798.0
2021-09-03 10:40:00,75.08,75.26,75.04,75.24,638498.0,71.9372,72.1097,71.8989,72.0905,638498.0
2021-09-03 10:45:00,75.24,75.35,75.11,75.29,567826.0,72.0905,72.1959,71.966,72.1384,567826.0
2021-09-03 10:50:00,75.27,75.28,75.14,75.22,361156.0,72.1193,72.1289,71.9947,72.0714,361156.0
2021-09-03 10:55:00,75.23,75.43,75.19,75.35,454924.0,72.081,72.2726,72.0426,72.1959,454924.0
2021-09-03 11:00:00,75.35,75.35,75.17,75.27,317152.0,72.1959,72.1959,72.0235,72.1193,317152.0
2021-09-03 11:05:00,75.26,75.42,75.26,75.38,412750.0,72.1097,72.263,72.1097,72.2247,412750.0
2021-09-03 11:10:00,75.36,75.53,75.36,75.49,498210.0,72.2055,72.3684,72.2055,72.3301,498210.0
2021-09-03 11:15:00,75.49,75.58,75.43,75.51,481082.0,72.3301,72.4163,72.2726,72.3492,481082.0
2021-09-03 11:20:00,75.5,75.67,75.45,75.64,621528.0,72.3397,72.5025,72.2917,72.4738,621528.0
2021-09-03 11:25:00,75.65,75.68,75.57,75.58,337512.0,72.4834,72.5121,72.4067,72.4163,337512.0
2021-09-03 11:30:00,75.6,75.73,75.58,75.7,484418.0,72.4355,72.56,72.4163,72.5313,484418.0
2021-09-03 11:35:00,75.7,75.77,75.65,75.67,483930.0,72.5313,72.5983,72.4834,72.5025,483930.0
2021-09-03 11:40:00,75.67,75.72,75.63,75.68,291716.0,72.5025,72.5504,72.4642,72.5121,291716.0
2021-09-03 11:45:00,75.67,75.71,75.58,75.61,250454.0,72.5025,72.5409,72.4163,72.445,250454.0
2021-09-03 11:50:00,75.61,75.62,75.48,75.52,361482.0,72.445,72.4546,72.3205,72.3588,361482.0
2021-09-03 11:55:00,75.52,75.55,75.42,75.43,337280.0,72.3588,72.3876,72.263,72.2726,337280.0
2021-09-03 12:00:00,75.44,75.55,75.38,75.54,530132.0,72.2822,72.3876,72.2247,72.378,530132.0
2021-09-03 12:05:00,75.54,75.66,75.5,75.66,421266.0,72.378,72.493,72.3397,72.493,421266.0
2021-09-03 12:10:00,75.66,75.67,75.61,75.64,240946.0,72.493,72.5025,72.445,72.4738,240946.0
2021-09-03 12:15:00,75.64,75.7,75.6,75.67,256766.0,72.4738,72.5313,72.4355,72.5025,256766.0
2021-09-03 12:20:00,75.67,75.76,75.6,75.73,349658.0,72.5025,72.5888,72.4355,72.56,349658.0
2021-09-03 12:25:00,75.72,75.73,75.67,75.72,158072.0,72.5504,72.56,72.5025,72.5504,158072.0
2021-09-03 12:30:00,75.72,75.73,75.56,75.56,282330.0,72.5504,72.56,72.3971,72.3971,282330.0
2021-09-03 12:35:00,75.56,75.58,75.5,75.52,216494.0,72.3971,72.4163,72.3397,72.3588,216494.0
2021-09-03 12:40:00,75.5,75.6,75.49,75.6,235332.0,72.3397,72.4355,72.3301,72.4355,235332.0
2021-09-03 12:45:00,75.6,75.61,75.5,75.52,148424.0,72.4355,72.445,72.3397,72.3588,148424.0
2021-09-03 12:50:00,75.52,75.57,75.49,75.54,248942.0,72.3588,72.4067,72.3301,72.378,248942.0
2021-09-03 12:55:00,75.55,75.64,75.53,75.64,350660.0,72.3876,72.4738,72.3684,72.4738,350660.0
2021-09-03 13:00:00,75.63,75.83,75.63,75.79,525452.0,72.4642,72.6558,72.4642,72.6175,525452.0
2021-09-03 13:05:00,75.79,75.82,75.77,75.79,227728.0,72.6175,72.6463,72.5983,72.6175,227728.0
2021-09-03 13:10:00,75.79,75.86,75.77,75.86,326848.0,72.6175,72.6846,72.5983,72.6846,326848.0
2021-09-03 13:15:00,75.86,75.95,75.81,75.92,401806.0,72.6846,72.7708,72.6367,72.7421,401806.0
2021-09-03 13:20:00,75.92,75.96,75.83,75.86,294072.0,72.7421,72.7804,72.6558,72.6846,294072.0
2021-09-03 13:25:00,75.87,75.89,75.78,75.78,215676.0,72.6942,72.7133,72.6079,72.6079,215676.0
2021-09-03 13:30:00,75.78,75.82,75.75,75.75,193792.0,72.6079,72.6463,72.5792,72.5792,193792.0
2021-09-03 13:35:00,75.75,75.75,75.66,75.71,271184.0,72.5792,72.5792,72.493,72.5409,271184.0
2021-09-03 13:40:00,75.71,75.75,75.69,75.71,207758.0,72.5409,72.5792,72.5217,72.5409,207758.0
2021-09-03 13:45:00,75.72,75.76,75.67,75.73,209042.0,72.5504,72.5888,72.5025,72.56,209042.0
2021-09-03 13:50:00,75.72,75.75,75.67,75.74,258760.0,72.5504,72.5792,72.5025,72.5696,258760.0
2021-09-03 13:55:00,75.74,75.81,75.7,75.79,386932.0,72.5696,72.6367,72.5313,72.6175,386932.0
2021-09-03 14:00:00,75.79,75.82,75.67,75.71,308430.0,72.6175,72.6463,72.5025,72.5409,308430.0
2021-09-03 14:05:00,75.71,75.71,75.61,75.64,287170.0,72.5409,72.5409,72.445,72.4738,287170.0
2021-09-03 14:10:00,75.64,75.69,75.61,75.65,132752.0,72.4738,72.5217,72.445,72.4834,132752.0
2021-09-03 14:15:00,75.66,75.76,75.64,75.75,294220.0,72.493,72.5888,72.4738,72.5792,294220.0
2021-09-03 14:20:00,75.74,75.74,75.65,75.67,136350.0,72.5696,72.5696,72.4834,72.5025,136350.0
2021-09-03 14:25:00,75.68,75.73,75.64,75.72,272730.0,72.5121,72.56,72.4738,72.5504,272730.0
2021-09-03 14:30:00,75.71,75.75,75.67,75.73,207390.0,72.5409,72.5792,72.5025,72.56,207390.0
2021-09-03 14:35:00,75.74,75.74,75.69,75.73,119210.0,72.5696,72.5696,72.5217,72.56,119210.0
2021-09-03 14:40:00,75.73,75.74,75.69,75.71,98228.0,72.56,72.5696,72.5217,72.5409,98228.0
2021-09-03 14:45:00,75.71,75.72,75.61,75.67,239214.0,72.5409,72.5504,72.445,72.5025,239214.0
2021-09-03 14:50:00,75.66,75.72,75.65,75.72,174000.0,72.493,72.5504,72.4834,72.5504,174000.0
2021-09-03 14:55:00,75.72,75.78,75.71,75.76,290916.0,72.5504,72.6079,72.5409,72.5888,290916.0
2021-09-03 15:00:00,75.76,75.83,75.73,75.83,190806.0,72.5888,72.6558,72.56,72.6558,190806.0
2021-09-03 15:05:00,75.83,75.86,75.81,75.85,253286.0,72.6558,72.6846,72.6367,72.675,253286.0
2021-09-03 15:10:00,75.85,75.93,75.83,75.92,305718.0,72.675,72.7517,72.6558,72.7421,305718.0
2021-09-03 15:15:00,75.92,75.97,75.81,75.82,289836.0,72.7421,72.79,72.6367,72.6463,289836.0
2021-09-03 15:20:00,75.82,75.83,75.78,75.79,219666.0,72.6463,72.6558,72.6079,72.6175,219666.0
2021-09-03 15:25:00,75.8,75.83,75.76,75.76,262748.0,72.6271,72.6558,72.5888,72.5888,262748.0
2021-09-03 15:30:00,75.76,75.88,75.76,75.88,331494.0,72.5888,72.7037,72.5888,72.7037,331494.0
2021-09-03 15:35:00,75.88,75.88,75.78,75.78,317178.0,72.7037,72.7037,72.6079,72.6079,317178.0
2021-09-03 15:40:00,75.78,75.82,75.67,75.7,386812.0,72.6079,72.6463,72.5025,72.5313,386812.0
2021-09-03 15:45:00,75.7,75.75,75.62,75.64,383532.0,72.5313,72.5792,72.4546,72.4738,383532.0
2021-09-03 15:50:00,75.64,75.76,75.6,75.6,657602.0,72.4738,72.5888,72.4355,72.4355,657602.0
2021-09-03 15:55:00,75.61,75.76,75.55,75.74,771700.0,72.445,72.5888,72.3876,72.5696,771700.0
2021-09-07 09:30:00,75.78,75.97,75.42,75.46,2433516.0,72.6079,72.79,72.263,72.3013,2433516.0
2021-09-07 09:35:00,75.46,75.81,75.35,75.79,1218592.0,72.3013,72.6367,72.1959,72.6175,1218592.0
2021-09-07 09:40:00,75.79,75.91,75.67,75.76,954222.0,72.6175,72.7325,72.5025,72.5888,954222.0
2021-09-07 09:45:00,75.77,75.77,75.38,75.54,1262314.0,72.5983,72.5983,72.2247,72.378,1262314.0
2021-09-07 09:50:00,75.52,75.53,75.21,75.22,967646.0,72.3588,72.3684,72.0618,72.0714,967646.0
2021-09-07 09:55:00,75.22,75.6,75.17,75.59,943352.0,72.0714,72.4355,72.0235,72.4259,943352.0
2021-09-07 10:00:00,75.6,75.62,75.35,75.38,759544.0,72.4355,72.4546,72.1959,72.2247,759544.0
2021-09-07 10:05:00,75.36,75.46,75.22,75.32,789214.0,72.2055,72.3013,72.0714,72.1672,789214.0
2021-09-07 10:10:00,75.31,75.48,75.08,75.29,1178844.0,72.1576,72.3205,71.9372,72.1384,1178844.0
2021-09-07 10:15:00,75.3,75.4,75.15,75.24,661250.0,72.148,72.2438,72.0043,72.0905,661250.0
2021-09-07 10:20:00,75.24,75.55,75.23,75.49,753798.0,72.0905,72.3876,72.081,72.3301,753798.0
2021-09-07 10:25:00,75.49,75.55,75.35,75.44,467224.0,72.3301,72.3876,72.1959,72.2822,467224.0
2021-09-07 10:30:00,75.43,75.82,75.39,75.67,907446.0,72.2726,72.6463,72.2343,72.5025,907446.0
2021-09-07 10:35:00,75.67,75.9,75.66,75.79,862554.0,72.5025,72.7229,72.493,72.6175,862554.0
2021-09-07 10:40:00,75.78,75.92,75.78,75.88,462180.0,72.6079,72.7421,72.6079,72.7037,462180.0
2021-09-07 10:45:00,75.89,76.04,75.84,75.96,831304.0,72.7133,72.857,72.6654,72.7804,831304.0
2021-09-07 10:50:00,75.97,76.1,75.97,76.04,769562.0,72.79,72.9145,72.79,72.857,769562.0
2021-09-07 10:55:00,76.04,76.09,75.98,76.06,319040.0,72.857,72.905,72.7996,72.8762,319040.0
2021-09-07 11:00:00,76.06,76.08,75.95,76.02,474790.0,72.8762,72.8954,72.7708,72.8379,474790.0
2021-09-07 11:05:00,76.03,76.05,75.76,75.78,391680.0,72.8475,72.8666,72.5888,72.6079,391680.0
2021-09-07 11:10:00,75.78,75.81,75.56,75.56,525704.0,72.6079,72.6367,72.3971,72.3971,525704.0
2021-09-07 11:15:00,75.55,75.75,75.48,75.71,721254.0,72.3876,72.5792,72.3205,72.5409,721254.0
2021-09-07 11:20:00,75.71,75.77,75.65,75.67,349956.0,72.5409,72.5983,72.4834,72.5025,349956.0
2021-09-07 11:25:00,75.67,75.72,75.45,75.61,635642.0,72.5025,72.5504,72.2917,72.445,635642.0
2021-09-07 11:30:00,75.61,75.84,75.55,75.79,751246.0,72.445,72.6654,72.3876,72.6175,751246.0
2021-09-07 11:35:00,75.79,75.87,75.71,75.87,391758.0,72.6175,72.6942,72.5409,72.6942,391758.0
2021-09-07 11:40:00,75.88,75.94,75.83,75.86,387378.0,72.7037,72.7612,72.6558,72.6846,387378.0
2021-09-07 11:45:00,75.86,75.89,75.82,75.86,297958.0,72.6846,72.7133,72.6463,72.6846,297958.0
2021-09-07 11:50:00,75.87,75.99,75.81,75.85,412076.0,72.6942,72.8091,72.6367,72.675,412076.0
2021-09-07 11:55:00,75.85,76.04,75.82,75.97,498678.0,72.675,72.857,72.6463,72.79,498678.0
2021-09-07 12:00:00,75.95,76.08,75.95,75.98,618416.0,72.7708,72.8954,72.7708,72.7996,618416.0
2021-09-07 12:05:00,75.97,76.11,75.97,76.05,430654.0,72.79,72.9241,72.79,72.8666,430654.0
2021-09-07 12:10:00,76.05,76.1,75.98,76.1,306036.0,72.8666,72.9145,72.7996,72.9145,306036.0
2021-09-07 12:15:00,76.09,76.28,76.08,76.25,884566.0,72.905,73.087,72.8954,73.0583,884566.0
2021-09-07 12:20:00,76.25,76.29,76.17,76.17,474784.0,73.0583,73.0966,72.9816,72.9816,474784.0
2021-09-07 12:25:00,76.17,76.29,76.16,76.27,318324.0,72.9816,73.0966,72.972,73.0774,318324.0
2021-09-07 12:30:00,76.29,76.31,76.2,76.21,303818.0,73.0966,73.1157,73.0103,73.0199,303818.0
2021-09-07 12:35:00,76.21,76.27,76.21,76.22,207532.0,73.0199,73.0774,73.0199,73.0295,207532.0
2021-09-07 12:40:00,76.23,76.33,76.21,76.32,395310.0,73.0391,73.1349,73.0199,73.1253,395310.0
2021-09-07 12:45:00,76.32,76.44,76.31,76.39,545640.0,73.1253,73.2403,73.1157,73.1924,545640.0
2021-09-07 12:50:00,76.39,76.41,76.3,76.33,345000.0,73.1924,73.2116,73.1062,73.1349,345000.0
2021-09-07 12:55:00,76.33,76.36,76.29,76.3,355564.0,73.1349,73.1637,73.0966,73.1062,355564.0
2021-09-07 13:00:00,76.3,76.34,76.19,76.2,628494.0,73.1062,73.1445,73.0008,73.0103,628494.0
2021-09-07 13:05:00,76.2,76.33,76.17,76.28,351980.0,73.0103,73.1349,72.9816,73.087,351980.0
2021-09-07 13:10:00,76.28,76.33,76.28,76.32,154976.0,73.087,73.1349,73.087,73.1253,154976.0
2021-09-07 13:15:00,76.31,76.34,76.3,76.34,182390.0,73.1157,73.1445,73.1062,73.1445,182390.0
2021-09-07 13:20:00,76.33,76.37,76.32,76.33,344922.0,73.1349,73.1732,73.1253,73.1349,344922.0
2021-09-07 13:25:00,76.32,76.36,76.28,76.31,238078.0,73.1253,73.1637,73.087,73.1157,238078.0
2021-09-07 13:30:00,76.31,76.39,76.29,76.37,241184.0,73.1157,73.1924,73.0966,73.1732,241184.0
2021-09-07 13:35:00,76.37,76.43,76.35,76.42,366926.0,73.1732,73.2307,73.1541,73.2211,366926.0
2021-09-07 13:40:00,76.42,76.42,76.35,76.38,235902.0,73.2211,73.2211,73.1541,73.1828,235902.0
2021-09-07 13:45:00,76.38,76.39,76.35,76.35,156914.0,73.1828,73.1924,73.1541,73.1541,156914.0
2021-09-07 13:50:00,76.35,76.39,76.33,76.36,242346.0,73.1541,73.1924,73.1349,73.1637,242346.0
2021-09-07 13:55:00,76.36,76.36,76.27,76.31,206000.0,73.1637,73.1637,73.0774,73.1157,206000.0
2021-09-07 14:00:00,76.31,76.32,76.21,76.22,322978.0,73.1157,73.1253,73.0199,73.0295,322978.0
2021-09-07 14:05:00,76.23,76.25,76.17,76.24,273910.0,73.0391,73.0583,72.9816,73.0487,273910.0
2021-09-07 14:10:00,76.25,76.37,76.25,76.35,429210.0,73.0583,73.1732,73.0583,73.1541,429210.0
2021-09-07 14:15:00,76.35,76.36,76.23,76.24,198972.0,73.1541,73.1637,73.0391,73.0487,198972.0
2021-09-07 14:20:00,76.23,76.25,76.17,76.23,345544.0,73.0391,73.0583,72.9816,73.0391,345544.0
2021-09-07 14:25:00,76.22,76.24,76.17,76.2,170010.0,73.0295,73.0487,72.9816,73.0103,170010.0
2021-09-07 14:30:00,76.19,76.29,76.08,76.25,546668.0,73.0008,73.0966,72.8954,73.0583,546668.0
2021-09-07 14:35:00,76.25,76.3,76.17,76.21,394518.0,73.0583,73.1062,72.9816,73.0199,394518.0
2021-09-07 14:40:00,76.22,76.25,76.17,76.2,315296.0,73.0295,73.0583,72.9816,73.0103,315296.0
2021-09-07 14:45:00,76.19,76.22,76.11,76.15,231650.0,73.0008,73.0295,72.9241,72.9624,231650.0
2021-09-07 14:50:00,76.16,76.22,76.12,76.21,227576.0,72.972,73.0295,72.9337,73.0199,227576.0
2021-09-07 14:55:00,76.21,76.29,76.21,76.28,282958.0,73.0199,73.0966,73.0199,73.087,282958.0
2021-09-07 15:00:00,76.27,76.34,76.24,76.34,204162.0,73.0774,73.1445,73.0487,73.1445,204162.0
2021-09-07 15:05:00,76.34,76.34,76.25,76.26,238290.0,73.1445,73.1445,73.0583,73.0678,238290.0
2021-09-07 15:10:00,76.27,76.35,76.23,76.31,288602.0,73.0774,73.1541,73.0391,73.1157,288602.0
2021-09-07 15:15:00,76.3,76.32,76.17,76.24,395282.0,73.1062,73.1253,72.9816,73.0487,395282.0
2021-09-07 15:20:00,76.24,76.25,76.17,76.19,161998.0,73.0487,73.0583,72.9816,73.0008,161998.0
2021-09-07 15:25:00,76.2,76.2,76.13,76.13,196172.0,73.0103,73.0103,72.9433,72.9433,196172.0
2021-09-07 15:30:00,76.13,76.15,76.03,76.12,440938.0,72.9433,72.9624,72.8475,72.9337,440938.0
2021-09-07 15:35:00,76.11,76.15,76.05,76.06,289332.0,72.9241,72.9624,72.8666,72.8762,289332.0
2021-09-07 15:40:00,76.04,76.15,76.04,76.11,301244.0,72.857,72.9624,72.857,72.9241,301244.0
2021-09-07 15:45:00,76.1,76.19,76.04,76.06,359474.0,72.9145,73.0008,72.857,72.8762,359474.0
2021-09-07 15:50:00,76.06,76.14,76.01,76.13,575794.0,72.8762,72.9529,72.8283,72.9433,575794.0
2021-09-07 15:55:00,76.13,76.17,76.03,76.05,534872.0,72.9433,72.9816,72.8475,72.8666,534872.0
2021-09-08 09:30:00,75.91,75.92,75.36,75.39,1607268.0,72.7325,72.7421,72.2055,72.2343,1607268.0
2021-09-08 09:35:00,75.37,75.43,75.17,75.35,1468168.0,72.2151,72.2726,72.0235,72.1959,1468168.0
2021-09-08 09:40:00,75.36,75.41,75.2,75.24,1018382.0,72.2055,72.2534,72.0522,72.0905,1018382.0
2021-09-08 09:45:00,75.24,75.57,75.22,75.36,1510986.0,72.0905,72.4067,72.0714,72.2055,1510986.0
2021-09-08 09:50:00,75.35,75.44,75.24,75.33,919526.0,72.1959,72.2822,72.0905,72.1768,919526.0
2021-09-08 09:55:00,75.33,75.48,75.16,75.48,1010438.0,72.1768,72.3205,72.0139,72.3205,1010438.0
2021-09-08 10:00:00,75.48,75.52,75.28,75.28,784508.0,72.3205,72.3588,72.1289,72.1289,784508.0
2021-09-08 10:05:00,75.28,75.61,75.27,75.56,928538.0,72.1289,72.445,72.1193,72.3971,928538.0
2021-09-08 10:10:00,75.56,75.74,75.55,75.68,797040.0,72.3971,72.5696,72.3876,72.5121,797040.0
2021-09-08 10:15:00,75.68,75.75,75.57,75.66,681742.0,72.5121,72.5792,72.4067,72.493,681742.0
2021-09-08 10:20:00,75.67,75.82,75.51,75.52,842732.0,72.5025,72.6463,72.3492,72.3588,842732.0
2021-09-08 10:25:00,75.53,75.62,75.35,75.38,743122.0,72.3684,72.4546,72.1959,72.2247,743122.0
2021-09-08 10:30:00,75.39,75.45,74.79,74.87,1702186.0,72.2343,72.2917,71.6594,71.736,1702186.0
2021-09-08 10:35:00,74.86,74.91,74.53,74.69,1584138.0,71.7264,71.7743,71.4103,71.5636,1584138.0
2021-09-08 10:40:00,74.69,74.71,74.41,74.46,1450758.0,71.5636,71.5827,71.2953,71.3432,1450758.0
2021-09-08 10:45:00,74.44,74.67,74.34,74.63,1339390.0,71.324,71.5444,71.2282,71.5061,1339390.0
2021-09-08 10:50:00,74.61,74.67,74.05,74.16,1756846.0,71.4869,71.5444,70.9503,71.0557,1756846.0
2021-09-08 10:55:00,74.16,74.36,74.01,74.24,1413972.0,71.0557,71.2474,70.912,71.1324,1413972.0
2021-09-08 11:00:00,74.24,74.72,74.22,74.63,1383194.0,71.1324,71.5923,71.1132,71.5061,1383194.0
2021-09-08 11:05:00,74.63,74.68,74.48,74.57,828606.0,71.5061,71.554,71.3623,71.4486,828606.0
2021-09-08 11:10:00,74.58,74.73,74.5,74.66,750866.0,71.4582,71.6019,71.3815,71.5348,750866.0
2021-09-08 11:15:00,74.67,74.72,74.47,74.53,725628.0,71.5444,71.5923,71.3528,71.4103,725628.0
2021-09-08 11:20:00,74.53,74.82,74.46,74.81,813900.0,71.4103,71.6881,71.3432,71.6785,813900.0
2021-09-08 11:25:00,74.8,74.83,74.67,74.72,463072.0,71.669,71.6977,71.5444,71.5923,463072.0
2021-09-08 11:30:00,74.72,74.79,74.4,74.44,738650.0,71.5923,71.6594,71.2857,71.324,738650.0
2021-09-08 11:35:00,74.46,74.64,74.39,74.41,669266.0,71.3432,71.5156,71.2761,71.2953,669266.0
2021-09-08 11:40:00,74.41,74.47,74.28,74.31,456852.0,71.2953,71.3528,71.1707,71.1995,456852.0
2021-09-08 11:45:00,74.31,74.53,74.1,74.11,727542.0,71.1995,71.4103,70.9983,71.0078,727542.0
2021-09-08 11:50:00,74.11,74.13,73.92,73.96,856208.0,71.0078,71.027,70.8258,70.8641,856208.0
2021-09-08 11:55:00,73.96,74.14,73.92,74.11,710448.0,70.8641,71.0366,70.8258,71.0078,710448.0
2021-09-08 12:00:00,74.12,74.47,73.86,74.14,1528514.0,71.0174,71.3528,70.7683,71.0366,1528514.0
2021-09-08 12:05:00,74.14,74.52,74.13,74.48,634052.0,71.0366,71.4007,71.027,71.3623,634052.0
2021-09-08 12:10:00,74.48,74.71,74.41,74.61,742306.0,71.3623,71.5827,71.2953,71.4869,742306.0
2021-09-08 12:15:00,74.61,74.8,74.6,74.79,517940.0,71.4869,71.669,71.4773,71.6594,517940.0
2021-09-08 12:20:00,74.8,74.92,74.72,74.83,741450.0,71.669,71.7839,71.5923,71.6977,741450.0
2021-09-08 12:25:00,74.85,75.02,74.83,74.96,721840.0,71.7169,71.8797,71.6977,71.8223,721840.0
2021-09-08 12:30:00,74.96,74.98,74.86,74.94,382288.0,71.8223,71.8414,71.7264,71.8031,382288.0
2021-09-08 12:35:00,74.95,74.99,74.75,74.76,494340.0,71.8127,71.851,71.621,71.6306,494340.0
2021-09-08 12:40:00,74.77,74.89,74.76,74.78,306794.0,71.6402,71.7552,71.6306,71.6498,306794.0
2021-09-08 12:45:00,74.76,74.77,74.63,74.72,541124.0,71.6306,71.6402,71.5061,71.5923,541124.0
2021-09-08 12:50:00,74.72,74.75,74.64,74.69,361618.0,71.5923,71.621,71.5156,71.5636,361618.0
2021-09-08 12:55:00,74.69,74.73,74.61,74.61,257446.0,71.5636,71.6019,71.4869,71.4869,257446.0
2021-09-08 13:00:00,74.61,74.8,74.6,74.77,535618.0,71.4869,71.669,71.4773,71.6402,535618.0
2021-09-08 13:05:00,74.77,74.95,74.71,74.72,670634.0,71.6402,71.8127,71.5827,71.5923,670634.0
2021-09-08 13:10:00,74.73,74.85,74.69,74.73,218416.0,71.6019,71.7169,71.5636,71.6019,218416.0
2021-09-08 13:15:00,74.73,74.86,74.67,74.86,370686.0,71.6019,71.7264,71.5444,71.7264,370686.0
2021-09-08 13:20:00,74.85,74.97,74.73,74.77,584088.0,71.7169,71.8318,71.6019,71.6402,584088.0
2021-09-08 13:25:00,74.77,74.99,74.76,74.98,400388.0,71.6402,71.851,71.6306,71.8414,400388.0
2021-09-08 13:30:00,74.98,75.08,74.92,74.96,708802.0,71.8414,71.9372,71.7839,71.8223,708802.0
2021-09-08 13:35:00,74.98,75.0,74.89,74.92,355000.0,71.8414,71.8606,71.7552,71.7839,355000.0
2021-09-08 13:40:00,74.92,75.11,74.92,75.08,459634.0,71.7839,71.966,71.7839,71.9372,459634.0
2021-09-08 13:45:00,75.09,75.13,75.0,75.04,492540.0,71.9468,71.9851,71.8606,71.8989,492540.0
2021-09-08 13:50:00,75.05,75.14,74.96,75.0,561430.0,71.9085,71.9947,71.8223,71.8606,561430.0
2021-09-08 13:55:00,75.0,75.01,74.82,74.84,286052.0,71.8606,71.8702,71.6881,71.7073,286052.0
2021-09-08 14:00:00,74.83,75.32,74.83,75.19,1585484.0,71.6977,72.1672,71.6977,72.0426,1585484.0
2021-09-08 14:05:00,75.18,75.26,75.05,75.09,607412.0,72.033,72.1097,71.9085,71.9468,607412.0
2021-09-08 14:10:00,75.1,75.23,75.08,75.22,336536.0,71.9564,72.081,71.9372,72.0714,336536.0
2021-09-08 14:15:00,75.21,75.23,74.99,75.01,430600.0,72.0618,72.081,71.851,71.8702,430600.0
2021-09-08 14:20:00,75.01,75.1,74.97,74.99,267334.0,71.8702,71.9564,71.8318,71.851,267334.0
2021-09-08 14:25:00,75.0,75.09,74.97,75.08,219650.0,71.8606,71.9468,71.8318,71.9372,219650.0
2021-09-08 14:30:00,75.08,75.12,74.98,75.1,290266.0,71.9372,71.9756,71.8414,71.9564,290266.0
2021-09-08 14:35:00,75.1,75.13,74.99,75.06,307792.0,71.9564,71.9851,71.851,71.9181,307792.0
2021-09-08 14:40:00,75.05,75.11,74.92,75.11,387290.0,71.9085,71.966,71.7839,71.966,387290.0
2021-09-08 14:45:00,75.11,75.13,74.92,74.94,310506.0,71.966,71.9851,71.7839,71.8031,310506.0
2021-09-08 14:50:00,74.95,74.98,74.88,74.91,262320.0,71.8127,71.8414,71.7456,71.7743,262320.0
2021-09-08 14:55:00,74.92,75.03,74.91,75.01,235440.0,71.7839,71.8893,71.7743,71.8702,235440.0
2021-09-08 15:00:00,75.02,75.07,74.99,75.03,258030.0,71.8797,71.9277,71.851,71.8893,258030.0
2021-09-08 15:05:00,75.04,75.13,74.98,75.08,369808.0,71.8989,71.9851,71.8414,71.9372,369808.0
2021-09-08 15:10:00,75.08,75.17,75.05,75.14,349060.0,71.9372,72.0235,71.9085,71.9947,349060.0
2021-09-08 15:15:00,75.14,75.17,75.08,75.1,190368.0,71.9947,72.0235,71.9372,71.9564,190368.0
2021-09-08 15:20:00,75.1,75.16,75.08,75.13,248840.0,71.9564,72.0139,71.9372,71.9851,248840.0
2021-09-08 15:25:00,75.14,75.14,75.01,75.02,258018.0,71.9947,71.9947,71.8702,71.8797,258018.0
2021-09-08 15:30:00,75.03,75.05,74.94,74.96,377188.0,71.8893,71.9085,71.8031,71.8223,377188.0
2021-09-08 15:35:00,74.95,74.99,74.89,74.94,348580.0,71.8127,71.851,71.7552,71.8031,348580.0
2021-09-08 15:40:00,74.94,75.03,74.83,74.98,663140.0,71.8031,71.8893,71.6977,71.8414,663140.0
2021-09-08 15:45:00,74.98,75.08,74.89,74.96,446978.0,71.8414,71.9372,71.7552,71.8223,446978.0
2021-09-08 15:50:00,74.95,75.14,74.95,75.14,820546.0,71.8127,71.9947,71.8127,71.9947,820546.0
2021-09-08 15:55:00,75.13,75.29,75.08,75.28,1267166.0,71.9851,72.1384,71.9372,72.1289,1267166.0
2021-09-09 09:30:00,75.36,75.65,75.26,75.62,1922920.0,72.2055,72.4834,72.1097,72.4546,1922920.0
2021-09-09 09:35:00,75.62,75.92,75.59,75.88,1677626.0,72.4546,72.7421,72.4259,72.7037,1677626.0
2021-09-09 09:40:00,75.89,75.97,75.79,75.97,1025282.0,72.7133,72.79,72.6175,72.79,1025282.0
2021-09-09 09:45:00,75.97,76.05,75.7,75.8,1201324.0,72.79,72.8666,72.5313,72.6271,1201324.0
2021-09-09 09:50:00,75.8,75.94,75.76,75.85,776588.0,72.6271,72.7612,72.5888,72.675,776588.0
2021-09-09 09:55:00,75.85,75.87,75.65,75.8,684336.0,72.675,72.6942,72.4834,72.6271,684336.0
2021-09-09 10:00:00,75.81,75.94,75.72,75.89,708606.0,72.6367,72.7612,72.5504,72.7133,708606.0
2021-09-09 10:05:00,75.89,76.04,75.8,75.86,762088.0,72.7133,72.857,72.6271,72.6846,762088.0
2021-09-09 10:10:00,75.86,75.9,75.7,75.79,703186.0,72.6846,72.7229,72.5313,72.6175,703186.0
2021-09-09 10:15:00,75.79,75.85,75.56,75.63,684434.0,72.6175,72.675,72.3971,72.4642,684434.0
2021-09-09 10:20:00,75.63,75.73,75.53,75.6,486556.0,72.4642,72.56,72.3684,72.4355,486556.0
2021-09-09 10:25:00,75.6,75.82,75.58,75.8,571772.0,72.4355,72.6463,72.4163,72.6271,571772.0
2021-09-09 10:30:00,75.83,75.91,75.77,75.79,611868.0,72.6558,72.7325,72.5983,72.6175,611868.0
2021-09-09 10:35:00,75.78,75.84,75.63,75.79,484490.0,72.6079,72.6654,72.4642,72.6175,484490.0
2021-09-09 10:40:00,75.8,75.81,75.65,75.69,400406.0,72.6271,72.6367,72.4834,72.5217,400406.0
2021-09-09 10:45:00,75.69,75.86,75.67,75.72,495670.0,72.5217,72.6846,72.5025,72.5504,495670.0
2021-09-09 10:50:00,75.72,75.83,75.66,75.83,344336.0,72.5504,72.6558,72.493,72.6558,344336.0
2021-09-09 10:55:00,75.83,75.88,75.62,75.64,473654.0,72.6558,72.7037,72.4546,72.4738,473654.0
2021-09-09 11:00:00,75.66,75.73,75.59,75.61,396296.0,72.493,72.56,72.4259,72.445,396296.0
2021-09-09 11:05:00,75.61,75.72,75.58,75.72,315218.0,72.445,72.5504,72.4163,72.5504,315218.0
2021-09-09 11:10:00,75.72,75.74,75.61,75.64,250148.0,72.5504,72.5696,72.445,72.4738,250148.0
2021-09-09 11:15:00,75.64,75.66,75.46,75.51,572020.0,72.4738,72.493,72.3013,72.3492,572020.0
2021-09-09 11:20:00,75.53,75.56,75.33,75.36,503182.0,72.3684,72.3971,72.1768,72.2055,503182.0
2021-09-09 11:25:00,75.35,75.39,75.14,75.17,800434.0,72.1959,72.2343,71.9947,72.0235,800434.0
2021-09-09 11:30:00,75.14,75.28,75.12,75.21,717176.0,71.9947,72.1289,71.9756,72.0618,717176.0
2021-09-09 11:35:00,75.21,75.35,75.2,75.33,687896.0,72.0618,72.1959,72.0522,72.1768,687896.0
2021-09-09 11:40:00,75.35,75.39,75.28,75.33,369852.0,72.1959,72.2343,72.1289,72.1768,369852.0
2021-09-09 11:45:00,75.32,75.35,75.27,75.32,158956.0,72.1672,72.1959,72.1193,72.1672,158956.0
2021-09-09 11:50:00,75.32,75.36,75.13,75.16,536558.0,72.1672,72.2055,71.9851,72.0139,536558.0
2021-09-09 11:55:00,75.15,75.39,75.11,75.38,512348.0,72.0043,72.2343,71.966,72.2247,512348.0
2021-09-09 12:00:00,75.38,75.39,75.17,75.2,481414.0,72.2247,72.2343,72.0235,72.0522,481414.0
2021-09-09 12:05:00,75.19,75.42,75.19,75.41,541380.0,72.0426,72.263,72.0426,72.2534,541380.0
2021-09-09 12:10:00,75.41,75.42,75.26,75.38,426884.0,72.2534,72.263,72.1097,72.2247,426884.0
2021-09-09 12:15:00,75.36,75.41,75.2,75.41,477240.0,72.2055,72.2534,72.0522,72.2534,477240.0
2021-09-09 12:20:00,75.41,75.48,75.36,75.36,561312.0,72.2534,72.3205,72.2055,72.2055,561312.0
2021-09-09 12:25:00,75.38,75.42,75.33,75.38,244978.0,72.2247,72.263,72.1768,72.2247,244978.0
2021-09-09 12:30:00,75.38,75.39,75.23,75.36,403348.0,72.2247,72.2343,72.081,72.2055,403348.0
2021-09-09 12:35:00,75.38,75.51,75.36,75.5,560134.0,72.2247,72.3492,72.2055,72.3397,560134.0
2021-09-09 12:40:00,75.5,75.52,75.43,75.47,262784.0,72.3397,72.3588,72.2726,72.3109,262784.0
2021-09-09 12:45:00,75.47,75.47,75.41,75.43,190846.0,72.3109,72.3109,72.2534,72.2726,190846.0
2021-09-09 12:50:00,75.44,75.44,75.36,75.39,230768.0,72.2822,72.2822,72.2055,72.2343,230768.0
2021-09-09 12:55:00,75.39,75.39,75.2,75.23,597928.0,72.2343,72.2343,72.0522,72.081,597928.0
2021-09-09 13:00:00,75.23,75.43,75.23,75.34,561678.0,72.081,72.2726,72.081,72.1863,561678.0
2021-09-09 13:05:00,75.35,75.39,75.3,75.35,327194.0,72.1959,72.2343,72.148,72.1959,327194.0
2021-09-09 13:10:00,75.36,75.49,75.33,75.49,365778.0,72.2055,72.3301,72.1768,72.3301,365778.0
2021-09-09 13:15:00,75.49,75.5,75.27,75.27,352400.0,72.3301,72.3397,72.1193,72.1193,352400.0
2021-09-09 13:20:00,75.27,75.28,74.54,74.7,1617560.0,72.1193,72.1289,71.4198,71.5731,1617560.0
2021-09-09 13:25:00,74.69,74.76,74.46,74.73,1104056.0,71.5636,71.6306,71.3432,71.6019,1104056.0
2021-09-09 13:30:00,74.74,74.74,74.4,74.65,1059918.0,71.6115,71.6115,71.2857,71.5252,1059918.0
2021-09-09 13:35:00,74.64,74.74,74.41,74.45,1128412.0,71.5156,71.6115,71.2953,71.3336,1128412.0
2021-09-09 13:40:00,74.46,74.67,74.36,74.56,896772.0,71.3432,71.5444,71.2474,71.439,896772.0
2021-09-09 13:45:00,74.56,74.72,74.52,74.72,587320.0,71.439,71.5923,71.4007,71.5923,587320.0
2021-09-09 13:50:00,74.72,74.73,74.62,74.68,421204.0,71.5923,71.6019,71.4965,71.554,421204.0
2021-09-09 13:55:00,74.7,74.78,74.62,74.67,532132.0,71.5731,71.6498,71.4965,71.5444,532132.0
2021-09-09 14:00:00,74.67,74.76,74.42,74.45,871746.0,71.5444,71.6306,71.3049,71.3336,871746.0
2021-09-09 14:05:00,74.45,74.85,74.45,74.83,701888.0,71.3336,71.7169,71.3336,71.6977,701888.0
2021-09-09 14:10:00,74.83,74.87,74.77,74.85,428356.0,71.6977,71.736,71.6402,71.7169,428356.0
2021-09-09 14:15:00,74.85,74.85,74.75,74.75,226986.0,71.7169,71.7169,71.621,71.621,226986.0
2021-09-09 14:20:00,74.75,74.89,74.69,74.8,516464.0,71.621,71.7552,71.5636,71.669,516464.0
2021-09-09 14:25:00,74.8,74.91,74.78,74.8,370140.0,71.669,71.7743,71.6498,71.669,370140.0
2021-09-09 14:30:00,74.79,74.81,74.63,74.67,300802.0,71.6594,71.6785,71.5061,71.5444,300802.0
2021-09-09 14:35:00,74.69,74.75,74.53,74.55,381706.0,71.5636,71.621,71.4103,71.4294,381706.0
2021-09-09 14:40:00,74.56,74.62,74.48,74.55,588684.0,71.439,71.4965,71.3623,71.4294,588684.0
2021-09-09 14:45:00,74.55,74.77,74.52,74.76,511018.0,71.4294,71.6402,71.4007,71.6306,511018.0
2021-09-09 14:50:00,74.77,74.86,74.75,74.86,571952.0,71.6402,71.7264,71.621,71.7264,571952.0
2021-09-09 14:55:00,74.86,74.98,74.8,74.92,498050.0,71.7264,71.8414,71.669,71.7839,498050.0
2021-09-09 15:00:00,74.92,75.05,74.92,74.97,578744.0,71.7839,71.9085,71.7839,71.8318,578744.0
2021-09-09 15:05:00,74.95,75.04,74.86,74.89,517976.0,71.8127,71.8989,71.7264,71.7552,517976.0
2021-09-09 15:10:00,74.88,75.01,74.79,74.8,429258.0,71.7456,71.8702,71.6594,71.669,429258.0
2021-09-09 15:15:00,74.8,74.83,74.72,74.72,358220.0,71.669,71.6977,71.5923,71.5923,358220.0
2021-09-09 15:20:00,74.73,74.83,74.72,74.81,329306.0,71.6019,71.6977,71.5923,71.6785,329306.0
2021-09-09 15:25:00,74.82,74.85,74.75,74.77,328140.0,71.6881,71.7169,71.621,71.6402,328140.0
2021-09-09 15:30:00,74.77,74.91,74.71,74.78,485788.0,71.6402,71.7743,71.5827,71.6498,485788.0
2021-09-09 15:35:00,74.79,74.92,74.7,74.86,483110.0,71.6594,71.7839,71.5731,71.7264,483110.0
2021-09-09 15:40:00,74.86,75.03,74.83,74.93,585136.0,71.7264,71.8893,71.6977,71.7935,585136.0
2021-09-09 15:45:00,74.93,74.94,74.61,74.61,495092.0,71.7935,71.8031,71.4869,71.4869,495092.0
2021-09-09 15:50:00,74.61,74.64,74.36,74.39,1159812.0,71.4869,71.5156,71.2474,71.2761,1159812.0
2021-09-09 15:55:00,74.38,74.52,74.3,74.42,1363016.0,71.2665,71.4007,71.1899,71.3049,1363016.0
2021-09-10 09:30:00,75.5,75.92,75.5,75.84,1898636.0,72.3397,72.7421,72.3397,72.6654,1898636.0
2021-09-10 09:35:00,75.85,75.89,75.7,75.83,1010310.0,72.675,72.7133,72.5313,72.6558,1010310.0
2021-09-10 09:40:00,75.84,75.87,75.71,75.73,974120.0,72.6654,72.6942,72.5409,72.56,974120.0
2021-09-10 09:45:00,75.74,75.85,75.67,75.71,1124368.0,72.5696,72.675,72.5025,72.5409,1124368.0
2021-09-10 09:50:00,75.71,75.78,75.6,75.61,1158448.0,72.5409,72.6079,72.4355,72.445,1158448.0
2021-09-10 09:55:00,75.6,75.78,75.56,75.76,838998.0,72.4355,72.6079,72.3971,72.5888,838998.0
2021-09-10 10:00:00,75.76,75.78,75.24,75.27,1177346.0,72.5888,72.6079,72.0905,72.1193,1177346.0
2021-09-10 10:05:00,75.27,75.39,75.07,75.2,1375172.0,72.1193,72.2343,71.9277,72.0522,1375172.0
2021-09-10 10:10:00,75.18,75.27,75.07,75.27,1156876.0,72.033,72.1193,71.9277,72.1193,1156876.0
2021-09-10 10:15:00,75.26,75.33,75.12,75.13,807854.0,72.1097,72.1768,71.9756,71.9851,807854.0
2021-09-10 10:20:00,75.13,75.24,74.97,75.16,860442.0,71.9851,72.0905,71.8318,72.0139,860442.0
2021-09-10 10:25:00,75.15,75.27,75.08,75.1,520110.0,72.0043,72.1193,71.9372,71.9564,520110.0
2021-09-10 10:30:00,75.09,75.1,74.53,74.75,1538534.0,71.9468,71.9564,71.4103,71.621,1538534.0
2021-09-10 10:35:00,74.75,74.77,74.53,74.76,968946.0,71.621,71.6402,71.4103,71.6306,968946.0
2021-09-10 10:40:00,74.76,74.77,74.58,74.62,540108.0,71.6306,71.6402,71.4582,71.4965,540108.0
2021-09-10 10:45:00,74.61,74.82,74.54,74.69,879664.0,71.4869,71.6881,71.4198,71.5636,879664.0
2021-09-10 10:50:00,74.71,74.98,74.64,74.67,1011242.0,71.5827,71.8414,71.5156,71.5444,1011242.0
2021-09-10 10:55:00,74.67,75.0,74.38,74.88,1725710.0,71.5444,71.8606,71.2665,71.7456,1725710.0
2021-09-10 11:00:00,74.88,74.95,74.66,74.72,771950.0,71.7456,71.8127,71.5348,71.5923,771950.0
2021-09-10 11:05:00,74.72,74.77,74.46,74.7,679278.0,71.5923,71.6402,71.3432,71.5731,679278.0
2021-09-10 11:10:00,74.71,74.83,74.65,74.73,375430.0,71.5827,71.6977,71.5252,71.6019,375430.0
2021-09-10 11:15:00,74.75,74.83,74.46,74.5,1048692.0,71.621,71.6977,71.3432,71.3815,1048692.0
2021-09-10 11:20:00,74.5,74.69,74.39,74.57,2257142.0,71.3815,71.5636,71.2761,71.4486,2257142.0
2021-09-10 11:25:00,74.58,74.67,74.14,74.14,1674422.0,71.4582,71.5444,71.0366,71.0366,1674422.0
2021-09-10 11:30:00,74.14,74.4,74.05,74.33,1292528.0,71.0366,71.2857,70.9503,71.2186,1292528.0
2021-09-10 11:35:00,74.33,74.45,74.27,74.28,704026.0,71.2186,71.3336,71.1611,71.1707,704026.0
2021-09-10 11:40:00,74.28,74.42,74.2,74.4,678376.0,71.1707,71.3049,71.0941,71.2857,678376.0
2021-09-10 11:45:00,74.4,74.42,74.11,74.14,876114.0,71.2857,71.3049,71.0078,71.0366,876114.0
2021-09-10 11:50:00,74.14,74.29,73.96,73.98,1374606.0,71.0366,71.1803,70.8641,70.8833,1374606.0
2021-09-10 11:55:00,73.97,74.23,73.94,74.14,1090748.0,70.8737,71.1228,70.845,71.0366,1090748.0
2021-09-10 12:00:00,74.16,74.38,74.07,74.34,801220.0,71.0557,71.2665,70.9695,71.2282,801220.0
2021-09-10 12:05:00,74.33,74.74,74.32,74.72,1003644.0,71.2186,71.6115,71.209,71.5923,1003644.0
2021-09-10 12:10:00,74.72,74.74,74.58,74.64,952064.0,71.5923,71.6115,71.4582,71.5156,952064.0
2021-09-10 12:15:00,74.65,74.76,74.62,74.62,513088.0,71.5252,71.6306,71.4965,71.4965,513088.0
2021-09-10 12:20:00,74.62,74.67,74.6,74.64,404424.0,71.4965,71.5444,71.4773,71.5156,404424.0
2021-09-10 12:25:00,74.64,74.73,74.62,74.68,298496.0,71.5156,71.6019,71.4965,71.554,298496.0
2021-09-10 12:30:00,74.69,74.77,74.68,74.75,396006.0,71.5636,71.6402,71.554,71.621,396006.0
2021-09-10 12:35:00,74.76,74.89,74.75,74.86,474092.0,71.6306,71.7552,71.621,71.7264,474092.0
2021-09-10 12:40:00,74.87,74.9,74.8,74.9,416514.0,71.736,71.7648,71.669,71.7648,416514.0
2021-09-10 12:45:00,74.9,74.97,74.88,74.96,572204.0,71.7648,71.8318,71.7456,71.8223,572204.0
2021-09-10 12:50:00,74.96,74.97,74.79,74.8,537404.0,71.8223,71.8318,71.6594,71.669,537404.0
2021-09-10 12:55:00,74.79,74.83,74.78,74.81,237972.0,71.6594,71.6977,71.6498,71.6785,237972.0
2021-09-10 13:00:00,74.82,74.89,74.8,74.89,377284.0,71.6881,71.7552,71.669,71.7552,377284.0
2021-09-10 13:05:00,74.89,74.89,74.7,74.76,366148.0,71.7552,71.7552,71.5731,71.6306,366148.0
2021-09-10 13:10:00,74.77,75.05,74.75,75.02,609504.0,71.6402,71.9085,71.621,71.8797,609504.0
2021-09-10 13:15:00,75.02,75.04,74.91,74.96,319442.0,71.8797,71.8989,71.7743,71.8223,319442.0
2021-09-10 13:20:00,74.96,74.96,74.72,74.79,442932.0,71.8223,71.8223,71.5923,71.6594,442932.0
2021-09-10 13:25:00,74.79,74.82,74.7,74.71,236664.0,71.6594,71.6881,71.5731,71.5827,236664.0
2021-09-10 13:30:00,74.73,74.84,74.69,74.81,303276.0,71.6019,71.7073,71.5636,71.6785,303276.0
2021-09-10 13:35:00,74.82,74.92,74.8,74.92,420674.0,71.6881,71.7839,71.669,71.7839,420674.0
2021-09-10 13:40:00,74.93,74.93,74.73,74.79,294148.0,71.7935,71.7935,71.6019,71.6594,294148.0
2021-09-10 13:45:00,74.78,74.78,74.64,74.64,298200.0,71.6498,71.6498,71.5156,71.5156,298200.0
2021-09-10 13:50:00,74.64,74.66,74.58,74.59,199416.0,71.5156,71.5348,71.4582,71.4677,199416.0
2021-09-10 13:55:00,74.59,74.61,74.54,74.61,219984.0,71.4677,71.4869,71.4198,71.4869,219984.0
2021-09-10 14:00:00,74.61,74.67,74.58,74.58,319080.0,71.4869,71.5444,71.4582,71.4582,319080.0
2021-09-10 14:05:00,74.6,74.66,74.54,74.6,284306.0,71.4773,71.5348,71.4198,71.4773,284306.0
2021-09-10 14:10:00,74.61,74.64,74.44,74.47,348640.0,71.4869,71.5156,71.324,71.3528,348640.0
2021-09-10 14:15:00,74.47,74.53,74.38,74.39,255312.0,71.3528,71.4103,71.2665,71.2761,255312.0
2021-09-10 14:20:00,74.39,74.47,74.36,74.46,211262.0,71.2761,71.3528,71.2474,71.3432,211262.0
2021-09-10 14:25:00,74.46,74.48,74.23,74.25,416232.0,71.3432,71.3623,71.1228,71.142,416232.0
2021-09-10 14:30:00,74.25,74.25,74.03,74.04,519786.0,71.142,71.142,70.9312,70.9408,519786.0
2021-09-10 14:35:00,74.05,74.11,74.03,74.09,331748.0,70.9503,71.0078,70.9312,70.9887,331748.0
2021-09-10 14:40:00,74.1,74.26,74.05,74.25,438588.0,70.9983,71.1516,70.9503,71.142,438588.0
2021-09-10 14:45:00,74.25,74.26,74.12,74.12,261772.0,71.142,71.1516,71.0174,71.0174,261772.0
2021-09-10 14:50:00,74.13,74.22,74.09,74.21,239234.0,71.027,71.1132,70.9887,71.1036,239234.0
2021-09-10 14:55:00,74.21,74.25,74.11,74.11,331010.0,71.1036,71.142,71.0078,71.0078,331010.0
2021-09-10 15:00:00,74.12,74.14,73.88,73.94,675682.0,71.0174,71.0366,70.7875,70.845,675682.0
2021-09-10 15:05:00,73.94,74.08,73.75,73.77,964462.0,70.845,70.9791,70.6629,70.6821,964462.0
2021-09-10 15:10:00,73.77,73.83,73.46,73.63,900274.0,70.6821,70.7396,70.385,70.5479,900274.0
2021-09-10 15:15:00,73.63,73.7,73.44,73.55,607930.0,70.5479,70.615,70.3659,70.4713,607930.0
2021-09-10 15:20:00,73.56,73.57,73.28,73.29,811460.0,70.4809,70.4904,70.2126,70.2222,811460.0
2021-09-10 15:25:00,73.3,73.41,73.25,73.26,598346.0,70.2317,70.3371,70.1838,70.1934,598346.0
2021-09-10 15:30:00,73.26,73.42,73.21,73.26,675200.0,70.1934,70.3467,70.1455,70.1934,675200.0
2021-09-10 15:35:00,73.26,73.33,73.06,73.06,1035684.0,70.1934,70.2605,70.0018,70.0018,1035684.0
2021-09-10 15:40:00,73.06,73.11,72.94,73.07,1398832.0,70.0018,70.0497,69.8868,70.0114,1398832.0
2021-09-10 15:45:00,73.07,73.08,72.81,72.82,931786.0,70.0114,70.0209,69.7623,69.7718,931786.0
2021-09-10 15:50:00,72.82,72.93,72.64,72.64,1531328.0,69.7718,69.8772,69.5994,69.5994,1531328.0
2021-09-10 15:55:00,72.64,72.74,72.56,72.72,1331166.0,69.5994,69.6952,69.5227,69.676,1331166.0
2021-09-13 09:30:00,74.14,74.39,73.88,74.0,1818906.0,71.0366,71.2761,70.7875,70.9024,1818906.0
2021-09-13 09:35:00,74.01,74.11,73.26,73.27,1496858.0,70.912,71.0078,70.1934,70.203,1496858.0
2021-09-13 09:40:00,73.27,73.44,72.79,72.87,1678308.0,70.203,70.3659,69.7431,69.8197,1678308.0
2021-09-13 09:45:00,72.87,72.89,72.64,72.87,1345810.0,69.8197,69.8389,69.5994,69.8197,1345810.0
2021-09-13 09:50:00,72.87,73.17,72.87,72.95,1638212.0,69.8197,70.1072,69.8197,69.8964,1638212.0
2021-09-13 09:55:00,72.97,72.97,72.57,72.72,1786612.0,69.9156,69.9156,69.5323,69.676,1786612.0
2021-09-13 10:00:00,72.72,72.86,72.01,72.29,3050984.0,69.676,69.8102,68.9957,69.264,3050984.0
2021-09-13 10:05:00,72.29,72.33,72.04,72.17,1260416.0,69.264,69.3023,69.0245,69.149,1260416.0
2021-09-13 10:10:00,72.16,72.17,71.75,71.85,2768816.0,69.1395,69.149,68.7466,68.8424,2768816.0
2021-09-13 10:15:00,71.83,71.95,71.58,71.82,1615108.0,68.8233,68.9383,68.5837,68.8137,1615108.0
2021-09-13 10:20:00,71.83,72.03,71.71,71.79,1639978.0,68.8233,69.0149,68.7083,68.7849,1639978.0
2021-09-13 10:25:00,71.78,72.01,71.67,71.97,1314700.0,68.7754,68.9957,68.67,68.9574,1314700.0
2021-09-13 10:30:00,71.98,72.22,71.68,71.96,1541688.0,68.967,69.1969,68.6796,68.9478,1541688.0
2021-09-13 10:35:00,71.96,72.24,71.75,72.14,1405938.0,68.9478,69.2161,68.7466,69.1203,1405938.0
2021-09-13 10:40:00,72.15,72.26,72.07,72.14,793512.0,69.1299,69.2353,69.0532,69.1203,793512.0
2021-09-13 10:45:00,72.14,72.75,72.1,72.55,1447454.0,69.1203,69.7048,69.082,69.5131,1447454.0
2021-09-13 10:50:00,72.56,72.64,72.36,72.39,661070.0,69.5227,69.5994,69.3311,69.3598,661070.0
2021-09-13 10:55:00,72.41,72.61,72.39,72.45,586548.0,69.379,69.5706,69.3598,69.4173,586548.0
2021-09-13 11:00:00,72.46,72.67,72.38,72.41,723360.0,69.4269,69.6281,69.3503,69.379,723360.0
2021-09-13 11:05:00,72.42,72.63,72.3,72.38,568808.0,69.3886,69.5898,69.2736,69.3503,568808.0
2021-09-13 11:10:00,72.38,72.4,71.71,71.73,1192372.0,69.3503,69.3694,68.7083,68.7275,1192372.0
2021-09-13 11:15:00,71.72,71.74,71.41,71.63,1582108.0,68.7179,68.737,68.4209,68.6316,1582108.0
2021-09-13 11:20:00,71.61,71.82,71.52,71.8,761698.0,68.6125,68.8137,68.5262,68.7945,761698.0
2021-09-13 11:25:00,71.79,72.0,71.67,71.87,736500.0,68.7849,68.9862,68.67,68.8616,736500.0
2021-09-13 11:30:00,71.86,72.09,71.85,72.05,708586.0,68.852,69.0724,68.8424,69.0341,708586.0
2021-09-13 11:35:00,72.05,72.11,71.83,71.99,654058.0,69.0341,69.0916,68.8233,68.9766,654058.0
2021-09-13 11:40:00,71.99,72.04,71.74,71.81,433270.0,68.9766,69.0245,68.737,68.8041,433270.0
2021-09-13 11:45:00,71.81,72.3,71.77,71.8,766438.0,68.8041,69.2736,68.7658,68.7945,766438.0
2021-09-13 11:50:00,71.8,71.89,71.67,71.79,559262.0,68.7945,68.8808,68.67,68.7849,559262.0
2021-09-13 11:55:00,71.8,71.95,71.67,71.73,423762.0,68.7945,68.9383,68.67,68.7275,423762.0
2021-09-13 12:00:00,71.74,71.78,71.56,71.7,600942.0,68.737,68.7754,68.5646,68.6987,600942.0
2021-09-13 12:05:00,71.7,71.86,71.69,71.79,480924.0,68.6987,68.852,68.6891,68.7849,480924.0
2021-09-13 12:10:00,71.78,72.32,71.78,72.18,1162360.0,68.7754,69.2928,68.7754,69.1586,1162360.0
2021-09-13 12:15:00,72.18,72.28,72.02,72.15,456484.0,69.1586,69.2544,69.0053,69.1299,456484.0
2021-09-13 12:20:00,72.17,72.54,72.12,72.44,836572.0,69.149,69.5036,69.1011,69.4077,836572.0
2021-09-13 12:25:00,72.44,72.49,72.36,72.39,340858.0,69.4077,69.4556,69.3311,69.3598,340858.0
2021-09-13 12:30:00,72.38,72.52,72.34,72.39,470208.0,69.3503,69.4844,69.3119,69.3598,470208.0
2021-09-13 12:35:00,72.39,72.54,72.36,72.39,443386.0,69.3598,69.5036,69.3311,69.3598,443386.0
2021-09-13 12:40:00,72.41,72.41,72.14,72.28,538106.0,69.379,69.379,69.1203,69.2544,538106.0
2021-09-13 12:45:00,72.28,72.39,72.19,72.33,416566.0,69.2544,69.3598,69.1682,69.3023,416566.0
2021-09-13 12:50:00,72.33,72.54,72.33,72.49,451244.0,69.3023,69.5036,69.3023,69.4556,451244.0
2021-09-13 12:55:00,72.49,72.75,72.47,72.67,757272.0,69.4556,69.7048,69.4365,69.6281,757272.0
2021-09-13 13:00:00,72.68,72.76,72.51,72.52,485940.0,69.6377,69.7143,69.4748,69.4844,485940.0
2021-09-13 13:05:00,72.52,72.8,72.52,72.64,523354.0,69.4844,69.7527,69.4844,69.5994,523354.0
2021-09-13 13:10:00,72.66,72.68,72.54,72.56,296058.0,69.6185,69.6377,69.5036,69.5227,296058.0
2021-09-13 13:15:00,72.54,72.58,72.36,72.4,468278.0,69.5036,69.5419,69.3311,69.3694,468278.0
2021-09-13 13:20:00,72.4,72.47,72.3,72.36,284084.0,69.3694,69.4365,69.2736,69.3311,284084.0
2021-09-13 13:25:00,72.38,72.41,72.07,72.15,563720.0,69.3503,69.379,69.0532,69.1299,563720.0
2021-09-13 13:30:00,72.16,72.2,71.99,72.02,619100.0,69.1395,69.1778,68.9766,69.0053,619100.0
2021-09-13 13:35:00,72.02,72.13,71.99,72.01,361346.0,69.0053,69.1107,68.9766,68.9957,361346.0
2021-09-13 13:40:00,72.01,72.1,71.89,71.9,768488.0,68.9957,69.082,68.8808,68.8903,768488.0
2021-09-13 13:45:00,71.91,72.05,71.83,71.99,547226.0,68.8999,69.0341,68.8233,68.9766,547226.0
2021-09-13 13:50:00,71.98,72.02,71.79,71.87,563250.0,68.967,69.0053,68.7849,68.8616,563250.0
2021-09-13 13:55:00,71.86,71.97,71.79,71.92,393380.0,68.852,68.9574,68.7849,68.9095,393380.0
2021-09-13 14:00:00,71.92,72.12,71.86,72.06,845688.0,68.9095,69.1011,68.852,69.0436,845688.0
2021-09-13 14:05:00,72.05,72.14,71.99,72.07,336188.0,69.0341,69.1203,68.9766,69.0532,336188.0
2021-09-13 14:10:00,72.05,72.06,71.71,71.77,605972.0,69.0341,69.0436,68.7083,68.7658,605972.0
2021-09-13 14:15:00,71.77,71.83,71.58,71.81,945016.0,68.7658,68.8233,68.5837,68.8041,945016.0
2021-09-13 14:20:00,71.8,71.85,71.63,71.67,441780.0,68.7945,68.8424,68.6316,68.67,441780.0
2021-09-13 14:25:00,71.68,71.69,71.49,71.54,791950.0,68.6796,68.6891,68.4975,68.5454,791950.0
2021-09-13 14:30:00,71.55,71.66,71.47,71.56,638610.0,68.555,68.6604,68.4783,68.5646,638610.0
2021-09-13 14:35:00,71.57,71.61,71.46,71.51,360222.0,68.5742,68.6125,68.4688,68.5167,360222.0
2021-09-13 14:40:00,71.5,71.74,71.47,71.73,460694.0,68.5071,68.737,68.4783,68.7275,460694.0
2021-09-13 14:45:00,71.74,71.88,71.61,71.81,513904.0,68.737,68.8712,68.6125,68.8041,513904.0
2021-09-13 14:50:00,71.8,71.83,71.64,71.66,296954.0,68.7945,68.8233,68.6412,68.6604,296954.0
2021-09-13 14:55:00,71.65,71.85,71.62,71.83,350962.0,68.6508,68.8424,68.6221,68.8233,350962.0
2021-09-13 15:00:00,71.82,71.82,71.38,71.42,760450.0,68.8137,68.8137,68.3921,68.4304,760450.0
2021-09-13 15:05:00,71.42,71.96,71.39,71.87,1073110.0,68.4304,68.9478,68.4017,68.8616,1073110.0
2021-09-13 15:10:00,71.86,72.16,71.86,72.0,1111694.0,68.852,69.1395,68.852,68.9862,1111694.0
2021-09-13 15:15:00,72.01,72.13,71.88,72.0,936256.0,68.9957,69.1107,68.8712,68.9862,936256.0
2021-09-13 15:20:00,72.02,72.31,71.95,72.26,638092.0,69.0053,69.2832,68.9383,69.2353,638092.0
2021-09-13 15:25:00,72.25,72.44,72.14,72.42,697392.0,69.2257,69.4077,69.1203,69.3886,697392.0
2021-09-13 15:30:00,72.42,72.5,72.32,72.44,609886.0,69.3886,69.4652,69.2928,69.4077,609886.0
2021-09-13 15:35:00,72.44,72.44,72.27,72.33,391660.0,69.4077,69.4077,69.2449,69.3023,391660.0
2021-09-13 15:40:00,72.32,72.35,72.11,72.16,385430.0,69.2928,69.3215,69.0916,69.1395,385430.0
2021-09-13 15:45:00,72.16,72.26,72.04,72.19,570340.0,69.1395,69.2353,69.0245,69.1682,570340.0
2021-09-13 15:50:00,72.19,72.52,72.14,72.42,1333872.0,69.1682,69.4844,69.1203,69.3886,1333872.0
2021-09-13 15:55:00,72.42,72.61,72.38,72.61,1397570.0,69.3886,69.5706,69.3503,69.5706,1397570.0
2021-09-14 09:30:00,73.48,73.93,73.33,73.45,2939858.0,70.4042,70.8354,70.2605,70.3755,2939858.0
2021-09-14 09:35:00,73.47,73.84,73.12,73.13,1352370.0,70.3946,70.7491,70.0593,70.0689,1352370.0
2021-09-14 09:40:00,73.14,73.41,73.03,73.16,701458.0,70.0784,70.3371,69.973,70.0976,701458.0
2021-09-14 09:45:00,73.18,73.31,73.04,73.12,779552.0,70.1168,70.2413,69.9826,70.0593,779552.0
2021-09-14 09:50:00,73.11,73.21,72.69,72.74,1009848.0,70.0497,70.1455,69.6473,69.6952,1009848.0
2021-09-14 09:55:00,72.73,72.78,72.55,72.63,930254.0,69.6856,69.7335,69.5131,69.5898,930254.0
2021-09-14 10:00:00,72.63,72.64,72.25,72.55,1568658.0,69.5898,69.5994,69.2257,69.5131,1568658.0
2021-09-14 10:05:00,72.55,72.76,72.51,72.61,1013098.0,69.5131,69.7143,69.4748,69.5706,1013098.0
2021-09-14 10:10:00,72.62,72.68,72.35,72.35,934418.0,69.5802,69.6377,69.3215,69.3215,934418.0
2021-09-14 10:15:00,72.36,72.69,72.3,72.66,794138.0,69.3311,69.6473,69.2736,69.6185,794138.0
2021-09-14 10:20:00,72.65,72.85,72.54,72.56,886898.0,69.6089,69.8006,69.5036,69.5227,886898.0
2021-09-14 10:25:00,72.56,72.75,72.44,72.74,711248.0,69.5227,69.7048,69.4077,69.6952,711248.0
2021-09-14 10:30:00,72.73,72.79,72.55,72.72,730304.0,69.6856,69.7431,69.5131,69.676,730304.0
2021-09-14 10:35:00,72.73,72.79,72.13,72.16,1021748.0,69.6856,69.7431,69.1107,69.1395,1021748.0
2021-09-14 10:40:00,72.14,72.45,72.08,72.31,676286.0,69.1203,69.4173,69.0628,69.2832,676286.0
2021-09-14 10:45:00,72.31,72.47,72.1,72.16,524216.0,69.2832,69.4365,69.082,69.1395,524216.0
2021-09-14 10:50:00,72.16,72.31,72.06,72.24,618770.0,69.1395,69.2832,69.0436,69.2161,618770.0
2021-09-14 10:55:00,72.24,72.32,71.98,72.31,657672.0,69.2161,69.2928,68.967,69.2832,657672.0
2021-09-14 11:00:00,72.31,72.52,72.31,72.45,533688.0,69.2832,69.4844,69.2832,69.4173,533688.0
2021-09-14 11:05:00,72.44,72.65,72.44,72.58,487788.0,69.4077,69.6089,69.4077,69.5419,487788.0
2021-09-14 11:10:00,72.58,72.78,72.55,72.69,732146.0,69.5419,69.7335,69.5131,69.6473,732146.0
2021-09-14 11:15:00,72.69,72.75,72.51,72.54,418864.0,69.6473,69.7048,69.4748,69.5036,418864.0
2021-09-14 11:20:00,72.56,72.81,72.55,72.78,396974.0,69.5227,69.7623,69.5131,69.7335,396974.0
2021-09-14 11:25:00,72.77,72.83,72.67,72.8,272460.0,69.7239,69.7814,69.6281,69.7527,272460.0
2021-09-14 11:30:00,72.79,72.87,72.72,72.8,508190.0,69.7431,69.8197,69.676,69.7527,508190.0
2021-09-14 11:35:00,72.81,73.15,72.75,73.11,779248.0,69.7623,70.088,69.7048,70.0497,779248.0
2021-09-14 11:40:00,73.11,73.19,73.07,73.14,610576.0,70.0497,70.1263,70.0114,70.0784,610576.0
2021-09-14 11:45:00,73.14,73.2,73.08,73.14,469400.0,70.0784,70.1359,70.0209,70.0784,469400.0
2021-09-14 11:50:00,73.14,73.17,72.97,72.99,341762.0,70.0784,70.1072,69.9156,69.9347,341762.0
2021-09-14 11:55:00,72.99,73.26,72.98,73.26,418960.0,69.9347,70.1934,69.9251,70.1934,418960.0
2021-09-14 12:00:00,73.25,73.42,73.2,73.3,564462.0,70.1838,70.3467,70.1359,70.2317,564462.0
2021-09-14 12:05:00,73.3,73.32,73.15,73.16,394554.0,70.2317,70.2509,70.088,70.0976,394554.0
2021-09-14 12:10:00,73.16,73.17,73.06,73.16,412972.0,70.0976,70.1072,70.0018,70.0976,412972.0
2021-09-14 12:15:00,73.16,73.17,72.99,73.0,357222.0,70.0976,70.1072,69.9347,69.9443,357222.0
2021-09-14 12:20:00,73.0,73.05,72.95,72.99,206218.0,69.9443,69.9922,69.8964,69.9347,206218.0
2021-09-14 12:25:00,72.99,73.01,72.89,72.94,197398.0,69.9347,69.9539,69.8389,69.8868,197398.0
2021-09-14 12:30:00,72.94,72.95,72.8,72.83,375004.0,69.8868,69.8964,69.7527,69.7814,375004.0
2021-09-14 12:35:00,72.83,72.94,72.69,72.7,386090.0,69.7814,69.8868,69.6473,69.6569,386090.0
2021-09-14 12:40:00,72.71,72.71,72.44,72.49,667648.0,69.6664,69.6664,69.4077,69.4556,667648.0
2021-09-14 12:45:00,72.49,72.58,72.45,72.46,498018.0,69.4556,69.5419,69.4173,69.4269,498018.0
2021-09-14 12:50:00,72.46,72.54,72.4,72.51,313510.0,69.4269,69.5036,69.3694,69.4748,313510.0
2021-09-14 12:55:00,72.52,72.55,72.41,72.5,578700.0,69.4844,69.5131,69.379,69.4652,578700.0
2021-09-14 13:00:00,72.5,72.63,72.34,72.38,550900.0,69.4652,69.5898,69.3119,69.3503,550900.0
2021-09-14 13:05:00,72.36,72.37,72.06,72.08,798786.0,69.3311,69.3407,69.0436,69.0628,798786.0
2021-09-14 13:10:00,72.08,72.26,71.99,72.16,624378.0,69.0628,69.2353,68.9766,69.1395,624378.0
2021-09-14 13:15:00,72.16,72.36,72.15,72.35,397376.0,69.1395,69.3311,69.1299,69.3215,397376.0
2021-09-14 13:20:00,72.36,72.44,72.31,72.35,596560.0,69.3311,69.4077,69.2832,69.3215,596560.0
2021-09-14 13:25:00,72.36,72.48,72.34,72.41,336524.0,69.3311,69.4461,69.3119,69.379,336524.0
2021-09-14 13:30:00,72.4,72.42,72.16,72.19,636750.0,69.3694,69.3886,69.1395,69.1682,636750.0
2021-09-14 13:35:00,72.2,72.46,72.13,72.41,480664.0,69.1778,69.4269,69.1107,69.379,480664.0
2021-09-14 13:40:00,72.41,72.52,72.36,72.52,320612.0,69.379,69.4844,69.3311,69.4844,320612.0
2021-09-14 13:45:00,72.51,72.53,72.45,72.46,206936.0,69.4748,69.494,69.4173,69.4269,206936.0
2021-09-14 13:50:00,72.47,72.64,72.45,72.55,442958.0,69.4365,69.5994,69.4173,69.5131,442958.0
2021-09-14 13:55:00,72.57,72.63,72.47,72.49,363792.0,69.5323,69.5898,69.4365,69.4556,363792.0
2021-09-14 14:00:00,72.5,72.51,72.33,72.39,377024.0,69.4652,69.4748,69.3023,69.3598,377024.0
2021-09-14 14:05:00,72.39,72.58,72.29,72.33,454382.0,69.3598,69.5419,69.264,69.3023,454382.0
2021-09-14 14:10:00,72.32,72.39,72.26,72.33,209878.0,69.2928,69.3598,69.2353,69.3023,209878.0
2021-09-14 14:15:00,72.33,72.33,71.93,71.94,818496.0,69.3023,69.3023,68.9191,68.9287,818496.0
2021-09-14 14:20:00,71.93,71.98,71.73,71.95,955030.0,68.9191,68.967,68.7275,68.9383,955030.0
2021-09-14 14:25:00,71.95,71.96,71.77,71.86,432012.0,68.9383,68.9478,68.7658,68.852,432012.0
2021-09-14 14:30:00,71.86,71.89,71.66,71.67,660708.0,68.852,68.8808,68.6604,68.67,660708.0
2021-09-14 14:35:00,71.67,71.77,71.54,71.69,694204.0,68.67,68.7658,68.5454,68.6891,694204.0
2021-09-14 14:40:00,71.7,71.86,71.69,71.83,360180.0,68.6987,68.852,68.6891,68.8233,360180.0
2021-09-14 14:45:00,71.81,71.83,71.53,71.54,468674.0,68.8041,68.8233,68.5358,68.5454,468674.0
2021-09-14 14:50:00,71.55,71.76,71.46,71.76,689866.0,68.555,68.7562,68.4688,68.7562,689866.0
2021-09-14 14:55:00,71.76,72.02,71.74,71.97,888698.0,68.7562,69.0053,68.737,68.9574,888698.0
2021-09-14 15:00:00,71.97,71.99,71.83,71.91,376306.0,68.9574,68.9766,68.8233,68.8999,376306.0
2021-09-14 15:05:00,71.87,72.05,71.82,71.83,509582.0,68.8616,69.0341,68.8137,68.8233,509582.0
2021-09-14 15:10:00,71.83,71.95,71.72,71.75,400836.0,68.8233,68.9383,68.7179,68.7466,400836.0
2021-09-14 15:15:00,71.74,71.79,71.56,71.57,656506.0,68.737,68.7849,68.5646,68.5742,656506.0
2021-09-14 15:20:00,71.56,71.77,71.52,71.58,588258.0,68.5646,68.7658,68.5262,68.5837,588258.0
2021-09-14 15:25:00,71.58,71.7,71.48,71.5,817536.0,68.5837,68.6987,68.4879,68.5071,817536.0
2021-09-14 15:30:00,71.5,71.63,71.43,71.58,589066.0,68.5071,68.6316,68.44,68.5837,589066.0
2021-09-14 15:35:00,71.58,71.64,71.46,71.64,421686.0,68.5837,68.6412,68.4688,68.6412,421686.0
2021-09-14 15:40:00,71.64,71.71,71.52,71.63,765970.0,68.6412,68.7083,68.5262,68.6316,765970.0
2021-09-14 15:45:00,71.63,71.82,71.42,71.53,1021768.0,68.6316,68.8137,68.4304,68.5358,1021768.0
2021-09-14 15:50:00,71.53,71.92,71.41,71.74,1509020.0,68.5358,68.9095,68.4209,68.737,1509020.0
2021-09-14 15:55:00,71.75,71.95,71.72,71.94,1539800.0,68.7466,68.9383,68.7179,68.9287,1539800.0
2021-09-15 09:30:00,72.25,72.64,71.86,71.96,2470534.0,69.2257,69.5994,68.852,68.9478,2470534.0
2021-09-15 09:35:00,71.94,72.01,71.46,71.54,1648918.0,68.9287,68.9957,68.4688,68.5454,1648918.0
2021-09-15 09:40:00,71.54,71.64,71.21,71.36,1503202.0,68.5454,68.6412,68.2292,68.3729,1503202.0
2021-09-15 09:45:00,71.36,71.83,71.33,71.83,1645756.0,68.3729,68.8233,68.3442,68.8233,1645756.0
2021-09-15 09:50:00,71.83,71.85,71.38,71.43,1179246.0,68.8233,68.8424,68.3921,68.44,1179246.0
2021-09-15 09:55:00,71.42,71.67,71.39,71.55,945742.0,68.4304,68.67,68.4017,68.555,945742.0
2021-09-15 10:00:00,71.58,71.86,71.37,71.77,1058850.0,68.5837,68.852,68.3825,68.7658,1058850.0
2021-09-15 10:05:00,71.75,71.82,71.48,71.53,919600.0,68.7466,68.8137,68.4879,68.5358,919600.0
2021-09-15 10:10:00,71.51,71.61,70.89,71.04,1692918.0,68.5167,68.6125,67.9226,68.0663,1692918.0
2021-09-15 10:15:00,71.04,71.19,70.88,71.16,1017062.0,68.0663,68.2101,67.913,68.1813,1017062.0
2021-09-15 10:20:00,71.17,71.32,71.14,71.21,791590.0,68.1909,68.3346,68.1622,68.2292,791590.0
2021-09-15 10:25:00,71.19,71.32,71.14,71.16,685742.0,68.2101,68.3346,68.1622,68.1813,685742.0
2021-09-15 10:30:00,71.17,71.63,71.04,71.6,1083340.0,68.1909,68.6316,68.0663,68.6029,1083340.0
2021-09-15 10:35:00,71.59,71.77,71.57,71.65,728780.0,68.5933,68.7658,68.5742,68.6508,728780.0
2021-09-15 10:40:00,71.66,71.68,71.33,71.43,797348.0,68.6604,68.6796,68.3442,68.44,797348.0
2021-09-15 10:45:00,71.45,71.67,71.39,71.64,717146.0,68.4592,68.67,68.4017,68.6412,717146.0
2021-09-15 10:50:00,71.64,71.73,71.42,71.42,676704.0,68.6412,68.7275,68.4304,68.4304,676704.0
2021-09-15 10:55:00,71.43,71.75,71.38,71.7,704370.0,68.44,68.7466,68.3921,68.6987,704370.0
2021-09-15 11:00:00,71.7,71.79,71.54,71.78,667574.0,68.6987,68.7849,68.5454,68.7754,667574.0
2021-09-15 11:05:00,71.79,71.83,71.64,71.67,560992.0,68.7849,68.8233,68.6412,68.67,560992.0
2021-09-15 11:10:00,71.67,71.74,71.57,71.58,327188.0,68.67,68.737,68.5742,68.5837,327188.0
2021-09-15 11:15:00,71.57,71.67,71.43,71.51,426210.0,68.5742,68.67,68.44,68.5167,426210.0
2021-09-15 11:20:00,71.51,71.7,71.47,71.64,475768.0,68.5167,68.6987,68.4783,68.6412,475768.0
2021-09-15 11:25:00,71.64,71.78,71.5,71.5,469154.0,68.6412,68.7754,68.5071,68.5071,469154.0
2021-09-15 11:30:00,71.51,71.56,71.26,71.49,896678.0,68.5167,68.5646,68.2771,68.4975,896678.0
2021-09-15 11:35:00,71.47,71.59,71.39,71.54,401816.0,68.4783,68.5933,68.4017,68.5454,401816.0
2021-09-15 11:40:00,71.53,71.58,71.44,71.49,241888.0,68.5358,68.5837,68.4496,68.4975,241888.0
2021-09-15 11:45:00,71.47,71.47,71.3,71.35,338520.0,68.4783,68.4783,68.3155,68.3634,338520.0
2021-09-15 11:50:00,71.33,71.39,71.3,71.32,216576.0,68.3442,68.4017,68.3155,68.3346,216576.0
2021-09-15 11:55:00,71.31,71.63,71.3,71.61,581420.0,68.325,68.6316,68.3155,68.6125,581420.0
2021-09-15 12:00:00,71.61,71.64,71.52,71.63,278702.0,68.6125,68.6412,68.5262,68.6316,278702.0
2021-09-15 12:05:00,71.63,71.7,71.52,71.65,343322.0,68.6316,68.6987,68.5262,68.6508,343322.0
2021-09-15 12:10:00,71.66,71.7,71.54,71.56,235788.0,68.6604,68.6987,68.5454,68.5646,235788.0
2021-09-15 12:15:00,71.57,71.67,71.57,71.63,188506.0,68.5742,68.67,68.5742,68.6316,188506.0
2021-09-15 12:20:00,71.62,71.83,71.58,71.83,501250.0,68.6221,68.8233,68.5837,68.8233,501250.0
2021-09-15 12:25:00,71.83,72.1,71.8,72.01,924724.0,68.8233,69.082,68.7945,68.9957,924724.0
2021-09-15 12:30:00,72.01,72.26,72.01,72.23,532542.0,68.9957,69.2353,68.9957,69.2065,532542.0
2021-09-15 12:35:00,72.23,72.31,72.2,72.3,635850.0,69.2065,69.2832,69.1778,69.2736,635850.0
2021-09-15 12:40:00,72.31,72.58,72.3,72.49,1130082.0,69.2832,69.5419,69.2736,69.4556,1130082.0
2021-09-15 12:45:00,72.49,72.58,72.42,72.53,543524.0,69.4556,69.5419,69.3886,69.494,543524.0
2021-09-15 12:50:00,72.54,72.57,72.49,72.53,257602.0,69.5036,69.5323,69.4556,69.494,257602.0
2021-09-15 12:55:00,72.55,72.79,72.55,72.72,664042.0,69.5131,69.7431,69.5131,69.676,664042.0
2021-09-15 13:00:00,72.72,72.82,72.67,72.82,307494.0,69.676,69.7718,69.6281,69.7718,307494.0
2021-09-15 13:05:00,72.82,72.86,72.66,72.67,554324.0,69.7718,69.8102,69.6185,69.6281,554324.0
2021-09-15 13:10:00,72.67,72.74,72.67,72.71,300992.0,69.6281,69.6952,69.6281,69.6664,300992.0
2021-09-15 13:15:00,72.72,72.8,72.69,72.78,268844.0,69.676,69.7527,69.6473,69.7335,268844.0
2021-09-15 13:20:00,72.78,72.85,72.74,72.78,309360.0,69.7335,69.8006,69.6952,69.7335,309360.0
2021-09-15 13:25:00,72.79,72.89,72.75,72.78,437558.0,69.7431,69.8389,69.7048,69.7335,437558.0
2021-09-15 13:30:00,72.79,72.94,72.78,72.94,651312.0,69.7431,69.8868,69.7335,69.8868,651312.0
2021-09-15 13:35:00,72.93,72.94,72.8,72.81,349994.0,69.8772,69.8868,69.7527,69.7623,349994.0
2021-09-15 13:40:00,72.83,72.92,72.77,72.89,455976.0,69.7814,69.8676,69.7239,69.8389,455976.0
2021-09-15 13:45:00,72.89,73.08,72.86,73.03,846254.0,69.8389,70.0209,69.8102,69.973,846254.0
2021-09-15 13:50:00,73.03,73.13,73.01,73.12,362754.0,69.973,70.0689,69.9539,70.0593,362754.0
2021-09-15 13:55:00,73.12,73.12,72.92,72.92,331000.0,70.0593,70.0593,69.8676,69.8676,331000.0
2021-09-15 14:00:00,72.92,72.99,72.89,72.95,407606.0,69.8676,69.9347,69.8389,69.8964,407606.0
2021-09-15 14:05:00,72.97,73.21,72.92,73.2,439712.0,69.9156,70.1455,69.8676,70.1359,439712.0
2021-09-15 14:10:00,73.2,73.2,73.08,73.12,369094.0,70.1359,70.1359,70.0209,70.0593,369094.0
2021-09-15 14:15:00,73.12,73.2,73.08,73.08,200978.0,70.0593,70.1359,70.0209,70.0209,200978.0
2021-09-15 14:20:00,73.09,73.17,73.06,73.11,243054.0,70.0305,70.1072,70.0018,70.0497,243054.0
2021-09-15 14:25:00,73.11,73.2,73.11,73.11,364308.0,70.0497,70.1359,70.0497,70.0497,364308.0
2021-09-15 14:30:00,73.12,73.19,73.09,73.19,292190.0,70.0593,70.1263,70.0305,70.1263,292190.0
2021-09-15 14:35:00,73.18,73.3,73.17,73.22,450974.0,70.1168,70.2317,70.1072,70.1551,450974.0
2021-09-15 14:40:00,73.23,73.32,73.08,73.11,470566.0,70.1647,70.2509,70.0209,70.0497,470566.0
2021-09-15 14:45:00,73.12,73.3,73.11,73.28,346130.0,70.0593,70.2317,70.0497,70.2126,346130.0
2021-09-15 14:50:00,73.28,73.29,73.17,73.26,309596.0,70.2126,70.2222,70.1072,70.1934,309596.0
2021-09-15 14:55:00,73.26,73.3,73.22,73.25,276034.0,70.1934,70.2317,70.1551,70.1838,276034.0
2021-09-15 15:00:00,73.25,73.42,73.2,73.42,530622.0,70.1838,70.3467,70.1359,70.3467,530622.0
2021-09-15 15:05:00,73.42,73.44,73.36,73.44,275618.0,70.3467,70.3659,70.2892,70.3659,275618.0
2021-09-15 15:10:00,73.44,73.51,73.4,73.51,480674.0,70.3659,70.433,70.3276,70.433,480674.0
2021-09-15 15:15:00,73.51,73.67,73.49,73.66,649734.0,70.433,70.5863,70.4138,70.5767,649734.0
2021-09-15 15:20:00,73.66,73.66,73.52,73.58,467150.0,70.5767,70.5767,70.4425,70.5,467150.0
2021-09-15 15:25:00,73.58,73.63,73.5,73.57,546080.0,70.5,70.5479,70.4234,70.4904,546080.0
2021-09-15 15:30:00,73.57,73.6,73.48,73.52,464926.0,70.4904,70.5192,70.4042,70.4425,464926.0
2021-09-15 15:35:00,73.52,73.76,73.51,73.72,764482.0,70.4425,70.6725,70.433,70.6342,764482.0
2021-09-15 15:40:00,73.72,73.74,73.63,73.73,476770.0,70.6342,70.6533,70.5479,70.6437,476770.0
2021-09-15 15:45:00,73.75,73.78,73.62,73.67,645380.0,70.6629,70.6916,70.5383,70.5863,645380.0
2021-09-15 15:50:00,73.67,73.75,73.49,73.58,982406.0,70.5863,70.6629,70.4138,70.5,982406.0
2021-09-15 15:55:00,73.58,73.6,73.42,73.56,849984.0,70.5,70.5192,70.3467,70.4809,849984.0
2021-09-16 09:30:00,72.8,73.22,72.42,73.08,2651862.0,69.7527,70.1551,69.3886,70.0209,2651862.0
2021-09-16 09:35:00,73.08,73.2,72.71,72.72,929130.0,70.0209,70.1359,69.6664,69.676,929130.0
2021-09-16 09:40:00,72.71,72.78,72.39,72.6,833498.0,69.6664,69.7335,69.3598,69.561,833498.0
2021-09-16 09:45:00,72.59,72.73,72.32,72.36,1029948.0,69.5515,69.6856,69.2928,69.3311,1029948.0
2021-09-16 09:50:00,72.36,72.46,72.01,72.17,1047200.0,69.3311,69.4269,68.9957,69.149,1047200.0
2021-09-16 09:55:00,72.17,72.39,72.03,72.32,861108.0,69.149,69.3598,69.0149,69.2928,861108.0
2021-09-16 10:00:00,72.32,72.32,71.84,71.96,1342688.0,69.2928,69.2928,68.8329,68.9478,1342688.0
2021-09-16 10:05:00,71.96,72.41,71.96,72.35,929212.0,68.9478,69.379,68.9478,69.3215,929212.0
2021-09-16 10:10:00,72.35,72.36,71.91,71.91,738738.0,69.3215,69.3311,68.8999,68.8999,738738.0
2021-09-16 10:15:00,71.91,71.99,71.68,71.92,1123186.0,68.8999,68.9766,68.6796,68.9095,1123186.0
2021-09-16 10:20:00,71.9,72.14,71.72,72.05,1063358.0,68.8903,69.1203,68.7179,69.0341,1063358.0
2021-09-16 10:25:00,72.05,72.25,71.98,72.17,856842.0,69.0341,69.2257,68.967,69.149,856842.0
2021-09-16 10:30:00,72.17,72.33,72.04,72.31,629262.0,69.149,69.3023,69.0245,69.2832,629262.0
2021-09-16 10:35:00,72.3,72.37,72.13,72.32,499248.0,69.2736,69.3407,69.1107,69.2928,499248.0
2021-09-16 10:40:00,72.31,72.32,72.04,72.15,462182.0,69.2832,69.2928,69.0245,69.1299,462182.0
2021-09-16 10:45:00,72.16,72.31,72.04,72.21,519092.0,69.1395,69.2832,69.0245,69.1874,519092.0
2021-09-16 10:50:00,72.21,72.21,71.92,71.92,838616.0,69.1874,69.1874,68.9095,68.9095,838616.0
2021-09-16 10:55:00,71.92,72.03,71.72,72.01,957426.0,68.9095,69.0149,68.7179,68.9957,957426.0
2021-09-16 11:00:00,72.01,72.16,71.96,72.01,525340.0,68.9957,69.1395,68.9478,68.9957,525340.0
2021-09-16 11:05:00,72.02,72.17,71.86,72.12,597448.0,69.0053,69.149,68.852,69.1011,597448.0
2021-09-16 11:10:00,72.11,72.23,72.04,72.04,470842.0,69.0916,69.2065,69.0245,69.0245,470842.0
2021-09-16 11:15:00,72.04,72.04,71.71,71.74,744364.0,69.0245,69.0245,68.7083,68.737,744364.0
2021-09-16 11:20:00,71.75,71.88,71.62,71.81,732454.0,68.7466,68.8712,68.6221,68.8041,732454.0
2021-09-16 11:25:00,71.8,72.0,71.79,71.92,428466.0,68.7945,68.9862,68.7849,68.9095,428466.0
2021-09-16 11:30:00,71.91,72.0,71.85,71.88,427446.0,68.8999,68.9862,68.8424,68.8712,427446.0
2021-09-16 11:35:00,71.89,72.1,71.77,72.08,470892.0,68.8808,69.082,68.7658,69.0628,470892.0
2021-09-16 11:40:00,72.08,72.24,72.03,72.03,473076.0,69.0628,69.2161,69.0149,69.0149,473076.0
2021-09-16 11:45:00,72.03,72.1,71.92,72.04,526888.0,69.0149,69.082,68.9095,69.0245,526888.0
2021-09-16 11:50:00,72.02,72.14,72.0,72.06,369068.0,69.0053,69.1203,68.9862,69.0436,369068.0
2021-09-16 11:55:00,72.05,72.27,71.98,72.26,453718.0,69.0341,69.2449,68.967,69.2353,453718.0
2021-09-16 12:00:00,72.26,72.32,72.19,72.2,452800.0,69.2353,69.2928,69.1682,69.1778,452800.0
2021-09-16 12:05:00,72.21,72.38,72.21,72.35,259628.0,69.1874,69.3503,69.1874,69.3215,259628.0
2021-09-16 12:10:00,72.35,72.36,72.28,72.36,333394.0,69.3215,69.3311,69.2544,69.3311,333394.0
2021-09-16 12:15:00,72.36,72.58,72.35,72.58,654016.0,69.3311,69.5419,69.3215,69.5419,654016.0
2021-09-16 12:20:00,72.58,72.61,72.43,72.48,544288.0,69.5419,69.5706,69.3982,69.4461,544288.0
2021-09-16 12:25:00,72.47,72.53,72.36,72.39,434210.0,69.4365,69.494,69.3311,69.3598,434210.0
2021-09-16 12:30:00,72.41,72.55,72.39,72.53,281828.0,69.379,69.5131,69.3598,69.494,281828.0
2021-09-16 12:35:00,72.54,72.55,72.45,72.46,231384.0,69.5036,69.5131,69.4173,69.4269,231384.0
2021-09-16 12:40:00,72.46,72.71,72.46,72.7,416844.0,69.4269,69.6664,69.4269,69.6569,416844.0
2021-09-16 12:45:00,72.7,72.74,72.61,72.63,377686.0,69.6569,69.6952,69.5706,69.5898,377686.0
2021-09-16 12:50:00,72.61,72.66,72.49,72.51,301598.0,69.5706,69.6185,69.4556,69.4748,301598.0
2021-09-16 12:55:00,72.51,72.67,72.51,72.64,376082.0,69.4748,69.6281,69.4748,69.5994,376082.0
2021-09-16 13:00:00,72.64,72.64,72.45,72.46,453990.0,69.5994,69.5994,69.4173,69.4269,453990.0
2021-09-16 13:05:00,72.48,72.55,72.43,72.52,316502.0,69.4461,69.5131,69.3982,69.4844,316502.0
2021-09-16 13:10:00,72.51,72.66,72.49,72.66,375768.0,69.4748,69.6185,69.4556,69.6185,375768.0
2021-09-16 13:15:00,72.66,72.72,72.56,72.69,263562.0,69.6185,69.676,69.5227,69.6473,263562.0
2021-09-16 13:20:00,72.68,72.76,72.66,72.71,439486.0,69.6377,69.7143,69.6185,69.6664,439486.0
2021-09-16 13:25:00,72.71,72.73,72.67,72.69,180612.0,69.6664,69.6856,69.6281,69.6473,180612.0
2021-09-16 13:30:00,72.69,72.71,72.54,72.58,306950.0,69.6473,69.6664,69.5036,69.5419,306950.0
2021-09-16 13:35:00,72.58,72.58,72.46,72.48,327610.0,69.5419,69.5419,69.4269,69.4461,327610.0
2021-09-16 13:40:00,72.48,72.58,72.48,72.5,295544.0,69.4461,69.5419,69.4461,69.4652,295544.0
2021-09-16 13:45:00,72.49,72.64,72.46,72.63,305644.0,69.4556,69.5994,69.4269,69.5898,305644.0
2021-09-16 13:50:00,72.64,73.14,72.62,73.13,1206258.0,69.5994,70.0784,69.5802,70.0689,1206258.0
2021-09-16 13:55:00,73.13,73.25,73.08,73.2,794338.0,70.0689,70.1838,70.0209,70.1359,794338.0
2021-09-16 14:00:00,73.2,73.24,73.12,73.13,461616.0,70.1359,70.1743,70.0593,70.0689,461616.0
2021-09-16 14:05:00,73.13,73.2,73.07,73.17,480610.0,70.0689,70.1359,70.0114,70.1072,480610.0
2021-09-16 14:10:00,73.19,73.51,73.19,73.32,955060.0,70.1263,70.433,70.1263,70.2509,955060.0
2021-09-16 14:15:00,73.33,73.39,73.24,73.25,390474.0,70.2605,70.318,70.1743,70.1838,390474.0
2021-09-16 14:20:00,73.25,73.29,73.22,73.28,215358.0,70.1838,70.2222,70.1551,70.2126,215358.0
2021-09-16 14:25:00,73.28,73.36,73.16,73.26,429242.0,70.2126,70.2892,70.0976,70.1934,429242.0
2021-09-16 14:30:00,73.26,73.36,73.26,73.31,370372.0,70.1934,70.2892,70.1934,70.2413,370372.0
2021-09-16 14:35:00,73.31,73.42,73.31,73.32,364018.0,70.2413,70.3467,70.2413,70.2509,364018.0
2021-09-16 14:40:00,73.32,73.33,73.24,73.25,220852.0,70.2509,70.2605,70.1743,70.1838,220852.0
2021-09-16 14:45:00,73.25,73.33,73.23,73.33,231346.0,70.1838,70.2605,70.1647,70.2605,231346.0
2021-09-16 14:50:00,73.33,73.5,73.28,73.46,423444.0,70.2605,70.4234,70.2126,70.385,423444.0
2021-09-16 14:55:00,73.47,73.58,73.46,73.52,447346.0,70.3946,70.5,70.385,70.4425,447346.0
2021-09-16 15:00:00,73.52,73.65,73.49,73.61,595522.0,70.4425,70.5671,70.4138,70.5288,595522.0
2021-09-16 15:05:00,73.61,73.99,73.6,73.92,1124658.0,70.5288,70.8929,70.5192,70.8258,1124658.0
2021-09-16 15:10:00,73.92,74.05,73.92,74.02,757296.0,70.8258,70.9503,70.8258,70.9216,757296.0
2021-09-16 15:15:00,74.02,74.07,73.69,73.76,1027300.0,70.9216,70.9695,70.6054,70.6725,1027300.0
2021-09-16 15:20:00,73.76,73.8,73.67,73.68,442676.0,70.6725,70.7108,70.5863,70.5958,442676.0
2021-09-16 15:25:00,73.68,73.73,73.56,73.57,411682.0,70.5958,70.6437,70.4809,70.4904,411682.0
2021-09-16 15:30:00,73.57,73.73,73.56,73.7,539056.0,70.4904,70.6437,70.4809,70.615,539056.0
2021-09-16 15:35:00,73.7,73.85,73.67,73.83,560782.0,70.615,70.7587,70.5863,70.7396,560782.0
2021-09-16 15:40:00,73.84,73.84,73.71,73.75,351108.0,70.7491,70.7491,70.6246,70.6629,351108.0
2021-09-16 15:45:00,73.77,73.86,73.71,73.73,551348.0,70.6821,70.7683,70.6246,70.6437,551348.0
2021-09-16 15:50:00,73.74,73.83,73.61,73.64,662462.0,70.6533,70.7396,70.5288,70.5575,662462.0
2021-09-16 15:55:00,73.65,73.77,73.6,73.74,1251360.0,70.5671,70.6821,70.5192,70.6533,1251360.0
2021-09-17 09:30:00,73.45,73.47,72.76,72.81,2381494.0,70.3755,70.3946,69.7143,69.7623,2381494.0
2021-09-17 09:35:00,72.8,72.8,72.42,72.49,1493902.0,69.7527,69.7527,69.3886,69.4556,1493902.0
2021-09-17 09:40:00,72.48,72.75,72.36,72.58,1146362.0,69.4461,69.7048,69.3311,69.5419,1146362.0
2021-09-17 09:45:00,72.58,72.81,72.3,72.36,1575518.0,69.5419,69.7623,69.2736,69.3311,1575518.0
2021-09-17 09:50:00,72.35,72.45,72.13,72.17,1198292.0,69.3215,69.4173,69.1107,69.149,1198292.0
2021-09-17 09:55:00,72.17,72.29,72.02,72.28,1180702.0,69.149,69.264,69.0053,69.2544,1180702.0
2021-09-17 10:00:00,72.27,72.33,72.06,72.12,1103200.0,69.2449,69.3023,69.0436,69.1011,1103200.0
2021-09-17 10:05:00,72.11,72.23,71.89,72.15,1315514.0,69.0916,69.2065,68.8808,69.1299,1315514.0
2021-09-17 10:10:00,72.14,72.14,71.81,71.86,1187146.0,69.1203,69.1203,68.8041,68.852,1187146.0
2021-09-17 10:15:00,71.85,71.96,71.7,71.89,1325116.0,68.8424,68.9478,68.6987,68.8808,1325116.0
2021-09-17 10:20:00,71.89,71.99,71.8,71.88,918096.0,68.8808,68.9766,68.7945,68.8712,918096.0
2021-09-17 10:25:00,71.86,72.05,71.76,72.05,1029572.0,68.852,69.0341,68.7562,69.0341,1029572.0
2021-09-17 10:30:00,72.05,72.05,71.73,71.95,1073980.0,69.0341,69.0341,68.7275,68.9383,1073980.0
2021-09-17 10:35:00,71.94,71.96,71.51,71.58,1184534.0,68.9287,68.9478,68.5167,68.5837,1184534.0
2021-09-17 10:40:00,71.6,71.65,71.45,71.55,1014518.0,68.6029,68.6508,68.4592,68.555,1014518.0
2021-09-17 10:45:00,71.53,71.56,71.31,71.53,1042944.0,68.5358,68.5646,68.325,68.5358,1042944.0
2021-09-17 10:50:00,71.51,71.69,71.33,71.67,793490.0,68.5167,68.6891,68.3442,68.67,793490.0
2021-09-17 10:55:00,71.66,71.67,71.41,71.52,688274.0,68.6604,68.67,68.4209,68.5262,688274.0
2021-09-17 11:00:00,71.51,71.55,71.22,71.34,939400.0,68.5167,68.555,68.2388,68.3538,939400.0
2021-09-17 11:05:00,71.34,71.34,71.11,71.26,793336.0,68.3538,68.3538,68.1334,68.2771,793336.0
2021-09-17 11:10:00,71.25,71.56,71.01,71.52,1372032.0,68.2676,68.5646,68.0376,68.5262,1372032.0
2021-09-17 11:15:00,71.53,71.64,71.42,71.61,1073044.0,68.5358,68.6412,68.4304,68.6125,1073044.0
2021-09-17 11:20:00,71.61,71.71,71.57,71.61,842768.0,68.6125,68.7083,68.5742,68.6125,842768.0
2021-09-17 11:25:00,71.6,71.63,71.24,71.27,836064.0,68.6029,68.6316,68.258,68.2867,836064.0
2021-09-17 11:30:00,71.26,71.26,70.83,71.04,1793542.0,68.2771,68.2771,67.8651,68.0663,1793542.0
2021-09-17 11:35:00,71.04,71.13,70.88,70.96,826914.0,68.0663,68.1526,67.913,67.9897,826914.0
2021-09-17 11:40:00,70.97,71.09,70.91,70.98,546788.0,67.9993,68.1142,67.9418,68.0089,546788.0
2021-09-17 11:45:00,70.99,71.27,70.96,71.13,831922.0,68.0184,68.2867,67.9897,68.1526,831922.0
2021-09-17 11:50:00,71.13,71.13,70.69,70.7,997202.0,68.1526,68.1526,67.731,67.7406,997202.0
2021-09-17 11:55:00,70.7,71.17,70.69,70.98,878124.0,67.7406,68.1909,67.731,68.0089,878124.0
2021-09-17 12:00:00,70.97,71.36,70.97,71.36,1018312.0,67.9993,68.3729,67.9993,68.3729,1018312.0
2021-09-17 12:05:00,71.35,71.44,71.29,71.38,688626.0,68.3634,68.4496,68.3059,68.3921,688626.0
2021-09-17 12:10:00,71.39,71.48,71.24,71.26,771284.0,68.4017,68.4879,68.258,68.2771,771284.0
2021-09-17 12:15:00,71.26,71.34,71.21,71.22,385360.0,68.2771,68.3538,68.2292,68.2388,385360.0
2021-09-17 12:20:00,71.23,71.61,71.2,71.6,700858.0,68.2484,68.6125,68.2196,68.6029,700858.0
2021-09-17 12:25:00,71.61,71.61,71.42,71.43,509962.0,68.6125,68.6125,68.4304,68.44,509962.0
2021-09-17 12:30:00,71.43,71.63,71.42,71.58,354926.0,68.44,68.6316,68.4304,68.5837,354926.0
2021-09-17 12:35:00,71.58,71.71,71.55,71.68,544408.0,68.5837,68.7083,68.555,68.6796,544408.0
2021-09-17 12:40:00,71.69,71.73,71.47,71.5,429904.0,68.6891,68.7275,68.4783,68.5071,429904.0
2021-09-17 12:45:00,71.51,71.59,71.47,71.51,270340.0,68.5167,68.5933,68.4783,68.5167,270340.0
2021-09-17 12:50:00,71.52,71.66,71.51,71.6,442588.0,68.5262,68.6604,68.5167,68.6029,442588.0
2021-09-17 12:55:00,71.61,71.69,71.44,71.49,454200.0,68.6125,68.6891,68.4496,68.4975,454200.0
2021-09-17 13:00:00,71.49,71.5,71.19,71.31,792736.0,68.4975,68.5071,68.2101,68.325,792736.0
2021-09-17 13:05:00,71.31,71.42,71.21,71.23,430014.0,68.325,68.4304,68.2292,68.2484,430014.0
2021-09-17 13:10:00,71.23,71.36,71.22,71.24,301254.0,68.2484,68.3729,68.2388,68.258,301254.0
2021-09-17 13:15:00,71.24,71.31,71.06,71.08,407508.0,68.258,68.325,68.0855,68.1047,407508.0
2021-09-17 13:20:00,71.08,71.17,70.99,70.99,521906.0,68.1047,68.1909,68.0184,68.0184,521906.0
2021-09-17 13:25:00,71.0,71.13,70.89,71.13,690174.0,68.028,68.1526,67.9226,68.1526,690174.0
2021-09-17 13:30:00,71.13,71.13,70.89,71.05,667130.0,68.1526,68.1526,67.9226,68.0759,667130.0
2021-09-17 13:35:00,71.05,71.16,70.98,71.08,602522.0,68.0759,68.1813,68.0089,68.1047,602522.0
2021-09-17 13:40:00,71.08,71.12,70.92,70.97,415002.0,68.1047,68.143,67.9514,67.9993,415002.0
2021-09-17 13:45:00,70.98,70.99,70.56,70.57,1140214.0,68.0089,68.0184,67.6064,67.616,1140214.0
2021-09-17 13:50:00,70.58,70.71,70.5,70.67,1036190.0,67.6256,67.7502,67.5489,67.7118,1036190.0
2021-09-17 13:55:00,70.67,70.77,70.64,70.76,678588.0,67.7118,67.8076,67.6831,67.7981,678588.0
2021-09-17 14:00:00,70.75,70.86,70.72,70.8,661722.0,67.7885,67.8939,67.7597,67.8364,661722.0
2021-09-17 14:05:00,70.81,70.95,70.78,70.95,487650.0,67.846,67.9801,67.8172,67.9801,487650.0
2021-09-17 14:10:00,70.96,71.05,70.76,70.78,675400.0,67.9897,68.0759,67.7981,67.8172,675400.0
2021-09-17 14:15:00,70.78,70.85,70.61,70.69,654550.0,67.8172,67.8843,67.6543,67.731,654550.0
2021-09-17 14:20:00,70.67,70.91,70.66,70.89,414818.0,67.7118,67.9418,67.7022,67.9226,414818.0
2021-09-17 14:25:00,70.88,70.92,70.64,70.66,519692.0,67.913,67.9514,67.6831,67.7022,519692.0
2021-09-17 14:30:00,70.65,70.77,70.58,70.59,468398.0,67.6927,67.8076,67.6256,67.6352,468398.0
2021-09-17 14:35:00,70.59,70.72,70.48,70.69,667372.0,67.6352,67.7597,67.5298,67.731,667372.0
2021-09-17 14:40:00,70.69,70.94,70.69,70.89,781162.0,67.731,67.9705,67.731,67.9226,781162.0
2021-09-17 14:45:00,70.92,70.99,70.85,70.89,559216.0,67.9514,68.0184,67.8843,67.9226,559216.0
2021-09-17 14:50:00,70.91,70.94,70.79,70.8,336634.0,67.9418,67.9705,67.8268,67.8364,336634.0
2021-09-17 14:55:00,70.8,71.04,70.79,70.91,663318.0,67.8364,68.0663,67.8268,67.9418,663318.0
2021-09-17 15:00:00,70.91,71.11,70.91,71.06,848636.0,67.9418,68.1334,67.9418,68.0855,848636.0
2021-09-17 15:05:00,71.05,71.05,70.75,70.75,746970.0,68.0759,68.0759,67.7885,67.7885,746970.0
2021-09-17 15:10:00,70.75,70.85,70.64,70.69,422526.0,67.7885,67.8843,67.6831,67.731,422526.0
2021-09-17 15:15:00,70.69,70.92,70.66,70.92,584408.0,67.731,67.9514,67.7022,67.9514,584408.0
2021-09-17 15:20:00,70.91,71.11,70.91,71.11,877424.0,67.9418,68.1334,67.9418,68.1334,877424.0
2021-09-17 15:25:00,71.11,71.11,70.78,70.81,630210.0,68.1334,68.1334,67.8172,67.846,630210.0
2021-09-17 15:30:00,70.8,71.04,70.8,70.99,650070.0,67.8364,68.0663,67.8364,68.0184,650070.0
2021-09-17 15:35:00,71.0,71.07,70.85,70.94,608138.0,68.028,68.0951,67.8843,67.9705,608138.0
2021-09-17 15:40:00,70.94,71.36,70.94,71.34,1243262.0,67.9705,68.3729,67.9705,68.3538,1243262.0
2021-09-17 15:45:00,71.35,71.36,70.83,70.92,1272498.0,68.3634,68.3729,67.8651,67.9514,1272498.0
2021-09-17 15:50:00,70.92,71.17,70.82,71.11,1764630.0,67.9514,68.1909,67.8556,68.1334,1764630.0
2021-09-17 15:55:00,71.11,71.33,70.99,71.11,2438576.0,68.1334,68.3442,68.0184,68.1334,2438576.0
2021-09-20 09:30:00,67.72,68.63,67.14,67.87,4894824.0,64.8853,65.7572,64.3296,65.029,4894824.0
2021-09-20 09:35:00,67.87,68.43,67.85,68.33,2432406.0,65.029,65.5656,65.0099,65.4698,2432406.0
2021-09-20 09:40:00,68.35,68.57,68.15,68.57,1725648.0,65.4889,65.6997,65.2973,65.6997,1725648.0
2021-09-20 09:45:00,68.58,68.73,68.09,68.23,1753906.0,65.7093,65.853,65.2398,65.374,1753906.0
2021-09-20 09:50:00,68.21,68.32,67.82,68.11,1661574.0,65.3548,65.4602,64.9811,65.259,1661574.0
2021-09-20 09:55:00,68.11,68.23,67.73,68.1,1332854.0,65.259,65.374,64.8949,65.2494,1332854.0
2021-09-20 10:00:00,68.11,68.16,67.52,67.65,1412802.0,65.259,65.3069,64.6937,64.8182,1412802.0
2021-09-20 10:05:00,67.63,67.8,67.39,67.45,1493100.0,64.7991,64.962,64.5691,64.6266,1493100.0
2021-09-20 10:10:00,67.44,67.61,67.33,67.47,1092238.0,64.617,64.7799,64.5116,64.6458,1092238.0
2021-09-20 10:15:00,67.48,67.48,67.05,67.17,2004418.0,64.6554,64.6554,64.2434,64.3583,2004418.0
2021-09-20 10:20:00,67.16,67.2,66.89,66.89,1728402.0,64.3488,64.3871,64.0901,64.0901,1728402.0
2021-09-20 10:25:00,66.9,67.28,66.8,67.16,1888572.0,64.0996,64.4637,64.0038,64.3488,1888572.0
2021-09-20 10:30:00,67.16,67.3,66.92,67.12,1548510.0,64.3488,64.4829,64.1188,64.3104,1548510.0
2021-09-20 10:35:00,67.11,67.35,67.01,67.17,1200808.0,64.3008,64.5308,64.205,64.3583,1200808.0
2021-09-20 10:40:00,67.16,67.17,66.66,66.67,1485754.0,64.3488,64.3583,63.8697,63.8793,1485754.0
2021-09-20 10:45:00,66.67,66.95,66.55,66.8,1232636.0,63.8793,64.1475,63.7643,64.0038,1232636.0
2021-09-20 10:50:00,66.8,67.02,66.64,66.99,986958.0,64.0038,64.2146,63.8505,64.1859,986958.0
2021-09-20 10:55:00,66.98,66.98,66.48,66.62,1295742.0,64.1763,64.1763,63.6972,63.8314,1295742.0
2021-09-20 11:00:00,66.59,66.7,66.34,66.66,1483130.0,63.8026,63.908,63.5631,63.8697,1483130.0
2021-09-20 11:05:00,66.66,66.99,66.61,66.83,1148792.0,63.8697,64.1859,63.8218,64.0326,1148792.0
2021-09-20 11:10:00,66.82,67.21,66.71,67.08,1448582.0,64.023,64.3967,63.9176,64.2721,1448582.0
2021-09-20 11:15:00,67.08,67.15,66.92,67.11,827680.0,64.2721,64.3392,64.1188,64.3008,827680.0
2021-09-20 11:20:00,67.12,67.21,66.89,66.96,1013374.0,64.3104,64.3967,64.0901,64.1571,1013374.0
2021-09-20 11:25:00,66.96,67.18,66.83,67.17,879284.0,64.1571,64.3679,64.0326,64.3583,879284.0
2021-09-20 11:30:00,67.17,67.24,66.68,66.79,930882.0,64.3583,64.4254,63.8888,63.9942,930882.0
2021-09-20 11:35:00,66.79,66.85,66.58,66.6,560972.0,63.9942,64.0517,63.793,63.8122,560972.0
2021-09-20 11:40:00,66.58,66.65,66.42,66.5,735984.0,63.793,63.8601,63.6397,63.7164,735984.0
2021-09-20 11:45:00,66.51,66.63,66.42,66.46,589580.0,63.726,63.8409,63.6397,63.6781,589580.0
2021-09-20 11:50:00,66.46,66.49,66.13,66.25,1149654.0,63.6781,63.7068,63.3619,63.4768,1149654.0
2021-09-20 11:55:00,66.23,66.26,66.01,66.05,668920.0,63.4577,63.4864,63.2469,63.2852,668920.0
2021-09-20 12:00:00,66.04,66.11,65.88,65.91,970718.0,63.2756,63.3427,63.1223,63.1511,970718.0
2021-09-20 12:05:00,65.91,65.95,65.61,65.63,1793660.0,63.1511,63.1894,62.8636,62.8828,1793660.0
2021-09-20 12:10:00,65.63,65.86,65.57,65.77,1090024.0,62.8828,63.1032,62.8253,63.0169,1090024.0
2021-09-20 12:15:00,65.77,65.91,65.66,65.7,982520.0,63.0169,63.1511,62.9115,62.9499,982520.0
2021-09-20 12:20:00,65.69,65.75,65.38,65.52,1431446.0,62.9403,62.9978,62.6433,62.7774,1431446.0
2021-09-20 12:25:00,65.53,65.89,65.53,65.81,923936.0,62.787,63.1319,62.787,63.0553,923936.0
2021-09-20 12:30:00,65.81,65.86,65.61,65.67,781546.0,63.0553,63.1032,62.8636,62.9211,781546.0
2021-09-20 12:35:00,65.68,65.84,65.63,65.77,691810.0,62.9307,63.084,62.8828,63.0169,691810.0
2021-09-20 12:40:00,65.77,65.79,65.48,65.6,678316.0,63.0169,63.0361,62.7391,62.8541,678316.0
2021-09-20 12:45:00,65.58,65.89,65.46,65.74,975412.0,62.8349,63.1319,62.7199,62.9882,975412.0
2021-09-20 12:50:00,65.72,65.89,65.7,65.75,971436.0,62.969,63.1319,62.9499,62.9978,971436.0
2021-09-20 12:55:00,65.75,65.86,65.49,65.5,1034158.0,62.9978,63.1032,62.7487,62.7582,1034158.0
2021-09-20 13:00:00,65.5,65.71,65.39,65.42,998810.0,62.7582,62.9595,62.6528,62.6816,998810.0
2021-09-20 13:05:00,65.42,65.47,65.06,65.07,1444952.0,62.6816,62.7295,62.3367,62.3462,1444952.0
2021-09-20 13:10:00,65.07,65.29,65.03,65.2,1276286.0,62.3462,62.557,62.3079,62.4708,1276286.0
2021-09-20 13:15:00,65.21,65.53,65.2,65.53,937900.0,62.4804,62.787,62.4708,62.787,937900.0
2021-09-20 13:20:00,65.53,65.54,65.4,65.53,813994.0,62.787,62.7966,62.6624,62.787,813994.0
2021-09-20 13:25:00,65.53,65.8,65.49,65.78,1025104.0,62.787,63.0457,62.7487,63.0265,1025104.0
2021-09-20 13:30:00,65.79,65.79,65.59,65.6,692848.0,63.0361,63.0361,62.8445,62.8541,692848.0
2021-09-20 13:35:00,65.6,65.92,65.6,65.92,809550.0,62.8541,63.1607,62.8541,63.1607,809550.0
2021-09-20 13:40:00,65.92,65.92,65.57,65.58,1004516.0,63.1607,63.1607,62.8253,62.8349,1004516.0
2021-09-20 13:45:00,65.58,65.81,65.56,65.72,856838.0,62.8349,63.0553,62.8157,62.969,856838.0
2021-09-20 13:50:00,65.72,65.81,65.67,65.69,693956.0,62.969,63.0553,62.9211,62.9403,693956.0
2021-09-20 13:55:00,65.69,65.74,65.55,65.61,570788.0,62.9403,62.9882,62.8061,62.8636,570788.0
2021-09-20 14:00:00,65.61,65.78,65.5,65.58,1123648.0,62.8636,63.0265,62.7582,62.8349,1123648.0
2021-09-20 14:05:00,65.58,65.58,65.07,65.09,1237294.0,62.8349,62.8349,62.3462,62.3654,1237294.0
2021-09-20 14:10:00,65.08,65.17,64.89,64.9,1032716.0,62.3558,62.4421,62.1738,62.1834,1032716.0
2021-09-20 14:15:00,64.9,65.02,64.88,64.96,992490.0,62.1834,62.2983,62.1642,62.2408,992490.0
2021-09-20 14:20:00,64.95,65.02,64.47,64.47,2449430.0,62.2313,62.2983,61.7714,61.7714,2449430.0
2021-09-20 14:25:00,64.48,64.61,64.38,64.46,1404528.0,61.7809,61.9055,61.6851,61.7618,1404528.0
2021-09-20 14:30:00,64.46,64.61,64.36,64.46,1701032.0,61.7618,61.9055,61.666,61.7618,1701032.0
2021-09-20 14:35:00,64.46,64.48,64.14,64.26,1401226.0,61.7618,61.7809,61.4552,61.5701,1401226.0
2021-09-20 14:40:00,64.27,64.58,64.27,64.36,1482698.0,61.5797,61.8768,61.5797,61.666,1482698.0
2021-09-20 14:45:00,64.35,64.76,64.33,64.44,1754748.0,61.6564,62.0492,61.6372,61.7426,1754748.0
2021-09-20 14:50:00,64.44,64.58,64.18,64.18,1338958.0,61.7426,61.8768,61.4935,61.4935,1338958.0
2021-09-20 14:55:00,64.18,64.7,64.04,64.4,2179552.0,61.4935,61.9917,61.3594,61.7043,2179552.0
2021-09-20 15:00:00,64.4,64.72,64.38,64.69,1490958.0,61.7043,62.0109,61.6851,61.9821,1490958.0
2021-09-20 15:05:00,64.68,64.69,64.21,64.31,1595376.0,61.9726,61.9821,61.5222,61.6181,1595376.0
2021-09-20 15:10:00,64.3,64.54,64.2,64.22,1431980.0,61.6085,61.8384,61.5127,61.5318,1431980.0
2021-09-20 15:15:00,64.21,64.39,64.0,64.03,1821998.0,61.5222,61.6947,61.321,61.3498,1821998.0
2021-09-20 15:20:00,64.04,64.55,64.04,64.55,1252162.0,61.3594,61.848,61.3594,61.848,1252162.0
2021-09-20 15:25:00,64.55,64.92,64.39,64.92,1456266.0,61.848,62.2025,61.6947,62.2025,1456266.0
2021-09-20 15:30:00,64.92,65.35,64.83,65.23,1856810.0,62.2025,62.6145,62.1163,62.4995,1856810.0
2021-09-20 15:35:00,65.23,65.55,65.22,65.24,1973280.0,62.4995,62.8061,62.49,62.5091,1973280.0
2021-09-20 15:40:00,65.24,65.63,65.23,65.61,1384984.0,62.5091,62.8828,62.4995,62.8636,1384984.0
2021-09-20 15:45:00,65.61,65.81,65.41,65.62,1823162.0,62.8636,63.0553,62.672,62.8732,1823162.0
2021-09-20 15:50:00,65.61,66.33,65.61,66.14,2883590.0,62.8636,63.5535,62.8636,63.3715,2883590.0
2021-09-20 15:55:00,66.14,66.81,66.13,66.69,2392280.0,63.3715,64.0134,63.3619,63.8984,2392280.0
2021-09-21 09:30:00,67.69,67.9,67.0,67.32,2820178.0,64.8566,65.0578,64.1955,64.5021,2820178.0
2021-09-21 09:35:00,67.32,67.78,67.27,67.58,2311174.0,64.5021,64.9428,64.4542,64.7512,2311174.0
2021-09-21 09:40:00,67.6,67.72,67.33,67.71,1556288.0,64.7703,64.8853,64.5116,64.8757,1556288.0
2021-09-21 09:45:00,67.71,68.38,67.71,68.28,2231230.0,64.8757,65.5177,64.8757,65.4219,2231230.0
2021-09-21 09:50:00,68.28,68.36,68.01,68.02,1057604.0,65.4219,65.4985,65.1632,65.1728,1057604.0
2021-09-21 09:55:00,68.02,68.17,67.48,67.53,1402352.0,65.1728,65.3165,64.6554,64.7033,1402352.0
2021-09-21 10:00:00,67.53,67.72,67.31,67.58,1119570.0,64.7033,64.8853,64.4925,64.7512,1119570.0
2021-09-21 10:05:00,67.58,67.71,66.83,66.85,1582994.0,64.7512,64.8757,64.0326,64.0517,1582994.0
2021-09-21 10:10:00,66.85,67.17,66.68,67.11,1588600.0,64.0517,64.3583,63.8888,64.3008,1588600.0
2021-09-21 10:15:00,67.12,67.3,66.94,67.3,1116828.0,64.3104,64.4829,64.138,64.4829,1116828.0
2021-09-21 10:20:00,67.31,67.39,66.88,66.96,977156.0,64.4925,64.5691,64.0805,64.1571,977156.0
2021-09-21 10:25:00,66.98,67.23,66.75,67.23,900276.0,64.1763,64.4158,63.9559,64.4158,900276.0
2021-09-21 10:30:00,67.23,67.33,66.99,67.06,874246.0,64.4158,64.5116,64.1859,64.2529,874246.0
2021-09-21 10:35:00,67.04,67.25,66.84,67.14,860768.0,64.2338,64.435,64.0421,64.3296,860768.0
2021-09-21 10:40:00,67.16,67.33,67.03,67.24,818596.0,64.3488,64.5116,64.2242,64.4254,818596.0
2021-09-21 10:45:00,67.23,67.34,66.52,66.57,1509408.0,64.4158,64.5212,63.7355,63.7835,1509408.0
2021-09-21 10:50:00,66.58,66.61,66.3,66.44,1340376.0,63.793,63.8218,63.5248,63.6589,1340376.0
2021-09-21 10:55:00,66.44,66.71,66.42,66.61,999708.0,63.6589,63.9176,63.6397,63.8218,999708.0
2021-09-21 11:00:00,66.61,66.66,66.35,66.63,789168.0,63.8218,63.8697,63.5727,63.8409,789168.0
2021-09-21 11:05:00,66.61,67.32,66.61,67.29,1603078.0,63.8218,64.5021,63.8218,64.4733,1603078.0
2021-09-21 11:10:00,67.28,67.61,67.19,67.6,1155762.0,64.4637,64.7799,64.3775,64.7703,1155762.0
2021-09-21 11:15:00,67.61,67.64,67.32,67.4,736690.0,64.7799,64.8087,64.5021,64.5787,736690.0
2021-09-21 11:20:00,67.4,67.47,67.25,67.27,686524.0,64.5787,64.6458,64.435,64.4542,686524.0
2021-09-21 11:25:00,67.27,67.38,67.11,67.27,734974.0,64.4542,64.5595,64.3008,64.4542,734974.0
2021-09-21 11:30:00,67.28,67.99,67.28,67.95,1467990.0,64.4637,65.144,64.4637,65.1057,1467990.0
2021-09-21 11:35:00,67.94,68.02,67.83,67.86,640062.0,65.0961,65.1728,64.9907,65.0195,640062.0
2021-09-21 11:40:00,67.86,68.0,67.77,67.96,604984.0,65.0195,65.1536,64.9332,65.1153,604984.0
2021-09-21 11:45:00,67.96,68.1,67.93,67.98,777532.0,65.1153,65.2494,65.0865,65.1344,777532.0
2021-09-21 11:50:00,67.97,68.03,67.81,67.86,450526.0,65.1248,65.1823,64.9715,65.0195,450526.0
2021-09-21 11:55:00,67.86,67.95,67.77,67.82,386620.0,65.0195,65.1057,64.9332,64.9811,386620.0
2021-09-21 12:00:00,67.83,68.16,67.75,68.02,962866.0,64.9907,65.3069,64.9141,65.1728,962866.0
2021-09-21 12:05:00,68.02,68.18,67.89,68.13,827994.0,65.1728,65.3261,65.0482,65.2782,827994.0
2021-09-21 12:10:00,68.12,68.2,68.02,68.14,538862.0,65.2686,65.3452,65.1728,65.2877,538862.0
2021-09-21 12:15:00,68.13,68.19,67.86,67.88,597564.0,65.2782,65.3356,65.0195,65.0386,597564.0
2021-09-21 12:20:00,67.88,68.01,67.86,67.89,369570.0,65.0386,65.1632,65.0195,65.0482,369570.0
2021-09-21 12:25:00,67.88,67.99,67.75,67.76,351954.0,65.0386,65.144,64.9141,64.9236,351954.0
2021-09-21 12:30:00,67.75,67.82,67.61,67.81,426092.0,64.9141,64.9811,64.7799,64.9715,426092.0
2021-09-21 12:35:00,67.8,67.86,67.74,67.82,321016.0,64.962,65.0195,64.9045,64.9811,321016.0
2021-09-21 12:40:00,67.83,67.88,67.74,67.81,208812.0,64.9907,65.0386,64.9045,64.9715,208812.0
2021-09-21 12:45:00,67.8,67.87,67.69,67.76,298986.0,64.962,65.029,64.8566,64.9236,298986.0
2021-09-21 12:50:00,67.77,67.77,67.2,67.31,831798.0,64.9332,64.9332,64.3871,64.4925,831798.0
2021-09-21 12:55:00,67.32,67.54,67.3,67.39,494180.0,64.5021,64.7128,64.4829,64.5691,494180.0
2021-09-21 13:00:00,67.39,67.51,67.14,67.28,495764.0,64.5691,64.6841,64.3296,64.4637,495764.0
2021-09-21 13:05:00,67.29,67.47,67.21,67.33,410518.0,64.4733,64.6458,64.3967,64.5116,410518.0
2021-09-21 13:10:00,67.33,67.41,67.24,67.26,216322.0,64.5116,64.5883,64.4254,64.4446,216322.0
2021-09-21 13:15:00,67.27,67.4,67.17,67.39,380050.0,64.4542,64.5787,64.3583,64.5691,380050.0
2021-09-21 13:20:00,67.39,67.49,67.02,67.05,502950.0,64.5691,64.6649,64.2146,64.2434,502950.0
2021-09-21 13:25:00,67.05,67.07,66.83,66.91,640674.0,64.2434,64.2625,64.0326,64.1092,640674.0
2021-09-21 13:30:00,66.9,67.01,66.82,66.89,440980.0,64.0996,64.205,64.023,64.0901,440980.0
2021-09-21 13:35:00,66.92,67.04,66.81,67.01,318764.0,64.1188,64.2338,64.0134,64.205,318764.0
2021-09-21 13:40:00,67.0,67.01,66.83,66.86,331300.0,64.1955,64.205,64.0326,64.0613,331300.0
2021-09-21 13:45:00,66.87,67.11,66.83,67.07,403936.0,64.0709,64.3008,64.0326,64.2625,403936.0
2021-09-21 13:50:00,67.06,67.25,66.66,66.73,648002.0,64.2529,64.435,63.8697,63.9368,648002.0
2021-09-21 13:55:00,66.72,66.91,66.67,66.89,454894.0,63.9272,64.1092,63.8793,64.0901,454894.0
2021-09-21 14:00:00,66.9,67.19,66.9,67.11,773752.0,64.0996,64.3775,64.0996,64.3008,773752.0
2021-09-21 14:05:00,67.11,67.25,67.11,67.23,593932.0,64.3008,64.435,64.3008,64.4158,593932.0
2021-09-21 14:10:00,67.23,67.25,67.07,67.15,403050.0,64.4158,64.435,64.2625,64.3392,403050.0
2021-09-21 14:15:00,67.14,67.23,67.0,67.02,522478.0,64.3296,64.4158,64.1955,64.2146,522478.0
2021-09-21 14:20:00,67.02,67.08,66.81,66.84,619962.0,64.2146,64.2721,64.0134,64.0421,619962.0
2021-09-21 14:25:00,66.86,66.88,66.64,66.72,624698.0,64.0613,64.0805,63.8505,63.9272,624698.0
2021-09-21 14:30:00,66.72,67.08,66.67,67.04,572870.0,63.9272,64.2721,63.8793,64.2338,572870.0
2021-09-21 14:35:00,67.05,67.11,66.97,67.06,779380.0,64.2434,64.3008,64.1667,64.2529,779380.0
2021-09-21 14:40:00,67.06,67.21,67.04,67.17,579634.0,64.2529,64.3967,64.2338,64.3583,579634.0
2021-09-21 14:45:00,67.15,67.32,67.06,67.32,469418.0,64.3392,64.5021,64.2529,64.5021,469418.0
2021-09-21 14:50:00,67.32,67.89,67.32,67.69,1359330.0,64.5021,65.0482,64.5021,64.8566,1359330.0
2021-09-21 14:55:00,67.67,67.72,67.44,67.51,610688.0,64.8374,64.8853,64.617,64.6841,610688.0
2021-09-21 15:00:00,67.52,67.86,67.5,67.64,847292.0,64.6937,65.0195,64.6745,64.8087,847292.0
2021-09-21 15:05:00,67.64,67.76,67.52,67.56,418874.0,64.8087,64.9236,64.6937,64.732,418874.0
2021-09-21 15:10:00,67.57,67.8,67.5,67.79,481778.0,64.7416,64.962,64.6745,64.9524,481778.0
2021-09-21 15:15:00,67.78,67.99,67.45,67.45,918154.0,64.9428,65.144,64.6266,64.6266,918154.0
2021-09-21 15:20:00,67.46,67.75,67.45,67.61,453074.0,64.6362,64.9141,64.6266,64.7799,453074.0
2021-09-21 15:25:00,67.61,67.82,67.59,67.75,393848.0,64.7799,64.9811,64.7608,64.9141,393848.0
2021-09-21 15:30:00,67.73,67.88,67.71,67.79,634800.0,64.8949,65.0386,64.8757,64.9524,634800.0
2021-09-21 15:35:00,67.79,67.85,67.53,67.54,698608.0,64.9524,65.0099,64.7033,64.7128,698608.0
2021-09-21 15:40:00,67.54,67.73,67.46,67.58,692584.0,64.7128,64.8949,64.6362,64.7512,692584.0
2021-09-21 15:45:00,67.59,67.59,67.17,67.24,949946.0,64.7608,64.7608,64.3583,64.4254,949946.0
2021-09-21 15:50:00,67.24,67.42,67.1,67.13,1106082.0,64.4254,64.5979,64.2913,64.32,1106082.0
2021-09-21 15:55:00,67.14,67.19,66.81,66.88,963432.0,64.3296,64.3775,64.0134,64.0805,963432.0
2021-09-22 09:30:00,67.42,67.54,66.92,67.01,2470148.0,64.5979,64.7128,64.1188,64.205,2470148.0
2021-09-22 09:35:00,67.01,67.19,66.86,66.99,1104148.0,64.205,64.3775,64.0613,64.1859,1104148.0
2021-09-22 09:40:00,66.98,67.14,66.81,66.9,865172.0,64.1763,64.3296,64.0134,64.0996,865172.0
2021-09-22 09:45:00,66.9,67.2,66.86,67.04,850062.0,64.0996,64.3871,64.0613,64.2338,850062.0
2021-09-22 09:50:00,67.04,67.33,66.96,67.28,740520.0,64.2338,64.5116,64.1571,64.4637,740520.0
2021-09-22 09:55:00,67.28,67.64,67.28,67.64,1115166.0,64.4637,64.8087,64.4637,64.8087,1115166.0
2021-09-22 10:00:00,67.64,68.01,67.62,67.87,2114692.0,64.8087,65.1632,64.7895,65.029,2114692.0
2021-09-22 10:05:00,67.86,68.11,67.81,68.07,1142948.0,65.0195,65.259,64.9715,65.2207,1142948.0
2021-09-22 10:10:00,68.07,68.1,67.72,67.93,897734.0,65.2207,65.2494,64.8853,65.0865,897734.0
2021-09-22 10:15:00,67.94,68.13,67.94,68.08,628778.0,65.0961,65.2782,65.0961,65.2302,628778.0
2021-09-22 10:20:00,68.1,68.14,68.01,68.11,665678.0,65.2494,65.2877,65.1632,65.259,665678.0
2021-09-22 10:25:00,68.11,68.36,68.04,68.19,1211326.0,65.259,65.4985,65.1919,65.3356,1211326.0
2021-09-22 10:30:00,68.19,68.43,68.19,68.32,1099358.0,65.3356,65.5656,65.3356,65.4602,1099358.0
2021-09-22 10:35:00,68.31,68.39,68.21,68.32,713450.0,65.4506,65.5273,65.3548,65.4602,713450.0
2021-09-22 10:40:00,68.33,68.45,68.21,68.29,876392.0,65.4698,65.5848,65.3548,65.4315,876392.0
2021-09-22 10:45:00,68.28,68.32,68.12,68.27,653688.0,65.4219,65.4602,65.2686,65.4123,653688.0
2021-09-22 10:50:00,68.28,68.36,68.09,68.19,691030.0,65.4219,65.4985,65.2398,65.3356,691030.0
2021-09-22 10:55:00,68.2,68.42,68.19,68.33,607174.0,65.3452,65.556,65.3356,65.4698,607174.0
2021-09-22 11:00:00,68.33,68.51,68.33,68.4,723464.0,65.4698,65.6422,65.4698,65.5368,723464.0
2021-09-22 11:05:00,68.42,68.54,68.41,68.46,672306.0,65.556,65.671,65.5464,65.5943,672306.0
2021-09-22 11:10:00,68.46,68.47,68.36,68.41,426838.0,65.5943,65.6039,65.4985,65.5464,426838.0
2021-09-22 11:15:00,68.41,68.53,68.38,68.5,635658.0,65.5464,65.6614,65.5177,65.6327,635658.0
2021-09-22 11:20:00,68.5,68.58,68.38,68.43,545082.0,65.6327,65.7093,65.5177,65.5656,545082.0
2021-09-22 11:25:00,68.43,68.52,68.42,68.48,450654.0,65.5656,65.6518,65.556,65.6135,450654.0
2021-09-22 11:30:00,68.49,68.79,68.49,68.73,1093602.0,65.6231,65.9105,65.6231,65.853,1093602.0
2021-09-22 11:35:00,68.73,68.86,68.71,68.83,572982.0,65.853,65.9776,65.8339,65.9489,572982.0
2021-09-22 11:40:00,68.83,68.94,68.81,68.91,581578.0,65.9489,66.0542,65.9297,66.0255,581578.0
2021-09-22 11:45:00,68.91,69.05,68.9,68.96,832620.0,66.0255,66.1596,66.0159,66.0734,832620.0
2021-09-22 11:50:00,68.95,69.3,68.7,68.91,1725880.0,66.0638,66.3992,65.8243,66.0255,1725880.0
2021-09-22 11:55:00,68.9,69.05,68.89,68.96,567126.0,66.0159,66.1596,66.0063,66.0734,567126.0
2021-09-22 12:00:00,68.96,68.99,68.78,68.85,468308.0,66.0734,66.1022,65.9009,65.968,468308.0
2021-09-22 12:05:00,68.85,68.94,68.68,68.72,516662.0,65.968,66.0542,65.8051,65.8435,516662.0
2021-09-22 12:10:00,68.72,68.83,68.71,68.79,337334.0,65.8435,65.9489,65.8339,65.9105,337334.0
2021-09-22 12:15:00,68.79,68.83,68.7,68.71,315666.0,65.9105,65.9489,65.8243,65.8339,315666.0
2021-09-22 12:20:00,68.72,68.91,68.71,68.84,419314.0,65.8435,66.0255,65.8339,65.9584,419314.0
2021-09-22 12:25:00,68.83,68.92,68.82,68.89,249682.0,65.9489,66.0351,65.9393,66.0063,249682.0
2021-09-22 12:30:00,68.89,69.0,68.89,68.96,459374.0,66.0063,66.1117,66.0063,66.0734,459374.0
2021-09-22 12:35:00,68.96,69.02,68.92,68.95,279752.0,66.0734,66.1309,66.0351,66.0638,279752.0
2021-09-22 12:40:00,68.94,68.99,68.77,68.78,379742.0,66.0542,66.1022,65.8914,65.9009,379742.0
2021-09-22 12:45:00,68.8,68.87,68.73,68.74,257672.0,65.9201,65.9872,65.853,65.8626,257672.0
2021-09-22 12:50:00,68.73,68.84,68.57,68.6,386226.0,65.853,65.9584,65.6997,65.7285,386226.0
2021-09-22 12:55:00,68.6,68.69,68.56,68.63,339574.0,65.7285,65.8147,65.6902,65.7572,339574.0
2021-09-22 13:00:00,68.64,68.64,68.45,68.45,337118.0,65.7668,65.7668,65.5848,65.5848,337118.0
2021-09-22 13:05:00,68.45,68.54,68.38,68.39,254204.0,65.5848,65.671,65.5177,65.5273,254204.0
2021-09-22 13:10:00,68.39,68.44,68.31,68.34,381228.0,65.5273,65.5752,65.4506,65.4794,381228.0
2021-09-22 13:15:00,68.35,68.43,68.28,68.33,390940.0,65.4889,65.5656,65.4219,65.4698,390940.0
2021-09-22 13:20:00,68.33,68.46,68.33,68.41,255350.0,65.4698,65.5943,65.4698,65.5464,255350.0
2021-09-22 13:25:00,68.4,68.57,68.4,68.56,447788.0,65.5368,65.6997,65.5368,65.6902,447788.0
2021-09-22 13:30:00,68.55,68.67,68.52,68.59,363584.0,65.6806,65.7955,65.6518,65.7189,363584.0
2021-09-22 13:35:00,68.58,68.6,68.36,68.45,474454.0,65.7093,65.7285,65.4985,65.5848,474454.0
2021-09-22 13:40:00,68.44,68.51,68.38,68.41,322254.0,65.5752,65.6422,65.5177,65.5464,322254.0
2021-09-22 13:45:00,68.41,68.49,68.32,68.33,236032.0,65.5464,65.6231,65.4602,65.4698,236032.0
2021-09-22 13:50:00,68.33,68.33,68.12,68.21,616292.0,65.4698,65.4698,65.2686,65.3548,616292.0
2021-09-22 13:55:00,68.21,68.43,68.17,68.43,542696.0,65.3548,65.5656,65.3165,65.5656,542696.0
2021-09-22 14:00:00,68.42,69.13,67.67,69.04,3011922.0,65.556,66.2363,64.8374,66.1501,3011922.0
2021-09-22 14:05:00,69.02,69.15,68.58,68.83,1905616.0,66.1309,66.2555,65.7093,65.9489,1905616.0
2021-09-22 14:10:00,68.85,69.36,68.83,69.34,1827406.0,65.968,66.4567,65.9489,66.4375,1827406.0
2021-09-22 14:15:00,69.33,69.61,69.16,69.19,2391074.0,66.4279,66.6962,66.265,66.2938,2391074.0
2021-09-22 14:20:00,69.22,69.33,68.89,69.07,1685334.0,66.3225,66.4279,66.0063,66.1788,1685334.0
2021-09-22 14:25:00,69.07,69.32,68.96,69.29,1108816.0,66.1788,66.4183,66.0734,66.3896,1108816.0
2021-09-22 14:30:00,69.29,69.41,68.97,69.16,1599032.0,66.3896,66.5046,66.083,66.265,1599032.0
2021-09-22 14:35:00,69.16,69.27,68.66,68.78,3020848.0,66.265,66.3704,65.786,65.9009,3020848.0
2021-09-22 14:40:00,68.77,68.88,68.39,68.61,2832312.0,65.8914,65.9968,65.5273,65.7381,2832312.0
2021-09-22 14:45:00,68.61,68.7,68.14,68.19,2243546.0,65.7381,65.8243,65.2877,65.3356,2243546.0
2021-09-22 14:50:00,68.18,68.51,67.82,68.36,2322834.0,65.3261,65.6422,64.9811,65.4985,2322834.0
2021-09-22 14:55:00,68.36,68.39,68.02,68.27,1472842.0,65.4985,65.5273,65.1728,65.4123,1472842.0
2021-09-22 15:00:00,68.26,68.41,68.03,68.23,987880.0,65.4027,65.5464,65.1823,65.374,987880.0
2021-09-22 15:05:00,68.23,68.45,68.01,68.42,1112820.0,65.374,65.5848,65.1632,65.556,1112820.0
2021-09-22 15:10:00,68.43,68.96,68.33,68.95,1238954.0,65.5656,66.0734,65.4698,66.0638,1238954.0
2021-09-22 15:15:00,68.95,69.33,68.88,69.31,1207482.0,66.0638,66.4279,65.9968,66.4088,1207482.0
2021-09-22 15:20:00,69.31,69.58,69.24,69.33,1715070.0,66.4088,66.6675,66.3417,66.4279,1715070.0
2021-09-22 15:25:00,69.33,69.36,69.1,69.19,667726.0,66.4279,66.4567,66.2075,66.2938,667726.0
2021-09-22 15:30:00,69.19,69.23,68.89,69.04,934906.0,66.2938,66.3321,66.0063,66.1501,934906.0
2021-09-22 15:35:00,69.03,69.37,68.98,69.37,953190.0,66.1405,66.4662,66.0926,66.4662,953190.0
2021-09-22 15:40:00,69.36,69.39,68.95,69.03,855348.0,66.4567,66.4854,66.0638,66.1405,855348.0
2021-09-22 15:45:00,69.02,69.16,68.97,69.0,601944.0,66.1309,66.265,66.083,66.1117,601944.0
2021-09-22 15:50:00,68.99,69.11,68.7,68.99,1655030.0,66.1022,66.2171,65.8243,66.1022,1655030.0
2021-09-22 15:55:00,68.99,69.0,68.66,68.78,1552218.0,66.1022,66.1117,65.786,65.9009,1552218.0
2021-09-23 09:30:00,69.47,69.78,69.19,69.25,2308398.0,66.5621,66.8591,66.2938,66.3513,2308398.0
2021-09-23 09:35:00,69.24,69.86,69.08,69.86,1936308.0,66.3417,66.9357,66.1884,66.9357,1936308.0
2021-09-23 09:40:00,69.87,70.22,69.82,70.11,2389442.0,66.9453,67.2807,66.8974,67.1753,2389442.0
2021-09-23 09:45:00,70.1,70.41,70.04,70.41,2130142.0,67.1657,67.4627,67.1082,67.4627,2130142.0
2021-09-23 09:50:00,70.41,70.5,70.29,70.4,1503538.0,67.4627,67.5489,67.3477,67.4531,1503538.0
2021-09-23 09:55:00,70.4,70.61,70.28,70.31,2049906.0,67.4531,67.6543,67.3382,67.3669,2049906.0
2021-09-23 10:00:00,70.32,70.99,70.32,70.9,2138546.0,67.3765,68.0184,67.3765,67.9322,2138546.0
2021-09-23 10:05:00,70.91,71.03,70.78,70.84,1320764.0,67.9418,68.0568,67.8172,67.8747,1320764.0
2021-09-23 10:10:00,70.85,70.98,70.77,70.96,960342.0,67.8843,68.0089,67.8076,67.9897,960342.0
2021-09-23 10:15:00,70.96,71.11,70.82,70.92,1624000.0,67.9897,68.1334,67.8556,67.9514,1624000.0
2021-09-23 10:20:00,70.92,71.07,70.86,71.01,908246.0,67.9514,68.0951,67.8939,68.0376,908246.0
2021-09-23 10:25:00,71.01,71.17,70.95,70.96,1193342.0,68.0376,68.1909,67.9801,67.9897,1193342.0
2021-09-23 10:30:00,70.96,71.03,70.81,70.93,686582.0,67.9897,68.0568,67.846,67.9609,686582.0
2021-09-23 10:35:00,70.93,71.03,70.69,70.78,832124.0,67.9609,68.0568,67.731,67.8172,832124.0
2021-09-23 10:40:00,70.79,70.85,70.66,70.69,545968.0,67.8268,67.8843,67.7022,67.731,545968.0
2021-09-23 10:45:00,70.7,71.04,70.65,71.0,1084198.0,67.7406,68.0663,67.6927,68.028,1084198.0
2021-09-23 10:50:00,71.0,71.14,70.92,71.11,1152452.0,68.028,68.1622,67.9514,68.1334,1152452.0
2021-09-23 10:55:00,71.11,71.14,70.96,71.0,647254.0,68.1334,68.1622,67.9897,68.028,647254.0
2021-09-23 11:00:00,71.01,71.02,70.74,70.76,635570.0,68.0376,68.0472,67.7789,67.7981,635570.0
2021-09-23 11:05:00,70.76,70.88,70.49,70.53,948184.0,67.7981,67.913,67.5394,67.5777,948184.0
2021-09-23 11:10:00,70.53,70.71,70.47,70.65,759384.0,67.5777,67.7502,67.5202,67.6927,759384.0
2021-09-23 11:15:00,70.65,70.69,70.4,70.4,858804.0,67.6927,67.731,67.4531,67.4531,858804.0
2021-09-23 11:20:00,70.4,70.42,70.19,70.36,852842.0,67.4531,67.4723,67.2519,67.4148,852842.0
2021-09-23 11:25:00,70.36,70.61,70.32,70.56,794462.0,67.4148,67.6543,67.3765,67.6064,794462.0
2021-09-23 11:30:00,70.58,70.7,70.49,70.64,782188.0,67.6256,67.7406,67.5394,67.6831,782188.0
2021-09-23 11:35:00,70.63,70.72,70.53,70.66,550252.0,67.6735,67.7597,67.5777,67.7022,550252.0
2021-09-23 11:40:00,70.66,70.66,70.33,70.38,775620.0,67.7022,67.7022,67.3861,67.434,775620.0
2021-09-23 11:45:00,70.39,70.55,70.33,70.43,504774.0,67.4436,67.5969,67.3861,67.4819,504774.0
2021-09-23 11:50:00,70.45,70.69,70.38,70.69,664584.0,67.501,67.731,67.434,67.731,664584.0
2021-09-23 11:55:00,70.69,70.86,70.68,70.83,761018.0,67.731,67.8939,67.7214,67.8651,761018.0
2021-09-23 12:00:00,70.84,70.85,70.39,70.47,750862.0,67.8747,67.8843,67.4436,67.5202,750862.0
2021-09-23 12:05:00,70.48,70.57,70.38,70.42,679654.0,67.5298,67.616,67.434,67.4723,679654.0
2021-09-23 12:10:00,70.42,70.6,70.35,70.51,606396.0,67.4723,67.6448,67.4052,67.5585,606396.0
2021-09-23 12:15:00,70.52,70.64,70.44,70.58,471556.0,67.5681,67.6831,67.4915,67.6256,471556.0
2021-09-23 12:20:00,70.59,70.66,70.51,70.51,366514.0,67.6352,67.7022,67.5585,67.5585,366514.0
2021-09-23 12:25:00,70.51,70.61,70.39,70.58,516040.0,67.5585,67.6543,67.4436,67.6256,516040.0
2021-09-23 12:30:00,70.58,70.75,70.58,70.74,520408.0,67.6256,67.7885,67.6256,67.7789,520408.0
2021-09-23 12:35:00,70.73,70.87,70.72,70.77,801740.0,67.7693,67.9035,67.7597,67.8076,801740.0
2021-09-23 12:40:00,70.78,70.8,70.65,70.77,397194.0,67.8172,67.8364,67.6927,67.8076,397194.0
2021-09-23 12:45:00,70.77,70.85,70.72,70.76,421374.0,67.8076,67.8843,67.7597,67.7981,421374.0
2021-09-23 12:50:00,70.78,70.83,70.75,70.8,335458.0,67.8172,67.8651,67.7885,67.8364,335458.0
2021-09-23 12:55:00,70.8,70.89,70.6,70.66,654866.0,67.8364,67.9226,67.6448,67.7022,654866.0
2021-09-23 13:00:00,70.66,70.82,70.63,70.81,385598.0,67.7022,67.8556,67.6735,67.846,385598.0
2021-09-23 13:05:00,70.81,71.04,70.81,71.01,1015270.0,67.846,68.0663,67.846,68.0376,1015270.0
2021-09-23 13:10:00,71.01,71.01,70.81,70.86,405128.0,68.0376,68.0376,67.846,67.8939,405128.0
2021-09-23 13:15:00,70.87,70.94,70.86,70.91,328782.0,67.9035,67.9705,67.8939,67.9418,328782.0
2021-09-23 13:20:00,70.91,71.03,70.91,70.99,375732.0,67.9418,68.0568,67.9418,68.0184,375732.0
2021-09-23 13:25:00,70.99,71.14,70.96,71.14,752110.0,68.0184,68.1622,67.9897,68.1622,752110.0
2021-09-23 13:30:00,71.14,71.23,71.11,71.22,540932.0,68.1622,68.2484,68.1334,68.2388,540932.0
2021-09-23 13:35:00,71.22,71.25,71.17,71.23,482490.0,68.2388,68.2676,68.1909,68.2484,482490.0
2021-09-23 13:40:00,71.24,71.26,71.11,71.21,612370.0,68.258,68.2771,68.1334,68.2292,612370.0
2021-09-23 13:45:00,71.22,71.25,71.17,71.19,236148.0,68.2388,68.2676,68.1909,68.2101,236148.0
2021-09-23 13:50:00,71.2,71.26,71.17,71.25,361886.0,68.2196,68.2771,68.1909,68.2676,361886.0
2021-09-23 13:55:00,71.25,71.29,71.21,71.27,438932.0,68.2676,68.3059,68.2292,68.2867,438932.0
2021-09-23 14:00:00,71.27,71.27,71.14,71.16,617068.0,68.2867,68.2867,68.1622,68.1813,617068.0
2021-09-23 14:05:00,71.16,71.19,71.0,71.02,556648.0,68.1813,68.2101,68.028,68.0472,556648.0
2021-09-23 14:10:00,71.02,71.08,70.97,71.02,576542.0,68.0472,68.1047,67.9993,68.0472,576542.0
2021-09-23 14:15:00,71.03,71.06,70.97,71.03,304208.0,68.0568,68.0855,67.9993,68.0568,304208.0
2021-09-23 14:20:00,71.03,71.1,70.99,71.03,398540.0,68.0568,68.1238,68.0184,68.0568,398540.0
2021-09-23 14:25:00,71.02,71.07,70.97,71.04,314124.0,68.0472,68.0951,67.9993,68.0663,314124.0
2021-09-23 14:30:00,71.04,71.19,71.03,71.06,557542.0,68.0663,68.2101,68.0568,68.0855,557542.0
2021-09-23 14:35:00,71.07,71.08,70.91,71.0,422588.0,68.0951,68.1047,67.9418,68.028,422588.0
2021-09-23 14:40:00,71.01,71.05,70.91,70.92,452188.0,68.0376,68.0759,67.9418,67.9514,452188.0
2021-09-23 14:45:00,70.92,70.98,70.89,70.92,379640.0,67.9514,68.0089,67.9226,67.9514,379640.0
2021-09-23 14:50:00,70.92,71.04,70.91,70.97,334364.0,67.9514,68.0663,67.9418,67.9993,334364.0
2021-09-23 14:55:00,70.98,71.11,70.97,71.06,419116.0,68.0089,68.1334,67.9993,68.0855,419116.0
2021-09-23 15:00:00,71.07,71.1,70.93,71.08,330192.0,68.0951,68.1238,67.9609,68.1047,330192.0
2021-09-23 15:05:00,71.08,71.08,70.94,70.94,308918.0,68.1047,68.1047,67.9705,67.9705,308918.0
2021-09-23 15:10:00,70.94,70.96,70.82,70.87,560984.0,67.9705,67.9897,67.8556,67.9035,560984.0
2021-09-23 15:15:00,70.87,70.98,70.83,70.93,433352.0,67.9035,68.0089,67.8651,67.9609,433352.0
2021-09-23 15:20:00,70.92,71.03,70.9,71.02,395040.0,67.9514,68.0568,67.9322,68.0472,395040.0
2021-09-23 15:25:00,71.03,71.05,70.9,70.91,393332.0,68.0568,68.0759,67.9322,67.9418,393332.0
2021-09-23 15:30:00,70.92,71.03,70.84,71.03,481750.0,67.9514,68.0568,67.8747,68.0568,481750.0
2021-09-23 15:35:00,71.03,71.07,70.94,71.0,434982.0,68.0568,68.0951,67.9705,68.028,434982.0
2021-09-23 15:40:00,71.0,71.05,70.9,71.0,486430.0,68.028,68.0759,67.9322,68.028,486430.0
2021-09-23 15:45:00,71.0,71.0,70.84,70.97,655168.0,68.028,68.028,67.8747,67.9993,655168.0
2021-09-23 15:50:00,70.96,70.99,70.7,70.87,1307324.0,67.9897,68.0184,67.7406,67.9035,1307324.0
2021-09-23 15:55:00,70.86,70.88,70.61,70.67,1167092.0,67.8939,67.913,67.6543,67.7118,1167092.0
2021-09-24 09:30:00,69.36,69.62,69.15,69.6,2880678.0,66.4567,66.7058,66.2555,66.6866,2880678.0
2021-09-24 09:35:00,69.61,69.89,69.39,69.61,1770584.0,66.6962,66.9645,66.4854,66.6962,1770584.0
2021-09-24 09:40:00,69.63,69.82,69.55,69.74,1062994.0,66.7154,66.8974,66.6387,66.8208,1062994.0
2021-09-24 09:45:00,69.75,69.76,69.26,69.33,1428918.0,66.8303,66.8399,66.3609,66.4279,1428918.0
2021-09-24 09:50:00,69.34,69.6,69.32,69.45,1176780.0,66.4375,66.6866,66.4183,66.5429,1176780.0
2021-09-24 09:55:00,69.45,70.01,69.36,69.94,1711254.0,66.5429,67.0795,66.4567,67.0124,1711254.0
2021-09-24 10:00:00,69.95,70.15,69.93,70.08,1270548.0,67.022,67.2136,67.0028,67.1465,1270548.0
2021-09-24 10:05:00,70.08,70.1,69.77,69.89,940870.0,67.1465,67.1657,66.8495,66.9645,940870.0
2021-09-24 10:10:00,69.88,69.91,69.53,69.55,751006.0,66.9549,66.9836,66.6195,66.6387,751006.0
2021-09-24 10:15:00,69.55,69.79,69.45,69.69,977978.0,66.6387,66.8687,66.5429,66.7729,977978.0
2021-09-24 10:20:00,69.7,70.05,69.61,70.01,1009814.0,66.7824,67.1178,66.6962,67.0795,1009814.0
2021-09-24 10:25:00,70.0,70.05,69.79,69.81,621436.0,67.0699,67.1178,66.8687,66.8878,621436.0
2021-09-24 10:30:00,69.81,69.91,69.61,69.62,776314.0,66.8878,66.9836,66.6962,66.7058,776314.0
2021-09-24 10:35:00,69.63,69.92,69.63,69.79,731218.0,66.7154,66.9932,66.7154,66.8687,731218.0
2021-09-24 10:40:00,69.8,70.0,69.73,69.75,557470.0,66.8782,67.0699,66.8112,66.8303,557470.0
2021-09-24 10:45:00,69.75,69.79,69.41,69.67,1274054.0,66.8303,66.8687,66.5046,66.7537,1274054.0
2021-09-24 10:50:00,69.66,69.67,69.37,69.45,598314.0,66.7441,66.7537,66.4662,66.5429,598314.0
2021-09-24 10:55:00,69.45,69.63,69.45,69.55,520718.0,66.5429,66.7154,66.5429,66.6387,520718.0
2021-09-24 11:00:00,69.55,69.92,69.5,69.89,866264.0,66.6387,66.9932,66.5908,66.9645,866264.0
2021-09-24 11:05:00,69.9,69.93,69.79,69.89,623938.0,66.9741,67.0028,66.8687,66.9645,623938.0
2021-09-24 11:10:00,69.89,69.91,69.77,69.84,337330.0,66.9645,66.9836,66.8495,66.9166,337330.0
2021-09-24 11:15:00,69.83,69.89,69.7,69.83,397816.0,66.907,66.9645,66.7824,66.907,397816.0
2021-09-24 11:20:00,69.82,69.87,69.67,69.69,292376.0,66.8974,66.9453,66.7537,66.7729,292376.0
2021-09-24 11:25:00,69.7,69.7,69.41,69.44,775160.0,66.7824,66.7824,66.5046,66.5333,775160.0
2021-09-24 11:30:00,69.44,69.61,69.44,69.58,460600.0,66.5333,66.6962,66.5333,66.6675,460600.0
2021-09-24 11:35:00,69.58,69.69,69.4,69.64,561774.0,66.6675,66.7729,66.495,66.7249,561774.0
2021-09-24 11:40:00,69.64,69.75,69.58,69.61,456620.0,66.7249,66.8303,66.6675,66.6962,456620.0
2021-09-24 11:45:00,69.62,69.79,69.6,69.77,293088.0,66.7058,66.8687,66.6866,66.8495,293088.0
2021-09-24 11:50:00,69.77,70.1,69.75,70.08,928436.0,66.8495,67.1657,66.8303,67.1465,928436.0
2021-09-24 11:55:00,70.08,70.1,69.99,70.04,521970.0,67.1465,67.1657,67.0603,67.1082,521970.0
2021-09-24 12:00:00,70.04,70.05,69.92,69.97,294282.0,67.1082,67.1178,66.9932,67.0411,294282.0
2021-09-24 12:05:00,69.97,70.08,69.91,70.01,429814.0,67.0411,67.1465,66.9836,67.0795,429814.0
2021-09-24 12:10:00,70.02,70.3,70.0,70.21,737060.0,67.089,67.3573,67.0699,67.2711,737060.0
2021-09-24 12:15:00,70.21,70.36,70.14,70.34,520716.0,67.2711,67.4148,67.204,67.3956,520716.0
2021-09-24 12:20:00,70.35,70.41,70.28,70.34,465100.0,67.4052,67.4627,67.3382,67.3956,465100.0
2021-09-24 12:25:00,70.35,70.43,70.32,70.34,415238.0,67.4052,67.4819,67.3765,67.3956,415238.0
2021-09-24 12:30:00,70.34,70.42,70.27,70.29,304248.0,67.3956,67.4723,67.3286,67.3477,304248.0
2021-09-24 12:35:00,70.29,70.36,70.26,70.33,288784.0,67.3477,67.4148,67.319,67.3861,288784.0
2021-09-24 12:40:00,70.33,70.52,70.32,70.51,568370.0,67.3861,67.5681,67.3765,67.5585,568370.0
2021-09-24 12:45:00,70.51,70.55,70.46,70.55,319182.0,67.5585,67.5969,67.5106,67.5969,319182.0
2021-09-24 12:50:00,70.55,70.56,70.41,70.43,338602.0,67.5969,67.6064,67.4627,67.4819,338602.0
2021-09-24 12:55:00,70.44,70.47,70.39,70.47,262428.0,67.4915,67.5202,67.4436,67.5202,262428.0
2021-09-24 13:00:00,70.48,70.53,70.35,70.39,384900.0,67.5298,67.5777,67.4052,67.4436,384900.0
2021-09-24 13:05:00,70.39,70.51,70.36,70.42,287590.0,67.4436,67.5585,67.4148,67.4723,287590.0
2021-09-24 13:10:00,70.44,70.61,70.38,70.55,346816.0,67.4915,67.6543,67.434,67.5969,346816.0
2021-09-24 13:15:00,70.55,70.57,70.42,70.47,299546.0,67.5969,67.616,67.4723,67.5202,299546.0
2021-09-24 13:20:00,70.48,70.55,70.44,70.5,191272.0,67.5298,67.5969,67.4915,67.5489,191272.0
2021-09-24 13:25:00,70.51,70.6,70.49,70.6,270912.0,67.5585,67.6448,67.5394,67.6448,270912.0
2021-09-24 13:30:00,70.59,70.6,70.3,70.32,562876.0,67.6352,67.6448,67.3573,67.3765,562876.0
2021-09-24 13:35:00,70.32,70.35,70.22,70.35,428116.0,67.3765,67.4052,67.2807,67.4052,428116.0
2021-09-24 13:40:00,70.34,70.42,70.28,70.41,279142.0,67.3956,67.4723,67.3382,67.4627,279142.0
2021-09-24 13:45:00,70.42,70.42,70.31,70.33,284438.0,67.4723,67.4723,67.3669,67.3861,284438.0
2021-09-24 13:50:00,70.33,70.35,70.22,70.23,391080.0,67.3861,67.4052,67.2807,67.2902,391080.0
2021-09-24 13:55:00,70.24,70.25,70.14,70.14,292464.0,67.2998,67.3094,67.204,67.204,292464.0
2021-09-24 14:00:00,70.14,70.3,70.13,70.3,444024.0,67.204,67.3573,67.1944,67.3573,444024.0
2021-09-24 14:05:00,70.31,70.34,70.16,70.16,333806.0,67.3669,67.3956,67.2232,67.2232,333806.0
2021-09-24 14:10:00,70.17,70.23,70.11,70.14,412058.0,67.2328,67.2902,67.1753,67.204,412058.0
2021-09-24 14:15:00,70.14,70.28,70.14,70.25,364620.0,67.204,67.3382,67.204,67.3094,364620.0
2021-09-24 14:20:00,70.25,70.29,70.22,70.25,182924.0,67.3094,67.3477,67.2807,67.3094,182924.0
2021-09-24 14:25:00,70.26,70.33,70.22,70.3,329396.0,67.319,67.3861,67.2807,67.3573,329396.0
2021-09-24 14:30:00,70.3,70.36,70.27,70.35,305396.0,67.3573,67.4148,67.3286,67.4052,305396.0
2021-09-24 14:35:00,70.36,70.41,70.35,70.36,277342.0,67.4148,67.4627,67.4052,67.4148,277342.0
2021-09-24 14:40:00,70.36,70.39,70.31,70.33,283344.0,67.4148,67.4436,67.3669,67.3861,283344.0
2021-09-24 14:45:00,70.33,70.39,70.31,70.36,285250.0,67.3861,67.4436,67.3669,67.4148,285250.0
2021-09-24 14:50:00,70.36,70.51,70.36,70.51,430360.0,67.4148,67.5585,67.4148,67.5585,430360.0
2021-09-24 14:55:00,70.52,70.71,70.49,70.7,656534.0,67.5681,67.7502,67.5394,67.7406,656534.0
2021-09-24 15:00:00,70.7,70.7,70.48,70.52,556790.0,67.7406,67.7406,67.5298,67.5681,556790.0
2021-09-24 15:05:00,70.52,70.52,70.4,70.43,416082.0,67.5681,67.5681,67.4531,67.4819,416082.0
2021-09-24 15:10:00,70.43,70.49,70.39,70.49,388584.0,67.4819,67.5394,67.4436,67.5394,388584.0
2021-09-24 15:15:00,70.48,70.63,70.45,70.57,531640.0,67.5298,67.6735,67.501,67.616,531640.0
2021-09-24 15:20:00,70.57,70.87,70.53,70.83,1036316.0,67.616,67.9035,67.5777,67.8651,1036316.0
2021-09-24 15:25:00,70.83,70.86,70.74,70.76,439298.0,67.8651,67.8939,67.7789,67.7981,439298.0
2021-09-24 15:30:00,70.76,70.92,70.76,70.86,483776.0,67.7981,67.9514,67.7981,67.8939,483776.0
2021-09-24 15:35:00,70.86,70.95,70.77,70.92,750072.0,67.8939,67.9801,67.8076,67.9514,750072.0
2021-09-24 15:40:00,70.94,71.01,70.92,71.01,561846.0,67.9705,68.0376,67.9514,68.0376,561846.0
2021-09-24 15:45:00,71.01,71.13,70.99,71.06,998224.0,68.0376,68.1526,68.0184,68.0855,998224.0
2021-09-24 15:50:00,71.06,71.11,70.96,70.99,944404.0,68.0855,68.1334,67.9897,68.0184,944404.0
2021-09-24 15:55:00,70.98,70.99,70.84,70.89,972394.0,68.0089,68.0184,67.8747,67.9226,972394.0
2021-09-27 09:30:00,69.11,69.5,68.59,68.64,3067930.0,66.2171,66.5908,65.7189,65.7668,3067930.0
2021-09-27 09:35:00,68.64,68.71,67.99,68.17,2947406.0,65.7668,65.8339,65.144,65.3165,2947406.0
2021-09-27 09:40:00,68.19,68.2,67.7,68.04,3014682.0,65.3356,65.3452,64.8662,65.1919,3014682.0
2021-09-27 09:45:00,68.04,68.49,67.82,68.27,3139540.0,65.1919,65.6231,64.9811,65.4123,3139540.0
2021-09-27 09:50:00,68.26,68.27,67.93,68.01,2068368.0,65.4027,65.4123,65.0865,65.1632,2068368.0
2021-09-27 09:55:00,68.02,68.39,67.75,68.24,2114738.0,65.1728,65.5273,64.9141,65.3835,2114738.0
2021-09-27 10:00:00,68.24,68.24,67.93,68.1,1533176.0,65.3835,65.3835,65.0865,65.2494,1533176.0
2021-09-27 10:05:00,68.11,68.67,68.01,68.53,1789766.0,65.259,65.7955,65.1632,65.6614,1789766.0
2021-09-27 10:10:00,68.53,68.65,68.39,68.52,888498.0,65.6614,65.7764,65.5273,65.6518,888498.0
2021-09-27 10:15:00,68.51,68.79,68.47,68.78,1172418.0,65.6422,65.9105,65.6039,65.9009,1172418.0
2021-09-27 10:20:00,68.78,69.04,68.76,68.91,1462992.0,65.9009,66.1501,65.8818,66.0255,1462992.0
2021-09-27 10:25:00,68.91,69.17,68.85,69.17,1101644.0,66.0255,66.2746,65.968,66.2746,1101644.0
2021-09-27 10:30:00,69.17,69.27,69.09,69.16,946278.0,66.2746,66.3704,66.198,66.265,946278.0
2021-09-27 10:35:00,69.17,69.28,69.03,69.19,1118434.0,66.2746,66.38,66.1405,66.2938,1118434.0
2021-09-27 10:40:00,69.19,69.32,69.13,69.25,790186.0,66.2938,66.4183,66.2363,66.3513,790186.0
2021-09-27 10:45:00,69.26,69.39,69.19,69.35,926938.0,66.3609,66.4854,66.2938,66.4471,926938.0
2021-09-27 10:50:00,69.36,69.38,69.13,69.17,704498.0,66.4567,66.4758,66.2363,66.2746,704498.0
2021-09-27 10:55:00,69.17,69.23,68.99,68.99,864154.0,66.2746,66.3321,66.1022,66.1022,864154.0
2021-09-27 11:00:00,68.98,69.6,68.96,69.58,1442842.0,66.0926,66.6866,66.0734,66.6675,1442842.0
2021-09-27 11:05:00,69.58,69.6,69.05,69.06,1065692.0,66.6675,66.6866,66.1596,66.1692,1065692.0
2021-09-27 11:10:00,69.05,69.26,68.97,69.14,962652.0,66.1596,66.3609,66.083,66.2459,962652.0
2021-09-27 11:15:00,69.14,69.36,69.14,69.19,803122.0,66.2459,66.4567,66.2459,66.2938,803122.0
2021-09-27 11:20:00,69.19,69.24,69.08,69.11,586980.0,66.2938,66.3417,66.1884,66.2171,586980.0
2021-09-27 11:25:00,69.11,69.11,68.78,68.85,1177342.0,66.2171,66.2171,65.9009,65.968,1177342.0
2021-09-27 11:30:00,68.85,68.97,68.77,68.87,766534.0,65.968,66.083,65.8914,65.9872,766534.0
2021-09-27 11:35:00,68.89,69.0,68.63,68.74,813854.0,66.0063,66.1117,65.7572,65.8626,813854.0
2021-09-27 11:40:00,68.75,68.76,68.45,68.58,760860.0,65.8722,65.8818,65.5848,65.7093,760860.0
2021-09-27 11:45:00,68.57,68.57,68.31,68.49,893302.0,65.6997,65.6997,65.4506,65.6231,893302.0
2021-09-27 11:50:00,68.49,68.52,68.39,68.4,551342.0,65.6231,65.6518,65.5273,65.5368,551342.0
2021-09-27 11:55:00,68.39,68.66,68.39,68.63,746362.0,65.5273,65.786,65.5273,65.7572,746362.0
2021-09-27 12:00:00,68.61,68.65,68.36,68.52,860580.0,65.7381,65.7764,65.4985,65.6518,860580.0
2021-09-27 12:05:00,68.52,68.73,68.52,68.64,762328.0,65.6518,65.853,65.6518,65.7668,762328.0
2021-09-27 12:10:00,68.64,68.74,68.63,68.72,443710.0,65.7668,65.8626,65.7572,65.8435,443710.0
2021-09-27 12:15:00,68.72,68.89,68.65,68.85,694366.0,65.8435,66.0063,65.7764,65.968,694366.0
2021-09-27 12:20:00,68.84,68.91,68.78,68.82,417820.0,65.9584,66.0255,65.9009,65.9393,417820.0
2021-09-27 12:25:00,68.83,68.86,68.73,68.79,347242.0,65.9489,65.9776,65.853,65.9105,347242.0
2021-09-27 12:30:00,68.78,68.81,68.64,68.64,414272.0,65.9009,65.9297,65.7668,65.7668,414272.0
2021-09-27 12:35:00,68.64,68.64,68.53,68.63,306434.0,65.7668,65.7668,65.6614,65.7572,306434.0
2021-09-27 12:40:00,68.62,68.77,68.58,68.74,453704.0,65.7476,65.8914,65.7093,65.8626,453704.0
2021-09-27 12:45:00,68.73,68.73,68.32,68.32,864912.0,65.853,65.853,65.4602,65.4602,864912.0
2021-09-27 12:50:00,68.33,68.42,68.2,68.35,567030.0,65.4698,65.556,65.3452,65.4889,567030.0
2021-09-27 12:55:00,68.34,68.48,68.33,68.47,424862.0,65.4794,65.6135,65.4698,65.6039,424862.0
2021-09-27 13:00:00,68.47,68.61,68.38,68.56,537500.0,65.6039,65.7381,65.5177,65.6902,537500.0
2021-09-27 13:05:00,68.55,68.94,68.55,68.93,845504.0,65.6806,66.0542,65.6806,66.0447,845504.0
2021-09-27 13:10:00,68.94,68.96,68.83,68.86,438264.0,66.0542,66.0734,65.9489,65.9776,438264.0
2021-09-27 13:15:00,68.86,69.22,68.86,69.2,776238.0,65.9776,66.3225,65.9776,66.3034,776238.0
2021-09-27 13:20:00,69.2,69.24,69.12,69.17,411488.0,66.3034,66.3417,66.2267,66.2746,411488.0
2021-09-27 13:25:00,69.17,69.2,69.13,69.18,346752.0,66.2746,66.3034,66.2363,66.2842,346752.0
2021-09-27 13:30:00,69.17,69.19,68.99,69.03,479376.0,66.2746,66.2938,66.1022,66.1405,479376.0
2021-09-27 13:35:00,69.05,69.17,68.92,69.02,426344.0,66.1596,66.2746,66.0351,66.1309,426344.0
2021-09-27 13:40:00,69.03,69.11,68.92,68.94,269658.0,66.1405,66.2171,66.0351,66.0542,269658.0
2021-09-27 13:45:00,68.93,69.14,68.92,69.11,335440.0,66.0447,66.2459,66.0351,66.2171,335440.0
2021-09-27 13:50:00,69.11,69.19,69.02,69.17,383390.0,66.2171,66.2938,66.1309,66.2746,383390.0
2021-09-27 13:55:00,69.17,69.31,69.14,69.29,566966.0,66.2746,66.4088,66.2459,66.3896,566966.0
2021-09-27 14:00:00,69.29,69.4,69.28,69.31,565640.0,66.3896,66.495,66.38,66.4088,565640.0
2021-09-27 14:05:00,69.32,69.44,69.32,69.42,515004.0,66.4183,66.5333,66.4183,66.5142,515004.0
2021-09-27 14:10:00,69.42,69.42,69.25,69.39,469372.0,66.5142,66.5142,66.3513,66.4854,469372.0
2021-09-27 14:15:00,69.39,69.55,69.37,69.54,657880.0,66.4854,66.6387,66.4662,66.6291,657880.0
2021-09-27 14:20:00,69.55,69.55,69.35,69.35,643854.0,66.6387,66.6387,66.4471,66.4471,643854.0
2021-09-27 14:25:00,69.36,69.46,69.3,69.46,432588.0,66.4567,66.5525,66.3992,66.5525,432588.0
2021-09-27 14:30:00,69.45,69.5,69.31,69.34,505988.0,66.5429,66.5908,66.4088,66.4375,505988.0
2021-09-27 14:35:00,69.33,69.34,69.19,69.22,381396.0,66.4279,66.4375,66.2938,66.3225,381396.0
2021-09-27 14:40:00,69.23,69.41,69.23,69.35,572284.0,66.3321,66.5046,66.3321,66.4471,572284.0
2021-09-27 14:45:00,69.35,69.43,69.24,69.28,384106.0,66.4471,66.5237,66.3417,66.38,384106.0
2021-09-27 14:50:00,69.28,69.37,69.26,69.33,238130.0,66.38,66.4662,66.3609,66.4279,238130.0
2021-09-27 14:55:00,69.3,69.41,69.22,69.26,390938.0,66.3992,66.5046,66.3225,66.3609,390938.0
2021-09-27 15:00:00,69.26,69.39,69.17,69.2,514410.0,66.3609,66.4854,66.2746,66.3034,514410.0
2021-09-27 15:05:00,69.21,69.41,69.17,69.4,532268.0,66.3129,66.5046,66.2746,66.495,532268.0
2021-09-27 15:10:00,69.41,69.7,69.37,69.69,1185882.0,66.5046,66.7824,66.4662,66.7729,1185882.0
2021-09-27 15:15:00,69.69,69.69,69.54,69.61,444986.0,66.7729,66.7729,66.6291,66.6962,444986.0
2021-09-27 15:20:00,69.61,69.64,69.5,69.51,457178.0,66.6962,66.7249,66.5908,66.6004,457178.0
2021-09-27 15:25:00,69.51,69.52,69.42,69.47,454686.0,66.6004,66.61,66.5142,66.5621,454686.0
2021-09-27 15:30:00,69.47,69.61,69.43,69.48,518004.0,66.5621,66.6962,66.5237,66.5716,518004.0
2021-09-27 15:35:00,69.48,69.6,69.44,69.5,414542.0,66.5716,66.6866,66.5333,66.5908,414542.0
2021-09-27 15:40:00,69.5,69.59,69.42,69.52,478666.0,66.5908,66.677,66.5142,66.61,478666.0
2021-09-27 15:45:00,69.51,69.53,69.28,69.3,685790.0,66.6004,66.6195,66.38,66.3992,685790.0
2021-09-27 15:50:00,69.31,69.34,68.98,69.02,1133426.0,66.4088,66.4375,66.0926,66.1309,1133426.0
2021-09-27 15:55:00,69.02,69.23,68.97,69.18,1226632.0,66.1309,66.3321,66.083,66.2842,1226632.0
2021-09-28 09:30:00,66.57,66.95,66.23,66.29,3064706.0,63.7835,64.1475,63.4577,63.5152,3064706.0
2021-09-28 09:35:00,66.28,66.38,66.04,66.14,2037422.0,63.5056,63.6014,63.2756,63.3715,2037422.0
2021-09-28 09:40:00,66.12,66.17,65.58,65.58,2357638.0,63.3523,63.4002,62.8349,62.8349,2357638.0
2021-09-28 09:45:00,65.58,65.71,65.36,65.38,2657174.0,62.8349,62.9595,62.6241,62.6433,2657174.0
2021-09-28 09:50:00,65.37,65.73,65.29,65.68,2341108.0,62.6337,62.9786,62.557,62.9307,2341108.0
2021-09-28 09:55:00,65.68,66.03,65.39,65.89,1997874.0,62.9307,63.2661,62.6528,63.1319,1997874.0
2021-09-28 10:00:00,65.89,65.89,65.11,65.39,2847040.0,63.1319,63.1319,62.3846,62.6528,2847040.0
2021-09-28 10:05:00,65.39,65.46,64.89,64.95,2768528.0,62.6528,62.7199,62.1738,62.2313,2768528.0
2021-09-28 10:10:00,64.94,65.15,64.85,64.88,2046722.0,62.2217,62.4229,62.1354,62.1642,2046722.0
2021-09-28 10:15:00,64.88,65.15,64.5,64.5,3078780.0,62.1642,62.4229,61.8001,61.8001,3078780.0
2021-09-28 10:20:00,64.5,64.7,64.24,64.67,3222634.0,61.8001,61.9917,61.551,61.963,3222634.0
2021-09-28 10:25:00,64.67,64.88,64.21,64.83,2698556.0,61.963,62.1642,61.5222,62.1163,2698556.0
2021-09-28 10:30:00,64.83,64.83,64.38,64.6,1864950.0,62.1163,62.1163,61.6851,61.8959,1864950.0
2021-09-28 10:35:00,64.61,64.95,64.21,64.81,2108960.0,61.9055,62.2313,61.5222,62.0971,2108960.0
2021-09-28 10:40:00,64.8,64.83,64.46,64.56,1347482.0,62.0875,62.1163,61.7618,61.8576,1347482.0
2021-09-28 10:45:00,64.55,64.77,64.34,64.39,1388892.0,61.848,62.0588,61.6468,61.6947,1388892.0
2021-09-28 10:50:00,64.39,64.61,64.17,64.3,1886258.0,61.6947,61.9055,61.4839,61.6085,1886258.0
2021-09-28 10:55:00,64.29,64.49,64.1,64.23,1558490.0,61.5989,61.7905,61.4168,61.5414,1558490.0
2021-09-28 11:00:00,64.23,64.41,64.0,64.02,1534034.0,61.5414,61.7139,61.321,61.3402,1534034.0
2021-09-28 11:05:00,64.02,64.14,63.61,63.62,1821648.0,61.3402,61.4552,60.9474,60.9569,1821648.0
2021-09-28 11:10:00,63.63,63.86,63.59,63.63,1354366.0,60.9665,61.1869,60.9282,60.9665,1354366.0
2021-09-28 11:15:00,63.63,63.79,63.45,63.73,1909024.0,60.9665,61.1198,60.7941,61.0623,1909024.0
2021-09-28 11:20:00,63.73,63.98,63.65,63.85,1175730.0,61.0623,61.3019,60.9857,61.1773,1175730.0
2021-09-28 11:25:00,63.85,64.02,63.58,63.7,1273802.0,61.1773,61.3402,60.9186,61.0336,1273802.0
2021-09-28 11:30:00,63.69,64.04,63.41,63.9,2389966.0,61.024,61.3594,60.7557,61.2252,2389966.0
2021-09-28 11:35:00,63.91,64.1,63.77,64.03,1905000.0,61.2348,61.4168,61.1007,61.3498,1905000.0
2021-09-28 11:40:00,64.02,64.06,63.54,63.63,1240264.0,61.3402,61.3785,60.8803,60.9665,1240264.0
2021-09-28 11:45:00,63.63,63.76,63.35,63.59,1341728.0,60.9665,61.0911,60.6982,60.9282,1341728.0
2021-09-28 11:50:00,63.58,63.8,63.33,63.8,1657258.0,60.9186,61.1294,60.6791,61.1294,1657258.0
2021-09-28 11:55:00,63.79,64.0,63.7,63.9,1085728.0,61.1198,61.321,61.0336,61.2252,1085728.0
2021-09-28 12:00:00,63.91,63.94,63.48,63.66,1014082.0,61.2348,61.2635,60.8228,60.9953,1014082.0
2021-09-28 12:05:00,63.65,64.05,63.49,64.01,1799964.0,60.9857,61.3689,60.8324,61.3306,1799964.0
2021-09-28 12:10:00,64.01,64.36,63.86,64.3,1741450.0,61.3306,61.666,61.1869,61.6085,1741450.0
2021-09-28 12:15:00,64.28,64.41,64.19,64.25,1283132.0,61.5893,61.7139,61.5031,61.5606,1283132.0
2021-09-28 12:20:00,64.23,64.29,64.04,64.14,1031148.0,61.5414,61.5989,61.3594,61.4552,1031148.0
2021-09-28 12:25:00,64.14,64.27,64.06,64.07,852852.0,61.4552,61.5797,61.3785,61.3881,852852.0
2021-09-28 12:30:00,64.07,64.07,63.74,63.87,1054880.0,61.3881,61.3881,61.0719,61.1965,1054880.0
2021-09-28 12:35:00,63.86,63.87,63.66,63.74,752534.0,61.1869,61.1965,60.9953,61.0719,752534.0
2021-09-28 12:40:00,63.73,63.73,63.36,63.37,1159494.0,61.0623,61.0623,60.7078,60.7174,1159494.0
2021-09-28 12:45:00,63.37,63.44,63.19,63.24,1361146.0,60.7174,60.7845,60.5449,60.5928,1361146.0
2021-09-28 12:50:00,63.23,63.47,63.14,63.34,1441378.0,60.5833,60.8132,60.497,60.6887,1441378.0
2021-09-28 12:55:00,63.33,63.46,63.13,63.27,1343504.0,60.6791,60.8036,60.4874,60.6216,1343504.0
2021-09-28 13:00:00,63.27,63.38,63.09,63.32,1470846.0,60.6216,60.727,60.4491,60.6695,1470846.0
2021-09-28 13:05:00,63.31,63.5,63.09,63.3,1088500.0,60.6599,60.842,60.4491,60.6503,1088500.0
2021-09-28 13:10:00,63.3,63.43,63.1,63.34,961432.0,60.6503,60.7749,60.4587,60.6887,961432.0
2021-09-28 13:15:00,63.33,63.54,63.2,63.48,962864.0,60.6791,60.8803,60.5545,60.8228,962864.0
2021-09-28 13:20:00,63.47,63.74,63.41,63.74,914268.0,60.8132,61.0719,60.7557,61.0719,914268.0
2021-09-28 13:25:00,63.74,64.09,63.74,63.98,1277334.0,61.0719,61.4073,61.0719,61.3019,1277334.0
2021-09-28 13:30:00,63.98,63.98,63.7,63.73,843182.0,61.3019,61.3019,61.0336,61.0623,843182.0
2021-09-28 13:35:00,63.74,63.85,63.65,63.82,564978.0,61.0719,61.1773,60.9857,61.1486,564978.0
2021-09-28 13:40:00,63.82,64.14,63.77,63.79,1116074.0,61.1486,61.4552,61.1007,61.1198,1116074.0
2021-09-28 13:45:00,63.79,63.95,63.6,63.68,635608.0,61.1198,61.2731,60.9378,61.0144,635608.0
2021-09-28 13:50:00,63.67,63.79,63.54,63.6,610568.0,61.0048,61.1198,60.8803,60.9378,610568.0
2021-09-28 13:55:00,63.6,63.62,63.42,63.44,735012.0,60.9378,60.9569,60.7653,60.7845,735012.0
2021-09-28 14:00:00,63.43,63.54,63.33,63.45,852632.0,60.7749,60.8803,60.6791,60.7941,852632.0
2021-09-28 14:05:00,63.44,63.65,63.35,63.36,948906.0,60.7845,60.9857,60.6982,60.7078,948906.0
2021-09-28 14:10:00,63.35,63.36,63.04,63.15,1544246.0,60.6982,60.7078,60.4012,60.5066,1544246.0
2021-09-28 14:15:00,63.15,63.81,63.15,63.81,1481404.0,60.5066,61.139,60.5066,61.139,1481404.0
2021-09-28 14:20:00,63.8,64.11,63.74,64.08,1626038.0,61.1294,61.4264,61.0719,61.3977,1626038.0
2021-09-28 14:25:00,64.08,64.26,63.94,64.25,1395978.0,61.3977,61.5701,61.2635,61.5606,1395978.0
2021-09-28 14:30:00,64.24,64.25,63.88,63.96,1224650.0,61.551,61.5606,61.2061,61.2827,1224650.0
2021-09-28 14:35:00,63.96,64.05,63.73,63.92,1359636.0,61.2827,61.3689,61.0623,61.2444,1359636.0
2021-09-28 14:40:00,63.91,64.32,63.91,64.31,1432994.0,61.2348,61.6276,61.2348,61.6181,1432994.0
2021-09-28 14:45:00,64.32,64.67,64.25,64.52,2023562.0,61.6276,61.963,61.5606,61.8193,2023562.0
2021-09-28 14:50:00,64.51,64.68,64.3,64.32,1230020.0,61.8097,61.9726,61.6085,61.6276,1230020.0
2021-09-28 14:55:00,64.33,64.64,64.32,64.47,1188460.0,61.6372,61.9342,61.6276,61.7714,1188460.0
2021-09-28 15:00:00,64.46,64.71,64.25,64.49,1629634.0,61.7618,62.0013,61.5606,61.7905,1629634.0
2021-09-28 15:05:00,64.49,64.86,64.39,64.58,1360154.0,61.7905,62.145,61.6947,61.8768,1360154.0
2021-09-28 15:10:00,64.59,64.71,64.5,64.53,780104.0,61.8863,62.0013,61.8001,61.8288,780104.0
2021-09-28 15:15:00,64.53,64.67,64.42,64.44,1093634.0,61.8288,61.963,61.7234,61.7426,1093634.0
2021-09-28 15:20:00,64.45,64.69,64.06,64.08,1817978.0,61.7522,61.9821,61.3785,61.3977,1817978.0
2021-09-28 15:25:00,64.08,64.18,63.87,63.87,1442102.0,61.3977,61.4935,61.1965,61.1965,1442102.0
2021-09-28 15:30:00,63.88,64.11,63.81,63.88,1289526.0,61.2061,61.4264,61.139,61.2061,1289526.0
2021-09-28 15:35:00,63.88,64.19,63.77,63.8,1507140.0,61.2061,61.5031,61.1007,61.1294,1507140.0
2021-09-28 15:40:00,63.8,64.2,63.76,63.79,1317786.0,61.1294,61.5127,61.0911,61.1198,1317786.0
2021-09-28 15:45:00,63.79,63.9,63.26,63.29,2230040.0,61.1198,61.2252,60.612,60.6407,2230040.0
2021-09-28 15:50:00,63.29,63.57,63.13,63.34,3173574.0,60.6407,60.909,60.4874,60.6887,3173574.0
2021-09-28 15:55:00,63.33,63.55,63.19,63.31,3645490.0,60.6791,60.8899,60.5449,60.6599,3645490.0
2021-09-29 09:30:00,63.98,64.45,63.8,64.21,2664200.0,61.3019,61.7522,61.1294,61.5222,2664200.0
2021-09-29 09:35:00,64.17,64.43,63.83,64.03,2119226.0,61.4839,61.733,61.1581,61.3498,2119226.0
2021-09-29 09:40:00,64.04,64.14,63.62,63.72,1889036.0,61.3594,61.4552,60.9569,61.0527,1889036.0
2021-09-29 09:45:00,63.72,64.66,63.66,64.66,2536652.0,61.0527,61.9534,60.9953,61.9534,2536652.0
2021-09-29 09:50:00,64.67,65.03,64.46,65.03,3223476.0,61.963,62.3079,61.7618,62.3079,3223476.0
2021-09-29 09:55:00,65.03,65.11,64.74,64.85,1769050.0,62.3079,62.3846,62.0301,62.1354,1769050.0
2021-09-29 10:00:00,64.85,65.14,64.63,64.72,2186314.0,62.1354,62.4133,61.9247,62.0109,2186314.0
2021-09-29 10:05:00,64.72,64.89,64.58,64.89,1291172.0,62.0109,62.1738,61.8768,62.1738,1291172.0
2021-09-29 10:10:00,64.89,64.91,64.45,64.48,1535298.0,62.1738,62.1929,61.7522,61.7809,1535298.0
2021-09-29 10:15:00,64.49,64.67,64.46,64.65,1107564.0,61.7905,61.963,61.7618,61.9438,1107564.0
2021-09-29 10:20:00,64.65,65.08,64.63,64.86,1706366.0,61.9438,62.3558,61.9247,62.145,1706366.0
2021-09-29 10:25:00,64.85,64.97,64.52,64.54,1269020.0,62.1354,62.2504,61.8193,61.8384,1269020.0
2021-09-29 10:30:00,64.53,64.63,64.04,64.24,2176406.0,61.8288,61.9247,61.3594,61.551,2176406.0
2021-09-29 10:35:00,64.24,64.45,64.13,64.14,1266672.0,61.551,61.7522,61.4456,61.4552,1266672.0
2021-09-29 10:40:00,64.14,64.52,64.11,64.51,1139040.0,61.4552,61.8193,61.4264,61.8097,1139040.0
2021-09-29 10:45:00,64.5,64.92,64.26,64.82,1343118.0,61.8001,62.2025,61.5701,62.1067,1343118.0
2021-09-29 10:50:00,64.82,64.92,64.58,64.74,826300.0,62.1067,62.2025,61.8768,62.0301,826300.0
2021-09-29 10:55:00,64.72,64.8,64.57,64.78,488978.0,62.0109,62.0875,61.8672,62.0684,488978.0
2021-09-29 11:00:00,64.78,64.85,64.41,64.56,1056358.0,62.0684,62.1354,61.7139,61.8576,1056358.0
2021-09-29 11:05:00,64.56,64.74,64.47,64.51,542710.0,61.8576,62.0301,61.7714,61.8097,542710.0
2021-09-29 11:10:00,64.5,64.6,64.35,64.42,507444.0,61.8001,61.8959,61.6564,61.7234,507444.0
2021-09-29 11:15:00,64.4,64.45,64.12,64.19,734714.0,61.7043,61.7522,61.436,61.5031,734714.0
2021-09-29 11:20:00,64.22,64.22,63.95,64.1,861424.0,61.5318,61.5318,61.2731,61.4168,861424.0
2021-09-29 11:25:00,64.08,64.1,63.82,63.85,776240.0,61.3977,61.4168,61.1486,61.1773,776240.0
2021-09-29 11:30:00,63.85,63.95,63.76,63.77,851682.0,61.1773,61.2731,61.0911,61.1007,851682.0
2021-09-29 11:35:00,63.76,63.76,63.26,63.32,1912042.0,61.0911,61.0911,60.612,60.6695,1912042.0
2021-09-29 11:40:00,63.31,63.48,63.24,63.43,1413304.0,60.6599,60.8228,60.5928,60.7749,1413304.0
2021-09-29 11:45:00,63.44,63.73,63.35,63.73,1201108.0,60.7845,61.0623,60.6982,61.0623,1201108.0
2021-09-29 11:50:00,63.73,63.88,63.55,63.56,1112386.0,61.0623,61.2061,60.8899,60.8994,1112386.0
2021-09-29 11:55:00,63.56,63.77,63.5,63.74,985492.0,60.8994,61.1007,60.842,61.0719,985492.0
2021-09-29 12:00:00,63.74,63.85,63.6,63.83,749018.0,61.0719,61.1773,60.9378,61.1581,749018.0
2021-09-29 12:05:00,63.84,63.86,63.53,63.54,685678.0,61.1677,61.1869,60.8707,60.8803,685678.0
2021-09-29 12:10:00,63.54,63.55,63.25,63.35,789480.0,60.8803,60.8899,60.6024,60.6982,789480.0
2021-09-29 12:15:00,63.35,63.46,63.15,63.44,1040068.0,60.6982,60.8036,60.5066,60.7845,1040068.0
2021-09-29 12:20:00,63.45,63.46,63.0,63.02,1052036.0,60.7941,60.8036,60.3629,60.3821,1052036.0
2021-09-29 12:25:00,63.02,63.11,62.82,62.96,1815714.0,60.3821,60.4683,60.1904,60.3246,1815714.0
2021-09-29 12:30:00,62.96,63.28,62.94,63.13,826638.0,60.3246,60.6312,60.3054,60.4874,826638.0
2021-09-29 12:35:00,63.13,63.23,62.96,63.16,789654.0,60.4874,60.5833,60.3246,60.5162,789654.0
2021-09-29 12:40:00,63.17,63.27,62.93,63.03,680904.0,60.5258,60.6216,60.2958,60.3916,680904.0
2021-09-29 12:45:00,63.03,63.24,62.9,63.19,603032.0,60.3916,60.5928,60.2671,60.5449,603032.0
2021-09-29 12:50:00,63.19,63.55,63.15,63.43,983016.0,60.5449,60.8899,60.5066,60.7749,983016.0
2021-09-29 12:55:00,63.42,63.56,63.33,63.34,787000.0,60.7653,60.8994,60.6791,60.6887,787000.0
2021-09-29 13:00:00,63.34,63.44,63.12,63.13,795832.0,60.6887,60.7845,60.4779,60.4874,795832.0
2021-09-29 13:05:00,63.15,63.41,63.05,63.37,734076.0,60.5066,60.7557,60.4108,60.7174,734076.0
2021-09-29 13:10:00,63.38,63.55,63.24,63.29,1075548.0,60.727,60.8899,60.5928,60.6407,1075548.0
2021-09-29 13:15:00,63.31,63.54,63.15,63.49,855084.0,60.6599,60.8803,60.5066,60.8324,855084.0
2021-09-29 13:20:00,63.48,63.58,63.42,63.48,830038.0,60.8228,60.9186,60.7653,60.8228,830038.0
2021-09-29 13:25:00,63.49,63.53,62.98,63.05,975758.0,60.8324,60.8707,60.3437,60.4108,975758.0
2021-09-29 13:30:00,63.06,63.1,62.78,62.9,1022990.0,60.4204,60.4587,60.1521,60.2671,1022990.0
2021-09-29 13:35:00,62.91,62.92,62.76,62.79,677726.0,60.2767,60.2862,60.1329,60.1617,677726.0
2021-09-29 13:40:00,62.8,63.1,62.65,63.01,994658.0,60.1713,60.4587,60.0275,60.3725,994658.0
2021-09-29 13:45:00,63.01,63.13,62.91,62.92,617876.0,60.3725,60.4874,60.2767,60.2862,617876.0
2021-09-29 13:50:00,62.93,63.2,62.89,63.1,597276.0,60.2958,60.5545,60.2575,60.4587,597276.0
2021-09-29 13:55:00,63.09,63.32,63.09,63.3,536858.0,60.4491,60.6695,60.4491,60.6503,536858.0
2021-09-29 14:00:00,63.3,63.44,63.24,63.36,820754.0,60.6503,60.7845,60.5928,60.7078,820754.0
2021-09-29 14:05:00,63.37,63.87,63.34,63.82,1137374.0,60.7174,61.1965,60.6887,61.1486,1137374.0
2021-09-29 14:10:00,63.82,64.32,63.82,64.32,1839840.0,61.1486,61.6276,61.1486,61.6276,1839840.0
2021-09-29 14:15:00,64.32,64.34,64.17,64.18,746020.0,61.6276,61.6468,61.4839,61.4935,746020.0
2021-09-29 14:20:00,64.19,64.25,64.02,64.11,843000.0,61.5031,61.5606,61.3402,61.4264,843000.0
2021-09-29 14:25:00,64.11,64.18,64.04,64.06,432376.0,61.4264,61.4935,61.3594,61.3785,432376.0
2021-09-29 14:30:00,64.07,64.28,64.05,64.24,775748.0,61.3881,61.5893,61.3689,61.551,775748.0
2021-09-29 14:35:00,64.2,64.2,64.01,64.07,415294.0,61.5127,61.5127,61.3306,61.3881,415294.0
2021-09-29 14:40:00,64.06,64.39,64.01,64.29,839366.0,61.3785,61.6947,61.3306,61.5989,839366.0
2021-09-29 14:45:00,64.29,64.43,64.11,64.14,769866.0,61.5989,61.733,61.4264,61.4552,769866.0
2021-09-29 14:50:00,64.15,64.36,64.15,64.33,543820.0,61.4647,61.666,61.4647,61.6372,543820.0
2021-09-29 14:55:00,64.33,64.35,64.16,64.32,464960.0,61.6372,61.6564,61.4743,61.6276,464960.0
2021-09-29 15:00:00,64.31,64.43,64.03,64.05,798746.0,61.6181,61.733,61.3498,61.3689,798746.0
2021-09-29 15:05:00,64.05,64.31,63.99,64.16,653808.0,61.3689,61.6181,61.3114,61.4743,653808.0
2021-09-29 15:10:00,64.15,64.26,64.1,64.26,410566.0,61.4647,61.5701,61.4168,61.5701,410566.0
2021-09-29 15:15:00,64.25,64.26,64.03,64.08,469540.0,61.5606,61.5701,61.3498,61.3977,469540.0
2021-09-29 15:20:00,64.07,64.11,63.88,63.89,618342.0,61.3881,61.4264,61.2061,61.2156,618342.0
2021-09-29 15:25:00,63.88,64.07,63.88,63.92,425270.0,61.2061,61.3881,61.2061,61.2444,425270.0
2021-09-29 15:30:00,63.93,63.98,63.8,63.87,495804.0,61.254,61.3019,61.1294,61.1965,495804.0
2021-09-29 15:35:00,63.88,63.9,63.66,63.7,537638.0,61.2061,61.2252,60.9953,61.0336,537638.0
2021-09-29 15:40:00,63.7,63.72,63.33,63.37,998946.0,61.0336,61.0527,60.6791,60.7174,998946.0
2021-09-29 15:45:00,63.37,63.49,63.32,63.41,983256.0,60.7174,60.8324,60.6695,60.7557,983256.0
2021-09-29 15:50:00,63.41,63.41,62.98,62.99,1728430.0,60.7557,60.7557,60.3437,60.3533,1728430.0
2021-09-29 15:55:00,62.99,63.06,62.72,63.03,1838760.0,60.3533,60.4204,60.0946,60.3916,1838760.0
2021-09-30 09:30:00,63.88,64.59,63.85,64.36,2143298.0,61.2061,61.8863,61.1773,61.666,2143298.0
2021-09-30 09:35:00,64.36,64.68,64.05,64.2,1716748.0,61.666,61.9726,61.3689,61.5127,1716748.0
2021-09-30 09:40:00,64.21,64.36,64.02,64.22,1172948.0,61.5222,61.666,61.3402,61.5318,1172948.0
2021-09-30 09:45:00,64.26,64.6,63.99,64.6,1683298.0,61.5701,61.8959,61.3114,61.8959,1683298.0
2021-09-30 09:50:00,64.61,64.77,64.47,64.64,2147742.0,61.9055,62.0588,61.7714,61.9342,2147742.0
2021-09-30 09:55:00,64.64,64.67,64.24,64.31,1461820.0,61.9342,61.963,61.551,61.6181,1461820.0
2021-09-30 10:00:00,64.3,64.48,64.19,64.39,1316142.0,61.6085,61.7809,61.5031,61.6947,1316142.0
2021-09-30 10:05:00,64.39,64.47,63.83,64.24,1516164.0,61.6947,61.7714,61.1581,61.551,1516164.0
2021-09-30 10:10:00,64.24,64.39,63.98,64.03,1487452.0,61.551,61.6947,61.3019,61.3498,1487452.0
2021-09-30 10:15:00,64.03,64.61,64.0,64.55,2238498.0,61.3498,61.9055,61.321,61.848,2238498.0
2021-09-30 10:20:00,64.55,64.64,63.99,63.99,1800018.0,61.848,61.9342,61.3114,61.3114,1800018.0
2021-09-30 10:25:00,63.99,64.3,63.97,64.13,1250040.0,61.3114,61.6085,61.2923,61.4456,1250040.0
2021-09-30 10:30:00,64.13,64.25,63.63,63.96,1816680.0,61.4456,61.5606,60.9665,61.2827,1816680.0
2021-09-30 10:35:00,63.98,64.07,63.81,64.0,896922.0,61.3019,61.3881,61.139,61.321,896922.0
2021-09-30 10:40:00,64.0,64.17,63.64,64.02,1502746.0,61.321,61.4839,60.9761,61.3402,1502746.0
2021-09-30 10:45:00,64.01,64.15,63.85,64.01,873318.0,61.3306,61.4647,61.1773,61.3306,873318.0
2021-09-30 10:50:00,63.99,64.07,63.71,63.8,1066010.0,61.3114,61.3881,61.0432,61.1294,1066010.0
2021-09-30 10:55:00,63.78,63.82,63.42,63.58,1553298.0,61.1102,61.1486,60.7653,60.9186,1553298.0
2021-09-30 11:00:00,63.58,63.77,63.43,63.67,997812.0,60.9186,61.1007,60.7749,61.0048,997812.0
2021-09-30 11:05:00,63.66,63.97,63.63,63.92,1065372.0,60.9953,61.2923,60.9665,61.2444,1065372.0
2021-09-30 11:10:00,63.91,63.99,63.76,63.82,646084.0,61.2348,61.3114,61.0911,61.1486,646084.0
2021-09-30 11:15:00,63.83,64.29,63.83,64.23,1198768.0,61.1581,61.5989,61.1581,61.5414,1198768.0
2021-09-30 11:20:00,64.23,64.24,63.98,63.99,705256.0,61.5414,61.551,61.3019,61.3114,705256.0
2021-09-30 11:25:00,63.99,64.16,63.95,64.15,802088.0,61.3114,61.4743,61.2731,61.4647,802088.0
2021-09-30 11:30:00,64.16,64.19,63.63,63.63,1219650.0,61.4743,61.5031,60.9665,60.9665,1219650.0
2021-09-30 11:35:00,63.63,63.69,63.26,63.27,1645710.0,60.9665,61.024,60.612,60.6216,1645710.0
2021-09-30 11:40:00,63.27,63.28,62.98,63.2,2044280.0,60.6216,60.6312,60.3437,60.5545,2044280.0
2021-09-30 11:45:00,63.19,63.24,62.83,62.92,1660070.0,60.5449,60.5928,60.2,60.2862,1660070.0
2021-09-30 11:50:00,62.92,63.05,62.71,63.03,1727018.0,60.2862,60.4108,60.085,60.3916,1727018.0
2021-09-30 11:55:00,63.02,63.21,62.93,63.15,1070952.0,60.3821,60.5641,60.2958,60.5066,1070952.0
2021-09-30 12:00:00,63.16,63.2,62.83,62.86,1201582.0,60.5162,60.5545,60.2,60.2287,1201582.0
2021-09-30 12:05:00,62.85,62.9,62.5,62.51,1769988.0,60.2192,60.2671,59.8838,59.8934,1769988.0
2021-09-30 12:10:00,62.51,62.7,62.31,62.57,2186354.0,59.8934,60.0754,59.7018,59.9509,2186354.0
2021-09-30 12:15:00,62.56,62.68,62.43,62.54,1289002.0,59.9413,60.0563,59.8167,59.9221,1289002.0
2021-09-30 12:20:00,62.54,62.8,62.38,62.43,1240538.0,59.9221,60.1713,59.7688,59.8167,1240538.0
2021-09-30 12:25:00,62.42,62.77,62.42,62.47,1150310.0,59.8072,60.1425,59.8072,59.8551,1150310.0
2021-09-30 12:30:00,62.47,62.7,62.04,62.68,1650470.0,59.8551,60.0754,59.4431,60.0563,1650470.0
2021-09-30 12:35:00,62.68,62.88,62.53,62.7,1042712.0,60.0563,60.2479,59.9126,60.0754,1042712.0
2021-09-30 12:40:00,62.7,62.83,62.52,62.63,770150.0,60.0754,60.2,59.903,60.0084,770150.0
2021-09-30 12:45:00,62.61,62.88,62.51,62.88,1042684.0,59.9892,60.2479,59.8934,60.2479,1042684.0
2021-09-30 12:50:00,62.88,62.99,62.77,62.9,1056794.0,60.2479,60.3533,60.1425,60.2671,1056794.0
2021-09-30 12:55:00,62.91,62.92,62.65,62.73,1036254.0,60.2767,60.2862,60.0275,60.1042,1036254.0
2021-09-30 13:00:00,62.73,63.04,62.58,63.02,1243638.0,60.1042,60.4012,59.9605,60.3821,1243638.0
2021-09-30 13:05:00,63.03,63.27,62.94,63.24,1454212.0,60.3916,60.6216,60.3054,60.5928,1454212.0
2021-09-30 13:10:00,63.24,63.34,63.15,63.21,938314.0,60.5928,60.6887,60.5066,60.5641,938314.0
2021-09-30 13:15:00,63.21,63.42,63.05,63.26,1370276.0,60.5641,60.7653,60.4108,60.612,1370276.0
2021-09-30 13:20:00,63.24,63.29,62.91,62.95,899338.0,60.5928,60.6407,60.2767,60.315,899338.0
2021-09-30 13:25:00,62.95,63.03,62.85,62.88,841524.0,60.315,60.3916,60.2192,60.2479,841524.0
2021-09-30 13:30:00,62.88,62.91,62.76,62.85,677536.0,60.2479,60.2767,60.1329,60.2192,677536.0
2021-09-30 13:35:00,62.85,63.21,62.73,63.09,1244322.0,60.2192,60.5641,60.1042,60.4491,1244322.0
2021-09-30 13:40:00,63.08,63.21,62.99,63.02,850830.0,60.4395,60.5641,60.3533,60.3821,850830.0
2021-09-30 13:45:00,63.03,63.2,62.81,62.94,784478.0,60.3916,60.5545,60.1808,60.3054,784478.0
2021-09-30 13:50:00,62.94,63.31,62.93,63.27,1106534.0,60.3054,60.6599,60.2958,60.6216,1106534.0
2021-09-30 13:55:00,63.26,63.3,63.16,63.28,683222.0,60.612,60.6503,60.5162,60.6312,683222.0
2021-09-30 14:00:00,63.27,63.65,63.24,63.57,1880176.0,60.6216,60.9857,60.5928,60.909,1880176.0
2021-09-30 14:05:00,63.56,64.0,63.56,63.98,1763970.0,60.8994,61.321,60.8994,61.3019,1763970.0
2021-09-30 14:10:00,63.99,64.0,63.84,63.93,859798.0,61.3114,61.321,61.1677,61.254,859798.0
2021-09-30 14:15:00,63.92,63.95,63.62,63.63,813810.0,61.2444,61.2731,60.9569,60.9665,813810.0
2021-09-30 14:20:00,63.63,63.74,63.57,63.64,711810.0,60.9665,61.0719,60.909,60.9761,711810.0
2021-09-30 14:25:00,63.64,63.84,63.53,63.83,710282.0,60.9761,61.1677,60.8707,61.1581,710282.0
2021-09-30 14:30:00,63.82,63.97,63.68,63.95,835666.0,61.1486,61.2923,61.0144,61.2731,835666.0
2021-09-30 14:35:00,63.95,63.96,63.63,63.63,884296.0,61.2731,61.2827,60.9665,60.9665,884296.0
2021-09-30 14:40:00,63.63,64.0,63.62,63.92,983504.0,60.9665,61.321,60.9569,61.2444,983504.0
2021-09-30 14:45:00,63.92,63.99,63.73,63.88,704890.0,61.2444,61.3114,61.0623,61.2061,704890.0
2021-09-30 14:50:00,63.88,64.14,63.68,63.68,1978784.0,61.2061,61.4552,61.0144,61.0144,1978784.0
2021-09-30 14:55:00,63.68,63.7,63.47,63.48,913024.0,61.0144,61.0336,60.8132,60.8228,913024.0
2021-09-30 15:00:00,63.49,63.63,63.24,63.34,1411828.0,60.8324,60.9665,60.5928,60.6887,1411828.0
2021-09-30 15:05:00,63.35,63.7,63.35,63.59,842392.0,60.6982,61.0336,60.6982,60.9282,842392.0
2021-09-30 15:10:00,63.6,63.88,63.6,63.8,906266.0,60.9378,61.2061,60.9378,61.1294,906266.0
2021-09-30 15:15:00,63.8,64.05,63.77,63.88,1113342.0,61.1294,61.3689,61.1007,61.2061,1113342.0
2021-09-30 15:20:00,63.88,63.9,63.57,63.6,669932.0,61.2061,61.2252,60.909,60.9378,669932.0
2021-09-30 15:25:00,63.6,63.71,63.46,63.46,829098.0,60.9378,61.0432,60.8036,60.8036,829098.0
2021-09-30 15:30:00,63.46,63.87,63.41,63.78,1059182.0,60.8036,61.1965,60.7557,61.1102,1059182.0
2021-09-30 15:35:00,63.77,63.79,63.34,63.34,817650.0,61.1007,61.1198,60.6887,60.6887,817650.0
2021-09-30 15:40:00,63.34,63.42,62.98,63.04,1439692.0,60.6887,60.7653,60.3437,60.4012,1439692.0
2021-09-30 15:45:00,63.04,63.09,62.79,62.85,2005034.0,60.4012,60.4491,60.1617,60.2192,2005034.0
2021-09-30 15:50:00,62.85,62.98,62.51,62.58,3692450.0,60.2192,60.3437,59.8934,59.9605,3692450.0
2021-09-30 15:55:00,62.57,62.63,62.1,62.16,3196268.0,59.9509,60.0084,59.5006,59.558,3196268.0
2021-10-01 09:30:00,62.61,62.93,62.09,62.24,2315188.0,59.9892,60.2958,59.491,59.6347,2315188.0
2021-10-01 09:35:00,62.22,62.59,61.88,61.88,1521100.0,59.6155,59.97,59.2898,59.2898,1521100.0
2021-10-01 09:40:00,61.88,62.0,61.61,61.61,1621278.0,59.2898,59.4047,59.0311,59.0311,1621278.0
2021-10-01 09:45:00,61.6,61.95,61.5,61.77,1823430.0,59.0215,59.3568,58.9257,59.1844,1823430.0
2021-10-01 09:50:00,61.77,61.94,61.44,61.55,1624458.0,59.1844,59.3473,58.8682,58.9736,1624458.0
2021-10-01 09:55:00,61.54,61.65,61.29,61.59,1577418.0,58.964,59.0694,58.7245,59.0119,1577418.0
2021-10-01 10:00:00,61.63,61.76,61.27,61.3,2461310.0,59.0502,59.1748,58.7053,58.734,2461310.0
2021-10-01 10:05:00,61.3,61.6,61.22,61.41,1670972.0,58.734,59.0215,58.6574,58.8394,1670972.0
2021-10-01 10:10:00,61.4,61.74,61.26,61.41,1463510.0,58.8299,59.1556,58.6957,58.8394,1463510.0
2021-10-01 10:15:00,61.4,61.42,60.72,60.78,2798816.0,58.8299,58.849,58.1783,58.2358,2798816.0
2021-10-01 10:20:00,60.8,60.95,60.48,60.6,1686130.0,58.255,58.3987,57.9484,58.0633,1686130.0
2021-10-01 10:25:00,60.62,60.82,60.51,60.58,1501642.0,58.0825,58.2741,57.9771,58.0442,1501642.0
2021-10-01 10:30:00,60.58,60.69,60.49,60.57,1450596.0,58.0442,58.1496,57.958,58.0346,1450596.0
2021-10-01 10:35:00,60.57,60.82,60.46,60.46,1442156.0,58.0346,58.2741,57.9292,57.9292,1442156.0
2021-10-01 10:40:00,60.46,60.98,60.42,60.54,1728230.0,57.9292,58.4274,57.8909,58.0059,1728230.0
2021-10-01 10:45:00,60.54,61.11,60.48,61.08,1813238.0,58.0059,58.552,57.9484,58.5233,1813238.0
2021-10-01 10:50:00,61.08,61.16,60.93,60.99,1305940.0,58.5233,58.5999,58.3795,58.437,1305940.0
2021-10-01 10:55:00,61.01,61.51,60.96,61.48,1722936.0,58.4562,58.9353,58.4083,58.9065,1722936.0
2021-10-01 11:00:00,61.48,61.63,61.38,61.42,1511078.0,58.9065,59.0502,58.8107,58.849,1511078.0
2021-10-01 11:05:00,61.42,61.52,61.02,61.03,1254884.0,58.849,58.9448,58.4658,58.4753,1254884.0
2021-10-01 11:10:00,61.04,62.05,61.04,61.95,1922310.0,58.4849,59.4527,58.4849,59.3568,1922310.0
2021-10-01 11:15:00,61.96,62.09,61.81,62.09,1427654.0,59.3664,59.491,59.2227,59.491,1427654.0
2021-10-01 11:20:00,62.09,62.26,61.91,62.21,1276596.0,59.491,59.6539,59.3185,59.606,1276596.0
2021-10-01 11:25:00,62.21,62.25,62.0,62.05,997588.0,59.606,59.6443,59.4047,59.4527,997588.0
2021-10-01 11:30:00,62.05,62.31,61.98,62.27,1414880.0,59.4527,59.7018,59.3856,59.6634,1414880.0
2021-10-01 11:35:00,62.27,62.45,62.13,62.42,1242836.0,59.6634,59.8359,59.5293,59.8072,1242836.0
2021-10-01 11:40:00,62.42,62.57,62.28,62.49,1022228.0,59.8072,59.9509,59.673,59.8742,1022228.0
2021-10-01 11:45:00,62.49,62.59,62.38,62.41,1081962.0,59.8742,59.97,59.7688,59.7976,1081962.0
2021-10-01 11:50:00,62.41,62.46,62.24,62.38,970578.0,59.7976,59.8455,59.6347,59.7688,970578.0
2021-10-01 11:55:00,62.4,62.4,62.16,62.35,813052.0,59.788,59.788,59.558,59.7401,813052.0
2021-10-01 12:00:00,62.36,62.47,62.03,62.15,812222.0,59.7497,59.8551,59.4335,59.5485,812222.0
2021-10-01 12:05:00,62.16,62.44,62.1,62.41,770518.0,59.558,59.8263,59.5006,59.7976,770518.0
2021-10-01 12:10:00,62.4,62.4,62.02,62.02,680638.0,59.788,59.788,59.4239,59.4239,680638.0
2021-10-01 12:15:00,62.04,62.1,61.84,62.04,910834.0,59.4431,59.5006,59.2514,59.4431,910834.0
2021-10-01 12:20:00,62.02,62.35,62.01,62.21,702882.0,59.4239,59.7401,59.4143,59.606,702882.0
2021-10-01 12:25:00,62.21,62.27,62.1,62.19,376220.0,59.606,59.6634,59.5006,59.5868,376220.0
2021-10-01 12:30:00,62.19,62.35,62.11,62.27,518946.0,59.5868,59.7401,59.5101,59.6634,518946.0
2021-10-01 12:35:00,62.26,62.37,61.96,62.02,624702.0,59.6539,59.7593,59.3664,59.4239,624702.0
2021-10-01 12:40:00,62.04,62.19,61.98,62.16,537728.0,59.4431,59.5868,59.3856,59.558,537728.0
2021-10-01 12:45:00,62.17,62.33,62.13,62.15,541850.0,59.5676,59.7209,59.5293,59.5485,541850.0
2021-10-01 12:50:00,62.18,62.21,61.81,62.08,984308.0,59.5772,59.606,59.2227,59.4814,984308.0
2021-10-01 12:55:00,62.08,62.15,61.95,62.02,481966.0,59.4814,59.5485,59.3568,59.4239,481966.0
2021-10-01 13:00:00,62.06,62.25,61.83,62.12,1087162.0,59.4622,59.6443,59.2419,59.5197,1087162.0
2021-10-01 13:05:00,62.1,62.47,62.08,62.46,836264.0,59.5006,59.8551,59.4814,59.8455,836264.0
2021-10-01 13:10:00,62.46,62.52,62.35,62.43,612924.0,59.8455,59.903,59.7401,59.8167,612924.0
2021-10-01 13:15:00,62.43,62.55,62.32,62.36,473184.0,59.8167,59.9317,59.7114,59.7497,473184.0
2021-10-01 13:20:00,62.37,62.57,62.35,62.49,649290.0,59.7593,59.9509,59.7401,59.8742,649290.0
2021-10-01 13:25:00,62.49,62.54,62.38,62.38,432596.0,59.8742,59.9221,59.7688,59.7688,432596.0
2021-10-01 13:30:00,62.4,62.7,62.4,62.69,721758.0,59.788,60.0754,59.788,60.0659,721758.0
2021-10-01 13:35:00,62.69,62.76,62.63,62.71,734416.0,60.0659,60.1329,60.0084,60.085,734416.0
2021-10-01 13:40:00,62.72,62.74,62.65,62.71,475634.0,60.0946,60.1138,60.0275,60.085,475634.0
2021-10-01 13:45:00,62.72,63.02,62.65,63.01,1228606.0,60.0946,60.3821,60.0275,60.3725,1228606.0
2021-10-01 13:50:00,63.01,63.02,62.85,62.96,746644.0,60.3725,60.3821,60.2192,60.3246,746644.0
2021-10-01 13:55:00,62.96,62.96,62.66,62.72,798202.0,60.3246,60.3246,60.0371,60.0946,798202.0
2021-10-01 14:00:00,62.73,62.91,62.71,62.85,744794.0,60.1042,60.2767,60.085,60.2192,744794.0
2021-10-01 14:05:00,62.85,63.09,62.85,62.97,890452.0,60.2192,60.4491,60.2192,60.3341,890452.0
2021-10-01 14:10:00,62.96,62.99,62.74,62.81,615938.0,60.3246,60.3533,60.1138,60.1808,615938.0
2021-10-01 14:15:00,62.82,63.02,62.81,62.99,599388.0,60.1904,60.3821,60.1808,60.3533,599388.0
2021-10-01 14:20:00,63.0,63.12,62.96,63.04,771664.0,60.3629,60.4779,60.3246,60.4012,771664.0
2021-10-01 14:25:00,63.05,63.18,63.0,63.02,643334.0,60.4108,60.5354,60.3629,60.3821,643334.0
2021-10-01 14:30:00,63.02,63.17,63.0,63.12,566452.0,60.3821,60.5258,60.3629,60.4779,566452.0
2021-10-01 14:35:00,63.12,63.23,63.1,63.2,665670.0,60.4779,60.5833,60.4587,60.5545,665670.0
2021-10-01 14:40:00,63.2,63.32,63.12,63.16,696540.0,60.5545,60.6695,60.4779,60.5162,696540.0
2021-10-01 14:45:00,63.15,63.35,63.15,63.35,581206.0,60.5066,60.6982,60.5066,60.6982,581206.0
2021-10-01 14:50:00,63.35,63.58,63.24,63.58,1156614.0,60.6982,60.9186,60.5928,60.9186,1156614.0
2021-10-01 14:55:00,63.58,63.65,63.49,63.52,940352.0,60.9186,60.9857,60.8324,60.8611,940352.0
2021-10-01 15:00:00,63.52,63.74,63.52,63.72,698414.0,60.8611,61.0719,60.8611,61.0527,698414.0
2021-10-01 15:05:00,63.72,63.77,63.67,63.77,621102.0,61.0527,61.1007,61.0048,61.1007,621102.0
2021-10-01 15:10:00,63.77,63.9,63.73,63.9,796966.0,61.1007,61.2252,61.0623,61.2252,796966.0
2021-10-01 15:15:00,63.9,64.01,63.71,63.76,1131994.0,61.2252,61.3306,61.0432,61.0911,1131994.0
2021-10-01 15:20:00,63.75,63.84,63.69,63.7,600096.0,61.0815,61.1677,61.024,61.0336,600096.0
2021-10-01 15:25:00,63.7,63.72,63.51,63.52,774170.0,61.0336,61.0527,60.8515,60.8611,774170.0
2021-10-01 15:30:00,63.52,63.71,63.41,63.7,1021356.0,60.8611,61.0432,60.7557,61.0336,1021356.0
2021-10-01 15:35:00,63.69,63.69,63.49,63.52,770922.0,61.024,61.024,60.8324,60.8611,770922.0
2021-10-01 15:40:00,63.52,63.61,63.47,63.61,828800.0,60.8611,60.9474,60.8132,60.9474,828800.0
2021-10-01 15:45:00,63.61,63.69,63.32,63.41,1647506.0,60.9474,61.024,60.6695,60.7557,1647506.0
2021-10-01 15:50:00,63.41,63.94,63.37,63.82,2322686.0,60.7557,61.2635,60.7174,61.1486,2322686.0
2021-10-01 15:55:00,63.83,63.85,63.2,63.41,2474660.0,61.1581,61.1773,60.5545,60.7557,2474660.0
2021-10-04 09:30:00,62.57,62.74,62.13,62.14,1702374.0,59.9509,60.1138,59.5293,59.5389,1702374.0
2021-10-04 09:35:00,62.15,62.16,61.75,61.85,2083178.0,59.5485,59.558,59.1652,59.261,2083178.0
2021-10-04 09:40:00,61.85,61.92,61.08,61.17,2596304.0,59.261,59.3281,58.5233,58.6095,2596304.0
2021-10-04 09:45:00,61.16,61.23,60.85,60.92,2256596.0,58.5999,58.667,58.3029,58.37,2256596.0
2021-10-04 09:50:00,60.92,61.19,60.8,60.95,2153928.0,58.37,58.6287,58.255,58.3987,2153928.0
2021-10-04 09:55:00,60.95,61.34,60.88,61.15,1918614.0,58.3987,58.7724,58.3316,58.5903,1918614.0
2021-10-04 10:00:00,61.14,61.33,60.51,60.63,3132832.0,58.5807,58.7628,57.9771,58.0921,3132832.0
2021-10-04 10:05:00,60.63,60.85,60.55,60.62,1409188.0,58.0921,58.3029,58.0154,58.0825,1409188.0
2021-10-04 10:10:00,60.6,60.82,60.52,60.69,1668452.0,58.0633,58.2741,57.9867,58.1496,1668452.0
2021-10-04 10:15:00,60.69,60.74,60.15,60.21,1699756.0,58.1496,58.1975,57.6322,57.6897,1699756.0
2021-10-04 10:20:00,60.2,60.4,60.13,60.15,1502306.0,57.6801,57.8717,57.613,57.6322,1502306.0
2021-10-04 10:25:00,60.15,60.23,60.06,60.07,1370800.0,57.6322,57.7088,57.546,57.5555,1370800.0
2021-10-04 10:30:00,60.06,60.06,59.44,59.44,2640324.0,57.546,57.546,56.9519,56.9519,2640324.0
2021-10-04 10:35:00,59.44,59.46,59.08,59.32,3711678.0,56.9519,56.9711,56.607,56.8369,3711678.0
2021-10-04 10:40:00,59.31,59.59,59.26,59.56,2297000.0,56.8273,57.0956,56.7794,57.0669,2297000.0
2021-10-04 10:45:00,59.55,59.55,59.18,59.2,1985272.0,57.0573,57.0573,56.7028,56.722,1985272.0
2021-10-04 10:50:00,59.2,59.25,58.67,58.72,3475270.0,56.722,56.7699,56.2141,56.262,3475270.0
2021-10-04 10:55:00,58.72,59.22,58.71,59.17,2006068.0,56.262,56.7411,56.2525,56.6932,2006068.0
2021-10-04 11:00:00,59.17,59.26,58.83,59.09,1495824.0,56.6932,56.7794,56.3674,56.6166,1495824.0
2021-10-04 11:05:00,59.08,59.4,58.85,59.34,1718460.0,56.607,56.9136,56.3866,56.8561,1718460.0
2021-10-04 11:10:00,59.34,59.48,59.23,59.38,1522172.0,56.8561,56.9902,56.7507,56.8944,1522172.0
2021-10-04 11:15:00,59.38,59.63,59.16,59.48,1589070.0,56.8944,57.134,56.6836,56.9902,1589070.0
2021-10-04 11:20:00,59.49,59.52,58.98,59.03,1248726.0,56.9998,57.0286,56.5112,56.5591,1248726.0
2021-10-04 11:25:00,59.04,59.31,58.84,59.26,1274310.0,56.5686,56.8273,56.377,56.7794,1274310.0
2021-10-04 11:30:00,59.25,59.3,58.79,58.8,1169488.0,56.7699,56.8178,56.3291,56.3387,1169488.0
2021-10-04 11:35:00,58.81,58.92,58.5,58.5,1694966.0,56.3483,56.4537,56.0513,56.0513,1694966.0
2021-10-04 11:40:00,58.5,58.77,58.44,58.64,1474610.0,56.0513,56.31,55.9938,56.1854,1474610.0
2021-10-04 11:45:00,58.63,58.83,58.58,58.72,968754.0,56.1758,56.3674,56.1279,56.262,968754.0
2021-10-04 11:50:00,58.71,59.08,58.63,59.08,1144672.0,56.2525,56.607,56.1758,56.607,1144672.0
2021-10-04 11:55:00,59.07,59.32,58.86,59.22,1459690.0,56.5974,56.8369,56.3962,56.7411,1459690.0
2021-10-04 12:00:00,59.22,59.23,58.96,58.96,691022.0,56.7411,56.7507,56.492,56.492,691022.0
2021-10-04 12:05:00,58.99,59.24,58.97,59.19,917464.0,56.5207,56.7603,56.5016,56.7124,917464.0
2021-10-04 12:10:00,59.2,59.24,58.99,59.16,756572.0,56.722,56.7603,56.5207,56.6836,756572.0
2021-10-04 12:15:00,59.16,59.27,59.01,59.08,774198.0,56.6836,56.789,56.5399,56.607,774198.0
2021-10-04 12:20:00,59.08,59.11,58.7,58.72,973634.0,56.607,56.6357,56.2429,56.262,973634.0
2021-10-04 12:25:00,58.72,58.8,58.54,58.68,1047230.0,56.262,56.3387,56.0896,56.2237,1047230.0
2021-10-04 12:30:00,58.68,58.92,58.58,58.9,886738.0,56.2237,56.4537,56.1279,56.4345,886738.0
2021-10-04 12:35:00,58.9,58.91,58.52,58.63,848268.0,56.4345,56.4441,56.0704,56.1758,848268.0
2021-10-04 12:40:00,58.66,58.66,58.35,58.42,1497388.0,56.2046,56.2046,55.9075,55.9746,1497388.0
2021-10-04 12:45:00,58.4,58.58,58.34,58.55,997808.0,55.9554,56.1279,55.898,56.0992,997808.0
2021-10-04 12:50:00,58.55,58.65,58.31,58.64,1214724.0,56.0992,56.195,55.8692,56.1854,1214724.0
2021-10-04 12:55:00,58.63,58.77,58.58,58.6,711904.0,56.1758,56.31,56.1279,56.1471,711904.0
2021-10-04 13:00:00,58.59,58.67,58.24,58.24,1299254.0,56.1375,56.2141,55.8021,55.8021,1299254.0
2021-10-04 13:05:00,58.24,58.88,58.24,58.83,1233360.0,55.8021,56.4153,55.8021,56.3674,1233360.0
2021-10-04 13:10:00,58.82,59.1,58.73,59.05,1340808.0,56.3579,56.6261,56.2716,56.5782,1340808.0
2021-10-04 13:15:00,59.05,59.06,58.76,58.81,844914.0,56.5782,56.5878,56.3004,56.3483,844914.0
2021-10-04 13:20:00,58.82,58.89,58.6,58.83,998570.0,56.3579,56.4249,56.1471,56.3674,998570.0
2021-10-04 13:25:00,58.84,58.85,58.54,58.6,891078.0,56.377,56.3866,56.0896,56.1471,891078.0
2021-10-04 13:30:00,58.59,58.91,58.57,58.83,1037030.0,56.1375,56.4441,56.1183,56.3674,1037030.0
2021-10-04 13:35:00,58.81,58.99,58.73,58.96,719770.0,56.3483,56.5207,56.2716,56.492,719770.0
2021-10-04 13:40:00,58.95,58.96,58.68,58.84,977098.0,56.4824,56.492,56.2237,56.377,977098.0
2021-10-04 13:45:00,58.85,59.01,58.72,58.97,807394.0,56.3866,56.5399,56.262,56.5016,807394.0
2021-10-04 13:50:00,58.97,59.09,58.73,58.79,816010.0,56.5016,56.6166,56.2716,56.3291,816010.0
2021-10-04 13:55:00,58.8,58.83,58.65,58.65,486646.0,56.3387,56.3674,56.195,56.195,486646.0
2021-10-04 14:00:00,58.66,59.06,58.63,59.04,1409910.0,56.2046,56.5878,56.1758,56.5686,1409910.0
2021-10-04 14:05:00,59.04,59.31,58.92,59.15,1206066.0,56.5686,56.8273,56.4537,56.674,1206066.0
2021-10-04 14:10:00,59.15,59.24,58.77,58.88,1171616.0,56.674,56.7603,56.31,56.4153,1171616.0
2021-10-04 14:15:00,58.88,59.22,58.87,59.2,910494.0,56.4153,56.7411,56.4058,56.722,910494.0
2021-10-04 14:20:00,59.2,59.49,59.1,59.26,1153326.0,56.722,56.9998,56.6261,56.7794,1153326.0
2021-10-04 14:25:00,59.24,59.24,58.95,58.99,981370.0,56.7603,56.7603,56.4824,56.5207,981370.0
2021-10-04 14:30:00,58.98,59.08,58.8,58.92,1089418.0,56.5112,56.607,56.3387,56.4537,1089418.0
2021-10-04 14:35:00,58.91,59.11,58.77,59.04,807004.0,56.4441,56.6357,56.31,56.5686,807004.0
2021-10-04 14:40:00,59.03,59.22,58.92,59.21,768314.0,56.5591,56.7411,56.4537,56.7315,768314.0
2021-10-04 14:45:00,59.22,59.48,59.13,59.46,864074.0,56.7411,56.9902,56.6549,56.9711,864074.0
2021-10-04 14:50:00,59.47,59.48,59.17,59.35,688526.0,56.9806,56.9902,56.6932,56.8657,688526.0
2021-10-04 14:55:00,59.35,59.43,59.21,59.29,595524.0,56.8657,56.9423,56.7315,56.8082,595524.0
2021-10-04 15:00:00,59.3,59.79,59.22,59.76,1739812.0,56.8178,57.2873,56.7411,57.2585,1739812.0
2021-10-04 15:05:00,59.77,59.88,59.54,59.61,1166716.0,57.2681,57.3735,57.0477,57.1148,1166716.0
2021-10-04 15:10:00,59.61,59.61,59.27,59.29,1004252.0,57.1148,57.1148,56.789,56.8082,1004252.0
2021-10-04 15:15:00,59.29,59.47,58.93,58.94,1142428.0,56.8082,56.9806,56.4633,56.4728,1142428.0
2021-10-04 15:20:00,58.94,59.01,58.71,58.76,1335900.0,56.4728,56.5399,56.2525,56.3004,1335900.0
2021-10-04 15:25:00,58.77,58.9,58.63,58.76,1114728.0,56.31,56.4345,56.1758,56.3004,1114728.0
2021-10-04 15:30:00,58.75,59.06,58.72,58.94,1007680.0,56.2908,56.5878,56.262,56.4728,1007680.0
2021-10-04 15:35:00,58.93,58.95,58.59,58.59,1224394.0,56.4633,56.4824,56.1375,56.1375,1224394.0
2021-10-04 15:40:00,58.6,59.33,58.6,59.26,1890690.0,56.1471,56.8465,56.1471,56.7794,1890690.0
2021-10-04 15:45:00,59.26,59.38,59.05,59.1,1301166.0,56.7794,56.8944,56.5782,56.6261,1301166.0
2021-10-04 15:50:00,59.09,59.09,58.65,58.8,2272872.0,56.6166,56.6166,56.195,56.3387,2272872.0
2021-10-04 15:55:00,58.8,59.49,58.79,59.48,2954844.0,56.3387,56.9998,56.3291,56.9902,2954844.0
2021-10-05 09:30:00,59.99,60.68,59.97,60.25,2672280.0,57.4789,58.14,57.4597,57.728,2672280.0
2021-10-05 09:35:00,60.27,60.8,59.86,60.19,2796038.0,57.7472,58.255,57.3543,57.6705,2796038.0
2021-10-05 09:40:00,60.21,60.55,60.17,60.36,1942490.0,57.6897,58.0154,57.6513,57.8334,1942490.0
2021-10-05 09:45:00,60.37,60.83,60.31,60.82,3056790.0,57.843,58.2837,57.7855,58.2741,3056790.0
2021-10-05 09:50:00,60.82,61.05,60.73,60.97,2454252.0,58.2741,58.4945,58.1879,58.4179,2454252.0
2021-10-05 09:55:00,60.98,61.09,60.57,60.88,1481590.0,58.4274,58.5328,58.0346,58.3316,1481590.0
2021-10-05 10:00:00,60.9,61.31,60.84,61.21,2049482.0,58.3508,58.7436,58.2933,58.6478,2049482.0
2021-10-05 10:05:00,61.21,61.36,61.05,61.34,1315534.0,58.6478,58.7915,58.4945,58.7724,1315534.0
2021-10-05 10:10:00,61.35,61.46,61.29,61.46,1230764.0,58.782,58.8874,58.7245,58.8874,1230764.0
2021-10-05 10:15:00,61.46,61.48,61.24,61.31,1362338.0,58.8874,58.9065,58.6766,58.7436,1362338.0
2021-10-05 10:20:00,61.31,61.51,61.19,61.24,1369288.0,58.7436,58.9353,58.6287,58.6766,1369288.0
2021-10-05 10:25:00,61.24,61.57,61.21,61.49,1347654.0,58.6766,58.9927,58.6478,58.9161,1347654.0
2021-10-05 10:30:00,61.5,61.65,61.35,61.42,1396344.0,58.9257,59.0694,58.782,58.849,1396344.0
2021-10-05 10:35:00,61.41,61.52,61.26,61.29,998406.0,58.8394,58.9448,58.6957,58.7245,998406.0
2021-10-05 10:40:00,61.29,61.74,61.29,61.64,1063556.0,58.7245,59.1556,58.7245,59.0598,1063556.0
2021-10-05 10:45:00,61.66,61.91,61.66,61.85,1116680.0,59.079,59.3185,59.079,59.261,1116680.0
2021-10-05 10:50:00,61.85,62.04,61.83,62.02,1013348.0,59.261,59.4431,59.2419,59.4239,1013348.0
2021-10-05 10:55:00,62.02,62.1,61.95,62.08,877696.0,59.4239,59.5006,59.3568,59.4814,877696.0
2021-10-05 11:00:00,62.07,62.28,61.98,62.24,1196272.0,59.4718,59.673,59.3856,59.6347,1196272.0
2021-10-05 11:05:00,62.24,62.44,62.21,62.37,1187338.0,59.6347,59.8263,59.606,59.7593,1187338.0
2021-10-05 11:10:00,62.37,62.47,62.3,62.44,992058.0,59.7593,59.8551,59.6922,59.8263,992058.0
2021-10-05 11:15:00,62.44,62.49,62.26,62.28,1035284.0,59.8263,59.8742,59.6539,59.673,1035284.0
2021-10-05 11:20:00,62.28,62.38,62.18,62.22,775044.0,59.673,59.7688,59.5772,59.6155,775044.0
2021-10-05 11:25:00,62.21,62.26,62.13,62.21,677986.0,59.606,59.6539,59.5293,59.606,677986.0
2021-10-05 11:30:00,62.21,62.37,62.17,62.3,1075654.0,59.606,59.7593,59.5676,59.6922,1075654.0
2021-10-05 11:35:00,62.29,62.45,62.1,62.13,1034916.0,59.6826,59.8359,59.5006,59.5293,1034916.0
2021-10-05 11:40:00,62.13,62.2,61.98,62.0,856758.0,59.5293,59.5964,59.3856,59.4047,856758.0
2021-10-05 11:45:00,62.01,62.1,61.9,61.9,900384.0,59.4143,59.5006,59.3089,59.3089,900384.0
2021-10-05 11:50:00,61.91,62.2,61.9,62.13,1053704.0,59.3185,59.5964,59.3089,59.5293,1053704.0
2021-10-05 11:55:00,62.13,62.34,62.04,62.33,832786.0,59.5293,59.7305,59.4431,59.7209,832786.0
2021-10-05 12:00:00,62.34,62.4,62.18,62.4,663776.0,59.7305,59.788,59.5772,59.788,663776.0
2021-10-05 12:05:00,62.4,62.61,62.38,62.6,932164.0,59.788,59.9892,59.7688,59.9796,932164.0
2021-10-05 12:10:00,62.6,62.74,62.59,62.62,921284.0,59.9796,60.1138,59.97,59.9988,921284.0
2021-10-05 12:15:00,62.63,62.72,62.55,62.67,592790.0,60.0084,60.0946,59.9317,60.0467,592790.0
2021-10-05 12:20:00,62.66,62.72,62.44,62.45,869274.0,60.0371,60.0946,59.8263,59.8359,869274.0
2021-10-05 12:25:00,62.45,62.58,62.42,62.52,605704.0,59.8359,59.9605,59.8072,59.903,605704.0
2021-10-05 12:30:00,62.52,62.62,62.46,62.55,775718.0,59.903,59.9988,59.8455,59.9317,775718.0
2021-10-05 12:35:00,62.54,62.59,62.37,62.46,538610.0,59.9221,59.97,59.7593,59.8455,538610.0
2021-10-05 12:40:00,62.46,62.54,62.36,62.41,439280.0,59.8455,59.9221,59.7497,59.7976,439280.0
2021-10-05 12:45:00,62.42,62.69,62.41,62.65,552198.0,59.8072,60.0659,59.7976,60.0275,552198.0
2021-10-05 12:50:00,62.66,62.69,62.49,62.54,378644.0,60.0371,60.0659,59.8742,59.9221,378644.0
2021-10-05 12:55:00,62.55,62.65,62.52,62.6,342976.0,59.9317,60.0275,59.903,59.9796,342976.0
2021-10-05 13:00:00,62.62,62.63,62.39,62.43,646656.0,59.9988,60.0084,59.7784,59.8167,646656.0
2021-10-05 13:05:00,62.42,62.56,62.41,62.51,453236.0,59.8072,59.9413,59.7976,59.8934,453236.0
2021-10-05 13:10:00,62.52,62.65,62.44,62.52,597978.0,59.903,60.0275,59.8263,59.903,597978.0
2021-10-05 13:15:00,62.5,62.6,62.38,62.57,575272.0,59.8838,59.9796,59.7688,59.9509,575272.0
2021-10-05 13:20:00,62.58,62.63,62.48,62.61,291048.0,59.9605,60.0084,59.8647,59.9892,291048.0
2021-10-05 13:25:00,62.6,62.62,62.51,62.54,229182.0,59.9796,59.9988,59.8934,59.9221,229182.0
2021-10-05 13:30:00,62.54,62.72,62.49,62.57,924948.0,59.9221,60.0946,59.8742,59.9509,924948.0
2021-10-05 13:35:00,62.57,62.66,62.5,62.66,378598.0,59.9509,60.0371,59.8838,60.0371,378598.0
2021-10-05 13:40:00,62.66,62.85,62.66,62.85,853610.0,60.0371,60.2192,60.0371,60.2192,853610.0
2021-10-05 13:45:00,62.85,62.88,62.74,62.81,394960.0,60.2192,60.2479,60.1138,60.1808,394960.0
2021-10-05 13:50:00,62.8,62.9,62.71,62.71,444434.0,60.1713,60.2671,60.085,60.085,444434.0
2021-10-05 13:55:00,62.73,62.81,62.71,62.81,247020.0,60.1042,60.1808,60.085,60.1808,247020.0
2021-10-05 14:00:00,62.82,62.97,62.77,62.9,614142.0,60.1904,60.3341,60.1425,60.2671,614142.0
2021-10-05 14:05:00,62.91,62.92,62.75,62.79,495520.0,60.2767,60.2862,60.1234,60.1617,495520.0
2021-10-05 14:10:00,62.79,62.9,62.73,62.74,395680.0,60.1617,60.2671,60.1042,60.1138,395680.0
2021-10-05 14:15:00,62.74,62.81,62.69,62.73,414696.0,60.1138,60.1808,60.0659,60.1042,414696.0
2021-10-05 14:20:00,62.73,62.73,62.61,62.67,478258.0,60.1042,60.1042,59.9892,60.0467,478258.0
2021-10-05 14:25:00,62.67,62.82,62.67,62.81,438234.0,60.0467,60.1904,60.0467,60.1808,438234.0
2021-10-05 14:30:00,62.81,62.94,62.79,62.91,575536.0,60.1808,60.3054,60.1617,60.2767,575536.0
2021-10-05 14:35:00,62.91,62.94,62.81,62.88,407950.0,60.2767,60.3054,60.1808,60.2479,407950.0
2021-10-05 14:40:00,62.89,62.96,62.85,62.88,474494.0,60.2575,60.3246,60.2192,60.2479,474494.0
2021-10-05 14:45:00,62.89,63.0,62.83,62.88,544218.0,60.2575,60.3629,60.2,60.2479,544218.0
2021-10-05 14:50:00,62.88,62.94,62.79,62.82,398316.0,60.2479,60.3054,60.1617,60.1904,398316.0
2021-10-05 14:55:00,62.81,62.85,62.72,62.75,470930.0,60.1808,60.2192,60.0946,60.1234,470930.0
2021-10-05 15:00:00,62.75,62.79,62.69,62.77,431778.0,60.1234,60.1617,60.0659,60.1425,431778.0
2021-10-05 15:05:00,62.77,62.88,62.73,62.8,442110.0,60.1425,60.2479,60.1042,60.1713,442110.0
2021-10-05 15:10:00,62.81,62.92,62.74,62.9,403918.0,60.1808,60.2862,60.1138,60.2671,403918.0
2021-10-05 15:15:00,62.9,62.93,62.71,62.73,378250.0,60.2671,60.2958,60.085,60.1042,378250.0
2021-10-05 15:20:00,62.72,62.75,62.43,62.43,979626.0,60.0946,60.1234,59.8167,59.8167,979626.0
2021-10-05 15:25:00,62.43,62.53,62.38,62.41,787120.0,59.8167,59.9126,59.7688,59.7976,787120.0
2021-10-05 15:30:00,62.4,62.49,62.33,62.48,666822.0,59.788,59.8742,59.7209,59.8647,666822.0
2021-10-05 15:35:00,62.48,62.58,62.3,62.33,700964.0,59.8647,59.9605,59.6922,59.7209,700964.0
2021-10-05 15:40:00,62.33,62.47,62.29,62.34,605682.0,59.7209,59.8551,59.6826,59.7305,605682.0
2021-10-05 15:45:00,62.34,62.45,62.27,62.37,788070.0,59.7305,59.8359,59.6634,59.7593,788070.0
2021-10-05 15:50:00,62.37,62.41,61.93,62.01,1877260.0,59.7593,59.7976,59.3377,59.4143,1877260.0
2021-10-05 15:55:00,62.02,62.02,61.76,61.85,1566156.0,59.4239,59.4239,59.1748,59.261,1566156.0
2021-10-06 09:30:00,60.13,60.65,59.99,60.56,2046588.0,57.613,58.1113,57.4789,58.025,2046588.0
2021-10-06 09:35:00,60.56,61.25,60.56,61.23,2257510.0,58.025,58.6861,58.025,58.667,2257510.0
2021-10-06 09:40:00,61.23,61.6,61.1,61.49,2331526.0,58.667,59.0215,58.5424,58.9161,2331526.0
2021-10-06 09:45:00,61.49,61.54,60.83,60.93,2237610.0,58.9161,58.964,58.2837,58.3795,2237610.0
2021-10-06 09:50:00,60.93,61.05,60.54,60.55,1748744.0,58.3795,58.4945,58.0059,58.0154,1748744.0
2021-10-06 09:55:00,60.55,60.6,60.24,60.31,2139604.0,58.0154,58.0633,57.7184,57.7855,2139604.0
2021-10-06 10:00:00,60.32,60.32,59.63,59.79,3469690.0,57.7951,57.7951,57.134,57.2873,3469690.0
2021-10-06 10:05:00,59.78,60.24,59.67,60.16,2360922.0,57.2777,57.7184,57.1723,57.6418,2360922.0
2021-10-06 10:10:00,60.16,60.88,59.93,60.86,2565144.0,57.6418,58.3316,57.4214,58.3125,2565144.0
2021-10-06 10:15:00,60.86,60.88,60.54,60.73,2201508.0,58.3125,58.3316,58.0059,58.1879,2201508.0
2021-10-06 10:20:00,60.72,61.95,60.69,61.84,3883078.0,58.1783,59.3568,58.1496,59.2514,3883078.0
2021-10-06 10:25:00,61.84,61.97,61.53,61.7,1914076.0,59.2514,59.376,58.9544,59.1173,1914076.0
2021-10-06 10:30:00,61.68,62.13,61.55,61.66,1991884.0,59.0981,59.5293,58.9736,59.079,1991884.0
2021-10-06 10:35:00,61.67,61.83,61.46,61.82,1548978.0,59.0886,59.2419,58.8874,59.2323,1548978.0
2021-10-06 10:40:00,61.84,61.87,61.55,61.65,1074360.0,59.2514,59.2802,58.9736,59.0694,1074360.0
2021-10-06 10:45:00,61.64,62.17,61.41,62.16,1232900.0,59.0598,59.5676,58.8394,59.558,1232900.0
2021-10-06 10:50:00,62.16,62.21,61.72,62.01,1576924.0,59.558,59.606,59.1365,59.4143,1576924.0
2021-10-06 10:55:00,62.01,62.02,61.6,61.85,1106612.0,59.4143,59.4239,59.0215,59.261,1106612.0
2021-10-06 11:00:00,61.84,62.03,61.56,61.85,1396796.0,59.2514,59.4335,58.9832,59.261,1396796.0
2021-10-06 11:05:00,61.84,61.84,61.46,61.69,1028666.0,59.2514,59.2514,58.8874,59.1077,1028666.0
2021-10-06 11:10:00,61.71,61.71,61.34,61.64,1004150.0,59.1269,59.1269,58.7724,59.0598,1004150.0
2021-10-06 11:15:00,61.64,61.64,61.28,61.37,992818.0,59.0598,59.0598,58.7149,58.8011,992818.0
2021-10-06 11:20:00,61.38,61.42,60.88,60.94,1304486.0,58.8107,58.849,58.3316,58.3891,1304486.0
2021-10-06 11:25:00,60.95,61.21,60.91,61.09,838770.0,58.3987,58.6478,58.3604,58.5328,838770.0
2021-10-06 11:30:00,61.08,61.38,60.92,61.13,1499134.0,58.5233,58.8107,58.37,58.5712,1499134.0
2021-10-06 11:35:00,61.15,61.36,61.0,61.36,770460.0,58.5903,58.7915,58.4466,58.7915,770460.0
2021-10-06 11:40:00,61.35,61.45,61.2,61.33,680552.0,58.782,58.8778,58.6382,58.7628,680552.0
2021-10-06 11:45:00,61.34,61.42,61.16,61.27,909026.0,58.7724,58.849,58.5999,58.7053,909026.0
2021-10-06 11:50:00,61.27,61.69,61.25,61.67,1542334.0,58.7053,59.1077,58.6861,59.0886,1542334.0
2021-10-06 11:55:00,61.66,61.91,61.63,61.85,1248342.0,59.079,59.3185,59.0502,59.261,1248342.0
2021-10-06 12:00:00,61.85,61.88,61.52,61.56,1052446.0,59.261,59.2898,58.9448,58.9832,1052446.0
2021-10-06 12:05:00,61.54,61.58,61.06,61.18,1363884.0,58.964,59.0023,58.5041,58.6191,1363884.0
2021-10-06 12:10:00,61.18,61.27,61.13,61.17,793262.0,58.6191,58.7053,58.5712,58.6095,793262.0
2021-10-06 12:15:00,61.15,61.36,61.05,61.29,750434.0,58.5903,58.7915,58.4945,58.7245,750434.0
2021-10-06 12:20:00,61.28,61.31,61.1,61.22,677278.0,58.7149,58.7436,58.5424,58.6574,677278.0
2021-10-06 12:25:00,61.22,61.45,60.82,61.02,1383630.0,58.6574,58.8778,58.2741,58.4658,1383630.0
2021-10-06 12:30:00,61.03,61.08,60.88,61.05,637550.0,58.4753,58.5233,58.3316,58.4945,637550.0
2021-10-06 12:35:00,61.07,61.1,60.84,61.02,683914.0,58.5137,58.5424,58.2933,58.4658,683914.0
2021-10-06 12:40:00,61.02,61.37,61.01,61.37,1009282.0,58.4658,58.8011,58.4562,58.8011,1009282.0
2021-10-06 12:45:00,61.36,61.43,61.06,61.18,823040.0,58.7915,58.8586,58.5041,58.6191,823040.0
2021-10-06 12:50:00,61.18,61.25,61.07,61.14,437176.0,58.6191,58.6861,58.5137,58.5807,437176.0
2021-10-06 12:55:00,61.15,61.4,61.07,61.12,741374.0,58.5903,58.8299,58.5137,58.5616,741374.0
2021-10-06 13:00:00,61.11,61.26,60.92,61.02,696248.0,58.552,58.6957,58.37,58.4658,696248.0
2021-10-06 13:05:00,61.02,61.02,60.69,60.95,1343118.0,58.4658,58.4658,58.1496,58.3987,1343118.0
2021-10-06 13:10:00,60.95,61.16,60.79,61.13,851350.0,58.3987,58.5999,58.2454,58.5712,851350.0
2021-10-06 13:15:00,61.13,61.22,61.1,61.21,670068.0,58.5712,58.6574,58.5424,58.6478,670068.0
2021-10-06 13:20:00,61.21,61.52,61.1,61.42,1659942.0,58.6478,58.9448,58.5424,58.849,1659942.0
2021-10-06 13:25:00,61.42,61.78,61.35,61.78,1030444.0,58.849,59.194,58.782,59.194,1030444.0
2021-10-06 13:30:00,61.77,62.13,61.73,62.11,1917350.0,59.1844,59.5293,59.146,59.5101,1917350.0
2021-10-06 13:35:00,62.1,62.35,61.96,62.31,1573474.0,59.5006,59.7401,59.3664,59.7018,1573474.0
2021-10-06 13:40:00,62.32,62.32,62.15,62.27,900570.0,59.7114,59.7114,59.5485,59.6634,900570.0
2021-10-06 13:45:00,62.26,62.42,62.23,62.3,1428542.0,59.6539,59.8072,59.6251,59.6922,1428542.0
2021-10-06 13:50:00,62.3,62.3,61.92,61.93,1362634.0,59.6922,59.6922,59.3281,59.3377,1362634.0
2021-10-06 13:55:00,61.94,62.25,61.93,62.25,1274514.0,59.3473,59.6443,59.3377,59.6443,1274514.0
2021-10-06 14:00:00,62.25,62.47,62.01,62.42,2541230.0,59.6443,59.8551,59.4143,59.8072,2541230.0
2021-10-06 14:05:00,62.42,62.56,62.26,62.56,1284784.0,59.8072,59.9413,59.6539,59.9413,1284784.0
2021-10-06 14:10:00,62.56,62.74,62.48,62.74,1527394.0,59.9413,60.1138,59.8647,60.1138,1527394.0
2021-10-06 14:15:00,62.74,62.83,62.65,62.82,1104936.0,60.1138,60.2,60.0275,60.1904,1104936.0
2021-10-06 14:20:00,62.83,62.84,62.59,62.62,876316.0,60.2,60.2096,59.97,59.9988,876316.0
2021-10-06 14:25:00,62.62,62.85,62.62,62.85,693562.0,59.9988,60.2192,59.9988,60.2192,693562.0
2021-10-06 14:30:00,62.84,62.87,62.69,62.74,954634.0,60.2096,60.2383,60.0659,60.1138,954634.0
2021-10-06 14:35:00,62.77,62.86,62.68,62.82,718572.0,60.1425,60.2287,60.0563,60.1904,718572.0
2021-10-06 14:40:00,62.81,62.98,62.81,62.92,758528.0,60.1808,60.3437,60.1808,60.2862,758528.0
2021-10-06 14:45:00,62.92,62.98,62.72,62.74,747452.0,60.2862,60.3437,60.0946,60.1138,747452.0
2021-10-06 14:50:00,62.73,62.82,62.52,62.69,1184516.0,60.1042,60.1904,59.903,60.0659,1184516.0
2021-10-06 14:55:00,62.68,62.78,62.39,62.41,870710.0,60.0563,60.1521,59.7784,59.7976,870710.0
2021-10-06 15:00:00,62.4,62.57,62.37,62.38,1066342.0,59.788,59.9509,59.7593,59.7688,1066342.0
2021-10-06 15:05:00,62.38,62.62,62.37,62.44,943734.0,59.7688,59.9988,59.7593,59.8263,943734.0
2021-10-06 15:10:00,62.45,62.69,62.32,62.51,1044508.0,59.8359,60.0659,59.7114,59.8934,1044508.0
2021-10-06 15:15:00,62.51,62.68,62.45,62.48,674836.0,59.8934,60.0563,59.8359,59.8647,674836.0
2021-10-06 15:20:00,62.48,62.51,62.3,62.48,645458.0,59.8647,59.8934,59.6922,59.8647,645458.0
2021-10-06 15:25:00,62.48,62.62,62.43,62.58,717030.0,59.8647,59.9988,59.8167,59.9605,717030.0
2021-10-06 15:30:00,62.57,62.61,62.32,62.4,955778.0,59.9509,59.9892,59.7114,59.788,955778.0
2021-10-06 15:35:00,62.4,62.44,62.13,62.26,1076818.0,59.788,59.8263,59.5293,59.6539,1076818.0
2021-10-06 15:40:00,62.26,62.47,62.21,62.46,790514.0,59.6539,59.8551,59.606,59.8455,790514.0
2021-10-06 15:45:00,62.45,62.74,62.3,62.66,1246304.0,59.8359,60.1138,59.6922,60.0371,1246304.0
2021-10-06 15:50:00,62.66,62.92,62.61,62.86,1766922.0,60.0371,60.2862,59.9892,60.2287,1766922.0
2021-10-06 15:55:00,62.86,63.16,62.84,63.02,2399474.0,60.2287,60.5162,60.2096,60.3821,2399474.0
2021-10-07 09:30:00,64.67,65.35,64.36,65.32,3913326.0,61.963,62.6145,61.666,62.5858,3913326.0
2021-10-07 09:35:00,65.33,65.53,65.08,65.12,2767998.0,62.5954,62.787,62.3558,62.3941,2767998.0
2021-10-07 09:40:00,65.11,65.42,64.95,65.26,2353882.0,62.3846,62.6816,62.2313,62.5283,2353882.0
2021-10-07 09:45:00,65.26,65.35,64.97,65.03,2161294.0,62.5283,62.6145,62.2504,62.3079,2161294.0
2021-10-07 09:50:00,65.03,65.44,64.92,65.33,2127364.0,62.3079,62.7008,62.2025,62.5954,2127364.0
2021-10-07 09:55:00,65.33,65.61,65.25,65.6,1362824.0,62.5954,62.8636,62.5187,62.8541,1362824.0
2021-10-07 10:00:00,65.61,65.86,65.5,65.81,1993318.0,62.8636,63.1032,62.7582,63.0553,1993318.0
2021-10-07 10:05:00,65.81,65.82,65.6,65.78,1240984.0,63.0553,63.0648,62.8541,63.0265,1240984.0
2021-10-07 10:10:00,65.78,65.92,65.73,65.91,1457182.0,63.0265,63.1607,62.9786,63.1511,1457182.0
2021-10-07 10:15:00,65.91,66.02,65.81,65.93,1755826.0,63.1511,63.2565,63.0553,63.1702,1755826.0
2021-10-07 10:20:00,65.92,66.1,65.89,65.89,1522240.0,63.1607,63.3331,63.1319,63.1319,1522240.0
2021-10-07 10:25:00,65.9,65.98,65.83,65.92,944222.0,63.1415,63.2181,63.0744,63.1607,944222.0
2021-10-07 10:30:00,65.92,66.12,65.83,66.1,1346450.0,63.1607,63.3523,63.0744,63.3331,1346450.0
2021-10-07 10:35:00,66.09,66.14,65.89,65.94,1073150.0,63.3235,63.3715,63.1319,63.1798,1073150.0
2021-10-07 10:40:00,65.94,66.06,65.91,65.98,751428.0,63.1798,63.2948,63.1511,63.2181,751428.0
2021-10-07 10:45:00,65.98,66.03,65.87,65.97,711824.0,63.2181,63.2661,63.1128,63.2086,711824.0
2021-10-07 10:50:00,65.98,66.06,65.92,65.95,611050.0,63.2181,63.2948,63.1607,63.1894,611050.0
2021-10-07 10:55:00,65.96,66.05,65.92,65.94,841736.0,63.199,63.2852,63.1607,63.1798,841736.0
2021-10-07 11:00:00,65.94,65.99,65.85,65.98,676094.0,63.1798,63.2277,63.0936,63.2181,676094.0
2021-10-07 11:05:00,65.97,66.01,65.74,65.76,633568.0,63.2086,63.2469,62.9882,63.0074,633568.0
2021-10-07 11:10:00,65.76,65.81,65.62,65.77,859472.0,63.0074,63.0553,62.8732,63.0169,859472.0
2021-10-07 11:15:00,65.78,65.84,65.58,65.67,716442.0,63.0265,63.084,62.8349,62.9211,716442.0
2021-10-07 11:20:00,65.67,65.77,65.64,65.69,448062.0,62.9211,63.0169,62.8924,62.9403,448062.0
2021-10-07 11:25:00,65.69,65.79,65.61,65.74,609272.0,62.9403,63.0361,62.8636,62.9882,609272.0
2021-10-07 11:30:00,65.75,65.89,65.71,65.89,605212.0,62.9978,63.1319,62.9595,63.1319,605212.0
2021-10-07 11:35:00,65.89,65.97,65.87,65.92,598422.0,63.1319,63.2086,63.1128,63.1607,598422.0
2021-10-07 11:40:00,65.93,66.02,65.89,66.01,552604.0,63.1702,63.2565,63.1319,63.2469,552604.0
2021-10-07 11:45:00,66.02,66.05,65.98,66.02,414348.0,63.2565,63.2852,63.2181,63.2565,414348.0
2021-10-07 11:50:00,66.02,66.06,65.96,66.02,354782.0,63.2565,63.2948,63.199,63.2565,354782.0
2021-10-07 11:55:00,66.03,66.16,66.03,66.14,637896.0,63.2661,63.3906,63.2661,63.3715,637896.0
2021-10-07 12:00:00,66.15,66.17,66.03,66.06,524410.0,63.381,63.4002,63.2661,63.2948,524410.0
2021-10-07 12:05:00,66.06,66.09,65.92,66.0,435386.0,63.2948,63.3235,63.1607,63.2373,435386.0
2021-10-07 12:10:00,65.99,66.0,65.81,65.86,524044.0,63.2277,63.2373,63.0553,63.1032,524044.0
2021-10-07 12:15:00,65.86,65.87,65.75,65.85,566026.0,63.1032,63.1128,62.9978,63.0936,566026.0
2021-10-07 12:20:00,65.85,65.92,65.8,65.91,495000.0,63.0936,63.1607,63.0457,63.1511,495000.0
2021-10-07 12:25:00,65.91,65.94,65.82,65.83,329144.0,63.1511,63.1798,63.0648,63.0744,329144.0
2021-10-07 12:30:00,65.83,65.97,65.83,65.92,452968.0,63.0744,63.2086,63.0744,63.1607,452968.0
2021-10-07 12:35:00,65.92,66.0,65.89,66.0,378490.0,63.1607,63.2373,63.1319,63.2373,378490.0
2021-10-07 12:40:00,66.01,66.01,65.82,65.87,621058.0,63.2469,63.2469,63.0648,63.1128,621058.0
2021-10-07 12:45:00,65.88,65.94,65.79,65.84,450708.0,63.1223,63.1798,63.0361,63.084,450708.0
2021-10-07 12:50:00,65.85,65.93,65.77,65.91,518866.0,63.0936,63.1702,63.0169,63.1511,518866.0
2021-10-07 12:55:00,65.92,66.0,65.91,65.99,448934.0,63.1607,63.2373,63.1511,63.2277,448934.0
2021-10-07 13:00:00,65.99,65.99,65.82,65.86,455440.0,63.2277,63.2277,63.0648,63.1032,455440.0
2021-10-07 13:05:00,65.85,65.89,65.73,65.8,519112.0,63.0936,63.1319,62.9786,63.0457,519112.0
2021-10-07 13:10:00,65.79,65.88,65.78,65.85,365422.0,63.0361,63.1223,63.0265,63.0936,365422.0
2021-10-07 13:15:00,65.85,65.89,65.82,65.85,243134.0,63.0936,63.1319,63.0648,63.0936,243134.0
2021-10-07 13:20:00,65.85,65.92,65.8,65.92,275322.0,63.0936,63.1607,63.0457,63.1607,275322.0
2021-10-07 13:25:00,65.92,65.95,65.79,65.95,465476.0,63.1607,63.1894,63.0361,63.1894,465476.0
2021-10-07 13:30:00,65.95,65.96,65.82,65.89,457208.0,63.1894,63.199,63.0648,63.1319,457208.0
2021-10-07 13:35:00,65.88,65.97,65.83,65.86,422342.0,63.1223,63.2086,63.0744,63.1032,422342.0
2021-10-07 13:40:00,65.87,65.92,65.85,65.91,317232.0,63.1128,63.1607,63.0936,63.1511,317232.0
2021-10-07 13:45:00,65.9,65.92,65.75,65.77,312626.0,63.1415,63.1607,62.9978,63.0169,312626.0
2021-10-07 13:50:00,65.77,65.83,65.69,65.75,451170.0,63.0169,63.0744,62.9403,62.9978,451170.0
2021-10-07 13:55:00,65.75,65.82,65.63,65.69,472982.0,62.9978,63.0648,62.8828,62.9403,472982.0
2021-10-07 14:00:00,65.69,65.75,65.36,65.48,996308.0,62.9403,62.9978,62.6241,62.7391,996308.0
2021-10-07 14:05:00,65.47,65.56,65.41,65.47,600580.0,62.7295,62.8157,62.672,62.7295,600580.0
2021-10-07 14:10:00,65.46,65.55,65.41,65.52,655402.0,62.7199,62.8061,62.672,62.7774,655402.0
2021-10-07 14:15:00,65.53,65.58,65.49,65.51,352904.0,62.787,62.8349,62.7487,62.7678,352904.0
2021-10-07 14:20:00,65.52,65.56,65.43,65.46,365820.0,62.7774,62.8157,62.6912,62.7199,365820.0
2021-10-07 14:25:00,65.45,65.46,65.33,65.39,550972.0,62.7103,62.7199,62.5954,62.6528,550972.0
2021-10-07 14:30:00,65.39,65.47,65.28,65.41,514656.0,62.6528,62.7295,62.5474,62.672,514656.0
2021-10-07 14:35:00,65.42,65.47,65.32,65.37,407832.0,62.6816,62.7295,62.5858,62.6337,407832.0
2021-10-07 14:40:00,65.37,65.38,65.12,65.17,668722.0,62.6337,62.6433,62.3941,62.4421,668722.0
2021-10-07 14:45:00,65.19,65.25,65.11,65.25,510102.0,62.4612,62.5187,62.3846,62.5187,510102.0
2021-10-07 14:50:00,65.24,65.28,65.06,65.19,607046.0,62.5091,62.5474,62.3367,62.4612,607046.0
2021-10-07 14:55:00,65.18,65.33,65.14,65.24,703162.0,62.4516,62.5954,62.4133,62.5091,703162.0
2021-10-07 15:00:00,65.24,65.3,65.11,65.27,682114.0,62.5091,62.5666,62.3846,62.5379,682114.0
2021-10-07 15:05:00,65.27,65.41,65.27,65.39,828278.0,62.5379,62.672,62.5379,62.6528,828278.0
2021-10-07 15:10:00,65.39,65.47,65.28,65.45,521604.0,62.6528,62.7295,62.5474,62.7103,521604.0
2021-10-07 15:15:00,65.46,65.51,65.36,65.47,616896.0,62.7199,62.7678,62.6241,62.7295,616896.0
2021-10-07 15:20:00,65.46,65.52,65.35,65.37,513650.0,62.7199,62.7774,62.6145,62.6337,513650.0
2021-10-07 15:25:00,65.37,65.4,65.25,65.33,531734.0,62.6337,62.6624,62.5187,62.5954,531734.0
2021-10-07 15:30:00,65.33,65.39,65.26,65.3,468462.0,62.5954,62.6528,62.5283,62.5666,468462.0
2021-10-07 15:35:00,65.29,65.33,65.16,65.17,705922.0,62.557,62.5954,62.4325,62.4421,705922.0
2021-10-07 15:40:00,65.18,65.26,64.86,64.86,1013828.0,62.4516,62.5283,62.145,62.145,1013828.0
2021-10-07 15:45:00,64.86,64.96,64.82,64.96,1711376.0,62.145,62.2408,62.1067,62.2408,1711376.0
2021-10-07 15:50:00,64.96,64.97,64.67,64.84,1643818.0,62.2408,62.2504,61.963,62.1259,1643818.0
2021-10-07 15:55:00,64.84,64.85,64.49,64.7,1855192.0,62.1259,62.1354,61.7905,61.9917,1855192.0
2021-10-08 09:30:00,65.33,65.47,64.51,64.51,2207260.0,62.5954,62.7295,61.8097,61.8097,2207260.0
2021-10-08 09:35:00,64.52,64.69,64.23,64.62,1852652.0,61.8193,61.9821,61.5414,61.9151,1852652.0
2021-10-08 09:40:00,64.63,65.22,64.56,64.76,1988196.0,61.9247,62.49,61.8576,62.0492,1988196.0
2021-10-08 09:45:00,64.77,64.97,64.24,64.77,1872508.0,62.0588,62.2504,61.551,62.0588,1872508.0
2021-10-08 09:50:00,64.78,64.8,64.32,64.49,1430698.0,62.0684,62.0875,61.6276,61.7905,1430698.0
2021-10-08 09:55:00,64.49,64.74,64.21,64.25,1360316.0,61.7905,62.0301,61.5222,61.5606,1360316.0
2021-10-08 10:00:00,64.25,64.85,64.23,64.8,1844914.0,61.5606,62.1354,61.5414,62.0875,1844914.0
2021-10-08 10:05:00,64.8,64.86,64.5,64.64,1180630.0,62.0875,62.145,61.8001,61.9342,1180630.0
2021-10-08 10:10:00,64.65,64.78,64.42,64.7,1215336.0,61.9438,62.0684,61.7234,61.9917,1215336.0
2021-10-08 10:15:00,64.67,65.03,64.6,64.83,1065018.0,61.963,62.3079,61.8959,62.1163,1065018.0
2021-10-08 10:20:00,64.82,64.97,64.71,64.79,1133192.0,62.1067,62.2504,62.0013,62.078,1133192.0
2021-10-08 10:25:00,64.78,64.88,64.66,64.79,986996.0,62.0684,62.1642,61.9534,62.078,986996.0
2021-10-08 10:30:00,64.8,64.92,64.54,64.54,931646.0,62.0875,62.2025,61.8384,61.8384,931646.0
2021-10-08 10:35:00,64.55,64.68,64.36,64.39,811984.0,61.848,61.9726,61.666,61.6947,811984.0
2021-10-08 10:40:00,64.4,64.45,63.81,63.96,2598514.0,61.7043,61.7522,61.139,61.2827,2598514.0
2021-10-08 10:45:00,63.97,64.3,63.93,64.17,1329994.0,61.2923,61.6085,61.254,61.4839,1329994.0
2021-10-08 10:50:00,64.19,64.52,64.11,64.48,1185688.0,61.5031,61.8193,61.4264,61.7809,1185688.0
2021-10-08 10:55:00,64.48,64.53,64.26,64.27,635194.0,61.7809,61.8288,61.5701,61.5797,635194.0
2021-10-08 11:00:00,64.27,64.37,64.14,64.14,610382.0,61.5797,61.6755,61.4552,61.4552,610382.0
2021-10-08 11:05:00,64.14,64.41,64.04,64.4,825472.0,61.4552,61.7139,61.3594,61.7043,825472.0
2021-10-08 11:10:00,64.4,64.55,64.32,64.5,898290.0,61.7043,61.848,61.6276,61.8001,898290.0
2021-10-08 11:15:00,64.51,64.58,64.43,64.53,659060.0,61.8097,61.8768,61.733,61.8288,659060.0
2021-10-08 11:20:00,64.53,64.54,64.25,64.31,976710.0,61.8288,61.8384,61.5606,61.6181,976710.0
2021-10-08 11:25:00,64.31,64.36,64.14,64.24,884610.0,61.6181,61.666,61.4552,61.551,884610.0
2021-10-08 11:30:00,64.24,64.31,64.07,64.09,847310.0,61.551,61.6181,61.3881,61.4073,847310.0
2021-10-08 11:35:00,64.09,64.14,64.01,64.11,597818.0,61.4073,61.4552,61.3306,61.4264,597818.0
2021-10-08 11:40:00,64.11,64.11,63.87,63.94,895960.0,61.4264,61.4264,61.1965,61.2635,895960.0
2021-10-08 11:45:00,63.95,64.04,63.83,63.88,704668.0,61.2731,61.3594,61.1581,61.2061,704668.0
2021-10-08 11:50:00,63.88,63.98,63.73,63.85,789964.0,61.2061,61.3019,61.0623,61.1773,789964.0
2021-10-08 11:55:00,63.85,63.96,63.83,63.92,398668.0,61.1773,61.2827,61.1581,61.2444,398668.0
2021-10-08 12:00:00,63.93,64.07,63.77,64.05,688076.0,61.254,61.3881,61.1007,61.3689,688076.0
2021-10-08 12:05:00,64.05,64.17,64.04,64.1,481252.0,61.3689,61.4839,61.3594,61.4168,481252.0
2021-10-08 12:10:00,64.11,64.16,63.9,64.14,607520.0,61.4264,61.4743,61.2252,61.4552,607520.0
2021-10-08 12:15:00,64.14,64.14,64.0,64.06,1018020.0,61.4552,61.4552,61.321,61.3785,1018020.0
2021-10-08 12:20:00,64.07,64.08,63.96,64.03,438904.0,61.3881,61.3977,61.2827,61.3498,438904.0
2021-10-08 12:25:00,64.02,64.04,63.82,63.85,569926.0,61.3402,61.3594,61.1486,61.1773,569926.0
2021-10-08 12:30:00,63.84,64.02,63.8,64.0,652460.0,61.1677,61.3402,61.1294,61.321,652460.0
2021-10-08 12:35:00,64.01,64.24,63.99,64.22,808742.0,61.3306,61.551,61.3114,61.5318,808742.0
2021-10-08 12:40:00,64.22,64.36,64.19,64.28,776384.0,61.5318,61.666,61.5031,61.5893,776384.0
2021-10-08 12:45:00,64.28,64.28,64.14,64.21,433854.0,61.5893,61.5893,61.4552,61.5222,433854.0
2021-10-08 12:50:00,64.21,64.24,64.14,64.23,280016.0,61.5222,61.551,61.4552,61.5414,280016.0
2021-10-08 12:55:00,64.23,64.24,64.02,64.03,407642.0,61.5414,61.551,61.3402,61.3498,407642.0
2021-10-08 13:00:00,64.02,64.15,63.94,63.94,654902.0,61.3402,61.4647,61.2635,61.2635,654902.0
2021-10-08 13:05:00,63.94,63.98,63.9,63.93,445370.0,61.2635,61.3019,61.2252,61.254,445370.0
2021-10-08 13:10:00,63.92,64.06,63.9,63.96,428308.0,61.2444,61.3785,61.2252,61.2827,428308.0
2021-10-08 13:15:00,63.96,63.96,63.5,63.52,1444326.0,61.2827,61.2827,60.842,60.8611,1444326.0
2021-10-08 13:20:00,63.51,63.65,63.49,63.52,785580.0,60.8515,60.9857,60.8324,60.8611,785580.0
2021-10-08 13:25:00,63.51,63.67,63.49,63.6,615290.0,60.8515,61.0048,60.8324,60.9378,615290.0
2021-10-08 13:30:00,63.59,63.74,63.53,63.73,1018550.0,60.9282,61.0719,60.8707,61.0623,1018550.0
2021-10-08 13:35:00,63.73,63.74,63.55,63.59,428198.0,61.0623,61.0719,60.8899,60.9282,428198.0
2021-10-08 13:40:00,63.58,63.69,63.56,63.6,338176.0,60.9186,61.024,60.8994,60.9378,338176.0
2021-10-08 13:45:00,63.61,63.83,63.59,63.8,535672.0,60.9474,61.1581,60.9282,61.1294,535672.0
2021-10-08 13:50:00,63.8,63.83,63.74,63.77,371122.0,61.1294,61.1581,61.0719,61.1007,371122.0
2021-10-08 13:55:00,63.77,64.03,63.76,63.97,717598.0,61.1007,61.3498,61.0911,61.2923,717598.0
2021-10-08 14:00:00,63.96,64.1,63.93,64.05,665448.0,61.2827,61.4168,61.254,61.3689,665448.0
2021-10-08 14:05:00,64.05,64.12,64.01,64.04,537696.0,61.3689,61.436,61.3306,61.3594,537696.0
2021-10-08 14:10:00,64.05,64.1,63.97,64.04,393062.0,61.3689,61.4168,61.2923,61.3594,393062.0
2021-10-08 14:15:00,64.05,64.28,63.98,64.16,832210.0,61.3689,61.5893,61.3019,61.4743,832210.0
2021-10-08 14:20:00,64.16,64.28,64.13,64.25,472616.0,61.4743,61.5893,61.4456,61.5606,472616.0
2021-10-08 14:25:00,64.25,64.48,64.24,64.46,944882.0,61.5606,61.7809,61.551,61.7618,944882.0
2021-10-08 14:30:00,64.46,64.5,64.4,64.41,857252.0,61.7618,61.8001,61.7043,61.7139,857252.0
2021-10-08 14:35:00,64.41,64.42,64.25,64.35,594510.0,61.7139,61.7234,61.5606,61.6564,594510.0
2021-10-08 14:40:00,64.35,64.35,64.28,64.28,316044.0,61.6564,61.6564,61.5893,61.5893,316044.0
2021-10-08 14:45:00,64.29,64.38,64.22,64.32,712984.0,61.5989,61.6851,61.5318,61.6276,712984.0
2021-10-08 14:50:00,64.32,64.33,64.19,64.2,274796.0,61.6276,61.6372,61.5031,61.5127,274796.0
2021-10-08 14:55:00,64.19,64.3,64.17,64.24,393126.0,61.5031,61.6085,61.4839,61.551,393126.0
2021-10-08 15:00:00,64.24,64.33,64.14,64.27,641088.0,61.551,61.6372,61.4552,61.5797,641088.0
2021-10-08 15:05:00,64.27,64.39,64.22,64.33,591100.0,61.5797,61.6947,61.5318,61.6372,591100.0
2021-10-08 15:10:00,64.32,64.39,64.25,64.32,461350.0,61.6276,61.6947,61.5606,61.6276,461350.0
2021-10-08 15:15:00,64.33,64.35,64.14,64.24,585802.0,61.6372,61.6564,61.4552,61.551,585802.0
2021-10-08 15:20:00,64.23,64.33,64.14,64.21,521244.0,61.5414,61.6372,61.4552,61.5222,521244.0
2021-10-08 15:25:00,64.21,64.3,64.16,64.24,411032.0,61.5222,61.6085,61.4743,61.551,411032.0
2021-10-08 15:30:00,64.24,64.25,64.11,64.14,564292.0,61.551,61.5606,61.4264,61.4552,564292.0
2021-10-08 15:35:00,64.14,64.18,63.81,63.89,1196874.0,61.4552,61.4935,61.139,61.2156,1196874.0
2021-10-08 15:40:00,63.88,63.94,63.77,63.81,673408.0,61.2061,61.2635,61.1007,61.139,673408.0
2021-10-08 15:45:00,63.81,63.88,63.72,63.72,812412.0,61.139,61.2061,61.0527,61.0527,812412.0
2021-10-08 15:50:00,63.72,63.77,63.54,63.69,2021706.0,61.0527,61.1007,60.8803,61.024,2021706.0
2021-10-08 15:55:00,63.69,63.85,63.66,63.74,1098166.0,61.024,61.1773,60.9953,61.0719,1098166.0
2021-10-11 09:30:00,62.93,63.44,62.6,63.26,1832320.0,60.2958,60.7845,59.9796,60.612,1832320.0
2021-10-11 09:35:00,63.29,63.54,63.16,63.53,1506724.0,60.6407,60.8803,60.5162,60.8707,1506724.0
2021-10-11 09:40:00,63.54,63.95,63.49,63.91,1784180.0,60.8803,61.2731,60.8324,61.2348,1784180.0
2021-10-11 09:45:00,63.92,64.24,63.85,64.22,1198794.0,61.2444,61.551,61.1773,61.5318,1198794.0
2021-10-11 09:50:00,64.23,64.39,64.13,64.3,968970.0,61.5414,61.6947,61.4456,61.6085,968970.0
2021-10-11 09:55:00,64.3,64.38,64.2,64.38,754552.0,61.6085,61.6851,61.5127,61.6851,754552.0
2021-10-11 10:00:00,64.36,64.63,64.36,64.48,1498790.0,61.666,61.9247,61.666,61.7809,1498790.0
2021-10-11 10:05:00,64.48,64.55,64.42,64.54,752442.0,61.7809,61.848,61.7234,61.8384,752442.0
2021-10-11 10:10:00,64.55,64.8,64.53,64.66,1217894.0,61.848,62.0875,61.8288,61.9534,1217894.0
2021-10-11 10:15:00,64.66,64.79,64.61,64.75,758544.0,61.9534,62.078,61.9055,62.0396,758544.0
2021-10-11 10:20:00,64.75,64.85,64.67,64.78,967200.0,62.0396,62.1354,61.963,62.0684,967200.0
2021-10-11 10:25:00,64.78,64.79,64.59,64.77,764220.0,62.0684,62.078,61.8863,62.0588,764220.0
2021-10-11 10:30:00,64.77,64.81,64.64,64.66,580100.0,62.0588,62.0971,61.9342,61.9534,580100.0
2021-10-11 10:35:00,64.67,64.72,64.61,64.67,656074.0,61.963,62.0109,61.9055,61.963,656074.0
2021-10-11 10:40:00,64.67,64.67,64.32,64.36,834176.0,61.963,61.963,61.6276,61.666,834176.0
2021-10-11 10:45:00,64.36,64.39,64.23,64.31,601996.0,61.666,61.6947,61.5414,61.6181,601996.0
2021-10-11 10:50:00,64.32,64.48,64.32,64.39,680152.0,61.6276,61.7809,61.6276,61.6947,680152.0
2021-10-11 10:55:00,64.4,64.51,64.39,64.42,525294.0,61.7043,61.8097,61.6947,61.7234,525294.0
2021-10-11 11:00:00,64.42,64.6,64.42,64.6,823518.0,61.7234,61.8959,61.7234,61.8959,823518.0
2021-10-11 11:05:00,64.59,64.64,64.54,64.63,406530.0,61.8863,61.9342,61.8384,61.9247,406530.0
2021-10-11 11:10:00,64.63,64.67,64.56,64.56,495782.0,61.9247,61.963,61.8576,61.8576,495782.0
2021-10-11 11:15:00,64.56,64.6,64.3,64.31,670462.0,61.8576,61.8959,61.6085,61.6181,670462.0
2021-10-11 11:20:00,64.31,64.48,64.3,64.39,513244.0,61.6181,61.7809,61.6085,61.6947,513244.0
2021-10-11 11:25:00,64.39,64.43,64.29,64.39,485656.0,61.6947,61.733,61.5989,61.6947,485656.0
2021-10-11 11:30:00,64.38,64.51,64.35,64.48,738928.0,61.6851,61.8097,61.6564,61.7809,738928.0
2021-10-11 11:35:00,64.48,64.63,64.44,64.6,600882.0,61.7809,61.9247,61.7426,61.8959,600882.0
2021-10-11 11:40:00,64.6,64.67,64.56,64.59,357278.0,61.8959,61.963,61.8576,61.8863,357278.0
2021-10-11 11:45:00,64.58,64.6,64.41,64.48,498078.0,61.8768,61.8959,61.7139,61.7809,498078.0
2021-10-11 11:50:00,64.49,64.52,64.33,64.43,403254.0,61.7905,61.8193,61.6372,61.733,403254.0
2021-10-11 11:55:00,64.44,64.45,64.38,64.4,207942.0,61.7426,61.7522,61.6851,61.7043,207942.0
2021-10-11 12:00:00,64.4,64.44,64.05,64.08,714160.0,61.7043,61.7426,61.3689,61.3977,714160.0
2021-10-11 12:05:00,64.07,64.09,63.88,64.04,1095996.0,61.3881,61.4073,61.2061,61.3594,1095996.0
2021-10-11 12:10:00,64.04,64.1,63.81,63.88,767662.0,61.3594,61.4168,61.139,61.2061,767662.0
2021-10-11 12:15:00,63.86,64.04,63.84,64.01,504152.0,61.1869,61.3594,61.1677,61.3306,504152.0
2021-10-11 12:20:00,64.02,64.12,63.99,64.11,452650.0,61.3402,61.436,61.3114,61.4264,452650.0
2021-10-11 12:25:00,64.11,64.12,64.02,64.11,325582.0,61.4264,61.436,61.3402,61.4264,325582.0
2021-10-11 12:30:00,64.1,64.11,63.97,64.01,387998.0,61.4168,61.4264,61.2923,61.3306,387998.0
2021-10-11 12:35:00,64.01,64.11,63.95,64.05,453420.0,61.3306,61.4264,61.2731,61.3689,453420.0
2021-10-11 12:40:00,64.05,64.07,63.94,63.98,309870.0,61.3689,61.3881,61.2635,61.3019,309870.0
2021-10-11 12:45:00,63.97,64.08,63.94,64.03,352092.0,61.2923,61.3977,61.2635,61.3498,352092.0
2021-10-11 12:50:00,64.03,64.04,63.74,63.97,1000618.0,61.3498,61.3594,61.0719,61.2923,1000618.0
2021-10-11 12:55:00,63.97,64.08,63.91,64.05,576844.0,61.2923,61.3977,61.2348,61.3689,576844.0
2021-10-11 13:00:00,64.06,64.06,63.58,63.67,1035076.0,61.3785,61.3785,60.9186,61.0048,1035076.0
2021-10-11 13:05:00,63.67,63.68,63.52,63.65,663716.0,61.0048,61.0144,60.8611,60.9857,663716.0
2021-10-11 13:10:00,63.64,63.81,63.63,63.68,590262.0,60.9761,61.139,60.9665,61.0144,590262.0
2021-10-11 13:15:00,63.68,63.74,63.6,63.65,419924.0,61.0144,61.0719,60.9378,60.9857,419924.0
2021-10-11 13:20:00,63.66,63.7,63.26,63.29,1019226.0,60.9953,61.0336,60.612,60.6407,1019226.0
2021-10-11 13:25:00,63.3,63.33,63.18,63.27,1375418.0,60.6503,60.6791,60.5354,60.6216,1375418.0
2021-10-11 13:30:00,63.27,63.27,63.14,63.26,552524.0,60.6216,60.6216,60.497,60.612,552524.0
2021-10-11 13:35:00,63.27,63.37,63.23,63.35,679106.0,60.6216,60.7174,60.5833,60.6982,679106.0
2021-10-11 13:40:00,63.34,63.45,63.33,63.38,563712.0,60.6887,60.7941,60.6791,60.727,563712.0
2021-10-11 13:45:00,63.37,63.38,63.07,63.24,700878.0,60.7174,60.727,60.43,60.5928,700878.0
2021-10-11 13:50:00,63.23,63.39,63.17,63.37,522406.0,60.5833,60.7366,60.5258,60.7174,522406.0
2021-10-11 13:55:00,63.35,63.41,63.28,63.38,434802.0,60.6982,60.7557,60.6312,60.727,434802.0
2021-10-11 14:00:00,63.38,63.43,63.29,63.43,389928.0,60.727,60.7749,60.6407,60.7749,389928.0
2021-10-11 14:05:00,63.42,63.59,63.38,63.56,652404.0,60.7653,60.9282,60.727,60.8994,652404.0
2021-10-11 14:10:00,63.56,63.7,63.52,63.69,612362.0,60.8994,61.0336,60.8611,61.024,612362.0
2021-10-11 14:15:00,63.69,63.81,63.61,63.65,892674.0,61.024,61.139,60.9474,60.9857,892674.0
2021-10-11 14:20:00,63.65,63.65,63.44,63.46,659516.0,60.9857,60.9857,60.7845,60.8036,659516.0
2021-10-11 14:25:00,63.47,63.52,63.38,63.52,570500.0,60.8132,60.8611,60.727,60.8611,570500.0
2021-10-11 14:30:00,63.51,63.59,63.36,63.49,798798.0,60.8515,60.9282,60.7078,60.8324,798798.0
2021-10-11 14:35:00,63.51,63.51,63.33,63.37,521958.0,60.8515,60.8515,60.6791,60.7174,521958.0
2021-10-11 14:40:00,63.36,63.57,63.35,63.49,660408.0,60.7078,60.909,60.6982,60.8324,660408.0
2021-10-11 14:45:00,63.49,63.58,63.43,63.51,537926.0,60.8324,60.9186,60.7749,60.8515,537926.0
2021-10-11 14:50:00,63.51,63.52,63.22,63.43,892604.0,60.8515,60.8611,60.5737,60.7749,892604.0
2021-10-11 14:55:00,63.41,63.63,63.37,63.54,622998.0,60.7557,60.9665,60.7174,60.8803,622998.0
2021-10-11 15:00:00,63.54,63.65,63.49,63.61,805074.0,60.8803,60.9857,60.8324,60.9474,805074.0
2021-10-11 15:05:00,63.6,63.62,63.33,63.44,754654.0,60.9378,60.9569,60.6791,60.7845,754654.0
2021-10-11 15:10:00,63.44,63.6,63.37,63.49,562536.0,60.7845,60.9378,60.7174,60.8324,562536.0
2021-10-11 15:15:00,63.49,63.51,63.28,63.33,611628.0,60.8324,60.8515,60.6312,60.6791,611628.0
2021-10-11 15:20:00,63.33,63.36,63.09,63.14,817918.0,60.6791,60.7078,60.4491,60.497,817918.0
2021-10-11 15:25:00,63.15,63.23,63.0,63.02,733964.0,60.5066,60.5833,60.3629,60.3821,733964.0
2021-10-11 15:30:00,63.02,63.12,62.93,62.95,899838.0,60.3821,60.4779,60.2958,60.315,899838.0
2021-10-11 15:35:00,62.95,62.99,62.85,62.88,760566.0,60.315,60.3533,60.2192,60.2479,760566.0
2021-10-11 15:40:00,62.9,62.94,62.8,62.87,810736.0,60.2671,60.3054,60.1713,60.2383,810736.0
2021-10-11 15:45:00,62.87,62.92,62.76,62.81,886748.0,60.2383,60.2862,60.1329,60.1808,886748.0
2021-10-11 15:50:00,62.81,62.81,62.45,62.58,1854802.0,60.1808,60.1808,59.8359,59.9605,1854802.0
2021-10-11 15:55:00,62.58,62.62,62.27,62.3,1499032.0,59.9605,59.9988,59.6634,59.6922,1499032.0
2021-10-12 09:30:00,63.09,63.31,62.38,63.15,2562452.0,60.4491,60.6599,59.7688,60.5066,2562452.0
2021-10-12 09:35:00,63.15,63.25,62.59,62.75,1573414.0,60.5066,60.6024,59.97,60.1234,1573414.0
2021-10-12 09:40:00,62.74,62.96,62.18,62.2,1460818.0,60.1138,60.3246,59.5772,59.5964,1460818.0
2021-10-12 09:45:00,62.21,62.24,61.77,62.12,2633316.0,59.606,59.6347,59.1844,59.5197,2633316.0
2021-10-12 09:50:00,62.12,62.68,61.99,62.39,2909112.0,59.5197,60.0563,59.3952,59.7784,2909112.0
2021-10-12 09:55:00,62.39,62.57,61.82,61.83,1459890.0,59.7784,59.9509,59.2323,59.2419,1459890.0
2021-10-12 10:00:00,61.83,62.52,61.79,62.33,2202348.0,59.2419,59.903,59.2035,59.7209,2202348.0
2021-10-12 10:05:00,62.35,62.48,61.88,61.95,1287306.0,59.7401,59.8647,59.2898,59.3568,1287306.0
2021-10-12 10:10:00,61.92,62.31,61.88,62.23,915374.0,59.3281,59.7018,59.2898,59.6251,915374.0
2021-10-12 10:15:00,62.23,62.56,61.7,62.17,2111540.0,59.6251,59.9413,59.1173,59.5676,2111540.0
2021-10-12 10:20:00,62.17,62.22,61.99,62.03,901050.0,59.5676,59.6155,59.3952,59.4335,901050.0
2021-10-12 10:25:00,62.04,62.35,61.85,62.21,1302168.0,59.4431,59.7401,59.261,59.606,1302168.0
2021-10-12 10:30:00,62.2,62.21,61.89,61.98,1034818.0,59.5964,59.606,59.2994,59.3856,1034818.0
2021-10-12 10:35:00,61.98,62.01,61.66,61.83,1343030.0,59.3856,59.4143,59.079,59.2419,1343030.0
2021-10-12 10:40:00,61.83,62.1,61.77,61.79,1112666.0,59.2419,59.5006,59.1844,59.2035,1112666.0
2021-10-12 10:45:00,61.76,62.0,61.76,61.87,811894.0,59.1748,59.4047,59.1748,59.2802,811894.0
2021-10-12 10:50:00,61.85,61.9,61.48,61.63,1575142.0,59.261,59.3089,58.9065,59.0502,1575142.0
2021-10-12 10:55:00,61.65,61.72,61.46,61.53,1121602.0,59.0694,59.1365,58.8874,58.9544,1121602.0
2021-10-12 11:00:00,61.54,62.08,61.54,61.88,1878884.0,58.964,59.4814,58.964,59.2898,1878884.0
2021-10-12 11:05:00,61.88,62.35,61.82,62.23,1086438.0,59.2898,59.7401,59.2323,59.6251,1086438.0
2021-10-12 11:10:00,62.23,62.29,62.02,62.08,757426.0,59.6251,59.6826,59.4239,59.4814,757426.0
2021-10-12 11:15:00,62.08,62.12,61.79,61.91,894276.0,59.4814,59.5197,59.2035,59.3185,894276.0
2021-10-12 11:20:00,61.92,62.17,61.85,62.17,604912.0,59.3281,59.5676,59.261,59.5676,604912.0
2021-10-12 11:25:00,62.16,62.21,61.9,61.97,597420.0,59.558,59.606,59.3089,59.376,597420.0
2021-10-12 11:30:00,61.97,62.07,61.81,61.84,687458.0,59.376,59.4718,59.2227,59.2514,687458.0
2021-10-12 11:35:00,61.84,61.99,61.76,61.93,638242.0,59.2514,59.3952,59.1748,59.3377,638242.0
2021-10-12 11:40:00,61.92,61.99,61.74,61.84,616834.0,59.3281,59.3952,59.1556,59.2514,616834.0
2021-10-12 11:45:00,61.84,62.04,61.73,62.02,688668.0,59.2514,59.4431,59.146,59.4239,688668.0
2021-10-12 11:50:00,62.01,62.24,62.01,62.24,706732.0,59.4143,59.6347,59.4143,59.6347,706732.0
2021-10-12 11:55:00,62.24,62.37,62.13,62.36,796162.0,59.6347,59.7593,59.5293,59.7497,796162.0
2021-10-12 12:00:00,62.37,62.67,62.35,62.63,1265832.0,59.7593,60.0467,59.7401,60.0084,1265832.0
2021-10-12 12:05:00,62.64,62.72,62.52,62.54,1075924.0,60.018,60.0946,59.903,59.9221,1075924.0
2021-10-12 12:10:00,62.54,62.63,62.44,62.46,565452.0,59.9221,60.0084,59.8263,59.8455,565452.0
2021-10-12 12:15:00,62.46,62.55,62.43,62.44,508768.0,59.8455,59.9317,59.8167,59.8263,508768.0
2021-10-12 12:20:00,62.44,62.45,62.31,62.4,473224.0,59.8263,59.8359,59.7018,59.788,473224.0
2021-10-12 12:25:00,62.38,62.41,62.24,62.31,364016.0,59.7688,59.7976,59.6347,59.7018,364016.0
2021-10-12 12:30:00,62.3,62.35,61.88,61.94,959330.0,59.6922,59.7401,59.2898,59.3473,959330.0
2021-10-12 12:35:00,61.94,61.96,61.85,61.96,587792.0,59.3473,59.3664,59.261,59.3664,587792.0
2021-10-12 12:40:00,61.97,62.01,61.92,62.0,445602.0,59.376,59.4143,59.3281,59.4047,445602.0
2021-10-12 12:45:00,62.0,62.01,61.82,61.89,490086.0,59.4047,59.4143,59.2323,59.2994,490086.0
2021-10-12 12:50:00,61.88,61.97,61.77,61.77,425704.0,59.2898,59.376,59.1844,59.1844,425704.0
2021-10-12 12:55:00,61.77,61.83,61.72,61.79,669904.0,59.1844,59.2419,59.1365,59.2035,669904.0
2021-10-12 13:00:00,61.79,61.81,61.59,61.7,1122646.0,59.2035,59.2227,59.0119,59.1173,1122646.0
2021-10-12 13:05:00,61.7,61.72,61.51,61.51,915880.0,59.1173,59.1365,58.9353,58.9353,915880.0
2021-10-12 13:10:00,61.51,61.74,61.5,61.71,760614.0,58.9353,59.1556,58.9257,59.1269,760614.0
2021-10-12 13:15:00,61.7,61.79,61.61,61.74,750526.0,59.1173,59.2035,59.0311,59.1556,750526.0
2021-10-12 13:20:00,61.74,61.77,61.5,61.53,801586.0,59.1556,59.1844,58.9257,58.9544,801586.0
2021-10-12 13:25:00,61.53,61.87,61.51,61.77,825774.0,58.9544,59.2802,58.9353,59.1844,825774.0
2021-10-12 13:30:00,61.77,61.91,61.67,61.9,558874.0,59.1844,59.3185,59.0886,59.3089,558874.0
2021-10-12 13:35:00,61.89,61.9,61.8,61.85,369632.0,59.2994,59.3089,59.2131,59.261,369632.0
2021-10-12 13:40:00,61.85,62.01,61.85,61.99,644562.0,59.261,59.4143,59.261,59.3952,644562.0
2021-10-12 13:45:00,61.99,62.04,61.87,61.95,667362.0,59.3952,59.4431,59.2802,59.3568,667362.0
2021-10-12 13:50:00,61.95,62.07,61.77,61.77,889342.0,59.3568,59.4718,59.1844,59.1844,889342.0
2021-10-12 13:55:00,61.77,61.89,61.76,61.79,590036.0,59.1844,59.2994,59.1748,59.2035,590036.0
2021-10-12 14:00:00,61.77,62.04,61.7,61.99,859140.0,59.1844,59.4431,59.1173,59.3952,859140.0
2021-10-12 14:05:00,61.99,62.05,61.89,61.96,565040.0,59.3952,59.4527,59.2994,59.3664,565040.0
2021-10-12 14:10:00,61.96,62.24,61.92,62.22,968872.0,59.3664,59.6347,59.3281,59.6155,968872.0
2021-10-12 14:15:00,62.22,62.55,62.19,62.41,1357102.0,59.6155,59.9317,59.5868,59.7976,1357102.0
2021-10-12 14:20:00,62.41,62.46,62.29,62.29,616846.0,59.7976,59.8455,59.6826,59.6826,616846.0
2021-10-12 14:25:00,62.29,62.36,62.26,62.29,471832.0,59.6826,59.7497,59.6539,59.6826,471832.0
2021-10-12 14:30:00,62.3,62.33,62.13,62.15,694260.0,59.6922,59.7209,59.5293,59.5485,694260.0
2021-10-12 14:35:00,62.15,62.18,61.94,61.98,725180.0,59.5485,59.5772,59.3473,59.3856,725180.0
2021-10-12 14:40:00,61.98,62.08,61.94,62.05,398168.0,59.3856,59.4814,59.3473,59.4527,398168.0
2021-10-12 14:45:00,62.05,62.1,62.01,62.05,334900.0,59.4527,59.5006,59.4143,59.4527,334900.0
2021-10-12 14:50:00,62.06,62.18,61.97,62.17,529370.0,59.4622,59.5772,59.376,59.5676,529370.0
2021-10-12 14:55:00,62.17,62.18,61.88,61.94,914950.0,59.5676,59.5772,59.2898,59.3473,914950.0
2021-10-12 15:00:00,61.93,61.97,61.7,61.83,798566.0,59.3377,59.376,59.1173,59.2419,798566.0
2021-10-12 15:05:00,61.83,61.92,61.71,61.76,605310.0,59.2419,59.3281,59.1269,59.1748,605310.0
2021-10-12 15:10:00,61.77,61.93,61.76,61.88,574832.0,59.1844,59.3377,59.1748,59.2898,574832.0
2021-10-12 15:15:00,61.87,61.89,61.63,61.81,987800.0,59.2802,59.2994,59.0502,59.2227,987800.0
2021-10-12 15:20:00,61.8,61.99,61.67,61.92,824430.0,59.2131,59.3952,59.0886,59.3281,824430.0
2021-10-12 15:25:00,61.92,62.02,61.81,61.9,530846.0,59.3281,59.4239,59.2227,59.3089,530846.0
2021-10-12 15:30:00,61.9,62.04,61.77,61.98,740060.0,59.3089,59.4431,59.1844,59.3856,740060.0
2021-10-12 15:35:00,61.98,62.07,61.77,61.81,557664.0,59.3856,59.4718,59.1844,59.2227,557664.0
2021-10-12 15:40:00,61.81,61.83,61.4,61.43,1392808.0,59.2227,59.2419,58.8299,58.8586,1392808.0
2021-10-12 15:45:00,61.43,61.52,61.31,61.47,1340098.0,58.8586,58.9448,58.7436,58.8969,1340098.0
2021-10-12 15:50:00,61.47,61.51,61.31,61.47,1559154.0,58.8969,58.9353,58.7436,58.8969,1559154.0
2021-10-12 15:55:00,61.47,61.91,61.46,61.66,1756662.0,58.8969,59.3185,58.8874,59.079,1756662.0
2021-10-13 09:30:00,62.88,63.13,62.52,62.91,1677340.0,60.2479,60.4874,59.903,60.2767,1677340.0
2021-10-13 09:35:00,62.91,63.27,62.91,63.22,2032376.0,60.2767,60.6216,60.2767,60.5737,2032376.0
2021-10-13 09:40:00,63.24,63.24,62.7,63.01,1374294.0,60.5928,60.5928,60.0754,60.3725,1374294.0
2021-10-13 09:45:00,62.99,63.07,62.55,62.56,1594120.0,60.3533,60.43,59.9317,59.9413,1594120.0
2021-10-13 09:50:00,62.55,62.63,62.23,62.31,1945666.0,59.9317,60.0084,59.6251,59.7018,1945666.0
2021-10-13 09:55:00,62.32,62.66,62.2,62.47,1545510.0,59.7114,60.0371,59.5964,59.8551,1545510.0
2021-10-13 10:00:00,62.48,62.74,62.38,62.69,1261198.0,59.8647,60.1138,59.7688,60.0659,1261198.0
2021-10-13 10:05:00,62.7,62.78,62.45,62.6,1076992.0,60.0754,60.1521,59.8359,59.9796,1076992.0
2021-10-13 10:10:00,62.6,62.67,61.88,62.02,1879562.0,59.9796,60.0467,59.2898,59.4239,1879562.0
2021-10-13 10:15:00,62.02,62.32,61.88,62.31,1354758.0,59.4239,59.7114,59.2898,59.7018,1354758.0
2021-10-13 10:20:00,62.31,62.44,62.1,62.18,1175356.0,59.7018,59.8263,59.5006,59.5772,1175356.0
2021-10-13 10:25:00,62.19,62.32,62.01,62.05,912334.0,59.5868,59.7114,59.4143,59.4527,912334.0
2021-10-13 10:30:00,62.05,62.4,61.9,62.38,1121222.0,59.4527,59.788,59.3089,59.7688,1121222.0
2021-10-13 10:35:00,62.37,62.58,62.28,62.35,1099362.0,59.7593,59.9605,59.673,59.7401,1099362.0
2021-10-13 10:40:00,62.35,62.63,62.31,62.62,816216.0,59.7401,60.0084,59.7018,59.9988,816216.0
2021-10-13 10:45:00,62.62,62.7,62.48,62.49,967286.0,59.9988,60.0754,59.8647,59.8742,967286.0
2021-10-13 10:50:00,62.51,62.6,62.27,62.32,638998.0,59.8934,59.9796,59.6634,59.7114,638998.0
2021-10-13 10:55:00,62.33,62.37,62.16,62.26,657668.0,59.7209,59.7593,59.558,59.6539,657668.0
2021-10-13 11:00:00,62.26,62.51,62.25,62.45,617212.0,59.6539,59.8934,59.6443,59.8359,617212.0
2021-10-13 11:05:00,62.46,62.59,62.38,62.46,533982.0,59.8455,59.97,59.7688,59.8455,533982.0
2021-10-13 11:10:00,62.46,62.53,62.32,62.46,385584.0,59.8455,59.9126,59.7114,59.8455,385584.0
2021-10-13 11:15:00,62.46,62.57,62.43,62.49,462726.0,59.8455,59.9509,59.8167,59.8742,462726.0
2021-10-13 11:20:00,62.5,62.51,62.27,62.33,609978.0,59.8838,59.8934,59.6634,59.7209,609978.0
2021-10-13 11:25:00,62.31,62.35,62.17,62.3,620866.0,59.7018,59.7401,59.5676,59.6922,620866.0
2021-10-13 11:30:00,62.3,62.3,61.96,62.02,704168.0,59.6922,59.6922,59.3664,59.4239,704168.0
2021-10-13 11:35:00,62.01,62.05,61.8,62.05,1107914.0,59.4143,59.4527,59.2131,59.4527,1107914.0
2021-10-13 11:40:00,62.05,62.29,62.03,62.24,667092.0,59.4527,59.6826,59.4335,59.6347,667092.0
2021-10-13 11:45:00,62.24,62.76,62.2,62.68,1343920.0,59.6347,60.1329,59.5964,60.0563,1343920.0
2021-10-13 11:50:00,62.68,62.78,62.49,62.49,704000.0,60.0563,60.1521,59.8742,59.8742,704000.0
2021-10-13 11:55:00,62.5,62.63,62.48,62.62,371042.0,59.8838,60.0084,59.8647,59.9988,371042.0
2021-10-13 12:00:00,62.62,62.65,62.49,62.49,372198.0,59.9988,60.0275,59.8742,59.8742,372198.0
2021-10-13 12:05:00,62.49,62.57,62.43,62.55,444142.0,59.8742,59.9509,59.8167,59.9317,444142.0
2021-10-13 12:10:00,62.55,62.6,62.52,62.54,286060.0,59.9317,59.9796,59.903,59.9221,286060.0
2021-10-13 12:15:00,62.54,62.58,62.38,62.42,496630.0,59.9221,59.9605,59.7688,59.8072,496630.0
2021-10-13 12:20:00,62.42,62.5,62.33,62.49,439760.0,59.8072,59.8838,59.7209,59.8742,439760.0
2021-10-13 12:25:00,62.49,62.67,62.47,62.65,365334.0,59.8742,60.0467,59.8551,60.0275,365334.0
2021-10-13 12:30:00,62.65,62.65,62.45,62.47,367074.0,60.0275,60.0275,59.8359,59.8551,367074.0
2021-10-13 12:35:00,62.47,62.51,62.44,62.49,239492.0,59.8551,59.8934,59.8263,59.8742,239492.0
2021-10-13 12:40:00,62.48,62.63,62.46,62.57,408468.0,59.8647,60.0084,59.8455,59.9509,408468.0
2021-10-13 12:45:00,62.57,62.57,62.26,62.33,681228.0,59.9509,59.9509,59.6539,59.7209,681228.0
2021-10-13 12:50:00,62.33,62.35,62.26,62.32,419640.0,59.7209,59.7401,59.6539,59.7114,419640.0
2021-10-13 12:55:00,62.32,62.42,62.25,62.35,419532.0,59.7114,59.8072,59.6443,59.7401,419532.0
2021-10-13 13:00:00,62.35,62.49,62.32,62.45,626994.0,59.7401,59.8742,59.7114,59.8359,626994.0
2021-10-13 13:05:00,62.45,62.62,62.43,62.6,583860.0,59.8359,59.9988,59.8167,59.9796,583860.0
2021-10-13 13:10:00,62.6,62.73,62.57,62.63,699790.0,59.9796,60.1042,59.9509,60.0084,699790.0
2021-10-13 13:15:00,62.63,62.64,62.55,62.6,226922.0,60.0084,60.018,59.9317,59.9796,226922.0
2021-10-13 13:20:00,62.6,62.67,62.56,62.66,296314.0,59.9796,60.0467,59.9413,60.0371,296314.0
2021-10-13 13:25:00,62.65,62.88,62.63,62.87,660512.0,60.0275,60.2479,60.0084,60.2383,660512.0
2021-10-13 13:30:00,62.86,63.13,62.84,62.99,1117968.0,60.2287,60.4874,60.2096,60.3533,1117968.0
2021-10-13 13:35:00,62.98,63.17,62.94,63.13,555222.0,60.3437,60.5258,60.3054,60.4874,555222.0
2021-10-13 13:40:00,63.12,63.13,62.99,63.07,471616.0,60.4779,60.4874,60.3533,60.43,471616.0
2021-10-13 13:45:00,63.07,63.07,62.94,62.96,496178.0,60.43,60.43,60.3054,60.3246,496178.0
2021-10-13 13:50:00,62.96,63.03,62.94,63.01,415448.0,60.3246,60.3916,60.3054,60.3725,415448.0
2021-10-13 13:55:00,63.01,63.03,62.88,62.91,721682.0,60.3725,60.3916,60.2479,60.2767,721682.0
2021-10-13 14:00:00,62.91,63.48,62.75,62.88,2009898.0,60.2767,60.8228,60.1234,60.2479,2009898.0
2021-10-13 14:05:00,62.88,63.1,62.57,62.98,1288962.0,60.2479,60.4587,59.9509,60.3437,1288962.0
2021-10-13 14:10:00,62.98,63.24,62.76,63.21,894496.0,60.3437,60.5928,60.1329,60.5641,894496.0
2021-10-13 14:15:00,63.2,63.23,62.92,63.02,786256.0,60.5545,60.5833,60.2862,60.3821,786256.0
2021-10-13 14:20:00,63.02,63.21,63.02,63.03,399990.0,60.3821,60.5641,60.3821,60.3916,399990.0
2021-10-13 14:25:00,63.02,63.08,62.81,62.83,438384.0,60.3821,60.4395,60.1808,60.2,438384.0
2021-10-13 14:30:00,62.82,62.94,62.79,62.87,598234.0,60.1904,60.3054,60.1617,60.2383,598234.0
2021-10-13 14:35:00,62.88,62.97,62.81,62.88,509970.0,60.2479,60.3341,60.1808,60.2479,509970.0
2021-10-13 14:40:00,62.9,62.9,62.62,62.74,773364.0,60.2671,60.2671,59.9988,60.1138,773364.0
2021-10-13 14:45:00,62.74,62.78,62.65,62.75,409972.0,60.1138,60.1521,60.0275,60.1234,409972.0
2021-10-13 14:50:00,62.76,62.89,62.72,62.8,413384.0,60.1329,60.2575,60.0946,60.1713,413384.0
2021-10-13 14:55:00,62.8,62.93,62.79,62.84,337518.0,60.1713,60.2958,60.1617,60.2096,337518.0
2021-10-13 15:00:00,62.85,62.93,62.7,62.74,503326.0,60.2192,60.2958,60.0754,60.1138,503326.0
2021-10-13 15:05:00,62.73,63.07,62.68,63.06,718858.0,60.1042,60.43,60.0563,60.4204,718858.0
2021-10-13 15:10:00,63.05,63.07,62.83,62.87,803202.0,60.4108,60.43,60.2,60.2383,803202.0
2021-10-13 15:15:00,62.85,62.96,62.81,62.84,415508.0,60.2192,60.3246,60.1808,60.2096,415508.0
2021-10-13 15:20:00,62.84,62.93,62.78,62.79,391036.0,60.2096,60.2958,60.1521,60.1617,391036.0
2021-10-13 15:25:00,62.8,62.85,62.74,62.75,399364.0,60.1713,60.2192,60.1138,60.1234,399364.0
2021-10-13 15:30:00,62.75,62.97,62.74,62.91,554022.0,60.1234,60.3341,60.1138,60.2767,554022.0
2021-10-13 15:35:00,62.91,62.99,62.86,62.92,413402.0,60.2767,60.3533,60.2287,60.2862,413402.0
2021-10-13 15:40:00,62.93,62.96,62.77,62.77,416102.0,60.2958,60.3246,60.1425,60.1425,416102.0
2021-10-13 15:45:00,62.79,63.09,62.74,63.04,944670.0,60.1617,60.4491,60.1138,60.4012,944670.0
2021-10-13 15:50:00,63.04,63.14,62.99,63.02,1228360.0,60.4012,60.497,60.3533,60.3821,1228360.0
2021-10-13 15:55:00,63.04,63.13,62.94,63.13,811324.0,60.4012,60.4874,60.3054,60.4874,811324.0
2021-10-14 09:30:00,65.06,65.15,64.74,64.81,1671476.0,62.3367,62.4229,62.0301,62.0971,1671476.0
2021-10-14 09:35:00,64.81,65.04,64.7,64.98,1601026.0,62.0971,62.3175,61.9917,62.26,1601026.0
2021-10-14 09:40:00,64.98,65.46,64.97,65.14,2572112.0,62.26,62.7199,62.2504,62.4133,2572112.0
2021-10-14 09:45:00,65.14,65.51,65.14,65.36,1797500.0,62.4133,62.7678,62.4133,62.6241,1797500.0
2021-10-14 09:50:00,65.35,65.56,65.28,65.42,1693584.0,62.6145,62.8157,62.5474,62.6816,1693584.0
2021-10-14 09:55:00,65.43,65.51,65.28,65.4,961938.0,62.6912,62.7678,62.5474,62.6624,961938.0
2021-10-14 10:00:00,65.41,65.8,65.32,65.77,1764020.0,62.672,63.0457,62.5858,63.0169,1764020.0
2021-10-14 10:05:00,65.77,65.92,65.76,65.78,1555264.0,63.0169,63.1607,63.0074,63.0265,1555264.0
2021-10-14 10:10:00,65.79,65.96,65.79,65.95,1075104.0,63.0361,63.199,63.0361,63.1894,1075104.0
2021-10-14 10:15:00,65.95,66.03,65.87,65.89,1431428.0,63.1894,63.2661,63.1128,63.1319,1431428.0
2021-10-14 10:20:00,65.88,65.96,65.8,65.81,969994.0,63.1223,63.199,63.0457,63.0553,969994.0
2021-10-14 10:25:00,65.82,65.85,65.7,65.74,665290.0,63.0648,63.0936,62.9499,62.9882,665290.0
2021-10-14 10:30:00,65.75,65.84,65.66,65.77,859742.0,62.9978,63.084,62.9115,63.0169,859742.0
2021-10-14 10:35:00,65.77,65.89,65.73,65.85,544958.0,63.0169,63.1319,62.9786,63.0936,544958.0
2021-10-14 10:40:00,65.85,65.86,65.72,65.84,536612.0,63.0936,63.1032,62.969,63.084,536612.0
2021-10-14 10:45:00,65.84,66.0,65.81,65.98,711934.0,63.084,63.2373,63.0553,63.2181,711934.0
2021-10-14 10:50:00,65.99,66.08,65.93,65.96,687382.0,63.2277,63.314,63.1702,63.199,687382.0
2021-10-14 10:55:00,65.97,65.99,65.8,65.89,477288.0,63.2086,63.2277,63.0457,63.1319,477288.0
2021-10-14 11:00:00,65.89,65.95,65.76,65.82,603430.0,63.1319,63.1894,63.0074,63.0648,603430.0
2021-10-14 11:05:00,65.82,65.96,65.77,65.87,519154.0,63.0648,63.199,63.0169,63.1128,519154.0
2021-10-14 11:10:00,65.87,65.92,65.8,65.89,336034.0,63.1128,63.1607,63.0457,63.1319,336034.0
2021-10-14 11:15:00,65.89,66.01,65.83,65.96,496842.0,63.1319,63.2469,63.0744,63.199,496842.0
2021-10-14 11:20:00,65.96,66.05,65.92,65.96,460402.0,63.199,63.2852,63.1607,63.199,460402.0
2021-10-14 11:25:00,65.96,66.06,65.92,66.05,423554.0,63.199,63.2948,63.1607,63.2852,423554.0
2021-10-14 11:30:00,66.05,66.1,65.93,65.99,581034.0,63.2852,63.3331,63.1702,63.2277,581034.0
2021-10-14 11:35:00,65.99,66.08,65.95,66.07,514566.0,63.2277,63.314,63.1894,63.3044,514566.0
2021-10-14 11:40:00,66.08,66.19,66.05,66.16,712816.0,63.314,63.4194,63.2852,63.3906,712816.0
2021-10-14 11:45:00,66.17,66.29,66.14,66.27,841746.0,63.4002,63.5152,63.3715,63.496,841746.0
2021-10-14 11:50:00,66.27,66.28,66.16,66.21,569016.0,63.496,63.5056,63.3906,63.4385,569016.0
2021-10-14 11:55:00,66.22,66.35,66.2,66.34,519892.0,63.4481,63.5727,63.4289,63.5631,519892.0
2021-10-14 12:00:00,66.34,66.39,66.3,66.38,453838.0,63.5631,63.611,63.5248,63.6014,453838.0
2021-10-14 12:05:00,66.38,66.46,66.36,66.44,797280.0,63.6014,63.6781,63.5822,63.6589,797280.0
2021-10-14 12:10:00,66.44,66.55,66.42,66.54,620092.0,63.6589,63.7643,63.6397,63.7547,620092.0
2021-10-14 12:15:00,66.54,66.61,66.47,66.49,629518.0,63.7547,63.8218,63.6876,63.7068,629518.0
2021-10-14 12:20:00,66.5,66.51,66.42,66.47,606080.0,63.7164,63.726,63.6397,63.6876,606080.0
2021-10-14 12:25:00,66.47,66.55,66.45,66.47,466638.0,63.6876,63.7643,63.6685,63.6876,466638.0
2021-10-14 12:30:00,66.48,66.53,66.47,66.52,314312.0,63.6972,63.7451,63.6876,63.7355,314312.0
2021-10-14 12:35:00,66.52,66.59,66.51,66.56,307824.0,63.7355,63.8026,63.726,63.7739,307824.0
2021-10-14 12:40:00,66.56,66.58,66.52,66.57,272372.0,63.7739,63.793,63.7355,63.7835,272372.0
2021-10-14 12:45:00,66.57,66.67,66.53,66.64,439742.0,63.7835,63.8793,63.7451,63.8505,439742.0
2021-10-14 12:50:00,66.64,66.64,66.54,66.58,375436.0,63.8505,63.8505,63.7547,63.793,375436.0
2021-10-14 12:55:00,66.57,66.61,66.52,66.6,387890.0,63.7835,63.8218,63.7355,63.8122,387890.0
2021-10-14 13:00:00,66.6,66.63,66.39,66.42,812320.0,63.8122,63.8409,63.611,63.6397,812320.0
2021-10-14 13:05:00,66.42,66.47,66.36,66.41,449246.0,63.6397,63.6876,63.5822,63.6301,449246.0
2021-10-14 13:10:00,66.39,66.47,66.39,66.45,309814.0,63.611,63.6876,63.611,63.6685,309814.0
2021-10-14 13:15:00,66.45,66.46,66.39,66.42,244338.0,63.6685,63.6781,63.611,63.6397,244338.0
2021-10-14 13:20:00,66.42,66.45,66.36,66.39,266422.0,63.6397,63.6685,63.5822,63.611,266422.0
2021-10-14 13:25:00,66.39,66.42,66.33,66.37,347548.0,63.611,63.6397,63.5535,63.5918,347548.0
2021-10-14 13:30:00,66.37,66.5,66.37,66.49,487066.0,63.5918,63.7164,63.5918,63.7068,487066.0
2021-10-14 13:35:00,66.49,66.54,66.47,66.52,303876.0,63.7068,63.7547,63.6876,63.7355,303876.0
2021-10-14 13:40:00,66.52,66.58,66.5,66.54,348006.0,63.7355,63.793,63.7164,63.7547,348006.0
2021-10-14 13:45:00,66.54,66.6,66.52,66.59,287976.0,63.7547,63.8122,63.7355,63.8026,287976.0
2021-10-14 13:50:00,66.59,66.6,66.49,66.56,340700.0,63.8026,63.8122,63.7068,63.7739,340700.0
2021-10-14 13:55:00,66.55,66.62,66.55,66.56,327270.0,63.7643,63.8314,63.7643,63.7739,327270.0
2021-10-14 14:00:00,66.55,66.58,66.45,66.46,410024.0,63.7643,63.793,63.6685,63.6781,410024.0
2021-10-14 14:05:00,66.46,66.49,66.42,66.44,293332.0,63.6781,63.7068,63.6397,63.6589,293332.0
2021-10-14 14:10:00,66.44,66.52,66.42,66.49,297034.0,63.6589,63.7355,63.6397,63.7068,297034.0
2021-10-14 14:15:00,66.49,66.56,66.48,66.55,277248.0,63.7068,63.7739,63.6972,63.7643,277248.0
2021-10-14 14:20:00,66.55,66.65,66.54,66.63,399770.0,63.7643,63.8601,63.7547,63.8409,399770.0
2021-10-14 14:25:00,66.62,66.66,66.6,66.65,361990.0,63.8314,63.8697,63.8122,63.8601,361990.0
2021-10-14 14:30:00,66.65,66.65,66.53,66.57,446822.0,63.8601,63.8601,63.7451,63.7835,446822.0
2021-10-14 14:35:00,66.57,66.67,66.55,66.66,405610.0,63.7835,63.8793,63.7643,63.8697,405610.0
2021-10-14 14:40:00,66.65,66.65,66.51,66.54,398394.0,63.8601,63.8601,63.726,63.7547,398394.0
2021-10-14 14:45:00,66.55,66.58,66.52,66.57,236718.0,63.7643,63.793,63.7355,63.7835,236718.0
2021-10-14 14:50:00,66.57,66.62,66.55,66.6,253762.0,63.7835,63.8314,63.7643,63.8122,253762.0
2021-10-14 14:55:00,66.61,66.63,66.57,66.61,209754.0,63.8218,63.8409,63.7835,63.8218,209754.0
2021-10-14 15:00:00,66.61,66.62,66.49,66.56,361914.0,63.8218,63.8314,63.7068,63.7739,361914.0
2021-10-14 15:05:00,66.55,66.61,66.42,66.44,506466.0,63.7643,63.8218,63.6397,63.6589,506466.0
2021-10-14 15:10:00,66.44,66.49,66.38,66.47,421382.0,63.6589,63.7068,63.6014,63.6876,421382.0
2021-10-14 15:15:00,66.47,66.53,66.45,66.51,376326.0,63.6876,63.7451,63.6685,63.726,376326.0
2021-10-14 15:20:00,66.51,66.6,66.43,66.44,668180.0,63.726,63.8122,63.6493,63.6589,668180.0
2021-10-14 15:25:00,66.44,66.55,66.44,66.51,669802.0,63.6589,63.7643,63.6589,63.726,669802.0
2021-10-14 15:30:00,66.51,66.55,66.44,66.5,701328.0,63.726,63.7643,63.6589,63.7164,701328.0
2021-10-14 15:35:00,66.5,66.5,66.31,66.39,838684.0,63.7164,63.7164,63.5343,63.611,838684.0
2021-10-14 15:40:00,66.39,66.49,66.26,66.47,856918.0,63.611,63.7068,63.4864,63.6876,856918.0
2021-10-14 15:45:00,66.47,66.51,66.4,66.5,1046602.0,63.6876,63.726,63.6206,63.7164,1046602.0
2021-10-14 15:50:00,66.49,66.73,66.36,66.63,1487888.0,63.7068,63.9368,63.5822,63.8409,1487888.0
2021-10-14 15:55:00,66.63,66.65,66.41,66.6,1570984.0,63.8409,63.8601,63.6301,63.8122,1570984.0
2021-10-15 09:30:00,67.3,67.42,66.77,66.8,1984706.0,64.4829,64.5979,63.9751,64.0038,1984706.0
2021-10-15 09:35:00,66.81,67.23,66.81,67.14,1747818.0,64.0134,64.4158,64.0134,64.3296,1747818.0
2021-10-15 09:40:00,67.14,67.18,66.86,66.91,873544.0,64.3296,64.3679,64.0613,64.1092,873544.0
2021-10-15 09:45:00,66.91,67.19,66.84,67.04,1133570.0,64.1092,64.3775,64.0421,64.2338,1133570.0
2021-10-15 09:50:00,67.05,67.18,66.94,67.08,719384.0,64.2434,64.3679,64.138,64.2721,719384.0
2021-10-15 09:55:00,67.08,67.25,66.98,67.14,881500.0,64.2721,64.435,64.1763,64.3296,881500.0
2021-10-15 10:00:00,67.14,67.17,66.79,66.88,869090.0,64.3296,64.3583,63.9942,64.0805,869090.0
2021-10-15 10:05:00,66.89,67.24,66.82,67.14,812170.0,64.0901,64.4254,64.023,64.3296,812170.0
2021-10-15 10:10:00,67.14,67.16,66.92,66.96,596728.0,64.3296,64.3488,64.1188,64.1571,596728.0
2021-10-15 10:15:00,66.97,67.03,66.78,66.91,592782.0,64.1667,64.2242,63.9847,64.1092,592782.0
2021-10-15 10:20:00,66.91,67.08,66.86,67.06,482184.0,64.1092,64.2721,64.0613,64.2529,482184.0
2021-10-15 10:25:00,67.06,67.1,66.71,66.78,797406.0,64.2529,64.2913,63.9176,63.9847,797406.0
2021-10-15 10:30:00,66.78,67.01,66.78,67.0,579500.0,63.9847,64.205,63.9847,64.1955,579500.0
2021-10-15 10:35:00,67.0,67.22,66.96,67.21,778182.0,64.1955,64.4062,64.1571,64.3967,778182.0
2021-10-15 10:40:00,67.21,67.24,67.15,67.21,366640.0,64.3967,64.4254,64.3392,64.3967,366640.0
2021-10-15 10:45:00,67.21,67.35,67.2,67.23,670952.0,64.3967,64.5308,64.3871,64.4158,670952.0
2021-10-15 10:50:00,67.23,67.39,67.22,67.29,504172.0,64.4158,64.5691,64.4062,64.4733,504172.0
2021-10-15 10:55:00,67.28,67.57,67.27,67.56,855872.0,64.4637,64.7416,64.4542,64.732,855872.0
2021-10-15 11:00:00,67.57,67.64,67.47,67.51,708710.0,64.7416,64.8087,64.6458,64.6841,708710.0
2021-10-15 11:05:00,67.52,67.61,67.45,67.61,380410.0,64.6937,64.7799,64.6266,64.7799,380410.0
2021-10-15 11:10:00,67.61,67.69,67.57,67.63,593634.0,64.7799,64.8566,64.7416,64.7991,593634.0
2021-10-15 11:15:00,67.63,67.65,67.5,67.64,490758.0,64.7991,64.8182,64.6745,64.8087,490758.0
2021-10-15 11:20:00,67.63,67.63,67.42,67.55,540154.0,64.7991,64.7991,64.5979,64.7224,540154.0
2021-10-15 11:25:00,67.55,67.61,67.45,67.5,356064.0,64.7224,64.7799,64.6266,64.6745,356064.0
2021-10-15 11:30:00,67.49,67.58,67.44,67.46,383054.0,64.6649,64.7512,64.617,64.6362,383054.0
2021-10-15 11:35:00,67.47,67.48,67.19,67.21,859750.0,64.6458,64.6554,64.3775,64.3967,859750.0
2021-10-15 11:40:00,67.22,67.25,67.05,67.08,749094.0,64.4062,64.435,64.2434,64.2721,749094.0
2021-10-15 11:45:00,67.07,67.2,66.98,67.02,660716.0,64.2625,64.3871,64.1763,64.2146,660716.0
2021-10-15 11:50:00,67.02,67.05,66.88,66.97,661700.0,64.2146,64.2434,64.0805,64.1667,661700.0
2021-10-15 11:55:00,66.97,67.03,66.91,66.94,527366.0,64.1667,64.2242,64.1092,64.138,527366.0
2021-10-15 12:00:00,66.93,67.13,66.92,67.11,686334.0,64.1284,64.32,64.1188,64.3008,686334.0
2021-10-15 12:05:00,67.11,67.2,67.02,67.14,462598.0,64.3008,64.3871,64.2146,64.3296,462598.0
2021-10-15 12:10:00,67.14,67.26,67.13,67.26,412390.0,64.3296,64.4446,64.32,64.4446,412390.0
2021-10-15 12:15:00,67.25,67.3,67.22,67.23,315328.0,64.435,64.4829,64.4062,64.4158,315328.0
2021-10-15 12:20:00,67.24,67.24,67.11,67.16,428412.0,64.4254,64.4254,64.3008,64.3488,428412.0
2021-10-15 12:25:00,67.16,67.26,67.05,67.25,520348.0,64.3488,64.4446,64.2434,64.435,520348.0
2021-10-15 12:30:00,67.25,67.29,67.16,67.19,364692.0,64.435,64.4733,64.3488,64.3775,364692.0
2021-10-15 12:35:00,67.19,67.33,67.14,67.31,492018.0,64.3775,64.5116,64.3296,64.4925,492018.0
2021-10-15 12:40:00,67.32,67.39,67.29,67.38,299392.0,64.5021,64.5691,64.4733,64.5595,299392.0
2021-10-15 12:45:00,67.38,67.42,67.33,67.37,330048.0,64.5595,64.5979,64.5116,64.55,330048.0
2021-10-15 12:50:00,67.38,67.4,67.34,67.34,184938.0,64.5595,64.5787,64.5212,64.5212,184938.0
2021-10-15 12:55:00,67.35,67.43,67.34,67.39,312526.0,64.5308,64.6075,64.5212,64.5691,312526.0
2021-10-15 13:00:00,67.39,67.39,67.18,67.24,488986.0,64.5691,64.5691,64.3679,64.4254,488986.0
2021-10-15 13:05:00,67.24,67.39,67.22,67.3,366544.0,64.4254,64.5691,64.4062,64.4829,366544.0
2021-10-15 13:10:00,67.3,67.34,67.23,67.23,278430.0,64.4829,64.5212,64.4158,64.4158,278430.0
2021-10-15 13:15:00,67.24,67.28,67.12,67.24,308348.0,64.4254,64.4637,64.3104,64.4254,308348.0
2021-10-15 13:20:00,67.24,67.32,67.19,67.31,290514.0,64.4254,64.5021,64.3775,64.4925,290514.0
2021-10-15 13:25:00,67.31,67.33,67.23,67.25,211162.0,64.4925,64.5116,64.4158,64.435,211162.0
2021-10-15 13:30:00,67.25,67.41,67.25,67.41,296468.0,64.435,64.5883,64.435,64.5883,296468.0
2021-10-15 13:35:00,67.41,67.42,67.36,67.38,208596.0,64.5883,64.5979,64.5404,64.5595,208596.0
2021-10-15 13:40:00,67.38,67.38,67.32,67.36,191766.0,64.5595,64.5595,64.5021,64.5404,191766.0
2021-10-15 13:45:00,67.35,67.44,67.33,67.42,379988.0,64.5308,64.617,64.5116,64.5979,379988.0
2021-10-15 13:50:00,67.42,67.46,67.39,67.4,294218.0,64.5979,64.6362,64.5691,64.5787,294218.0
2021-10-15 13:55:00,67.4,67.42,67.36,67.42,230736.0,64.5787,64.5979,64.5404,64.5979,230736.0
2021-10-15 14:00:00,67.41,67.56,67.4,67.55,653486.0,64.5883,64.732,64.5787,64.7224,653486.0
2021-10-15 14:05:00,67.55,67.58,67.46,67.58,386668.0,64.7224,64.7512,64.6362,64.7512,386668.0
2021-10-15 14:10:00,67.58,67.6,67.54,67.59,257838.0,64.7512,64.7703,64.7128,64.7608,257838.0
2021-10-15 14:15:00,67.59,67.61,67.56,67.58,241942.0,64.7608,64.7799,64.732,64.7512,241942.0
2021-10-15 14:20:00,67.58,67.63,67.54,67.58,363360.0,64.7512,64.7991,64.7128,64.7512,363360.0
2021-10-15 14:25:00,67.58,67.64,67.55,67.57,324054.0,64.7512,64.8087,64.7224,64.7416,324054.0
2021-10-15 14:30:00,67.57,67.59,67.48,67.52,387098.0,64.7416,64.7608,64.6554,64.6937,387098.0
2021-10-15 14:35:00,67.52,67.56,67.46,67.56,448074.0,64.6937,64.732,64.6362,64.732,448074.0
2021-10-15 14:40:00,67.56,67.56,67.48,67.52,283504.0,64.732,64.732,64.6554,64.6937,283504.0
2021-10-15 14:45:00,67.51,67.51,67.42,67.48,356514.0,64.6841,64.6841,64.5979,64.6554,356514.0
2021-10-15 14:50:00,67.49,67.55,67.45,67.53,232964.0,64.6649,64.7224,64.6266,64.7033,232964.0
2021-10-15 14:55:00,67.53,67.67,67.52,67.62,433198.0,64.7033,64.8374,64.6937,64.7895,433198.0
2021-10-15 15:00:00,67.62,67.66,67.41,67.41,561658.0,64.7895,64.8278,64.5883,64.5883,561658.0
2021-10-15 15:05:00,67.41,67.47,67.31,67.36,596832.0,64.5883,64.6458,64.4925,64.5404,596832.0
2021-10-15 15:10:00,67.35,67.47,67.34,67.46,512296.0,64.5308,64.6458,64.5212,64.6362,512296.0
2021-10-15 15:15:00,67.46,67.58,67.43,67.49,721348.0,64.6362,64.7512,64.6075,64.6649,721348.0
2021-10-15 15:20:00,67.5,67.55,67.42,67.55,481644.0,64.6745,64.7224,64.5979,64.7224,481644.0
2021-10-15 15:25:00,67.55,67.7,67.53,67.67,721190.0,64.7224,64.8662,64.7033,64.8374,721190.0
2021-10-15 15:30:00,67.67,67.67,67.52,67.62,469278.0,64.8374,64.8374,64.6937,64.7895,469278.0
2021-10-15 15:35:00,67.62,67.64,67.53,67.61,348248.0,64.7895,64.8087,64.7033,64.7799,348248.0
2021-10-15 15:40:00,67.61,67.64,67.57,67.61,406114.0,64.7799,64.8087,64.7416,64.7799,406114.0
2021-10-15 15:45:00,67.6,67.63,67.48,67.52,641586.0,64.7703,64.7991,64.6554,64.6937,641586.0
2021-10-15 15:50:00,67.52,67.77,67.51,67.72,1013754.0,64.6937,64.9332,64.6841,64.8853,1013754.0
2021-10-15 15:55:00,67.72,67.92,67.71,67.88,1064436.0,64.8853,65.0769,64.8757,65.0386,1064436.0
2021-10-18 09:30:00,67.13,67.32,66.91,66.92,1345558.0,64.32,64.5021,64.1092,64.1188,1345558.0
2021-10-18 09:35:00,66.92,67.27,66.79,67.22,1479450.0,64.1188,64.4542,63.9942,64.4062,1479450.0
2021-10-18 09:40:00,67.21,67.68,67.11,67.59,1669816.0,64.3967,64.847,64.3008,64.7608,1669816.0
2021-10-18 09:45:00,67.58,67.92,67.51,67.9,1340802.0,64.7512,65.0769,64.6841,65.0578,1340802.0
2021-10-18 09:50:00,67.9,68.03,67.77,67.81,1039408.0,65.0578,65.1823,64.9332,64.9715,1039408.0
2021-10-18 09:55:00,67.8,68.07,67.73,67.95,1146106.0,64.962,65.2207,64.8949,65.1057,1146106.0
2021-10-18 10:00:00,67.96,67.99,67.83,67.98,609132.0,65.1153,65.144,64.9907,65.1344,609132.0
2021-10-18 10:05:00,67.98,68.22,67.94,68.15,1230100.0,65.1344,65.3644,65.0961,65.2973,1230100.0
2021-10-18 10:10:00,68.15,68.24,68.03,68.24,736942.0,65.2973,65.3835,65.1823,65.3835,736942.0
2021-10-18 10:15:00,68.23,68.24,68.01,68.07,716676.0,65.374,65.3835,65.1632,65.2207,716676.0
2021-10-18 10:20:00,68.08,68.08,67.92,67.99,503626.0,65.2302,65.2302,65.0769,65.144,503626.0
2021-10-18 10:25:00,67.99,68.19,67.98,68.13,556496.0,65.144,65.3356,65.1344,65.2782,556496.0
2021-10-18 10:30:00,68.13,68.17,67.89,67.91,657274.0,65.2782,65.3165,65.0482,65.0674,657274.0
2021-10-18 10:35:00,67.91,67.96,67.78,67.94,599400.0,65.0674,65.1153,64.9428,65.0961,599400.0
2021-10-18 10:40:00,67.94,68.18,67.92,68.06,808470.0,65.0961,65.3261,65.0769,65.2111,808470.0
2021-10-18 10:45:00,68.07,68.19,68.04,68.18,417746.0,65.2207,65.3356,65.1919,65.3261,417746.0
2021-10-18 10:50:00,68.19,68.36,68.17,68.35,671496.0,65.3356,65.4985,65.3165,65.4889,671496.0
2021-10-18 10:55:00,68.35,68.39,68.29,68.35,411932.0,65.4889,65.5273,65.4315,65.4889,411932.0
2021-10-18 11:00:00,68.36,68.51,68.35,68.48,761332.0,65.4985,65.6422,65.4889,65.6135,761332.0
2021-10-18 11:05:00,68.48,68.71,68.46,68.64,839796.0,65.6135,65.8339,65.5943,65.7668,839796.0
2021-10-18 11:10:00,68.64,68.76,68.61,68.61,691942.0,65.7668,65.8818,65.7381,65.7381,691942.0
2021-10-18 11:15:00,68.61,68.73,68.56,68.72,556900.0,65.7381,65.853,65.6902,65.8435,556900.0
2021-10-18 11:20:00,68.72,68.82,68.65,68.78,654590.0,65.8435,65.9393,65.7764,65.9009,654590.0
2021-10-18 11:25:00,68.77,68.83,68.65,68.67,538582.0,65.8914,65.9489,65.7764,65.7955,538582.0
2021-10-18 11:30:00,68.67,68.79,68.63,68.78,385936.0,65.7955,65.9105,65.7572,65.9009,385936.0
2021-10-18 11:35:00,68.77,68.86,68.71,68.72,475124.0,65.8914,65.9776,65.8339,65.8435,475124.0
2021-10-18 11:40:00,68.72,68.82,68.71,68.77,280486.0,65.8435,65.9393,65.8339,65.8914,280486.0
2021-10-18 11:45:00,68.77,68.92,68.76,68.88,481508.0,65.8914,66.0351,65.8818,65.9968,481508.0
2021-10-18 11:50:00,68.87,68.99,68.86,68.98,594508.0,65.9872,66.1022,65.9776,66.0926,594508.0
2021-10-18 11:55:00,68.98,69.0,68.86,68.87,387018.0,66.0926,66.1117,65.9776,65.9872,387018.0
2021-10-18 12:00:00,68.87,68.95,68.81,68.91,270580.0,65.9872,66.0638,65.9297,66.0255,270580.0
2021-10-18 12:05:00,68.92,69.0,68.89,69.0,345966.0,66.0351,66.1117,66.0063,66.1117,345966.0
2021-10-18 12:10:00,69.0,69.03,68.88,68.93,451388.0,66.1117,66.1405,65.9968,66.0447,451388.0
2021-10-18 12:15:00,68.93,68.94,68.88,68.92,215786.0,66.0447,66.0542,65.9968,66.0351,215786.0
2021-10-18 12:20:00,68.92,68.95,68.84,68.88,507802.0,66.0351,66.0638,65.9584,65.9968,507802.0
2021-10-18 12:25:00,68.89,68.98,68.82,68.96,421848.0,66.0063,66.0926,65.9393,66.0734,421848.0
2021-10-18 12:30:00,68.96,69.02,68.92,69.02,480498.0,66.0734,66.1309,66.0351,66.1309,480498.0
2021-10-18 12:35:00,69.02,69.11,69.0,69.04,429512.0,66.1309,66.2171,66.1117,66.1501,429512.0
2021-10-18 12:40:00,69.04,69.07,68.95,68.97,260170.0,66.1501,66.1788,66.0638,66.083,260170.0
2021-10-18 12:45:00,68.97,69.04,68.92,68.97,348316.0,66.083,66.1501,66.0351,66.083,348316.0
2021-10-18 12:50:00,68.97,69.0,68.91,68.98,224694.0,66.083,66.1117,66.0255,66.0926,224694.0
2021-10-18 12:55:00,68.98,69.07,68.92,69.04,219528.0,66.0926,66.1788,66.0351,66.1501,219528.0
2021-10-18 13:00:00,69.04,69.1,69.01,69.05,318732.0,66.1501,66.2075,66.1213,66.1596,318732.0
2021-10-18 13:05:00,69.06,69.06,68.99,69.02,295242.0,66.1692,66.1692,66.1022,66.1309,295242.0
2021-10-18 13:10:00,69.02,69.16,69.02,69.16,453216.0,66.1309,66.265,66.1309,66.265,453216.0
2021-10-18 13:15:00,69.15,69.36,69.14,69.29,616006.0,66.2555,66.4567,66.2459,66.3896,616006.0
2021-10-18 13:20:00,69.28,69.34,69.21,69.33,498180.0,66.38,66.4375,66.3129,66.4279,498180.0
2021-10-18 13:25:00,69.33,69.38,69.28,69.34,381236.0,66.4279,66.4758,66.38,66.4375,381236.0
2021-10-18 13:30:00,69.35,69.46,69.35,69.45,385274.0,66.4471,66.5525,66.4471,66.5429,385274.0
2021-10-18 13:35:00,69.45,69.47,69.39,69.41,273680.0,66.5429,66.5621,66.4854,66.5046,273680.0
2021-10-18 13:40:00,69.41,69.41,69.28,69.39,456982.0,66.5046,66.5046,66.38,66.4854,456982.0
2021-10-18 13:45:00,69.39,69.44,69.36,69.41,266146.0,66.4854,66.5333,66.4567,66.5046,266146.0
2021-10-18 13:50:00,69.41,69.44,69.4,69.41,211006.0,66.5046,66.5333,66.495,66.5046,211006.0
2021-10-18 13:55:00,69.42,69.42,69.34,69.39,285392.0,66.5142,66.5142,66.4375,66.4854,285392.0
2021-10-18 14:00:00,69.4,69.49,69.33,69.47,405758.0,66.495,66.5812,66.4279,66.5621,405758.0
2021-10-18 14:05:00,69.48,69.49,69.36,69.39,295168.0,66.5716,66.5812,66.4567,66.4854,295168.0
2021-10-18 14:10:00,69.39,69.4,69.32,69.32,279840.0,66.4854,66.495,66.4183,66.4183,279840.0
2021-10-18 14:15:00,69.32,69.42,69.31,69.39,260616.0,66.4183,66.5142,66.4088,66.4854,260616.0
2021-10-18 14:20:00,69.4,69.42,69.38,69.42,279178.0,66.495,66.5142,66.4758,66.5142,279178.0
2021-10-18 14:25:00,69.41,69.42,69.31,69.42,367642.0,66.5046,66.5142,66.4088,66.5142,367642.0
2021-10-18 14:30:00,69.42,69.52,69.38,69.47,469300.0,66.5142,66.61,66.4758,66.5621,469300.0
2021-10-18 14:35:00,69.47,69.52,69.43,69.47,407646.0,66.5621,66.61,66.5237,66.5621,407646.0
2021-10-18 14:40:00,69.47,69.56,69.47,69.54,389216.0,66.5621,66.6483,66.5621,66.6291,389216.0
2021-10-18 14:45:00,69.55,69.63,69.5,69.63,354004.0,66.6387,66.7154,66.5908,66.7154,354004.0
2021-10-18 14:50:00,69.63,69.7,69.61,69.67,433838.0,66.7154,66.7824,66.6962,66.7537,433838.0
2021-10-18 14:55:00,69.67,69.74,69.63,69.65,462886.0,66.7537,66.8208,66.7154,66.7345,462886.0
2021-10-18 15:00:00,69.64,69.67,69.58,69.66,422796.0,66.7249,66.7537,66.6675,66.7441,422796.0
2021-10-18 15:05:00,69.66,69.68,69.6,69.66,306994.0,66.7441,66.7633,66.6866,66.7441,306994.0
2021-10-18 15:10:00,69.66,69.8,69.66,69.74,813172.0,66.7441,66.8782,66.7441,66.8208,813172.0
2021-10-18 15:15:00,69.74,69.83,69.71,69.83,444006.0,66.8208,66.907,66.792,66.907,444006.0
2021-10-18 15:20:00,69.82,69.92,69.8,69.83,616068.0,66.8974,66.9932,66.8782,66.907,616068.0
2021-10-18 15:25:00,69.83,69.83,69.71,69.83,665760.0,66.907,66.907,66.792,66.907,665760.0
2021-10-18 15:30:00,69.82,69.82,69.69,69.69,388768.0,66.8974,66.8974,66.7729,66.7729,388768.0
2021-10-18 15:35:00,69.69,69.76,69.67,69.75,407036.0,66.7729,66.8399,66.7537,66.8303,407036.0
2021-10-18 15:40:00,69.75,69.8,69.68,69.71,551766.0,66.8303,66.8782,66.7633,66.792,551766.0
2021-10-18 15:45:00,69.7,69.9,69.69,69.84,759726.0,66.7824,66.9741,66.7729,66.9166,759726.0
2021-10-18 15:50:00,69.84,69.99,69.77,69.93,1122528.0,66.9166,67.0603,66.8495,67.0028,1122528.0
2021-10-18 15:55:00,69.94,70.01,69.89,69.91,985572.0,67.0124,67.0795,66.9645,66.9836,985572.0
2021-10-19 09:30:00,70.53,70.62,70.19,70.32,1785320.0,67.5777,67.6639,67.2519,67.3765,1785320.0
2021-10-19 09:35:00,70.32,70.71,70.14,70.69,1921404.0,67.3765,67.7502,67.204,67.731,1921404.0
2021-10-19 09:40:00,70.69,70.86,70.4,70.43,1852182.0,67.731,67.8939,67.4531,67.4819,1852182.0
2021-10-19 09:45:00,70.43,70.9,70.42,70.74,1984892.0,67.4819,67.9322,67.4723,67.7789,1984892.0
2021-10-19 09:50:00,70.74,70.88,70.7,70.86,1055672.0,67.7789,67.913,67.7406,67.8939,1055672.0
2021-10-19 09:55:00,70.86,70.88,70.31,70.42,1640774.0,67.8939,67.913,67.3669,67.4723,1640774.0
2021-10-19 10:00:00,70.43,70.58,70.27,70.58,1106390.0,67.4819,67.6256,67.3286,67.6256,1106390.0
2021-10-19 10:05:00,70.58,70.8,70.58,70.74,1446100.0,67.6256,67.8364,67.6256,67.7789,1446100.0
2021-10-19 10:10:00,70.73,70.88,70.64,70.82,835718.0,67.7693,67.913,67.6831,67.8556,835718.0
2021-10-19 10:15:00,70.83,70.95,70.58,70.72,1113188.0,67.8651,67.9801,67.6256,67.7597,1113188.0
2021-10-19 10:20:00,70.72,70.79,70.63,70.74,397502.0,67.7597,67.8268,67.6735,67.7789,397502.0
2021-10-19 10:25:00,70.74,70.95,70.71,70.92,773994.0,67.7789,67.9801,67.7502,67.9514,773994.0
2021-10-19 10:30:00,70.92,70.95,70.63,70.69,813448.0,67.9514,67.9801,67.6735,67.731,813448.0
2021-10-19 10:35:00,70.69,70.74,70.5,70.62,847388.0,67.731,67.7789,67.5489,67.6639,847388.0
2021-10-19 10:40:00,70.63,70.76,70.59,70.63,506424.0,67.6735,67.7981,67.6352,67.6735,506424.0
2021-10-19 10:45:00,70.63,70.79,70.59,70.72,469764.0,67.6735,67.8268,67.6352,67.7597,469764.0
2021-10-19 10:50:00,70.72,70.88,70.71,70.86,541082.0,67.7597,67.913,67.7502,67.8939,541082.0
2021-10-19 10:55:00,70.86,71.15,70.86,71.14,1651708.0,67.8939,68.1717,67.8939,68.1622,1651708.0
2021-10-19 11:00:00,71.14,71.23,71.11,71.14,774092.0,68.1622,68.2484,68.1334,68.1622,774092.0
2021-10-19 11:05:00,71.14,71.16,71.02,71.04,421120.0,68.1622,68.1813,68.0472,68.0663,421120.0
2021-10-19 11:10:00,71.05,71.11,71.0,71.08,313652.0,68.0759,68.1334,68.028,68.1047,313652.0
2021-10-19 11:15:00,71.08,71.17,70.93,70.99,734984.0,68.1047,68.1909,67.9609,68.0184,734984.0
2021-10-19 11:20:00,70.99,71.08,70.97,70.98,345076.0,68.0184,68.1047,67.9993,68.0089,345076.0
2021-10-19 11:25:00,70.98,71.1,70.96,71.1,229096.0,68.0089,68.1238,67.9897,68.1238,229096.0
2021-10-19 11:30:00,71.1,71.18,71.04,71.06,355434.0,68.1238,68.2005,68.0663,68.0855,355434.0
2021-10-19 11:35:00,71.06,71.09,70.98,71.01,353770.0,68.0855,68.1142,68.0089,68.0376,353770.0
2021-10-19 11:40:00,71.02,71.14,70.98,71.11,284392.0,68.0472,68.1622,68.0089,68.1334,284392.0
2021-10-19 11:45:00,71.11,71.22,71.08,71.18,519350.0,68.1334,68.2388,68.1047,68.2005,519350.0
2021-10-19 11:50:00,71.19,71.27,71.11,71.2,453098.0,68.2101,68.2867,68.1334,68.2196,453098.0
2021-10-19 11:55:00,71.2,71.29,71.17,71.24,271302.0,68.2196,68.3059,68.1909,68.258,271302.0
2021-10-19 12:00:00,71.24,71.25,71.13,71.17,344512.0,68.258,68.2676,68.1526,68.1909,344512.0
2021-10-19 12:05:00,71.17,71.23,71.14,71.2,208254.0,68.1909,68.2484,68.1622,68.2196,208254.0
2021-10-19 12:10:00,71.2,71.23,71.15,71.2,182176.0,68.2196,68.2484,68.1717,68.2196,182176.0
2021-10-19 12:15:00,71.2,71.23,71.14,71.17,206304.0,68.2196,68.2484,68.1622,68.1909,206304.0
2021-10-19 12:20:00,71.18,71.22,71.14,71.17,176724.0,68.2005,68.2388,68.1622,68.1909,176724.0
2021-10-19 12:25:00,71.17,71.24,71.13,71.24,205986.0,68.1909,68.258,68.1526,68.258,205986.0
2021-10-19 12:30:00,71.24,71.29,71.24,71.24,269248.0,68.258,68.3059,68.258,68.258,269248.0
2021-10-19 12:35:00,71.24,71.28,71.17,71.21,366508.0,68.258,68.2963,68.1909,68.2292,366508.0
2021-10-19 12:40:00,71.21,71.27,71.2,71.26,197412.0,68.2292,68.2867,68.2196,68.2771,197412.0
2021-10-19 12:45:00,71.26,71.28,71.24,71.26,198142.0,68.2771,68.2963,68.258,68.2771,198142.0
2021-10-19 12:50:00,71.25,71.26,71.19,71.22,224060.0,68.2676,68.2771,68.2101,68.2388,224060.0
2021-10-19 12:55:00,71.22,71.4,71.22,71.38,502742.0,68.2388,68.4113,68.2388,68.3921,502742.0
2021-10-19 13:00:00,71.37,71.39,71.26,71.33,430548.0,68.3825,68.4017,68.2771,68.3442,430548.0
2021-10-19 13:05:00,71.33,71.34,71.26,71.3,208912.0,68.3442,68.3538,68.2771,68.3155,208912.0
2021-10-19 13:10:00,71.3,71.35,71.24,71.32,276022.0,68.3155,68.3634,68.258,68.3346,276022.0
2021-10-19 13:15:00,71.32,71.35,71.3,71.33,131256.0,68.3346,68.3634,68.3155,68.3442,131256.0
2021-10-19 13:20:00,71.33,71.43,71.32,71.42,275094.0,68.3442,68.44,68.3346,68.4304,275094.0
2021-10-19 13:25:00,71.41,71.41,71.24,71.25,834162.0,68.4209,68.4209,68.258,68.2676,834162.0
2021-10-19 13:30:00,71.26,71.31,71.25,71.3,466552.0,68.2771,68.325,68.2676,68.3155,466552.0
2021-10-19 13:35:00,71.3,71.34,71.25,71.33,294616.0,68.3155,68.3538,68.2676,68.3442,294616.0
2021-10-19 13:40:00,71.33,71.34,71.26,71.3,243898.0,68.3442,68.3538,68.2771,68.3155,243898.0
2021-10-19 13:45:00,71.3,71.35,71.26,71.3,508334.0,68.3155,68.3634,68.2771,68.3155,508334.0
2021-10-19 13:50:00,71.3,71.33,71.29,71.31,208154.0,68.3155,68.3442,68.3059,68.325,208154.0
2021-10-19 13:55:00,71.31,71.39,71.3,71.39,339616.0,68.325,68.4017,68.3155,68.4017,339616.0
2021-10-19 14:00:00,71.39,71.42,71.37,71.39,372216.0,68.4017,68.4304,68.3825,68.4017,372216.0
2021-10-19 14:05:00,71.39,71.41,71.37,71.38,224408.0,68.4017,68.4209,68.3825,68.3921,224408.0
2021-10-19 14:10:00,71.38,71.46,71.36,71.42,286990.0,68.3921,68.4688,68.3729,68.4304,286990.0
2021-10-19 14:15:00,71.41,71.41,71.38,71.39,155852.0,68.4209,68.4209,68.3921,68.4017,155852.0
2021-10-19 14:20:00,71.39,71.39,71.27,71.28,530166.0,68.4017,68.4017,68.2867,68.2963,530166.0
2021-10-19 14:25:00,71.29,71.3,71.14,71.14,395066.0,68.3059,68.3155,68.1622,68.1622,395066.0
2021-10-19 14:30:00,71.15,71.22,70.96,71.07,1047168.0,68.1717,68.2388,67.9897,68.0951,1047168.0
2021-10-19 14:35:00,71.08,71.11,70.99,71.1,653066.0,68.1047,68.1334,68.0184,68.1238,653066.0
2021-10-19 14:40:00,71.1,71.17,71.06,71.17,384952.0,68.1238,68.1909,68.0855,68.1909,384952.0
2021-10-19 14:45:00,71.17,71.17,71.08,71.11,355268.0,68.1909,68.1909,68.1047,68.1334,355268.0
2021-10-19 14:50:00,71.11,71.15,71.04,71.08,355170.0,68.1334,68.1717,68.0663,68.1047,355170.0
2021-10-19 14:55:00,71.08,71.17,71.04,71.14,264286.0,68.1047,68.1909,68.0663,68.1622,264286.0
2021-10-19 15:00:00,71.14,71.29,71.09,71.25,640558.0,68.1622,68.3059,68.1142,68.2676,640558.0
2021-10-19 15:05:00,71.26,71.33,71.25,71.31,449226.0,68.2771,68.3442,68.2676,68.325,449226.0
2021-10-19 15:10:00,71.31,71.41,71.3,71.39,519532.0,68.325,68.4209,68.3155,68.4017,519532.0
2021-10-19 15:15:00,71.38,71.51,71.35,71.51,730344.0,68.3921,68.5167,68.3634,68.5167,730344.0
2021-10-19 15:20:00,71.51,71.52,71.29,71.3,717302.0,68.5167,68.5262,68.3059,68.3155,717302.0
2021-10-19 15:25:00,71.3,71.41,71.3,71.39,358696.0,68.3155,68.4209,68.3155,68.4017,358696.0
2021-10-19 15:30:00,71.38,71.39,71.19,71.22,503020.0,68.3921,68.4017,68.2101,68.2388,503020.0
2021-10-19 15:35:00,71.23,71.33,71.22,71.25,482672.0,68.2484,68.3442,68.2388,68.2676,482672.0
2021-10-19 15:40:00,71.25,71.29,71.21,71.22,343236.0,68.2676,68.3059,68.2292,68.2388,343236.0
2021-10-19 15:45:00,71.22,71.36,71.19,71.31,637436.0,68.2388,68.3729,68.2101,68.325,637436.0
2021-10-19 15:50:00,71.31,71.39,71.15,71.29,807334.0,68.325,68.4017,68.1717,68.3059,807334.0
2021-10-19 15:55:00,71.3,71.48,71.27,71.47,611814.0,68.3155,68.4879,68.2867,68.4783,611814.0
2021-10-20 09:30:00,71.75,71.89,71.6,71.64,1272862.0,68.7466,68.8808,68.6029,68.6412,1272862.0
2021-10-20 09:35:00,71.65,71.85,71.5,71.83,1638566.0,68.6508,68.8424,68.5071,68.8233,1638566.0
2021-10-20 09:40:00,71.83,71.94,71.61,71.73,1509432.0,68.8233,68.9287,68.6125,68.7275,1509432.0
2021-10-20 09:45:00,71.74,71.95,71.7,71.95,1222128.0,68.737,68.9383,68.6987,68.9383,1222128.0
2021-10-20 09:50:00,71.95,72.01,71.46,71.49,1874910.0,68.9383,68.9957,68.4688,68.4975,1874910.0
2021-10-20 09:55:00,71.49,71.7,71.42,71.56,1330834.0,68.4975,68.6987,68.4304,68.5646,1330834.0
2021-10-20 10:00:00,71.56,71.56,71.2,71.33,1401290.0,68.5646,68.5646,68.2196,68.3442,1401290.0
2021-10-20 10:05:00,71.35,71.55,71.29,71.48,967324.0,68.3634,68.555,68.3059,68.4879,967324.0
2021-10-20 10:10:00,71.49,71.71,71.42,71.66,1051572.0,68.4975,68.7083,68.4304,68.6604,1051572.0
2021-10-20 10:15:00,71.67,71.83,71.6,71.83,1164624.0,68.67,68.8233,68.6029,68.8233,1164624.0
2021-10-20 10:20:00,71.83,71.92,71.77,71.92,1046634.0,68.8233,68.9095,68.7658,68.9095,1046634.0
2021-10-20 10:25:00,71.92,71.99,71.79,71.98,996408.0,68.9095,68.9766,68.7849,68.967,996408.0
2021-10-20 10:30:00,71.99,72.11,71.91,72.1,1046518.0,68.9766,69.0916,68.8999,69.082,1046518.0
2021-10-20 10:35:00,72.1,72.1,71.83,71.83,707446.0,69.082,69.082,68.8233,68.8233,707446.0
2021-10-20 10:40:00,71.83,71.89,71.79,71.83,664450.0,68.8233,68.8808,68.7849,68.8233,664450.0
2021-10-20 10:45:00,71.82,71.86,71.71,71.82,685434.0,68.8137,68.852,68.7083,68.8137,685434.0
2021-10-20 10:50:00,71.83,71.91,71.72,71.74,566600.0,68.8233,68.8999,68.7179,68.737,566600.0
2021-10-20 10:55:00,71.74,71.79,71.51,71.52,718790.0,68.737,68.7849,68.5167,68.5262,718790.0
2021-10-20 11:00:00,71.53,71.61,71.24,71.27,1131904.0,68.5358,68.6125,68.258,68.2867,1131904.0
2021-10-20 11:05:00,71.27,71.54,71.26,71.53,675522.0,68.2867,68.5454,68.2771,68.5358,675522.0
2021-10-20 11:10:00,71.53,71.54,71.37,71.44,540756.0,68.5358,68.5454,68.3825,68.4496,540756.0
2021-10-20 11:15:00,71.43,71.58,71.37,71.58,455370.0,68.44,68.5837,68.3825,68.5837,455370.0
2021-10-20 11:20:00,71.58,71.66,71.51,71.6,563578.0,68.5837,68.6604,68.5167,68.6029,563578.0
2021-10-20 11:25:00,71.58,71.64,71.39,71.45,661230.0,68.5837,68.6412,68.4017,68.4592,661230.0
2021-10-20 11:30:00,71.46,71.57,71.32,71.47,683390.0,68.4688,68.5742,68.3346,68.4783,683390.0
2021-10-20 11:35:00,71.48,71.52,71.4,71.42,472484.0,68.4879,68.5262,68.4113,68.4304,472484.0
2021-10-20 11:40:00,71.42,71.62,71.38,71.61,527568.0,68.4304,68.6221,68.3921,68.6125,527568.0
2021-10-20 11:45:00,71.6,71.71,71.57,71.64,510214.0,68.6029,68.7083,68.5742,68.6412,510214.0
2021-10-20 11:50:00,71.64,71.72,71.6,71.69,330994.0,68.6412,68.7179,68.6029,68.6891,330994.0
2021-10-20 11:55:00,71.7,71.77,71.67,71.74,350634.0,68.6987,68.7658,68.67,68.737,350634.0
2021-10-20 12:00:00,71.74,71.75,71.6,71.63,366616.0,68.737,68.7466,68.6029,68.6316,366616.0
2021-10-20 12:05:00,71.62,71.63,71.5,71.52,328428.0,68.6221,68.6316,68.5071,68.5262,328428.0
2021-10-20 12:10:00,71.53,71.53,71.46,71.49,268332.0,68.5358,68.5358,68.4688,68.4975,268332.0
2021-10-20 12:15:00,71.5,71.52,71.36,71.41,384612.0,68.5071,68.5262,68.3729,68.4209,384612.0
2021-10-20 12:20:00,71.4,71.46,71.33,71.39,288792.0,68.4113,68.4688,68.3442,68.4017,288792.0
2021-10-20 12:25:00,71.39,71.45,71.31,71.33,294548.0,68.4017,68.4592,68.325,68.3442,294548.0
2021-10-20 12:30:00,71.33,71.49,71.28,71.47,445108.0,68.3442,68.4975,68.2963,68.4783,445108.0
2021-10-20 12:35:00,71.48,71.48,71.35,71.36,212126.0,68.4879,68.4879,68.3634,68.3729,212126.0
2021-10-20 12:40:00,71.37,71.41,71.17,71.25,545496.0,68.3825,68.4209,68.1909,68.2676,545496.0
2021-10-20 12:45:00,71.25,71.38,71.21,71.37,480480.0,68.2676,68.3921,68.2292,68.3825,480480.0
2021-10-20 12:50:00,71.38,71.39,71.29,71.33,246764.0,68.3921,68.4017,68.3059,68.3442,246764.0
2021-10-20 12:55:00,71.33,71.38,71.29,71.35,213586.0,68.3442,68.3921,68.3059,68.3634,213586.0
2021-10-20 13:00:00,71.36,71.4,71.14,71.19,970016.0,68.3729,68.4113,68.1622,68.2101,970016.0
2021-10-20 13:05:00,71.19,71.21,70.88,70.88,1057424.0,68.2101,68.2292,67.913,67.913,1057424.0
2021-10-20 13:10:00,70.89,71.0,70.87,70.88,558200.0,67.9226,68.028,67.9035,67.913,558200.0
2021-10-20 13:15:00,70.88,70.89,70.55,70.58,1376734.0,67.913,67.9226,67.5969,67.6256,1376734.0
2021-10-20 13:20:00,70.58,70.67,70.34,70.64,1608534.0,67.6256,67.7118,67.3956,67.6831,1608534.0
2021-10-20 13:25:00,70.64,70.72,70.57,70.72,749442.0,67.6831,67.7597,67.616,67.7597,749442.0
2021-10-20 13:30:00,70.71,70.74,70.55,70.67,560398.0,67.7502,67.7789,67.5969,67.7118,560398.0
2021-10-20 13:35:00,70.67,70.82,70.67,70.79,528340.0,67.7118,67.8556,67.7118,67.8268,528340.0
2021-10-20 13:40:00,70.79,70.81,70.65,70.74,407834.0,67.8268,67.846,67.6927,67.7789,407834.0
2021-10-20 13:45:00,70.74,70.8,70.67,70.75,348678.0,67.7789,67.8364,67.7118,67.7885,348678.0
2021-10-20 13:50:00,70.75,70.85,70.72,70.85,320590.0,67.7885,67.8843,67.7597,67.8843,320590.0
2021-10-20 13:55:00,70.83,70.85,70.77,70.83,431336.0,67.8651,67.8843,67.8076,67.8651,431336.0
2021-10-20 14:00:00,70.83,70.98,70.79,70.97,665198.0,67.8651,68.0089,67.8268,67.9993,665198.0
2021-10-20 14:05:00,70.97,71.02,70.94,71.0,423196.0,67.9993,68.0472,67.9705,68.028,423196.0
2021-10-20 14:10:00,71.0,71.05,70.93,71.04,476844.0,68.028,68.0759,67.9609,68.0663,476844.0
2021-10-20 14:15:00,71.04,71.11,71.01,71.01,513684.0,68.0663,68.1334,68.0376,68.0376,513684.0
2021-10-20 14:20:00,71.01,71.04,70.91,70.93,641366.0,68.0376,68.0663,67.9418,67.9609,641366.0
2021-10-20 14:25:00,70.93,71.02,70.92,71.02,488522.0,67.9609,68.0472,67.9514,68.0472,488522.0
2021-10-20 14:30:00,71.02,71.05,70.96,71.05,268060.0,68.0472,68.0759,67.9897,68.0759,268060.0
2021-10-20 14:35:00,71.05,71.05,70.98,71.02,247474.0,68.0759,68.0759,68.0089,68.0472,247474.0
2021-10-20 14:40:00,71.03,71.15,70.99,70.99,463162.0,68.0568,68.1717,68.0184,68.0184,463162.0
2021-10-20 14:45:00,71.01,71.06,70.99,71.03,359084.0,68.0376,68.0855,68.0184,68.0568,359084.0
2021-10-20 14:50:00,71.02,71.13,71.01,71.08,366838.0,68.0472,68.1526,68.0376,68.1047,366838.0
2021-10-20 14:55:00,71.1,71.17,71.03,71.08,406688.0,68.1238,68.1909,68.0568,68.1047,406688.0
2021-10-20 15:00:00,71.08,71.15,71.06,71.08,282654.0,68.1047,68.1717,68.0855,68.1047,282654.0
2021-10-20 15:05:00,71.07,71.25,71.07,71.22,383426.0,68.0951,68.2676,68.0951,68.2388,383426.0
2021-10-20 15:10:00,71.22,71.26,71.13,71.17,385490.0,68.2388,68.2771,68.1526,68.1909,385490.0
2021-10-20 15:15:00,71.17,71.19,71.04,71.13,452182.0,68.1909,68.2101,68.0663,68.1526,452182.0
2021-10-20 15:20:00,71.14,71.14,71.02,71.13,353940.0,68.1622,68.1622,68.0472,68.1526,353940.0
2021-10-20 15:25:00,71.11,71.14,71.01,71.02,293198.0,68.1334,68.1622,68.0376,68.0472,293198.0
2021-10-20 15:30:00,71.01,71.03,70.91,71.01,762520.0,68.0376,68.0568,67.9418,68.0376,762520.0
2021-10-20 15:35:00,71.0,71.0,70.85,70.85,429082.0,68.028,68.028,67.8843,67.8843,429082.0
2021-10-20 15:40:00,70.86,71.06,70.86,71.02,671452.0,67.8939,68.0855,67.8939,68.0472,671452.0
2021-10-20 15:45:00,71.02,71.14,71.01,71.04,738256.0,68.0472,68.1622,68.0376,68.0663,738256.0
2021-10-20 15:50:00,71.03,71.07,70.95,70.98,706896.0,68.0568,68.0951,67.9801,68.0089,706896.0
2021-10-20 15:55:00,70.99,71.22,70.91,71.22,1168526.0,68.0184,68.2388,67.9418,68.2388,1168526.0
2021-10-21 09:30:00,70.72,71.0,70.57,70.8,1241922.0,67.7597,68.028,67.616,67.8364,1241922.0
2021-10-21 09:35:00,70.82,71.04,70.78,70.94,1054176.0,67.8556,68.0663,67.8172,67.9705,1054176.0
2021-10-21 09:40:00,70.93,71.17,70.86,71.1,799910.0,67.9609,68.1909,67.8939,68.1238,799910.0
2021-10-21 09:45:00,71.12,71.25,71.07,71.1,796040.0,68.143,68.2676,68.0951,68.1238,796040.0
2021-10-21 09:50:00,71.09,71.39,71.09,71.33,888030.0,68.1142,68.4017,68.1142,68.3442,888030.0
2021-10-21 09:55:00,71.33,71.39,71.14,71.19,749242.0,68.3442,68.4017,68.1622,68.2101,749242.0
2021-10-21 10:00:00,71.19,71.34,71.13,71.33,903426.0,68.2101,68.3538,68.1526,68.3442,903426.0
2021-10-21 10:05:00,71.33,71.48,71.25,71.46,640168.0,68.3442,68.4879,68.2676,68.4688,640168.0
2021-10-21 10:10:00,71.47,71.53,71.31,71.53,623800.0,68.4783,68.5358,68.325,68.5358,623800.0
2021-10-21 10:15:00,71.53,71.64,71.49,71.58,567558.0,68.5358,68.6412,68.4975,68.5837,567558.0
2021-10-21 10:20:00,71.6,71.66,71.52,71.61,715810.0,68.6029,68.6604,68.5262,68.6125,715810.0
2021-10-21 10:25:00,71.62,71.85,71.61,71.85,768608.0,68.6221,68.8424,68.6125,68.8424,768608.0
2021-10-21 10:30:00,71.85,71.89,71.76,71.81,510080.0,68.8424,68.8808,68.7562,68.8041,510080.0
2021-10-21 10:35:00,71.81,71.86,71.76,71.85,307372.0,68.8041,68.852,68.7562,68.8424,307372.0
2021-10-21 10:40:00,71.85,71.96,71.8,71.95,467584.0,68.8424,68.9478,68.7945,68.9383,467584.0
2021-10-21 10:45:00,71.95,72.02,71.91,71.95,725838.0,68.9383,69.0053,68.8999,68.9383,725838.0
2021-10-21 10:50:00,71.95,72.0,71.86,71.89,359700.0,68.9383,68.9862,68.852,68.8808,359700.0
2021-10-21 10:55:00,71.88,71.94,71.84,71.85,577614.0,68.8712,68.9287,68.8329,68.8424,577614.0
2021-10-21 11:00:00,71.86,72.1,71.86,71.95,647488.0,68.852,69.082,68.852,68.9383,647488.0
2021-10-21 11:05:00,71.96,71.98,71.87,71.89,446626.0,68.9478,68.967,68.8616,68.8808,446626.0
2021-10-21 11:10:00,71.89,71.97,71.85,71.94,476920.0,68.8808,68.9574,68.8424,68.9287,476920.0
2021-10-21 11:15:00,71.95,71.95,71.7,71.74,633236.0,68.9383,68.9383,68.6987,68.737,633236.0
2021-10-21 11:20:00,71.75,71.78,71.62,71.76,658438.0,68.7466,68.7754,68.6221,68.7562,658438.0
2021-10-21 11:25:00,71.76,71.85,71.5,71.52,701768.0,68.7562,68.8424,68.5071,68.5262,701768.0
2021-10-21 11:30:00,71.52,71.64,71.41,71.44,895210.0,68.5262,68.6412,68.4209,68.4496,895210.0
2021-10-21 11:35:00,71.42,71.61,71.41,71.59,755370.0,68.4304,68.6125,68.4209,68.5933,755370.0
2021-10-21 11:40:00,71.59,71.67,71.5,71.58,608672.0,68.5933,68.67,68.5071,68.5837,608672.0
2021-10-21 11:45:00,71.59,71.66,71.53,71.63,381574.0,68.5933,68.6604,68.5358,68.6316,381574.0
2021-10-21 11:50:00,71.62,71.67,71.52,71.55,377962.0,68.6221,68.67,68.5262,68.555,377962.0
2021-10-21 11:55:00,71.56,71.72,71.56,71.67,466188.0,68.5646,68.7179,68.5646,68.67,466188.0
2021-10-21 12:00:00,71.67,71.84,71.66,71.74,602522.0,68.67,68.8329,68.6604,68.737,602522.0
2021-10-21 12:05:00,71.74,71.78,71.42,71.58,789886.0,68.737,68.7754,68.4304,68.5837,789886.0
2021-10-21 12:10:00,71.59,71.78,71.56,71.77,396660.0,68.5933,68.7754,68.5646,68.7658,396660.0
2021-10-21 12:15:00,71.77,71.79,71.66,71.75,284032.0,68.7658,68.7849,68.6604,68.7466,284032.0
2021-10-21 12:20:00,71.75,71.85,71.73,71.79,361110.0,68.7466,68.8424,68.7275,68.7849,361110.0
2021-10-21 12:25:00,71.79,71.83,71.77,71.82,281820.0,68.7849,68.8233,68.7658,68.8137,281820.0
2021-10-21 12:30:00,71.82,71.86,71.71,71.72,262574.0,68.8137,68.852,68.7083,68.7179,262574.0
2021-10-21 12:35:00,71.72,71.73,71.66,71.71,277670.0,68.7179,68.7275,68.6604,68.7083,277670.0
2021-10-21 12:40:00,71.71,71.78,71.68,71.75,203298.0,68.7083,68.7754,68.6796,68.7466,203298.0
2021-10-21 12:45:00,71.75,71.8,71.71,71.74,222082.0,68.7466,68.7945,68.7083,68.737,222082.0
2021-10-21 12:50:00,71.75,71.89,71.72,71.89,339222.0,68.7466,68.8808,68.7179,68.8808,339222.0
2021-10-21 12:55:00,71.88,72.01,71.86,71.95,617888.0,68.8712,68.9957,68.852,68.9383,617888.0
2021-10-21 13:00:00,71.95,71.96,71.89,71.9,237770.0,68.9383,68.9478,68.8808,68.8903,237770.0
2021-10-21 13:05:00,71.9,71.95,71.87,71.94,201488.0,68.8903,68.9383,68.8616,68.9287,201488.0
2021-10-21 13:10:00,71.94,71.94,71.72,71.77,361458.0,68.9287,68.9287,68.7179,68.7658,361458.0
2021-10-21 13:15:00,71.77,71.79,71.72,71.73,211510.0,68.7658,68.7849,68.7179,68.7275,211510.0
2021-10-21 13:20:00,71.74,71.83,71.73,71.83,223642.0,68.737,68.8233,68.7275,68.8233,223642.0
2021-10-21 13:25:00,71.83,71.89,71.79,71.87,212278.0,68.8233,68.8808,68.7849,68.8616,212278.0
2021-10-21 13:30:00,71.87,71.91,71.85,71.89,186372.0,68.8616,68.8999,68.8424,68.8808,186372.0
2021-10-21 13:35:00,71.89,71.94,71.89,71.94,184746.0,68.8808,68.9287,68.8808,68.9287,184746.0
2021-10-21 13:40:00,71.93,71.98,71.88,71.88,289562.0,68.9191,68.967,68.8712,68.8712,289562.0
2021-10-21 13:45:00,71.89,71.89,71.79,71.83,236024.0,68.8808,68.8808,68.7849,68.8233,236024.0
2021-10-21 13:50:00,71.83,71.83,71.62,71.64,383990.0,68.8233,68.8233,68.6221,68.6412,383990.0
2021-10-21 13:55:00,71.64,71.77,71.64,71.69,357224.0,68.6412,68.7658,68.6412,68.6891,357224.0
2021-10-21 14:00:00,71.7,71.81,71.66,71.74,484800.0,68.6987,68.8041,68.6604,68.737,484800.0
2021-10-21 14:05:00,71.75,71.79,71.68,71.69,262478.0,68.7466,68.7849,68.6796,68.6891,262478.0
2021-10-21 14:10:00,71.7,71.72,71.63,71.69,243606.0,68.6987,68.7179,68.6316,68.6891,243606.0
2021-10-21 14:15:00,71.7,71.86,71.69,71.85,484894.0,68.6987,68.852,68.6891,68.8424,484894.0
2021-10-21 14:20:00,71.84,71.85,71.71,71.81,263518.0,68.8329,68.8424,68.7083,68.8041,263518.0
2021-10-21 14:25:00,71.8,71.89,71.79,71.86,381458.0,68.7945,68.8808,68.7849,68.852,381458.0
2021-10-21 14:30:00,71.86,71.91,71.86,71.89,204278.0,68.852,68.8999,68.852,68.8808,204278.0
2021-10-21 14:35:00,71.89,71.92,71.83,71.86,197406.0,68.8808,68.9095,68.8233,68.852,197406.0
2021-10-21 14:40:00,71.86,71.91,71.83,71.91,172074.0,68.852,68.8999,68.8233,68.8999,172074.0
2021-10-21 14:45:00,71.9,71.96,71.85,71.95,227004.0,68.8903,68.9478,68.8424,68.9383,227004.0
2021-10-21 14:50:00,71.95,71.96,71.92,71.96,216000.0,68.9383,68.9478,68.9095,68.9478,216000.0
2021-10-21 14:55:00,71.96,72.02,71.92,72.02,270482.0,68.9478,69.0053,68.9095,69.0053,270482.0
2021-10-21 15:00:00,72.02,72.21,72.0,72.18,885112.0,69.0053,69.1874,68.9862,69.1586,885112.0
2021-10-21 15:05:00,72.17,72.26,72.15,72.18,701660.0,69.149,69.2353,69.1299,69.1586,701660.0
2021-10-21 15:10:00,72.17,72.25,72.17,72.25,400222.0,69.149,69.2257,69.149,69.2257,400222.0
2021-10-21 15:15:00,72.25,72.38,72.22,72.3,584904.0,69.2257,69.3503,69.1969,69.2736,584904.0
2021-10-21 15:20:00,72.3,72.41,72.3,72.38,575624.0,69.2736,69.379,69.2736,69.3503,575624.0
2021-10-21 15:25:00,72.39,72.44,72.33,72.42,575028.0,69.3598,69.4077,69.3023,69.3886,575028.0
2021-10-21 15:30:00,72.42,72.44,72.3,72.32,547348.0,69.3886,69.4077,69.2736,69.2928,547348.0
2021-10-21 15:35:00,72.33,72.36,72.28,72.29,355718.0,69.3023,69.3311,69.2544,69.264,355718.0
2021-10-21 15:40:00,72.29,72.33,72.24,72.33,507424.0,69.264,69.3023,69.2161,69.3023,507424.0
2021-10-21 15:45:00,72.33,72.33,72.25,72.31,479152.0,69.3023,69.3023,69.2257,69.2832,479152.0
2021-10-21 15:50:00,72.31,72.4,72.22,72.39,671656.0,69.2832,69.3694,69.1969,69.3598,671656.0
2021-10-21 15:55:00,72.4,72.61,72.36,72.5,1174042.0,69.3694,69.5706,69.3311,69.4652,1174042.0
2021-10-22 09:30:00,71.76,71.98,71.51,71.95,1335762.0,68.7562,68.967,68.5167,68.9383,1335762.0
2021-10-22 09:35:00,71.95,72.27,71.91,72.17,1248076.0,68.9383,69.2449,68.8999,69.149,1248076.0
2021-10-22 09:40:00,72.19,72.25,72.08,72.11,740610.0,69.1682,69.2257,69.0628,69.0916,740610.0
2021-10-22 09:45:00,72.11,72.13,71.3,71.5,2127058.0,69.0916,69.1107,68.3155,68.5071,2127058.0
2021-10-22 09:50:00,71.5,71.71,71.25,71.66,1527726.0,68.5071,68.7083,68.2676,68.6604,1527726.0
2021-10-22 09:55:00,71.66,71.91,71.64,71.8,1034294.0,68.6604,68.8999,68.6412,68.7945,1034294.0
2021-10-22 10:00:00,71.79,71.86,71.63,71.79,1005820.0,68.7849,68.852,68.6316,68.7849,1005820.0
2021-10-22 10:05:00,71.8,71.89,71.67,71.89,526996.0,68.7945,68.8808,68.67,68.8808,526996.0
2021-10-22 10:10:00,71.88,71.88,71.52,71.72,631470.0,68.8712,68.8712,68.5262,68.7179,631470.0
2021-10-22 10:15:00,71.72,71.98,71.67,71.85,713576.0,68.7179,68.967,68.67,68.8424,713576.0
2021-10-22 10:20:00,71.84,72.06,71.79,72.02,517068.0,68.8329,69.0436,68.7849,69.0053,517068.0
2021-10-22 10:25:00,72.03,72.33,71.99,72.32,851046.0,69.0149,69.3023,68.9766,69.2928,851046.0
2021-10-22 10:30:00,72.33,72.33,71.85,71.94,908072.0,69.3023,69.3023,68.8424,68.9287,908072.0
2021-10-22 10:35:00,71.96,71.99,71.75,71.77,549248.0,68.9478,68.9766,68.7466,68.7658,549248.0
2021-10-22 10:40:00,71.76,71.79,71.59,71.67,465944.0,68.7562,68.7849,68.5933,68.67,465944.0
2021-10-22 10:45:00,71.67,71.85,71.55,71.57,611008.0,68.67,68.8424,68.555,68.5742,611008.0
2021-10-22 10:50:00,71.58,71.6,71.39,71.4,720192.0,68.5837,68.6029,68.4017,68.4113,720192.0
2021-10-22 10:55:00,71.41,71.58,71.41,71.52,550756.0,68.4209,68.5837,68.4209,68.5262,550756.0
2021-10-22 11:00:00,71.51,71.65,71.36,71.47,779572.0,68.5167,68.6508,68.3729,68.4783,779572.0
2021-10-22 11:05:00,71.48,71.61,71.39,71.49,506004.0,68.4879,68.6125,68.4017,68.4975,506004.0
2021-10-22 11:10:00,71.49,71.49,71.29,71.33,638400.0,68.4975,68.4975,68.3059,68.3442,638400.0
2021-10-22 11:15:00,71.32,71.32,70.72,70.83,2127884.0,68.3346,68.3346,67.7597,67.8651,2127884.0
2021-10-22 11:20:00,70.85,70.9,70.38,70.42,1857700.0,67.8843,67.9322,67.434,67.4723,1857700.0
2021-10-22 11:25:00,70.44,70.59,70.23,70.56,1500864.0,67.4915,67.6352,67.2902,67.6064,1500864.0
2021-10-22 11:30:00,70.57,70.63,70.29,70.39,1061094.0,67.616,67.6735,67.3477,67.4436,1061094.0
2021-10-22 11:35:00,70.39,70.43,69.85,69.95,2232748.0,67.4436,67.4819,66.9262,67.022,2232748.0
2021-10-22 11:40:00,69.97,70.2,69.82,70.04,1398092.0,67.0411,67.2615,66.8974,67.1082,1398092.0
2021-10-22 11:45:00,70.04,70.07,69.68,69.77,1586104.0,67.1082,67.1369,66.7633,66.8495,1586104.0
2021-10-22 11:50:00,69.78,70.19,69.74,70.13,970620.0,66.8591,67.2519,66.8208,67.1944,970620.0
2021-10-22 11:55:00,70.14,70.35,70.09,70.26,1030414.0,67.204,67.4052,67.1561,67.319,1030414.0
2021-10-22 12:00:00,70.27,70.35,70.01,70.29,967778.0,67.3286,67.4052,67.0795,67.3477,967778.0
2021-10-22 12:05:00,70.29,70.4,70.27,70.32,719580.0,67.3477,67.4531,67.3286,67.3765,719580.0
2021-10-22 12:10:00,70.32,70.42,70.08,70.38,811188.0,67.3765,67.4723,67.1465,67.434,811188.0
2021-10-22 12:15:00,70.38,70.42,70.25,70.36,686916.0,67.434,67.4723,67.3094,67.4148,686916.0
2021-10-22 12:20:00,70.33,70.33,70.11,70.11,456210.0,67.3861,67.3861,67.1753,67.1753,456210.0
2021-10-22 12:25:00,70.13,70.46,70.13,70.46,458032.0,67.1944,67.5106,67.1944,67.5106,458032.0
2021-10-22 12:30:00,70.45,70.52,70.39,70.47,944922.0,67.501,67.5681,67.4436,67.5202,944922.0
2021-10-22 12:35:00,70.48,70.72,70.48,70.71,644606.0,67.5298,67.7597,67.5298,67.7502,644606.0
2021-10-22 12:40:00,70.72,70.99,70.65,70.88,1047526.0,67.7597,68.0184,67.6927,67.913,1047526.0
2021-10-22 12:45:00,70.89,71.14,70.86,71.05,783136.0,67.9226,68.1622,67.8939,68.0759,783136.0
2021-10-22 12:50:00,71.06,71.08,70.79,70.89,598376.0,68.0855,68.1047,67.8268,67.9226,598376.0
2021-10-22 12:55:00,70.89,70.94,70.6,70.62,624644.0,67.9226,67.9705,67.6448,67.6639,624644.0
2021-10-22 13:00:00,70.62,70.72,70.54,70.59,573500.0,67.6639,67.7597,67.5873,67.6352,573500.0
2021-10-22 13:05:00,70.6,70.81,70.58,70.77,473318.0,67.6448,67.846,67.6256,67.8076,473318.0
2021-10-22 13:10:00,70.76,70.81,70.64,70.66,274302.0,67.7981,67.846,67.6831,67.7022,274302.0
2021-10-22 13:15:00,70.66,70.77,70.58,70.66,270384.0,67.7022,67.8076,67.6256,67.7022,270384.0
2021-10-22 13:20:00,70.66,70.79,70.61,70.64,281786.0,67.7022,67.8268,67.6543,67.6831,281786.0
2021-10-22 13:25:00,70.66,70.78,70.59,70.62,335202.0,67.7022,67.8172,67.6352,67.6639,335202.0
2021-10-22 13:30:00,70.63,70.76,70.46,70.72,642570.0,67.6735,67.7981,67.5106,67.7597,642570.0
2021-10-22 13:35:00,70.71,70.82,70.64,70.74,521908.0,67.7502,67.8556,67.6831,67.7789,521908.0
2021-10-22 13:40:00,70.74,70.8,70.51,70.55,507628.0,67.7789,67.8364,67.5585,67.5969,507628.0
2021-10-22 13:45:00,70.54,70.58,70.4,70.42,378144.0,67.5873,67.6256,67.4531,67.4723,378144.0
2021-10-22 13:50:00,70.42,70.67,70.41,70.52,421180.0,67.4723,67.7118,67.4627,67.5681,421180.0
2021-10-22 13:55:00,70.53,70.58,70.21,70.22,737598.0,67.5777,67.6256,67.2711,67.2807,737598.0
2021-10-22 14:00:00,70.24,70.5,70.22,70.49,435996.0,67.2998,67.5489,67.2807,67.5394,435996.0
2021-10-22 14:05:00,70.49,70.67,70.48,70.63,516450.0,67.5394,67.7118,67.5298,67.6735,516450.0
2021-10-22 14:10:00,70.61,70.67,70.6,70.61,278568.0,67.6543,67.7118,67.6448,67.6543,278568.0
2021-10-22 14:15:00,70.63,70.76,70.57,70.76,562970.0,67.6735,67.7981,67.616,67.7981,562970.0
2021-10-22 14:20:00,70.76,70.81,70.71,70.72,377006.0,67.7981,67.846,67.7502,67.7597,377006.0
2021-10-22 14:25:00,70.73,70.83,70.71,70.83,301726.0,67.7693,67.8651,67.7502,67.8651,301726.0
2021-10-22 14:30:00,70.83,71.11,70.81,71.1,1037048.0,67.8651,68.1334,67.846,68.1238,1037048.0
2021-10-22 14:35:00,71.11,71.21,70.96,70.97,836558.0,68.1334,68.2292,67.9897,67.9993,836558.0
2021-10-22 14:40:00,70.96,71.01,70.89,70.92,385090.0,67.9897,68.0376,67.9226,67.9514,385090.0
2021-10-22 14:45:00,70.93,70.95,70.89,70.92,303806.0,67.9609,67.9801,67.9226,67.9514,303806.0
2021-10-22 14:50:00,70.92,70.92,70.68,70.77,495374.0,67.9514,67.9514,67.7214,67.8076,495374.0
2021-10-22 14:55:00,70.78,70.8,70.69,70.7,269826.0,67.8172,67.8364,67.731,67.7406,269826.0
2021-10-22 15:00:00,70.71,70.76,70.57,70.57,644296.0,67.7502,67.7981,67.616,67.616,644296.0
2021-10-22 15:05:00,70.57,70.7,70.57,70.64,534774.0,67.616,67.7406,67.616,67.6831,534774.0
2021-10-22 15:10:00,70.64,70.65,70.51,70.63,651652.0,67.6831,67.6927,67.5585,67.6735,651652.0
2021-10-22 15:15:00,70.63,70.76,70.48,70.51,786218.0,67.6735,67.7981,67.5298,67.5585,786218.0
2021-10-22 15:20:00,70.5,70.66,70.49,70.58,415554.0,67.5489,67.7022,67.5394,67.6256,415554.0
2021-10-22 15:25:00,70.58,70.62,70.47,70.55,408810.0,67.6256,67.6639,67.5202,67.5969,408810.0
2021-10-22 15:30:00,70.55,70.9,70.55,70.86,991634.0,67.5969,67.9322,67.5969,67.8939,991634.0
2021-10-22 15:35:00,70.86,70.88,70.6,70.68,959804.0,67.8939,67.913,67.6448,67.7214,959804.0
2021-10-22 15:40:00,70.66,70.71,70.58,70.58,454022.0,67.7022,67.7502,67.6256,67.6256,454022.0
2021-10-22 15:45:00,70.58,70.62,70.48,70.6,575170.0,67.6256,67.6639,67.5298,67.6448,575170.0
2021-10-22 15:50:00,70.61,70.76,70.51,70.73,826806.0,67.6543,67.7981,67.5585,67.7693,826806.0
2021-10-22 15:55:00,70.73,70.81,70.58,70.63,1147294.0,67.7693,67.846,67.6256,67.6735,1147294.0
2021-10-25 09:30:00,71.51,71.89,71.35,71.77,2227802.0,68.5167,68.8808,68.3634,68.7658,2227802.0
2021-10-25 09:35:00,71.78,71.83,70.83,70.83,1623066.0,68.7754,68.8233,67.8651,67.8651,1623066.0
2021-10-25 09:40:00,70.85,70.89,70.36,70.82,1775934.0,67.8843,67.9226,67.4148,67.8556,1775934.0
2021-10-25 09:45:00,70.82,71.06,70.66,70.97,1373680.0,67.8556,68.0855,67.7022,67.9993,1373680.0
2021-10-25 09:50:00,70.97,71.1,70.74,70.99,1201716.0,67.9993,68.1238,67.7789,68.0184,1201716.0
2021-10-25 09:55:00,71.0,71.33,70.98,71.3,1591840.0,68.028,68.3442,68.0089,68.3155,1591840.0
2021-10-25 10:00:00,71.3,71.44,71.21,71.33,1106680.0,68.3155,68.4496,68.2292,68.3442,1106680.0
2021-10-25 10:05:00,71.33,71.36,71.11,71.29,736912.0,68.3442,68.3729,68.1334,68.3059,736912.0
2021-10-25 10:10:00,71.27,71.4,71.22,71.33,858246.0,68.2867,68.4113,68.2388,68.3442,858246.0
2021-10-25 10:15:00,71.32,71.44,71.21,71.37,993468.0,68.3346,68.4496,68.2292,68.3825,993468.0
2021-10-25 10:20:00,71.37,71.64,71.3,71.37,1115116.0,68.3825,68.6412,68.3155,68.3825,1115116.0
2021-10-25 10:25:00,71.36,71.64,71.19,71.62,958416.0,68.3729,68.6412,68.2101,68.6221,958416.0
2021-10-25 10:30:00,71.61,71.69,71.51,71.6,780192.0,68.6125,68.6891,68.5167,68.6029,780192.0
2021-10-25 10:35:00,71.59,71.64,71.39,71.5,687824.0,68.5933,68.6412,68.4017,68.5071,687824.0
2021-10-25 10:40:00,71.5,71.58,71.36,71.47,453402.0,68.5071,68.5837,68.3729,68.4783,453402.0
2021-10-25 10:45:00,71.48,71.54,71.38,71.49,572540.0,68.4879,68.5454,68.3921,68.4975,572540.0
2021-10-25 10:50:00,71.49,71.58,71.42,71.55,423952.0,68.4975,68.5837,68.4304,68.555,423952.0
2021-10-25 10:55:00,71.54,71.61,71.51,71.55,338400.0,68.5454,68.6125,68.5167,68.555,338400.0
2021-10-25 11:00:00,71.53,71.59,71.33,71.49,616242.0,68.5358,68.5933,68.3442,68.4975,616242.0
2021-10-25 11:05:00,71.5,71.72,71.49,71.72,690108.0,68.5071,68.7179,68.4975,68.7179,690108.0
2021-10-25 11:10:00,71.72,71.86,71.63,71.83,861658.0,68.7179,68.852,68.6316,68.8233,861658.0
2021-10-25 11:15:00,71.83,71.86,71.62,71.66,477522.0,68.8233,68.852,68.6221,68.6604,477522.0
2021-10-25 11:20:00,71.66,71.76,71.61,71.69,385006.0,68.6604,68.7562,68.6125,68.6891,385006.0
2021-10-25 11:25:00,71.69,71.82,71.66,71.82,471532.0,68.6891,68.8137,68.6604,68.8137,471532.0
2021-10-25 11:30:00,71.81,71.83,71.58,71.61,468906.0,68.8041,68.8233,68.5837,68.6125,468906.0
2021-10-25 11:35:00,71.61,71.69,71.58,71.67,462396.0,68.6125,68.6891,68.5837,68.67,462396.0
2021-10-25 11:40:00,71.67,71.79,71.66,71.71,365380.0,68.67,68.7849,68.6604,68.7083,365380.0
2021-10-25 11:45:00,71.72,71.83,71.7,71.71,436956.0,68.7179,68.8233,68.6987,68.7083,436956.0
2021-10-25 11:50:00,71.72,71.92,71.7,71.83,634072.0,68.7179,68.9095,68.6987,68.8233,634072.0
2021-10-25 11:55:00,71.83,71.98,71.79,71.92,559720.0,68.8233,68.967,68.7849,68.9095,559720.0
2021-10-25 12:00:00,71.93,72.18,71.89,72.15,1138476.0,68.9191,69.1586,68.8808,69.1299,1138476.0
2021-10-25 12:05:00,72.16,72.28,72.13,72.25,1220332.0,69.1395,69.2544,69.1107,69.2257,1220332.0
2021-10-25 12:10:00,72.26,72.29,72.16,72.26,746888.0,69.2353,69.264,69.1395,69.2353,746888.0
2021-10-25 12:15:00,72.26,72.27,72.19,72.21,314286.0,69.2353,69.2449,69.1682,69.1874,314286.0
2021-10-25 12:20:00,72.22,72.36,72.14,72.36,636354.0,69.1969,69.3311,69.1203,69.3311,636354.0
2021-10-25 12:25:00,72.36,72.46,72.32,72.4,442050.0,69.3311,69.4269,69.2928,69.3694,442050.0
2021-10-25 12:30:00,72.41,72.49,72.39,72.48,448200.0,69.379,69.4556,69.3598,69.4461,448200.0
2021-10-25 12:35:00,72.49,72.74,72.46,72.73,948480.0,69.4556,69.6952,69.4269,69.6856,948480.0
2021-10-25 12:40:00,72.73,72.75,72.69,72.75,396592.0,69.6856,69.7048,69.6473,69.7048,396592.0
2021-10-25 12:45:00,72.75,72.88,72.74,72.77,893434.0,69.7048,69.8293,69.6952,69.7239,893434.0
2021-10-25 12:50:00,72.78,72.85,72.75,72.79,384394.0,69.7335,69.8006,69.7048,69.7431,384394.0
2021-10-25 12:55:00,72.79,72.81,72.73,72.75,418316.0,69.7431,69.7623,69.6856,69.7048,418316.0
2021-10-25 13:00:00,72.76,72.83,72.74,72.75,331768.0,69.7143,69.7814,69.6952,69.7048,331768.0
2021-10-25 13:05:00,72.76,72.82,72.74,72.76,350510.0,69.7143,69.7718,69.6952,69.7143,350510.0
2021-10-25 13:10:00,72.76,72.89,72.75,72.86,492978.0,69.7143,69.8389,69.7048,69.8102,492978.0
2021-10-25 13:15:00,72.86,72.88,72.81,72.85,228898.0,69.8102,69.8293,69.7623,69.8006,228898.0
2021-10-25 13:20:00,72.85,72.85,72.7,72.72,302984.0,69.8006,69.8006,69.6569,69.676,302984.0
2021-10-25 13:25:00,72.72,72.79,72.7,72.76,207518.0,69.676,69.7431,69.6569,69.7143,207518.0
2021-10-25 13:30:00,72.75,72.81,72.74,72.76,327384.0,69.7048,69.7623,69.6952,69.7143,327384.0
2021-10-25 13:35:00,72.76,72.8,72.72,72.76,339180.0,69.7143,69.7527,69.676,69.7143,339180.0
2021-10-25 13:40:00,72.76,72.78,72.67,72.76,339192.0,69.7143,69.7335,69.6281,69.7143,339192.0
2021-10-25 13:45:00,72.76,72.78,72.69,72.7,190198.0,69.7143,69.7335,69.6473,69.6569,190198.0
2021-10-25 13:50:00,72.7,72.74,72.67,72.73,222898.0,69.6569,69.6952,69.6281,69.6856,222898.0
2021-10-25 13:55:00,72.73,72.78,72.64,72.67,400654.0,69.6856,69.7335,69.5994,69.6281,400654.0
2021-10-25 14:00:00,72.67,72.74,72.61,72.67,481808.0,69.6281,69.6952,69.5706,69.6281,481808.0
2021-10-25 14:05:00,72.67,72.78,72.63,72.77,340160.0,69.6281,69.7335,69.5898,69.7239,340160.0
2021-10-25 14:10:00,72.77,72.88,72.74,72.82,382956.0,69.7239,69.8293,69.6952,69.7718,382956.0
2021-10-25 14:15:00,72.83,72.9,72.8,72.86,373900.0,69.7814,69.8485,69.7527,69.8102,373900.0
2021-10-25 14:20:00,72.86,72.97,72.83,72.92,387078.0,69.8102,69.9156,69.7814,69.8676,387078.0
2021-10-25 14:25:00,72.93,73.11,72.89,73.1,680964.0,69.8772,70.0497,69.8389,70.0401,680964.0
2021-10-25 14:30:00,73.1,73.32,73.1,73.3,834990.0,70.0401,70.2509,70.0401,70.2317,834990.0
2021-10-25 14:35:00,73.31,73.36,73.11,73.12,1010770.0,70.2413,70.2892,70.0497,70.0593,1010770.0
2021-10-25 14:40:00,73.12,73.19,72.98,73.01,693218.0,70.0593,70.1263,69.9251,69.9539,693218.0
2021-10-25 14:45:00,73.01,73.05,72.92,73.05,591468.0,69.9539,69.9922,69.8676,69.9922,591468.0
2021-10-25 14:50:00,73.05,73.11,72.98,73.07,500336.0,69.9922,70.0497,69.9251,70.0114,500336.0
2021-10-25 14:55:00,73.06,73.08,73.0,73.04,435590.0,70.0018,70.0209,69.9443,69.9826,435590.0
2021-10-25 15:00:00,73.05,73.08,72.96,72.99,461840.0,69.9922,70.0209,69.906,69.9347,461840.0
2021-10-25 15:05:00,72.99,73.03,72.94,72.97,394332.0,69.9347,69.973,69.8868,69.9156,394332.0
2021-10-25 15:10:00,72.98,73.01,72.93,72.97,427434.0,69.9251,69.9539,69.8772,69.9156,427434.0
2021-10-25 15:15:00,72.96,73.1,72.93,73.01,542970.0,69.906,70.0401,69.8772,69.9539,542970.0
2021-10-25 15:20:00,73.02,73.08,72.85,72.86,494428.0,69.9635,70.0209,69.8006,69.8102,494428.0
2021-10-25 15:25:00,72.85,73.01,72.83,73.01,442132.0,69.8006,69.9539,69.7814,69.9539,442132.0
2021-10-25 15:30:00,73.01,73.02,72.86,72.88,353672.0,69.9539,69.9635,69.8102,69.8293,353672.0
2021-10-25 15:35:00,72.89,72.91,72.81,72.88,394008.0,69.8389,69.8581,69.7623,69.8293,394008.0
2021-10-25 15:40:00,72.87,72.92,72.79,72.84,389404.0,69.8197,69.8676,69.7431,69.791,389404.0
2021-10-25 15:45:00,72.84,72.89,72.78,72.86,438728.0,69.791,69.8389,69.7335,69.8102,438728.0
2021-10-25 15:50:00,72.85,72.89,72.67,72.75,957644.0,69.8006,69.8389,69.6281,69.7048,957644.0
2021-10-25 15:55:00,72.75,72.85,72.53,72.83,1443130.0,69.7048,69.8006,69.494,69.7814,1443130.0
2021-10-26 09:30:00,74.16,74.64,73.92,74.56,2473854.0,71.0557,71.5156,70.8258,71.439,2473854.0
2021-10-26 09:35:00,74.56,74.89,74.29,74.86,2124834.0,71.439,71.7552,71.1803,71.7264,2124834.0
2021-10-26 09:40:00,74.86,75.0,74.71,74.84,2195576.0,71.7264,71.8606,71.5827,71.7073,2195576.0
2021-10-26 09:45:00,74.84,74.95,74.57,74.67,1532782.0,71.7073,71.8127,71.4486,71.5444,1532782.0
2021-10-26 09:50:00,74.67,74.78,74.54,74.63,1517472.0,71.5444,71.6498,71.4198,71.5061,1517472.0
2021-10-26 09:55:00,74.64,74.87,74.52,74.74,1034692.0,71.5156,71.736,71.4007,71.6115,1034692.0
2021-10-26 10:00:00,74.74,75.08,74.67,74.85,1452054.0,71.6115,71.9372,71.5444,71.7169,1452054.0
2021-10-26 10:05:00,74.85,75.12,74.81,74.94,1121488.0,71.7169,71.9756,71.6785,71.8031,1121488.0
2021-10-26 10:10:00,74.94,75.25,74.94,75.24,904084.0,71.8031,72.1001,71.8031,72.0905,904084.0
2021-10-26 10:15:00,75.24,75.51,75.22,75.44,1349284.0,72.0905,72.3492,72.0714,72.2822,1349284.0
2021-10-26 10:20:00,75.44,75.57,75.39,75.47,933432.0,72.2822,72.4067,72.2343,72.3109,933432.0
2021-10-26 10:25:00,75.48,75.49,75.28,75.34,1053610.0,72.3205,72.3301,72.1289,72.1863,1053610.0
2021-10-26 10:30:00,75.34,75.44,75.22,75.36,1183068.0,72.1863,72.2822,72.0714,72.2055,1183068.0
2021-10-26 10:35:00,75.37,75.52,75.31,75.44,737576.0,72.2151,72.3588,72.1576,72.2822,737576.0
2021-10-26 10:40:00,75.45,75.52,75.25,75.27,756864.0,72.2917,72.3588,72.1001,72.1193,756864.0
2021-10-26 10:45:00,75.27,75.53,75.22,75.45,975184.0,72.1193,72.3684,72.0714,72.2917,975184.0
2021-10-26 10:50:00,75.45,75.6,75.44,75.53,745392.0,72.2917,72.4355,72.2822,72.3684,745392.0
2021-10-26 10:55:00,75.52,75.54,75.14,75.16,789010.0,72.3588,72.378,71.9947,72.0139,789010.0
2021-10-26 11:00:00,75.16,75.28,74.91,74.91,1182386.0,72.0139,72.1289,71.7743,71.7743,1182386.0
2021-10-26 11:05:00,74.91,75.06,74.78,74.95,1323962.0,71.7743,71.9181,71.6498,71.8127,1323962.0
2021-10-26 11:10:00,74.95,75.08,74.86,74.88,825642.0,71.8127,71.9372,71.7264,71.7456,825642.0
2021-10-26 11:15:00,74.88,75.13,74.81,75.01,948240.0,71.7456,71.9851,71.6785,71.8702,948240.0
2021-10-26 11:20:00,75.01,75.16,75.0,75.12,749910.0,71.8702,72.0139,71.8606,71.9756,749910.0
2021-10-26 11:25:00,75.13,75.24,75.02,75.11,542794.0,71.9851,72.0905,71.8797,71.966,542794.0
2021-10-26 11:30:00,75.11,75.16,74.26,74.26,1489548.0,71.966,72.0139,71.1516,71.1516,1489548.0
2021-10-26 11:35:00,74.27,74.67,74.16,74.61,1568296.0,71.1611,71.5444,71.0557,71.4869,1568296.0
2021-10-26 11:40:00,74.63,74.72,74.57,74.64,744962.0,71.5061,71.5923,71.4486,71.5156,744962.0
2021-10-26 11:45:00,74.64,74.64,74.36,74.4,733728.0,71.5156,71.5156,71.2474,71.2857,733728.0
2021-10-26 11:50:00,74.41,74.41,74.17,74.36,922296.0,71.2953,71.2953,71.0653,71.2474,922296.0
2021-10-26 11:55:00,74.38,74.41,73.97,74.06,1394906.0,71.2665,71.2953,70.8737,70.9599,1394906.0
2021-10-26 12:00:00,74.06,74.17,73.77,73.77,1222680.0,70.9599,71.0653,70.6821,70.6821,1222680.0
2021-10-26 12:05:00,73.77,73.82,73.6,73.72,1079786.0,70.6821,70.73,70.5192,70.6342,1079786.0
2021-10-26 12:10:00,73.73,74.15,73.68,74.14,1016880.0,70.6437,71.0462,70.5958,71.0366,1016880.0
2021-10-26 12:15:00,74.15,74.22,74.04,74.16,527074.0,71.0462,71.1132,70.9408,71.0557,527074.0
2021-10-26 12:20:00,74.17,74.21,74.04,74.19,516370.0,71.0653,71.1036,70.9408,71.0845,516370.0
2021-10-26 12:25:00,74.19,74.19,73.86,73.88,549850.0,71.0845,71.0845,70.7683,70.7875,549850.0
2021-10-26 12:30:00,73.89,74.15,73.81,74.06,666092.0,70.797,71.0462,70.7204,70.9599,666092.0
2021-10-26 12:35:00,74.08,74.14,73.73,73.74,821484.0,70.9791,71.0366,70.6437,70.6533,821484.0
2021-10-26 12:40:00,73.74,73.76,73.26,73.38,1598536.0,70.6533,70.6725,70.1934,70.3084,1598536.0
2021-10-26 12:45:00,73.37,73.38,72.88,73.04,1592756.0,70.2988,70.3084,69.8293,69.9826,1592756.0
2021-10-26 12:50:00,73.04,73.17,72.83,72.83,1434010.0,69.9826,70.1072,69.7814,69.7814,1434010.0
2021-10-26 12:55:00,72.85,73.36,72.83,73.3,1266722.0,69.8006,70.2892,69.7814,70.2317,1266722.0
2021-10-26 13:00:00,73.3,73.48,73.19,73.46,1087930.0,70.2317,70.4042,70.1263,70.385,1087930.0
2021-10-26 13:05:00,73.47,73.56,73.39,73.51,690924.0,70.3946,70.4809,70.318,70.433,690924.0
2021-10-26 13:10:00,73.52,73.52,73.23,73.47,992608.0,70.4425,70.4425,70.1647,70.3946,992608.0
2021-10-26 13:15:00,73.47,73.55,73.34,73.39,584144.0,70.3946,70.4713,70.2701,70.318,584144.0
2021-10-26 13:20:00,73.39,73.53,73.05,73.24,792150.0,70.318,70.4521,69.9922,70.1743,792150.0
2021-10-26 13:25:00,73.23,73.51,73.08,73.39,861804.0,70.1647,70.433,70.0209,70.318,861804.0
2021-10-26 13:30:00,73.38,73.86,73.34,73.85,1090772.0,70.3084,70.7683,70.2701,70.7587,1090772.0
2021-10-26 13:35:00,73.85,73.98,73.83,73.91,786404.0,70.7587,70.8833,70.7396,70.8162,786404.0
2021-10-26 13:40:00,73.9,73.93,73.52,73.57,886940.0,70.8066,70.8354,70.4425,70.4904,886940.0
2021-10-26 13:45:00,73.6,73.73,73.53,73.61,473220.0,70.5192,70.6437,70.4521,70.5288,473220.0
2021-10-26 13:50:00,73.6,73.72,73.55,73.6,494540.0,70.5192,70.6342,70.4713,70.5192,494540.0
2021-10-26 13:55:00,73.6,73.72,73.39,73.62,617674.0,70.5192,70.6342,70.318,70.5383,617674.0
2021-10-26 14:00:00,73.63,73.83,73.6,73.76,634320.0,70.5479,70.7396,70.5192,70.6725,634320.0
2021-10-26 14:05:00,73.77,73.84,73.52,73.58,530838.0,70.6821,70.7491,70.4425,70.5,530838.0
2021-10-26 14:10:00,73.58,73.65,73.46,73.64,572732.0,70.5,70.5671,70.385,70.5575,572732.0
2021-10-26 14:15:00,73.64,73.83,73.6,73.8,448552.0,70.5575,70.7396,70.5192,70.7108,448552.0
2021-10-26 14:20:00,73.8,73.89,73.72,73.88,561560.0,70.7108,70.797,70.6342,70.7875,561560.0
2021-10-26 14:25:00,73.86,73.88,73.64,73.72,359462.0,70.7683,70.7875,70.5575,70.6342,359462.0
2021-10-26 14:30:00,73.71,73.94,73.7,73.88,572190.0,70.6246,70.845,70.615,70.7875,572190.0
2021-10-26 14:35:00,73.88,73.95,73.71,73.73,333942.0,70.7875,70.8545,70.6246,70.6437,333942.0
2021-10-26 14:40:00,73.7,73.74,73.48,73.48,660070.0,70.615,70.6533,70.4042,70.4042,660070.0
2021-10-26 14:45:00,73.47,73.73,73.47,73.71,392728.0,70.3946,70.6437,70.3946,70.6246,392728.0
2021-10-26 14:50:00,73.71,73.79,73.64,73.65,380946.0,70.6246,70.7012,70.5575,70.5671,380946.0
2021-10-26 14:55:00,73.65,73.88,73.65,73.86,317362.0,70.5671,70.7875,70.5671,70.7683,317362.0
2021-10-26 15:00:00,73.86,73.99,73.69,73.94,646004.0,70.7683,70.8929,70.6054,70.845,646004.0
2021-10-26 15:05:00,73.94,73.97,73.85,73.89,336250.0,70.845,70.8737,70.7587,70.797,336250.0
2021-10-26 15:10:00,73.89,73.95,73.73,73.81,356020.0,70.797,70.8545,70.6437,70.7204,356020.0
2021-10-26 15:15:00,73.81,73.92,73.72,73.75,443150.0,70.7204,70.8258,70.6342,70.6629,443150.0
2021-10-26 15:20:00,73.74,73.83,73.6,73.71,522630.0,70.6533,70.7396,70.5192,70.6246,522630.0
2021-10-26 15:25:00,73.71,73.85,73.55,73.57,516420.0,70.6246,70.7587,70.4713,70.4904,516420.0
2021-10-26 15:30:00,73.58,73.82,73.56,73.77,486542.0,70.5,70.73,70.4809,70.6821,486542.0
2021-10-26 15:35:00,73.77,73.88,73.66,73.84,383014.0,70.6821,70.7875,70.5767,70.7491,383014.0
2021-10-26 15:40:00,73.84,73.94,73.7,73.92,398242.0,70.7491,70.845,70.615,70.8258,398242.0
2021-10-26 15:45:00,73.92,74.1,73.87,73.88,890144.0,70.8258,70.9983,70.7779,70.7875,890144.0
2021-10-26 15:50:00,73.88,73.88,73.48,73.69,1135892.0,70.7875,70.7875,70.4042,70.6054,1135892.0
2021-10-26 15:55:00,73.7,73.74,73.32,73.39,1934028.0,70.615,70.6533,70.2509,70.318,1934028.0
2021-10-27 09:30:00,73.79,74.22,73.73,73.86,2150212.0,70.7012,71.1132,70.6437,70.7683,2150212.0
2021-10-27 09:35:00,73.83,74.08,73.63,74.0,1938122.0,70.7396,70.9791,70.5479,70.9024,1938122.0
2021-10-27 09:40:00,74.01,74.58,73.9,74.57,1953966.0,70.912,71.4582,70.8066,71.4486,1953966.0
2021-10-27 09:45:00,74.56,74.86,74.47,74.63,2597700.0,71.439,71.7264,71.3528,71.5061,2597700.0
2021-10-27 09:50:00,74.63,74.66,74.42,74.64,1011908.0,71.5061,71.5348,71.3049,71.5156,1011908.0
2021-10-27 09:55:00,74.64,74.8,74.54,74.8,1182396.0,71.5156,71.669,71.4198,71.669,1182396.0
2021-10-27 10:00:00,74.8,74.88,73.86,74.03,1923590.0,71.669,71.7456,70.7683,70.9312,1923590.0
2021-10-27 10:05:00,74.04,74.08,73.67,73.96,2036828.0,70.9408,70.9791,70.5863,70.8641,2036828.0
2021-10-27 10:10:00,73.96,74.08,73.73,73.83,1399210.0,70.8641,70.9791,70.6437,70.7396,1399210.0
2021-10-27 10:15:00,73.82,74.03,73.7,74.03,1252342.0,70.73,70.9312,70.615,70.9312,1252342.0
2021-10-27 10:20:00,74.02,74.49,74.0,74.45,1130950.0,70.9216,71.3719,70.9024,71.3336,1130950.0
2021-10-27 10:25:00,74.45,74.62,74.3,74.42,1379558.0,71.3336,71.4965,71.1899,71.3049,1379558.0
2021-10-27 10:30:00,74.42,74.67,74.11,74.58,1633860.0,71.3049,71.5444,71.0078,71.4582,1633860.0
2021-10-27 10:35:00,74.59,74.67,74.38,74.66,890496.0,71.4677,71.5444,71.2665,71.5348,890496.0
2021-10-27 10:40:00,74.65,74.78,74.45,74.55,949280.0,71.5252,71.6498,71.3336,71.4294,949280.0
2021-10-27 10:45:00,74.55,74.61,74.36,74.45,674946.0,71.4294,71.4869,71.2474,71.3336,674946.0
2021-10-27 10:50:00,74.45,74.95,74.4,74.88,999996.0,71.3336,71.8127,71.2857,71.7456,999996.0
2021-10-27 10:55:00,74.89,75.05,74.42,74.47,1613816.0,71.7552,71.9085,71.3049,71.3528,1613816.0
2021-10-27 11:00:00,74.48,74.68,74.39,74.61,801200.0,71.3623,71.554,71.2761,71.4869,801200.0
2021-10-27 11:05:00,74.63,75.0,74.61,74.91,744676.0,71.5061,71.8606,71.4869,71.7743,744676.0
2021-10-27 11:10:00,74.91,75.01,74.88,74.96,540550.0,71.7743,71.8702,71.7456,71.8223,540550.0
2021-10-27 11:15:00,74.97,75.02,74.78,75.0,758098.0,71.8318,71.8797,71.6498,71.8606,758098.0
2021-10-27 11:20:00,75.0,75.1,74.79,74.86,716706.0,71.8606,71.9564,71.6594,71.7264,716706.0
2021-10-27 11:25:00,74.86,75.0,74.66,74.91,795080.0,71.7264,71.8606,71.5348,71.7743,795080.0
2021-10-27 11:30:00,74.91,75.0,74.79,74.86,438172.0,71.7743,71.8606,71.6594,71.7264,438172.0
2021-10-27 11:35:00,74.86,74.88,74.63,74.8,608798.0,71.7264,71.7456,71.5061,71.669,608798.0
2021-10-27 11:40:00,74.8,74.95,74.7,74.88,564286.0,71.669,71.8127,71.5731,71.7456,564286.0
2021-10-27 11:45:00,74.89,74.95,74.76,74.82,422992.0,71.7552,71.8127,71.6306,71.6881,422992.0
2021-10-27 11:50:00,74.83,74.94,74.71,74.87,418166.0,71.6977,71.8031,71.5827,71.736,418166.0
2021-10-27 11:55:00,74.88,75.03,74.76,74.97,600224.0,71.7456,71.8893,71.6306,71.8318,600224.0
2021-10-27 12:00:00,74.99,75.22,74.92,75.06,705168.0,71.851,72.0714,71.7839,71.9181,705168.0
2021-10-27 12:05:00,75.06,75.13,75.0,75.07,398566.0,71.9181,71.9851,71.8606,71.9277,398566.0
2021-10-27 12:10:00,75.07,75.2,75.05,75.19,400384.0,71.9277,72.0522,71.9085,72.0426,400384.0
2021-10-27 12:15:00,75.19,75.33,75.14,75.31,743296.0,72.0426,72.1768,71.9947,72.1576,743296.0
2021-10-27 12:20:00,75.3,75.32,75.16,75.17,373658.0,72.148,72.1672,72.0139,72.0235,373658.0
2021-10-27 12:25:00,75.17,75.23,75.11,75.17,326076.0,72.0235,72.081,71.966,72.0235,326076.0
2021-10-27 12:30:00,75.18,75.28,75.13,75.19,473020.0,72.033,72.1289,71.9851,72.0426,473020.0
2021-10-27 12:35:00,75.21,75.29,75.14,75.24,447044.0,72.0618,72.1384,71.9947,72.0905,447044.0
2021-10-27 12:40:00,75.25,75.41,75.17,75.37,583740.0,72.1001,72.2534,72.0235,72.2151,583740.0
2021-10-27 12:45:00,75.38,75.39,75.21,75.3,411566.0,72.2247,72.2343,72.0618,72.148,411566.0
2021-10-27 12:50:00,75.29,75.33,75.19,75.27,367010.0,72.1384,72.1768,72.0426,72.1193,367010.0
2021-10-27 12:55:00,75.26,75.39,75.23,75.29,422108.0,72.1097,72.2343,72.081,72.1384,422108.0
2021-10-27 13:00:00,75.29,75.46,75.25,75.33,792654.0,72.1384,72.3013,72.1001,72.1768,792654.0
2021-10-27 13:05:00,75.33,75.55,75.31,75.48,618760.0,72.1768,72.3876,72.1576,72.3205,618760.0
2021-10-27 13:10:00,75.48,75.54,75.39,75.53,405338.0,72.3205,72.378,72.2343,72.3684,405338.0
2021-10-27 13:15:00,75.54,75.56,75.48,75.56,495848.0,72.378,72.3971,72.3205,72.3971,495848.0
2021-10-27 13:20:00,75.56,75.7,75.51,75.7,743482.0,72.3971,72.5313,72.3492,72.5313,743482.0
2021-10-27 13:25:00,75.7,75.82,75.69,75.7,826494.0,72.5313,72.6463,72.5217,72.5313,826494.0
2021-10-27 13:30:00,75.7,75.75,75.63,75.63,293210.0,72.5313,72.5792,72.4642,72.4642,293210.0
2021-10-27 13:35:00,75.64,75.8,75.63,75.79,510750.0,72.4738,72.6271,72.4642,72.6175,510750.0
2021-10-27 13:40:00,75.79,75.86,75.77,75.83,521084.0,72.6175,72.6846,72.5983,72.6558,521084.0
2021-10-27 13:45:00,75.83,75.84,75.58,75.6,552752.0,72.6558,72.6654,72.4163,72.4355,552752.0
2021-10-27 13:50:00,75.6,75.66,75.54,75.65,457458.0,72.4355,72.493,72.378,72.4834,457458.0
2021-10-27 13:55:00,75.66,75.78,75.65,75.76,502868.0,72.493,72.6079,72.4834,72.5888,502868.0
2021-10-27 14:00:00,75.76,75.78,75.58,75.68,397104.0,72.5888,72.6079,72.4163,72.5121,397104.0
2021-10-27 14:05:00,75.7,75.8,75.66,75.78,306682.0,72.5313,72.6271,72.493,72.6079,306682.0
2021-10-27 14:10:00,75.77,75.82,75.73,75.78,218708.0,72.5983,72.6463,72.56,72.6079,218708.0
2021-10-27 14:15:00,75.78,75.78,75.66,75.76,323878.0,72.6079,72.6079,72.493,72.5888,323878.0
2021-10-27 14:20:00,75.76,75.76,75.67,75.75,230932.0,72.5888,72.5888,72.5025,72.5792,230932.0
2021-10-27 14:25:00,75.77,75.77,75.56,75.6,370184.0,72.5983,72.5983,72.3971,72.4355,370184.0
2021-10-27 14:30:00,75.6,75.66,75.44,75.54,536172.0,72.4355,72.493,72.2822,72.378,536172.0
2021-10-27 14:35:00,75.54,75.58,75.4,75.56,564532.0,72.378,72.4163,72.2438,72.3971,564532.0
2021-10-27 14:40:00,75.56,75.67,75.53,75.61,284752.0,72.3971,72.5025,72.3684,72.445,284752.0
2021-10-27 14:45:00,75.59,75.66,75.52,75.55,181394.0,72.4259,72.493,72.3588,72.3876,181394.0
2021-10-27 14:50:00,75.57,75.58,75.48,75.49,325740.0,72.4067,72.4163,72.3205,72.3301,325740.0
2021-10-27 14:55:00,75.48,75.5,75.36,75.36,322944.0,72.3205,72.3397,72.2055,72.2055,322944.0
2021-10-27 15:00:00,75.36,75.44,75.31,75.33,533238.0,72.2055,72.2822,72.1576,72.1768,533238.0
2021-10-27 15:05:00,75.33,75.39,75.16,75.17,508742.0,72.1768,72.2343,72.0139,72.0235,508742.0
2021-10-27 15:10:00,75.17,75.19,74.61,74.63,1258864.0,72.0235,72.0426,71.4869,71.5061,1258864.0
2021-10-27 15:15:00,74.63,74.78,74.45,74.47,1059294.0,71.5061,71.6498,71.3336,71.3528,1059294.0
2021-10-27 15:20:00,74.47,74.72,74.41,74.72,991382.0,71.3528,71.5923,71.2953,71.5923,991382.0
2021-10-27 15:25:00,74.72,74.86,74.65,74.78,711682.0,71.5923,71.7264,71.5252,71.6498,711682.0
2021-10-27 15:30:00,74.78,74.78,74.56,74.73,753672.0,71.6498,71.6498,71.439,71.6019,753672.0
2021-10-27 15:35:00,74.72,74.85,74.57,74.82,547242.0,71.5923,71.7169,71.4486,71.6881,547242.0
2021-10-27 15:40:00,74.81,74.86,74.62,74.76,457358.0,71.6785,71.7264,71.4965,71.6306,457358.0
2021-10-27 15:45:00,74.74,74.81,74.35,74.39,836680.0,71.6115,71.6785,71.2378,71.2761,836680.0
2021-10-27 15:50:00,74.38,74.46,74.13,74.22,1273996.0,71.2665,71.3432,71.027,71.1132,1273996.0
2021-10-27 15:55:00,74.21,74.24,73.95,73.99,1142798.0,71.1036,71.1324,70.8545,70.8929,1142798.0
2021-10-28 09:30:00,75.16,75.42,74.97,75.14,1772418.0,72.0139,72.263,71.8318,71.9947,1772418.0
2021-10-28 09:35:00,75.14,75.22,74.7,74.91,1746868.0,71.9947,72.0714,71.5731,71.7743,1746868.0
2021-10-28 09:40:00,74.93,75.15,74.72,75.14,1705184.0,71.7935,72.0043,71.5923,71.9947,1705184.0
2021-10-28 09:45:00,75.13,75.52,75.13,75.19,2343914.0,71.9851,72.3588,71.9851,72.0426,2343914.0
2021-10-28 09:50:00,75.2,75.29,74.91,75.19,1656854.0,72.0522,72.1384,71.7743,72.0426,1656854.0
2021-10-28 09:55:00,75.2,75.33,74.98,75.12,1388190.0,72.0522,72.1768,71.8414,71.9756,1388190.0
2021-10-28 10:00:00,75.12,75.32,74.99,75.29,1505006.0,71.9756,72.1672,71.851,72.1384,1505006.0
2021-10-28 10:05:00,75.29,75.56,75.14,75.5,1255256.0,72.1384,72.3971,71.9947,72.3397,1255256.0
2021-10-28 10:10:00,75.5,75.52,75.01,75.22,1379812.0,72.3397,72.3588,71.8702,72.0714,1379812.0
2021-10-28 10:15:00,75.22,75.41,75.04,75.39,1065086.0,72.0714,72.2534,71.8989,72.2343,1065086.0
2021-10-28 10:20:00,75.39,75.6,75.26,75.47,1047978.0,72.2343,72.4355,72.1097,72.3109,1047978.0
2021-10-28 10:25:00,75.47,75.76,75.44,75.61,812152.0,72.3109,72.5888,72.2822,72.445,812152.0
2021-10-28 10:30:00,75.61,75.8,75.56,75.73,671104.0,72.445,72.6271,72.3971,72.56,671104.0
2021-10-28 10:35:00,75.74,75.85,75.7,75.83,800124.0,72.5696,72.675,72.5313,72.6558,800124.0
2021-10-28 10:40:00,75.82,75.94,75.76,75.94,793432.0,72.6463,72.7612,72.5888,72.7612,793432.0
2021-10-28 10:45:00,75.94,76.29,75.93,76.12,2101256.0,72.7612,73.0966,72.7517,72.9337,2101256.0
2021-10-28 10:50:00,76.12,76.14,76.05,76.09,597992.0,72.9337,72.9529,72.8666,72.905,597992.0
2021-10-28 10:55:00,76.1,76.11,75.8,75.8,661474.0,72.9145,72.9241,72.6271,72.6271,661474.0
2021-10-28 11:00:00,75.81,75.88,75.7,75.83,532562.0,72.6367,72.7037,72.5313,72.6558,532562.0
2021-10-28 11:05:00,75.83,75.97,75.79,75.97,704436.0,72.6558,72.79,72.6175,72.79,704436.0
2021-10-28 11:10:00,75.96,76.07,75.94,76.05,567504.0,72.7804,72.8858,72.7612,72.8666,567504.0
2021-10-28 11:15:00,76.03,76.33,76.02,76.31,991298.0,72.8475,73.1349,72.8379,73.1157,991298.0
2021-10-28 11:20:00,76.32,76.33,76.13,76.17,479306.0,73.1253,73.1349,72.9433,72.9816,479306.0
2021-10-28 11:25:00,76.19,76.23,76.13,76.16,455940.0,73.0008,73.0391,72.9433,72.972,455940.0
2021-10-28 11:30:00,76.17,76.19,76.01,76.04,491282.0,72.9816,73.0008,72.8283,72.857,491282.0
2021-10-28 11:35:00,76.05,76.23,76.05,76.19,576146.0,72.8666,73.0391,72.8666,73.0008,576146.0
2021-10-28 11:40:00,76.19,76.35,76.14,76.33,518622.0,73.0008,73.1541,72.9529,73.1349,518622.0
2021-10-28 11:45:00,76.33,76.37,75.95,75.97,719722.0,73.1349,73.1732,72.7708,72.79,719722.0
2021-10-28 11:50:00,75.98,76.06,75.79,76.0,825920.0,72.7996,72.8762,72.6175,72.8187,825920.0
2021-10-28 11:55:00,76.01,76.05,75.86,75.94,410328.0,72.8283,72.8666,72.6846,72.7612,410328.0
2021-10-28 12:00:00,75.94,76.04,75.94,76.02,502688.0,72.7612,72.857,72.7612,72.8379,502688.0
2021-10-28 12:05:00,76.02,76.11,75.95,76.08,542020.0,72.8379,72.9241,72.7708,72.8954,542020.0
2021-10-28 12:10:00,76.09,76.19,76.05,76.19,429632.0,72.905,73.0008,72.8666,73.0008,429632.0
2021-10-28 12:15:00,76.2,76.31,76.14,76.27,524796.0,73.0103,73.1157,72.9529,73.0774,524796.0
2021-10-28 12:20:00,76.27,76.35,76.17,76.25,563412.0,73.0774,73.1541,72.9816,73.0583,563412.0
2021-10-28 12:25:00,76.26,76.32,76.19,76.21,425542.0,73.0678,73.1253,73.0008,73.0199,425542.0
2021-10-28 12:30:00,76.23,76.31,76.12,76.24,388804.0,73.0391,73.1157,72.9337,73.0487,388804.0
2021-10-28 12:35:00,76.25,76.26,76.11,76.21,311132.0,73.0583,73.0678,72.9241,73.0199,311132.0
2021-10-28 12:40:00,76.21,76.26,76.14,76.24,308684.0,73.0199,73.0678,72.9529,73.0487,308684.0
2021-10-28 12:45:00,76.23,76.24,76.08,76.08,280514.0,73.0391,73.0487,72.8954,72.8954,280514.0
2021-10-28 12:50:00,76.08,76.11,75.89,75.96,588134.0,72.8954,72.9241,72.7133,72.7804,588134.0
2021-10-28 12:55:00,75.95,76.02,75.44,75.63,1093870.0,72.7708,72.8379,72.2822,72.4642,1093870.0
2021-10-28 13:00:00,75.63,75.86,75.58,75.83,824904.0,72.4642,72.6846,72.4163,72.6558,824904.0
2021-10-28 13:05:00,75.83,75.86,75.73,75.75,288632.0,72.6558,72.6846,72.56,72.5792,288632.0
2021-10-28 13:10:00,75.75,75.83,75.67,75.76,268152.0,72.5792,72.6558,72.5025,72.5888,268152.0
2021-10-28 13:15:00,75.76,75.86,75.66,75.69,265064.0,72.5888,72.6846,72.493,72.5217,265064.0
2021-10-28 13:20:00,75.67,75.85,75.67,75.76,232762.0,72.5025,72.675,72.5025,72.5888,232762.0
2021-10-28 13:25:00,75.78,75.94,75.78,75.94,422350.0,72.6079,72.7612,72.6079,72.7612,422350.0
2021-10-28 13:30:00,75.93,76.1,75.91,76.08,550610.0,72.7517,72.9145,72.7325,72.8954,550610.0
2021-10-28 13:35:00,76.08,76.16,76.05,76.13,289184.0,72.8954,72.972,72.8666,72.9433,289184.0
2021-10-28 13:40:00,76.14,76.14,76.05,76.1,240688.0,72.9529,72.9529,72.8666,72.9145,240688.0
2021-10-28 13:45:00,76.1,76.13,75.99,76.04,250432.0,72.9145,72.9433,72.8091,72.857,250432.0
2021-10-28 13:50:00,76.03,76.06,76.0,76.01,140906.0,72.8475,72.8762,72.8187,72.8283,140906.0
2021-10-28 13:55:00,76.01,76.05,75.95,76.04,176132.0,72.8283,72.8666,72.7708,72.857,176132.0
2021-10-28 14:00:00,76.05,76.17,76.02,76.16,557098.0,72.8666,72.9816,72.8379,72.972,557098.0
2021-10-28 14:05:00,76.15,76.18,76.11,76.16,297314.0,72.9624,72.9912,72.9241,72.972,297314.0
2021-10-28 14:10:00,76.17,76.2,76.07,76.11,314762.0,72.9816,73.0103,72.8858,72.9241,314762.0
2021-10-28 14:15:00,76.12,76.25,76.1,76.24,514646.0,72.9337,73.0583,72.9145,73.0487,514646.0
2021-10-28 14:20:00,76.24,76.3,76.2,76.29,406366.0,73.0487,73.1062,73.0103,73.0966,406366.0
2021-10-28 14:25:00,76.29,76.33,76.21,76.27,463576.0,73.0966,73.1349,73.0199,73.0774,463576.0
2021-10-28 14:30:00,76.27,76.3,76.22,76.29,254206.0,73.0774,73.1062,73.0295,73.0966,254206.0
2021-10-28 14:35:00,76.29,76.45,76.28,76.31,784262.0,73.0966,73.2499,73.087,73.1157,784262.0
2021-10-28 14:40:00,76.31,76.32,76.15,76.2,558780.0,73.1157,73.1253,72.9624,73.0103,558780.0
2021-10-28 14:45:00,76.2,76.32,76.16,76.29,458892.0,73.0103,73.1253,72.972,73.0966,458892.0
2021-10-28 14:50:00,76.28,76.32,76.16,76.17,368314.0,73.087,73.1253,72.972,72.9816,368314.0
2021-10-28 14:55:00,76.19,76.24,76.11,76.2,335288.0,73.0008,73.0487,72.9241,73.0103,335288.0
2021-10-28 15:00:00,76.2,76.21,76.0,76.06,511770.0,73.0103,73.0199,72.8187,72.8762,511770.0
2021-10-28 15:05:00,76.06,76.16,75.99,76.15,344080.0,72.8762,72.972,72.8091,72.9624,344080.0
2021-10-28 15:10:00,76.15,76.18,75.98,76.01,397718.0,72.9624,72.9912,72.7996,72.8283,397718.0
2021-10-28 15:15:00,76.01,76.25,75.97,76.22,446222.0,72.8283,73.0583,72.79,73.0295,446222.0
2021-10-28 15:20:00,76.22,76.28,76.07,76.1,511790.0,73.0295,73.087,72.8858,72.9145,511790.0
2021-10-28 15:25:00,76.11,76.18,76.06,76.15,328544.0,72.9241,72.9912,72.8762,72.9624,328544.0
2021-10-28 15:30:00,76.17,76.44,76.11,76.26,905440.0,72.9816,73.2403,72.9241,73.0678,905440.0
2021-10-28 15:35:00,76.27,76.35,76.23,76.24,438496.0,73.0774,73.1541,73.0391,73.0487,438496.0
2021-10-28 15:40:00,76.24,76.29,75.89,75.89,631882.0,73.0487,73.0966,72.7133,72.7133,631882.0
2021-10-28 15:45:00,75.9,76.16,75.85,76.08,687368.0,72.7229,72.972,72.675,72.8954,687368.0
2021-10-28 15:50:00,76.09,76.42,76.08,76.39,1193220.0,72.905,73.2211,72.8954,73.1924,1193220.0
2021-10-28 15:55:00,76.38,76.63,76.35,76.48,1497058.0,73.1828,73.4224,73.1541,73.2786,1497058.0
2021-10-29 09:30:00,74.6,74.94,74.39,74.79,2532368.0,71.4773,71.8031,71.2761,71.6594,2532368.0
2021-10-29 09:35:00,74.79,75.27,74.43,75.23,1640392.0,71.6594,72.1193,71.3144,72.081,1640392.0
2021-10-29 09:40:00,75.23,75.37,75.08,75.3,1345946.0,72.081,72.2151,71.9372,72.148,1345946.0
2021-10-29 09:45:00,75.31,75.46,75.03,75.26,1672514.0,72.1576,72.3013,71.8893,72.1097,1672514.0
2021-10-29 09:50:00,75.26,75.48,75.07,75.38,1273490.0,72.1097,72.3205,71.9277,72.2247,1273490.0
2021-10-29 09:55:00,75.38,75.61,75.24,75.36,1040830.0,72.2247,72.445,72.0905,72.2055,1040830.0
2021-10-29 10:00:00,75.38,75.39,75.14,75.25,689492.0,72.2247,72.2343,71.9947,72.1001,689492.0
2021-10-29 10:05:00,75.24,75.67,75.23,75.59,1076398.0,72.0905,72.5025,72.081,72.4259,1076398.0
2021-10-29 10:10:00,75.6,75.61,75.39,75.55,658686.0,72.4355,72.445,72.2343,72.3876,658686.0
2021-10-29 10:15:00,75.55,75.7,75.14,75.32,1046342.0,72.3876,72.5313,71.9947,72.1672,1046342.0
2021-10-29 10:20:00,75.32,75.51,75.31,75.33,739288.0,72.1672,72.3492,72.1576,72.1768,739288.0
2021-10-29 10:25:00,75.33,75.46,75.22,75.29,734736.0,72.1768,72.3013,72.0714,72.1384,734736.0
2021-10-29 10:30:00,75.3,75.44,75.17,75.4,637364.0,72.148,72.2822,72.0235,72.2438,637364.0
2021-10-29 10:35:00,75.41,75.49,75.21,75.3,550894.0,72.2534,72.3301,72.0618,72.148,550894.0
2021-10-29 10:40:00,75.3,75.36,75.15,75.36,470656.0,72.148,72.2055,72.0043,72.2055,470656.0
2021-10-29 10:45:00,75.37,75.56,75.28,75.53,684496.0,72.2151,72.3971,72.1289,72.3684,684496.0
2021-10-29 10:50:00,75.53,75.7,75.38,75.41,743752.0,72.3684,72.5313,72.2247,72.2534,743752.0
2021-10-29 10:55:00,75.41,75.57,75.34,75.49,509972.0,72.2534,72.4067,72.1863,72.3301,509972.0
2021-10-29 11:00:00,75.49,75.64,75.46,75.55,444646.0,72.3301,72.4738,72.3013,72.3876,444646.0
2021-10-29 11:05:00,75.57,75.75,75.49,75.71,805802.0,72.4067,72.5792,72.3301,72.5409,805802.0
2021-10-29 11:10:00,75.73,75.89,75.72,75.81,736902.0,72.56,72.7133,72.5504,72.6367,736902.0
2021-10-29 11:15:00,75.82,76.03,75.76,76.0,736736.0,72.6463,72.8475,72.5888,72.8187,736736.0
2021-10-29 11:20:00,76.0,76.16,75.99,76.11,847610.0,72.8187,72.972,72.8091,72.9241,847610.0
2021-10-29 11:25:00,76.11,76.11,76.0,76.06,657644.0,72.9241,72.9241,72.8187,72.8762,657644.0
2021-10-29 11:30:00,76.06,76.24,76.04,76.19,543430.0,72.8762,73.0487,72.857,73.0008,543430.0
2021-10-29 11:35:00,76.19,76.21,76.0,76.04,533076.0,73.0008,73.0199,72.8187,72.857,533076.0
2021-10-29 11:40:00,76.05,76.14,76.02,76.1,402828.0,72.8666,72.9529,72.8379,72.9145,402828.0
2021-10-29 11:45:00,76.1,76.11,75.98,76.03,386740.0,72.9145,72.9241,72.7996,72.8475,386740.0
2021-10-29 11:50:00,76.03,76.17,76.01,76.14,286150.0,72.8475,72.9816,72.8283,72.9529,286150.0
2021-10-29 11:55:00,76.13,76.28,76.11,76.14,763958.0,72.9433,73.087,72.9241,72.9529,763958.0
2021-10-29 12:00:00,76.14,76.3,76.08,76.28,722186.0,72.9529,73.1062,72.8954,73.087,722186.0
2021-10-29 12:05:00,76.28,76.45,76.25,76.42,541014.0,73.087,73.2499,73.0583,73.2211,541014.0
2021-10-29 12:10:00,76.43,76.55,76.39,76.47,628102.0,73.2307,73.3457,73.1924,73.269,628102.0
2021-10-29 12:15:00,76.47,76.58,76.42,76.58,421042.0,73.269,73.3744,73.2211,73.3744,421042.0
2021-10-29 12:20:00,76.58,76.91,76.54,76.84,1374002.0,73.3744,73.6906,73.3361,73.6236,1374002.0
2021-10-29 12:25:00,76.83,76.97,76.76,76.95,733716.0,73.614,73.7481,73.5469,73.729,733716.0
2021-10-29 12:30:00,76.95,76.97,76.85,76.95,698514.0,73.729,73.7481,73.6331,73.729,698514.0
2021-10-29 12:35:00,76.95,76.96,76.82,76.88,441644.0,73.729,73.7385,73.6044,73.6619,441644.0
2021-10-29 12:40:00,76.87,76.94,76.83,76.93,367490.0,73.6523,73.7194,73.614,73.7098,367490.0
2021-10-29 12:45:00,76.94,76.94,76.78,76.81,489022.0,73.7194,73.7194,73.5661,73.5948,489022.0
2021-10-29 12:50:00,76.81,76.83,76.73,76.81,415128.0,73.5948,73.614,73.5182,73.5948,415128.0
2021-10-29 12:55:00,76.81,76.85,76.77,76.82,337424.0,73.5948,73.6331,73.5565,73.6044,337424.0
2021-10-29 13:00:00,76.83,76.92,76.77,76.88,387980.0,73.614,73.7002,73.5565,73.6619,387980.0
2021-10-29 13:05:00,76.88,76.89,76.79,76.82,336662.0,73.6619,73.6715,73.5757,73.6044,336662.0
2021-10-29 13:10:00,76.82,77.0,76.82,77.0,404408.0,73.6044,73.7769,73.6044,73.7769,404408.0
2021-10-29 13:15:00,77.0,77.17,76.96,77.17,845720.0,73.7769,73.9397,73.7385,73.9397,845720.0
2021-10-29 13:20:00,77.17,77.17,77.0,77.07,620480.0,73.9397,73.9397,73.7769,73.8439,620480.0
2021-10-29 13:25:00,77.07,77.1,76.99,77.04,407582.0,73.8439,73.8727,73.7673,73.8152,407582.0
2021-10-29 13:30:00,77.05,77.05,76.89,76.89,597932.0,73.8248,73.8248,73.6715,73.6715,597932.0
2021-10-29 13:35:00,76.89,76.92,76.81,76.89,436318.0,73.6715,73.7002,73.5948,73.6715,436318.0
2021-10-29 13:40:00,76.89,76.94,76.83,76.86,395182.0,73.6715,73.7194,73.614,73.6427,395182.0
2021-10-29 13:45:00,76.88,76.89,76.66,76.73,491034.0,73.6619,73.6715,73.4511,73.5182,491034.0
2021-10-29 13:50:00,76.73,76.81,76.69,76.78,352810.0,73.5182,73.5948,73.4798,73.5661,352810.0
2021-10-29 13:55:00,76.79,76.86,76.77,76.82,439380.0,73.5757,73.6427,73.5565,73.6044,439380.0
2021-10-29 14:00:00,76.82,76.86,76.7,76.86,491470.0,73.6044,73.6427,73.4894,73.6427,491470.0
2021-10-29 14:05:00,76.85,76.96,76.83,76.95,581820.0,73.6331,73.7385,73.614,73.729,581820.0
2021-10-29 14:10:00,76.95,77.0,76.82,76.88,574076.0,73.729,73.7769,73.6044,73.6619,574076.0
2021-10-29 14:15:00,76.88,76.93,76.78,76.78,683320.0,73.6619,73.7098,73.5661,73.5661,683320.0
2021-10-29 14:20:00,76.78,76.88,76.7,76.7,657924.0,73.5661,73.6619,73.4894,73.4894,657924.0
2021-10-29 14:25:00,76.7,76.72,76.55,76.56,709308.0,73.4894,73.5086,73.3457,73.3553,709308.0
2021-10-29 14:30:00,76.56,76.67,76.46,76.63,838018.0,73.3553,73.4607,73.2595,73.4224,838018.0
2021-10-29 14:35:00,76.62,76.78,76.61,76.72,435648.0,73.4128,73.5661,73.4032,73.5086,435648.0
2021-10-29 14:40:00,76.73,76.83,76.72,76.8,386978.0,73.5182,73.614,73.5086,73.5852,386978.0
2021-10-29 14:45:00,76.8,76.88,76.73,76.84,341018.0,73.5852,73.6619,73.5182,73.6236,341018.0
2021-10-29 14:50:00,76.84,76.89,76.8,76.85,334800.0,73.6236,73.6715,73.5852,73.6331,334800.0
2021-10-29 14:55:00,76.85,76.9,76.77,76.85,284414.0,73.6331,73.681,73.5565,73.6331,284414.0
2021-10-29 15:00:00,76.85,76.9,76.71,76.82,444498.0,73.6331,73.681,73.499,73.6044,444498.0
2021-10-29 15:05:00,76.82,76.92,76.75,76.89,751548.0,73.6044,73.7002,73.5373,73.6715,751548.0
2021-10-29 15:10:00,76.88,76.89,76.76,76.83,338370.0,73.6619,73.6715,73.5469,73.614,338370.0
2021-10-29 15:15:00,76.84,76.88,76.64,76.77,585762.0,73.6236,73.6619,73.4319,73.5565,585762.0
2021-10-29 15:20:00,76.77,76.89,76.67,76.67,709306.0,73.5565,73.6715,73.4607,73.4607,709306.0
2021-10-29 15:25:00,76.69,76.84,76.67,76.83,379486.0,73.4798,73.6236,73.4607,73.614,379486.0
2021-10-29 15:30:00,76.82,76.94,76.75,76.94,493174.0,73.6044,73.7194,73.5373,73.7194,493174.0
2021-10-29 15:35:00,76.93,77.04,76.89,76.95,800552.0,73.7098,73.8152,73.6715,73.729,800552.0
2021-10-29 15:40:00,76.94,77.08,76.92,76.99,665698.0,73.7194,73.8535,73.7002,73.7673,665698.0
2021-10-29 15:45:00,76.99,77.13,76.98,77.06,978908.0,73.7673,73.9014,73.7577,73.8344,978908.0
2021-10-29 15:50:00,77.06,77.57,77.03,77.55,2190088.0,73.8344,74.323,73.8056,74.3038,2190088.0
2021-10-29 15:55:00,77.55,77.7,77.46,77.58,1104686.0,74.3038,74.4476,74.2176,74.3326,1104686.0
2021-11-01 09:30:00,77.9,78.06,77.5,77.61,1724296.0,74.6392,74.7925,74.2559,74.3613,1724296.0
2021-11-01 09:35:00,77.63,77.64,77.13,77.41,1607648.0,74.3805,74.3901,73.9014,74.1697,1607648.0
2021-11-01 09:40:00,77.4,77.44,77.16,77.32,1374874.0,74.1601,74.1984,73.9302,74.0835,1374874.0
2021-11-01 09:45:00,77.31,77.56,77.1,77.13,1670380.0,74.0739,74.3134,73.8727,73.9014,1670380.0
2021-11-01 09:50:00,77.11,77.51,77.05,77.5,1174192.0,73.8823,74.2655,73.8248,74.2559,1174192.0
2021-11-01 09:55:00,77.47,77.53,77.02,77.12,1081232.0,74.2272,74.2847,73.796,73.8918,1081232.0
2021-11-01 10:00:00,77.13,77.14,76.59,76.71,2203748.0,73.9014,73.911,73.384,73.499,2203748.0
2021-11-01 10:05:00,76.73,77.11,76.72,77.07,1069118.0,73.5182,73.8823,73.5086,73.8439,1069118.0
2021-11-01 10:10:00,77.07,77.2,76.89,77.06,1149016.0,73.8439,73.9685,73.6715,73.8344,1149016.0
2021-11-01 10:15:00,77.08,77.23,76.96,77.04,931024.0,73.8535,73.9972,73.7385,73.8152,931024.0
2021-11-01 10:20:00,77.04,77.28,77.04,77.16,781244.0,73.8152,74.0451,73.8152,73.9302,781244.0
2021-11-01 10:25:00,77.16,77.42,77.14,77.34,732416.0,73.9302,74.1793,73.911,74.1026,732416.0
2021-11-01 10:30:00,77.33,77.39,77.13,77.2,788246.0,74.093,74.1505,73.9014,73.9685,788246.0
2021-11-01 10:35:00,77.21,77.29,77.07,77.17,591876.0,73.9781,74.0547,73.8439,73.9397,591876.0
2021-11-01 10:40:00,77.17,77.25,76.89,77.03,1046862.0,73.9397,74.0164,73.6715,73.8056,1046862.0
2021-11-01 10:45:00,77.03,77.31,77.0,77.3,696836.0,73.8056,74.0739,73.7769,74.0643,696836.0
2021-11-01 10:50:00,77.29,77.47,77.2,77.21,750712.0,74.0547,74.2272,73.9685,73.9781,750712.0
2021-11-01 10:55:00,77.21,77.28,77.04,77.16,553196.0,73.9781,74.0451,73.8152,73.9302,553196.0
2021-11-01 11:00:00,77.15,77.47,77.13,77.38,744520.0,73.9206,74.2272,73.9014,74.141,744520.0
2021-11-01 11:05:00,77.38,77.5,77.38,77.43,367082.0,74.141,74.2559,74.141,74.1889,367082.0
2021-11-01 11:10:00,77.43,77.47,77.31,77.39,431236.0,74.1889,74.2272,74.0739,74.1505,431236.0
2021-11-01 11:15:00,77.4,77.56,77.38,77.53,591622.0,74.1601,74.3134,74.141,74.2847,591622.0
2021-11-01 11:20:00,77.53,77.75,77.51,77.71,1020440.0,74.2847,74.4955,74.2655,74.4571,1020440.0
2021-11-01 11:25:00,77.7,77.71,77.63,77.69,394806.0,74.4476,74.4571,74.3805,74.438,394806.0
2021-11-01 11:30:00,77.7,77.79,77.67,77.75,359000.0,74.4476,74.5338,74.4188,74.4955,359000.0
2021-11-01 11:35:00,77.75,77.75,77.64,77.7,422230.0,74.4955,74.4955,74.3901,74.4476,422230.0
2021-11-01 11:40:00,77.7,77.71,77.6,77.71,488176.0,74.4476,74.4571,74.3517,74.4571,488176.0
2021-11-01 11:45:00,77.7,77.88,77.64,77.86,679464.0,74.4476,74.62,74.3901,74.6009,679464.0
2021-11-01 11:50:00,77.86,77.87,77.73,77.76,494390.0,74.6009,74.6104,74.4763,74.505,494390.0
2021-11-01 11:55:00,77.76,77.94,77.76,77.93,636858.0,74.505,74.6775,74.505,74.6679,636858.0
2021-11-01 12:00:00,77.94,77.95,77.84,77.86,294372.0,74.6775,74.6871,74.5817,74.6009,294372.0
2021-11-01 12:05:00,77.85,77.97,77.83,77.97,499466.0,74.5913,74.7063,74.5721,74.7063,499466.0
2021-11-01 12:10:00,77.96,77.97,77.86,77.91,322324.0,74.6967,74.7063,74.6009,74.6488,322324.0
2021-11-01 12:15:00,77.91,77.92,77.79,77.86,290880.0,74.6488,74.6584,74.5338,74.6009,290880.0
2021-11-01 12:20:00,77.85,77.94,77.82,77.86,254474.0,74.5913,74.6775,74.5625,74.6009,254474.0
2021-11-01 12:25:00,77.86,77.89,77.76,77.86,390608.0,74.6009,74.6296,74.505,74.6009,390608.0
2021-11-01 12:30:00,77.87,77.89,77.81,77.82,274582.0,74.6104,74.6296,74.553,74.5625,274582.0
2021-11-01 12:35:00,77.82,77.93,77.8,77.9,478292.0,74.5625,74.6679,74.5434,74.6392,478292.0
2021-11-01 12:40:00,77.9,78.01,77.89,77.95,703398.0,74.6392,74.7446,74.6296,74.6871,703398.0
2021-11-01 12:45:00,77.94,77.94,77.83,77.9,442556.0,74.6775,74.6775,74.5721,74.6392,442556.0
2021-11-01 12:50:00,77.9,77.93,77.87,77.89,315882.0,74.6392,74.6679,74.6104,74.6296,315882.0
2021-11-01 12:55:00,77.89,77.95,77.83,77.92,422832.0,74.6296,74.6871,74.5721,74.6584,422832.0
2021-11-01 13:00:00,77.92,78.09,77.92,78.02,556030.0,74.6584,74.8212,74.6584,74.7542,556030.0
2021-11-01 13:05:00,78.02,78.08,77.91,77.92,556884.0,74.7542,74.8117,74.6488,74.6584,556884.0
2021-11-01 13:10:00,77.92,77.95,77.86,77.94,476418.0,74.6584,74.6871,74.6009,74.6775,476418.0
2021-11-01 13:15:00,77.94,78.07,77.86,77.9,604998.0,74.6775,74.8021,74.6009,74.6392,604998.0
2021-11-01 13:20:00,77.89,77.92,77.56,77.64,837370.0,74.6296,74.6584,74.3134,74.3901,837370.0
2021-11-01 13:25:00,77.64,77.67,77.48,77.57,603012.0,74.3901,74.4188,74.2368,74.323,603012.0
2021-11-01 13:30:00,77.57,77.57,77.39,77.53,543712.0,74.323,74.323,74.1505,74.2847,543712.0
2021-11-01 13:35:00,77.53,77.65,77.51,77.58,351528.0,74.2847,74.3997,74.2655,74.3326,351528.0
2021-11-01 13:40:00,77.58,77.58,77.23,77.25,957062.0,74.3326,74.3326,73.9972,74.0164,957062.0
2021-11-01 13:45:00,77.25,77.39,77.25,77.32,486430.0,74.0164,74.1505,74.0164,74.0835,486430.0
2021-11-01 13:50:00,77.32,77.37,77.16,77.17,343786.0,74.0835,74.1314,73.9302,73.9397,343786.0
2021-11-01 13:55:00,77.18,77.35,77.17,77.33,442944.0,73.9493,74.1122,73.9397,74.093,442944.0
2021-11-01 14:00:00,77.33,77.4,77.22,77.25,421896.0,74.093,74.1601,73.9877,74.0164,421896.0
2021-11-01 14:05:00,77.25,77.36,77.24,77.34,301774.0,74.0164,74.1218,74.0068,74.1026,301774.0
2021-11-01 14:10:00,77.34,77.39,77.05,77.07,615780.0,74.1026,74.1505,73.8248,73.8439,615780.0
2021-11-01 14:15:00,77.05,77.1,76.89,77.0,827514.0,73.8248,73.8727,73.6715,73.7769,827514.0
2021-11-01 14:20:00,76.99,77.27,76.97,77.25,656546.0,73.7673,74.0356,73.7481,74.0164,656546.0
2021-11-01 14:25:00,77.25,77.28,77.13,77.14,343734.0,74.0164,74.0451,73.9014,73.911,343734.0
2021-11-01 14:30:00,77.14,77.31,77.12,77.3,427640.0,73.911,74.0739,73.8918,74.0643,427640.0
2021-11-01 14:35:00,77.29,77.36,77.19,77.19,341388.0,74.0547,74.1218,73.9589,73.9589,341388.0
2021-11-01 14:40:00,77.19,77.34,77.18,77.34,269816.0,73.9589,74.1026,73.9493,74.1026,269816.0
2021-11-01 14:45:00,77.33,77.45,77.32,77.39,415694.0,74.093,74.208,74.0835,74.1505,415694.0
2021-11-01 14:50:00,77.39,77.46,77.34,77.35,403686.0,74.1505,74.2176,74.1026,74.1122,403686.0
2021-11-01 14:55:00,77.36,77.48,77.35,77.42,337278.0,74.1218,74.2368,74.1122,74.1793,337278.0
2021-11-01 15:00:00,77.42,77.51,77.35,77.51,386566.0,74.1793,74.2655,74.1122,74.2655,386566.0
2021-11-01 15:05:00,77.51,77.53,77.44,77.48,324850.0,74.2655,74.2847,74.1984,74.2368,324850.0
2021-11-01 15:10:00,77.48,77.6,77.48,77.6,399576.0,74.2368,74.3517,74.2368,74.3517,399576.0
2021-11-01 15:15:00,77.58,77.62,77.51,77.59,403846.0,74.3326,74.3709,74.2655,74.3422,403846.0
2021-11-01 15:20:00,77.6,77.79,77.46,77.79,897984.0,74.3517,74.5338,74.2176,74.5338,897984.0
2021-11-01 15:25:00,77.79,77.83,77.75,77.8,465502.0,74.5338,74.5721,74.4955,74.5434,465502.0
2021-11-01 15:30:00,77.79,77.99,77.78,77.99,579602.0,74.5338,74.7254,74.5242,74.7254,579602.0
2021-11-01 15:35:00,77.98,78.02,77.76,77.86,744586.0,74.7158,74.7542,74.505,74.6009,744586.0
2021-11-01 15:40:00,77.86,77.95,77.81,77.9,396288.0,74.6009,74.6871,74.553,74.6392,396288.0
2021-11-01 15:45:00,77.92,78.03,77.88,77.99,386010.0,74.6584,74.7637,74.62,74.7254,386010.0
2021-11-01 15:50:00,77.98,78.08,77.88,77.99,1286186.0,74.7158,74.8117,74.62,74.7254,1286186.0
2021-11-01 15:55:00,77.99,78.47,77.99,78.38,1699410.0,74.7254,75.1853,74.7254,75.0991,1699410.0
2021-11-02 09:30:00,78.02,78.34,77.98,78.16,1230514.0,74.7542,75.0608,74.7158,74.8883,1230514.0
2021-11-02 09:35:00,78.16,78.98,78.16,78.98,1740954.0,74.8883,75.674,74.8883,75.674,1740954.0
2021-11-02 09:40:00,78.99,79.23,78.86,79.22,1902450.0,75.6836,75.9135,75.559,75.9039,1902450.0
2021-11-02 09:45:00,79.22,79.39,79.06,79.38,1902436.0,75.9039,76.0668,75.7506,76.0572,1902436.0
2021-11-02 09:50:00,79.38,79.52,79.23,79.42,1429754.0,76.0572,76.1914,75.9135,76.0956,1429754.0
2021-11-02 09:55:00,79.41,79.42,79.18,79.33,907254.0,76.086,76.0956,75.8656,76.0093,907254.0
2021-11-02 10:00:00,79.33,79.42,79.23,79.3,863724.0,76.0093,76.0956,75.9135,75.9806,863724.0
2021-11-02 10:05:00,79.3,79.33,78.8,78.83,1070434.0,75.9806,76.0093,75.5015,75.5303,1070434.0
2021-11-02 10:10:00,78.82,78.89,78.42,78.58,1317592.0,75.5207,75.5877,75.1374,75.2907,1317592.0
2021-11-02 10:15:00,78.58,78.91,78.58,78.8,1161902.0,75.2907,75.6069,75.2907,75.5015,1161902.0
2021-11-02 10:20:00,78.8,79.02,78.8,79.0,1083156.0,75.5015,75.7123,75.5015,75.6931,1083156.0
2021-11-02 10:25:00,79.01,79.23,78.99,79.22,1111652.0,75.7027,75.9135,75.6836,75.9039,1111652.0
2021-11-02 10:30:00,79.22,79.35,79.17,79.29,764824.0,75.9039,76.0285,75.856,75.971,764824.0
2021-11-02 10:35:00,79.29,79.37,79.12,79.33,864272.0,75.971,76.0477,75.8081,76.0093,864272.0
2021-11-02 10:40:00,79.32,79.36,79.02,79.12,678710.0,75.9998,76.0381,75.7123,75.8081,678710.0
2021-11-02 10:45:00,79.13,79.3,79.01,79.3,687736.0,75.8177,75.9806,75.7027,75.9806,687736.0
2021-11-02 10:50:00,79.29,79.42,79.23,79.32,631090.0,75.971,76.0956,75.9135,75.9998,631090.0
2021-11-02 10:55:00,79.31,79.41,79.24,79.26,595896.0,75.9902,76.086,75.9231,75.9423,595896.0
2021-11-02 11:00:00,79.26,79.5,79.26,79.35,1003646.0,75.9423,76.1722,75.9423,76.0285,1003646.0
2021-11-02 11:05:00,79.35,79.36,79.04,79.05,754654.0,76.0285,76.0381,75.7315,75.7411,754654.0
2021-11-02 11:10:00,79.06,79.17,79.01,79.08,447840.0,75.7506,75.856,75.7027,75.7698,447840.0
2021-11-02 11:15:00,79.07,79.14,79.03,79.13,487898.0,75.7602,75.8273,75.7219,75.8177,487898.0
2021-11-02 11:20:00,79.11,79.21,79.08,79.2,493044.0,75.7985,75.8944,75.7698,75.8848,493044.0
2021-11-02 11:25:00,79.2,79.38,79.13,79.32,730078.0,75.8848,76.0572,75.8177,75.9998,730078.0
2021-11-02 11:30:00,79.33,79.33,79.23,79.26,429978.0,76.0093,76.0093,75.9135,75.9423,429978.0
2021-11-02 11:35:00,79.25,79.32,79.18,79.24,440390.0,75.9327,75.9998,75.8656,75.9231,440390.0
2021-11-02 11:40:00,79.23,79.57,79.21,79.56,734758.0,75.9135,76.2393,75.8944,76.2297,734758.0
2021-11-02 11:45:00,79.57,79.69,79.46,79.46,879618.0,76.2393,76.3543,76.1339,76.1339,879618.0
2021-11-02 11:50:00,79.47,79.5,79.14,79.16,717820.0,76.1435,76.1722,75.8273,75.8464,717820.0
2021-11-02 11:55:00,79.15,79.2,79.05,79.09,503028.0,75.8369,75.8848,75.7411,75.7794,503028.0
2021-11-02 12:00:00,79.09,79.11,78.81,78.9,694094.0,75.7794,75.7985,75.5111,75.5973,694094.0
2021-11-02 12:05:00,78.89,78.94,78.74,78.75,606284.0,75.5877,75.6357,75.444,75.4536,606284.0
2021-11-02 12:10:00,78.76,78.97,78.69,78.96,729084.0,75.4632,75.6644,75.3961,75.6548,729084.0
2021-11-02 12:15:00,78.96,78.98,78.82,78.92,367058.0,75.6548,75.674,75.5207,75.6165,367058.0
2021-11-02 12:20:00,78.93,79.12,78.93,79.11,452742.0,75.6261,75.8081,75.6261,75.7985,452742.0
2021-11-02 12:25:00,79.11,79.14,79.04,79.09,322336.0,75.7985,75.8273,75.7315,75.7794,322336.0
2021-11-02 12:30:00,79.09,79.12,78.86,78.99,357142.0,75.7794,75.8081,75.559,75.6836,357142.0
2021-11-02 12:35:00,79.0,79.1,78.99,79.02,273984.0,75.6931,75.789,75.6836,75.7123,273984.0
2021-11-02 12:40:00,79.02,79.1,78.99,79.08,361422.0,75.7123,75.789,75.6836,75.7698,361422.0
2021-11-02 12:45:00,79.08,79.25,79.08,79.23,486050.0,75.7698,75.9327,75.7698,75.9135,486050.0
2021-11-02 12:50:00,79.23,79.35,79.17,79.33,558484.0,75.9135,76.0285,75.856,76.0093,558484.0
2021-11-02 12:55:00,79.33,79.36,79.28,79.3,312280.0,76.0093,76.0381,75.9614,75.9806,312280.0
2021-11-02 13:00:00,79.3,79.34,79.14,79.29,373102.0,75.9806,76.0189,75.8273,75.971,373102.0
2021-11-02 13:05:00,79.3,79.36,79.17,79.26,352774.0,75.9806,76.0381,75.856,75.9423,352774.0
2021-11-02 13:10:00,79.26,79.37,79.23,79.3,312194.0,75.9423,76.0477,75.9135,75.9806,312194.0
2021-11-02 13:15:00,79.3,79.33,79.19,79.21,280060.0,75.9806,76.0093,75.8752,75.8944,280060.0
2021-11-02 13:20:00,79.21,79.38,79.17,79.33,355848.0,75.8944,76.0572,75.856,76.0093,355848.0
2021-11-02 13:25:00,79.33,79.33,79.0,79.02,477580.0,76.0093,76.0093,75.6931,75.7123,477580.0
2021-11-02 13:30:00,79.02,79.06,78.96,78.97,447308.0,75.7123,75.7506,75.6548,75.6644,447308.0
2021-11-02 13:35:00,78.96,79.04,78.85,79.01,579204.0,75.6548,75.7315,75.5494,75.7027,579204.0
2021-11-02 13:40:00,79.01,79.1,78.99,79.1,391956.0,75.7027,75.789,75.6836,75.789,391956.0
2021-11-02 13:45:00,79.1,79.1,78.97,79.05,302740.0,75.789,75.789,75.6644,75.7411,302740.0
2021-11-02 13:50:00,79.04,79.14,78.97,79.03,363912.0,75.7315,75.8273,75.6644,75.7219,363912.0
2021-11-02 13:55:00,79.02,79.11,79.02,79.07,258158.0,75.7123,75.7985,75.7123,75.7602,258158.0
2021-11-02 14:00:00,79.07,79.1,78.9,78.97,259978.0,75.7602,75.789,75.5973,75.6644,259978.0
2021-11-02 14:05:00,78.98,78.98,78.74,78.77,452136.0,75.674,75.674,75.444,75.4728,452136.0
2021-11-02 14:10:00,78.79,78.83,78.72,78.78,326094.0,75.4919,75.5303,75.4249,75.4824,326094.0
2021-11-02 14:15:00,78.78,78.9,78.62,78.87,562290.0,75.4824,75.5973,75.3291,75.5686,562290.0
2021-11-02 14:20:00,78.87,78.9,78.69,78.73,357520.0,75.5686,75.5973,75.3961,75.4344,357520.0
2021-11-02 14:25:00,78.73,78.86,78.64,78.79,407410.0,75.4344,75.559,75.3482,75.4919,407410.0
2021-11-02 14:30:00,78.81,78.82,78.63,78.63,421864.0,75.5111,75.5207,75.3386,75.3386,421864.0
2021-11-02 14:35:00,78.64,78.84,78.59,78.83,463884.0,75.3482,75.5398,75.3003,75.5303,463884.0
2021-11-02 14:40:00,78.83,78.95,78.81,78.86,351948.0,75.5303,75.6452,75.5111,75.559,351948.0
2021-11-02 14:45:00,78.86,79.04,78.85,79.03,461358.0,75.559,75.7315,75.5494,75.7219,461358.0
2021-11-02 14:50:00,79.04,79.13,78.98,79.08,542172.0,75.7315,75.8177,75.674,75.7698,542172.0
2021-11-02 14:55:00,79.08,79.26,79.06,79.25,602606.0,75.7698,75.9423,75.7506,75.9327,602606.0
2021-11-02 15:00:00,79.24,79.3,79.22,79.29,433622.0,75.9231,75.9806,75.9039,75.971,433622.0
2021-11-02 15:05:00,79.29,79.42,79.28,79.38,540720.0,75.971,76.0956,75.9614,76.0572,540720.0
2021-11-02 15:10:00,79.39,79.42,79.28,79.31,357542.0,76.0668,76.0956,75.9614,75.9902,357542.0
2021-11-02 15:15:00,79.31,79.32,79.16,79.18,841816.0,75.9902,75.9998,75.8464,75.8656,841816.0
2021-11-02 15:20:00,79.19,79.25,79.16,79.22,211276.0,75.8752,75.9327,75.8464,75.9039,211276.0
2021-11-02 15:25:00,79.22,79.32,79.11,79.3,321456.0,75.9039,75.9998,75.7985,75.9806,321456.0
2021-11-02 15:30:00,79.3,79.33,79.13,79.29,392210.0,75.9806,76.0093,75.8177,75.971,392210.0
2021-11-02 15:35:00,79.29,79.37,79.26,79.36,347334.0,75.971,76.0477,75.9423,76.0381,347334.0
2021-11-02 15:40:00,79.36,79.58,79.34,79.54,780702.0,76.0381,76.2489,76.0189,76.2105,780702.0
2021-11-02 15:45:00,79.54,79.64,79.46,79.53,537584.0,76.2105,76.3064,76.1339,76.201,537584.0
2021-11-02 15:50:00,79.52,79.57,79.14,79.32,776964.0,76.1914,76.2393,75.8273,75.9998,776964.0
2021-11-02 15:55:00,79.32,79.45,79.19,79.41,691532.0,75.9998,76.1243,75.8752,76.086,691532.0
2021-11-03 09:30:00,79.67,79.92,79.25,79.5,2041872.0,76.3351,76.5746,75.9327,76.1722,2041872.0
2021-11-03 09:35:00,79.51,79.71,79.13,79.61,1778932.0,76.1818,76.3734,75.8177,76.2776,1778932.0
2021-11-03 09:40:00,79.61,79.75,79.45,79.55,1938538.0,76.2776,76.4118,76.1243,76.2201,1938538.0
2021-11-03 09:45:00,79.55,79.69,79.49,79.67,1559398.0,76.2201,76.3543,76.1626,76.3351,1559398.0
2021-11-03 09:50:00,79.66,79.75,79.53,79.66,1202832.0,76.3255,76.4118,76.201,76.3255,1202832.0
2021-11-03 09:55:00,79.65,79.69,79.49,79.54,822688.0,76.3159,76.3543,76.1626,76.2105,822688.0
2021-11-03 10:00:00,79.55,79.61,79.04,79.08,1524620.0,76.2201,76.2776,75.7315,75.7698,1524620.0
2021-11-03 10:05:00,79.08,79.35,79.05,79.2,796634.0,75.7698,76.0285,75.7411,75.8848,796634.0
2021-11-03 10:10:00,79.2,79.46,79.11,79.36,659688.0,75.8848,76.1339,75.7985,76.0381,659688.0
2021-11-03 10:15:00,79.33,79.49,79.23,79.3,489222.0,76.0093,76.1626,75.9135,75.9806,489222.0
2021-11-03 10:20:00,79.31,79.61,79.31,79.48,635944.0,75.9902,76.2776,75.9902,76.1531,635944.0
2021-11-03 10:25:00,79.5,79.52,79.3,79.35,553592.0,76.1722,76.1914,75.9806,76.0285,553592.0
2021-11-03 10:30:00,79.35,79.49,79.28,79.32,596834.0,76.0285,76.1626,75.9614,75.9998,596834.0
2021-11-03 10:35:00,79.32,79.39,79.08,79.32,834084.0,75.9998,76.0668,75.7698,75.9998,834084.0
2021-11-03 10:40:00,79.32,79.33,79.14,79.25,499858.0,75.9998,76.0093,75.8273,75.9327,499858.0
2021-11-03 10:45:00,79.24,79.44,79.14,79.34,598160.0,75.9231,76.1147,75.8273,76.0189,598160.0
2021-11-03 10:50:00,79.33,79.47,79.3,79.44,299852.0,76.0093,76.1435,75.9806,76.1147,299852.0
2021-11-03 10:55:00,79.44,79.47,79.26,79.38,396532.0,76.1147,76.1435,75.9423,76.0572,396532.0
2021-11-03 11:00:00,79.38,79.42,79.29,79.35,402174.0,76.0572,76.0956,75.971,76.0285,402174.0
2021-11-03 11:05:00,79.35,79.39,79.19,79.25,428604.0,76.0285,76.0668,75.8752,75.9327,428604.0
2021-11-03 11:10:00,79.26,79.32,79.14,79.29,509828.0,75.9423,75.9998,75.8273,75.971,509828.0
2021-11-03 11:15:00,79.29,79.42,79.21,79.35,405384.0,75.971,76.0956,75.8944,76.0285,405384.0
2021-11-03 11:20:00,79.36,79.45,79.33,79.38,252446.0,76.0381,76.1243,76.0093,76.0572,252446.0
2021-11-03 11:25:00,79.38,79.51,79.33,79.42,332002.0,76.0572,76.1818,76.0093,76.0956,332002.0
2021-11-03 11:30:00,79.42,79.47,79.19,79.23,484546.0,76.0956,76.1435,75.8752,75.9135,484546.0
2021-11-03 11:35:00,79.22,79.28,79.12,79.26,510910.0,75.9039,75.9614,75.8081,75.9423,510910.0
2021-11-03 11:40:00,79.26,79.49,79.25,79.49,556530.0,75.9423,76.1626,75.9327,76.1626,556530.0
2021-11-03 11:45:00,79.49,79.58,79.42,79.51,430698.0,76.1626,76.2489,76.0956,76.1818,430698.0
2021-11-03 11:50:00,79.51,79.59,79.46,79.57,284712.0,76.1818,76.2584,76.1339,76.2393,284712.0
2021-11-03 11:55:00,79.58,79.75,79.51,79.72,520662.0,76.2489,76.4118,76.1818,76.383,520662.0
2021-11-03 12:00:00,79.72,79.73,79.62,79.64,403998.0,76.383,76.3926,76.2872,76.3064,403998.0
2021-11-03 12:05:00,79.65,79.72,79.63,79.64,253140.0,76.3159,76.383,76.2968,76.3064,253140.0
2021-11-03 12:10:00,79.66,79.68,79.58,79.61,413718.0,76.3255,76.3447,76.2489,76.2776,413718.0
2021-11-03 12:15:00,79.63,79.67,79.58,79.62,200414.0,76.2968,76.3351,76.2489,76.2872,200414.0
2021-11-03 12:20:00,79.63,79.66,79.5,79.57,248382.0,76.2968,76.3255,76.1722,76.2393,248382.0
2021-11-03 12:25:00,79.57,79.66,79.56,79.64,261502.0,76.2393,76.3255,76.2297,76.3064,261502.0
2021-11-03 12:30:00,79.65,79.74,79.59,79.67,601972.0,76.3159,76.4022,76.2584,76.3351,601972.0
2021-11-03 12:35:00,79.67,79.74,79.64,79.71,329734.0,76.3351,76.4022,76.3064,76.3734,329734.0
2021-11-03 12:40:00,79.7,79.78,79.67,79.69,501506.0,76.3638,76.4405,76.3351,76.3543,501506.0
2021-11-03 12:45:00,79.69,79.71,79.61,79.64,344436.0,76.3543,76.3734,76.2776,76.3064,344436.0
2021-11-03 12:50:00,79.64,79.67,79.58,79.58,205156.0,76.3064,76.3351,76.2489,76.2489,205156.0
2021-11-03 12:55:00,79.58,79.63,79.57,79.63,263168.0,76.2489,76.2968,76.2393,76.2968,263168.0
2021-11-03 13:00:00,79.64,79.64,79.55,79.58,201334.0,76.3064,76.3064,76.2201,76.2489,201334.0
2021-11-03 13:05:00,79.58,79.65,79.54,79.6,209698.0,76.2489,76.3159,76.2105,76.268,209698.0
2021-11-03 13:10:00,79.6,79.67,79.58,79.64,175522.0,76.268,76.3351,76.2489,76.3064,175522.0
2021-11-03 13:15:00,79.63,79.65,79.46,79.58,449806.0,76.2968,76.3159,76.1339,76.2489,449806.0
2021-11-03 13:20:00,79.58,79.67,79.55,79.63,244866.0,76.2489,76.3351,76.2201,76.2968,244866.0
2021-11-03 13:25:00,79.63,79.67,79.61,79.67,280500.0,76.2968,76.3351,76.2776,76.3351,280500.0
2021-11-03 13:30:00,79.68,79.8,79.67,79.8,510088.0,76.3447,76.4597,76.3351,76.4597,510088.0
2021-11-03 13:35:00,79.8,79.8,79.72,79.78,293050.0,76.4597,76.4597,76.383,76.4405,293050.0
2021-11-03 13:40:00,79.79,79.83,79.74,79.76,391126.0,76.4501,76.4884,76.4022,76.4213,391126.0
2021-11-03 13:45:00,79.76,79.76,79.49,79.61,620700.0,76.4213,76.4213,76.1626,76.2776,620700.0
2021-11-03 13:50:00,79.61,79.65,79.58,79.61,212024.0,76.2776,76.3159,76.2489,76.2776,212024.0
2021-11-03 13:55:00,79.6,79.61,79.47,79.53,285096.0,76.268,76.2776,76.1435,76.201,285096.0
2021-11-03 14:00:00,79.53,80.75,79.36,80.56,3905042.0,76.201,77.3699,76.0381,77.1878,3905042.0
2021-11-03 14:05:00,80.57,80.71,79.89,80.09,1764460.0,77.1974,77.3316,76.5459,76.7375,1764460.0
2021-11-03 14:10:00,80.08,80.08,79.59,79.72,1540880.0,76.7279,76.7279,76.2584,76.383,1540880.0
2021-11-03 14:15:00,79.74,80.06,79.58,80.04,1100388.0,76.4022,76.7088,76.2489,76.6896,1100388.0
2021-11-03 14:20:00,80.05,80.26,79.91,80.22,891760.0,76.6992,76.9004,76.5651,76.8621,891760.0
2021-11-03 14:25:00,80.23,80.35,80.11,80.19,661844.0,76.8717,76.9866,76.7567,76.8333,661844.0
2021-11-03 14:30:00,80.19,80.34,79.85,80.17,948014.0,76.8333,76.9771,76.5076,76.8142,948014.0
2021-11-03 14:35:00,80.18,80.39,80.06,80.32,866350.0,76.8238,77.025,76.7088,76.9579,866350.0
2021-11-03 14:40:00,80.33,80.54,80.11,80.46,1164030.0,76.9675,77.1687,76.7567,77.092,1164030.0
2021-11-03 14:45:00,80.48,81.05,80.47,81.01,1596506.0,77.1112,77.6573,77.1016,77.619,1596506.0
2021-11-03 14:50:00,81.01,81.21,80.89,81.14,1268638.0,77.619,77.8106,77.504,77.7436,1268638.0
2021-11-03 14:55:00,81.14,81.31,81.12,81.23,1281894.0,77.7436,77.9065,77.7244,77.8298,1281894.0
2021-11-03 15:00:00,81.23,81.51,81.06,81.38,1437358.0,77.8298,78.0981,77.6669,77.9735,1437358.0
2021-11-03 15:05:00,81.37,81.49,81.28,81.44,861726.0,77.9639,78.0789,77.8777,78.031,861726.0
2021-11-03 15:10:00,81.44,81.58,81.28,81.35,1057480.0,78.031,78.1651,77.8777,77.9448,1057480.0
2021-11-03 15:15:00,81.36,81.47,81.31,81.36,524914.0,77.9544,78.0598,77.9065,77.9544,524914.0
2021-11-03 15:20:00,81.38,81.49,81.24,81.46,755828.0,77.9735,78.0789,77.8394,78.0502,755828.0
2021-11-03 15:25:00,81.46,81.5,81.35,81.47,627964.0,78.0502,78.0885,77.9448,78.0598,627964.0
2021-11-03 15:30:00,81.48,81.67,81.43,81.57,988292.0,78.0693,78.2514,78.0214,78.1556,988292.0
2021-11-03 15:35:00,81.56,81.64,81.48,81.64,592546.0,78.146,78.2226,78.0693,78.2226,592546.0
2021-11-03 15:40:00,81.64,81.8,81.61,81.77,774784.0,78.2226,78.3759,78.1939,78.3472,774784.0
2021-11-03 15:45:00,81.77,82.07,81.77,82.07,939252.0,78.3472,78.6346,78.3472,78.6346,939252.0
2021-11-03 15:50:00,82.07,82.11,81.8,82.0,1480046.0,78.6346,78.673,78.3759,78.5676,1480046.0
2021-11-03 15:55:00,81.99,82.16,81.88,81.94,1017912.0,78.558,78.7209,78.4526,78.5101,1017912.0
2021-11-04 09:30:00,82.72,82.73,82.36,82.6,1469462.0,79.2574,79.267,78.9125,79.1425,1469462.0
2021-11-04 09:35:00,82.6,82.81,82.49,82.72,944796.0,79.1425,79.3437,79.0371,79.2574,944796.0
2021-11-04 09:40:00,82.73,83.1,82.64,83.07,1357962.0,79.267,79.6215,79.1808,79.5928,1357962.0
2021-11-04 09:45:00,83.07,83.46,83.06,83.41,1682210.0,79.5928,79.9665,79.5832,79.9185,1682210.0
2021-11-04 09:50:00,83.39,83.69,83.33,83.61,1237524.0,79.8994,80.1868,79.8419,80.1102,1237524.0
2021-11-04 09:55:00,83.61,83.81,83.59,83.71,1229808.0,80.1102,80.3018,80.091,80.206,1229808.0
2021-11-04 10:00:00,83.72,83.94,83.57,83.83,1432108.0,80.2156,80.4264,80.0718,80.321,1432108.0
2021-11-04 10:05:00,83.83,83.92,83.69,83.73,939820.0,80.321,80.4072,80.1868,80.2252,939820.0
2021-11-04 10:10:00,83.76,84.21,83.75,84.2,1259390.0,80.2539,80.6851,80.2443,80.6755,1259390.0
2021-11-04 10:15:00,84.2,84.41,84.15,84.29,1329038.0,80.6755,80.8767,80.6276,80.7617,1329038.0
2021-11-04 10:20:00,84.29,84.43,84.22,84.36,1049278.0,80.7617,80.8959,80.6946,80.8288,1049278.0
2021-11-04 10:25:00,84.36,84.49,84.33,84.46,1049632.0,80.8288,80.9533,80.8,80.9246,1049632.0
2021-11-04 10:30:00,84.46,84.77,84.42,84.68,1600798.0,80.9246,81.2216,80.8863,81.1354,1600798.0
2021-11-04 10:35:00,84.68,84.8,84.66,84.67,877734.0,81.1354,81.2504,81.1162,81.1258,877734.0
2021-11-04 10:40:00,84.67,84.73,84.61,84.66,813800.0,81.1258,81.1833,81.0683,81.1162,813800.0
2021-11-04 10:45:00,84.65,85.0,84.65,84.99,971462.0,81.1066,81.442,81.1066,81.4324,971462.0
2021-11-04 10:50:00,84.99,85.0,84.67,84.74,627696.0,81.4324,81.442,81.1258,81.1929,627696.0
2021-11-04 10:55:00,84.75,84.81,84.66,84.73,712200.0,81.2025,81.2599,81.1162,81.1833,712200.0
2021-11-04 11:00:00,84.73,84.75,84.32,84.4,1025706.0,81.1833,81.2025,80.7905,80.8671,1025706.0
2021-11-04 11:05:00,84.39,84.51,84.39,84.4,526528.0,80.8575,80.9725,80.8575,80.8671,526528.0
2021-11-04 11:10:00,84.41,84.75,84.41,84.49,897526.0,80.8767,81.2025,80.8767,80.9533,897526.0
2021-11-04 11:15:00,84.48,84.57,84.33,84.46,862272.0,80.9438,81.03,80.8,80.9246,862272.0
2021-11-04 11:20:00,84.45,84.46,83.91,83.91,1126572.0,80.915,80.9246,80.3976,80.3976,1126572.0
2021-11-04 11:25:00,83.91,84.01,83.7,83.74,1151522.0,80.3976,80.4934,80.1964,80.2347,1151522.0
2021-11-04 11:30:00,83.75,83.99,83.65,83.82,915042.0,80.2443,80.4743,80.1485,80.3114,915042.0
2021-11-04 11:35:00,83.84,84.01,83.76,83.88,660890.0,80.3305,80.4934,80.2539,80.3689,660890.0
2021-11-04 11:40:00,83.88,84.01,83.76,84.0,581396.0,80.3689,80.4934,80.2539,80.4839,581396.0
2021-11-04 11:45:00,84.0,84.08,83.82,83.83,520370.0,80.4839,80.5605,80.3114,80.321,520370.0
2021-11-04 11:50:00,83.83,84.11,83.69,84.11,889836.0,80.321,80.5892,80.1868,80.5892,889836.0
2021-11-04 11:55:00,84.11,84.48,84.08,84.46,1187848.0,80.5892,80.9438,80.5605,80.9246,1187848.0
2021-11-04 12:00:00,84.47,84.63,84.45,84.52,744180.0,80.9342,81.0875,80.915,80.9821,744180.0
2021-11-04 12:05:00,84.53,84.71,84.53,84.69,655178.0,80.9917,81.1641,80.9917,81.145,655178.0
2021-11-04 12:10:00,84.68,84.9,84.67,84.77,1298678.0,81.1354,81.3462,81.1258,81.2216,1298678.0
2021-11-04 12:15:00,84.76,84.91,84.69,84.8,766258.0,81.212,81.3558,81.145,81.2504,766258.0
2021-11-04 12:20:00,84.8,84.9,84.5,84.57,665558.0,81.2504,81.3462,80.9629,81.03,665558.0
2021-11-04 12:25:00,84.58,84.61,84.41,84.57,625820.0,81.0396,81.0683,80.8767,81.03,625820.0
2021-11-04 12:30:00,84.57,84.58,84.34,84.36,641698.0,81.03,81.0396,80.8096,80.8288,641698.0
2021-11-04 12:35:00,84.36,84.65,84.36,84.61,438598.0,80.8288,81.1066,80.8288,81.0683,438598.0
2021-11-04 12:40:00,84.61,84.63,84.45,84.54,356158.0,81.0683,81.0875,80.915,81.0012,356158.0
2021-11-04 12:45:00,84.54,84.65,84.42,84.58,382358.0,81.0012,81.1066,80.8863,81.0396,382358.0
2021-11-04 12:50:00,84.59,84.64,84.38,84.51,331636.0,81.0492,81.0971,80.8479,80.9725,331636.0
2021-11-04 12:55:00,84.5,84.62,84.47,84.59,361332.0,80.9629,81.0779,80.9342,81.0492,361332.0
2021-11-04 13:00:00,84.6,84.6,84.28,84.33,536790.0,81.0587,81.0587,80.7521,80.8,536790.0
2021-11-04 13:05:00,84.32,84.56,84.3,84.56,422626.0,80.7905,81.0204,80.7713,81.0204,422626.0
2021-11-04 13:10:00,84.57,84.76,84.5,84.76,575722.0,81.03,81.212,80.9629,81.212,575722.0
2021-11-04 13:15:00,84.76,84.77,84.6,84.69,503916.0,81.212,81.2216,81.0587,81.145,503916.0
2021-11-04 13:20:00,84.69,84.76,84.63,84.74,394352.0,81.145,81.212,81.0875,81.1929,394352.0
2021-11-04 13:25:00,84.73,84.79,84.67,84.78,429562.0,81.1833,81.2408,81.1258,81.2312,429562.0
2021-11-04 13:30:00,84.77,84.92,84.76,84.79,775088.0,81.2216,81.3653,81.212,81.2408,775088.0
2021-11-04 13:35:00,84.79,84.92,84.72,84.86,546166.0,81.2408,81.3653,81.1737,81.3079,546166.0
2021-11-04 13:40:00,84.87,85.1,84.85,85.08,1109814.0,81.3174,81.5378,81.2983,81.5186,1109814.0
2021-11-04 13:45:00,85.09,85.23,85.04,85.06,610922.0,81.5282,81.6624,81.4803,81.4995,610922.0
2021-11-04 13:50:00,85.07,85.11,85.0,85.1,304476.0,81.5091,81.5474,81.442,81.5378,304476.0
2021-11-04 13:55:00,85.1,85.34,85.07,85.27,599082.0,81.5378,81.7678,81.5091,81.7007,599082.0
2021-11-04 14:00:00,85.26,85.29,84.77,84.78,764638.0,81.6911,81.7199,81.2216,81.2312,764638.0
2021-11-04 14:05:00,84.78,85.14,84.76,85.11,710124.0,81.2312,81.5761,81.212,81.5474,710124.0
2021-11-04 14:10:00,85.13,85.21,85.08,85.21,510318.0,81.5665,81.6432,81.5186,81.6432,510318.0
2021-11-04 14:15:00,85.2,85.21,85.01,85.2,455078.0,81.6336,81.6432,81.4516,81.6336,455078.0
2021-11-04 14:20:00,85.2,85.42,85.13,85.41,637384.0,81.6336,81.8444,81.5665,81.8348,637384.0
2021-11-04 14:25:00,85.4,85.52,85.33,85.38,503704.0,81.8252,81.9402,81.7582,81.8061,503704.0
2021-11-04 14:30:00,85.39,85.44,85.26,85.33,398132.0,81.8157,81.8636,81.6911,81.7582,398132.0
2021-11-04 14:35:00,85.35,85.56,85.33,85.48,663022.0,81.7773,81.9786,81.7582,81.9019,663022.0
2021-11-04 14:40:00,85.48,85.58,85.46,85.55,384756.0,81.9019,81.9977,81.8827,81.969,384756.0
2021-11-04 14:45:00,85.55,85.67,85.51,85.55,625082.0,81.969,82.0839,81.9306,81.969,625082.0
2021-11-04 14:50:00,85.55,85.66,85.35,85.38,769558.0,81.969,82.0744,81.7773,81.8061,769558.0
2021-11-04 14:55:00,85.37,85.49,84.96,84.97,793184.0,81.7965,81.9115,81.4037,81.4132,793184.0
2021-11-04 15:00:00,84.96,85.14,84.78,84.97,1346594.0,81.4037,81.5761,81.2312,81.4132,1346594.0
2021-11-04 15:05:00,84.98,85.1,84.79,84.86,998356.0,81.4228,81.5378,81.2408,81.3079,998356.0
2021-11-04 15:10:00,84.86,85.05,84.86,85.03,810318.0,81.3079,81.4899,81.3079,81.4707,810318.0
2021-11-04 15:15:00,85.03,85.1,84.94,85.06,735184.0,81.4707,81.5378,81.3845,81.4995,735184.0
2021-11-04 15:20:00,85.07,85.23,85.0,85.1,762732.0,81.5091,81.6624,81.442,81.5378,762732.0
2021-11-04 15:25:00,85.09,85.2,84.91,84.98,482130.0,81.5282,81.6336,81.3558,81.4228,482130.0
2021-11-04 15:30:00,84.98,85.15,84.97,85.03,492914.0,81.4228,81.5857,81.4132,81.4707,492914.0
2021-11-04 15:35:00,85.04,85.04,84.71,84.72,791018.0,81.4803,81.4803,81.1641,81.1737,791018.0
2021-11-04 15:40:00,84.73,84.75,84.42,84.55,930278.0,81.1833,81.2025,80.8863,81.0108,930278.0
2021-11-04 15:45:00,84.54,85.04,84.51,85.04,777370.0,81.0012,81.4803,80.9725,81.4803,777370.0
2021-11-04 15:50:00,85.04,85.1,84.79,85.08,1148506.0,81.4803,81.5378,81.2408,81.5186,1148506.0
2021-11-04 15:55:00,85.1,85.1,84.67,85.07,1098322.0,81.5378,81.5378,81.1258,81.5091,1098322.0
2021-11-05 09:30:00,86.24,86.5,85.92,86.33,1917952.0,82.6301,82.8792,82.3235,82.7163,1917952.0
2021-11-05 09:35:00,86.34,86.83,86.34,86.71,1389538.0,82.7259,83.1954,82.7259,83.0804,1389538.0
2021-11-05 09:40:00,86.7,86.77,86.22,86.43,2334914.0,83.0708,83.1379,82.6109,82.8121,2334914.0
2021-11-05 09:45:00,86.42,86.55,85.88,86.04,2111266.0,82.8026,82.9271,82.2852,82.4385,2111266.0
2021-11-05 09:50:00,86.04,86.11,85.67,85.79,1319330.0,82.4385,82.5055,82.0839,82.1989,1319330.0
2021-11-05 09:55:00,85.79,86.32,85.71,86.31,1638276.0,82.1989,82.7067,82.1223,82.6972,1638276.0
2021-11-05 10:00:00,86.32,86.61,86.26,86.61,1564880.0,82.7067,82.9846,82.6492,82.9846,1564880.0
2021-11-05 10:05:00,86.61,86.62,86.0,86.11,1063840.0,82.9846,82.9942,82.4001,82.5055,1063840.0
2021-11-05 10:10:00,86.11,86.53,86.03,86.53,1204968.0,82.5055,82.9079,82.4289,82.9079,1204968.0
2021-11-05 10:15:00,86.53,86.75,86.52,86.54,1557840.0,82.9079,83.1187,82.8984,82.9175,1557840.0
2021-11-05 10:20:00,86.54,86.62,86.4,86.52,884862.0,82.9175,82.9942,82.7834,82.8984,884862.0
2021-11-05 10:25:00,86.52,86.57,86.24,86.38,630630.0,82.8984,82.9463,82.6301,82.7642,630630.0
2021-11-05 10:30:00,86.37,86.54,86.36,86.44,627660.0,82.7546,82.9175,82.7451,82.8217,627660.0
2021-11-05 10:35:00,86.44,86.61,86.36,86.6,642670.0,82.8217,82.9846,82.7451,82.975,642670.0
2021-11-05 10:40:00,86.6,86.67,86.44,86.5,1046922.0,82.975,83.0421,82.8217,82.8792,1046922.0
2021-11-05 10:45:00,86.51,86.61,86.36,86.39,715406.0,82.8888,82.9846,82.7451,82.7738,715406.0
2021-11-05 10:50:00,86.39,86.61,86.39,86.54,789144.0,82.7738,82.9846,82.7738,82.9175,789144.0
2021-11-05 10:55:00,86.54,86.59,86.39,86.49,675038.0,82.9175,82.9654,82.7738,82.8696,675038.0
2021-11-05 11:00:00,86.49,86.56,86.27,86.28,706856.0,82.8696,82.9367,82.6588,82.6684,706856.0
2021-11-05 11:05:00,86.27,86.57,86.27,86.56,731672.0,82.6588,82.9463,82.6588,82.9367,731672.0
2021-11-05 11:10:00,86.56,86.64,86.5,86.54,525542.0,82.9367,83.0133,82.8792,82.9175,525542.0
2021-11-05 11:15:00,86.53,86.61,86.46,86.53,502668.0,82.9079,82.9846,82.8409,82.9079,502668.0
2021-11-05 11:20:00,86.52,86.57,86.37,86.43,496706.0,82.8984,82.9463,82.7546,82.8121,496706.0
2021-11-05 11:25:00,86.43,86.45,86.14,86.21,604926.0,82.8121,82.8313,82.5343,82.6013,604926.0
2021-11-05 11:30:00,86.2,86.47,86.19,86.42,705948.0,82.5918,82.8505,82.5822,82.8026,705948.0
2021-11-05 11:35:00,86.44,86.62,86.37,86.55,750236.0,82.8217,82.9942,82.7546,82.9271,750236.0
2021-11-05 11:40:00,86.56,86.59,86.46,86.55,464152.0,82.9367,82.9654,82.8409,82.9271,464152.0
2021-11-05 11:45:00,86.56,86.8,86.44,86.73,802330.0,82.9367,83.1666,82.8217,83.0996,802330.0
2021-11-05 11:50:00,86.73,86.74,86.51,86.59,698582.0,83.0996,83.1092,82.8888,82.9654,698582.0
2021-11-05 11:55:00,86.59,86.63,86.43,86.51,694188.0,82.9654,83.0038,82.8121,82.8888,694188.0
2021-11-05 12:00:00,86.51,86.64,86.44,86.59,461472.0,82.8888,83.0133,82.8217,82.9654,461472.0
2021-11-05 12:05:00,86.6,86.62,86.45,86.5,447328.0,82.975,82.9942,82.8313,82.8792,447328.0
2021-11-05 12:10:00,86.5,86.67,86.4,86.52,617442.0,82.8792,83.0421,82.7834,82.8984,617442.0
2021-11-05 12:15:00,86.53,86.53,86.28,86.38,960948.0,82.9079,82.9079,82.6684,82.7642,960948.0
2021-11-05 12:20:00,86.38,86.45,86.31,86.34,468350.0,82.7642,82.8313,82.6972,82.7259,468350.0
2021-11-05 12:25:00,86.36,86.42,86.26,86.34,444534.0,82.7451,82.8026,82.6492,82.7259,444534.0
2021-11-05 12:30:00,86.34,86.42,86.21,86.32,660464.0,82.7259,82.8026,82.6013,82.7067,660464.0
2021-11-05 12:35:00,86.32,86.36,85.96,86.15,830476.0,82.7067,82.7451,82.3618,82.5439,830476.0
2021-11-05 12:40:00,86.16,86.19,85.91,85.92,512072.0,82.5534,82.5822,82.3139,82.3235,512072.0
2021-11-05 12:45:00,85.91,85.95,85.76,85.81,1249800.0,82.3139,82.3522,82.1702,82.2181,1249800.0
2021-11-05 12:50:00,85.82,86.0,85.67,85.91,1240704.0,82.2277,82.4001,82.0839,82.3139,1240704.0
2021-11-05 12:55:00,85.9,85.94,85.54,85.76,812760.0,82.3043,82.3426,81.9594,82.1702,812760.0
2021-11-05 13:00:00,85.76,85.86,85.51,85.78,663600.0,82.1702,82.266,81.9306,82.1893,663600.0
2021-11-05 13:05:00,85.78,85.83,85.4,85.4,646200.0,82.1893,82.2372,81.8252,81.8252,646200.0
2021-11-05 13:10:00,85.41,85.5,85.13,85.26,987736.0,81.8348,81.9211,81.5665,81.6911,987736.0
2021-11-05 13:15:00,85.24,85.36,85.1,85.33,882112.0,81.6719,81.7869,81.5378,81.7582,882112.0
2021-11-05 13:20:00,85.35,85.37,85.06,85.06,870642.0,81.7773,81.7965,81.4995,81.4995,870642.0
2021-11-05 13:25:00,85.06,85.1,84.38,84.38,1894472.0,81.4995,81.5378,80.8479,80.8479,1894472.0
2021-11-05 13:30:00,84.39,85.07,84.36,85.02,1640686.0,80.8575,81.5091,80.8288,81.4612,1640686.0
2021-11-05 13:35:00,85.0,85.04,84.72,84.89,707656.0,81.442,81.4803,81.1737,81.3366,707656.0
2021-11-05 13:40:00,84.9,85.0,84.84,84.96,464586.0,81.3462,81.442,81.2887,81.4037,464586.0
2021-11-05 13:45:00,84.96,85.02,84.67,85.0,726450.0,81.4037,81.4612,81.1258,81.442,726450.0
2021-11-05 13:50:00,84.99,85.25,84.95,85.22,825616.0,81.4324,81.6815,81.3941,81.6528,825616.0
2021-11-05 13:55:00,85.22,85.39,85.08,85.36,725114.0,81.6528,81.8157,81.5186,81.7869,725114.0
2021-11-05 14:00:00,85.36,85.46,85.22,85.42,674858.0,81.7869,81.8827,81.6528,81.8444,674858.0
2021-11-05 14:05:00,85.42,85.63,85.39,85.45,854114.0,81.8444,82.0456,81.8157,81.8732,854114.0
2021-11-05 14:10:00,85.45,85.54,85.36,85.48,462796.0,81.8732,81.9594,81.7869,81.9019,462796.0
2021-11-05 14:15:00,85.47,85.58,85.45,85.53,280656.0,81.8923,81.9977,81.8732,81.9498,280656.0
2021-11-05 14:20:00,85.53,85.56,85.14,85.14,807164.0,81.9498,81.9786,81.5761,81.5761,807164.0
2021-11-05 14:25:00,85.16,85.52,85.1,85.49,733714.0,81.5953,81.9402,81.5378,81.9115,733714.0
2021-11-05 14:30:00,85.5,85.5,85.33,85.41,330102.0,81.9211,81.9211,81.7582,81.8348,330102.0
2021-11-05 14:35:00,85.42,85.55,85.24,85.49,536258.0,81.8444,81.969,81.6719,81.9115,536258.0
2021-11-05 14:40:00,85.5,85.54,85.36,85.49,351754.0,81.9211,81.9594,81.7869,81.9115,351754.0
2021-11-05 14:45:00,85.49,85.7,85.46,85.55,554892.0,81.9115,82.1127,81.8827,81.969,554892.0
2021-11-05 14:50:00,85.56,85.61,85.41,85.61,472210.0,81.9786,82.0265,81.8348,82.0265,472210.0
2021-11-05 14:55:00,85.62,85.67,85.48,85.56,379794.0,82.036,82.0839,81.9019,81.9786,379794.0
2021-11-05 15:00:00,85.56,85.61,84.99,85.08,914920.0,81.9786,82.0265,81.4324,81.5186,914920.0
2021-11-05 15:05:00,85.09,85.28,84.97,85.25,666046.0,81.5282,81.7103,81.4132,81.6815,666046.0
2021-11-05 15:10:00,85.25,85.33,85.16,85.32,463454.0,81.6815,81.7582,81.5953,81.7486,463454.0
2021-11-05 15:15:00,85.32,85.42,85.21,85.36,622104.0,81.7486,81.8444,81.6432,81.7869,622104.0
2021-11-05 15:20:00,85.35,85.39,85.08,85.19,614324.0,81.7773,81.8157,81.5186,81.624,614324.0
2021-11-05 15:25:00,85.19,85.27,85.04,85.18,405024.0,81.624,81.7007,81.4803,81.6145,405024.0
2021-11-05 15:30:00,85.17,85.53,85.17,85.52,686070.0,81.6049,81.9498,81.6049,81.9402,686070.0
2021-11-05 15:35:00,85.52,85.7,85.49,85.58,938686.0,81.9402,82.1127,81.9115,81.9977,938686.0
2021-11-05 15:40:00,85.58,85.58,85.24,85.3,730184.0,81.9977,81.9977,81.6719,81.7294,730184.0
2021-11-05 15:45:00,85.3,85.44,85.15,85.22,580350.0,81.7294,81.8636,81.5857,81.6528,580350.0
2021-11-05 15:50:00,85.22,85.38,85.05,85.08,883158.0,81.6528,81.8061,81.4899,81.5186,883158.0
2021-11-05 15:55:00,85.08,85.4,85.07,85.28,994348.0,81.5186,81.8252,81.5091,81.7103,994348.0
2021-11-08 09:30:00,85.25,85.67,85.0,85.63,1612268.0,81.6815,82.0839,81.442,82.0456,1612268.0
2021-11-08 09:35:00,85.63,85.95,85.31,85.38,1638466.0,82.0456,82.3522,81.739,81.8061,1638466.0
2021-11-08 09:40:00,85.4,85.64,85.13,85.27,1388616.0,81.8252,82.0552,81.5665,81.7007,1388616.0
2021-11-08 09:45:00,85.26,85.49,85.08,85.29,1218996.0,81.6911,81.9115,81.5186,81.7199,1218996.0
2021-11-08 09:50:00,85.28,85.44,84.75,85.01,1622800.0,81.7103,81.8636,81.2025,81.4516,1622800.0
2021-11-08 09:55:00,85.01,85.2,84.83,85.08,1196320.0,81.4516,81.6336,81.2791,81.5186,1196320.0
2021-11-08 10:00:00,85.08,85.13,84.77,84.88,1071050.0,81.5186,81.5665,81.2216,81.327,1071050.0
2021-11-08 10:05:00,84.86,85.42,84.86,85.06,1146956.0,81.3079,81.8444,81.3079,81.4995,1146956.0
2021-11-08 10:10:00,85.05,85.3,85.02,85.15,777360.0,81.4899,81.7294,81.4612,81.5857,777360.0
2021-11-08 10:15:00,85.15,85.32,85.08,85.21,595790.0,81.5857,81.7486,81.5186,81.6432,595790.0
2021-11-08 10:20:00,85.22,85.45,85.19,85.31,675304.0,81.6528,81.8732,81.624,81.739,675304.0
2021-11-08 10:25:00,85.31,85.36,85.0,85.11,632886.0,81.739,81.7869,81.442,81.5474,632886.0
2021-11-08 10:30:00,85.11,85.42,85.07,85.15,741352.0,81.5474,81.8444,81.5091,81.5857,741352.0
2021-11-08 10:35:00,85.15,85.28,84.83,84.83,891830.0,81.5857,81.7103,81.2791,81.2791,891830.0
2021-11-08 10:40:00,84.83,84.95,84.53,84.73,1256118.0,81.2791,81.3941,80.9917,81.1833,1256118.0
2021-11-08 10:45:00,84.73,85.17,84.7,85.13,1008906.0,81.1833,81.6049,81.1545,81.5665,1008906.0
2021-11-08 10:50:00,85.12,85.15,85.0,85.12,559216.0,81.557,81.5857,81.442,81.557,559216.0
2021-11-08 10:55:00,85.11,85.23,84.97,85.06,577454.0,81.5474,81.6624,81.4132,81.4995,577454.0
2021-11-08 11:00:00,85.06,85.19,84.88,85.11,596864.0,81.4995,81.624,81.327,81.5474,596864.0
2021-11-08 11:05:00,85.11,85.22,84.89,85.15,742998.0,81.5474,81.6528,81.3366,81.5857,742998.0
2021-11-08 11:10:00,85.15,85.19,84.78,84.82,794028.0,81.5857,81.624,81.2312,81.2695,794028.0
2021-11-08 11:15:00,84.81,85.1,84.74,85.06,683696.0,81.2599,81.5378,81.1929,81.4995,683696.0
2021-11-08 11:20:00,85.07,85.44,85.06,85.3,796260.0,81.5091,81.8636,81.4995,81.7294,796260.0
2021-11-08 11:25:00,85.3,85.53,85.3,85.42,588514.0,81.7294,81.9498,81.7294,81.8444,588514.0
2021-11-08 11:30:00,85.42,85.48,85.29,85.39,411692.0,81.8444,81.9019,81.7199,81.8157,411692.0
2021-11-08 11:35:00,85.39,85.53,85.31,85.36,492090.0,81.8157,81.9498,81.739,81.7869,492090.0
2021-11-08 11:40:00,85.37,85.4,85.2,85.27,440026.0,81.7965,81.8252,81.6336,81.7007,440026.0
2021-11-08 11:45:00,85.25,85.3,85.08,85.08,364038.0,81.6815,81.7294,81.5186,81.5186,364038.0
2021-11-08 11:50:00,85.09,85.13,84.9,85.05,535198.0,81.5282,81.5665,81.3462,81.4899,535198.0
2021-11-08 11:55:00,85.06,85.06,84.91,85.01,307460.0,81.4995,81.4995,81.3558,81.4516,307460.0
2021-11-08 12:00:00,85.02,85.13,84.76,84.77,554988.0,81.4612,81.5665,81.212,81.2216,554988.0
2021-11-08 12:05:00,84.77,84.95,84.74,84.9,506564.0,81.2216,81.3941,81.1929,81.3462,506564.0
2021-11-08 12:10:00,84.89,85.0,84.79,84.83,389784.0,81.3366,81.442,81.2408,81.2791,389784.0
2021-11-08 12:15:00,84.82,85.05,84.69,85.04,507718.0,81.2695,81.4899,81.145,81.4803,507718.0
2021-11-08 12:20:00,85.04,85.09,84.91,84.94,249492.0,81.4803,81.5282,81.3558,81.3845,249492.0
2021-11-08 12:25:00,84.92,85.0,84.84,84.91,254474.0,81.3653,81.442,81.2887,81.3558,254474.0
2021-11-08 12:30:00,84.91,85.1,84.82,85.08,342726.0,81.3558,81.5378,81.2695,81.5186,342726.0
2021-11-08 12:35:00,85.07,85.1,84.81,84.83,324512.0,81.5091,81.5378,81.2599,81.2791,324512.0
2021-11-08 12:40:00,84.83,85.14,84.82,85.1,406832.0,81.2791,81.5761,81.2695,81.5378,406832.0
2021-11-08 12:45:00,85.1,85.17,85.05,85.06,220704.0,81.5378,81.6049,81.4899,81.4995,220704.0
2021-11-08 12:50:00,85.05,85.11,84.92,85.07,463862.0,81.4899,81.5474,81.3653,81.5091,463862.0
2021-11-08 12:55:00,85.07,85.21,84.92,85.19,383732.0,81.5091,81.6432,81.3653,81.624,383732.0
2021-11-08 13:00:00,85.18,85.25,85.08,85.15,306030.0,81.6145,81.6815,81.5186,81.5857,306030.0
2021-11-08 13:05:00,85.16,85.25,85.16,85.17,234926.0,81.5953,81.6815,81.5953,81.6049,234926.0
2021-11-08 13:10:00,85.18,85.46,85.12,85.36,626420.0,81.6145,81.8827,81.557,81.7869,626420.0
2021-11-08 13:15:00,85.36,85.42,85.25,85.41,279792.0,81.7869,81.8444,81.6815,81.8348,279792.0
2021-11-08 13:20:00,85.42,85.49,85.37,85.4,413404.0,81.8444,81.9115,81.7965,81.8252,413404.0
2021-11-08 13:25:00,85.41,85.5,85.33,85.42,292738.0,81.8348,81.9211,81.7582,81.8444,292738.0
2021-11-08 13:30:00,85.42,85.49,85.29,85.29,325028.0,81.8444,81.9115,81.7199,81.7199,325028.0
2021-11-08 13:35:00,85.29,85.38,85.2,85.33,277200.0,81.7199,81.8061,81.6336,81.7582,277200.0
2021-11-08 13:40:00,85.33,85.36,85.25,85.35,227324.0,81.7582,81.7869,81.6815,81.7773,227324.0
2021-11-08 13:45:00,85.35,85.5,85.26,85.42,351402.0,81.7773,81.9211,81.6911,81.8444,351402.0
2021-11-08 13:50:00,85.42,85.53,85.42,85.5,312698.0,81.8444,81.9498,81.8444,81.9211,312698.0
2021-11-08 13:55:00,85.5,85.52,85.39,85.42,230124.0,81.9211,81.9402,81.8157,81.8444,230124.0
2021-11-08 14:00:00,85.42,85.52,85.39,85.48,249516.0,81.8444,81.9402,81.8157,81.9019,249516.0
2021-11-08 14:05:00,85.47,85.54,85.38,85.48,302152.0,81.8923,81.9594,81.8061,81.9019,302152.0
2021-11-08 14:10:00,85.47,85.49,85.36,85.49,312762.0,81.8923,81.9115,81.7869,81.9115,312762.0
2021-11-08 14:15:00,85.49,85.78,85.44,85.69,921218.0,81.9115,82.1893,81.8636,82.1031,921218.0
2021-11-08 14:20:00,85.67,85.67,85.36,85.39,506636.0,82.0839,82.0839,81.7869,81.8157,506636.0
2021-11-08 14:25:00,85.39,85.39,85.14,85.14,339466.0,81.8157,81.8157,81.5761,81.5761,339466.0
2021-11-08 14:30:00,85.14,85.38,85.14,85.28,434798.0,81.5761,81.8061,81.5761,81.7103,434798.0
2021-11-08 14:35:00,85.27,85.36,85.24,85.33,178042.0,81.7007,81.7869,81.6719,81.7582,178042.0
2021-11-08 14:40:00,85.33,85.48,85.32,85.45,420834.0,81.7582,81.9019,81.7486,81.8732,420834.0
2021-11-08 14:45:00,85.44,85.51,85.42,85.5,355912.0,81.8636,81.9306,81.8444,81.9211,355912.0
2021-11-08 14:50:00,85.5,85.56,85.39,85.4,325620.0,81.9211,81.9786,81.8157,81.8252,325620.0
2021-11-08 14:55:00,85.41,85.59,85.41,85.55,290750.0,81.8348,82.0073,81.8348,81.969,290750.0
2021-11-08 15:00:00,85.55,85.56,85.42,85.52,227118.0,81.969,81.9786,81.8444,81.9402,227118.0
2021-11-08 15:05:00,85.52,85.54,85.31,85.44,328914.0,81.9402,81.9594,81.739,81.8636,328914.0
2021-11-08 15:10:00,85.45,85.48,85.32,85.45,279568.0,81.8732,81.9019,81.7486,81.8732,279568.0
2021-11-08 15:15:00,85.45,85.52,85.38,85.46,211020.0,81.8732,81.9402,81.8061,81.8827,211020.0
2021-11-08 15:20:00,85.46,85.55,85.39,85.41,238108.0,81.8827,81.969,81.8157,81.8348,238108.0
2021-11-08 15:25:00,85.42,85.45,85.22,85.32,432300.0,81.8444,81.8732,81.6528,81.7486,432300.0
2021-11-08 15:30:00,85.32,85.38,85.24,85.26,329418.0,81.7486,81.8061,81.6719,81.6911,329418.0
2021-11-08 15:35:00,85.26,85.36,85.19,85.23,274518.0,81.6911,81.7869,81.624,81.6624,274518.0
2021-11-08 15:40:00,85.23,85.23,84.83,84.88,572612.0,81.6624,81.6624,81.2791,81.327,572612.0
2021-11-08 15:45:00,84.87,84.91,84.58,84.67,826146.0,81.3174,81.3558,81.0396,81.1258,826146.0
2021-11-08 15:50:00,84.69,85.08,84.68,85.04,1162974.0,81.145,81.5186,81.1354,81.4803,1162974.0
2021-11-08 15:55:00,85.05,85.08,84.87,84.95,711558.0,81.4899,81.5186,81.3174,81.3941,711558.0
2021-11-09 09:30:00,85.64,85.9,85.44,85.47,1404482.0,82.0552,82.3043,81.8636,81.8923,1404482.0
2021-11-09 09:35:00,85.47,85.68,85.33,85.56,1075608.0,81.8923,82.0935,81.7582,81.9786,1075608.0
2021-11-09 09:40:00,85.57,85.73,85.39,85.49,1118160.0,81.9881,82.1414,81.8157,81.9115,1118160.0
2021-11-09 09:45:00,85.49,85.61,84.78,84.92,1427920.0,81.9115,82.0265,81.2312,81.3653,1427920.0
2021-11-09 09:50:00,84.89,85.05,84.29,84.48,2382074.0,81.3366,81.4899,80.7617,80.9438,2382074.0
2021-11-09 09:55:00,84.46,84.66,82.86,83.31,4175634.0,80.9246,81.1162,79.3916,79.8227,4175634.0
2021-11-09 10:00:00,83.3,83.56,82.83,82.97,3147912.0,79.8132,80.0623,79.3628,79.497,3147912.0
2021-11-09 10:05:00,82.96,83.36,82.83,82.98,1589150.0,79.4874,79.8706,79.3628,79.5065,1589150.0
2021-11-09 10:10:00,82.95,83.52,82.76,83.48,1537258.0,79.4778,80.0239,79.2958,79.9856,1537258.0
2021-11-09 10:15:00,83.46,83.91,83.33,83.75,1699328.0,79.9665,80.3976,79.8419,80.2443,1699328.0
2021-11-09 10:20:00,83.76,83.85,83.17,83.39,1106720.0,80.2539,80.3401,79.6886,79.8994,1106720.0
2021-11-09 10:25:00,83.41,83.76,83.35,83.58,1026484.0,79.9185,80.2539,79.8611,80.0814,1026484.0
2021-11-09 10:30:00,83.57,84.11,83.52,84.11,1458410.0,80.0718,80.5892,80.0239,80.5892,1458410.0
2021-11-09 10:35:00,84.08,84.08,83.72,83.92,1007308.0,80.5605,80.5605,80.2156,80.4072,1007308.0
2021-11-09 10:40:00,83.92,84.26,83.89,84.2,1216114.0,80.4072,80.733,80.3785,80.6755,1216114.0
2021-11-09 10:45:00,84.2,84.25,83.98,84.02,849596.0,80.6755,80.7234,80.4647,80.503,849596.0
2021-11-09 10:50:00,84.02,84.1,83.77,83.92,834804.0,80.503,80.5797,80.2635,80.4072,834804.0
2021-11-09 10:55:00,83.92,84.01,83.56,83.7,762518.0,80.4072,80.4934,80.0623,80.1964,762518.0
2021-11-09 11:00:00,83.7,84.01,83.69,83.98,612184.0,80.1964,80.4934,80.1868,80.4647,612184.0
2021-11-09 11:05:00,83.98,84.06,83.75,83.8,532386.0,80.4647,80.5413,80.2443,80.2922,532386.0
2021-11-09 11:10:00,83.79,83.79,83.08,83.41,921938.0,80.2826,80.2826,79.6024,79.9185,921938.0
2021-11-09 11:15:00,83.41,83.68,83.31,83.68,805670.0,79.9185,80.1772,79.8227,80.1772,805670.0
2021-11-09 11:20:00,83.66,83.91,83.54,83.58,798600.0,80.1581,80.3976,80.0431,80.0814,798600.0
2021-11-09 11:25:00,83.58,83.67,83.36,83.48,632298.0,80.0814,80.1677,79.8706,79.9856,632298.0
2021-11-09 11:30:00,83.48,83.79,83.46,83.57,695746.0,79.9856,80.2826,79.9665,80.0718,695746.0
2021-11-09 11:35:00,83.58,83.76,83.34,83.4,522002.0,80.0814,80.2539,79.8515,79.909,522002.0
2021-11-09 11:40:00,83.39,84.1,83.35,84.08,945030.0,79.8994,80.5797,79.8611,80.5605,945030.0
2021-11-09 11:45:00,84.08,84.09,83.78,83.89,633570.0,80.5605,80.5701,80.2731,80.3785,633570.0
2021-11-09 11:50:00,83.91,83.94,83.46,83.54,556170.0,80.3976,80.4264,79.9665,80.0431,556170.0
2021-11-09 11:55:00,83.54,83.6,83.39,83.48,649614.0,80.0431,80.1006,79.8994,79.9856,649614.0
2021-11-09 12:00:00,83.47,83.48,82.81,82.89,1200946.0,79.976,79.9856,79.3437,79.4203,1200946.0
2021-11-09 12:05:00,82.89,83.19,82.69,83.06,1321964.0,79.4203,79.7078,79.2287,79.5832,1321964.0
2021-11-09 12:10:00,83.07,83.4,83.0,83.35,1044732.0,79.5928,79.909,79.5257,79.8611,1044732.0
2021-11-09 12:15:00,83.35,83.49,83.17,83.2,576864.0,79.8611,79.9952,79.6886,79.7173,576864.0
2021-11-09 12:20:00,83.2,83.44,83.11,83.32,690502.0,79.7173,79.9473,79.6311,79.8323,690502.0
2021-11-09 12:25:00,83.34,83.51,82.91,83.07,1007522.0,79.8515,80.0144,79.4395,79.5928,1007522.0
2021-11-09 12:30:00,83.07,83.24,82.86,83.16,821308.0,79.5928,79.7557,79.3916,79.679,821308.0
2021-11-09 12:35:00,83.14,83.25,82.9,83.05,563996.0,79.6598,79.7652,79.4299,79.5736,563996.0
2021-11-09 12:40:00,83.04,83.2,82.83,83.16,780890.0,79.564,79.7173,79.3628,79.679,780890.0
2021-11-09 12:45:00,83.15,83.36,83.06,83.29,492654.0,79.6694,79.8706,79.5832,79.8036,492654.0
2021-11-09 12:50:00,83.32,83.6,83.26,83.28,694432.0,79.8323,80.1006,79.7748,79.794,694432.0
2021-11-09 12:55:00,83.3,83.32,83.0,83.05,694466.0,79.8132,79.8323,79.5257,79.5736,694466.0
2021-11-09 13:00:00,83.04,83.24,82.95,83.14,815908.0,79.564,79.7557,79.4778,79.6598,815908.0
2021-11-09 13:05:00,83.14,83.38,82.98,83.29,838346.0,79.6598,79.8898,79.5065,79.8036,838346.0
2021-11-09 13:10:00,83.29,83.29,83.05,83.09,502082.0,79.8036,79.8036,79.5736,79.6119,502082.0
2021-11-09 13:15:00,83.09,83.39,83.04,83.34,580904.0,79.6119,79.8994,79.564,79.8515,580904.0
2021-11-09 13:20:00,83.35,83.36,83.13,83.23,369418.0,79.8611,79.8706,79.6503,79.7461,369418.0
2021-11-09 13:25:00,83.23,83.25,82.61,82.79,779550.0,79.7461,79.7652,79.152,79.3245,779550.0
2021-11-09 13:30:00,82.81,83.05,82.77,82.96,595390.0,79.3437,79.5736,79.3053,79.4874,595390.0
2021-11-09 13:35:00,82.97,82.99,82.63,82.66,530054.0,79.497,79.5161,79.1712,79.1999,530054.0
2021-11-09 13:40:00,82.67,82.79,82.57,82.63,864602.0,79.2095,79.3245,79.1137,79.1712,864602.0
2021-11-09 13:45:00,82.62,82.81,82.29,82.42,1231590.0,79.1616,79.3437,78.8454,78.97,1231590.0
2021-11-09 13:50:00,82.42,82.54,82.3,82.34,563042.0,78.97,79.085,78.855,78.8933,563042.0
2021-11-09 13:55:00,82.36,82.52,82.29,82.44,522286.0,78.9125,79.0658,78.8454,78.9892,522286.0
2021-11-09 14:00:00,82.42,82.69,82.33,82.67,748988.0,78.97,79.2287,78.8838,79.2095,748988.0
2021-11-09 14:05:00,82.66,82.92,82.62,82.79,784346.0,79.1999,79.4491,79.1616,79.3245,784346.0
2021-11-09 14:10:00,82.8,82.89,82.7,82.89,587666.0,79.3341,79.4203,79.2383,79.4203,587666.0
2021-11-09 14:15:00,82.89,83.12,82.86,83.08,801732.0,79.4203,79.6407,79.3916,79.6024,801732.0
2021-11-09 14:20:00,83.08,83.42,83.03,83.18,947794.0,79.6024,79.9281,79.5545,79.6982,947794.0
2021-11-09 14:25:00,83.17,83.3,83.03,83.13,727604.0,79.6886,79.8132,79.5545,79.6503,727604.0
2021-11-09 14:30:00,83.13,83.2,82.99,83.04,358266.0,79.6503,79.7173,79.5161,79.564,358266.0
2021-11-09 14:35:00,83.05,83.24,82.96,83.21,515372.0,79.5736,79.7557,79.4874,79.7269,515372.0
2021-11-09 14:40:00,83.21,83.29,83.04,83.06,493684.0,79.7269,79.8036,79.564,79.5832,493684.0
2021-11-09 14:45:00,83.06,83.17,83.01,83.05,408668.0,79.5832,79.6886,79.5353,79.5736,408668.0
2021-11-09 14:50:00,83.05,83.11,82.79,83.08,626210.0,79.5736,79.6311,79.3245,79.6024,626210.0
2021-11-09 14:55:00,83.1,83.2,82.96,83.19,458710.0,79.6215,79.7173,79.4874,79.7078,458710.0
2021-11-09 15:00:00,83.19,83.19,82.94,83.01,543888.0,79.7078,79.7078,79.4682,79.5353,543888.0
2021-11-09 15:05:00,82.99,83.06,82.81,83.05,574974.0,79.5161,79.5832,79.3437,79.5736,574974.0
2021-11-09 15:10:00,83.06,83.08,82.77,82.79,477866.0,79.5832,79.6024,79.3053,79.3245,477866.0
2021-11-09 15:15:00,82.8,82.95,82.68,82.72,496430.0,79.3341,79.4778,79.2191,79.2574,496430.0
2021-11-09 15:20:00,82.73,83.07,82.72,83.05,543878.0,79.267,79.5928,79.2574,79.5736,543878.0
2021-11-09 15:25:00,83.05,83.07,82.81,82.83,422538.0,79.5736,79.5928,79.3437,79.3628,422538.0
2021-11-09 15:30:00,82.83,83.02,82.72,82.92,575978.0,79.3628,79.5449,79.2574,79.4491,575978.0
2021-11-09 15:35:00,82.92,82.93,82.78,82.89,539786.0,79.4491,79.4586,79.3149,79.4203,539786.0
2021-11-09 15:40:00,82.89,83.25,82.88,83.14,998714.0,79.4203,79.7652,79.4107,79.6598,998714.0
2021-11-09 15:45:00,83.14,83.17,82.86,82.91,630586.0,79.6598,79.6886,79.3916,79.4395,630586.0
2021-11-09 15:50:00,82.92,83.03,82.81,82.98,651260.0,79.4491,79.5545,79.3437,79.5065,651260.0
2021-11-09 15:55:00,82.98,83.32,82.94,83.16,1360642.0,79.5065,79.8323,79.4682,79.679,1360642.0
2021-11-10 09:30:00,81.36,81.51,80.45,80.82,3531278.0,77.9544,78.0981,77.0824,77.437,3531278.0
2021-11-10 09:35:00,80.81,81.56,80.74,81.3,1986736.0,77.4274,78.146,77.3603,77.8969,1986736.0
2021-11-10 09:40:00,81.31,81.74,81.19,81.49,1724778.0,77.9065,78.3185,77.7915,78.0789,1724778.0
2021-11-10 09:45:00,81.48,82.11,81.47,81.95,1993314.0,78.0693,78.673,78.0598,78.5197,1993314.0
2021-11-10 09:50:00,81.94,82.2,81.57,82.17,1566822.0,78.5101,78.7592,78.1556,78.7305,1566822.0
2021-11-10 09:55:00,82.17,82.58,82.04,82.47,1638052.0,78.7305,79.1233,78.6059,79.0179,1638052.0
2021-11-10 10:00:00,82.49,82.66,82.2,82.63,1229064.0,79.0371,79.1999,78.7592,79.1712,1229064.0
2021-11-10 10:05:00,82.63,82.86,82.53,82.71,1021414.0,79.1712,79.3916,79.0754,79.2478,1021414.0
2021-11-10 10:10:00,82.72,83.05,82.61,82.98,989682.0,79.2574,79.5736,79.152,79.5065,989682.0
2021-11-10 10:15:00,82.98,83.2,82.83,82.94,1092354.0,79.5065,79.7173,79.3628,79.4682,1092354.0
2021-11-10 10:20:00,82.92,83.14,82.57,82.58,1151642.0,79.4491,79.6598,79.1137,79.1233,1151642.0
2021-11-10 10:25:00,82.59,82.86,82.52,82.61,947634.0,79.1329,79.3916,79.0658,79.152,947634.0
2021-11-10 10:30:00,82.61,82.92,82.43,82.54,1012254.0,79.152,79.4491,78.9796,79.085,1012254.0
2021-11-10 10:35:00,82.53,82.69,82.36,82.64,831516.0,79.0754,79.2287,78.9125,79.1808,831516.0
2021-11-10 10:40:00,82.64,82.71,82.34,82.36,689202.0,79.1808,79.2478,78.8933,78.9125,689202.0
2021-11-10 10:45:00,82.34,82.64,82.33,82.48,640100.0,78.8933,79.1808,78.8838,79.0275,640100.0
2021-11-10 10:50:00,82.47,82.75,82.39,82.59,688928.0,79.0179,79.2862,78.9412,79.1329,688928.0
2021-11-10 10:55:00,82.61,82.61,82.34,82.34,614986.0,79.152,79.152,78.8933,78.8933,614986.0
2021-11-10 11:00:00,82.36,82.8,82.36,82.63,856578.0,78.9125,79.3341,78.9125,79.1712,856578.0
2021-11-10 11:05:00,82.64,82.8,82.47,82.66,568096.0,79.1808,79.3341,79.0179,79.1999,568096.0
2021-11-10 11:10:00,82.67,82.82,82.55,82.59,610178.0,79.2095,79.3532,79.0945,79.1329,610178.0
2021-11-10 11:15:00,82.58,82.7,82.54,82.56,365562.0,79.1233,79.2383,79.085,79.1041,365562.0
2021-11-10 11:20:00,82.58,82.64,82.42,82.55,433584.0,79.1233,79.1808,78.97,79.0945,433584.0
2021-11-10 11:25:00,82.54,82.62,82.06,82.12,696190.0,79.085,79.1616,78.6251,78.6825,696190.0
2021-11-10 11:30:00,82.13,82.23,81.86,82.1,853398.0,78.6921,78.7879,78.4334,78.6634,853398.0
2021-11-10 11:35:00,82.11,82.19,81.94,81.94,582754.0,78.673,78.7496,78.5101,78.5101,582754.0
2021-11-10 11:40:00,81.95,82.03,81.58,81.62,728886.0,78.5197,78.5963,78.1651,78.2035,728886.0
2021-11-10 11:45:00,81.61,82.07,81.6,82.04,724986.0,78.1939,78.6346,78.1843,78.6059,724986.0
2021-11-10 11:50:00,82.05,82.23,81.98,82.16,605150.0,78.6155,78.7879,78.5484,78.7209,605150.0
2021-11-10 11:55:00,82.15,82.33,82.11,82.19,483526.0,78.7113,78.8838,78.673,78.7496,483526.0
2021-11-10 12:00:00,82.19,82.32,82.11,82.13,450116.0,78.7496,78.8742,78.673,78.6921,450116.0
2021-11-10 12:05:00,82.14,82.21,82.01,82.17,252964.0,78.7017,78.7688,78.5771,78.7305,252964.0
2021-11-10 12:10:00,82.17,82.24,81.92,82.04,425434.0,78.7305,78.7975,78.4909,78.6059,425434.0
2021-11-10 12:15:00,82.05,82.06,81.86,81.92,398740.0,78.6155,78.6251,78.4334,78.4909,398740.0
2021-11-10 12:20:00,81.93,82.03,81.77,81.86,524762.0,78.5005,78.5963,78.3472,78.4334,524762.0
2021-11-10 12:25:00,81.86,81.91,81.71,81.72,462604.0,78.4334,78.4813,78.2897,78.2993,462604.0
2021-11-10 12:30:00,81.74,81.91,81.71,81.82,453944.0,78.3185,78.4813,78.2897,78.3951,453944.0
2021-11-10 12:35:00,81.82,81.91,81.73,81.77,407216.0,78.3951,78.4813,78.3089,78.3472,407216.0
2021-11-10 12:40:00,81.77,81.79,81.33,81.45,693908.0,78.3472,78.3664,77.9256,78.0406,693908.0
2021-11-10 12:45:00,81.47,81.58,81.35,81.58,688964.0,78.0598,78.1651,77.9448,78.1651,688964.0
2021-11-10 12:50:00,81.58,81.71,81.56,81.62,509544.0,78.1651,78.2897,78.146,78.2035,509544.0
2021-11-10 12:55:00,81.63,81.83,81.63,81.8,427856.0,78.2131,78.4047,78.2131,78.3759,427856.0
2021-11-10 13:00:00,81.78,81.86,81.08,81.08,1385138.0,78.3568,78.4334,77.6861,77.6861,1385138.0
2021-11-10 13:05:00,81.08,81.08,80.59,80.86,2072540.0,77.6861,77.6861,77.2166,77.4753,2072540.0
2021-11-10 13:10:00,80.86,81.09,80.49,80.53,934376.0,77.4753,77.6957,77.1208,77.1591,934376.0
2021-11-10 13:15:00,80.54,80.68,80.27,80.58,1124018.0,77.1687,77.3028,76.91,77.207,1124018.0
2021-11-10 13:20:00,80.58,80.64,80.25,80.47,826764.0,77.207,77.2645,76.8908,77.1016,826764.0
2021-11-10 13:25:00,80.47,80.86,80.39,80.66,1223068.0,77.1016,77.4753,77.025,77.2837,1223068.0
2021-11-10 13:30:00,80.64,80.99,80.58,80.93,661212.0,77.2645,77.5998,77.207,77.5424,661212.0
2021-11-10 13:35:00,80.94,80.95,80.49,80.52,855268.0,77.5519,77.5615,77.1208,77.1495,855268.0
2021-11-10 13:40:00,80.53,80.66,80.47,80.57,505590.0,77.1591,77.2837,77.1016,77.1974,505590.0
2021-11-10 13:45:00,80.57,80.68,80.2,80.28,1010198.0,77.1974,77.3028,76.8429,76.9196,1010198.0
2021-11-10 13:50:00,80.26,80.3,79.94,80.06,1341380.0,76.9004,76.9387,76.5938,76.7088,1341380.0
2021-11-10 13:55:00,80.05,80.33,79.94,80.14,1009862.0,76.6992,76.9675,76.5938,76.7854,1009862.0
2021-11-10 14:00:00,80.14,80.22,79.83,79.89,1368832.0,76.7854,76.8621,76.4884,76.5459,1368832.0
2021-11-10 14:05:00,79.88,80.29,79.79,80.26,1129116.0,76.5363,76.9291,76.4501,76.9004,1129116.0
2021-11-10 14:10:00,80.25,80.25,79.82,79.85,696590.0,76.8908,76.8908,76.4788,76.5076,696590.0
2021-11-10 14:15:00,79.86,80.04,79.66,79.67,1061966.0,76.5171,76.6896,76.3255,76.3351,1061966.0
2021-11-10 14:20:00,79.67,79.89,79.21,79.25,1455618.0,76.3351,76.5459,75.8944,75.9327,1455618.0
2021-11-10 14:25:00,79.26,79.39,78.85,78.86,1499272.0,75.9423,76.0668,75.5494,75.559,1499272.0
2021-11-10 14:30:00,78.87,79.22,78.87,79.04,1263304.0,75.5686,75.9039,75.5686,75.7315,1263304.0
2021-11-10 14:35:00,79.04,79.25,78.64,78.67,1298690.0,75.7315,75.9327,75.3482,75.377,1298690.0
2021-11-10 14:40:00,78.67,78.87,78.32,78.38,1634554.0,75.377,75.5686,75.0416,75.0991,1634554.0
2021-11-10 14:45:00,78.38,79.06,78.25,78.95,2073172.0,75.0991,75.7506,74.9745,75.6452,2073172.0
2021-11-10 14:50:00,78.94,79.2,78.78,78.97,1379402.0,75.6357,75.8848,75.4824,75.6644,1379402.0
2021-11-10 14:55:00,78.97,79.02,78.64,78.68,853136.0,75.6644,75.7123,75.3482,75.3865,853136.0
2021-11-10 15:00:00,78.67,78.95,78.66,78.73,783800.0,75.377,75.6452,75.3674,75.4344,783800.0
2021-11-10 15:05:00,78.74,79.24,78.56,79.11,1174408.0,75.444,75.9231,75.2716,75.7985,1174408.0
2021-11-10 15:10:00,79.12,79.38,79.08,79.23,941064.0,75.8081,76.0572,75.7698,75.9135,941064.0
2021-11-10 15:15:00,79.24,79.5,79.19,79.48,733146.0,75.9231,76.1722,75.8752,76.1531,733146.0
2021-11-10 15:20:00,79.47,79.64,79.31,79.37,960546.0,76.1435,76.3064,75.9902,76.0477,960546.0
2021-11-10 15:25:00,79.39,79.68,79.38,79.53,964006.0,76.0668,76.3447,76.0572,76.201,964006.0
2021-11-10 15:30:00,79.53,79.7,79.39,79.44,886048.0,76.201,76.3638,76.0668,76.1147,886048.0
2021-11-10 15:35:00,79.44,79.51,79.13,79.29,930792.0,76.1147,76.1818,75.8177,75.971,930792.0
2021-11-10 15:40:00,79.29,79.51,79.04,79.06,950406.0,75.971,76.1818,75.7315,75.7506,950406.0
2021-11-10 15:45:00,79.06,79.46,79.05,79.28,895514.0,75.7506,76.1339,75.7411,75.9614,895514.0
2021-11-10 15:50:00,79.29,79.97,79.29,79.73,1573664.0,75.971,76.6225,75.971,76.3926,1573664.0
2021-11-10 15:55:00,79.75,79.86,79.45,79.51,1412164.0,76.4118,76.5171,76.1243,76.1818,1412164.0
2021-11-11 09:30:00,81.37,81.5,80.96,81.16,1901776.0,77.9639,78.0885,77.5711,77.7627,1901776.0
2021-11-11 09:35:00,81.16,81.41,80.69,80.75,1143250.0,77.7627,78.0023,77.3124,77.3699,1143250.0
2021-11-11 09:40:00,80.76,81.0,80.64,80.82,1089604.0,77.3795,77.6094,77.2645,77.437,1089604.0
2021-11-11 09:45:00,80.82,81.0,80.71,80.93,1197446.0,77.437,77.6094,77.3316,77.5424,1197446.0
2021-11-11 09:50:00,80.91,81.42,80.82,81.41,1335776.0,77.5232,78.0118,77.437,78.0023,1335776.0
2021-11-11 09:55:00,81.41,81.43,81.08,81.25,1007668.0,78.0023,78.0214,77.6861,77.849,1007668.0
2021-11-11 10:00:00,81.24,81.33,80.71,80.82,1400866.0,77.8394,77.9256,77.3316,77.437,1400866.0
2021-11-11 10:05:00,80.82,81.01,80.64,80.77,1203216.0,77.437,77.619,77.2645,77.3891,1203216.0
2021-11-11 10:10:00,80.78,80.96,80.69,80.91,995718.0,77.3986,77.5711,77.3124,77.5232,995718.0
2021-11-11 10:15:00,80.92,80.94,80.45,80.83,1250914.0,77.5328,77.5519,77.0824,77.4465,1250914.0
2021-11-11 10:20:00,80.82,80.87,80.61,80.73,740234.0,77.437,77.4849,77.2358,77.3507,740234.0
2021-11-11 10:25:00,80.72,80.83,80.56,80.57,616686.0,77.3411,77.4465,77.1878,77.1974,616686.0
2021-11-11 10:30:00,80.56,80.71,80.4,80.55,896964.0,77.1878,77.3316,77.0345,77.1783,896964.0
2021-11-11 10:35:00,80.54,80.79,80.52,80.76,664712.0,77.1687,77.4082,77.1495,77.3795,664712.0
2021-11-11 10:40:00,80.74,81.23,80.72,81.12,1068950.0,77.3603,77.8298,77.3411,77.7244,1068950.0
2021-11-11 10:45:00,81.11,81.18,80.88,81.06,648406.0,77.7148,77.7819,77.4945,77.6669,648406.0
2021-11-11 10:50:00,81.06,81.2,80.99,81.05,690344.0,77.6669,77.8011,77.5998,77.6573,690344.0
2021-11-11 10:55:00,81.04,81.11,80.92,80.95,531446.0,77.6478,77.7148,77.5328,77.5615,531446.0
2021-11-11 11:00:00,80.95,81.1,80.89,80.97,471280.0,77.5615,77.7052,77.504,77.5807,471280.0
2021-11-11 11:05:00,80.97,80.99,80.77,80.78,434994.0,77.5807,77.5998,77.3891,77.3986,434994.0
2021-11-11 11:10:00,80.79,80.83,80.61,80.77,525762.0,77.4082,77.4465,77.2358,77.3891,525762.0
2021-11-11 11:15:00,80.77,80.92,80.74,80.86,451830.0,77.3891,77.5328,77.3603,77.4753,451830.0
2021-11-11 11:20:00,80.86,80.96,80.8,80.95,325950.0,77.4753,77.5711,77.4178,77.5615,325950.0
2021-11-11 11:25:00,80.94,81.02,80.86,80.9,523102.0,77.5519,77.6286,77.4753,77.5136,523102.0
2021-11-11 11:30:00,80.9,80.97,80.84,80.91,467230.0,77.5136,77.5807,77.4561,77.5232,467230.0
2021-11-11 11:35:00,80.91,81.26,80.89,81.23,1001476.0,77.5232,77.8585,77.504,77.8298,1001476.0
2021-11-11 11:40:00,81.23,81.25,81.1,81.11,367886.0,77.8298,77.849,77.7052,77.7148,367886.0
2021-11-11 11:45:00,81.12,81.14,80.99,81.1,460244.0,77.7244,77.7436,77.5998,77.7052,460244.0
2021-11-11 11:50:00,81.1,81.13,81.02,81.02,348310.0,77.7052,77.734,77.6286,77.6286,348310.0
2021-11-11 11:55:00,81.03,81.08,80.94,80.94,310880.0,77.6382,77.6861,77.5519,77.5519,310880.0
2021-11-11 12:00:00,80.94,81.01,80.6,80.63,739736.0,77.5519,77.619,77.2262,77.2549,739736.0
2021-11-11 12:05:00,80.64,80.75,80.47,80.53,657928.0,77.2645,77.3699,77.1016,77.1591,657928.0
2021-11-11 12:10:00,80.53,80.61,80.46,80.49,566328.0,77.1591,77.2358,77.092,77.1208,566328.0
2021-11-11 12:15:00,80.49,80.57,80.18,80.33,1027622.0,77.1208,77.1974,76.8238,76.9675,1027622.0
2021-11-11 12:20:00,80.34,80.52,80.26,80.39,849216.0,76.9771,77.1495,76.9004,77.025,849216.0
2021-11-11 12:25:00,80.41,80.45,80.29,80.44,457042.0,77.0441,77.0824,76.9291,77.0729,457042.0
2021-11-11 12:30:00,80.42,80.58,80.35,80.56,636174.0,77.0537,77.207,76.9866,77.1878,636174.0
2021-11-11 12:35:00,80.56,80.81,80.55,80.75,720658.0,77.1878,77.4274,77.1783,77.3699,720658.0
2021-11-11 12:40:00,80.74,80.82,80.64,80.77,382472.0,77.3603,77.437,77.2645,77.3891,382472.0
2021-11-11 12:45:00,80.78,80.8,80.66,80.72,285244.0,77.3986,77.4178,77.2837,77.3411,285244.0
2021-11-11 12:50:00,80.69,80.71,80.55,80.66,228032.0,77.3124,77.3316,77.1783,77.2837,228032.0
2021-11-11 12:55:00,80.66,80.77,80.61,80.61,353390.0,77.2837,77.3891,77.2358,77.2358,353390.0
2021-11-11 13:00:00,80.61,80.63,80.42,80.52,510102.0,77.2358,77.2549,77.0537,77.1495,510102.0
2021-11-11 13:05:00,80.51,80.57,80.34,80.36,400832.0,77.1399,77.1974,76.9771,76.9962,400832.0
2021-11-11 13:10:00,80.36,80.48,80.34,80.44,291792.0,76.9962,77.1112,76.9771,77.0729,291792.0
2021-11-11 13:15:00,80.43,80.51,80.39,80.45,243316.0,77.0633,77.1399,77.025,77.0824,243316.0
2021-11-11 13:20:00,80.45,80.59,80.36,80.37,470920.0,77.0824,77.2166,76.9962,77.0058,470920.0
2021-11-11 13:25:00,80.36,80.52,80.21,80.5,622084.0,76.9962,77.1495,76.8525,77.1304,622084.0
2021-11-11 13:30:00,80.49,80.56,80.43,80.47,276284.0,77.1208,77.1878,77.0633,77.1016,276284.0
2021-11-11 13:35:00,80.46,80.55,80.46,80.5,171196.0,77.092,77.1783,77.092,77.1304,171196.0
2021-11-11 13:40:00,80.49,80.5,80.31,80.49,287070.0,77.1208,77.1304,76.9483,77.1208,287070.0
2021-11-11 13:45:00,80.49,80.67,80.48,80.62,415712.0,77.1208,77.2932,77.1112,77.2453,415712.0
2021-11-11 13:50:00,80.63,80.7,80.56,80.64,333230.0,77.2549,77.322,77.1878,77.2645,333230.0
2021-11-11 13:55:00,80.64,80.67,80.54,80.63,174284.0,77.2645,77.2932,77.1687,77.2549,174284.0
2021-11-11 14:00:00,80.62,80.8,80.56,80.8,654396.0,77.2453,77.4178,77.1878,77.4178,654396.0
2021-11-11 14:05:00,80.79,80.87,80.66,80.86,387478.0,77.4082,77.4849,77.2837,77.4753,387478.0
2021-11-11 14:10:00,80.86,80.88,80.8,80.82,302092.0,77.4753,77.4945,77.4178,77.437,302092.0
2021-11-11 14:15:00,80.83,80.83,80.73,80.78,193772.0,77.4465,77.4465,77.3507,77.3986,193772.0
2021-11-11 14:20:00,80.79,80.79,80.66,80.67,199836.0,77.4082,77.4082,77.2837,77.2932,199836.0
2021-11-11 14:25:00,80.67,80.73,80.66,80.7,158574.0,77.2932,77.3507,77.2837,77.322,158574.0
2021-11-11 14:30:00,80.7,80.88,80.7,80.82,343322.0,77.322,77.4945,77.322,77.437,343322.0
2021-11-11 14:35:00,80.81,80.97,80.81,80.91,378478.0,77.4274,77.5807,77.4274,77.5232,378478.0
2021-11-11 14:40:00,80.91,81.0,80.79,80.83,565590.0,77.5232,77.6094,77.4082,77.4465,565590.0
2021-11-11 14:45:00,80.83,80.84,80.69,80.7,362356.0,77.4465,77.4561,77.3124,77.322,362356.0
2021-11-11 14:50:00,80.7,80.72,80.39,80.46,581042.0,77.322,77.3411,77.025,77.092,581042.0
2021-11-11 14:55:00,80.46,80.51,80.36,80.42,370040.0,77.092,77.1399,76.9962,77.0537,370040.0
2021-11-11 15:00:00,80.41,80.53,80.24,80.33,671992.0,77.0441,77.1591,76.8812,76.9675,671992.0
2021-11-11 15:05:00,80.32,80.39,80.24,80.27,385984.0,76.9579,77.025,76.8812,76.91,385984.0
2021-11-11 15:10:00,80.28,80.31,79.95,80.08,1050540.0,76.9196,76.9483,76.6034,76.7279,1050540.0
2021-11-11 15:15:00,80.08,80.3,80.04,80.27,544176.0,76.7279,76.9387,76.6896,76.91,544176.0
2021-11-11 15:20:00,80.25,80.26,80.11,80.24,463918.0,76.8908,76.9004,76.7567,76.8812,463918.0
2021-11-11 15:25:00,80.23,80.36,80.14,80.28,420802.0,76.8717,76.9962,76.7854,76.9196,420802.0
2021-11-11 15:30:00,80.28,80.35,80.13,80.23,434002.0,76.9196,76.9866,76.7758,76.8717,434002.0
2021-11-11 15:35:00,80.24,80.32,80.16,80.25,384226.0,76.8812,76.9579,76.8046,76.8908,384226.0
2021-11-11 15:40:00,80.25,80.36,80.23,80.29,471476.0,76.8908,76.9962,76.8717,76.9291,471476.0
2021-11-11 15:45:00,80.29,80.52,80.19,80.25,949670.0,76.9291,77.1495,76.8333,76.8908,949670.0
2021-11-11 15:50:00,80.24,80.38,80.11,80.18,845872.0,76.8812,77.0154,76.7567,76.8238,845872.0
2021-11-11 15:55:00,80.17,80.25,80.11,80.2,648698.0,76.8142,76.8908,76.7567,76.8429,648698.0
2021-11-12 09:30:00,80.91,81.02,80.58,80.69,1094478.0,77.5232,77.6286,77.207,77.3124,1094478.0
2021-11-12 09:35:00,80.7,80.72,79.99,80.01,1432266.0,77.322,77.3411,76.6417,76.6609,1432266.0
2021-11-12 09:40:00,80.02,80.28,79.96,80.22,1595924.0,76.6704,76.9196,76.613,76.8621,1595924.0
2021-11-12 09:45:00,80.23,80.33,79.88,79.98,1479068.0,76.8717,76.9675,76.5363,76.6321,1479068.0
2021-11-12 09:50:00,79.97,80.32,79.95,80.27,953296.0,76.6225,76.9579,76.6034,76.91,953296.0
2021-11-12 09:55:00,80.28,80.5,80.16,80.19,1216830.0,76.9196,77.1304,76.8046,76.8333,1216830.0
2021-11-12 10:00:00,80.17,80.64,80.15,80.57,1856966.0,76.8142,77.2645,76.795,77.1974,1856966.0
2021-11-12 10:05:00,80.56,80.7,80.37,80.59,860674.0,77.1878,77.322,77.0058,77.2166,860674.0
2021-11-12 10:10:00,80.6,80.67,80.47,80.53,702164.0,77.2262,77.2932,77.1016,77.1591,702164.0
2021-11-12 10:15:00,80.54,80.86,80.45,80.85,800954.0,77.1687,77.4753,77.0824,77.4657,800954.0
2021-11-12 10:20:00,80.86,80.94,80.67,80.84,940590.0,77.4753,77.5519,77.2932,77.4561,940590.0
2021-11-12 10:25:00,80.86,80.88,80.64,80.77,644584.0,77.4753,77.4945,77.2645,77.3891,644584.0
2021-11-12 10:30:00,80.78,80.84,80.51,80.54,779804.0,77.3986,77.4561,77.1399,77.1687,779804.0
2021-11-12 10:35:00,80.53,80.89,80.52,80.74,1096918.0,77.1591,77.504,77.1495,77.3603,1096918.0
2021-11-12 10:40:00,80.75,80.91,80.73,80.88,616774.0,77.3699,77.5232,77.3507,77.4945,616774.0
2021-11-12 10:45:00,80.86,81.22,80.83,81.14,884008.0,77.4753,77.8202,77.4465,77.7436,884008.0
2021-11-12 10:50:00,81.14,81.32,81.08,81.24,714518.0,77.7436,77.916,77.6861,77.8394,714518.0
2021-11-12 10:55:00,81.24,81.52,81.17,81.47,733850.0,77.8394,78.1077,77.7723,78.0598,733850.0
2021-11-12 11:00:00,81.47,81.85,81.39,81.79,1231526.0,78.0598,78.4238,77.9831,78.3664,1231526.0
2021-11-12 11:05:00,81.79,82.03,81.7,82.03,920570.0,78.3664,78.5963,78.2801,78.5963,920570.0
2021-11-12 11:10:00,82.03,82.04,81.76,81.96,629668.0,78.5963,78.6059,78.3376,78.5292,629668.0
2021-11-12 11:15:00,81.95,82.53,81.95,82.52,1572606.0,78.5197,79.0754,78.5197,79.0658,1572606.0
2021-11-12 11:20:00,82.52,82.6,82.4,82.55,1657524.0,79.0658,79.1425,78.9508,79.0945,1657524.0
2021-11-12 11:25:00,82.56,82.66,82.44,82.56,1327526.0,79.1041,79.1999,78.9892,79.1041,1327526.0
2021-11-12 11:30:00,82.56,82.64,82.45,82.63,963288.0,79.1041,79.1808,78.9987,79.1712,963288.0
2021-11-12 11:35:00,82.63,82.66,82.44,82.45,699114.0,79.1712,79.1999,78.9892,78.9987,699114.0
2021-11-12 11:40:00,82.46,82.6,82.46,82.53,469398.0,79.0083,79.1425,79.0083,79.0754,469398.0
2021-11-12 11:45:00,82.53,82.54,82.31,82.46,686680.0,79.0754,79.085,78.8646,79.0083,686680.0
2021-11-12 11:50:00,82.45,82.8,82.41,82.79,953552.0,78.9987,79.3341,78.9604,79.3245,953552.0
2021-11-12 11:55:00,82.78,82.81,82.67,82.67,478708.0,79.3149,79.3437,79.2095,79.2095,478708.0
2021-11-12 12:00:00,82.7,82.82,82.55,82.61,629334.0,79.2383,79.3532,79.0945,79.152,629334.0
2021-11-12 12:05:00,82.61,82.68,82.52,82.54,440618.0,79.152,79.2191,79.0658,79.085,440618.0
2021-11-12 12:10:00,82.54,82.72,82.53,82.7,483080.0,79.085,79.2574,79.0754,79.2383,483080.0
2021-11-12 12:15:00,82.7,82.73,82.6,82.7,467836.0,79.2383,79.267,79.1425,79.2383,467836.0
2021-11-12 12:20:00,82.71,82.78,82.64,82.67,395078.0,79.2478,79.3149,79.1808,79.2095,395078.0
2021-11-12 12:25:00,82.67,82.71,82.56,82.66,336606.0,79.2095,79.2478,79.1041,79.1999,336606.0
2021-11-12 12:30:00,82.67,82.71,82.61,82.65,288250.0,79.2095,79.2478,79.152,79.1904,288250.0
2021-11-12 12:35:00,82.65,82.76,82.61,82.72,351642.0,79.1904,79.2958,79.152,79.2574,351642.0
2021-11-12 12:40:00,82.71,82.74,82.63,82.63,318688.0,79.2478,79.2766,79.1712,79.1712,318688.0
2021-11-12 12:45:00,82.64,82.69,82.47,82.5,336974.0,79.1808,79.2287,79.0179,79.0466,336974.0
2021-11-12 12:50:00,82.51,82.56,82.36,82.56,508836.0,79.0562,79.1041,78.9125,79.1041,508836.0
2021-11-12 12:55:00,82.55,82.62,82.36,82.44,450482.0,79.0945,79.1616,78.9125,78.9892,450482.0
2021-11-12 13:00:00,82.45,82.48,82.21,82.3,813024.0,78.9987,79.0275,78.7688,78.855,813024.0
2021-11-12 13:05:00,82.3,82.35,82.17,82.29,413510.0,78.855,78.9029,78.7305,78.8454,413510.0
2021-11-12 13:10:00,82.29,82.45,82.26,82.35,379580.0,78.8454,78.9987,78.8167,78.9029,379580.0
2021-11-12 13:15:00,82.34,82.43,82.3,82.43,365628.0,78.8933,78.9796,78.855,78.9796,365628.0
2021-11-12 13:20:00,82.42,82.49,82.38,82.48,337330.0,78.97,79.0371,78.9317,79.0275,337330.0
2021-11-12 13:25:00,82.48,82.54,82.39,82.5,398404.0,79.0275,79.085,78.9412,79.0466,398404.0
2021-11-12 13:30:00,82.5,82.75,82.5,82.7,534238.0,79.0466,79.2862,79.0466,79.2383,534238.0
2021-11-12 13:35:00,82.71,82.71,82.61,82.66,239094.0,79.2478,79.2478,79.152,79.1999,239094.0
2021-11-12 13:40:00,82.66,82.67,82.61,82.64,251624.0,79.1999,79.2095,79.152,79.1808,251624.0
2021-11-12 13:45:00,82.65,82.66,82.46,82.51,298650.0,79.1904,79.1999,79.0083,79.0562,298650.0
2021-11-12 13:50:00,82.5,82.57,82.45,82.57,225386.0,79.0466,79.1137,78.9987,79.1137,225386.0
2021-11-12 13:55:00,82.57,82.67,82.56,82.62,273754.0,79.1137,79.2095,79.1041,79.1616,273754.0
2021-11-12 14:00:00,82.63,82.66,82.54,82.57,430932.0,79.1712,79.1999,79.085,79.1137,430932.0
2021-11-12 14:05:00,82.57,82.6,82.47,82.49,326532.0,79.1137,79.1425,79.0179,79.0371,326532.0
2021-11-12 14:10:00,82.5,82.6,82.49,82.55,231806.0,79.0466,79.1425,79.0371,79.0945,231806.0
2021-11-12 14:15:00,82.56,82.73,82.54,82.63,494536.0,79.1041,79.267,79.085,79.1712,494536.0
2021-11-12 14:20:00,82.63,82.64,82.56,82.57,246238.0,79.1712,79.1808,79.1041,79.1137,246238.0
2021-11-12 14:25:00,82.56,82.58,82.33,82.39,552986.0,79.1041,79.1233,78.8838,78.9412,552986.0
2021-11-12 14:30:00,82.4,82.46,82.31,82.32,394988.0,78.9508,79.0083,78.8646,78.8742,394988.0
2021-11-12 14:35:00,82.33,82.45,82.2,82.43,534324.0,78.8838,78.9987,78.7592,78.9796,534324.0
2021-11-12 14:40:00,82.44,82.45,82.36,82.41,274260.0,78.9892,78.9987,78.9125,78.9604,274260.0
2021-11-12 14:45:00,82.42,82.49,82.41,82.49,202612.0,78.97,79.0371,78.9604,79.0371,202612.0
2021-11-12 14:50:00,82.48,82.55,82.44,82.46,337888.0,79.0275,79.0945,78.9892,79.0083,337888.0
2021-11-12 14:55:00,82.46,82.54,82.42,82.43,268964.0,79.0083,79.085,78.97,78.9796,268964.0
2021-11-12 15:00:00,82.43,82.48,82.36,82.44,382776.0,78.9796,79.0275,78.9125,78.9892,382776.0
2021-11-12 15:05:00,82.45,82.54,82.38,82.52,356426.0,78.9987,79.085,78.9317,79.0658,356426.0
2021-11-12 15:10:00,82.51,82.59,82.45,82.58,377026.0,79.0562,79.1329,78.9987,79.1233,377026.0
2021-11-12 15:15:00,82.58,82.59,82.51,82.56,366746.0,79.1233,79.1329,79.0562,79.1041,366746.0
2021-11-12 15:20:00,82.56,82.73,82.56,82.71,560958.0,79.1041,79.267,79.1041,79.2478,560958.0
2021-11-12 15:25:00,82.71,82.82,82.71,82.8,650292.0,79.2478,79.3532,79.2478,79.3341,650292.0
2021-11-12 15:30:00,82.8,83.0,82.8,83.0,1078848.0,79.3341,79.5257,79.3341,79.5257,1078848.0
2021-11-12 15:35:00,82.99,83.04,82.83,82.86,744376.0,79.5161,79.564,79.3628,79.3916,744376.0
2021-11-12 15:40:00,82.86,82.9,82.72,82.74,705010.0,79.3916,79.4299,79.2574,79.2766,705010.0
2021-11-12 15:45:00,82.74,82.75,82.55,82.56,940854.0,79.2766,79.2862,79.0945,79.1041,940854.0
2021-11-12 15:50:00,82.56,82.79,82.56,82.66,1217610.0,79.1041,79.3245,79.1041,79.1999,1217610.0
2021-11-12 15:55:00,82.66,82.8,82.56,82.71,1059222.0,79.1999,79.3341,79.1041,79.2478,1059222.0
2021-11-15 09:30:00,83.46,83.56,83.05,83.47,2155524.0,79.9665,80.0623,79.5736,79.976,2155524.0
2021-11-15 09:35:00,83.47,83.66,83.24,83.57,1640880.0,79.976,80.1581,79.7557,80.0718,1640880.0
2021-11-15 09:40:00,83.56,83.64,83.03,83.11,1564592.0,80.0623,80.1389,79.5545,79.6311,1564592.0
2021-11-15 09:45:00,83.11,83.38,83.06,83.17,1740256.0,79.6311,79.8898,79.5832,79.6886,1740256.0
2021-11-15 09:50:00,83.17,83.18,82.67,83.07,1697002.0,79.6886,79.6982,79.2095,79.5928,1697002.0
2021-11-15 09:55:00,83.07,83.32,83.06,83.29,953576.0,79.5928,79.8323,79.5832,79.8036,953576.0
2021-11-15 10:00:00,83.3,83.32,82.8,82.86,841780.0,79.8132,79.8323,79.3341,79.3916,841780.0
2021-11-15 10:05:00,82.86,82.99,82.69,82.69,791500.0,79.3916,79.5161,79.2287,79.2287,791500.0
2021-11-15 10:10:00,82.69,82.77,82.49,82.56,1126866.0,79.2287,79.3053,79.0371,79.1041,1126866.0
2021-11-15 10:15:00,82.56,82.58,82.21,82.25,1297100.0,79.1041,79.1233,78.7688,78.8071,1297100.0
2021-11-15 10:20:00,82.27,82.44,82.21,82.38,957732.0,78.8263,78.9892,78.7688,78.9317,957732.0
2021-11-15 10:25:00,82.38,82.53,82.25,82.32,945606.0,78.9317,79.0754,78.8071,78.8742,945606.0
2021-11-15 10:30:00,82.32,82.44,82.19,82.39,834344.0,78.8742,78.9892,78.7496,78.9412,834344.0
2021-11-15 10:35:00,82.39,82.58,82.2,82.22,958374.0,78.9412,79.1233,78.7592,78.7784,958374.0
2021-11-15 10:40:00,82.23,82.34,82.03,82.29,1171940.0,78.7879,78.8933,78.5963,78.8454,1171940.0
2021-11-15 10:45:00,82.29,82.44,82.2,82.42,717072.0,78.8454,78.9892,78.7592,78.97,717072.0
2021-11-15 10:50:00,82.41,82.57,82.35,82.42,749838.0,78.9604,79.1137,78.9029,78.97,749838.0
2021-11-15 10:55:00,82.44,82.53,82.35,82.39,609866.0,78.9892,79.0754,78.9029,78.9412,609866.0
2021-11-15 11:00:00,82.39,82.54,82.27,82.29,614680.0,78.9412,79.085,78.8263,78.8454,614680.0
2021-11-15 11:05:00,82.29,82.53,82.24,82.53,522412.0,78.8454,79.0754,78.7975,79.0754,522412.0
2021-11-15 11:10:00,82.53,82.55,82.41,82.46,425916.0,79.0754,79.0945,78.9604,79.0083,425916.0
2021-11-15 11:15:00,82.46,82.58,82.33,82.41,731216.0,79.0083,79.1233,78.8838,78.9604,731216.0
2021-11-15 11:20:00,82.42,82.45,82.33,82.39,266968.0,78.97,78.9987,78.8838,78.9412,266968.0
2021-11-15 11:25:00,82.39,82.42,82.25,82.27,434076.0,78.9412,78.97,78.8071,78.8263,434076.0
2021-11-15 11:30:00,82.27,82.49,82.22,82.46,614138.0,78.8263,79.0371,78.7784,79.0083,614138.0
2021-11-15 11:35:00,82.47,82.75,82.44,82.45,863928.0,79.0179,79.2862,78.9892,78.9987,863928.0
2021-11-15 11:40:00,82.45,82.5,81.33,81.38,2092980.0,78.9987,79.0466,77.9256,77.9735,2092980.0
2021-11-15 11:45:00,81.38,81.67,81.21,81.54,1551712.0,77.9735,78.2514,77.8106,78.1268,1551712.0
2021-11-15 11:50:00,81.54,81.57,81.25,81.48,847742.0,78.1268,78.1556,77.849,78.0693,847742.0
2021-11-15 11:55:00,81.49,81.74,81.48,81.72,867984.0,78.0789,78.3185,78.0693,78.2993,867984.0
2021-11-15 12:00:00,81.71,81.97,81.64,81.96,578060.0,78.2897,78.5388,78.2226,78.5292,578060.0
2021-11-15 12:05:00,81.96,81.97,81.78,81.79,481998.0,78.5292,78.5388,78.3568,78.3664,481998.0
2021-11-15 12:10:00,81.79,81.86,81.64,81.73,558556.0,78.3664,78.4334,78.2226,78.3089,558556.0
2021-11-15 12:15:00,81.73,81.81,81.47,81.55,687948.0,78.3089,78.3855,78.0598,78.1364,687948.0
2021-11-15 12:20:00,81.55,81.58,81.05,81.33,1475944.0,78.1364,78.1651,77.6573,77.9256,1475944.0
2021-11-15 12:25:00,81.31,81.44,81.19,81.36,807990.0,77.9065,78.031,77.7915,77.9544,807990.0
2021-11-15 12:30:00,81.38,81.65,81.36,81.59,816774.0,77.9735,78.2322,77.9544,78.1747,816774.0
2021-11-15 12:35:00,81.59,81.79,81.56,81.79,614710.0,78.1747,78.3664,78.146,78.3664,614710.0
2021-11-15 12:40:00,81.79,82.06,81.67,81.96,782090.0,78.3664,78.6251,78.2514,78.5292,782090.0
2021-11-15 12:45:00,81.97,81.97,81.82,81.89,327498.0,78.5388,78.5388,78.3951,78.4622,327498.0
2021-11-15 12:50:00,81.88,81.98,81.81,81.89,341464.0,78.4526,78.5484,78.3855,78.4622,341464.0
2021-11-15 12:55:00,81.86,81.92,81.81,81.86,219474.0,78.4334,78.4909,78.3855,78.4334,219474.0
2021-11-15 13:00:00,81.86,82.11,81.73,82.1,408920.0,78.4334,78.673,78.3089,78.6634,408920.0
2021-11-15 13:05:00,82.1,82.1,81.93,82.07,473708.0,78.6634,78.6634,78.5005,78.6346,473708.0
2021-11-15 13:10:00,82.08,82.09,81.97,82.0,283902.0,78.6442,78.6538,78.5388,78.5676,283902.0
2021-11-15 13:15:00,82.01,82.24,81.97,82.09,590716.0,78.5771,78.7975,78.5388,78.6538,590716.0
2021-11-15 13:20:00,82.08,82.16,81.84,82.06,690402.0,78.6442,78.7209,78.4143,78.6251,690402.0
2021-11-15 13:25:00,82.06,82.08,81.89,82.0,316522.0,78.6251,78.6442,78.4622,78.5676,316522.0
2021-11-15 13:30:00,82.01,82.08,81.97,81.98,285172.0,78.5771,78.6442,78.5388,78.5484,285172.0
2021-11-15 13:35:00,81.99,81.99,81.86,81.9,274422.0,78.558,78.558,78.4334,78.4718,274422.0
2021-11-15 13:40:00,81.89,81.92,81.73,81.89,312426.0,78.4622,78.4909,78.3089,78.4622,312426.0
2021-11-15 13:45:00,81.89,82.05,81.88,82.02,263554.0,78.4622,78.6155,78.4526,78.5867,263554.0
2021-11-15 13:50:00,82.02,82.06,81.89,81.9,225080.0,78.5867,78.6251,78.4622,78.4718,225080.0
2021-11-15 13:55:00,81.89,81.94,81.76,81.77,268382.0,78.4622,78.5101,78.3376,78.3472,268382.0
2021-11-15 14:00:00,81.78,81.8,81.64,81.7,545756.0,78.3568,78.3759,78.2226,78.2801,545756.0
2021-11-15 14:05:00,81.71,81.83,81.62,81.8,440688.0,78.2897,78.4047,78.2035,78.3759,440688.0
2021-11-15 14:10:00,81.8,81.92,81.74,81.8,312516.0,78.3759,78.4909,78.3185,78.3759,312516.0
2021-11-15 14:15:00,81.8,81.83,81.69,81.71,271806.0,78.3759,78.4047,78.2705,78.2897,271806.0
2021-11-15 14:20:00,81.71,81.83,81.64,81.81,286080.0,78.2897,78.4047,78.2226,78.3855,286080.0
2021-11-15 14:25:00,81.81,81.87,81.66,81.83,364958.0,78.3855,78.443,78.2418,78.4047,364958.0
2021-11-15 14:30:00,81.83,81.96,81.72,81.95,314052.0,78.4047,78.5292,78.2993,78.5197,314052.0
2021-11-15 14:35:00,81.94,81.97,81.91,81.96,223646.0,78.5101,78.5388,78.4813,78.5292,223646.0
2021-11-15 14:40:00,81.95,82.33,81.94,82.28,670390.0,78.5197,78.8838,78.5101,78.8358,670390.0
2021-11-15 14:45:00,82.28,82.45,82.24,82.39,634202.0,78.8358,78.9987,78.7975,78.9412,634202.0
2021-11-15 14:50:00,82.4,82.5,82.22,82.24,605106.0,78.9508,79.0466,78.7784,78.7975,605106.0
2021-11-15 14:55:00,82.25,82.53,82.23,82.45,655882.0,78.8071,79.0754,78.7879,78.9987,655882.0
2021-11-15 15:00:00,82.45,82.64,82.39,82.43,957492.0,78.9987,79.1808,78.9412,78.9796,957492.0
2021-11-15 15:05:00,82.43,82.47,82.29,82.35,697244.0,78.9796,79.0179,78.8454,78.9029,697244.0
2021-11-15 15:10:00,82.35,82.54,82.33,82.49,625110.0,78.9029,79.085,78.8838,79.0371,625110.0
2021-11-15 15:15:00,82.5,82.66,82.42,82.57,570674.0,79.0466,79.1999,78.97,79.1137,570674.0
2021-11-15 15:20:00,82.57,82.71,82.57,82.63,560796.0,79.1137,79.2478,79.1137,79.1712,560796.0
2021-11-15 15:25:00,82.63,82.74,82.57,82.73,547128.0,79.1712,79.2766,79.1137,79.267,547128.0
2021-11-15 15:30:00,82.72,82.76,82.5,82.55,640294.0,79.2574,79.2958,79.0466,79.0945,640294.0
2021-11-15 15:35:00,82.55,82.55,82.36,82.42,617470.0,79.0945,79.0945,78.9125,78.97,617470.0
2021-11-15 15:40:00,82.42,82.47,82.28,82.43,550720.0,78.97,79.0179,78.8358,78.9796,550720.0
2021-11-15 15:45:00,82.42,82.42,82.22,82.33,593240.0,78.97,78.97,78.7784,78.8838,593240.0
2021-11-15 15:50:00,82.33,82.39,82.2,82.31,952786.0,78.8838,78.9412,78.7592,78.8646,952786.0
2021-11-15 15:55:00,82.31,82.69,82.25,82.64,1122694.0,78.8646,79.2287,78.8071,79.1808,1122694.0
2021-11-16 09:30:00,82.14,82.84,82.03,82.78,1163024.0,78.7017,79.3724,78.5963,79.3149,1163024.0
2021-11-16 09:35:00,82.78,83.56,82.78,83.41,1694726.0,79.3149,80.0623,79.3149,79.9185,1694726.0
2021-11-16 09:40:00,83.41,83.61,83.19,83.44,1364894.0,79.9185,80.1102,79.7078,79.9473,1364894.0
2021-11-16 09:45:00,83.44,83.49,83.15,83.29,1002230.0,79.9473,79.9952,79.6694,79.8036,1002230.0
2021-11-16 09:50:00,83.29,83.38,82.91,83.03,1242084.0,79.8036,79.8898,79.4395,79.5545,1242084.0
2021-11-16 09:55:00,83.04,83.21,82.91,83.2,684506.0,79.564,79.7269,79.4395,79.7173,684506.0
2021-11-16 10:00:00,83.2,83.53,83.19,83.53,1209896.0,79.7173,80.0335,79.7078,80.0335,1209896.0
2021-11-16 10:05:00,83.53,83.57,83.21,83.42,872710.0,80.0335,80.0718,79.7269,79.9281,872710.0
2021-11-16 10:10:00,83.43,83.55,83.36,83.53,882508.0,79.9377,80.0527,79.8706,80.0335,882508.0
2021-11-16 10:15:00,83.54,83.74,83.35,83.36,1282252.0,80.0431,80.2347,79.8611,79.8706,1282252.0
2021-11-16 10:20:00,83.36,83.41,83.05,83.11,705244.0,79.8706,79.9185,79.5736,79.6311,705244.0
2021-11-16 10:25:00,83.08,83.18,82.8,82.8,962178.0,79.6024,79.6982,79.3341,79.3341,962178.0
2021-11-16 10:30:00,82.8,83.17,82.75,83.11,758210.0,79.3341,79.6886,79.2862,79.6311,758210.0
2021-11-16 10:35:00,83.13,83.22,83.0,83.19,569460.0,79.6503,79.7365,79.5257,79.7078,569460.0
2021-11-16 10:40:00,83.19,83.37,83.02,83.14,658864.0,79.7078,79.8802,79.5449,79.6598,658864.0
2021-11-16 10:45:00,83.14,83.2,82.98,83.16,545304.0,79.6598,79.7173,79.5065,79.679,545304.0
2021-11-16 10:50:00,83.13,83.34,83.08,83.28,522008.0,79.6503,79.8515,79.6024,79.794,522008.0
2021-11-16 10:55:00,83.29,83.36,83.17,83.3,372516.0,79.8036,79.8706,79.6886,79.8132,372516.0
2021-11-16 11:00:00,83.29,83.68,83.28,83.67,726372.0,79.8036,80.1772,79.794,80.1677,726372.0
2021-11-16 11:05:00,83.67,83.67,83.52,83.63,415638.0,80.1677,80.1677,80.0239,80.1293,415638.0
2021-11-16 11:10:00,83.64,84.08,83.63,84.07,1117110.0,80.1389,80.5605,80.1293,80.5509,1117110.0
2021-11-16 11:15:00,84.08,84.35,84.07,84.28,851314.0,80.5605,80.8192,80.5509,80.7521,851314.0
2021-11-16 11:20:00,84.28,84.45,84.25,84.28,723874.0,80.7521,80.915,80.7234,80.7521,723874.0
2021-11-16 11:25:00,84.27,84.39,84.26,84.31,480234.0,80.7425,80.8575,80.733,80.7809,480234.0
2021-11-16 11:30:00,84.33,84.36,84.24,84.35,682612.0,80.8,80.8288,80.7138,80.8192,682612.0
2021-11-16 11:35:00,84.36,84.49,84.28,84.31,524152.0,80.8288,80.9533,80.7521,80.7809,524152.0
2021-11-16 11:40:00,84.31,84.33,84.12,84.12,330920.0,80.7809,80.8,80.5988,80.5988,330920.0
2021-11-16 11:45:00,84.12,84.19,84.08,84.1,403648.0,80.5988,80.6659,80.5605,80.5797,403648.0
2021-11-16 11:50:00,84.1,84.28,84.08,84.25,479714.0,80.5797,80.7521,80.5605,80.7234,479714.0
2021-11-16 11:55:00,84.25,84.28,84.14,84.17,269280.0,80.7234,80.7521,80.618,80.6467,269280.0
2021-11-16 12:00:00,84.17,84.23,84.02,84.03,335616.0,80.6467,80.7042,80.503,80.5126,335616.0
2021-11-16 12:05:00,84.05,84.17,84.03,84.1,277466.0,80.5318,80.6467,80.5126,80.5797,277466.0
2021-11-16 12:10:00,84.1,84.27,84.1,84.26,287262.0,80.5797,80.7425,80.5797,80.733,287262.0
2021-11-16 12:15:00,84.26,84.35,84.21,84.3,498792.0,80.733,80.8192,80.6851,80.7713,498792.0
2021-11-16 12:20:00,84.3,84.41,84.16,84.39,469200.0,80.7713,80.8767,80.6372,80.8575,469200.0
2021-11-16 12:25:00,84.4,84.4,84.19,84.2,232366.0,80.8671,80.8671,80.6659,80.6755,232366.0
2021-11-16 12:30:00,84.2,84.32,84.11,84.3,319228.0,80.6755,80.7905,80.5892,80.7713,319228.0
2021-11-16 12:35:00,84.3,84.31,84.21,84.21,256296.0,80.7713,80.7809,80.6851,80.6851,256296.0
2021-11-16 12:40:00,84.22,84.36,84.16,84.33,374866.0,80.6946,80.8288,80.6372,80.8,374866.0
2021-11-16 12:45:00,84.32,84.39,84.27,84.3,316552.0,80.7905,80.8575,80.7425,80.7713,316552.0
2021-11-16 12:50:00,84.31,84.31,84.24,84.29,134258.0,80.7809,80.7809,80.7138,80.7617,134258.0
2021-11-16 12:55:00,84.29,84.3,84.2,84.25,225658.0,80.7617,80.7713,80.6755,80.7234,225658.0
2021-11-16 13:00:00,84.25,84.35,84.17,84.33,536306.0,80.7234,80.8192,80.6467,80.8,536306.0
2021-11-16 13:05:00,84.34,84.41,84.27,84.39,259920.0,80.8096,80.8767,80.7425,80.8575,259920.0
2021-11-16 13:10:00,84.39,84.46,84.27,84.3,447334.0,80.8575,80.9246,80.7425,80.7713,447334.0
2021-11-16 13:15:00,84.3,84.49,84.21,84.21,434172.0,80.7713,80.9533,80.6851,80.6851,434172.0
2021-11-16 13:20:00,84.21,84.33,84.21,84.33,242916.0,80.6851,80.8,80.6851,80.8,242916.0
2021-11-16 13:25:00,84.33,84.33,84.21,84.21,173596.0,80.8,80.8,80.6851,80.6851,173596.0
2021-11-16 13:30:00,84.23,84.34,84.22,84.28,394458.0,80.7042,80.8096,80.6946,80.7521,394458.0
2021-11-16 13:35:00,84.28,84.37,84.25,84.34,188666.0,80.7521,80.8384,80.7234,80.8096,188666.0
2021-11-16 13:40:00,84.33,84.38,84.27,84.36,202560.0,80.8,80.8479,80.7425,80.8288,202560.0
2021-11-16 13:45:00,84.38,84.43,84.3,84.39,282248.0,80.8479,80.8959,80.7713,80.8575,282248.0
2021-11-16 13:50:00,84.39,84.51,84.35,84.48,700634.0,80.8575,80.9725,80.8192,80.9438,700634.0
2021-11-16 13:55:00,84.48,84.57,84.46,84.54,523774.0,80.9438,81.03,80.9246,81.0012,523774.0
2021-11-16 14:00:00,84.53,84.7,84.5,84.64,449900.0,80.9917,81.1545,80.9629,81.0971,449900.0
2021-11-16 14:05:00,84.64,84.69,84.6,84.64,231844.0,81.0971,81.145,81.0587,81.0971,231844.0
2021-11-16 14:10:00,84.64,84.71,84.58,84.63,222612.0,81.0971,81.1641,81.0396,81.0875,222612.0
2021-11-16 14:15:00,84.63,84.64,84.44,84.54,345492.0,81.0875,81.0971,80.9054,81.0012,345492.0
2021-11-16 14:20:00,84.54,84.54,84.36,84.4,383340.0,81.0012,81.0012,80.8288,80.8671,383340.0
2021-11-16 14:25:00,84.41,84.55,84.4,84.53,341046.0,80.8767,81.0108,80.8671,80.9917,341046.0
2021-11-16 14:30:00,84.54,84.56,84.47,84.49,344964.0,81.0012,81.0204,80.9342,80.9533,344964.0
2021-11-16 14:35:00,84.49,84.54,84.4,84.41,240710.0,80.9533,81.0012,80.8671,80.8767,240710.0
2021-11-16 14:40:00,84.41,84.47,84.39,84.42,248268.0,80.8767,80.9342,80.8575,80.8863,248268.0
2021-11-16 14:45:00,84.44,84.48,84.39,84.46,311584.0,80.9054,80.9438,80.8575,80.9246,311584.0
2021-11-16 14:50:00,84.46,84.6,84.45,84.53,465286.0,80.9246,81.0587,80.915,80.9917,465286.0
2021-11-16 14:55:00,84.54,84.58,84.45,84.48,418882.0,81.0012,81.0396,80.915,80.9438,418882.0
2021-11-16 15:00:00,84.49,84.51,84.41,84.44,333374.0,80.9533,80.9725,80.8767,80.9054,333374.0
2021-11-16 15:05:00,84.44,84.46,84.31,84.33,390896.0,80.9054,80.9246,80.7809,80.8,390896.0
2021-11-16 15:10:00,84.33,84.33,84.11,84.28,714056.0,80.8,80.8,80.5892,80.7521,714056.0
2021-11-16 15:15:00,84.28,84.32,84.17,84.25,411394.0,80.7521,80.7905,80.6467,80.7234,411394.0
2021-11-16 15:20:00,84.26,84.41,84.24,84.39,353546.0,80.733,80.8767,80.7138,80.8575,353546.0
2021-11-16 15:25:00,84.39,84.44,84.33,84.39,421516.0,80.8575,80.9054,80.8,80.8575,421516.0
2021-11-16 15:30:00,84.39,84.66,84.36,84.6,629000.0,80.8575,81.1162,80.8288,81.0587,629000.0
2021-11-16 15:35:00,84.6,84.7,84.55,84.57,611518.0,81.0587,81.1545,81.0108,81.03,611518.0
2021-11-16 15:40:00,84.58,84.65,84.56,84.58,388172.0,81.0396,81.1066,81.0204,81.0396,388172.0
2021-11-16 15:45:00,84.58,84.64,84.38,84.41,689062.0,81.0396,81.0971,80.8479,80.8767,689062.0
2021-11-16 15:50:00,84.41,84.64,84.39,84.53,1005520.0,80.8767,81.0971,80.8575,80.9917,1005520.0
2021-11-16 15:55:00,84.54,84.55,84.31,84.44,616994.0,81.0012,81.0108,80.7809,80.9054,616994.0
2021-11-17 09:30:00,84.6,84.71,84.24,84.47,1071218.0,81.0587,81.1641,80.7138,80.9342,1071218.0
2021-11-17 09:35:00,84.47,84.63,84.33,84.38,855138.0,80.9342,81.0875,80.8,80.8479,855138.0
2021-11-17 09:40:00,84.36,84.61,84.28,84.54,717410.0,80.8288,81.0683,80.7521,81.0012,717410.0
2021-11-17 09:45:00,84.56,84.7,84.41,84.41,1040530.0,81.0204,81.1545,80.8767,80.8767,1040530.0
2021-11-17 09:50:00,84.42,84.44,83.89,84.09,1598118.0,80.8863,80.9054,80.3785,80.5701,1598118.0
2021-11-17 09:55:00,84.09,84.25,84.01,84.11,797978.0,80.5701,80.7234,80.4934,80.5892,797978.0
2021-11-17 10:00:00,84.13,84.42,84.1,84.39,899692.0,80.6084,80.8863,80.5797,80.8575,899692.0
2021-11-17 10:05:00,84.38,84.57,84.36,84.52,885612.0,80.8479,81.03,80.8288,80.9821,885612.0
2021-11-17 10:10:00,84.52,84.77,84.51,84.68,959628.0,80.9821,81.2216,80.9725,81.1354,959628.0
2021-11-17 10:15:00,84.68,84.7,84.44,84.49,562962.0,81.1354,81.1545,80.9054,80.9533,562962.0
2021-11-17 10:20:00,84.49,84.6,84.36,84.41,676072.0,80.9533,81.0587,80.8288,80.8767,676072.0
2021-11-17 10:25:00,84.41,84.67,84.39,84.56,611120.0,80.8767,81.1258,80.8575,81.0204,611120.0
2021-11-17 10:30:00,84.56,84.67,84.47,84.61,473572.0,81.0204,81.1258,80.9342,81.0683,473572.0
2021-11-17 10:35:00,84.61,85.07,84.57,85.04,876762.0,81.0683,81.5091,81.03,81.4803,876762.0
2021-11-17 10:40:00,85.06,85.17,84.97,84.98,839574.0,81.4995,81.6049,81.4132,81.4228,839574.0
2021-11-17 10:45:00,85.0,85.11,84.85,84.92,632330.0,81.442,81.5474,81.2983,81.3653,632330.0
2021-11-17 10:50:00,84.92,84.98,84.78,84.85,483714.0,81.3653,81.4228,81.2312,81.2983,483714.0
2021-11-17 10:55:00,84.86,84.92,84.72,84.88,391702.0,81.3079,81.3653,81.1737,81.327,391702.0
2021-11-17 11:00:00,84.88,84.96,84.78,84.94,389068.0,81.327,81.4037,81.2312,81.3845,389068.0
2021-11-17 11:05:00,84.95,85.08,84.93,84.98,509786.0,81.3941,81.5186,81.3749,81.4228,509786.0
2021-11-17 11:10:00,84.98,85.1,84.93,84.98,307738.0,81.4228,81.5378,81.3749,81.4228,307738.0
2021-11-17 11:15:00,84.98,85.16,84.92,85.08,379428.0,81.4228,81.5953,81.3653,81.5186,379428.0
2021-11-17 11:20:00,85.07,85.24,84.98,84.99,606264.0,81.5091,81.6719,81.4228,81.4324,606264.0
2021-11-17 11:25:00,84.99,85.24,84.95,85.2,667596.0,81.4324,81.6719,81.3941,81.6336,667596.0
2021-11-17 11:30:00,85.19,85.24,85.1,85.22,330752.0,81.624,81.6719,81.5378,81.6528,330752.0
2021-11-17 11:35:00,85.2,85.28,85.17,85.27,450968.0,81.6336,81.7103,81.6049,81.7007,450968.0
2021-11-17 11:40:00,85.27,85.49,85.26,85.42,580824.0,81.7007,81.9115,81.6911,81.8444,580824.0
2021-11-17 11:45:00,85.42,85.53,85.37,85.51,472848.0,81.8444,81.9498,81.7965,81.9306,472848.0
2021-11-17 11:50:00,85.51,85.6,85.42,85.56,465654.0,81.9306,82.0169,81.8444,81.9786,465654.0
2021-11-17 11:55:00,85.56,85.76,85.51,85.74,604790.0,81.9786,82.1702,81.9306,82.151,604790.0
2021-11-17 12:00:00,85.74,85.85,85.58,85.64,821266.0,82.151,82.2564,81.9977,82.0552,821266.0
2021-11-17 12:05:00,85.64,85.66,85.2,85.3,978864.0,82.0552,82.0744,81.6336,81.7294,978864.0
2021-11-17 12:10:00,85.3,85.38,85.23,85.26,508944.0,81.7294,81.8061,81.6624,81.6911,508944.0
2021-11-17 12:15:00,85.26,85.28,84.89,84.91,854890.0,81.6911,81.7103,81.3366,81.3558,854890.0
2021-11-17 12:20:00,84.91,85.0,84.73,84.77,894012.0,81.3558,81.442,81.1833,81.2216,894012.0
2021-11-17 12:25:00,84.77,84.92,84.46,84.49,1065848.0,81.2216,81.3653,80.9246,80.9533,1065848.0
2021-11-17 12:30:00,84.5,84.66,84.42,84.66,805410.0,80.9629,81.1162,80.8863,81.1162,805410.0
2021-11-17 12:35:00,84.66,84.92,84.63,84.92,820270.0,81.1162,81.3653,81.0875,81.3653,820270.0
2021-11-17 12:40:00,84.92,84.92,84.56,84.77,788668.0,81.3653,81.3653,81.0204,81.2216,788668.0
2021-11-17 12:45:00,84.76,84.76,84.56,84.64,552698.0,81.212,81.212,81.0204,81.0971,552698.0
2021-11-17 12:50:00,84.64,84.66,84.27,84.39,748278.0,81.0971,81.1162,80.7425,80.8575,748278.0
2021-11-17 12:55:00,84.39,84.44,84.26,84.42,676690.0,80.8575,80.9054,80.733,80.8863,676690.0
2021-11-17 13:00:00,84.42,84.57,84.28,84.51,870214.0,80.8863,81.03,80.7521,80.9725,870214.0
2021-11-17 13:05:00,84.52,84.63,84.39,84.44,583982.0,80.9821,81.0875,80.8575,80.9054,583982.0
2021-11-17 13:10:00,84.43,84.48,84.17,84.47,604418.0,80.8959,80.9438,80.6467,80.9342,604418.0
2021-11-17 13:15:00,84.47,84.47,84.25,84.46,344292.0,80.9342,80.9342,80.7234,80.9246,344292.0
2021-11-17 13:20:00,84.44,84.71,84.4,84.64,574626.0,80.9054,81.1641,80.8671,81.0971,574626.0
2021-11-17 13:25:00,84.64,84.8,84.62,84.75,495052.0,81.0971,81.2504,81.0779,81.2025,495052.0
2021-11-17 13:30:00,84.75,84.79,84.64,84.72,405042.0,81.2025,81.2408,81.0971,81.1737,405042.0
2021-11-17 13:35:00,84.72,84.78,84.65,84.75,261568.0,81.1737,81.2312,81.1066,81.2025,261568.0
2021-11-17 13:40:00,84.75,85.0,84.69,84.97,470482.0,81.2025,81.442,81.145,81.4132,470482.0
2021-11-17 13:45:00,84.98,85.01,84.82,84.83,481866.0,81.4228,81.4516,81.2695,81.2791,481866.0
2021-11-17 13:50:00,84.83,85.08,84.83,85.02,506926.0,81.2791,81.5186,81.2791,81.4612,506926.0
2021-11-17 13:55:00,85.03,85.13,84.99,85.1,434466.0,81.4707,81.5665,81.4324,81.5378,434466.0
2021-11-17 14:00:00,85.11,85.12,84.92,85.04,469678.0,81.5474,81.557,81.3653,81.4803,469678.0
2021-11-17 14:05:00,85.04,85.06,84.94,84.99,215386.0,81.4803,81.4995,81.3845,81.4324,215386.0
2021-11-17 14:10:00,84.99,85.0,84.86,84.94,326800.0,81.4324,81.442,81.3079,81.3845,326800.0
2021-11-17 14:15:00,84.93,85.01,84.74,84.87,474798.0,81.3749,81.4516,81.1929,81.3174,474798.0
2021-11-17 14:20:00,84.88,84.88,84.7,84.77,285940.0,81.327,81.327,81.1545,81.2216,285940.0
2021-11-17 14:25:00,84.77,84.94,84.71,84.86,377814.0,81.2216,81.3845,81.1641,81.3079,377814.0
2021-11-17 14:30:00,84.86,84.94,84.64,84.64,358144.0,81.3079,81.3845,81.0971,81.0971,358144.0
2021-11-17 14:35:00,84.66,84.82,84.63,84.67,260384.0,81.1162,81.2695,81.0875,81.1258,260384.0
2021-11-17 14:40:00,84.67,84.77,84.63,84.75,254600.0,81.1258,81.2216,81.0875,81.2025,254600.0
2021-11-17 14:45:00,84.75,84.86,84.73,84.85,251612.0,81.2025,81.3079,81.1833,81.2983,251612.0
2021-11-17 14:50:00,84.85,84.89,84.74,84.81,253534.0,81.2983,81.3366,81.1929,81.2599,253534.0
2021-11-17 14:55:00,84.8,85.03,84.78,85.01,428254.0,81.2504,81.4707,81.2312,81.4516,428254.0
2021-11-17 15:00:00,85.01,85.03,84.63,84.63,480922.0,81.4516,81.4707,81.0875,81.0875,480922.0
2021-11-17 15:05:00,84.63,84.64,84.4,84.47,683336.0,81.0875,81.0971,80.8671,80.9342,683336.0
2021-11-17 15:10:00,84.46,84.64,84.45,84.63,395684.0,80.9246,81.0971,80.915,81.0875,395684.0
2021-11-17 15:15:00,84.64,84.83,84.54,84.58,500590.0,81.0971,81.2791,81.0012,81.0396,500590.0
2021-11-17 15:20:00,84.58,84.77,84.56,84.73,381210.0,81.0396,81.2216,81.0204,81.1833,381210.0
2021-11-17 15:25:00,84.74,84.8,84.52,84.56,372748.0,81.1929,81.2504,80.9821,81.0204,372748.0
2021-11-17 15:30:00,84.57,84.74,84.56,84.72,405090.0,81.03,81.1929,81.0204,81.1737,405090.0
2021-11-17 15:35:00,84.72,84.8,84.66,84.7,459040.0,81.1737,81.2504,81.1162,81.1545,459040.0
2021-11-17 15:40:00,84.7,84.79,84.53,84.71,539416.0,81.1545,81.2408,80.9917,81.1641,539416.0
2021-11-17 15:45:00,84.71,84.94,84.69,84.81,887276.0,81.1641,81.3845,81.145,81.2599,887276.0
2021-11-17 15:50:00,84.8,84.83,84.52,84.54,975510.0,81.2504,81.2791,80.9821,81.0012,975510.0
2021-11-17 15:55:00,84.54,84.63,84.39,84.53,913648.0,81.0012,81.0875,80.8575,80.9917,913648.0
2021-11-18 09:30:00,85.84,85.89,85.14,85.28,1791358.0,82.2468,82.2947,81.5761,81.7103,1791358.0
2021-11-18 09:35:00,85.29,85.67,85.19,85.62,1347576.0,81.7199,82.0839,81.624,82.036,1347576.0
2021-11-18 09:40:00,85.62,85.78,85.54,85.62,1470154.0,82.036,82.1893,81.9594,82.036,1470154.0
2021-11-18 09:45:00,85.61,86.22,85.56,86.08,2100650.0,82.0265,82.6109,81.9786,82.4768,2100650.0
2021-11-18 09:50:00,86.08,86.15,85.5,85.66,1874434.0,82.4768,82.5439,81.9211,82.0744,1874434.0
2021-11-18 09:55:00,85.66,85.89,85.6,85.83,1258830.0,82.0744,82.2947,82.0169,82.2372,1258830.0
2021-11-18 10:00:00,85.83,85.98,85.66,85.92,1205578.0,82.2372,82.381,82.0744,82.3235,1205578.0
2021-11-18 10:05:00,85.92,86.19,85.51,85.55,1624180.0,82.3235,82.5822,81.9306,81.969,1624180.0
2021-11-18 10:10:00,85.55,85.56,84.75,84.91,2823754.0,81.969,81.9786,81.2025,81.3558,2823754.0
2021-11-18 10:15:00,84.89,85.14,84.62,84.62,2212830.0,81.3366,81.5761,81.0779,81.0779,2212830.0
2021-11-18 10:20:00,84.63,85.0,84.39,84.86,3050660.0,81.0875,81.442,80.8575,81.3079,3050660.0
2021-11-18 10:25:00,84.86,85.02,84.73,84.86,1519818.0,81.3079,81.4612,81.1833,81.3079,1519818.0
2021-11-18 10:30:00,84.86,85.26,84.82,85.1,1514706.0,81.3079,81.6911,81.2695,81.5378,1514706.0
2021-11-18 10:35:00,85.11,85.48,85.09,85.3,1620396.0,81.5474,81.9019,81.5282,81.7294,1620396.0
2021-11-18 10:40:00,85.3,85.42,84.89,84.99,1597460.0,81.7294,81.8444,81.3366,81.4324,1597460.0
2021-11-18 10:45:00,84.99,85.28,84.96,85.21,1595250.0,81.4324,81.7103,81.4037,81.6432,1595250.0
2021-11-18 10:50:00,85.2,85.39,85.09,85.23,1586440.0,81.6336,81.8157,81.5282,81.6624,1586440.0
2021-11-18 10:55:00,85.22,85.35,85.11,85.26,999098.0,81.6528,81.7773,81.5474,81.6911,999098.0
2021-11-18 11:00:00,85.24,85.31,84.92,84.92,976348.0,81.6719,81.739,81.3653,81.3653,976348.0
2021-11-18 11:05:00,84.92,85.19,84.85,85.09,820458.0,81.3653,81.624,81.2983,81.5282,820458.0
2021-11-18 11:10:00,85.08,85.65,85.03,85.52,1216736.0,81.5186,82.0648,81.4707,81.9402,1216736.0
2021-11-18 11:15:00,85.52,85.8,85.52,85.73,777050.0,81.9402,82.2085,81.9402,82.1414,777050.0
2021-11-18 11:20:00,85.72,85.83,85.64,85.72,717562.0,82.1319,82.2372,82.0552,82.1319,717562.0
2021-11-18 11:25:00,85.71,85.8,85.66,85.66,633186.0,82.1223,82.2085,82.0744,82.0744,633186.0
2021-11-18 11:30:00,85.66,86.44,85.65,86.35,1543860.0,82.0744,82.8217,82.0648,82.7355,1543860.0
2021-11-18 11:35:00,86.35,86.61,86.21,86.48,1427854.0,82.7355,82.9846,82.6013,82.86,1427854.0
2021-11-18 11:40:00,86.5,86.79,86.41,86.76,1009590.0,82.8792,83.1571,82.793,83.1283,1009590.0
2021-11-18 11:45:00,86.76,87.08,86.76,86.91,1293496.0,83.1283,83.4349,83.1283,83.272,1293496.0
2021-11-18 11:50:00,86.92,86.98,86.8,86.84,769414.0,83.2816,83.3391,83.1666,83.205,769414.0
2021-11-18 11:55:00,86.83,86.88,86.67,86.7,441612.0,83.1954,83.2433,83.0421,83.0708,441612.0
2021-11-18 12:00:00,86.7,86.96,86.67,86.94,648292.0,83.0708,83.3199,83.0421,83.3008,648292.0
2021-11-18 12:05:00,86.94,86.97,86.83,86.86,649842.0,83.3008,83.3295,83.1954,83.2241,649842.0
2021-11-18 12:10:00,86.86,86.95,86.85,86.95,477238.0,83.2241,83.3104,83.2146,83.3104,477238.0
2021-11-18 12:15:00,86.95,87.06,86.86,86.95,785246.0,83.3104,83.4158,83.2241,83.3104,785246.0
2021-11-18 12:20:00,86.95,87.07,86.89,87.04,479592.0,83.3104,83.4253,83.2529,83.3966,479592.0
2021-11-18 12:25:00,87.04,87.21,87.02,87.2,764248.0,83.3966,83.5595,83.3774,83.5499,764248.0
2021-11-18 12:30:00,87.2,87.24,87.03,87.09,990384.0,83.5499,83.5882,83.387,83.4445,990384.0
2021-11-18 12:35:00,87.09,87.17,86.89,86.97,805686.0,83.4445,83.5212,83.2529,83.3295,805686.0
2021-11-18 12:40:00,86.98,87.0,86.84,86.91,653490.0,83.3391,83.3583,83.205,83.272,653490.0
2021-11-18 12:45:00,86.92,86.95,86.52,86.55,1063506.0,83.2816,83.3104,82.8984,82.9271,1063506.0
2021-11-18 12:50:00,86.54,86.61,86.32,86.57,880548.0,82.9175,82.9846,82.7067,82.9463,880548.0
2021-11-18 12:55:00,86.56,86.56,86.24,86.45,724526.0,82.9367,82.9367,82.6301,82.8313,724526.0
2021-11-18 13:00:00,86.46,86.59,86.31,86.59,624606.0,82.8409,82.9654,82.6972,82.9654,624606.0
2021-11-18 13:05:00,86.58,86.7,86.51,86.57,574508.0,82.9559,83.0708,82.8888,82.9463,574508.0
2021-11-18 13:10:00,86.56,86.8,86.56,86.77,521516.0,82.9367,83.1666,82.9367,83.1379,521516.0
2021-11-18 13:15:00,86.77,86.78,86.35,86.41,447366.0,83.1379,83.1475,82.7355,82.793,447366.0
2021-11-18 13:20:00,86.42,86.53,86.38,86.49,696210.0,82.8026,82.9079,82.7642,82.8696,696210.0
2021-11-18 13:25:00,86.5,86.64,86.44,86.5,477584.0,82.8792,83.0133,82.8217,82.8792,477584.0
2021-11-18 13:30:00,86.5,86.61,86.39,86.54,440964.0,82.8792,82.9846,82.7738,82.9175,440964.0
2021-11-18 13:35:00,86.53,86.58,86.41,86.42,360994.0,82.9079,82.9559,82.793,82.8026,360994.0
2021-11-18 13:40:00,86.41,86.55,86.36,86.46,476534.0,82.793,82.9271,82.7451,82.8409,476534.0
2021-11-18 13:45:00,86.46,86.6,86.44,86.46,338708.0,82.8409,82.975,82.8217,82.8409,338708.0
2021-11-18 13:50:00,86.45,86.52,86.27,86.34,642288.0,82.8313,82.8984,82.6588,82.7259,642288.0
2021-11-18 13:55:00,86.35,86.45,86.31,86.42,350110.0,82.7355,82.8313,82.6972,82.8026,350110.0
2021-11-18 14:00:00,86.42,86.5,86.12,86.41,751940.0,82.8026,82.8792,82.5151,82.793,751940.0
2021-11-18 14:05:00,86.42,86.71,86.4,86.61,681592.0,82.8026,83.0804,82.7834,82.9846,681592.0
2021-11-18 14:10:00,86.61,86.69,86.52,86.61,392526.0,82.9846,83.0612,82.8984,82.9846,392526.0
2021-11-18 14:15:00,86.61,86.61,86.45,86.5,343104.0,82.9846,82.9846,82.8313,82.8792,343104.0
2021-11-18 14:20:00,86.5,86.52,86.27,86.28,425698.0,82.8792,82.8984,82.6588,82.6684,425698.0
2021-11-18 14:25:00,86.28,86.34,86.19,86.32,438256.0,82.6684,82.7259,82.5822,82.7067,438256.0
2021-11-18 14:30:00,86.32,86.36,85.97,86.33,755976.0,82.7067,82.7451,82.3714,82.7163,755976.0
2021-11-18 14:35:00,86.34,86.54,86.26,86.47,584476.0,82.7259,82.9175,82.6492,82.8505,584476.0
2021-11-18 14:40:00,86.47,86.56,86.43,86.5,387832.0,82.8505,82.9367,82.8121,82.8792,387832.0
2021-11-18 14:45:00,86.49,86.64,86.48,86.59,475400.0,82.8696,83.0133,82.86,82.9654,475400.0
2021-11-18 14:50:00,86.58,86.76,86.55,86.7,619556.0,82.9559,83.1283,82.9271,83.0708,619556.0
2021-11-18 14:55:00,86.7,86.7,86.52,86.59,477748.0,83.0708,83.0708,82.8984,82.9654,477748.0
2021-11-18 15:00:00,86.58,86.74,86.49,86.71,581574.0,82.9559,83.1092,82.8696,83.0804,581574.0
2021-11-18 15:05:00,86.7,86.96,86.67,86.92,810308.0,83.0708,83.3199,83.0421,83.2816,810308.0
2021-11-18 15:10:00,86.92,87.0,86.83,86.89,683118.0,83.2816,83.3583,83.1954,83.2529,683118.0
2021-11-18 15:15:00,86.89,86.92,86.79,86.87,370224.0,83.2529,83.2816,83.1571,83.2337,370224.0
2021-11-18 15:20:00,86.89,87.0,86.85,86.91,627240.0,83.2529,83.3583,83.2146,83.272,627240.0
2021-11-18 15:25:00,86.91,87.05,86.88,87.03,515730.0,83.272,83.4062,83.2433,83.387,515730.0
2021-11-18 15:30:00,87.03,87.11,86.91,87.02,582376.0,83.387,83.4637,83.272,83.3774,582376.0
2021-11-18 15:35:00,87.03,87.26,87.02,87.14,904710.0,83.387,83.6074,83.3774,83.4924,904710.0
2021-11-18 15:40:00,87.12,87.32,87.05,87.19,622326.0,83.4733,83.6649,83.4062,83.5403,622326.0
2021-11-18 15:45:00,87.18,87.45,87.18,87.29,935218.0,83.5307,83.7894,83.5307,83.6361,935218.0
2021-11-18 15:50:00,87.3,87.4,87.22,87.27,1304378.0,83.6457,83.7415,83.5691,83.617,1304378.0
2021-11-18 15:55:00,87.26,87.32,87.04,87.11,1232610.0,83.6074,83.6649,83.3966,83.4637,1232610.0
2021-11-19 09:30:00,88.2,88.35,87.66,87.89,1779196.0,84.508,84.6518,83.9906,84.211,1779196.0
2021-11-19 09:35:00,87.89,88.39,87.82,88.31,1417888.0,84.211,84.6901,84.1439,84.6134,1417888.0
2021-11-19 09:40:00,88.31,88.42,88.13,88.42,1034948.0,84.6134,84.7188,84.441,84.7188,1034948.0
2021-11-19 09:45:00,88.42,88.72,88.29,88.68,1460154.0,84.7188,85.0063,84.5943,84.968,1460154.0
2021-11-19 09:50:00,88.68,88.82,88.55,88.8,1150606.0,84.968,85.1021,84.8434,85.0829,1150606.0
2021-11-19 09:55:00,88.8,89.26,88.69,89.21,1199152.0,85.0829,85.5237,84.9775,85.4758,1199152.0
2021-11-19 10:00:00,89.2,89.27,88.82,88.84,1239262.0,85.4662,85.5333,85.1021,85.1213,1239262.0
2021-11-19 10:05:00,88.85,89.0,88.6,88.79,1179196.0,85.1308,85.2746,84.8913,85.0733,1179196.0
2021-11-19 10:10:00,88.79,88.82,88.53,88.8,1051160.0,85.0733,85.1021,84.8242,85.0829,1051160.0
2021-11-19 10:15:00,88.8,88.93,88.63,88.85,827502.0,85.0829,85.2075,84.92,85.1308,827502.0
2021-11-19 10:20:00,88.85,88.99,88.72,88.81,895736.0,85.1308,85.265,85.0063,85.0925,895736.0
2021-11-19 10:25:00,88.81,88.85,88.17,88.19,1273024.0,85.0925,85.1308,84.4793,84.4985,1273024.0
2021-11-19 10:30:00,88.19,88.59,88.17,88.58,1059008.0,84.4985,84.8817,84.4793,84.8721,1059008.0
2021-11-19 10:35:00,88.57,88.78,88.39,88.75,656036.0,84.8626,85.0638,84.6901,85.035,656036.0
2021-11-19 10:40:00,88.73,88.95,88.67,88.85,568960.0,85.0159,85.2266,84.9584,85.1308,568960.0
2021-11-19 10:45:00,88.83,88.85,88.38,88.64,856264.0,85.1117,85.1308,84.6805,84.9296,856264.0
2021-11-19 10:50:00,88.64,88.76,88.39,88.56,663324.0,84.9296,85.0446,84.6901,84.853,663324.0
2021-11-19 10:55:00,88.54,88.63,88.44,88.45,490090.0,84.8338,84.92,84.738,84.7476,490090.0
2021-11-19 11:00:00,88.45,88.81,88.41,88.8,649980.0,84.7476,85.0925,84.7093,85.0829,649980.0
2021-11-19 11:05:00,88.81,88.86,88.64,88.71,611666.0,85.0925,85.1404,84.9296,84.9967,611666.0
2021-11-19 11:10:00,88.71,88.88,88.67,88.8,535794.0,84.9967,85.1596,84.9584,85.0829,535794.0
2021-11-19 11:15:00,88.79,89.05,88.77,88.92,739288.0,85.0733,85.3225,85.0542,85.1979,739288.0
2021-11-19 11:20:00,88.92,89.01,88.79,88.89,524748.0,85.1979,85.2841,85.0733,85.1692,524748.0
2021-11-19 11:25:00,88.89,89.11,88.81,89.11,647450.0,85.1692,85.38,85.0925,85.38,647450.0
2021-11-19 11:30:00,89.11,89.24,88.94,89.03,660000.0,85.38,85.5045,85.2171,85.3033,660000.0
2021-11-19 11:35:00,89.04,89.41,89.04,89.28,787274.0,85.3129,85.6674,85.3129,85.5428,787274.0
2021-11-19 11:40:00,89.29,89.3,89.1,89.15,564914.0,85.5524,85.562,85.3704,85.4183,564914.0
2021-11-19 11:45:00,89.16,89.24,89.08,89.09,399866.0,85.4279,85.5045,85.3512,85.3608,399866.0
2021-11-19 11:50:00,89.09,89.22,88.99,89.04,583046.0,85.3608,85.4853,85.265,85.3129,583046.0
2021-11-19 11:55:00,89.03,89.12,88.92,89.06,660492.0,85.3033,85.3895,85.1979,85.332,660492.0
2021-11-19 12:00:00,89.06,89.14,89.04,89.08,384564.0,85.332,85.4087,85.3129,85.3512,384564.0
2021-11-19 12:05:00,89.08,89.2,89.05,89.06,515632.0,85.3512,85.4662,85.3225,85.332,515632.0
2021-11-19 12:10:00,89.06,89.3,89.05,89.26,550168.0,85.332,85.562,85.3225,85.5237,550168.0
2021-11-19 12:15:00,89.26,89.26,88.98,89.06,442744.0,85.5237,85.5237,85.2554,85.332,442744.0
2021-11-19 12:20:00,89.05,89.12,88.96,89.1,412006.0,85.3225,85.3895,85.2362,85.3704,412006.0
2021-11-19 12:25:00,89.11,89.16,89.06,89.11,158032.0,85.38,85.4279,85.332,85.38,158032.0
2021-11-19 12:30:00,89.11,89.23,89.11,89.22,371632.0,85.38,85.4949,85.38,85.4853,371632.0
2021-11-19 12:35:00,89.22,89.44,89.14,89.19,605756.0,85.4853,85.6961,85.4087,85.4566,605756.0
2021-11-19 12:40:00,89.2,89.2,88.82,89.0,787666.0,85.4662,85.4662,85.1021,85.2746,787666.0
2021-11-19 12:45:00,89.03,89.03,88.79,88.9,393722.0,85.3033,85.3033,85.0733,85.1787,393722.0
2021-11-19 12:50:00,88.89,89.06,88.86,89.03,431502.0,85.1692,85.332,85.1404,85.3033,431502.0
2021-11-19 12:55:00,89.02,89.06,88.86,88.86,321622.0,85.2937,85.332,85.1404,85.1404,321622.0
2021-11-19 13:00:00,88.86,88.97,88.76,88.95,401778.0,85.1404,85.2458,85.0446,85.2266,401778.0
2021-11-19 13:05:00,88.96,89.11,88.95,89.08,404442.0,85.2362,85.38,85.2266,85.3512,404442.0
2021-11-19 13:10:00,89.07,89.16,88.87,89.0,873878.0,85.3416,85.4279,85.15,85.2746,873878.0
2021-11-19 13:15:00,89.01,89.08,88.61,88.78,695410.0,85.2841,85.3512,84.9009,85.0638,695410.0
2021-11-19 13:20:00,88.78,88.82,88.69,88.79,339314.0,85.0638,85.1021,84.9775,85.0733,339314.0
2021-11-19 13:25:00,88.8,88.8,88.35,88.36,803036.0,85.0829,85.0829,84.6518,84.6613,803036.0
2021-11-19 13:30:00,88.37,88.56,88.32,88.43,605662.0,84.6709,84.853,84.623,84.7284,605662.0
2021-11-19 13:35:00,88.42,88.47,88.08,88.21,837664.0,84.7188,84.7667,84.3931,84.5176,837664.0
2021-11-19 13:40:00,88.2,88.33,87.95,88.31,1105080.0,84.508,84.6326,84.2685,84.6134,1105080.0
2021-11-19 13:45:00,88.3,88.35,88.14,88.34,561618.0,84.6039,84.6518,84.4506,84.6422,561618.0
2021-11-19 13:50:00,88.33,88.66,88.33,88.64,782332.0,84.6326,84.9488,84.6326,84.9296,782332.0
2021-11-19 13:55:00,88.63,88.74,88.56,88.7,595380.0,84.92,85.0254,84.853,84.9871,595380.0
2021-11-19 14:00:00,88.7,88.75,88.57,88.61,548626.0,84.9871,85.035,84.8626,84.9009,548626.0
2021-11-19 14:05:00,88.61,88.69,88.55,88.64,369106.0,84.9009,84.9775,84.8434,84.9296,369106.0
2021-11-19 14:10:00,88.64,88.79,88.61,88.69,401660.0,84.9296,85.0733,84.9009,84.9775,401660.0
2021-11-19 14:15:00,88.69,88.85,88.63,88.73,497256.0,84.9775,85.1308,84.92,85.0159,497256.0
2021-11-19 14:20:00,88.75,88.87,88.74,88.83,403934.0,85.035,85.15,85.0254,85.1117,403934.0
2021-11-19 14:25:00,88.83,88.86,88.63,88.64,341646.0,85.1117,85.1404,84.92,84.9296,341646.0
2021-11-19 14:30:00,88.64,88.83,88.46,88.57,637406.0,84.9296,85.1117,84.7572,84.8626,637406.0
2021-11-19 14:35:00,88.58,88.72,88.54,88.58,276054.0,84.8721,85.0063,84.8338,84.8721,276054.0
2021-11-19 14:40:00,88.57,88.77,88.54,88.73,393622.0,84.8626,85.0542,84.8338,85.0159,393622.0
2021-11-19 14:45:00,88.74,88.83,88.66,88.71,316218.0,85.0254,85.1117,84.9488,84.9967,316218.0
2021-11-19 14:50:00,88.71,88.86,88.65,88.85,338534.0,84.9967,85.1404,84.9392,85.1308,338534.0
2021-11-19 14:55:00,88.86,88.87,88.64,88.73,365674.0,85.1404,85.15,84.9296,85.0159,365674.0
2021-11-19 15:00:00,88.73,88.82,88.6,88.62,499298.0,85.0159,85.1021,84.8913,84.9105,499298.0
2021-11-19 15:05:00,88.64,88.75,88.56,88.72,340384.0,84.9296,85.035,84.853,85.0063,340384.0
2021-11-19 15:10:00,88.72,88.72,88.49,88.53,403182.0,85.0063,85.0063,84.7859,84.8242,403182.0
2021-11-19 15:15:00,88.52,88.55,88.39,88.53,412280.0,84.8146,84.8434,84.6901,84.8242,412280.0
2021-11-19 15:20:00,88.53,88.62,88.44,88.61,416314.0,84.8242,84.9105,84.738,84.9009,416314.0
2021-11-19 15:25:00,88.61,88.68,88.5,88.64,412310.0,84.9009,84.968,84.7955,84.9296,412310.0
2021-11-19 15:30:00,88.64,88.71,88.52,88.57,408418.0,84.9296,84.9967,84.8146,84.8626,408418.0
2021-11-19 15:35:00,88.56,88.61,88.45,88.53,436792.0,84.853,84.9009,84.7476,84.8242,436792.0
2021-11-19 15:40:00,88.54,88.64,88.45,88.5,419008.0,84.8338,84.9296,84.7476,84.7955,419008.0
2021-11-19 15:45:00,88.5,88.62,88.35,88.56,754558.0,84.7955,84.9105,84.6518,84.853,754558.0
2021-11-19 15:50:00,88.55,88.62,88.33,88.5,768972.0,84.8434,84.9105,84.6326,84.7955,768972.0
2021-11-19 15:55:00,88.5,88.67,88.39,88.56,948138.0,84.7955,84.9584,84.6901,84.853,948138.0
2021-11-22 09:30:00,89.62,90.32,89.61,90.14,1709160.0,85.8686,86.5393,85.859,86.3668,1709160.0
2021-11-22 09:35:00,90.14,90.6,90.13,90.55,1148150.0,86.3668,86.8076,86.3573,86.7597,1148150.0
2021-11-22 09:40:00,90.56,90.79,90.42,90.79,1140990.0,86.7693,86.9896,86.6351,86.9896,1140990.0
2021-11-22 09:45:00,90.79,91.11,90.55,91.1,1633814.0,86.9896,87.2962,86.7597,87.2867,1633814.0
2021-11-22 09:50:00,91.1,91.17,90.85,91.07,1961116.0,87.2867,87.3537,87.0471,87.2579,1961116.0
2021-11-22 09:55:00,91.08,91.21,90.91,90.94,960100.0,87.2675,87.392,87.1046,87.1333,960100.0
2021-11-22 10:00:00,90.94,91.5,90.94,91.31,1383800.0,87.1333,87.6699,87.1333,87.4879,1383800.0
2021-11-22 10:05:00,91.31,91.38,91.06,91.3,886666.0,87.4879,87.5549,87.2483,87.4783,886666.0
2021-11-22 10:10:00,91.3,91.52,91.26,91.48,857596.0,87.4783,87.6891,87.44,87.6507,857596.0
2021-11-22 10:15:00,91.49,91.68,91.42,91.42,789512.0,87.6603,87.8424,87.5933,87.5933,789512.0
2021-11-22 10:20:00,91.42,91.5,91.34,91.45,730664.0,87.5933,87.6699,87.5166,87.622,730664.0
2021-11-22 10:25:00,91.45,91.46,91.19,91.29,644338.0,87.622,87.6316,87.3729,87.4687,644338.0
2021-11-22 10:30:00,91.29,91.39,91.26,91.32,550144.0,87.4687,87.5645,87.44,87.4974,550144.0
2021-11-22 10:35:00,91.33,91.34,91.17,91.23,407518.0,87.507,87.5166,87.3537,87.4112,407518.0
2021-11-22 10:40:00,91.24,91.32,91.14,91.2,459490.0,87.4208,87.4974,87.325,87.3825,459490.0
2021-11-22 10:45:00,91.2,91.3,91.14,91.16,481008.0,87.3825,87.4783,87.325,87.3441,481008.0
2021-11-22 10:50:00,91.17,91.23,90.96,91.0,678590.0,87.3537,87.4112,87.1525,87.1908,678590.0
2021-11-22 10:55:00,91.01,91.04,90.44,90.59,1356032.0,87.2004,87.2292,86.6543,86.798,1356032.0
2021-11-22 11:00:00,90.58,90.69,90.11,90.11,1323766.0,86.7884,86.8938,86.3381,86.3381,1323766.0
2021-11-22 11:05:00,90.11,90.17,89.88,90.01,1398956.0,86.3381,86.3956,86.1177,86.2423,1398956.0
2021-11-22 11:10:00,90.02,90.08,89.61,89.87,1170284.0,86.2519,86.3093,85.859,86.1081,1170284.0
2021-11-22 11:15:00,89.85,89.93,89.63,89.67,771858.0,86.089,86.1656,85.8782,85.9165,771858.0
2021-11-22 11:20:00,89.67,89.83,89.36,89.51,1170226.0,85.9165,86.0698,85.6195,85.7632,1170226.0
2021-11-22 11:25:00,89.51,89.52,89.06,89.2,1316558.0,85.7632,85.7728,85.332,85.4662,1316558.0
2021-11-22 11:30:00,89.2,89.58,89.06,89.4,1403390.0,85.4662,85.8303,85.332,85.6578,1403390.0
2021-11-22 11:35:00,89.41,89.54,89.24,89.27,776522.0,85.6674,85.792,85.5045,85.5333,776522.0
2021-11-22 11:40:00,89.28,89.35,88.64,88.67,1692956.0,85.5428,85.6099,84.9296,84.9584,1692956.0
2021-11-22 11:45:00,88.67,89.01,88.36,88.44,1550162.0,84.9584,85.2841,84.6613,84.738,1550162.0
2021-11-22 11:50:00,88.45,88.55,87.6,87.69,2353546.0,84.7476,84.8434,83.9332,84.0194,2353546.0
2021-11-22 11:55:00,87.69,87.78,86.67,87.49,3025272.0,84.0194,84.1056,83.0421,83.8278,3025272.0
2021-11-22 12:00:00,87.49,87.92,86.83,87.35,2473422.0,83.8278,84.2398,83.1954,83.6936,2473422.0
2021-11-22 12:05:00,87.33,87.61,87.08,87.25,1230280.0,83.6745,83.9427,83.4349,83.5978,1230280.0
2021-11-22 12:10:00,87.24,87.51,87.17,87.34,903786.0,83.5882,83.8469,83.5212,83.684,903786.0
2021-11-22 12:15:00,87.35,87.78,87.12,87.36,1300046.0,83.6936,84.1056,83.4733,83.7032,1300046.0
2021-11-22 12:20:00,87.38,87.44,86.98,87.02,702896.0,83.7224,83.7799,83.3391,83.3774,702896.0
2021-11-22 12:25:00,87.04,87.63,87.04,87.52,1269634.0,83.3966,83.9619,83.3966,83.8565,1269634.0
2021-11-22 12:30:00,87.52,87.92,87.47,87.86,1479954.0,83.8565,84.2398,83.8086,84.1823,1479954.0
2021-11-22 12:35:00,87.86,88.07,87.72,88.02,792412.0,84.1823,84.3835,84.0481,84.3356,792412.0
2021-11-22 12:40:00,88.01,88.29,88.01,88.28,946372.0,84.326,84.5943,84.326,84.5847,946372.0
2021-11-22 12:45:00,88.27,88.39,88.13,88.33,765288.0,84.5751,84.6901,84.441,84.6326,765288.0
2021-11-22 12:50:00,88.35,88.39,87.66,87.71,1156300.0,84.6518,84.6901,83.9906,84.0386,1156300.0
2021-11-22 12:55:00,87.72,88.11,87.65,87.88,575520.0,84.0481,84.4218,83.9811,84.2014,575520.0
2021-11-22 13:00:00,87.88,87.91,87.33,87.36,850372.0,84.2014,84.2302,83.6745,83.7032,850372.0
2021-11-22 13:05:00,87.33,87.61,87.33,87.44,613022.0,83.6745,83.9427,83.6745,83.7799,613022.0
2021-11-22 13:10:00,87.42,87.71,87.42,87.67,612926.0,83.7607,84.0386,83.7607,84.0002,612926.0
2021-11-22 13:15:00,87.67,88.12,87.64,88.08,692950.0,84.0002,84.4314,83.9715,84.3931,692950.0
2021-11-22 13:20:00,88.07,88.21,88.03,88.12,491538.0,84.3835,84.5176,84.3452,84.4314,491538.0
2021-11-22 13:25:00,88.12,88.19,87.86,88.04,506062.0,84.4314,84.4985,84.1823,84.3547,506062.0
2021-11-22 13:30:00,88.06,88.22,87.92,88.04,421066.0,84.3739,84.5272,84.2398,84.3547,421066.0
2021-11-22 13:35:00,88.06,88.16,87.91,87.92,235496.0,84.3739,84.4697,84.2302,84.2398,235496.0
2021-11-22 13:40:00,87.92,88.11,87.67,88.03,577992.0,84.2398,84.4218,84.0002,84.3452,577992.0
2021-11-22 13:45:00,88.02,88.07,87.83,87.83,369346.0,84.3356,84.3835,84.1535,84.1535,369346.0
2021-11-22 13:50:00,87.84,87.97,87.69,87.74,439368.0,84.1631,84.2877,84.0194,84.0673,439368.0
2021-11-22 13:55:00,87.74,87.88,87.53,87.6,478930.0,84.0673,84.2014,83.8661,83.9332,478930.0
2021-11-22 14:00:00,87.62,88.2,87.56,88.16,783748.0,83.9523,84.508,83.8948,84.4697,783748.0
2021-11-22 14:05:00,88.16,88.22,87.91,87.92,414774.0,84.4697,84.5272,84.2302,84.2398,414774.0
2021-11-22 14:10:00,87.94,88.11,87.84,88.11,365018.0,84.2589,84.4218,84.1631,84.4218,365018.0
2021-11-22 14:15:00,88.11,88.13,87.97,88.01,281436.0,84.4218,84.441,84.2877,84.326,281436.0
2021-11-22 14:20:00,88.01,88.2,87.88,88.1,406266.0,84.326,84.508,84.2014,84.4122,406266.0
2021-11-22 14:25:00,88.08,88.08,87.8,87.94,443252.0,84.3931,84.3931,84.1248,84.2589,443252.0
2021-11-22 14:30:00,87.94,88.29,87.9,88.08,810658.0,84.2589,84.5943,84.2206,84.3931,810658.0
2021-11-22 14:35:00,88.1,88.29,88.07,88.24,381784.0,84.4122,84.5943,84.3835,84.5464,381784.0
2021-11-22 14:40:00,88.23,88.38,88.17,88.29,373766.0,84.5368,84.6805,84.4793,84.5943,373766.0
2021-11-22 14:45:00,88.3,88.63,88.19,88.48,659150.0,84.6039,84.92,84.4985,84.7763,659150.0
2021-11-22 14:50:00,88.46,88.62,88.46,88.6,482762.0,84.7572,84.9105,84.7572,84.8913,482762.0
2021-11-22 14:55:00,88.61,88.66,88.43,88.55,549664.0,84.9009,84.9488,84.7284,84.8434,549664.0
2021-11-22 15:00:00,88.55,88.98,88.38,88.86,1095794.0,84.8434,85.2554,84.6805,85.1404,1095794.0
2021-11-22 15:05:00,88.86,88.94,88.71,88.89,586316.0,85.1404,85.2171,84.9967,85.1692,586316.0
2021-11-22 15:10:00,88.89,89.0,88.64,88.68,790592.0,85.1692,85.2746,84.9296,84.968,790592.0
2021-11-22 15:15:00,88.69,88.77,88.53,88.57,535662.0,84.9775,85.0542,84.8242,84.8626,535662.0
2021-11-22 15:20:00,88.57,88.71,88.44,88.49,498876.0,84.8626,84.9967,84.738,84.7859,498876.0
2021-11-22 15:25:00,88.49,88.54,88.16,88.2,685064.0,84.7859,84.8338,84.4697,84.508,685064.0
2021-11-22 15:30:00,88.18,88.36,88.11,88.2,502530.0,84.4889,84.6613,84.4218,84.508,502530.0
2021-11-22 15:35:00,88.19,88.31,87.8,87.86,755958.0,84.4985,84.6134,84.1248,84.1823,755958.0
2021-11-22 15:40:00,87.85,87.93,87.33,87.36,1175332.0,84.1727,84.2493,83.6745,83.7032,1175332.0
2021-11-22 15:45:00,87.36,87.61,86.98,87.08,991982.0,83.7032,83.9427,83.3391,83.4349,991982.0
2021-11-22 15:50:00,87.07,87.09,85.92,85.97,2368768.0,83.4253,83.4445,82.3235,82.3714,2368768.0
2021-11-22 15:55:00,86.0,86.1,85.43,85.52,1793924.0,82.4001,82.4959,81.854,81.9402,1793924.0
2021-11-23 09:30:00,84.73,84.95,84.0,84.03,2546410.0,81.1833,81.3941,80.4839,80.5126,2546410.0
2021-11-23 09:35:00,84.01,85.17,83.94,84.95,2585316.0,80.4934,81.6049,80.4264,81.3941,2585316.0
2021-11-23 09:40:00,84.94,85.46,84.78,85.08,2054700.0,81.3845,81.8827,81.2312,81.5186,2054700.0
2021-11-23 09:45:00,85.08,85.98,85.01,85.85,1698328.0,81.5186,82.381,81.4516,82.2564,1698328.0
2021-11-23 09:50:00,85.84,86.08,85.67,85.89,1612438.0,82.2468,82.4768,82.0839,82.2947,1612438.0
2021-11-23 09:55:00,85.91,86.04,85.72,85.77,1285076.0,82.3139,82.4385,82.1319,82.1798,1285076.0
2021-11-23 10:00:00,85.76,85.87,85.03,85.21,1839492.0,82.1702,82.2756,81.4707,81.6432,1839492.0
2021-11-23 10:05:00,85.2,85.31,83.86,84.08,2489670.0,81.6336,81.739,80.3497,80.5605,2489670.0
2021-11-23 10:10:00,84.07,84.45,83.7,83.97,2282264.0,80.5509,80.915,80.1964,80.4551,2282264.0
2021-11-23 10:15:00,83.99,84.35,83.95,84.04,1805624.0,80.4743,80.8192,80.4359,80.5222,1805624.0
2021-11-23 10:20:00,84.02,84.33,83.74,84.14,1531542.0,80.503,80.8,80.2347,80.618,1531542.0
2021-11-23 10:25:00,84.14,84.22,83.23,83.33,1917590.0,80.618,80.6946,79.7461,79.8419,1917590.0
2021-11-23 10:30:00,83.31,83.74,83.21,83.39,1354682.0,79.8227,80.2347,79.7269,79.8994,1354682.0
2021-11-23 10:35:00,83.4,83.5,83.17,83.36,1076550.0,79.909,80.0048,79.6886,79.8706,1076550.0
2021-11-23 10:40:00,83.35,83.38,82.83,82.92,1127468.0,79.8611,79.8898,79.3628,79.4491,1127468.0
2021-11-23 10:45:00,82.92,83.32,82.88,83.05,1082846.0,79.4491,79.8323,79.4107,79.5736,1082846.0
2021-11-23 10:50:00,83.05,83.17,82.5,82.51,1378052.0,79.5736,79.6886,79.0466,79.0562,1378052.0
2021-11-23 10:55:00,82.51,82.69,82.04,82.13,1577734.0,79.0562,79.2287,78.6059,78.6921,1577734.0
2021-11-23 11:00:00,82.13,82.36,81.71,82.24,1853698.0,78.6921,78.9125,78.2897,78.7975,1853698.0
2021-11-23 11:05:00,82.24,82.63,82.09,82.61,1385920.0,78.7975,79.1712,78.6538,79.152,1385920.0
2021-11-23 11:10:00,82.62,83.14,82.57,82.98,1485692.0,79.1616,79.6598,79.1137,79.5065,1485692.0
2021-11-23 11:15:00,82.98,83.41,82.93,83.14,1410252.0,79.5065,79.9185,79.4586,79.6598,1410252.0
2021-11-23 11:20:00,83.14,83.25,82.95,83.16,820240.0,79.6598,79.7652,79.4778,79.679,820240.0
2021-11-23 11:25:00,83.16,83.74,83.13,83.39,1450168.0,79.679,80.2347,79.6503,79.8994,1450168.0
2021-11-23 11:30:00,83.39,83.71,82.97,82.98,1511924.0,79.8994,80.206,79.497,79.5065,1511924.0
2021-11-23 11:35:00,82.99,83.32,82.69,83.21,1466730.0,79.5161,79.8323,79.2287,79.7269,1466730.0
2021-11-23 11:40:00,83.21,83.3,82.71,82.73,1255178.0,79.7269,79.8132,79.2478,79.267,1255178.0
2021-11-23 11:45:00,82.74,83.57,82.52,83.31,1302104.0,79.2766,80.0718,79.0658,79.8227,1302104.0
2021-11-23 11:50:00,83.32,83.5,82.77,82.82,1016282.0,79.8323,80.0048,79.3053,79.3532,1016282.0
2021-11-23 11:55:00,82.82,83.08,82.7,82.82,813512.0,79.3532,79.6024,79.2383,79.3532,813512.0
2021-11-23 12:00:00,82.82,82.96,82.23,82.3,1073554.0,79.3532,79.4874,78.7879,78.855,1073554.0
2021-11-23 12:05:00,82.3,82.66,82.24,82.56,716874.0,78.855,79.1999,78.7975,79.1041,716874.0
2021-11-23 12:10:00,82.55,82.84,82.27,82.29,643748.0,79.0945,79.3724,78.8263,78.8454,643748.0
2021-11-23 12:15:00,82.29,82.85,82.29,82.76,779034.0,78.8454,79.382,78.8454,79.2958,779034.0
2021-11-23 12:20:00,82.76,83.23,82.69,83.16,959168.0,79.2958,79.7461,79.2287,79.679,959168.0
2021-11-23 12:25:00,83.14,83.32,82.86,82.97,991900.0,79.6598,79.8323,79.3916,79.497,991900.0
2021-11-23 12:30:00,82.98,83.32,82.89,82.96,741288.0,79.5065,79.8323,79.4203,79.4874,741288.0
2021-11-23 12:35:00,82.96,83.29,82.91,82.97,605066.0,79.4874,79.8036,79.4395,79.497,605066.0
2021-11-23 12:40:00,82.96,83.1,82.41,82.5,803212.0,79.4874,79.6215,78.9604,79.0466,803212.0
2021-11-23 12:45:00,82.49,82.81,82.36,82.63,794180.0,79.0371,79.3437,78.9125,79.1712,794180.0
2021-11-23 12:50:00,82.61,82.85,82.42,82.42,519508.0,79.152,79.382,78.97,78.97,519508.0
2021-11-23 12:55:00,82.44,82.53,82.08,82.25,867808.0,78.9892,79.0754,78.6442,78.8071,867808.0
2021-11-23 13:00:00,82.24,82.7,82.04,82.48,1126822.0,78.7975,79.2383,78.6059,79.0275,1126822.0
2021-11-23 13:05:00,82.47,82.53,82.19,82.32,550062.0,79.0179,79.0754,78.7496,78.8742,550062.0
2021-11-23 13:10:00,82.31,82.4,82.02,82.26,699306.0,78.8646,78.9508,78.5867,78.8167,699306.0
2021-11-23 13:15:00,82.26,82.43,81.75,81.83,880416.0,78.8167,78.9796,78.328,78.4047,880416.0
2021-11-23 13:20:00,81.83,82.27,81.83,82.05,890322.0,78.4047,78.8263,78.4047,78.6155,890322.0
2021-11-23 13:25:00,82.04,82.32,81.8,81.92,891852.0,78.6059,78.8742,78.3759,78.4909,891852.0
2021-11-23 13:30:00,81.89,81.89,81.5,81.59,1093718.0,78.4622,78.4622,78.0885,78.1747,1093718.0
2021-11-23 13:35:00,81.58,81.76,81.39,81.57,866964.0,78.1651,78.3376,77.9831,78.1556,866964.0
2021-11-23 13:40:00,81.56,81.76,81.43,81.45,950712.0,78.146,78.3376,78.0214,78.0406,950712.0
2021-11-23 13:45:00,81.44,82.27,81.44,82.08,1132186.0,78.031,78.8263,78.031,78.6442,1132186.0
2021-11-23 13:50:00,82.08,82.8,82.08,82.8,1218612.0,78.6442,79.3341,78.6442,79.3341,1218612.0
2021-11-23 13:55:00,82.8,82.88,82.31,82.46,1334290.0,79.3341,79.4107,78.8646,79.0083,1334290.0
2021-11-23 14:00:00,82.47,82.83,82.23,82.28,907058.0,79.0179,79.3628,78.7879,78.8358,907058.0
2021-11-23 14:05:00,82.29,82.61,82.2,82.36,586330.0,78.8454,79.152,78.7592,78.9125,586330.0
2021-11-23 14:10:00,82.39,82.53,82.2,82.34,894344.0,78.9412,79.0754,78.7592,78.8933,894344.0
2021-11-23 14:15:00,82.33,82.36,81.7,81.73,1075768.0,78.8838,78.9125,78.2801,78.3089,1075768.0
2021-11-23 14:20:00,81.72,82.31,81.72,82.07,926752.0,78.2993,78.8646,78.2993,78.6346,926752.0
2021-11-23 14:25:00,82.08,82.32,82.0,82.07,741084.0,78.6442,78.8742,78.5676,78.6346,741084.0
2021-11-23 14:30:00,82.07,82.39,81.88,82.01,862374.0,78.6346,78.9412,78.4526,78.5771,862374.0
2021-11-23 14:35:00,82.01,82.52,81.96,82.32,1009378.0,78.5771,79.0658,78.5292,78.8742,1009378.0
2021-11-23 14:40:00,82.33,82.49,82.18,82.46,695458.0,78.8838,79.0371,78.74,79.0083,695458.0
2021-11-23 14:45:00,82.44,83.29,82.35,83.26,1455868.0,78.9892,79.8036,78.9029,79.7748,1455868.0
2021-11-23 14:50:00,83.24,83.59,82.96,83.42,1218414.0,79.7557,80.091,79.4874,79.9281,1218414.0
2021-11-23 14:55:00,83.42,83.59,83.11,83.39,1056966.0,79.9281,80.091,79.6311,79.8994,1056966.0
2021-11-23 15:00:00,83.39,83.51,82.99,83.26,1061060.0,79.8994,80.0144,79.5161,79.7748,1061060.0
2021-11-23 15:05:00,83.29,83.76,83.28,83.65,1391308.0,79.8036,80.2539,79.794,80.1485,1391308.0
2021-11-23 15:10:00,83.61,83.86,83.39,83.83,1335722.0,80.1102,80.3497,79.8994,80.321,1335722.0
2021-11-23 15:15:00,83.83,84.0,83.42,83.47,1156378.0,80.321,80.4839,79.9281,79.976,1156378.0
2021-11-23 15:20:00,83.47,83.63,83.31,83.46,1094962.0,79.976,80.1293,79.8227,79.9665,1094962.0
2021-11-23 15:25:00,83.46,83.87,83.35,83.39,948834.0,79.9665,80.3593,79.8611,79.8994,948834.0
2021-11-23 15:30:00,83.36,83.8,83.36,83.5,1017940.0,79.8706,80.2922,79.8706,80.0048,1017940.0
2021-11-23 15:35:00,83.5,84.08,83.37,83.91,1395674.0,80.0048,80.5605,79.8802,80.3976,1395674.0
2021-11-23 15:40:00,83.92,84.14,83.85,84.03,1218706.0,80.4072,80.618,80.3401,80.5126,1218706.0
2021-11-23 15:45:00,84.02,84.11,83.67,83.8,887868.0,80.503,80.5892,80.1677,80.2922,887868.0
2021-11-23 15:50:00,83.8,84.52,83.8,84.21,1874428.0,80.2922,80.9821,80.2922,80.6851,1874428.0
2021-11-23 15:55:00,84.22,84.49,84.06,84.32,1040564.0,80.6946,80.9533,80.5413,80.7905,1040564.0
2021-11-24 09:30:00,82.66,82.8,81.7,81.9,3074440.0,79.1999,79.3341,78.2801,78.4718,3074440.0
2021-11-24 09:35:00,81.88,82.58,81.53,81.63,2344464.0,78.4526,79.1233,78.1172,78.2131,2344464.0
2021-11-24 09:40:00,81.64,81.99,81.36,81.6,2179816.0,78.2226,78.558,77.9544,78.1843,2179816.0
2021-11-24 09:45:00,81.59,82.01,81.17,81.64,3012272.0,78.1747,78.5771,77.7723,78.2226,3012272.0
2021-11-24 09:50:00,81.64,82.28,81.58,81.95,2495976.0,78.2226,78.8358,78.1651,78.5197,2495976.0
2021-11-24 09:55:00,81.95,82.45,81.89,82.39,1781440.0,78.5197,78.9987,78.4622,78.9412,1781440.0
2021-11-24 10:00:00,82.38,83.29,81.97,83.07,3155334.0,78.9317,79.8036,78.5388,79.5928,3155334.0
2021-11-24 10:05:00,83.07,83.31,82.57,82.6,2547084.0,79.5928,79.8227,79.1137,79.1425,2547084.0
2021-11-24 10:10:00,82.59,82.83,82.02,82.49,2156658.0,79.1329,79.3628,78.5867,79.0371,2156658.0
2021-11-24 10:15:00,82.49,82.7,82.33,82.49,1494130.0,79.0371,79.2383,78.8838,79.0371,1494130.0
2021-11-24 10:20:00,82.51,83.27,82.33,83.23,2061946.0,79.0562,79.7844,78.8838,79.7461,2061946.0
2021-11-24 10:25:00,83.23,83.57,83.14,83.45,1745898.0,79.7461,80.0718,79.6598,79.9569,1745898.0
2021-11-24 10:30:00,83.45,83.6,83.21,83.31,1601362.0,79.9569,80.1006,79.7269,79.8227,1601362.0
2021-11-24 10:35:00,83.31,83.73,83.29,83.67,1561774.0,79.8227,80.2252,79.8036,80.1677,1561774.0
2021-11-24 10:40:00,83.66,83.77,83.08,83.13,1491400.0,80.1581,80.2635,79.6024,79.6503,1491400.0
2021-11-24 10:45:00,83.14,83.24,82.93,83.21,1362496.0,79.6598,79.7557,79.4586,79.7269,1362496.0
2021-11-24 10:50:00,83.2,83.58,83.18,83.51,1186266.0,79.7173,80.0814,79.6982,80.0144,1186266.0
2021-11-24 10:55:00,83.52,83.66,83.3,83.41,1075226.0,80.0239,80.1581,79.8132,79.9185,1075226.0
2021-11-24 11:00:00,83.39,83.44,82.82,83.02,1510200.0,79.8994,79.9473,79.3532,79.5449,1510200.0
2021-11-24 11:05:00,83.04,83.42,82.99,83.35,1027140.0,79.564,79.9281,79.5161,79.8611,1027140.0
2021-11-24 11:10:00,83.34,83.83,83.34,83.77,1374216.0,79.8515,80.321,79.8515,80.2635,1374216.0
2021-11-24 11:15:00,83.78,84.22,83.7,84.22,1268700.0,80.2731,80.6946,80.1964,80.6946,1268700.0
2021-11-24 11:20:00,84.22,84.55,84.14,84.54,1343600.0,80.6946,81.0108,80.618,81.0012,1343600.0
2021-11-24 11:25:00,84.55,84.57,84.33,84.44,936896.0,81.0108,81.03,80.8,80.9054,936896.0
2021-11-24 11:30:00,84.45,84.74,84.19,84.22,1451394.0,80.915,81.1929,80.6659,80.6946,1451394.0
2021-11-24 11:35:00,84.22,84.45,84.12,84.31,1160378.0,80.6946,80.915,80.5988,80.7809,1160378.0
2021-11-24 11:40:00,84.3,84.53,84.19,84.51,910130.0,80.7713,80.9917,80.6659,80.9725,910130.0
2021-11-24 11:45:00,84.49,84.73,84.41,84.64,982222.0,80.9533,81.1833,80.8767,81.0971,982222.0
2021-11-24 11:50:00,84.64,84.81,84.52,84.55,1194436.0,81.0971,81.2599,80.9821,81.0108,1194436.0
2021-11-24 11:55:00,84.55,84.57,84.26,84.34,812628.0,81.0108,81.03,80.733,80.8096,812628.0
2021-11-24 12:00:00,84.33,84.48,84.23,84.45,617182.0,80.8,80.9438,80.7042,80.915,617182.0
2021-11-24 12:05:00,84.44,84.47,84.06,84.23,789766.0,80.9054,80.9342,80.5413,80.7042,789766.0
2021-11-24 12:10:00,84.24,84.58,84.24,84.53,872092.0,80.7138,81.0396,80.7138,80.9917,872092.0
2021-11-24 12:15:00,84.53,84.54,84.18,84.33,754450.0,80.9917,81.0012,80.6563,80.8,754450.0
2021-11-24 12:20:00,84.33,84.33,83.84,83.96,939462.0,80.8,80.8,80.3305,80.4455,939462.0
2021-11-24 12:25:00,83.96,84.01,83.79,83.96,680230.0,80.4455,80.4934,80.2826,80.4455,680230.0
2021-11-24 12:30:00,83.94,84.11,83.91,83.94,634830.0,80.4264,80.5892,80.3976,80.4264,634830.0
2021-11-24 12:35:00,83.93,84.39,83.92,84.33,809714.0,80.4168,80.8575,80.4072,80.8,809714.0
2021-11-24 12:40:00,84.33,84.42,84.2,84.32,733454.0,80.8,80.8863,80.6755,80.7905,733454.0
2021-11-24 12:45:00,84.32,84.53,84.32,84.51,691952.0,80.7905,80.9917,80.7905,80.9725,691952.0
2021-11-24 12:50:00,84.51,84.61,84.41,84.53,541820.0,80.9725,81.0683,80.8767,80.9917,541820.0
2021-11-24 12:55:00,84.54,84.56,84.36,84.47,564416.0,81.0012,81.0204,80.8288,80.9342,564416.0
2021-11-24 13:00:00,84.47,84.72,84.24,84.3,957426.0,80.9342,81.1737,80.7138,80.7713,957426.0
2021-11-24 13:05:00,84.32,84.6,84.31,84.56,782918.0,80.7905,81.0587,80.7809,81.0204,782918.0
2021-11-24 13:10:00,84.56,84.66,84.52,84.56,477294.0,81.0204,81.1162,80.9821,81.0204,477294.0
2021-11-24 13:15:00,84.56,84.63,84.49,84.5,386638.0,81.0204,81.0875,80.9533,80.9629,386638.0
2021-11-24 13:20:00,84.5,84.74,84.47,84.71,631998.0,80.9629,81.1929,80.9342,81.1641,631998.0
2021-11-24 13:25:00,84.7,84.79,84.52,84.61,660618.0,81.1545,81.2408,80.9821,81.0683,660618.0
2021-11-24 13:30:00,84.62,84.75,84.56,84.58,422484.0,81.0779,81.2025,81.0204,81.0396,422484.0
2021-11-24 13:35:00,84.58,84.7,84.31,84.45,718356.0,81.0396,81.1545,80.7809,80.915,718356.0
2021-11-24 13:40:00,84.46,84.61,84.38,84.47,502128.0,80.9246,81.0683,80.8479,80.9342,502128.0
2021-11-24 13:45:00,84.47,84.57,84.39,84.45,460204.0,80.9342,81.03,80.8575,80.915,460204.0
2021-11-24 13:50:00,84.47,84.53,84.37,84.39,425922.0,80.9342,80.9917,80.8384,80.8575,425922.0
2021-11-24 13:55:00,84.38,84.41,84.26,84.29,361500.0,80.8479,80.8767,80.733,80.7617,361500.0
2021-11-24 14:00:00,84.28,84.8,84.02,84.27,1238030.0,80.7521,81.2504,80.503,80.7425,1238030.0
2021-11-24 14:05:00,84.28,84.49,83.84,83.91,1167954.0,80.7521,80.9533,80.3305,80.3976,1167954.0
2021-11-24 14:10:00,83.95,84.0,83.48,83.85,1230208.0,80.4359,80.4839,79.9856,80.3401,1230208.0
2021-11-24 14:15:00,83.84,84.35,83.77,84.26,1116250.0,80.3305,80.8192,80.2635,80.733,1116250.0
2021-11-24 14:20:00,84.26,84.3,84.07,84.21,595124.0,80.733,80.7713,80.5509,80.6851,595124.0
2021-11-24 14:25:00,84.22,84.27,83.85,83.94,733534.0,80.6946,80.7425,80.3401,80.4264,733534.0
2021-11-24 14:30:00,83.95,84.28,83.95,84.07,721508.0,80.4359,80.7521,80.4359,80.5509,721508.0
2021-11-24 14:35:00,84.05,84.15,83.95,84.08,357322.0,80.5318,80.6276,80.4359,80.5605,357322.0
2021-11-24 14:40:00,84.08,84.53,83.95,84.5,962972.0,80.5605,80.9917,80.4359,80.9629,962972.0
2021-11-24 14:45:00,84.49,84.64,84.38,84.42,687190.0,80.9533,81.0971,80.8479,80.8863,687190.0
2021-11-24 14:50:00,84.44,84.67,84.41,84.58,522410.0,80.9054,81.1258,80.8767,81.0396,522410.0
2021-11-24 14:55:00,84.58,84.74,84.54,84.63,575556.0,81.0396,81.1929,81.0012,81.0875,575556.0
2021-11-24 15:00:00,84.61,84.71,84.42,84.64,520988.0,81.0683,81.1641,80.8863,81.0971,520988.0
2021-11-24 15:05:00,84.65,84.99,84.58,84.95,1022626.0,81.1066,81.4324,81.0396,81.3941,1022626.0
2021-11-24 15:10:00,84.94,85.03,84.83,85.03,707492.0,81.3845,81.4707,81.2791,81.4707,707492.0
2021-11-24 15:15:00,85.03,85.14,84.89,85.13,785998.0,81.4707,81.5761,81.3366,81.5665,785998.0
2021-11-24 15:20:00,85.12,85.21,85.03,85.04,801792.0,81.557,81.6432,81.4707,81.4803,801792.0
2021-11-24 15:25:00,85.06,85.17,85.04,85.08,460338.0,81.4995,81.6049,81.4803,81.5186,460338.0
2021-11-24 15:30:00,85.08,85.14,84.76,84.89,1039560.0,81.5186,81.5761,81.212,81.3366,1039560.0
2021-11-24 15:35:00,84.9,85.27,84.86,85.19,1123490.0,81.3462,81.7007,81.3079,81.624,1123490.0
2021-11-24 15:40:00,85.19,85.22,84.95,85.08,880856.0,81.624,81.6528,81.3941,81.5186,880856.0
2021-11-24 15:45:00,85.07,85.08,84.85,84.99,1000312.0,81.5091,81.5186,81.2983,81.4324,1000312.0
2021-11-24 15:50:00,84.98,85.26,84.96,85.2,1340576.0,81.4228,81.6911,81.4037,81.6336,1340576.0
2021-11-24 15:55:00,85.21,85.28,85.07,85.2,857516.0,81.6432,81.7103,81.5091,81.6336,857516.0
2021-11-26 09:30:00,83.39,84.14,83.17,84.14,2839262.0,79.8994,80.618,79.6886,80.618,2839262.0
2021-11-26 09:35:00,84.14,84.32,83.27,83.6,1705668.0,80.618,80.7905,79.7844,80.1006,1705668.0
2021-11-26 09:40:00,83.61,83.8,82.69,82.73,2225708.0,80.1102,80.2922,79.2287,79.267,2225708.0
2021-11-26 09:45:00,82.71,82.79,82.23,82.32,3194610.0,79.2478,79.3245,78.7879,78.8742,3194610.0
2021-11-26 09:50:00,82.33,83.07,82.16,82.81,2866528.0,78.8838,79.5928,78.7209,79.3437,2866528.0
2021-11-26 09:55:00,82.8,83.38,82.56,83.11,2543086.0,79.3341,79.8898,79.1041,79.6311,2543086.0
2021-11-26 10:00:00,83.1,83.24,82.09,82.13,2464964.0,79.6215,79.7557,78.6538,78.6921,2464964.0
2021-11-26 10:05:00,82.14,82.71,82.13,82.31,2192314.0,78.7017,79.2478,78.6921,78.8646,2192314.0
2021-11-26 10:10:00,82.29,82.32,81.81,81.92,2151708.0,78.8454,78.8742,78.3855,78.4909,2151708.0
2021-11-26 10:15:00,81.91,81.99,81.34,81.75,2328026.0,78.4813,78.558,77.9352,78.328,2328026.0
2021-11-26 10:20:00,81.74,82.2,81.73,81.85,1721274.0,78.3185,78.7592,78.3089,78.4238,1721274.0
2021-11-26 10:25:00,81.86,82.36,81.62,82.29,1519736.0,78.4334,78.9125,78.2035,78.8454,1519736.0
2021-11-26 10:30:00,82.28,82.42,81.83,82.09,1290854.0,78.8358,78.97,78.4047,78.6538,1290854.0
2021-11-26 10:35:00,82.1,82.44,81.96,82.0,1127038.0,78.6634,78.9892,78.5292,78.5676,1127038.0
2021-11-26 10:40:00,81.98,82.12,81.56,81.62,1417236.0,78.5484,78.6825,78.146,78.2035,1417236.0
2021-11-26 10:45:00,81.63,81.74,81.44,81.74,1370592.0,78.2131,78.3185,78.031,78.3185,1370592.0
2021-11-26 10:50:00,81.73,81.88,81.38,81.46,1358962.0,78.3089,78.4526,77.9735,78.0502,1358962.0
2021-11-26 10:55:00,81.46,81.55,81.11,81.44,1893186.0,78.0502,78.1364,77.7148,78.031,1893186.0
2021-11-26 11:00:00,81.44,81.44,80.84,81.0,1745142.0,78.031,78.031,77.4561,77.6094,1745142.0
2021-11-26 11:05:00,81.0,81.4,80.96,81.32,1275864.0,77.6094,77.9927,77.5711,77.916,1275864.0
2021-11-26 11:10:00,81.31,81.38,80.53,80.59,1605910.0,77.9065,77.9735,77.1591,77.2166,1605910.0
2021-11-26 11:15:00,80.58,80.75,80.14,80.24,1665864.0,77.207,77.3699,76.7854,76.8812,1665864.0
2021-11-26 11:20:00,80.25,80.36,80.0,80.2,1952138.0,76.8908,76.9962,76.6513,76.8429,1952138.0
2021-11-26 11:25:00,80.2,80.71,80.19,80.7,1474692.0,76.8429,77.3316,76.8333,77.322,1474692.0
2021-11-26 11:30:00,80.7,80.82,80.45,80.7,1624768.0,77.322,77.437,77.0824,77.322,1624768.0
2021-11-26 11:35:00,80.69,81.21,80.64,81.19,1899672.0,77.3124,77.8106,77.2645,77.7915,1899672.0
2021-11-26 11:40:00,81.19,81.21,80.91,81.02,1539262.0,77.7915,77.8106,77.5232,77.6286,1539262.0
2021-11-26 11:45:00,81.01,81.1,80.77,80.81,1187376.0,77.619,77.7052,77.3891,77.4274,1187376.0
2021-11-26 11:50:00,80.81,81.03,80.42,80.42,1048816.0,77.4274,77.6382,77.0537,77.0537,1048816.0
2021-11-26 11:55:00,80.43,80.89,80.39,80.75,1089802.0,77.0633,77.504,77.025,77.3699,1089802.0
2021-11-26 12:00:00,80.74,80.99,80.48,80.8,977090.0,77.3603,77.5998,77.1112,77.4178,977090.0
2021-11-26 12:05:00,80.79,81.12,80.67,81.02,1317764.0,77.4082,77.7244,77.2932,77.6286,1317764.0
2021-11-26 12:10:00,81.01,81.22,80.55,80.73,1033278.0,77.619,77.8202,77.1783,77.3507,1033278.0
2021-11-26 12:15:00,80.75,80.95,80.69,80.72,808452.0,77.3699,77.5615,77.3124,77.3411,808452.0
2021-11-26 12:20:00,80.73,81.01,80.6,80.91,881120.0,77.3507,77.619,77.2262,77.5232,881120.0
2021-11-26 12:25:00,80.92,81.45,80.89,81.41,1360438.0,77.5328,78.0406,77.504,78.0023,1360438.0
2021-11-26 12:30:00,81.41,81.62,81.28,81.5,1707234.0,78.0023,78.2035,77.8777,78.0885,1707234.0
2021-11-26 12:35:00,81.5,81.69,81.43,81.47,1209934.0,78.0885,78.2705,78.0214,78.0598,1209934.0
2021-11-26 12:40:00,81.47,81.55,80.99,81.05,1401302.0,78.0598,78.1364,77.5998,77.6573,1401302.0
2021-11-26 12:45:00,81.05,81.19,80.44,80.46,1498174.0,77.6573,77.7915,77.0729,77.092,1498174.0
2021-11-26 12:50:00,80.46,80.47,79.47,79.47,2088542.0,77.092,77.1016,76.1435,76.1435,2088542.0
2021-11-26 12:55:00,79.48,80.82,79.36,80.12,3252518.0,76.1531,77.437,76.0381,76.7663,3252518.0
2021-11-29 09:30:00,83.11,83.73,82.8,82.99,2811990.0,79.6311,80.2252,79.3341,79.5161,2811990.0
2021-11-29 09:35:00,82.99,83.55,82.68,83.45,2215136.0,79.5161,80.0527,79.2191,79.9569,2215136.0
2021-11-29 09:40:00,83.45,83.64,83.3,83.36,1998848.0,79.9569,80.1389,79.8132,79.8706,1998848.0
2021-11-29 09:45:00,83.36,83.63,82.67,83.15,3157190.0,79.8706,80.1293,79.2095,79.6694,3157190.0
2021-11-29 09:50:00,83.14,83.79,83.05,83.68,2380746.0,79.6598,80.2826,79.5736,80.1772,2380746.0
2021-11-29 09:55:00,83.68,84.12,83.58,84.0,2016234.0,80.1772,80.5988,80.0814,80.4839,2016234.0
2021-11-29 10:00:00,84.01,84.21,83.78,83.86,1788442.0,80.4934,80.6851,80.2731,80.3497,1788442.0
2021-11-29 10:05:00,83.85,84.04,83.49,83.86,1740258.0,80.3401,80.5222,79.9952,80.3497,1740258.0
2021-11-29 10:10:00,83.85,84.24,83.78,83.94,1289126.0,80.3401,80.7138,80.2731,80.4264,1289126.0
2021-11-29 10:15:00,83.94,84.2,83.81,84.03,1086376.0,80.4264,80.6755,80.3018,80.5126,1086376.0
2021-11-29 10:20:00,84.04,84.08,83.63,83.88,978416.0,80.5222,80.5605,80.1293,80.3689,978416.0
2021-11-29 10:25:00,83.89,84.03,83.45,83.47,1335174.0,80.3785,80.5126,79.9569,79.976,1335174.0
2021-11-29 10:30:00,83.47,83.63,83.05,83.47,1348246.0,79.976,80.1293,79.5736,79.976,1348246.0
2021-11-29 10:35:00,83.45,83.74,82.95,83.21,1355698.0,79.9569,80.2347,79.4778,79.7269,1355698.0
2021-11-29 10:40:00,83.21,83.51,82.99,83.43,824812.0,79.7269,80.0144,79.5161,79.9377,824812.0
2021-11-29 10:45:00,83.44,83.8,83.38,83.51,1009222.0,79.9473,80.2922,79.8898,80.0144,1009222.0
2021-11-29 10:50:00,83.52,83.59,83.23,83.35,944218.0,80.0239,80.091,79.7461,79.8611,944218.0
2021-11-29 10:55:00,83.36,83.72,83.36,83.67,714320.0,79.8706,80.2156,79.8706,80.1677,714320.0
2021-11-29 11:00:00,83.67,83.75,83.47,83.58,878420.0,80.1677,80.2443,79.976,80.0814,878420.0
2021-11-29 11:05:00,83.59,83.97,83.54,83.86,807954.0,80.091,80.4551,80.0431,80.3497,807954.0
2021-11-29 11:10:00,83.86,83.99,83.76,83.82,474292.0,80.3497,80.4743,80.2539,80.3114,474292.0
2021-11-29 11:15:00,83.85,84.0,83.8,83.83,403038.0,80.3401,80.4839,80.2922,80.321,403038.0
2021-11-29 11:20:00,83.83,84.1,83.83,84.02,717626.0,80.321,80.5797,80.321,80.503,717626.0
2021-11-29 11:25:00,84.0,84.29,83.82,83.88,897514.0,80.4839,80.7617,80.3114,80.3689,897514.0
2021-11-29 11:30:00,83.88,84.5,83.86,84.28,1316648.0,80.3689,80.9629,80.3497,80.7521,1316648.0
2021-11-29 11:35:00,84.28,84.64,84.21,84.56,1034552.0,80.7521,81.0971,80.6851,81.0204,1034552.0
2021-11-29 11:40:00,84.55,84.74,84.55,84.67,706710.0,81.0108,81.1929,81.0108,81.1258,706710.0
2021-11-29 11:45:00,84.69,84.78,84.53,84.63,578616.0,81.145,81.2312,80.9917,81.0875,578616.0
2021-11-29 11:50:00,84.63,84.84,84.6,84.76,494790.0,81.0875,81.2887,81.0587,81.212,494790.0
2021-11-29 11:55:00,84.75,84.88,84.74,84.83,403934.0,81.2025,81.327,81.1929,81.2791,403934.0
2021-11-29 12:00:00,84.83,85.05,84.75,85.0,639436.0,81.2791,81.4899,81.2025,81.442,639436.0
2021-11-29 12:05:00,85.0,85.22,84.99,85.08,598642.0,81.442,81.6528,81.4324,81.5186,598642.0
2021-11-29 12:10:00,85.1,85.18,85.03,85.06,333618.0,81.5378,81.6145,81.4707,81.4995,333618.0
2021-11-29 12:15:00,85.06,85.27,84.98,85.24,553376.0,81.4995,81.7007,81.4228,81.6719,553376.0
2021-11-29 12:20:00,85.23,85.36,85.19,85.28,672934.0,81.6624,81.7869,81.624,81.7103,672934.0
2021-11-29 12:25:00,85.28,85.34,85.15,85.28,503174.0,81.7103,81.7678,81.5857,81.7103,503174.0
2021-11-29 12:30:00,85.28,85.54,85.22,85.49,722796.0,81.7103,81.9594,81.6528,81.9115,722796.0
2021-11-29 12:35:00,85.49,85.6,85.44,85.49,745100.0,81.9115,82.0169,81.8636,81.9115,745100.0
2021-11-29 12:40:00,85.49,85.59,85.46,85.55,447126.0,81.9115,82.0073,81.8827,81.969,447126.0
2021-11-29 12:45:00,85.56,85.63,85.5,85.54,549634.0,81.9786,82.0456,81.9211,81.9594,549634.0
2021-11-29 12:50:00,85.54,85.58,85.32,85.35,688530.0,81.9594,81.9977,81.7486,81.7773,688530.0
2021-11-29 12:55:00,85.34,85.53,85.32,85.49,551582.0,81.7678,81.9498,81.7486,81.9115,551582.0
2021-11-29 13:00:00,85.5,85.66,85.49,85.61,346480.0,81.9211,82.0744,81.9115,82.0265,346480.0
2021-11-29 13:05:00,85.61,85.77,85.6,85.76,577018.0,82.0265,82.1798,82.0169,82.1702,577018.0
2021-11-29 13:10:00,85.76,85.81,85.54,85.57,483394.0,82.1702,82.2181,81.9594,81.9881,483394.0
2021-11-29 13:15:00,85.58,85.68,85.36,85.47,605256.0,81.9977,82.0935,81.7869,81.8923,605256.0
2021-11-29 13:20:00,85.47,85.53,85.33,85.45,546244.0,81.8923,81.9498,81.7582,81.8732,546244.0
2021-11-29 13:25:00,85.45,85.56,85.36,85.55,421696.0,81.8732,81.9786,81.7869,81.969,421696.0
2021-11-29 13:30:00,85.54,85.71,85.53,85.58,436234.0,81.9594,82.1223,81.9498,81.9977,436234.0
2021-11-29 13:35:00,85.57,85.58,85.25,85.29,474436.0,81.9881,81.9977,81.6815,81.7199,474436.0
2021-11-29 13:40:00,85.3,85.52,85.3,85.46,567712.0,81.7294,81.9402,81.7294,81.8827,567712.0
2021-11-29 13:45:00,85.45,85.71,85.42,85.69,475552.0,81.8732,82.1223,81.8444,82.1031,475552.0
2021-11-29 13:50:00,85.69,85.69,85.54,85.64,363366.0,82.1031,82.1031,81.9594,82.0552,363366.0
2021-11-29 13:55:00,85.63,85.75,85.61,85.73,313188.0,82.0456,82.1606,82.0265,82.1414,313188.0
2021-11-29 14:00:00,85.73,85.78,85.51,85.61,438232.0,82.1414,82.1893,81.9306,82.0265,438232.0
2021-11-29 14:05:00,85.61,85.69,85.54,85.61,240204.0,82.0265,82.1031,81.9594,82.0265,240204.0
2021-11-29 14:10:00,85.62,85.68,85.59,85.64,197496.0,82.036,82.0935,82.0073,82.0552,197496.0
2021-11-29 14:15:00,85.63,85.67,85.49,85.54,334492.0,82.0456,82.0839,81.9115,81.9594,334492.0
2021-11-29 14:20:00,85.54,85.67,85.47,85.53,394214.0,81.9594,82.0839,81.8923,81.9498,394214.0
2021-11-29 14:25:00,85.53,85.59,85.39,85.48,330026.0,81.9498,82.0073,81.8157,81.9019,330026.0
2021-11-29 14:30:00,85.49,85.56,85.34,85.48,489926.0,81.9115,81.9786,81.7678,81.9019,489926.0
2021-11-29 14:35:00,85.48,85.49,85.17,85.37,633224.0,81.9019,81.9115,81.6049,81.7965,633224.0
2021-11-29 14:40:00,85.37,85.58,85.36,85.54,557832.0,81.7965,81.9977,81.7869,81.9594,557832.0
2021-11-29 14:45:00,85.56,85.69,85.49,85.61,504884.0,81.9786,82.1031,81.9115,82.0265,504884.0
2021-11-29 14:50:00,85.61,85.75,85.44,85.51,476874.0,82.0265,82.1606,81.8636,81.9306,476874.0
2021-11-29 14:55:00,85.52,85.59,85.44,85.57,336958.0,81.9402,82.0073,81.8636,81.9881,336958.0
2021-11-29 15:00:00,85.57,85.69,85.45,85.46,304910.0,81.9881,82.1031,81.8732,81.8827,304910.0
2021-11-29 15:05:00,85.47,85.72,85.35,85.69,435888.0,81.8923,82.1319,81.7773,82.1031,435888.0
2021-11-29 15:10:00,85.68,85.94,85.63,85.92,746944.0,82.0935,82.3426,82.0456,82.3235,746944.0
2021-11-29 15:15:00,85.92,86.08,85.81,85.92,817450.0,82.3235,82.4768,82.2181,82.3235,817450.0
2021-11-29 15:20:00,85.93,85.95,85.61,85.67,602216.0,82.3331,82.3522,82.0265,82.0839,602216.0
2021-11-29 15:25:00,85.67,85.81,85.6,85.74,566302.0,82.0839,82.2181,82.0169,82.151,566302.0
2021-11-29 15:30:00,85.73,85.89,85.63,85.89,657040.0,82.1414,82.2947,82.0456,82.2947,657040.0
2021-11-29 15:35:00,85.89,85.89,85.65,85.72,434858.0,82.2947,82.2947,82.0648,82.1319,434858.0
2021-11-29 15:40:00,85.72,85.72,85.5,85.68,628960.0,82.1319,82.1319,81.9211,82.0935,628960.0
2021-11-29 15:45:00,85.67,85.69,85.49,85.64,589820.0,82.0839,82.1031,81.9115,82.0552,589820.0
2021-11-29 15:50:00,85.64,85.7,85.41,85.66,1333458.0,82.0552,82.1127,81.8348,82.0744,1333458.0
2021-11-29 15:55:00,85.66,85.74,85.23,85.4,1408328.0,82.0744,82.151,81.6624,81.8252,1408328.0
2021-11-30 09:30:00,84.83,85.1,84.36,84.94,2035352.0,81.2791,81.5378,80.8288,81.3845,2035352.0
2021-11-30 09:35:00,84.94,85.05,84.27,84.73,1513580.0,81.3845,81.4899,80.7425,81.1833,1513580.0
2021-11-30 09:40:00,84.72,85.02,84.41,84.82,1463302.0,81.1737,81.4612,80.8767,81.2695,1463302.0
2021-11-30 09:45:00,84.82,85.23,84.68,84.92,1978914.0,81.2695,81.6624,81.1354,81.3653,1978914.0
2021-11-30 09:50:00,84.92,85.39,84.8,85.36,1599146.0,81.3653,81.8157,81.2504,81.7869,1599146.0
2021-11-30 09:55:00,85.36,85.81,85.31,85.63,1786154.0,81.7869,82.2181,81.739,82.0456,1786154.0
2021-11-30 10:00:00,85.64,86.08,85.54,85.87,1826662.0,82.0552,82.4768,81.9594,82.2756,1826662.0
2021-11-30 10:05:00,85.86,86.27,85.77,86.24,1694324.0,82.266,82.6588,82.1798,82.6301,1694324.0
2021-11-30 10:10:00,86.24,86.39,85.66,85.82,1736844.0,82.6301,82.7738,82.0744,82.2277,1736844.0
2021-11-30 10:15:00,85.82,86.08,85.67,85.75,1400572.0,82.2277,82.4768,82.0839,82.1606,1400572.0
2021-11-30 10:20:00,85.75,85.79,85.14,85.4,1427130.0,82.1606,82.1989,81.5761,81.8252,1427130.0
2021-11-30 10:25:00,85.39,85.77,85.33,85.73,1471798.0,81.8157,82.1798,81.7582,82.1414,1471798.0
2021-11-30 10:30:00,85.74,86.06,85.72,85.89,1596290.0,82.151,82.4576,82.1319,82.2947,1596290.0
2021-11-30 10:35:00,85.91,86.1,84.36,84.81,4086428.0,82.3139,82.4959,80.8288,81.2599,4086428.0
2021-11-30 10:40:00,84.82,85.11,84.59,84.74,1710858.0,81.2695,81.5474,81.0492,81.1929,1710858.0
2021-11-30 10:45:00,84.73,84.8,83.37,83.46,3230896.0,81.1833,81.2504,79.8802,79.9665,3230896.0
2021-11-30 10:50:00,83.48,83.66,82.41,82.49,4463742.0,79.9856,80.1581,78.9604,79.0371,4463742.0
2021-11-30 10:55:00,82.52,82.56,81.48,81.53,4442182.0,79.0658,79.1041,78.0693,78.1172,4442182.0
2021-11-30 11:00:00,81.53,82.19,81.02,81.8,4129288.0,78.1172,78.7496,77.6286,78.3759,4129288.0
2021-11-30 11:05:00,81.81,82.14,81.58,81.99,2287864.0,78.3855,78.7017,78.1651,78.558,2287864.0
2021-11-30 11:10:00,81.97,82.47,81.58,82.43,2421860.0,78.5388,79.0179,78.1651,78.9796,2421860.0
2021-11-30 11:15:00,82.43,82.72,81.89,82.01,2055660.0,78.9796,79.2574,78.4622,78.5771,2055660.0
2021-11-30 11:20:00,82.02,82.32,81.64,81.67,1442868.0,78.5867,78.8742,78.2226,78.2514,1442868.0
2021-11-30 11:25:00,81.67,82.14,81.66,81.88,1398742.0,78.2514,78.7017,78.2418,78.4526,1398742.0
2021-11-30 11:30:00,81.89,82.25,81.35,81.36,1814056.0,78.4622,78.8071,77.9448,77.9544,1814056.0
2021-11-30 11:35:00,81.37,81.82,81.34,81.63,1865862.0,77.9639,78.3951,77.9352,78.2131,1865862.0
2021-11-30 11:40:00,81.62,81.63,80.88,81.14,2273606.0,78.2035,78.2131,77.4945,77.7436,2273606.0
2021-11-30 11:45:00,81.13,81.28,80.61,81.06,2349248.0,77.734,77.8777,77.2358,77.6669,2349248.0
2021-11-30 11:50:00,81.07,81.16,80.53,80.64,1855206.0,77.6765,77.7627,77.1591,77.2645,1855206.0
2021-11-30 11:55:00,80.63,81.21,80.56,81.2,1808978.0,77.2549,77.8106,77.1878,77.8011,1808978.0
2021-11-30 12:00:00,81.2,81.2,80.44,80.7,2207412.0,77.8011,77.8011,77.0729,77.322,2207412.0
2021-11-30 12:05:00,80.7,80.94,80.38,80.56,1858590.0,77.322,77.5519,77.0154,77.1878,1858590.0
2021-11-30 12:10:00,80.56,81.14,80.36,80.7,1810718.0,77.1878,77.7436,76.9962,77.322,1810718.0
2021-11-30 12:15:00,80.71,81.29,80.69,81.23,1178832.0,77.3316,77.8873,77.3124,77.8298,1178832.0
2021-11-30 12:20:00,81.25,81.42,80.94,81.39,1245472.0,77.849,78.0118,77.5519,77.9831,1245472.0
2021-11-30 12:25:00,81.39,81.56,81.24,81.41,1503116.0,77.9831,78.146,77.8394,78.0023,1503116.0
2021-11-30 12:30:00,81.41,81.66,81.14,81.51,1224000.0,78.0023,78.2418,77.7436,78.0981,1224000.0
2021-11-30 12:35:00,81.53,81.64,81.31,81.55,930144.0,78.1172,78.2226,77.9065,78.1364,930144.0
2021-11-30 12:40:00,81.53,81.75,81.24,81.64,1242508.0,78.1172,78.328,77.8394,78.2226,1242508.0
2021-11-30 12:45:00,81.62,81.76,81.35,81.42,932816.0,78.2035,78.3376,77.9448,78.0118,932816.0
2021-11-30 12:50:00,81.41,81.72,81.32,81.56,944244.0,78.0023,78.2993,77.916,78.146,944244.0
2021-11-30 12:55:00,81.57,81.77,81.0,81.2,1104806.0,78.1556,78.3472,77.6094,77.8011,1104806.0
2021-11-30 13:00:00,81.2,81.41,80.92,80.96,974818.0,77.8011,78.0023,77.5328,77.5711,974818.0
2021-11-30 13:05:00,80.96,81.36,80.95,81.1,781448.0,77.5711,77.9544,77.5615,77.7052,781448.0
2021-11-30 13:10:00,81.08,81.17,80.88,80.97,754974.0,77.6861,77.7723,77.4945,77.5807,754974.0
2021-11-30 13:15:00,80.98,81.32,80.95,81.04,744748.0,77.5903,77.916,77.5615,77.6478,744748.0
2021-11-30 13:20:00,81.05,81.3,80.88,81.26,859158.0,77.6573,77.8969,77.4945,77.8585,859158.0
2021-11-30 13:25:00,81.21,81.48,81.03,81.33,998760.0,77.8106,78.0693,77.6382,77.9256,998760.0
2021-11-30 13:30:00,81.35,81.62,81.26,81.51,844428.0,77.9448,78.2035,77.8585,78.0981,844428.0
2021-11-30 13:35:00,81.49,82.04,81.46,81.96,1059318.0,78.0789,78.6059,78.0502,78.5292,1059318.0
2021-11-30 13:40:00,81.97,81.98,81.64,81.71,723840.0,78.5388,78.5484,78.2226,78.2897,723840.0
2021-11-30 13:45:00,81.71,81.89,81.66,81.78,588030.0,78.2897,78.4622,78.2418,78.3568,588030.0
2021-11-30 13:50:00,81.78,82.4,81.77,82.33,1055934.0,78.3568,78.9508,78.3472,78.8838,1055934.0
2021-11-30 13:55:00,82.33,82.58,82.23,82.56,967926.0,78.8838,79.1233,78.7879,79.1041,967926.0
2021-11-30 14:00:00,82.56,82.61,82.3,82.46,1144192.0,79.1041,79.152,78.855,79.0083,1144192.0
2021-11-30 14:05:00,82.45,82.61,82.13,82.49,1154426.0,78.9987,79.152,78.6921,79.0371,1154426.0
2021-11-30 14:10:00,82.5,82.67,82.44,82.53,772978.0,79.0466,79.2095,78.9892,79.0754,772978.0
2021-11-30 14:15:00,82.54,82.64,82.2,82.53,815192.0,79.085,79.1808,78.7592,79.0754,815192.0
2021-11-30 14:20:00,82.54,82.54,82.36,82.54,551930.0,79.085,79.085,78.9125,79.085,551930.0
2021-11-30 14:25:00,82.54,82.8,82.28,82.31,1217022.0,79.085,79.3341,78.8358,78.8646,1217022.0
2021-11-30 14:30:00,82.3,82.64,82.19,82.49,924886.0,78.855,79.1808,78.7496,79.0371,924886.0
2021-11-30 14:35:00,82.49,82.61,82.23,82.28,768952.0,79.0371,79.152,78.7879,78.8358,768952.0
2021-11-30 14:40:00,82.29,82.5,81.86,81.99,1142674.0,78.8454,79.0466,78.4334,78.558,1142674.0
2021-11-30 14:45:00,81.99,82.05,81.51,81.53,1032136.0,78.558,78.6155,78.0981,78.1172,1032136.0
2021-11-30 14:50:00,81.54,81.66,81.33,81.46,1224408.0,78.1268,78.2418,77.9256,78.0502,1224408.0
2021-11-30 14:55:00,81.47,81.74,81.36,81.64,1067076.0,78.0598,78.3185,77.9544,78.2226,1067076.0
2021-11-30 15:00:00,81.64,81.85,81.52,81.74,848646.0,78.2226,78.4238,78.1077,78.3185,848646.0
2021-11-30 15:05:00,81.75,81.81,81.36,81.39,830222.0,78.328,78.3855,77.9544,77.9831,830222.0
2021-11-30 15:10:00,81.39,81.7,81.35,81.45,988250.0,77.9831,78.2801,77.9448,78.0406,988250.0
2021-11-30 15:15:00,81.47,81.64,81.38,81.58,814192.0,78.0598,78.2226,77.9735,78.1651,814192.0
2021-11-30 15:20:00,81.57,81.73,81.36,81.39,731670.0,78.1556,78.3089,77.9544,77.9831,731670.0
2021-11-30 15:25:00,81.39,81.45,81.07,81.17,1325076.0,77.9831,78.0406,77.6765,77.7723,1325076.0
2021-11-30 15:30:00,81.14,81.53,81.08,81.41,960400.0,77.7436,78.1172,77.6861,78.0023,960400.0
2021-11-30 15:35:00,81.41,81.46,81.07,81.26,1026836.0,78.0023,78.0502,77.6765,77.8585,1026836.0
2021-11-30 15:40:00,81.27,81.75,81.2,81.67,963756.0,77.8681,78.328,77.8011,78.2514,963756.0
2021-11-30 15:45:00,81.67,81.92,81.34,81.38,1893596.0,78.2514,78.4909,77.9352,77.9735,1893596.0
2021-11-30 15:50:00,81.39,81.5,81.0,81.14,3824400.0,77.9831,78.0885,77.6094,77.7436,3824400.0
2021-11-30 15:55:00,81.14,81.86,81.11,81.58,2860956.0,77.7436,78.4334,77.7148,78.1651,2860956.0
2021-12-01 09:30:00,84.43,84.67,83.6,83.66,2533086.0,80.8959,81.1258,80.1006,80.1581,2533086.0
2021-12-01 09:35:00,83.66,84.12,83.42,83.69,1964768.0,80.1581,80.5988,79.9281,80.1868,1964768.0
2021-12-01 09:40:00,83.68,84.09,83.58,83.92,1603110.0,80.1772,80.5701,80.0814,80.4072,1603110.0
2021-12-01 09:45:00,83.92,84.31,83.73,83.8,2092012.0,80.4072,80.7809,80.2252,80.2922,2092012.0
2021-12-01 09:50:00,83.79,84.1,83.69,83.92,1587374.0,80.2826,80.5797,80.1868,80.4072,1587374.0
2021-12-01 09:55:00,83.91,84.39,83.8,84.32,1416934.0,80.3976,80.8575,80.2922,80.7905,1416934.0
2021-12-01 10:00:00,84.33,84.89,84.32,84.61,2574994.0,80.8,81.3366,80.7905,81.0683,2574994.0
2021-12-01 10:05:00,84.61,84.99,84.51,84.94,1827994.0,81.0683,81.4324,80.9725,81.3845,1827994.0
2021-12-01 10:10:00,84.95,85.04,84.46,84.54,1805650.0,81.3941,81.4803,80.9246,81.0012,1805650.0
2021-12-01 10:15:00,84.54,84.74,84.49,84.54,1567110.0,81.0012,81.1929,80.9533,81.0012,1567110.0
2021-12-01 10:20:00,84.55,84.61,83.91,84.22,1975468.0,81.0108,81.0683,80.3976,80.6946,1975468.0
2021-12-01 10:25:00,84.21,84.5,83.99,84.01,1338598.0,80.6851,80.9629,80.4743,80.4934,1338598.0
2021-12-01 10:30:00,84.02,84.54,83.99,84.32,1505700.0,80.503,81.0012,80.4743,80.7905,1505700.0
2021-12-01 10:35:00,84.33,84.47,83.92,83.92,1139832.0,80.8,80.9342,80.4072,80.4072,1139832.0
2021-12-01 10:40:00,83.93,84.39,83.51,84.26,2026162.0,80.4168,80.8575,80.0144,80.733,2026162.0
2021-12-01 10:45:00,84.26,84.79,84.16,84.73,1529262.0,80.733,81.2408,80.6372,81.1833,1529262.0
2021-12-01 10:50:00,84.72,84.9,84.63,84.82,1018286.0,81.1737,81.3462,81.0875,81.2695,1018286.0
2021-12-01 10:55:00,84.83,84.99,84.6,84.94,1200594.0,81.2791,81.4324,81.0587,81.3845,1200594.0
2021-12-01 11:00:00,84.94,85.03,84.68,84.76,1251046.0,81.3845,81.4707,81.1354,81.212,1251046.0
2021-12-01 11:05:00,84.76,85.0,84.64,84.89,817778.0,81.212,81.442,81.0971,81.3366,817778.0
2021-12-01 11:10:00,84.88,85.57,84.88,85.55,1695860.0,81.327,81.9881,81.327,81.969,1695860.0
2021-12-01 11:15:00,85.56,85.81,85.42,85.73,1274760.0,81.9786,82.2181,81.8444,82.1414,1274760.0
2021-12-01 11:20:00,85.72,85.75,85.5,85.66,1320128.0,82.1319,82.1606,81.9211,82.0744,1320128.0
2021-12-01 11:25:00,85.65,85.71,85.46,85.48,1338806.0,82.0648,82.1223,81.8827,81.9019,1338806.0
2021-12-01 11:30:00,85.48,85.67,85.11,85.28,1502944.0,81.9019,82.0839,81.5474,81.7103,1502944.0
2021-12-01 11:35:00,85.28,85.39,85.02,85.23,1370100.0,81.7103,81.8157,81.4612,81.6624,1370100.0
2021-12-01 11:40:00,85.23,85.44,85.14,85.29,935564.0,81.6624,81.8636,81.5761,81.7199,935564.0
2021-12-01 11:45:00,85.29,85.54,85.01,85.44,1272402.0,81.7199,81.9594,81.4516,81.8636,1272402.0
2021-12-01 11:50:00,85.43,85.43,84.98,84.98,1078638.0,81.854,81.854,81.4228,81.4228,1078638.0
2021-12-01 11:55:00,84.99,85.01,84.25,84.44,1887394.0,81.4324,81.4516,80.7234,80.9054,1887394.0
2021-12-01 12:00:00,84.45,84.85,84.34,84.83,1570538.0,80.915,81.2983,80.8096,81.2791,1570538.0
2021-12-01 12:05:00,84.82,84.98,84.49,84.61,1162212.0,81.2695,81.4228,80.9533,81.0683,1162212.0
2021-12-01 12:10:00,84.6,84.78,84.47,84.61,761200.0,81.0587,81.2312,80.9342,81.0683,761200.0
2021-12-01 12:15:00,84.61,85.02,84.55,84.88,1053998.0,81.0683,81.4612,81.0108,81.327,1053998.0
2021-12-01 12:20:00,84.89,85.0,84.53,84.57,992424.0,81.3366,81.442,80.9917,81.03,992424.0
2021-12-01 12:25:00,84.58,84.74,84.23,84.33,1129474.0,81.0396,81.1929,80.7042,80.8,1129474.0
2021-12-01 12:30:00,84.33,84.56,84.13,84.47,1227036.0,80.8,81.0204,80.6084,80.9342,1227036.0
2021-12-01 12:35:00,84.48,84.53,84.24,84.51,791782.0,80.9438,80.9917,80.7138,80.9725,791782.0
2021-12-01 12:40:00,84.51,84.6,84.35,84.5,833222.0,80.9725,81.0587,80.8192,80.9629,833222.0
2021-12-01 12:45:00,84.48,84.61,84.27,84.3,618300.0,80.9438,81.0683,80.7425,80.7713,618300.0
2021-12-01 12:50:00,84.31,84.31,83.62,83.64,1389422.0,80.7809,80.7809,80.1198,80.1389,1389422.0
2021-12-01 12:55:00,83.64,83.67,82.89,83.02,1923416.0,80.1389,80.1677,79.4203,79.5449,1923416.0
2021-12-01 13:00:00,83.02,83.59,82.92,83.28,1945188.0,79.5449,80.091,79.4491,79.794,1945188.0
2021-12-01 13:05:00,83.29,83.44,82.52,82.71,2200460.0,79.8036,79.9473,79.0658,79.2478,2200460.0
2021-12-01 13:10:00,82.69,82.71,82.23,82.61,1778594.0,79.2287,79.2478,78.7879,79.152,1778594.0
2021-12-01 13:15:00,82.61,82.91,82.23,82.25,1931674.0,79.152,79.4395,78.7879,78.8071,1931674.0
2021-12-01 13:20:00,82.26,82.91,82.26,82.83,1368950.0,78.8167,79.4395,78.8167,79.3628,1368950.0
2021-12-01 13:25:00,82.83,83.19,82.78,83.11,1241072.0,79.3628,79.7078,79.3149,79.6311,1241072.0
2021-12-01 13:30:00,83.11,83.14,82.66,82.85,962624.0,79.6311,79.6598,79.1999,79.382,962624.0
2021-12-01 13:35:00,82.83,83.08,82.72,82.92,677042.0,79.3628,79.6024,79.2574,79.4491,677042.0
2021-12-01 13:40:00,82.93,83.01,82.1,82.42,1639620.0,79.4586,79.5353,78.6634,78.97,1639620.0
2021-12-01 13:45:00,82.42,82.45,81.44,81.54,2076432.0,78.97,78.9987,78.031,78.1268,2076432.0
2021-12-01 13:50:00,81.54,82.38,81.54,82.24,2069668.0,78.1268,78.9317,78.1268,78.7975,2069668.0
2021-12-01 13:55:00,82.24,82.66,82.19,82.6,1399372.0,78.7975,79.1999,78.7496,79.1425,1399372.0
2021-12-01 14:00:00,82.59,82.71,81.99,82.14,1836334.0,79.1329,79.2478,78.558,78.7017,1836334.0
2021-12-01 14:05:00,82.14,82.35,81.85,81.93,1424460.0,78.7017,78.9029,78.4238,78.5005,1424460.0
2021-12-01 14:10:00,81.92,82.02,81.19,81.58,1510618.0,78.4909,78.5867,77.7915,78.1651,1510618.0
2021-12-01 14:15:00,81.58,81.78,81.03,81.17,1405716.0,78.1651,78.3568,77.6382,77.7723,1405716.0
2021-12-01 14:20:00,81.17,81.74,81.14,81.73,1181028.0,77.7723,78.3185,77.7436,78.3089,1181028.0
2021-12-01 14:25:00,81.72,82.28,81.64,82.14,1435114.0,78.2993,78.8358,78.2226,78.7017,1435114.0
2021-12-01 14:30:00,82.13,82.48,82.07,82.13,1321142.0,78.6921,79.0275,78.6346,78.6921,1321142.0
2021-12-01 14:35:00,82.14,82.3,81.75,82.17,1179046.0,78.7017,78.855,78.328,78.7305,1179046.0
2021-12-01 14:40:00,82.19,82.22,81.61,81.73,767622.0,78.7496,78.7784,78.1939,78.3089,767622.0
2021-12-01 14:45:00,81.76,82.19,81.55,82.08,846294.0,78.3376,78.7496,78.1364,78.6442,846294.0
2021-12-01 14:50:00,82.05,82.33,81.44,81.47,1066004.0,78.6155,78.8838,78.031,78.0598,1066004.0
2021-12-01 14:55:00,81.46,81.81,81.31,81.33,794210.0,78.0502,78.3855,77.9065,77.9256,794210.0
2021-12-01 15:00:00,81.33,81.53,80.58,80.6,1416290.0,77.9256,78.1172,77.207,77.2262,1416290.0
2021-12-01 15:05:00,80.61,80.85,80.14,80.2,1683860.0,77.2358,77.4657,76.7854,76.8429,1683860.0
2021-12-01 15:10:00,80.2,80.48,80.0,80.35,1746096.0,76.8429,77.1112,76.6513,76.9866,1746096.0
2021-12-01 15:15:00,80.35,80.35,79.42,79.52,2259658.0,76.9866,76.9866,76.0956,76.1914,2259658.0
2021-12-01 15:20:00,79.5,79.64,78.7,78.9,2112340.0,76.1722,76.3064,75.4057,75.5973,2112340.0
2021-12-01 15:25:00,78.92,79.5,78.46,79.05,3307360.0,75.6165,76.1722,75.1757,75.7411,3307360.0
2021-12-01 15:30:00,79.04,79.35,78.71,79.29,2800402.0,75.7315,76.0285,75.4153,75.971,2800402.0
2021-12-01 15:35:00,79.28,79.72,78.99,79.61,3076654.0,75.9614,76.383,75.6836,76.2776,3076654.0
2021-12-01 15:40:00,79.61,80.11,79.48,80.02,2449874.0,76.2776,76.7567,76.1531,76.6704,2449874.0
2021-12-01 15:45:00,80.03,80.1,79.09,79.23,2627782.0,76.68,76.7471,75.7794,75.9135,2627782.0
2021-12-01 15:50:00,79.23,79.27,78.64,78.74,3092272.0,75.9135,75.9518,75.3482,75.444,3092272.0
2021-12-01 15:55:00,78.75,78.82,77.24,77.46,4226912.0,75.4536,75.5207,74.0068,74.2176,4226912.0
2021-12-02 09:30:00,76.7,77.44,76.21,76.97,3745572.0,73.4894,74.1984,73.0199,73.7481,3745572.0
2021-12-02 09:35:00,76.95,78.55,76.7,78.55,3708874.0,73.729,75.262,73.4894,75.262,3708874.0
2021-12-02 09:40:00,78.56,79.0,78.07,78.42,3641204.0,75.2716,75.6931,74.8021,75.1374,3641204.0
2021-12-02 09:45:00,78.44,79.09,78.11,78.71,3633522.0,75.1566,75.7794,74.8404,75.4153,3633522.0
2021-12-02 09:50:00,78.71,79.33,78.38,79.28,3335606.0,75.4153,76.0093,75.0991,75.9614,3335606.0
2021-12-02 09:55:00,79.28,79.32,78.81,79.19,3248252.0,75.9614,75.9998,75.5111,75.8752,3248252.0
2021-12-02 10:00:00,79.18,79.68,78.56,79.57,3645848.0,75.8656,76.3447,75.2716,76.2393,3645848.0
2021-12-02 10:05:00,79.56,79.58,78.17,78.31,3582222.0,76.2297,76.2489,74.8979,75.032,3582222.0
2021-12-02 10:10:00,78.3,78.44,77.67,77.88,3122464.0,75.0224,75.1566,74.4188,74.62,3122464.0
2021-12-02 10:15:00,77.9,78.0,77.15,77.25,2694506.0,74.6392,74.735,73.9206,74.0164,2694506.0
2021-12-02 10:20:00,77.25,77.76,76.91,77.66,3575704.0,74.0164,74.505,73.6906,74.4092,3575704.0
2021-12-02 10:25:00,77.66,78.23,77.23,77.97,2944294.0,74.4092,74.9554,73.9972,74.7063,2944294.0
2021-12-02 10:30:00,77.96,78.19,76.94,76.97,2776552.0,74.6967,74.9171,73.7194,73.7481,2776552.0
2021-12-02 10:35:00,76.96,77.06,76.29,76.58,2909200.0,73.7385,73.8344,73.0966,73.3744,2909200.0
2021-12-02 10:40:00,76.6,77.03,75.95,75.98,2614826.0,73.3936,73.8056,72.7708,72.7996,2614826.0
2021-12-02 10:45:00,75.99,77.2,75.83,76.92,3098580.0,72.8091,73.9685,72.6558,73.7002,3098580.0
2021-12-02 10:50:00,76.93,77.22,76.32,76.38,2245140.0,73.7098,73.9877,73.1253,73.1828,2245140.0
2021-12-02 10:55:00,76.36,77.92,76.34,77.72,2688932.0,73.1637,74.6584,73.1445,74.4667,2688932.0
2021-12-02 11:00:00,77.72,78.0,77.17,77.51,2481640.0,74.4667,74.735,73.9397,74.2655,2481640.0
2021-12-02 11:05:00,77.52,78.5,77.43,78.39,2884326.0,74.2751,75.2141,74.1889,75.1087,2884326.0
2021-12-02 11:10:00,78.39,78.6,77.96,78.4,2650880.0,75.1087,75.3099,74.6967,75.1183,2650880.0
2021-12-02 11:15:00,78.39,79.04,78.38,78.73,2438128.0,75.1087,75.7315,75.0991,75.4344,2438128.0
2021-12-02 11:20:00,78.73,79.08,78.37,78.42,1785870.0,75.4344,75.7698,75.0895,75.1374,1785870.0
2021-12-02 11:25:00,78.41,78.94,78.38,78.7,1616204.0,75.1278,75.6357,75.0991,75.4057,1616204.0
2021-12-02 11:30:00,78.69,78.82,77.58,77.78,2925710.0,75.3961,75.5207,74.3326,74.5242,2925710.0
2021-12-02 11:35:00,77.78,78.38,77.65,77.96,2092874.0,74.5242,75.0991,74.3997,74.6967,2092874.0
2021-12-02 11:40:00,77.97,78.57,77.64,77.75,2009474.0,74.7063,75.2811,74.3901,74.4955,2009474.0
2021-12-02 11:45:00,77.75,78.29,77.42,78.22,1998358.0,74.4955,75.0129,74.1793,74.9458,1998358.0
2021-12-02 11:50:00,78.22,78.38,77.88,78.11,1562230.0,74.9458,75.0991,74.62,74.8404,1562230.0
2021-12-02 11:55:00,78.11,78.87,77.7,78.69,2318076.0,74.8404,75.5686,74.4476,75.3961,2318076.0
2021-12-02 12:00:00,78.69,79.17,78.44,79.07,2028662.0,75.3961,75.856,75.1566,75.7602,2028662.0
2021-12-02 12:05:00,79.09,79.47,78.8,79.45,1659080.0,75.7794,76.1435,75.5015,76.1243,1659080.0
2021-12-02 12:10:00,79.45,79.49,79.13,79.46,1671608.0,76.1243,76.1626,75.8177,76.1339,1671608.0
2021-12-02 12:15:00,79.46,79.56,79.22,79.44,1109880.0,76.1339,76.2297,75.9039,76.1147,1109880.0
2021-12-02 12:20:00,79.45,80.07,79.45,79.98,1780878.0,76.1243,76.7184,76.1243,76.6321,1780878.0
2021-12-02 12:25:00,79.98,80.19,79.84,80.02,1544476.0,76.6321,76.8333,76.498,76.6704,1544476.0
2021-12-02 12:30:00,80.02,80.11,79.54,79.6,998522.0,76.6704,76.7567,76.2105,76.268,998522.0
2021-12-02 12:35:00,79.58,79.72,79.19,79.52,1322154.0,76.2489,76.383,75.8752,76.1914,1322154.0
2021-12-02 12:40:00,79.54,79.84,79.35,79.46,1276116.0,76.2105,76.498,76.0285,76.1339,1276116.0
2021-12-02 12:45:00,79.47,79.99,79.47,79.95,1601694.0,76.1435,76.6417,76.1435,76.6034,1601694.0
2021-12-02 12:50:00,79.94,79.98,79.24,79.3,1462492.0,76.5938,76.6321,75.9231,75.9806,1462492.0
2021-12-02 12:55:00,79.31,79.48,79.1,79.25,1480316.0,75.9902,76.1531,75.789,75.9327,1480316.0
2021-12-02 13:00:00,79.27,79.44,78.68,79.39,2625874.0,75.9518,76.1147,75.3865,76.0668,2625874.0
2021-12-02 13:05:00,79.39,79.54,78.85,79.07,1448084.0,76.0668,76.2105,75.5494,75.7602,1448084.0
2021-12-02 13:10:00,79.07,79.48,78.85,79.48,1858688.0,75.7602,76.1531,75.5494,76.1531,1858688.0
2021-12-02 13:15:00,79.48,79.49,79.01,79.11,1145248.0,76.1531,76.1626,75.7027,75.7985,1145248.0
2021-12-02 13:20:00,79.14,79.2,78.36,78.53,1382430.0,75.8273,75.8848,75.0799,75.2428,1382430.0
2021-12-02 13:25:00,78.51,78.76,78.35,78.49,1203610.0,75.2237,75.4632,75.0704,75.2045,1203610.0
2021-12-02 13:30:00,78.51,79.01,78.15,78.92,1936450.0,75.2237,75.7027,74.8787,75.6165,1936450.0
2021-12-02 13:35:00,78.92,79.11,78.67,79.05,1576346.0,75.6165,75.7985,75.377,75.7411,1576346.0
2021-12-02 13:40:00,79.04,79.14,78.66,78.73,1427414.0,75.7315,75.8273,75.3674,75.4344,1427414.0
2021-12-02 13:45:00,78.74,78.74,78.27,78.45,1710394.0,75.444,75.444,74.9937,75.1662,1710394.0
2021-12-02 13:50:00,78.45,79.31,78.19,79.2,2665622.0,75.1662,75.9902,74.9171,75.8848,2665622.0
2021-12-02 13:55:00,79.19,79.46,79.16,79.39,1489202.0,75.8752,76.1339,75.8464,76.0668,1489202.0
2021-12-02 14:00:00,79.41,79.51,79.1,79.27,1618708.0,76.086,76.1818,75.789,75.9518,1618708.0
2021-12-02 14:05:00,79.27,79.45,79.04,79.3,1410578.0,75.9518,76.1243,75.7315,75.9806,1410578.0
2021-12-02 14:10:00,79.32,79.35,78.88,79.01,1155286.0,75.9998,76.0285,75.5782,75.7027,1155286.0
2021-12-02 14:15:00,79.0,79.65,78.99,79.52,1767970.0,75.6931,76.3159,75.6836,76.1914,1767970.0
2021-12-02 14:20:00,79.53,79.54,79.23,79.27,1097808.0,76.201,76.2105,75.9135,75.9518,1097808.0
2021-12-02 14:25:00,79.28,79.64,79.08,79.58,1297178.0,75.9614,76.3064,75.7698,76.2489,1297178.0
2021-12-02 14:30:00,79.58,79.71,79.4,79.49,1021306.0,76.2489,76.3734,76.0764,76.1626,1021306.0
2021-12-02 14:35:00,79.49,79.63,79.22,79.42,865460.0,76.1626,76.2968,75.9039,76.0956,865460.0
2021-12-02 14:40:00,79.42,79.53,79.19,79.36,879560.0,76.0956,76.201,75.8752,76.0381,879560.0
2021-12-02 14:45:00,79.35,79.45,78.89,78.91,964156.0,76.0285,76.1243,75.5877,75.6069,964156.0
2021-12-02 14:50:00,78.91,79.22,78.63,78.89,1802420.0,75.6069,75.9039,75.3386,75.5877,1802420.0
2021-12-02 14:55:00,78.87,79.47,78.85,79.23,1368374.0,75.5686,76.1435,75.5494,75.9135,1368374.0
2021-12-02 15:00:00,79.24,79.63,79.22,79.58,1160032.0,75.9231,76.2968,75.9039,76.2489,1160032.0
2021-12-02 15:05:00,79.58,79.89,79.45,79.69,967552.0,76.2489,76.5459,76.1243,76.3543,967552.0
2021-12-02 15:10:00,79.7,79.71,78.91,79.31,1616466.0,76.3638,76.3734,75.6069,75.9902,1616466.0
2021-12-02 15:15:00,79.33,79.49,79.13,79.25,939954.0,76.0093,76.1626,75.8177,75.9327,939954.0
2021-12-02 15:20:00,79.25,79.37,79.02,79.05,1148390.0,75.9327,76.0477,75.7123,75.7411,1148390.0
2021-12-02 15:25:00,79.06,79.43,78.98,79.15,1230636.0,75.7506,76.1051,75.674,75.8369,1230636.0
2021-12-02 15:30:00,79.14,79.89,79.13,79.75,1314282.0,75.8273,76.5459,75.8177,76.4118,1314282.0
2021-12-02 15:35:00,79.73,79.98,79.58,79.95,1037610.0,76.3926,76.6321,76.2489,76.6034,1037610.0
2021-12-02 15:40:00,79.94,80.26,79.88,79.94,1335154.0,76.5938,76.9004,76.5363,76.5938,1335154.0
2021-12-02 15:45:00,79.95,80.04,79.48,79.81,1925536.0,76.6034,76.6896,76.1531,76.4692,1925536.0
2021-12-02 15:50:00,79.79,79.84,78.79,79.0,3151222.0,76.4501,76.498,75.4919,75.6931,3151222.0
2021-12-02 15:55:00,79.02,79.31,78.53,79.17,2737380.0,75.7123,75.9902,75.2428,75.856,2737380.0
2021-12-03 09:30:00,80.0,80.64,79.48,80.07,2045786.0,76.6513,77.2645,76.1531,76.7184,2045786.0
2021-12-03 09:35:00,80.08,80.09,78.87,78.91,2506830.0,76.7279,76.7375,75.5686,75.6069,2506830.0
2021-12-03 09:40:00,78.91,79.28,78.28,78.54,2447436.0,75.6069,75.9614,75.0033,75.2524,2447436.0
2021-12-03 09:45:00,78.55,78.9,78.03,78.05,2851808.0,75.262,75.5973,74.7637,74.7829,2851808.0
2021-12-03 09:50:00,78.06,78.46,76.81,76.82,3922796.0,74.7925,75.1757,73.5948,73.6044,3922796.0
2021-12-03 09:55:00,76.82,77.54,76.79,76.98,2919266.0,73.6044,74.2943,73.5757,73.7577,2919266.0
2021-12-03 10:00:00,76.99,77.36,75.95,76.2,4010566.0,73.7673,74.1218,72.7708,73.0103,4010566.0
2021-12-03 10:05:00,76.2,76.5,75.41,75.44,3979734.0,73.0103,73.2978,72.2534,72.2822,3979734.0
2021-12-03 10:10:00,75.44,76.19,75.31,75.85,3614512.0,72.2822,73.0008,72.1576,72.675,3614512.0
2021-12-03 10:15:00,75.85,76.74,75.84,76.16,3034552.0,72.675,73.5277,72.6654,72.972,3034552.0
2021-12-03 10:20:00,76.16,76.35,75.64,76.25,2523576.0,72.972,73.1541,72.4738,73.0583,2523576.0
2021-12-03 10:25:00,76.27,76.67,75.53,76.47,2766778.0,73.0774,73.4607,72.3684,73.269,2766778.0
2021-12-03 10:30:00,76.46,76.5,75.4,75.44,2752290.0,73.2595,73.2978,72.2438,72.2822,2752290.0
2021-12-03 10:35:00,75.46,75.99,75.22,75.57,2583352.0,72.3013,72.8091,72.0714,72.4067,2583352.0
2021-12-03 10:40:00,75.59,75.78,74.61,74.63,3200150.0,72.4259,72.6079,71.4869,71.5061,3200150.0
2021-12-03 10:45:00,74.63,74.96,74.19,74.45,3820856.0,71.5061,71.8223,71.0845,71.3336,3820856.0
2021-12-03 10:50:00,74.44,75.14,74.25,74.84,4396214.0,71.324,71.9947,71.142,71.7073,4396214.0
2021-12-03 10:55:00,74.84,75.26,74.44,74.67,4230140.0,71.7073,72.1097,71.324,71.5444,4230140.0
2021-12-03 11:00:00,74.67,75.08,74.44,74.77,4237260.0,71.5444,71.9372,71.324,71.6402,4237260.0
2021-12-03 11:05:00,74.78,74.78,73.84,74.45,4261970.0,71.6498,71.6498,70.7491,71.3336,4261970.0
2021-12-03 11:10:00,74.44,74.73,74.18,74.44,4313910.0,71.324,71.6019,71.0749,71.324,4313910.0
2021-12-03 11:15:00,74.44,74.61,73.78,73.97,4673454.0,71.324,71.4869,70.6916,70.8737,4673454.0
2021-12-03 11:20:00,73.97,74.96,73.79,74.73,4052242.0,70.8737,71.8223,70.7012,71.6019,4052242.0
2021-12-03 11:25:00,74.74,75.13,74.65,75.0,2499132.0,71.6115,71.9851,71.5252,71.8606,2499132.0
2021-12-03 11:30:00,74.99,75.14,74.48,75.0,2349214.0,71.851,71.9947,71.3623,71.8606,2349214.0
2021-12-03 11:35:00,75.01,75.13,74.33,74.39,2576420.0,71.8702,71.9851,71.2186,71.2761,2576420.0
2021-12-03 11:40:00,74.39,74.56,73.57,73.7,2867546.0,71.2761,71.439,70.4904,70.615,2867546.0
2021-12-03 11:45:00,73.69,74.05,73.5,73.66,2740814.0,70.6054,70.9503,70.4234,70.5767,2740814.0
2021-12-03 11:50:00,73.66,73.92,73.28,73.62,2528186.0,70.5767,70.8258,70.2126,70.5383,2528186.0
2021-12-03 11:55:00,73.62,73.76,73.06,73.15,2093360.0,70.5383,70.6725,70.0018,70.088,2093360.0
2021-12-03 12:00:00,73.17,73.27,72.78,72.86,1960186.0,70.1072,70.203,69.7335,69.8102,1960186.0
2021-12-03 12:05:00,72.88,73.41,72.83,73.33,2157908.0,69.8293,70.3371,69.7814,70.2605,2157908.0
2021-12-03 12:10:00,73.33,73.44,73.08,73.21,1925722.0,70.2605,70.3659,70.0209,70.1455,1925722.0
2021-12-03 12:15:00,73.21,73.91,73.2,73.8,2457010.0,70.1455,70.8162,70.1359,70.7108,2457010.0
2021-12-03 12:20:00,73.81,74.12,73.56,74.04,2192118.0,70.7204,71.0174,70.4809,70.9408,2192118.0
2021-12-03 12:25:00,74.06,74.16,73.79,74.02,1294358.0,70.9599,71.0557,70.7012,70.9216,1294358.0
2021-12-03 12:30:00,74.03,74.04,73.32,73.61,1829908.0,70.9312,70.9408,70.2509,70.5288,1829908.0
2021-12-03 12:35:00,73.6,74.56,73.45,74.42,2327758.0,70.5192,71.439,70.3755,71.3049,2327758.0
2021-12-03 12:40:00,74.42,74.61,74.19,74.24,1655388.0,71.3049,71.4869,71.0845,71.1324,1655388.0
2021-12-03 12:45:00,74.23,74.38,73.86,74.15,1318588.0,71.1228,71.2665,70.7683,71.0462,1318588.0
2021-12-03 12:50:00,74.16,74.46,73.79,73.89,1309334.0,71.0557,71.3432,70.7012,70.797,1309334.0
2021-12-03 12:55:00,73.89,73.94,73.52,73.85,1334556.0,70.797,70.845,70.4425,70.7587,1334556.0
2021-12-03 13:00:00,73.85,73.85,73.49,73.7,1246230.0,70.7587,70.7587,70.4138,70.615,1246230.0
2021-12-03 13:05:00,73.69,74.22,73.63,74.13,1564140.0,70.6054,71.1132,70.5479,71.027,1564140.0
2021-12-03 13:10:00,74.13,74.25,73.76,74.0,1374078.0,71.027,71.142,70.6725,70.9024,1374078.0
2021-12-03 13:15:00,74.01,74.54,73.9,74.41,1465780.0,70.912,71.4198,70.8066,71.2953,1465780.0
2021-12-03 13:20:00,74.41,74.61,74.28,74.54,868572.0,71.2953,71.4869,71.1707,71.4198,868572.0
2021-12-03 13:25:00,74.53,74.61,73.92,73.96,1508560.0,71.4103,71.4869,70.8258,70.8641,1508560.0
2021-12-03 13:30:00,73.96,73.99,73.4,73.41,1403396.0,70.8641,70.8929,70.3276,70.3371,1403396.0
2021-12-03 13:35:00,73.41,73.53,73.11,73.34,1666608.0,70.3371,70.4521,70.0497,70.2701,1666608.0
2021-12-03 13:40:00,73.33,73.61,73.14,73.31,1895590.0,70.2605,70.5288,70.0784,70.2413,1895590.0
2021-12-03 13:45:00,73.3,73.49,72.86,73.13,1994428.0,70.2317,70.4138,69.8102,70.0689,1994428.0
2021-12-03 13:50:00,73.13,73.52,73.03,73.2,1736434.0,70.0689,70.4425,69.973,70.1359,1736434.0
2021-12-03 13:55:00,73.2,73.44,73.04,73.08,1119704.0,70.1359,70.3659,69.9826,70.0209,1119704.0
2021-12-03 14:00:00,73.08,73.63,72.84,73.51,1536396.0,70.0209,70.5479,69.791,70.433,1536396.0
2021-12-03 14:05:00,73.5,73.69,73.2,73.28,1322164.0,70.4234,70.6054,70.1359,70.2126,1322164.0
2021-12-03 14:10:00,73.27,73.57,73.04,73.42,1313470.0,70.203,70.4904,69.9826,70.3467,1313470.0
2021-12-03 14:15:00,73.39,73.41,72.86,72.89,1824648.0,70.318,70.3371,69.8102,69.8389,1824648.0
2021-12-03 14:20:00,72.89,73.92,72.61,73.85,2586496.0,69.8389,70.8258,69.5706,70.7587,2586496.0
2021-12-03 14:25:00,73.85,73.98,73.51,73.61,1948876.0,70.7587,70.8833,70.433,70.5288,1948876.0
2021-12-03 14:30:00,73.63,73.75,73.19,73.27,2093812.0,70.5479,70.6629,70.1263,70.203,2093812.0
2021-12-03 14:35:00,73.28,73.4,72.78,72.91,1844566.0,70.2126,70.3276,69.7335,69.8581,1844566.0
2021-12-03 14:40:00,72.9,73.55,72.89,73.45,1838840.0,69.8485,70.4713,69.8389,70.3755,1838840.0
2021-12-03 14:45:00,73.47,73.6,73.21,73.22,1550410.0,70.3946,70.5192,70.1455,70.1551,1550410.0
2021-12-03 14:50:00,73.24,73.44,72.94,72.95,1400506.0,70.1743,70.3659,69.8868,69.8964,1400506.0
2021-12-03 14:55:00,72.95,73.32,72.92,72.92,1109074.0,69.8964,70.2509,69.8676,69.8676,1109074.0
2021-12-03 15:00:00,72.92,73.17,72.47,73.11,1683878.0,69.8676,70.1072,69.4365,70.0497,1683878.0
2021-12-03 15:05:00,73.11,73.42,72.6,72.68,1576786.0,70.0497,70.3467,69.561,69.6377,1576786.0
2021-12-03 15:10:00,72.69,73.19,72.69,73.05,1048142.0,69.6473,70.1263,69.6473,69.9922,1048142.0
2021-12-03 15:15:00,73.03,73.23,72.81,72.95,784700.0,69.973,70.1647,69.7623,69.8964,784700.0
2021-12-03 15:20:00,72.93,73.78,72.93,73.58,1577402.0,69.8772,70.6916,69.8772,70.5,1577402.0
2021-12-03 15:25:00,73.59,73.88,73.45,73.48,1120532.0,70.5096,70.7875,70.3755,70.4042,1120532.0
2021-12-03 15:30:00,73.47,74.15,73.46,74.02,1346766.0,70.3946,71.0462,70.385,70.9216,1346766.0
2021-12-03 15:35:00,74.04,74.19,73.47,73.56,1450578.0,70.9408,71.0845,70.3946,70.4809,1450578.0
2021-12-03 15:40:00,73.57,73.79,73.2,73.27,1883692.0,70.4904,70.7012,70.1359,70.203,1883692.0
2021-12-03 15:45:00,73.26,73.27,72.83,73.17,2044474.0,70.1934,70.203,69.7814,70.1072,2044474.0
2021-12-03 15:50:00,73.17,74.13,73.09,74.04,2674382.0,70.1072,71.027,70.0305,70.9408,2674382.0
2021-12-03 15:55:00,74.05,75.21,74.04,75.08,3962190.0,70.9503,72.0618,70.9408,71.9372,3962190.0
2021-12-06 09:30:00,75.29,75.69,73.72,73.72,3631654.0,72.1384,72.5217,70.6342,70.6342,3631654.0
2021-12-06 09:35:00,73.74,73.76,72.77,73.05,3076854.0,70.6533,70.6725,69.7239,69.9922,3076854.0
2021-12-06 09:40:00,73.05,74.51,72.82,74.38,2085666.0,69.9922,71.3911,69.7718,71.2665,2085666.0
2021-12-06 09:45:00,74.38,74.6,73.94,74.24,2716232.0,71.2665,71.4773,70.845,71.1324,2716232.0
2021-12-06 09:50:00,74.24,74.86,73.93,74.03,4060914.0,71.1324,71.7264,70.8354,70.9312,4060914.0
2021-12-06 09:55:00,74.06,74.69,73.8,74.35,4293154.0,70.9599,71.5636,70.7108,71.2378,4293154.0
2021-12-06 10:00:00,74.34,74.57,73.52,73.85,4306042.0,71.2282,71.4486,70.4425,70.7587,4306042.0
2021-12-06 10:05:00,73.85,74.39,73.39,74.17,4130212.0,70.7587,71.2761,70.318,71.0653,4130212.0
2021-12-06 10:10:00,74.17,75.5,74.04,75.42,4395682.0,71.0653,72.3397,70.9408,72.263,4395682.0
2021-12-06 10:15:00,75.43,76.07,75.37,75.73,4103890.0,72.2726,72.8858,72.2151,72.56,4103890.0
2021-12-06 10:20:00,75.73,75.98,75.48,75.76,3431522.0,72.56,72.7996,72.3205,72.5888,3431522.0
2021-12-06 10:25:00,75.74,75.9,75.46,75.77,2171674.0,72.5696,72.7229,72.3013,72.5983,2171674.0
2021-12-06 10:30:00,75.77,76.02,75.23,75.36,2334636.0,72.5983,72.8379,72.081,72.2055,2334636.0
2021-12-06 10:35:00,75.35,75.39,74.91,75.2,2041452.0,72.1959,72.2343,71.7743,72.0522,2041452.0
2021-12-06 10:40:00,75.2,75.63,74.46,74.56,3162958.0,72.0522,72.4642,71.3432,71.439,3162958.0
2021-12-06 10:45:00,74.54,74.87,74.34,74.64,2698762.0,71.4198,71.736,71.2282,71.5156,2698762.0
2021-12-06 10:50:00,74.65,74.8,74.19,74.49,2578248.0,71.5252,71.669,71.0845,71.3719,2578248.0
2021-12-06 10:55:00,74.5,75.34,74.5,75.28,2360688.0,71.3815,72.1863,71.3815,72.1289,2360688.0
2021-12-06 11:00:00,75.27,75.41,74.95,74.99,1706596.0,72.1193,72.2534,71.8127,71.851,1706596.0
2021-12-06 11:05:00,75.0,75.33,74.96,75.13,1533464.0,71.8606,72.1768,71.8223,71.9851,1533464.0
2021-12-06 11:10:00,75.13,75.36,74.36,74.38,2125186.0,71.9851,72.2055,71.2474,71.2665,2125186.0
2021-12-06 11:15:00,74.36,74.92,74.21,74.79,1691134.0,71.2474,71.7839,71.1036,71.6594,1691134.0
2021-12-06 11:20:00,74.79,74.81,74.42,74.69,1528804.0,71.6594,71.6785,71.3049,71.5636,1528804.0
2021-12-06 11:25:00,74.69,75.08,74.67,74.89,1500572.0,71.5636,71.9372,71.5444,71.7552,1500572.0
2021-12-06 11:30:00,74.9,75.49,74.66,75.35,2115234.0,71.7648,72.3301,71.5348,72.1959,2115234.0
2021-12-06 11:35:00,75.33,75.51,75.08,75.34,1618388.0,72.1768,72.3492,71.9372,72.1863,1618388.0
2021-12-06 11:40:00,75.35,75.75,75.19,75.72,1744414.0,72.1959,72.5792,72.0426,72.5504,1744414.0
2021-12-06 11:45:00,75.73,75.78,74.97,75.06,1556016.0,72.56,72.6079,71.8318,71.9181,1556016.0
2021-12-06 11:50:00,75.07,75.22,74.84,75.1,1045226.0,71.9277,72.0714,71.7073,71.9564,1045226.0
2021-12-06 11:55:00,75.1,75.24,74.81,75.05,1150808.0,71.9564,72.0905,71.6785,71.9085,1150808.0
2021-12-06 12:00:00,75.06,75.36,75.02,75.2,913518.0,71.9181,72.2055,71.8797,72.0522,913518.0
2021-12-06 12:05:00,75.21,75.3,74.88,75.24,1049394.0,72.0618,72.148,71.7456,72.0905,1049394.0
2021-12-06 12:10:00,75.24,75.72,75.13,75.57,1066054.0,72.0905,72.5504,71.9851,72.4067,1066054.0
2021-12-06 12:15:00,75.58,76.04,75.42,75.95,1364446.0,72.4163,72.857,72.263,72.7708,1364446.0
2021-12-06 12:20:00,75.94,76.11,75.67,75.83,1126428.0,72.7612,72.9241,72.5025,72.6558,1126428.0
2021-12-06 12:25:00,75.85,76.09,75.85,75.96,751610.0,72.675,72.905,72.675,72.7804,751610.0
2021-12-06 12:30:00,75.96,76.27,75.91,76.19,1038658.0,72.7804,73.0774,72.7325,73.0008,1038658.0
2021-12-06 12:35:00,76.2,76.33,76.09,76.11,827954.0,73.0103,73.1349,72.905,72.9241,827954.0
2021-12-06 12:40:00,76.11,76.2,75.79,75.92,934748.0,72.9241,73.0103,72.6175,72.7421,934748.0
2021-12-06 12:45:00,75.94,76.32,75.92,76.24,1033034.0,72.7612,73.1253,72.7421,73.0487,1033034.0
2021-12-06 12:50:00,76.25,76.42,76.13,76.41,887314.0,73.0583,73.2211,72.9433,73.2116,887314.0
2021-12-06 12:55:00,76.42,76.66,76.24,76.66,1197010.0,73.2211,73.4511,73.0487,73.4511,1197010.0
2021-12-06 13:00:00,76.66,76.85,76.41,76.83,1159688.0,73.4511,73.6331,73.2116,73.614,1159688.0
2021-12-06 13:05:00,76.83,76.85,76.6,76.67,690950.0,73.614,73.6331,73.3936,73.4607,690950.0
2021-12-06 13:10:00,76.68,76.85,76.56,76.59,571334.0,73.4703,73.6331,73.3553,73.384,571334.0
2021-12-06 13:15:00,76.6,76.77,76.6,76.69,565864.0,73.3936,73.5565,73.3936,73.4798,565864.0
2021-12-06 13:20:00,76.69,76.75,76.43,76.74,931202.0,73.4798,73.5373,73.2307,73.5277,931202.0
2021-12-06 13:25:00,76.73,77.35,76.72,77.25,1219628.0,73.5182,74.1122,73.5086,74.0164,1219628.0
2021-12-06 13:30:00,77.25,77.32,77.08,77.25,844452.0,74.0164,74.0835,73.8535,74.0164,844452.0
2021-12-06 13:35:00,77.26,77.33,77.11,77.22,1089786.0,74.026,74.093,73.8823,73.9877,1089786.0
2021-12-06 13:40:00,77.22,77.41,77.03,77.09,884060.0,73.9877,74.1697,73.8056,73.8631,884060.0
2021-12-06 13:45:00,77.1,77.31,77.01,77.24,755802.0,73.8727,74.0739,73.7864,74.0068,755802.0
2021-12-06 13:50:00,77.23,77.34,77.11,77.31,561036.0,73.9972,74.1026,73.8823,74.0739,561036.0
2021-12-06 13:55:00,77.29,77.44,77.14,77.28,829548.0,74.0547,74.1984,73.911,74.0451,829548.0
2021-12-06 14:00:00,77.29,77.6,77.27,77.51,1161582.0,74.0547,74.3517,74.0356,74.2655,1161582.0
2021-12-06 14:05:00,77.52,77.52,77.14,77.31,1087732.0,74.2751,74.2751,73.911,74.0739,1087732.0
2021-12-06 14:10:00,77.32,77.6,77.31,77.48,894422.0,74.0835,74.3517,74.0739,74.2368,894422.0
2021-12-06 14:15:00,77.48,77.64,77.36,77.48,640420.0,74.2368,74.3901,74.1218,74.2368,640420.0
2021-12-06 14:20:00,77.47,77.59,77.34,77.44,600724.0,74.2272,74.3422,74.1026,74.1984,600724.0
2021-12-06 14:25:00,77.45,77.61,77.35,77.47,691048.0,74.208,74.3613,74.1122,74.2272,691048.0
2021-12-06 14:30:00,77.47,77.64,77.43,77.48,763404.0,74.2272,74.3901,74.1889,74.2368,763404.0
2021-12-06 14:35:00,77.47,77.49,77.22,77.25,622530.0,74.2272,74.2464,73.9877,74.0164,622530.0
2021-12-06 14:40:00,77.26,77.36,76.69,76.76,1104420.0,74.026,74.1218,73.4798,73.5469,1104420.0
2021-12-06 14:45:00,76.75,77.02,76.74,76.81,902822.0,73.5373,73.796,73.5277,73.5948,902822.0
2021-12-06 14:50:00,76.82,76.98,76.67,76.89,760912.0,73.6044,73.7577,73.4607,73.6715,760912.0
2021-12-06 14:55:00,76.89,77.01,76.75,76.79,657100.0,73.6715,73.7864,73.5373,73.5757,657100.0
2021-12-06 15:00:00,76.78,77.13,76.62,76.67,1274518.0,73.5661,73.9014,73.4128,73.4607,1274518.0
2021-12-06 15:05:00,76.67,76.95,76.6,76.87,870088.0,73.4607,73.729,73.3936,73.6523,870088.0
2021-12-06 15:10:00,76.86,77.1,76.74,77.06,726300.0,73.6427,73.8727,73.5277,73.8344,726300.0
2021-12-06 15:15:00,77.06,77.37,77.06,77.36,704774.0,73.8344,74.1314,73.8344,74.1218,704774.0
2021-12-06 15:20:00,77.36,77.44,77.14,77.15,720512.0,74.1218,74.1984,73.911,73.9206,720512.0
2021-12-06 15:25:00,77.17,77.19,76.8,77.03,726852.0,73.9397,73.9589,73.5852,73.8056,726852.0
2021-12-06 15:30:00,77.03,77.21,76.83,77.03,728522.0,73.8056,73.9781,73.614,73.8056,728522.0
2021-12-06 15:35:00,77.02,77.06,76.86,77.03,527640.0,73.796,73.8344,73.6427,73.8056,527640.0
2021-12-06 15:40:00,77.0,77.24,76.86,77.14,598632.0,73.7769,74.0068,73.6427,73.911,598632.0
2021-12-06 15:45:00,77.12,77.15,76.6,76.89,1767972.0,73.8918,73.9206,73.3936,73.6715,1767972.0
2021-12-06 15:50:00,76.89,77.33,76.76,77.21,1459776.0,73.6715,74.093,73.5469,73.9781,1459776.0
2021-12-06 15:55:00,77.2,77.22,76.78,76.93,1285920.0,73.9685,73.9877,73.5661,73.7098,1285920.0
2021-12-07 09:30:00,80.87,81.47,80.86,81.41,4120554.0,77.4849,78.0598,77.4753,78.0023,4120554.0
2021-12-07 09:35:00,81.42,81.71,80.91,81.21,4548106.0,78.0118,78.2897,77.5232,77.8106,4548106.0
2021-12-07 09:40:00,81.2,81.55,81.03,81.52,4529360.0,77.8011,78.1364,77.6382,78.1077,4529360.0
2021-12-07 09:45:00,81.52,81.99,81.49,81.96,4670220.0,78.1077,78.558,78.0789,78.5292,4670220.0
2021-12-07 09:50:00,81.95,82.41,81.85,82.27,4188500.0,78.5197,78.9604,78.4238,78.8263,4188500.0
2021-12-07 09:55:00,82.26,82.46,81.86,82.46,2615562.0,78.8167,79.0083,78.4334,79.0083,2615562.0
2021-12-07 10:00:00,82.46,82.63,82.33,82.44,2111136.0,79.0083,79.1712,78.8838,78.9892,2111136.0
2021-12-07 10:05:00,82.44,82.71,82.23,82.69,1707750.0,78.9892,79.2478,78.7879,79.2287,1707750.0
2021-12-07 10:10:00,82.7,83.0,82.64,82.96,2696966.0,79.2383,79.5257,79.1808,79.4874,2696966.0
2021-12-07 10:15:00,82.96,83.01,82.69,82.82,2184606.0,79.4874,79.5353,79.2287,79.3532,2184606.0
2021-12-07 10:20:00,82.82,83.04,82.55,82.56,2955436.0,79.3532,79.564,79.0945,79.1041,2955436.0
2021-12-07 10:25:00,82.57,82.81,82.51,82.55,1772986.0,79.1137,79.3437,79.0562,79.0945,1772986.0
2021-12-07 10:30:00,82.55,82.94,82.54,82.89,1367046.0,79.0945,79.4682,79.085,79.4203,1367046.0
2021-12-07 10:35:00,82.89,83.24,82.86,83.15,2265244.0,79.4203,79.7557,79.3916,79.6694,2265244.0
2021-12-07 10:40:00,83.16,83.42,83.08,83.4,1333940.0,79.679,79.9281,79.6024,79.909,1333940.0
2021-12-07 10:45:00,83.39,83.55,83.32,83.39,1602490.0,79.8994,80.0527,79.8323,79.8994,1602490.0
2021-12-07 10:50:00,83.39,83.46,83.18,83.26,1474348.0,79.8994,79.9665,79.6982,79.7748,1474348.0
2021-12-07 10:55:00,83.26,83.29,83.02,83.08,1181504.0,79.7748,79.8036,79.5449,79.6024,1181504.0
2021-12-07 11:00:00,83.09,83.43,83.09,83.41,1266052.0,79.6119,79.9377,79.6119,79.9185,1266052.0
2021-12-07 11:05:00,83.41,83.47,83.32,83.41,766502.0,79.9185,79.976,79.8323,79.9185,766502.0
2021-12-07 11:10:00,83.42,83.46,83.1,83.13,1077056.0,79.9281,79.9665,79.6215,79.6503,1077056.0
2021-12-07 11:15:00,83.14,83.28,83.0,83.19,948074.0,79.6598,79.794,79.5257,79.7078,948074.0
2021-12-07 11:20:00,83.19,83.32,82.98,83.03,933290.0,79.7078,79.8323,79.5065,79.5545,933290.0
2021-12-07 11:25:00,83.03,83.2,83.01,83.2,888810.0,79.5545,79.7173,79.5353,79.7173,888810.0
2021-12-07 11:30:00,83.19,83.42,83.09,83.39,1141268.0,79.7078,79.9281,79.6119,79.8994,1141268.0
2021-12-07 11:35:00,83.39,83.75,83.31,83.61,1795674.0,79.8994,80.2443,79.8227,80.1102,1795674.0
2021-12-07 11:40:00,83.61,83.7,83.52,83.62,1046580.0,80.1102,80.1964,80.0239,80.1198,1046580.0
2021-12-07 11:45:00,83.62,83.64,83.33,83.36,1256156.0,80.1198,80.1389,79.8419,79.8706,1256156.0
2021-12-07 11:50:00,83.35,83.48,83.29,83.33,822422.0,79.8611,79.9856,79.8036,79.8419,822422.0
2021-12-07 11:55:00,83.32,83.46,83.3,83.41,649518.0,79.8323,79.9665,79.8132,79.9185,649518.0
2021-12-07 12:00:00,83.42,83.54,83.35,83.54,733656.0,79.9281,80.0431,79.8611,80.0431,733656.0
2021-12-07 12:05:00,83.54,83.64,83.41,83.53,1050174.0,80.0431,80.1389,79.9185,80.0335,1050174.0
2021-12-07 12:10:00,83.53,83.67,83.53,83.66,615934.0,80.0335,80.1677,80.0335,80.1581,615934.0
2021-12-07 12:15:00,83.66,83.78,83.45,83.53,1563286.0,80.1581,80.2731,79.9569,80.0335,1563286.0
2021-12-07 12:20:00,83.53,83.61,83.48,83.56,619238.0,80.0335,80.1102,79.9856,80.0623,619238.0
2021-12-07 12:25:00,83.57,83.67,83.54,83.63,732136.0,80.0718,80.1677,80.0431,80.1293,732136.0
2021-12-07 12:30:00,83.64,83.74,83.6,83.72,690898.0,80.1389,80.2347,80.1006,80.2156,690898.0
2021-12-07 12:35:00,83.73,83.84,83.69,83.81,1242022.0,80.2252,80.3305,80.1868,80.3018,1242022.0
2021-12-07 12:40:00,83.82,83.82,83.68,83.69,621402.0,80.3114,80.3114,80.1772,80.1868,621402.0
2021-12-07 12:45:00,83.69,83.76,83.64,83.75,453752.0,80.1868,80.2539,80.1389,80.2443,453752.0
2021-12-07 12:50:00,83.75,83.88,83.72,83.82,915910.0,80.2443,80.3689,80.2156,80.3114,915910.0
2021-12-07 12:55:00,83.82,84.02,83.81,83.95,1325278.0,80.3114,80.503,80.3018,80.4359,1325278.0
2021-12-07 13:00:00,83.95,83.95,83.81,83.82,686848.0,80.4359,80.4359,80.3018,80.3114,686848.0
2021-12-07 13:05:00,83.82,83.89,83.64,83.64,901186.0,80.3114,80.3785,80.1389,80.1389,901186.0
2021-12-07 13:10:00,83.65,83.68,83.44,83.56,1652310.0,80.1485,80.1772,79.9473,80.0623,1652310.0
2021-12-07 13:15:00,83.56,83.79,83.56,83.77,679220.0,80.0623,80.2826,80.0623,80.2635,679220.0
2021-12-07 13:20:00,83.77,83.89,83.74,83.82,624136.0,80.2635,80.3785,80.2347,80.3114,624136.0
2021-12-07 13:25:00,83.82,83.85,83.67,83.74,555948.0,80.3114,80.3401,80.1677,80.2347,555948.0
2021-12-07 13:30:00,83.75,83.82,83.64,83.79,547094.0,80.2443,80.3114,80.1389,80.2826,547094.0
2021-12-07 13:35:00,83.8,83.83,83.73,83.76,513718.0,80.2922,80.321,80.2252,80.2539,513718.0
2021-12-07 13:40:00,83.76,83.95,83.73,83.92,701578.0,80.2539,80.4359,80.2252,80.4072,701578.0
2021-12-07 13:45:00,83.92,83.99,83.88,83.98,599446.0,80.4072,80.4743,80.3689,80.4647,599446.0
2021-12-07 13:50:00,83.98,84.14,83.92,84.03,1098298.0,80.4647,80.618,80.4072,80.5126,1098298.0
2021-12-07 13:55:00,84.03,84.05,83.97,84.04,633396.0,80.5126,80.5318,80.4551,80.5222,633396.0
2021-12-07 14:00:00,84.04,84.04,83.77,83.86,890078.0,80.5222,80.5222,80.2635,80.3497,890078.0
2021-12-07 14:05:00,83.87,83.91,83.78,83.82,682494.0,80.3593,80.3976,80.2731,80.3114,682494.0
2021-12-07 14:10:00,83.83,83.89,83.69,83.72,834166.0,80.321,80.3785,80.1868,80.2156,834166.0
2021-12-07 14:15:00,83.72,83.81,83.69,83.75,650848.0,80.2156,80.3018,80.1868,80.2443,650848.0
2021-12-07 14:20:00,83.75,83.75,83.59,83.66,824052.0,80.2443,80.2443,80.091,80.1581,824052.0
2021-12-07 14:25:00,83.66,83.89,83.66,83.78,775586.0,80.1581,80.3785,80.1581,80.2731,775586.0
2021-12-07 14:30:00,83.78,83.79,83.6,83.64,645612.0,80.2731,80.2826,80.1006,80.1389,645612.0
2021-12-07 14:35:00,83.64,83.69,83.28,83.39,1468692.0,80.1389,80.1868,79.794,79.8994,1468692.0
2021-12-07 14:40:00,83.41,83.57,83.36,83.57,828388.0,79.9185,80.0718,79.8706,80.0718,828388.0
2021-12-07 14:45:00,83.56,83.64,83.47,83.58,793674.0,80.0623,80.1389,79.976,80.0814,793674.0
2021-12-07 14:50:00,83.57,83.73,83.54,83.67,686640.0,80.0718,80.2252,80.0431,80.1677,686640.0
2021-12-07 14:55:00,83.67,83.74,83.33,83.47,895668.0,80.1677,80.2347,79.8419,79.976,895668.0
2021-12-07 15:00:00,83.46,83.56,83.29,83.52,1027460.0,79.9665,80.0623,79.8036,80.0239,1027460.0
2021-12-07 15:05:00,83.51,83.65,83.41,83.45,979304.0,80.0144,80.1485,79.9185,79.9569,979304.0
2021-12-07 15:10:00,83.45,83.48,83.12,83.19,1676968.0,79.9569,79.9856,79.6407,79.7078,1676968.0
2021-12-07 15:15:00,83.19,83.41,83.17,83.27,981652.0,79.7078,79.9185,79.6886,79.7844,981652.0
2021-12-07 15:20:00,83.27,83.36,83.04,83.04,1397734.0,79.7844,79.8706,79.564,79.564,1397734.0
2021-12-07 15:25:00,83.05,83.17,82.99,83.0,1384952.0,79.5736,79.6886,79.5161,79.5257,1384952.0
2021-12-07 15:30:00,83.0,83.22,82.98,83.11,1652662.0,79.5257,79.7365,79.5065,79.6311,1652662.0
2021-12-07 15:35:00,83.13,83.17,82.94,82.99,1547730.0,79.6503,79.6886,79.4682,79.5161,1547730.0
2021-12-07 15:40:00,82.98,83.23,82.91,83.18,1648470.0,79.5065,79.7461,79.4395,79.6982,1648470.0
2021-12-07 15:45:00,83.17,83.22,82.92,83.01,1915578.0,79.6886,79.7365,79.4491,79.5353,1915578.0
2021-12-07 15:50:00,83.01,83.33,82.66,83.29,4841572.0,79.5353,79.8419,79.1999,79.8036,4841572.0
2021-12-07 15:55:00,83.29,83.87,83.14,83.83,4423434.0,79.8036,80.3593,79.6598,80.321,4423434.0
2021-12-08 09:30:00,83.97,84.0,82.75,83.4,2634646.0,80.4551,80.4839,79.2862,79.909,2634646.0
2021-12-08 09:35:00,83.42,83.75,82.74,82.78,2297520.0,79.9281,80.2443,79.2766,79.3149,2297520.0
2021-12-08 09:40:00,82.78,83.91,82.76,83.77,4616108.0,79.3149,80.3976,79.2958,80.2635,4616108.0
2021-12-08 09:45:00,83.77,84.16,83.54,84.11,3994586.0,80.2635,80.6372,80.0431,80.5892,3994586.0
2021-12-08 09:50:00,84.11,84.35,83.37,83.54,3326180.0,80.5892,80.8192,79.8802,80.0431,3326180.0
2021-12-08 09:55:00,83.55,83.57,83.1,83.24,3191428.0,80.0527,80.0718,79.6215,79.7557,3191428.0
2021-12-08 10:00:00,83.23,83.61,83.08,83.33,2258180.0,79.7461,80.1102,79.6024,79.8419,2258180.0
2021-12-08 10:05:00,83.33,83.77,82.95,83.08,2172426.0,79.8419,80.2635,79.4778,79.6024,2172426.0
2021-12-08 10:10:00,83.08,83.64,83.07,83.44,1629746.0,79.6024,80.1389,79.5928,79.9473,1629746.0
2021-12-08 10:15:00,83.43,83.63,83.22,83.38,1618220.0,79.9377,80.1293,79.7365,79.8898,1618220.0
2021-12-08 10:20:00,83.39,83.93,83.37,83.83,1689268.0,79.8994,80.4168,79.8802,80.321,1689268.0
2021-12-08 10:25:00,83.82,83.95,83.17,83.21,1677878.0,80.3114,80.4359,79.6886,79.7269,1677878.0
2021-12-08 10:30:00,83.22,83.65,83.22,83.38,1546804.0,79.7365,80.1485,79.7365,79.8898,1546804.0
2021-12-08 10:35:00,83.38,83.54,83.08,83.39,1395186.0,79.8898,80.0431,79.6024,79.8994,1395186.0
2021-12-08 10:40:00,83.39,83.56,83.17,83.28,1385296.0,79.8994,80.0623,79.6886,79.794,1385296.0
2021-12-08 10:45:00,83.27,83.36,82.79,83.19,1797488.0,79.7844,79.8706,79.3245,79.7078,1797488.0
2021-12-08 10:50:00,83.2,83.36,83.13,83.22,1068618.0,79.7173,79.8706,79.6503,79.7365,1068618.0
2021-12-08 10:55:00,83.21,83.36,83.06,83.21,1246936.0,79.7269,79.8706,79.5832,79.7269,1246936.0
2021-12-08 11:00:00,83.21,83.22,82.89,83.04,1043228.0,79.7269,79.7365,79.4203,79.564,1043228.0
2021-12-08 11:05:00,83.04,83.16,82.81,83.11,1172478.0,79.564,79.679,79.3437,79.6311,1172478.0
2021-12-08 11:10:00,83.11,83.49,83.01,83.44,1142310.0,79.6311,79.9952,79.5353,79.9473,1142310.0
2021-12-08 11:15:00,83.44,83.58,83.37,83.52,967264.0,79.9473,80.0814,79.8802,80.0239,967264.0
2021-12-08 11:20:00,83.52,83.61,83.39,83.52,860042.0,80.0239,80.1102,79.8994,80.0239,860042.0
2021-12-08 11:25:00,83.52,83.8,83.51,83.78,904300.0,80.0239,80.2922,80.0144,80.2731,904300.0
2021-12-08 11:30:00,83.78,84.11,83.58,83.73,1657444.0,80.2731,80.5892,80.0814,80.2252,1657444.0
2021-12-08 11:35:00,83.72,83.75,83.55,83.66,987206.0,80.2156,80.2443,80.0527,80.1581,987206.0
2021-12-08 11:40:00,83.65,83.81,83.53,83.6,1024688.0,80.1485,80.3018,80.0335,80.1006,1024688.0
2021-12-08 11:45:00,83.6,83.86,83.55,83.81,874230.0,80.1006,80.3497,80.0527,80.3018,874230.0
2021-12-08 11:50:00,83.81,84.03,83.74,83.86,1013922.0,80.3018,80.5126,80.2347,80.3497,1013922.0
2021-12-08 11:55:00,83.85,83.91,83.76,83.89,750226.0,80.3401,80.3976,80.2539,80.3785,750226.0
2021-12-08 12:00:00,83.89,83.95,83.61,83.73,805014.0,80.3785,80.4359,80.1102,80.2252,805014.0
2021-12-08 12:05:00,83.73,83.79,83.58,83.65,863486.0,80.2252,80.2826,80.0814,80.1485,863486.0
2021-12-08 12:10:00,83.65,83.85,83.65,83.85,850110.0,80.1485,80.3401,80.1485,80.3401,850110.0
2021-12-08 12:15:00,83.84,83.85,83.65,83.73,604846.0,80.3305,80.3401,80.1485,80.2252,604846.0
2021-12-08 12:20:00,83.74,83.75,83.33,83.51,1000826.0,80.2347,80.2443,79.8419,80.0144,1000826.0
2021-12-08 12:25:00,83.51,83.6,83.48,83.55,389324.0,80.0144,80.1006,79.9856,80.0527,389324.0
2021-12-08 12:30:00,83.54,83.64,83.45,83.56,467602.0,80.0431,80.1389,79.9569,80.0623,467602.0
2021-12-08 12:35:00,83.57,83.81,83.48,83.8,579024.0,80.0718,80.3018,79.9856,80.2922,579024.0
2021-12-08 12:40:00,83.79,84.08,83.74,84.05,1015822.0,80.2826,80.5605,80.2347,80.5318,1015822.0
2021-12-08 12:45:00,84.04,84.11,83.89,83.96,504578.0,80.5222,80.5892,80.3785,80.4455,504578.0
2021-12-08 12:50:00,83.96,84.0,83.91,83.96,352686.0,80.4455,80.4839,80.3976,80.4455,352686.0
2021-12-08 12:55:00,83.96,83.97,83.79,83.8,454562.0,80.4455,80.4551,80.2826,80.2922,454562.0
2021-12-08 13:00:00,83.8,83.9,83.7,83.83,631614.0,80.2922,80.388,80.1964,80.321,631614.0
2021-12-08 13:05:00,83.83,83.95,83.71,83.92,448792.0,80.321,80.4359,80.206,80.4072,448792.0
2021-12-08 13:10:00,83.92,84.01,83.86,83.98,428880.0,80.4072,80.4934,80.3497,80.4647,428880.0
2021-12-08 13:15:00,83.98,84.23,83.98,84.22,1013172.0,80.4647,80.7042,80.4647,80.6946,1013172.0
2021-12-08 13:20:00,84.22,84.23,84.06,84.1,520632.0,80.6946,80.7042,80.5413,80.5797,520632.0
2021-12-08 13:25:00,84.1,84.19,84.08,84.19,473912.0,80.5797,80.6659,80.5605,80.6659,473912.0
2021-12-08 13:30:00,84.19,84.2,84.05,84.14,448476.0,80.6659,80.6755,80.5318,80.618,448476.0
2021-12-08 13:35:00,84.14,84.31,84.08,84.28,718182.0,80.618,80.7809,80.5605,80.7521,718182.0
2021-12-08 13:40:00,84.29,84.57,84.24,84.56,1270672.0,80.7617,81.03,80.7138,81.0204,1270672.0
2021-12-08 13:45:00,84.55,84.71,84.53,84.64,950490.0,81.0108,81.1641,80.9917,81.0971,950490.0
2021-12-08 13:50:00,84.64,84.66,84.5,84.6,556960.0,81.0971,81.1162,80.9629,81.0587,556960.0
2021-12-08 13:55:00,84.59,84.6,84.3,84.37,706622.0,81.0492,81.0587,80.7713,80.8384,706622.0
2021-12-08 14:00:00,84.36,84.49,84.25,84.39,862100.0,80.8288,80.9533,80.7234,80.8575,862100.0
2021-12-08 14:05:00,84.4,84.42,84.14,84.27,793278.0,80.8671,80.8863,80.618,80.7425,793278.0
2021-12-08 14:10:00,84.26,84.29,84.01,84.03,655690.0,80.733,80.7617,80.4934,80.5126,655690.0
2021-12-08 14:15:00,84.03,84.13,83.8,83.97,981690.0,80.5126,80.6084,80.2922,80.4551,981690.0
2021-12-08 14:20:00,83.98,84.23,83.85,84.23,891172.0,80.4647,80.7042,80.3401,80.7042,891172.0
2021-12-08 14:25:00,84.22,84.36,84.17,84.31,846226.0,80.6946,80.8288,80.6467,80.7809,846226.0
2021-12-08 14:30:00,84.33,84.37,84.17,84.26,516386.0,80.8,80.8384,80.6467,80.733,516386.0
2021-12-08 14:35:00,84.26,84.35,84.02,84.11,490304.0,80.733,80.8192,80.503,80.5892,490304.0
2021-12-08 14:40:00,84.14,84.25,84.05,84.23,522952.0,80.618,80.7234,80.5318,80.7042,522952.0
2021-12-08 14:45:00,84.23,84.37,84.18,84.24,536328.0,80.7042,80.8384,80.6563,80.7138,536328.0
2021-12-08 14:50:00,84.24,84.38,84.16,84.31,520092.0,80.7138,80.8479,80.6372,80.7809,520092.0
2021-12-08 14:55:00,84.33,84.58,84.32,84.55,757288.0,80.8,81.0396,80.7905,81.0108,757288.0
2021-12-08 15:00:00,84.55,84.61,84.3,84.38,838186.0,81.0108,81.0683,80.7713,80.8479,838186.0
2021-12-08 15:05:00,84.39,84.42,84.24,84.29,616844.0,80.8575,80.8863,80.7138,80.7617,616844.0
2021-12-08 15:10:00,84.29,84.49,84.26,84.35,770236.0,80.7617,80.9533,80.733,80.8192,770236.0
2021-12-08 15:15:00,84.36,84.44,84.3,84.35,533772.0,80.8288,80.9054,80.7713,80.8192,533772.0
2021-12-08 15:20:00,84.35,84.58,84.33,84.56,837402.0,80.8192,81.0396,80.8,81.0204,837402.0
2021-12-08 15:25:00,84.57,84.61,84.48,84.55,659218.0,81.03,81.0683,80.9438,81.0108,659218.0
2021-12-08 15:30:00,84.55,84.64,84.49,84.57,760664.0,81.0108,81.0971,80.9533,81.03,760664.0
2021-12-08 15:35:00,84.55,84.64,84.47,84.57,505116.0,81.0108,81.0971,80.9342,81.03,505116.0
2021-12-08 15:40:00,84.57,84.6,84.22,84.23,553146.0,81.03,81.0587,80.6946,80.7042,553146.0
2021-12-08 15:45:00,84.23,84.5,84.22,84.5,690958.0,80.7042,80.9629,80.6946,80.9629,690958.0
2021-12-08 15:50:00,84.49,84.95,84.49,84.93,1732240.0,80.9533,81.3941,80.9533,81.3749,1732240.0
2021-12-08 15:55:00,84.93,85.0,84.78,84.89,1403158.0,81.3749,81.442,81.2312,81.3366,1403158.0
2021-12-09 09:30:00,84.08,84.89,84.04,84.89,1604030.0,80.5605,81.3366,80.5222,81.3366,1604030.0
2021-12-09 09:35:00,84.89,85.2,84.68,85.04,1638072.0,81.3366,81.6336,81.1354,81.4803,1638072.0
2021-12-09 09:40:00,85.07,85.24,84.81,84.99,1455290.0,81.5091,81.6719,81.2599,81.4324,1455290.0
2021-12-09 09:45:00,85.0,85.26,84.63,84.67,1943580.0,81.442,81.6911,81.0875,81.1258,1943580.0
2021-12-09 09:50:00,84.67,84.89,84.3,84.43,1642346.0,81.1258,81.3366,80.7713,80.8959,1642346.0
2021-12-09 09:55:00,84.42,84.46,83.82,84.2,2140798.0,80.8863,80.9246,80.3114,80.6755,2140798.0
2021-12-09 10:00:00,84.22,84.5,83.96,84.36,1846712.0,80.6946,80.9629,80.4455,80.8288,1846712.0
2021-12-09 10:05:00,84.36,84.42,83.74,84.02,2362576.0,80.8288,80.8863,80.2347,80.503,2362576.0
2021-12-09 10:10:00,84.03,84.07,83.7,83.88,1661304.0,80.5126,80.5509,80.1964,80.3689,1661304.0
2021-12-09 10:15:00,83.89,84.06,83.67,84.01,2116514.0,80.3785,80.5413,80.1677,80.4934,2116514.0
2021-12-09 10:20:00,84.02,84.22,83.53,83.55,1845474.0,80.503,80.6946,80.0335,80.0527,1845474.0
2021-12-09 10:25:00,83.55,83.67,83.01,83.04,2780420.0,80.0527,80.1677,79.5353,79.564,2780420.0
2021-12-09 10:30:00,83.04,83.36,82.93,83.1,2434386.0,79.564,79.8706,79.4586,79.6215,2434386.0
2021-12-09 10:35:00,83.11,83.29,82.77,82.97,1575084.0,79.6311,79.8036,79.3053,79.497,1575084.0
2021-12-09 10:40:00,82.97,83.34,82.89,83.33,1302556.0,79.497,79.8515,79.4203,79.8419,1302556.0
2021-12-09 10:45:00,83.33,83.61,83.3,83.51,1097494.0,79.8419,80.1102,79.8132,80.0144,1097494.0
2021-12-09 10:50:00,83.51,83.57,83.22,83.5,881390.0,80.0144,80.0718,79.7365,80.0048,881390.0
2021-12-09 10:55:00,83.5,83.64,83.42,83.55,1183136.0,80.0048,80.1389,79.9281,80.0527,1183136.0
2021-12-09 11:00:00,83.55,83.57,83.19,83.25,1268560.0,80.0527,80.0718,79.7078,79.7652,1268560.0
2021-12-09 11:05:00,83.25,83.63,83.2,83.61,1147298.0,79.7652,80.1293,79.7173,80.1102,1147298.0
2021-12-09 11:10:00,83.61,83.7,83.42,83.52,1056998.0,80.1102,80.1964,79.9281,80.0239,1056998.0
2021-12-09 11:15:00,83.54,83.58,83.18,83.37,935302.0,80.0431,80.0814,79.6982,79.8802,935302.0
2021-12-09 11:20:00,83.38,83.86,83.24,83.84,1015662.0,79.8898,80.3497,79.7557,80.3305,1015662.0
2021-12-09 11:25:00,83.85,84.07,83.85,84.01,1200890.0,80.3401,80.5509,80.3401,80.4934,1200890.0
2021-12-09 11:30:00,84.01,84.17,83.91,83.92,825560.0,80.4934,80.6467,80.3976,80.4072,825560.0
2021-12-09 11:35:00,83.93,83.95,83.68,83.78,732546.0,80.4168,80.4359,80.1772,80.2731,732546.0
2021-12-09 11:40:00,83.79,83.81,83.57,83.63,663660.0,80.2826,80.3018,80.0718,80.1293,663660.0
2021-12-09 11:45:00,83.63,83.63,83.24,83.28,872256.0,80.1293,80.1293,79.7557,79.794,872256.0
2021-12-09 11:50:00,83.27,83.48,83.24,83.38,611110.0,79.7844,79.9856,79.7557,79.8898,611110.0
2021-12-09 11:55:00,83.39,83.5,83.21,83.31,669400.0,79.8994,80.0048,79.7269,79.8227,669400.0
2021-12-09 12:00:00,83.31,83.5,83.01,83.08,852256.0,79.8227,80.0048,79.5353,79.6024,852256.0
2021-12-09 12:05:00,83.1,83.27,82.92,83.25,1048252.0,79.6215,79.7844,79.4491,79.7652,1048252.0
2021-12-09 12:10:00,83.25,83.35,83.11,83.28,676930.0,79.7652,79.8611,79.6311,79.794,676930.0
2021-12-09 12:15:00,83.28,83.33,83.07,83.08,710770.0,79.794,79.8419,79.5928,79.6024,710770.0
2021-12-09 12:20:00,83.08,83.4,83.05,83.39,543870.0,79.6024,79.909,79.5736,79.8994,543870.0
2021-12-09 12:25:00,83.39,83.41,83.14,83.15,448186.0,79.8994,79.9185,79.6598,79.6694,448186.0
2021-12-09 12:30:00,83.15,83.17,82.96,83.04,714768.0,79.6694,79.6886,79.4874,79.564,714768.0
2021-12-09 12:35:00,83.03,83.33,83.03,83.3,531082.0,79.5545,79.8419,79.5545,79.8132,531082.0
2021-12-09 12:40:00,83.29,83.47,83.19,83.33,673552.0,79.8036,79.976,79.7078,79.8419,673552.0
2021-12-09 12:45:00,83.33,83.63,83.3,83.58,519928.0,79.8419,80.1293,79.8132,80.0814,519928.0
2021-12-09 12:50:00,83.57,83.63,83.52,83.56,532670.0,80.0718,80.1293,80.0239,80.0623,532670.0
2021-12-09 12:55:00,83.56,83.58,83.36,83.53,641062.0,80.0623,80.0814,79.8706,80.0335,641062.0
2021-12-09 13:00:00,83.52,83.54,83.14,83.3,1228574.0,80.0239,80.0431,79.6598,79.8132,1228574.0
2021-12-09 13:05:00,83.31,83.46,83.14,83.15,633432.0,79.8227,79.9665,79.6598,79.6694,633432.0
2021-12-09 13:10:00,83.17,83.26,83.06,83.19,568464.0,79.6886,79.7748,79.5832,79.7078,568464.0
2021-12-09 13:15:00,83.2,83.45,83.19,83.37,671118.0,79.7173,79.9569,79.7078,79.8802,671118.0
2021-12-09 13:20:00,83.38,83.38,82.96,82.98,1105720.0,79.8898,79.8898,79.4874,79.5065,1105720.0
2021-12-09 13:25:00,82.99,83.09,82.91,82.99,714626.0,79.5161,79.6119,79.4395,79.5161,714626.0
2021-12-09 13:30:00,82.98,83.17,82.94,83.07,594700.0,79.5065,79.6886,79.4682,79.5928,594700.0
2021-12-09 13:35:00,83.05,83.31,82.99,83.26,734250.0,79.5736,79.8227,79.5161,79.7748,734250.0
2021-12-09 13:40:00,83.26,83.26,82.6,82.63,1275576.0,79.7748,79.7748,79.1425,79.1712,1275576.0
2021-12-09 13:45:00,82.62,82.78,82.14,82.17,2110810.0,79.1616,79.3149,78.7017,78.7305,2110810.0
2021-12-09 13:50:00,82.19,82.38,82.02,82.38,1363816.0,78.7496,78.9317,78.5867,78.9317,1363816.0
2021-12-09 13:55:00,82.38,82.77,82.37,82.61,1105784.0,78.9317,79.3053,78.9221,79.152,1105784.0
2021-12-09 14:00:00,82.61,82.74,82.54,82.57,871202.0,79.152,79.2766,79.085,79.1137,871202.0
2021-12-09 14:05:00,82.58,82.68,82.51,82.54,554438.0,79.1233,79.2191,79.0562,79.085,554438.0
2021-12-09 14:10:00,82.54,82.63,82.18,82.28,933196.0,79.085,79.1712,78.74,78.8358,933196.0
2021-12-09 14:15:00,82.28,82.61,82.19,82.56,872270.0,78.8358,79.152,78.7496,79.1041,872270.0
2021-12-09 14:20:00,82.56,82.87,82.56,82.82,908828.0,79.1041,79.4012,79.1041,79.3532,908828.0
2021-12-09 14:25:00,82.81,82.83,82.39,82.52,884836.0,79.3437,79.3628,78.9412,79.0658,884836.0
2021-12-09 14:30:00,82.5,82.62,82.39,82.54,800374.0,79.0466,79.1616,78.9412,79.085,800374.0
2021-12-09 14:35:00,82.54,82.61,82.35,82.5,694636.0,79.085,79.152,78.9029,79.0466,694636.0
2021-12-09 14:40:00,82.5,82.54,82.22,82.39,718160.0,79.0466,79.085,78.7784,78.9412,718160.0
2021-12-09 14:45:00,82.41,82.51,82.25,82.29,554928.0,78.9604,79.0562,78.8071,78.8454,554928.0
2021-12-09 14:50:00,82.28,82.36,81.96,82.03,1261716.0,78.8358,78.9125,78.5292,78.5963,1261716.0
2021-12-09 14:55:00,82.05,82.17,81.81,82.01,1167168.0,78.6155,78.7305,78.3855,78.5771,1167168.0
2021-12-09 15:00:00,82.01,82.48,81.95,82.16,1233950.0,78.5771,79.0275,78.5197,78.7209,1233950.0
2021-12-09 15:05:00,82.16,82.2,81.42,81.42,1618446.0,78.7209,78.7592,78.0118,78.0118,1618446.0
2021-12-09 15:10:00,81.43,81.66,81.17,81.36,2568124.0,78.0214,78.2418,77.7723,77.9544,2568124.0
2021-12-09 15:15:00,81.35,81.57,81.23,81.52,1331592.0,77.9448,78.1556,77.8298,78.1077,1331592.0
2021-12-09 15:20:00,81.52,81.58,81.13,81.13,1277274.0,78.1077,78.1651,77.734,77.734,1277274.0
2021-12-09 15:25:00,81.14,81.6,81.08,81.44,1214016.0,77.7436,78.1843,77.6861,78.031,1214016.0
2021-12-09 15:30:00,81.45,81.88,81.41,81.61,1428254.0,78.0406,78.4526,78.0023,78.1939,1428254.0
2021-12-09 15:35:00,81.61,81.68,81.32,81.58,1166428.0,78.1939,78.261,77.916,78.1651,1166428.0
2021-12-09 15:40:00,81.6,82.02,81.51,81.91,1024014.0,78.1843,78.5867,78.0981,78.4813,1024014.0
2021-12-09 15:45:00,81.91,82.17,81.74,82.01,1368634.0,78.4813,78.7305,78.3185,78.5771,1368634.0
2021-12-09 15:50:00,82.01,82.05,81.46,81.48,1848334.0,78.5771,78.6155,78.0502,78.0693,1848334.0
2021-12-09 15:55:00,81.47,81.52,81.0,81.13,2013868.0,78.0598,78.1077,77.6094,77.734,2013868.0
2021-12-10 09:30:00,82.91,83.67,82.76,83.53,2511616.0,79.4395,80.1677,79.2958,80.0335,2511616.0
2021-12-10 09:35:00,83.53,83.79,82.99,83.61,2605944.0,80.0335,80.2826,79.5161,80.1102,2605944.0
2021-12-10 09:40:00,83.61,83.74,82.51,82.55,3785732.0,80.1102,80.2347,79.0562,79.0945,3785732.0
2021-12-10 09:45:00,82.54,82.81,81.92,82.12,4146524.0,79.085,79.3437,78.4909,78.6825,4146524.0
2021-12-10 09:50:00,82.13,82.69,81.95,82.36,2768536.0,78.6921,79.2287,78.5197,78.9125,2768536.0
2021-12-10 09:55:00,82.35,82.44,81.89,82.17,1917492.0,78.9029,78.9892,78.4622,78.7305,1917492.0
2021-12-10 10:00:00,82.16,82.72,82.05,82.36,2185592.0,78.7209,79.2574,78.6155,78.9125,2185592.0
2021-12-10 10:05:00,82.36,82.94,82.19,82.85,1832120.0,78.9125,79.4682,78.7496,79.382,1832120.0
2021-12-10 10:10:00,82.86,82.95,82.44,82.79,1613794.0,79.3916,79.4778,78.9892,79.3245,1613794.0
2021-12-10 10:15:00,82.8,83.56,82.6,83.47,1684664.0,79.3341,80.0623,79.1425,79.976,1684664.0
2021-12-10 10:20:00,83.49,83.55,83.17,83.2,1240768.0,79.9952,80.0527,79.6886,79.7173,1240768.0
2021-12-10 10:25:00,83.21,83.33,83.05,83.32,1064162.0,79.7269,79.8419,79.5736,79.8323,1064162.0
2021-12-10 10:30:00,83.32,83.37,82.25,82.38,1673804.0,79.8323,79.8802,78.8071,78.9317,1673804.0
2021-12-10 10:35:00,82.38,82.42,81.92,82.17,1653836.0,78.9317,78.97,78.4909,78.7305,1653836.0
2021-12-10 10:40:00,82.17,82.37,82.01,82.14,1246214.0,78.7305,78.9221,78.5771,78.7017,1246214.0
2021-12-10 10:45:00,82.14,82.2,81.36,81.39,2257880.0,78.7017,78.7592,77.9544,77.9831,2257880.0
2021-12-10 10:50:00,81.39,81.86,81.34,81.81,1734418.0,77.9831,78.4334,77.9352,78.3855,1734418.0
2021-12-10 10:55:00,81.78,82.11,81.71,81.97,1406826.0,78.3568,78.673,78.2897,78.5388,1406826.0
2021-12-10 11:00:00,81.97,82.06,81.36,81.36,1430548.0,78.5388,78.6251,77.9544,77.9544,1430548.0
2021-12-10 11:05:00,81.39,81.46,80.89,81.08,1994340.0,77.9831,78.0502,77.504,77.6861,1994340.0
2021-12-10 11:10:00,81.09,81.44,81.0,81.41,1444480.0,77.6957,78.031,77.6094,78.0023,1444480.0
2021-12-10 11:15:00,81.4,81.78,81.27,81.64,1622904.0,77.9927,78.3568,77.8681,78.2226,1622904.0
2021-12-10 11:20:00,81.63,81.66,81.43,81.63,982316.0,78.2131,78.2418,78.0214,78.2131,982316.0
2021-12-10 11:25:00,81.61,82.1,81.53,82.06,1216394.0,78.1939,78.6634,78.1172,78.6251,1216394.0
2021-12-10 11:30:00,82.06,82.11,81.58,81.64,1049054.0,78.6251,78.673,78.1651,78.2226,1049054.0
2021-12-10 11:35:00,81.66,82.01,81.47,81.86,1206558.0,78.2418,78.5771,78.0598,78.4334,1206558.0
2021-12-10 11:40:00,81.83,82.44,81.74,82.43,1197220.0,78.4047,78.9892,78.3185,78.9796,1197220.0
2021-12-10 11:45:00,82.43,82.76,82.41,82.64,1403194.0,78.9796,79.2958,78.9604,79.1808,1403194.0
2021-12-10 11:50:00,82.64,82.85,82.46,82.54,1138644.0,79.1808,79.382,79.0083,79.085,1138644.0
2021-12-10 11:55:00,82.54,82.68,82.41,82.63,844640.0,79.085,79.2191,78.9604,79.1712,844640.0
2021-12-10 12:00:00,82.66,82.72,82.24,82.33,814132.0,79.1999,79.2574,78.7975,78.8838,814132.0
2021-12-10 12:05:00,82.35,82.75,82.35,82.59,1061132.0,78.9029,79.2862,78.9029,79.1329,1061132.0
2021-12-10 12:10:00,82.59,82.85,82.53,82.63,998450.0,79.1329,79.382,79.0754,79.1712,998450.0
2021-12-10 12:15:00,82.64,82.76,82.37,82.44,434592.0,79.1808,79.2958,78.9221,78.9892,434592.0
2021-12-10 12:20:00,82.45,82.67,82.33,82.65,650914.0,78.9987,79.2095,78.8838,79.1904,650914.0
2021-12-10 12:25:00,82.64,82.81,82.5,82.52,685036.0,79.1808,79.3437,79.0466,79.0658,685036.0
2021-12-10 12:30:00,82.54,82.6,82.1,82.19,856178.0,79.085,79.1425,78.6634,78.7496,856178.0
2021-12-10 12:35:00,82.2,82.32,81.98,82.05,759954.0,78.7592,78.8742,78.5484,78.6155,759954.0
2021-12-10 12:40:00,82.06,82.3,82.02,82.11,665116.0,78.6251,78.855,78.5867,78.673,665116.0
2021-12-10 12:45:00,82.1,82.5,82.03,82.48,628812.0,78.6634,79.0466,78.5963,79.0275,628812.0
2021-12-10 12:50:00,82.46,82.64,82.46,82.64,562658.0,79.0083,79.1808,79.0083,79.1808,562658.0
2021-12-10 12:55:00,82.63,82.8,82.55,82.77,686670.0,79.1712,79.3341,79.0945,79.3053,686670.0
2021-12-10 13:00:00,82.76,82.94,82.54,82.79,850264.0,79.2958,79.4682,79.085,79.3245,850264.0
2021-12-10 13:05:00,82.82,83.07,82.7,83.0,565458.0,79.3532,79.5928,79.2383,79.5257,565458.0
2021-12-10 13:10:00,83.0,83.11,82.86,82.89,740410.0,79.5257,79.6311,79.3916,79.4203,740410.0
2021-12-10 13:15:00,82.89,83.0,82.77,82.9,627918.0,79.4203,79.5257,79.3053,79.4299,627918.0
2021-12-10 13:20:00,82.89,82.92,82.7,82.7,458520.0,79.4203,79.4491,79.2383,79.2383,458520.0
2021-12-10 13:25:00,82.71,83.03,82.7,82.95,497628.0,79.2478,79.5545,79.2383,79.4778,497628.0
2021-12-10 13:30:00,82.97,83.0,82.74,82.86,448798.0,79.497,79.5257,79.2766,79.3916,448798.0
2021-12-10 13:35:00,82.85,82.89,82.5,82.67,747542.0,79.382,79.4203,79.0466,79.2095,747542.0
2021-12-10 13:40:00,82.67,82.78,82.61,82.68,504508.0,79.2095,79.3149,79.152,79.2191,504508.0
2021-12-10 13:45:00,82.7,82.83,82.56,82.58,667674.0,79.2383,79.3628,79.1041,79.1233,667674.0
2021-12-10 13:50:00,82.58,82.85,82.53,82.83,628574.0,79.1233,79.382,79.0754,79.3628,628574.0
2021-12-10 13:55:00,82.83,82.94,82.75,82.89,474814.0,79.3628,79.4682,79.2862,79.4203,474814.0
2021-12-10 14:00:00,82.86,83.0,82.78,82.85,647414.0,79.3916,79.5257,79.3149,79.382,647414.0
2021-12-10 14:05:00,82.83,82.91,82.7,82.78,544922.0,79.3628,79.4395,79.2383,79.3149,544922.0
2021-12-10 14:10:00,82.79,82.86,82.73,82.85,377494.0,79.3245,79.3916,79.267,79.382,377494.0
2021-12-10 14:15:00,82.83,82.99,82.76,82.96,443388.0,79.3628,79.5161,79.2958,79.4874,443388.0
2021-12-10 14:20:00,82.96,83.0,82.86,82.86,316040.0,79.4874,79.5257,79.3916,79.3916,316040.0
2021-12-10 14:25:00,82.89,82.93,82.72,82.84,467458.0,79.4203,79.4586,79.2574,79.3724,467458.0
2021-12-10 14:30:00,82.83,82.93,82.52,82.59,681010.0,79.3628,79.4586,79.0658,79.1329,681010.0
2021-12-10 14:35:00,82.58,82.73,82.55,82.64,490220.0,79.1233,79.267,79.0945,79.1808,490220.0
2021-12-10 14:40:00,82.66,82.77,82.62,82.67,292398.0,79.1999,79.3053,79.1616,79.2095,292398.0
2021-12-10 14:45:00,82.66,82.73,82.56,82.66,413942.0,79.1999,79.267,79.1041,79.1999,413942.0
2021-12-10 14:50:00,82.64,82.67,82.43,82.45,538178.0,79.1808,79.2095,78.9796,78.9987,538178.0
2021-12-10 14:55:00,82.45,82.52,82.31,82.44,599336.0,78.9987,79.0658,78.8646,78.9892,599336.0
2021-12-10 15:00:00,82.44,82.6,82.26,82.28,758090.0,78.9892,79.1425,78.8167,78.8358,758090.0
2021-12-10 15:05:00,82.29,82.62,82.23,82.53,816544.0,78.8454,79.1616,78.7879,79.0754,816544.0
2021-12-10 15:10:00,82.53,82.67,82.5,82.57,447974.0,79.0754,79.2095,79.0466,79.1137,447974.0
2021-12-10 15:15:00,82.57,82.75,82.52,82.75,484246.0,79.1137,79.2862,79.0658,79.2862,484246.0
2021-12-10 15:20:00,82.73,83.08,82.73,83.04,843680.0,79.267,79.6024,79.267,79.564,843680.0
2021-12-10 15:25:00,83.03,83.05,82.92,82.97,541688.0,79.5545,79.5736,79.4491,79.497,541688.0
2021-12-10 15:30:00,82.96,83.25,82.96,83.24,889092.0,79.4874,79.7652,79.4874,79.7557,889092.0
2021-12-10 15:35:00,83.24,83.29,83.09,83.19,782922.0,79.7557,79.8036,79.6119,79.7078,782922.0
2021-12-10 15:40:00,83.17,83.31,83.17,83.28,671116.0,79.6886,79.8227,79.6886,79.794,671116.0
2021-12-10 15:45:00,83.28,83.38,83.16,83.22,958846.0,79.794,79.8898,79.679,79.7365,958846.0
2021-12-10 15:50:00,83.23,83.56,83.23,83.54,1506270.0,79.7461,80.0623,79.7461,80.0431,1506270.0
2021-12-10 15:55:00,83.54,83.92,83.48,83.79,1907636.0,80.0431,80.4072,79.9856,80.2826,1907636.0
2021-12-13 09:30:00,83.74,83.95,83.06,83.14,1847822.0,80.2347,80.4359,79.5832,79.6598,1847822.0
2021-12-13 09:35:00,83.14,83.83,82.86,83.09,2400348.0,79.6598,80.321,79.3916,79.6119,2400348.0
2021-12-13 09:40:00,83.08,83.83,82.94,83.51,2004298.0,79.6024,80.321,79.4682,80.0144,2004298.0
2021-12-13 09:45:00,83.51,83.94,83.08,83.28,1764014.0,80.0144,80.4264,79.6024,79.794,1764014.0
2021-12-13 09:50:00,83.25,83.32,82.67,82.77,1747070.0,79.7652,79.8323,79.2095,79.3053,1747070.0
2021-12-13 09:55:00,82.77,83.48,82.77,82.98,1368214.0,79.3053,79.9856,79.3053,79.5065,1368214.0
2021-12-13 10:00:00,82.98,83.04,82.62,82.86,1447806.0,79.5065,79.564,79.1616,79.3916,1447806.0
2021-12-13 10:05:00,82.88,83.21,82.85,82.97,1413030.0,79.4107,79.7269,79.382,79.497,1413030.0
2021-12-13 10:10:00,82.98,83.57,82.78,83.31,1398048.0,79.5065,80.0718,79.3149,79.8227,1398048.0
2021-12-13 10:15:00,83.32,83.47,82.97,83.0,1011008.0,79.8323,79.976,79.497,79.5257,1011008.0
2021-12-13 10:20:00,83.0,83.07,82.1,82.17,2269004.0,79.5257,79.5928,78.6634,78.7305,2269004.0
2021-12-13 10:25:00,82.2,82.31,81.75,82.07,2011350.0,78.7592,78.8646,78.328,78.6346,2011350.0
2021-12-13 10:30:00,82.07,82.08,81.59,81.78,1514824.0,78.6346,78.6442,78.1747,78.3568,1514824.0
2021-12-13 10:35:00,81.81,82.14,81.63,81.63,1560916.0,78.3855,78.7017,78.2131,78.2131,1560916.0
2021-12-13 10:40:00,81.65,81.96,81.56,81.81,1215228.0,78.2322,78.5292,78.146,78.3855,1215228.0
2021-12-13 10:45:00,81.81,82.29,81.8,82.21,1211616.0,78.3855,78.8454,78.3759,78.7688,1211616.0
2021-12-13 10:50:00,82.22,82.39,81.96,82.08,1233504.0,78.7784,78.9412,78.5292,78.6442,1233504.0
2021-12-13 10:55:00,82.09,82.12,81.77,81.96,1026222.0,78.6538,78.6825,78.3472,78.5292,1026222.0
2021-12-13 11:00:00,81.97,82.11,81.49,81.61,1590938.0,78.5388,78.673,78.0789,78.1939,1590938.0
2021-12-13 11:05:00,81.6,82.05,81.58,81.79,1139764.0,78.1843,78.6155,78.1651,78.3664,1139764.0
2021-12-13 11:10:00,81.83,82.03,81.46,81.51,1074152.0,78.4047,78.5963,78.0502,78.0981,1074152.0
2021-12-13 11:15:00,81.53,81.7,81.25,81.31,1201882.0,78.1172,78.2801,77.849,77.9065,1201882.0
2021-12-13 11:20:00,81.32,81.45,81.11,81.13,918090.0,77.916,78.0406,77.7148,77.734,918090.0
2021-12-13 11:25:00,81.11,81.27,80.99,81.22,1175656.0,77.7148,77.8681,77.5998,77.8202,1175656.0
2021-12-13 11:30:00,81.22,81.43,80.99,81.27,1236228.0,77.8202,78.0214,77.5998,77.8681,1236228.0
2021-12-13 11:35:00,81.24,81.45,80.89,81.02,1217846.0,77.8394,78.0406,77.504,77.6286,1217846.0
2021-12-13 11:40:00,81.02,81.29,81.01,81.01,742808.0,77.6286,77.8873,77.619,77.619,742808.0
2021-12-13 11:45:00,81.03,81.14,80.7,80.71,1201944.0,77.6382,77.7436,77.322,77.3316,1201944.0
2021-12-13 11:50:00,80.72,80.79,80.48,80.58,1575068.0,77.3411,77.4082,77.1112,77.207,1575068.0
2021-12-13 11:55:00,80.58,80.93,80.49,80.86,1212748.0,77.207,77.5424,77.1208,77.4753,1212748.0
2021-12-13 12:00:00,80.86,80.95,80.56,80.93,1113494.0,77.4753,77.5615,77.1878,77.5424,1113494.0
2021-12-13 12:05:00,80.92,81.23,80.76,81.17,855762.0,77.5328,77.8298,77.3795,77.7723,855762.0
2021-12-13 12:10:00,81.17,81.33,81.02,81.28,815640.0,77.7723,77.9256,77.6286,77.8777,815640.0
2021-12-13 12:15:00,81.28,81.31,80.98,81.02,489582.0,77.8777,77.9065,77.5903,77.6286,489582.0
2021-12-13 12:20:00,81.01,81.35,80.98,81.32,714368.0,77.619,77.9448,77.5903,77.916,714368.0
2021-12-13 12:25:00,81.33,81.46,81.31,81.42,695940.0,77.9256,78.0502,77.9065,78.0118,695940.0
2021-12-13 12:30:00,81.41,81.62,81.35,81.43,814998.0,78.0023,78.2035,77.9448,78.0214,814998.0
2021-12-13 12:35:00,81.43,81.67,81.41,81.61,681434.0,78.0214,78.2514,78.0023,78.1939,681434.0
2021-12-13 12:40:00,81.61,81.63,81.46,81.62,498346.0,78.1939,78.2131,78.0502,78.2035,498346.0
2021-12-13 12:45:00,81.63,81.63,81.27,81.28,542340.0,78.2131,78.2131,77.8681,77.8777,542340.0
2021-12-13 12:50:00,81.28,81.33,81.08,81.17,460202.0,77.8777,77.9256,77.6861,77.7723,460202.0
2021-12-13 12:55:00,81.17,81.31,81.05,81.24,568368.0,77.7723,77.9065,77.6573,77.8394,568368.0
2021-12-13 13:00:00,81.24,81.63,81.11,81.51,667924.0,77.8394,78.2131,77.7148,78.0981,667924.0
2021-12-13 13:05:00,81.51,81.51,81.3,81.33,347854.0,78.0981,78.0981,77.8969,77.9256,347854.0
2021-12-13 13:10:00,81.33,81.36,81.16,81.22,410320.0,77.9256,77.9544,77.7627,77.8202,410320.0
2021-12-13 13:15:00,81.21,81.34,81.07,81.22,461280.0,77.8106,77.9352,77.6765,77.8202,461280.0
2021-12-13 13:20:00,81.24,81.27,80.95,81.13,704846.0,77.8394,77.8681,77.5615,77.734,704846.0
2021-12-13 13:25:00,81.14,81.2,81.01,81.03,462470.0,77.7436,77.8011,77.619,77.6382,462470.0
2021-12-13 13:30:00,81.04,81.11,80.61,80.74,906738.0,77.6478,77.7148,77.2358,77.3603,906738.0
2021-12-13 13:35:00,80.74,80.88,80.65,80.76,471428.0,77.3603,77.4945,77.2741,77.3795,471428.0
2021-12-13 13:40:00,80.77,81.3,80.75,81.22,665668.0,77.3891,77.8969,77.3699,77.8202,665668.0
2021-12-13 13:45:00,81.2,81.22,80.99,81.01,358048.0,77.8011,77.8202,77.5998,77.619,358048.0
2021-12-13 13:50:00,81.03,81.45,81.03,81.39,533972.0,77.6382,78.0406,77.6382,77.9831,533972.0
2021-12-13 13:55:00,81.36,81.4,81.16,81.2,323320.0,77.9544,77.9927,77.7627,77.8011,323320.0
2021-12-13 14:00:00,81.2,81.24,80.92,81.17,493734.0,77.8011,77.8394,77.5328,77.7723,493734.0
2021-12-13 14:05:00,81.16,81.32,81.08,81.29,424348.0,77.7627,77.916,77.6861,77.8873,424348.0
2021-12-13 14:10:00,81.28,81.39,81.22,81.27,420646.0,77.8777,77.9831,77.8202,77.8681,420646.0
2021-12-13 14:15:00,81.26,81.26,81.14,81.22,259802.0,77.8585,77.8585,77.7436,77.8202,259802.0
2021-12-13 14:20:00,81.23,81.61,81.21,81.5,666322.0,77.8298,78.1939,77.8106,78.0885,666322.0
2021-12-13 14:25:00,81.48,81.52,81.26,81.42,456604.0,78.0693,78.1077,77.8585,78.0118,456604.0
2021-12-13 14:30:00,81.41,81.54,81.22,81.51,489724.0,78.0023,78.1268,77.8202,78.0981,489724.0
2021-12-13 14:35:00,81.5,81.56,81.39,81.49,412398.0,78.0885,78.146,77.9831,78.0789,412398.0
2021-12-13 14:40:00,81.48,81.57,81.37,81.43,357202.0,78.0693,78.1556,77.9639,78.0214,357202.0
2021-12-13 14:45:00,81.44,81.49,81.28,81.33,418022.0,78.031,78.0789,77.8777,77.9256,418022.0
2021-12-13 14:50:00,81.33,81.51,81.32,81.51,293034.0,77.9256,78.0981,77.916,78.0981,293034.0
2021-12-13 14:55:00,81.51,81.76,81.49,81.74,590790.0,78.0981,78.3376,78.0789,78.3185,590790.0
2021-12-13 15:00:00,81.73,81.97,81.66,81.94,624666.0,78.3089,78.5388,78.2418,78.5101,624666.0
2021-12-13 15:05:00,81.93,81.96,81.55,81.6,638846.0,78.5005,78.5292,78.1364,78.1843,638846.0
2021-12-13 15:10:00,81.6,81.74,81.54,81.69,519118.0,78.1843,78.3185,78.1268,78.2705,519118.0
2021-12-13 15:15:00,81.7,81.82,81.33,81.44,568702.0,78.2801,78.3951,77.9256,78.031,568702.0
2021-12-13 15:20:00,81.45,81.53,81.18,81.33,787486.0,78.0406,78.1172,77.7819,77.9256,787486.0
2021-12-13 15:25:00,81.34,81.41,81.08,81.1,490006.0,77.9352,78.0023,77.6861,77.7052,490006.0
2021-12-13 15:30:00,81.09,81.41,81.07,81.35,658900.0,77.6957,78.0023,77.6765,77.9448,658900.0
2021-12-13 15:35:00,81.35,81.72,81.29,81.35,736854.0,77.9448,78.2993,77.8873,77.9448,736854.0
2021-12-13 15:40:00,81.36,81.4,81.1,81.11,734742.0,77.9544,77.9927,77.7052,77.7148,734742.0
2021-12-13 15:45:00,81.13,81.24,80.84,80.91,1017214.0,77.734,77.8394,77.4561,77.5232,1017214.0
2021-12-13 15:50:00,80.9,80.91,80.14,80.14,1717142.0,77.5136,77.5232,76.7854,76.7854,1717142.0
2021-12-13 15:55:00,80.15,80.42,79.89,80.11,2582740.0,76.795,77.0537,76.5459,76.7567,2582740.0
2021-12-14 09:30:00,77.06,77.8,76.66,77.36,3331916.0,73.8344,74.5434,73.4511,74.1218,3331916.0
2021-12-14 09:35:00,77.38,78.22,77.35,78.07,2291412.0,74.141,74.9458,74.1122,74.8021,2291412.0
2021-12-14 09:40:00,78.07,78.67,78.03,78.66,2516890.0,74.8021,75.377,74.7637,75.3674,2516890.0
2021-12-14 09:45:00,78.67,78.78,77.76,78.22,2743326.0,75.377,75.4824,74.505,74.9458,2743326.0
2021-12-14 09:50:00,78.22,78.3,77.6,77.81,2109030.0,74.9458,75.0224,74.3517,74.553,2109030.0
2021-12-14 09:55:00,77.79,78.15,77.48,77.68,1874616.0,74.5338,74.8787,74.2368,74.4284,1874616.0
2021-12-14 10:00:00,77.7,77.81,77.05,77.06,1800376.0,74.4476,74.553,73.8248,73.8344,1800376.0
2021-12-14 10:05:00,77.06,77.52,76.96,77.3,1926726.0,73.8344,74.2751,73.7385,74.0643,1926726.0
2021-12-14 10:10:00,77.3,77.36,76.75,76.83,1591842.0,74.0643,74.1218,73.5373,73.614,1591842.0
2021-12-14 10:15:00,76.83,76.98,76.61,76.88,1577262.0,73.614,73.7577,73.4032,73.6619,1577262.0
2021-12-14 10:20:00,76.86,77.72,76.75,77.64,2000118.0,73.6427,74.4667,73.5373,74.3901,2000118.0
2021-12-14 10:25:00,77.64,77.96,77.56,77.6,1537094.0,74.3901,74.6967,74.3134,74.3517,1537094.0
2021-12-14 10:30:00,77.61,77.88,77.37,77.52,1314810.0,74.3613,74.62,74.1314,74.2751,1314810.0
2021-12-14 10:35:00,77.52,77.64,77.13,77.18,992624.0,74.2751,74.3901,73.9014,73.9493,992624.0
2021-12-14 10:40:00,77.17,77.29,76.63,76.81,1387998.0,73.9397,74.0547,73.4224,73.5948,1387998.0
2021-12-14 10:45:00,76.81,76.96,76.27,76.42,2218662.0,73.5948,73.7385,73.0774,73.2211,2218662.0
2021-12-14 10:50:00,76.42,76.46,75.96,75.99,1805846.0,73.2211,73.2595,72.7804,72.8091,1805846.0
2021-12-14 10:55:00,76.0,76.07,75.63,75.96,2358974.0,72.8187,72.8858,72.4642,72.7804,2358974.0
2021-12-14 11:00:00,75.96,75.96,75.36,75.7,2154794.0,72.7804,72.7804,72.2055,72.5313,2154794.0
2021-12-14 11:05:00,75.7,75.99,75.66,75.85,1889930.0,72.5313,72.8091,72.493,72.675,1889930.0
2021-12-14 11:10:00,75.83,76.04,75.48,75.5,1858924.0,72.6558,72.857,72.3205,72.3397,1858924.0
2021-12-14 11:15:00,75.49,76.05,75.44,75.79,1565490.0,72.3301,72.8666,72.2822,72.6175,1565490.0
2021-12-14 11:20:00,75.76,76.07,75.58,75.73,1210482.0,72.5888,72.8858,72.4163,72.56,1210482.0
2021-12-14 11:25:00,75.72,76.11,75.71,76.05,1228536.0,72.5504,72.9241,72.5409,72.8666,1228536.0
2021-12-14 11:30:00,76.06,76.17,75.6,75.68,1237434.0,72.8762,72.9816,72.4355,72.5121,1237434.0
2021-12-14 11:35:00,75.69,75.88,75.23,75.27,1318908.0,72.5217,72.7037,72.081,72.1193,1318908.0
2021-12-14 11:40:00,75.25,75.66,75.22,75.36,1410614.0,72.1001,72.493,72.0714,72.2055,1410614.0
2021-12-14 11:45:00,75.36,75.66,75.28,75.48,987852.0,72.2055,72.493,72.1289,72.3205,987852.0
2021-12-14 11:50:00,75.47,75.69,75.3,75.43,888892.0,72.3109,72.5217,72.148,72.2726,888892.0
2021-12-14 11:55:00,75.41,75.64,75.24,75.61,898522.0,72.2534,72.4738,72.0905,72.445,898522.0
2021-12-14 12:00:00,75.62,75.66,75.27,75.29,679236.0,72.4546,72.493,72.1193,72.1384,679236.0
2021-12-14 12:05:00,75.29,75.74,75.17,75.58,1336552.0,72.1384,72.5696,72.0235,72.4163,1336552.0
2021-12-14 12:10:00,75.57,75.71,75.26,75.3,811162.0,72.4067,72.5409,72.1097,72.148,811162.0
2021-12-14 12:15:00,75.29,75.32,75.0,75.11,1236438.0,72.1384,72.1672,71.8606,71.966,1236438.0
2021-12-14 12:20:00,75.12,75.32,75.03,75.25,769634.0,71.9756,72.1672,71.8893,72.1001,769634.0
2021-12-14 12:25:00,75.26,75.45,75.13,75.38,742082.0,72.1097,72.2917,71.9851,72.2247,742082.0
2021-12-14 12:30:00,75.36,75.46,75.16,75.41,599964.0,72.2055,72.3013,72.0139,72.2534,599964.0
2021-12-14 12:35:00,75.42,75.46,75.13,75.14,576976.0,72.263,72.3013,71.9851,71.9947,576976.0
2021-12-14 12:40:00,75.15,75.28,75.01,75.02,796134.0,72.0043,72.1289,71.8702,71.8797,796134.0
2021-12-14 12:45:00,75.01,75.17,74.92,75.01,1075294.0,71.8702,72.0235,71.7839,71.8702,1075294.0
2021-12-14 12:50:00,75.01,75.29,74.97,75.27,574250.0,71.8702,72.1384,71.8318,72.1193,574250.0
2021-12-14 12:55:00,75.25,75.39,75.11,75.36,679036.0,72.1001,72.2343,71.966,72.2055,679036.0
2021-12-14 13:00:00,75.35,75.75,75.21,75.67,1172416.0,72.1959,72.5792,72.0618,72.5025,1172416.0
2021-12-14 13:05:00,75.67,75.89,75.62,75.8,811878.0,72.5025,72.7133,72.4546,72.6271,811878.0
2021-12-14 13:10:00,75.79,75.88,75.59,75.72,800824.0,72.6175,72.7037,72.4259,72.5504,800824.0
2021-12-14 13:15:00,75.72,75.79,75.51,75.57,529210.0,72.5504,72.6175,72.3492,72.4067,529210.0
2021-12-14 13:20:00,75.57,75.67,75.41,75.53,501688.0,72.4067,72.5025,72.2534,72.3684,501688.0
2021-12-14 13:25:00,75.53,75.78,75.47,75.7,762294.0,72.3684,72.6079,72.3109,72.5313,762294.0
2021-12-14 13:30:00,75.7,75.73,75.5,75.52,560158.0,72.5313,72.56,72.3397,72.3588,560158.0
2021-12-14 13:35:00,75.51,75.64,75.44,75.52,330604.0,72.3492,72.4738,72.2822,72.3588,330604.0
2021-12-14 13:40:00,75.52,75.55,75.28,75.28,456752.0,72.3588,72.3876,72.1289,72.1289,456752.0
2021-12-14 13:45:00,75.3,75.39,75.24,75.25,491870.0,72.148,72.2343,72.0905,72.1001,491870.0
2021-12-14 13:50:00,75.26,75.46,75.21,75.31,546418.0,72.1097,72.3013,72.0618,72.1576,546418.0
2021-12-14 13:55:00,75.31,75.33,75.11,75.27,737806.0,72.1576,72.1768,71.966,72.1193,737806.0
2021-12-14 14:00:00,75.27,75.71,75.15,75.6,958200.0,72.1193,72.5409,72.0043,72.4355,958200.0
2021-12-14 14:05:00,75.61,76.25,75.55,76.23,1294904.0,72.445,73.0583,72.3876,73.0391,1294904.0
2021-12-14 14:10:00,76.23,76.38,76.07,76.13,1100402.0,73.0391,73.1828,72.8858,72.9433,1100402.0
2021-12-14 14:15:00,76.13,76.3,76.06,76.16,517294.0,72.9433,73.1062,72.8762,72.972,517294.0
2021-12-14 14:20:00,76.16,76.48,75.92,76.46,846838.0,72.972,73.2786,72.7421,73.2595,846838.0
2021-12-14 14:25:00,76.45,76.53,76.21,76.28,706246.0,73.2499,73.3265,73.0199,73.087,706246.0
2021-12-14 14:30:00,76.29,76.58,76.21,76.52,772258.0,73.0966,73.3744,73.0199,73.317,772258.0
2021-12-14 14:35:00,76.51,76.58,76.27,76.46,753228.0,73.3074,73.3744,73.0774,73.2595,753228.0
2021-12-14 14:40:00,76.48,76.76,76.39,76.72,1050580.0,73.2786,73.5469,73.1924,73.5086,1050580.0
2021-12-14 14:45:00,76.72,76.92,76.6,76.61,960506.0,73.5086,73.7002,73.3936,73.4032,960506.0
2021-12-14 14:50:00,76.61,76.67,76.38,76.6,707136.0,73.4032,73.4607,73.1828,73.3936,707136.0
2021-12-14 14:55:00,76.6,76.69,76.46,76.64,668806.0,73.3936,73.4798,73.2595,73.4319,668806.0
2021-12-14 15:00:00,76.64,77.25,76.58,77.22,1556000.0,73.4319,74.0164,73.3744,73.9877,1556000.0
2021-12-14 15:05:00,77.23,77.5,77.17,77.47,1131268.0,73.9972,74.2559,73.9397,74.2272,1131268.0
2021-12-14 15:10:00,77.47,77.63,77.27,77.36,1042844.0,74.2272,74.3805,74.0356,74.1218,1042844.0
2021-12-14 15:15:00,77.37,77.62,77.2,77.6,855024.0,74.1314,74.3709,73.9685,74.3517,855024.0
2021-12-14 15:20:00,77.6,77.63,77.4,77.61,827008.0,74.3517,74.3805,74.1601,74.3613,827008.0
2021-12-14 15:25:00,77.61,77.97,77.56,77.92,1299228.0,74.3613,74.7063,74.3134,74.6584,1299228.0
2021-12-14 15:30:00,77.91,78.2,77.86,78.12,1423840.0,74.6488,74.9266,74.6009,74.85,1423840.0
2021-12-14 15:35:00,78.11,78.35,77.81,77.89,1420638.0,74.8404,75.0704,74.553,74.6296,1420638.0
2021-12-14 15:40:00,77.89,78.0,77.46,77.48,1294364.0,74.6296,74.735,74.2176,74.2368,1294364.0
2021-12-14 15:45:00,77.48,77.64,77.27,77.33,1054372.0,74.2368,74.3901,74.0356,74.093,1054372.0
2021-12-14 15:50:00,77.35,77.61,77.01,77.08,1679746.0,74.1122,74.3613,73.7864,73.8535,1679746.0
2021-12-14 15:55:00,77.1,77.76,77.06,77.73,1916144.0,73.8727,74.505,73.8344,74.4763,1916144.0
2021-12-15 09:30:00,77.48,77.74,76.85,76.91,1413260.0,74.2368,74.4859,73.6331,73.6906,1413260.0
2021-12-15 09:35:00,76.94,77.72,76.76,77.42,1288750.0,73.7194,74.4667,73.5469,74.1793,1288750.0
2021-12-15 09:40:00,77.42,77.47,76.92,77.03,1104900.0,74.1793,74.2272,73.7002,73.8056,1104900.0
2021-12-15 09:45:00,77.03,77.29,76.35,76.35,1574862.0,73.8056,74.0547,73.1541,73.1541,1574862.0
2021-12-15 09:50:00,76.35,76.64,76.23,76.39,1316352.0,73.1541,73.4319,73.0391,73.1924,1316352.0
2021-12-15 09:55:00,76.39,76.72,76.34,76.49,1221050.0,73.1924,73.5086,73.1445,73.2882,1221050.0
2021-12-15 10:00:00,76.5,76.85,76.01,76.64,2156820.0,73.2978,73.6331,72.8283,73.4319,2156820.0
2021-12-15 10:05:00,76.64,76.83,76.47,76.47,1346358.0,73.4319,73.614,73.269,73.269,1346358.0
2021-12-15 10:10:00,76.49,76.76,76.23,76.54,1438152.0,73.2882,73.5469,73.0391,73.3361,1438152.0
2021-12-15 10:15:00,76.55,76.82,76.39,76.49,1113050.0,73.3457,73.6044,73.1924,73.2882,1113050.0
2021-12-15 10:20:00,76.5,77.05,76.49,76.89,1507582.0,73.2978,73.8248,73.2882,73.6715,1507582.0
2021-12-15 10:25:00,76.89,76.92,76.6,76.72,1007834.0,73.6715,73.7002,73.3936,73.5086,1007834.0
2021-12-15 10:30:00,76.71,76.93,76.54,76.93,1075520.0,73.499,73.7098,73.3361,73.7098,1075520.0
2021-12-15 10:35:00,76.91,77.42,76.89,77.39,1398400.0,73.6906,74.1793,73.6715,74.1505,1398400.0
2021-12-15 10:40:00,77.39,77.5,77.16,77.16,1192802.0,74.1505,74.2559,73.9302,73.9302,1192802.0
2021-12-15 10:45:00,77.16,77.3,76.83,76.86,1066472.0,73.9302,74.0643,73.614,73.6427,1066472.0
2021-12-15 10:50:00,76.86,76.92,76.66,76.67,974394.0,73.6427,73.7002,73.4511,73.4607,974394.0
2021-12-15 10:55:00,76.69,76.69,76.47,76.61,889594.0,73.4798,73.4798,73.269,73.4032,889594.0
2021-12-15 11:00:00,76.6,76.73,76.37,76.59,939690.0,73.3936,73.5182,73.1732,73.384,939690.0
2021-12-15 11:05:00,76.58,76.67,76.31,76.35,736614.0,73.3744,73.4607,73.1157,73.1541,736614.0
2021-12-15 11:10:00,76.35,76.43,76.12,76.25,1269450.0,73.1541,73.2307,72.9337,73.0583,1269450.0
2021-12-15 11:15:00,76.25,76.32,75.94,76.01,1256216.0,73.0583,73.1253,72.7612,72.8283,1256216.0
2021-12-15 11:20:00,76.0,76.27,75.93,76.2,982920.0,72.8187,73.0774,72.7517,73.0103,982920.0
2021-12-15 11:25:00,76.2,76.35,76.01,76.07,849148.0,73.0103,73.1541,72.8283,72.8858,849148.0
2021-12-15 11:30:00,76.07,76.08,75.59,75.61,1388384.0,72.8858,72.8954,72.4259,72.445,1388384.0
2021-12-15 11:35:00,75.61,75.73,75.51,75.58,830064.0,72.445,72.56,72.3492,72.4163,830064.0
2021-12-15 11:40:00,75.58,75.64,75.35,75.56,1360438.0,72.4163,72.4738,72.1959,72.3971,1360438.0
2021-12-15 11:45:00,75.56,75.67,75.36,75.62,797928.0,72.3971,72.5025,72.2055,72.4546,797928.0
2021-12-15 11:50:00,75.61,75.77,75.43,75.74,833390.0,72.445,72.5983,72.2726,72.5696,833390.0
2021-12-15 11:55:00,75.74,75.76,75.42,75.51,576688.0,72.5696,72.5888,72.263,72.3492,576688.0
2021-12-15 12:00:00,75.5,75.79,75.42,75.73,775428.0,72.3397,72.6175,72.263,72.56,775428.0
2021-12-15 12:05:00,75.73,75.76,75.24,75.32,1014742.0,72.56,72.5888,72.0905,72.1672,1014742.0
2021-12-15 12:10:00,75.34,75.47,75.22,75.26,616840.0,72.1863,72.3109,72.0714,72.1097,616840.0
2021-12-15 12:15:00,75.26,75.29,75.07,75.08,778534.0,72.1097,72.1384,71.9277,71.9372,778534.0
2021-12-15 12:20:00,75.08,75.21,75.02,75.14,704440.0,71.9372,72.0618,71.8797,71.9947,704440.0
2021-12-15 12:25:00,75.15,75.84,75.11,75.79,955394.0,72.0043,72.6654,71.966,72.6175,955394.0
2021-12-15 12:30:00,75.79,75.91,75.69,75.89,674616.0,72.6175,72.7325,72.5217,72.7133,674616.0
2021-12-15 12:35:00,75.88,75.97,75.7,75.75,600352.0,72.7037,72.79,72.5313,72.5792,600352.0
2021-12-15 12:40:00,75.75,75.78,75.49,75.51,484200.0,72.5792,72.6079,72.3301,72.3492,484200.0
2021-12-15 12:45:00,75.5,75.65,75.44,75.52,471202.0,72.3397,72.4834,72.2822,72.3588,471202.0
2021-12-15 12:50:00,75.53,75.81,75.51,75.8,460072.0,72.3684,72.6367,72.3492,72.6271,460072.0
2021-12-15 12:55:00,75.78,75.86,75.67,75.83,582068.0,72.6079,72.6846,72.5025,72.6558,582068.0
2021-12-15 13:00:00,75.83,75.86,75.68,75.69,381548.0,72.6558,72.6846,72.5121,72.5217,381548.0
2021-12-15 13:05:00,75.69,76.01,75.69,75.99,635062.0,72.5217,72.8283,72.5217,72.8091,635062.0
2021-12-15 13:10:00,76.0,76.0,75.74,75.86,435548.0,72.8187,72.8187,72.5696,72.6846,435548.0
2021-12-15 13:15:00,75.86,75.95,75.73,75.93,421606.0,72.6846,72.7708,72.56,72.7517,421606.0
2021-12-15 13:20:00,75.92,75.98,75.81,75.9,387740.0,72.7421,72.7996,72.6367,72.7229,387740.0
2021-12-15 13:25:00,75.9,76.09,75.86,75.92,530180.0,72.7229,72.905,72.6846,72.7421,530180.0
2021-12-15 13:30:00,75.91,76.17,75.87,76.08,568342.0,72.7325,72.9816,72.6942,72.8954,568342.0
2021-12-15 13:35:00,76.08,76.23,76.06,76.14,594924.0,72.8954,73.0391,72.8762,72.9529,594924.0
2021-12-15 13:40:00,76.13,76.16,75.99,76.16,540816.0,72.9433,72.972,72.8091,72.972,540816.0
2021-12-15 13:45:00,76.16,76.19,75.99,76.0,524582.0,72.972,73.0008,72.8091,72.8187,524582.0
2021-12-15 13:50:00,76.01,76.04,75.8,75.91,655154.0,72.8283,72.857,72.6271,72.7325,655154.0
2021-12-15 13:55:00,75.92,76.56,75.92,76.5,823064.0,72.7421,73.3553,72.7421,73.2978,823064.0
2021-12-15 14:00:00,76.49,77.55,75.15,77.55,6015488.0,73.2882,74.3038,72.0043,74.3038,6015488.0
2021-12-15 14:05:00,77.55,78.13,77.23,77.94,3970602.0,74.3038,74.8596,73.9972,74.6775,3970602.0
2021-12-15 14:10:00,77.92,78.64,77.63,78.56,3097188.0,74.6584,75.3482,74.3805,75.2716,3097188.0
2021-12-15 14:15:00,78.57,78.91,78.14,78.88,2362336.0,75.2811,75.6069,74.8691,75.5782,2362336.0
2021-12-15 14:20:00,78.88,78.91,78.1,78.1,1974976.0,75.5782,75.6069,74.8308,74.8308,1974976.0
2021-12-15 14:25:00,78.11,78.17,77.08,77.55,2576558.0,74.8404,74.8979,73.8535,74.3038,2576558.0
2021-12-15 14:30:00,77.57,77.98,77.17,77.31,2225376.0,74.323,74.7158,73.9397,74.0739,2225376.0
2021-12-15 14:35:00,77.33,78.38,77.2,78.3,2726516.0,74.093,75.0991,73.9685,75.0224,2726516.0
2021-12-15 14:40:00,78.31,78.78,77.82,78.02,2414752.0,75.032,75.4824,74.5625,74.7542,2414752.0
2021-12-15 14:45:00,78.01,78.75,77.89,78.38,1909678.0,74.7446,75.4536,74.6296,75.0991,1909678.0
2021-12-15 14:50:00,78.36,79.2,78.0,79.15,2588362.0,75.0799,75.8848,74.735,75.8369,2588362.0
2021-12-15 14:55:00,79.12,79.36,78.51,78.71,1640722.0,75.8081,76.0381,75.2237,75.4153,1640722.0
2021-12-15 15:00:00,78.72,79.42,78.64,79.33,1309750.0,75.4249,76.0956,75.3482,76.0093,1309750.0
2021-12-15 15:05:00,79.32,80.39,79.2,80.36,3057132.0,75.9998,77.025,75.8848,76.9962,3057132.0
2021-12-15 15:10:00,80.38,80.75,80.13,80.72,2030650.0,77.0154,77.3699,76.7758,77.3411,2030650.0
2021-12-15 15:15:00,80.71,81.75,80.61,81.59,3697936.0,77.3316,78.328,77.2358,78.1747,3697936.0
2021-12-15 15:20:00,81.59,82.26,81.48,81.82,3293280.0,78.1747,78.8167,78.0693,78.3951,3293280.0
2021-12-15 15:25:00,81.82,81.88,81.44,81.79,1956896.0,78.3951,78.4526,78.031,78.3664,1956896.0
2021-12-15 15:30:00,81.77,82.21,81.58,82.1,1794108.0,78.3472,78.7688,78.1651,78.6634,1794108.0
2021-12-15 15:35:00,82.08,82.6,82.06,82.56,2474986.0,78.6442,79.1425,78.6251,79.1041,2474986.0
2021-12-15 15:40:00,82.56,82.6,81.58,81.68,1766150.0,79.1041,79.1425,78.1651,78.261,1766150.0
2021-12-15 15:45:00,81.7,81.87,81.32,81.57,1970872.0,78.2801,78.443,77.916,78.1556,1970872.0
2021-12-15 15:50:00,81.56,82.72,81.53,82.65,3277998.0,78.146,79.2574,78.1172,79.1904,3277998.0
2021-12-15 15:55:00,82.63,83.14,82.57,82.93,2428326.0,79.1712,79.6598,79.1137,79.4586,2428326.0
2021-12-16 09:30:00,83.51,83.66,82.91,83.33,2774120.0,80.0144,80.1581,79.4395,79.8419,2774120.0
2021-12-16 09:35:00,83.33,83.81,82.56,82.64,2798332.0,79.8419,80.3018,79.1041,79.1808,2798332.0
2021-12-16 09:40:00,82.64,82.77,81.83,82.14,3306948.0,79.1808,79.3053,78.4047,78.7017,3306948.0
2021-12-16 09:45:00,82.14,82.87,82.03,82.84,1966792.0,78.7017,79.4012,78.5963,79.3724,1966792.0
2021-12-16 09:50:00,82.84,82.87,81.73,82.13,2119776.0,79.3724,79.4012,78.3089,78.6921,2119776.0
2021-12-16 09:55:00,82.11,82.16,81.13,81.17,2238138.0,78.673,78.7209,77.734,77.7723,2238138.0
2021-12-16 10:00:00,81.17,81.25,80.25,80.53,3023826.0,77.7723,77.849,76.8908,77.1591,3023826.0
2021-12-16 10:05:00,80.51,80.82,80.05,80.05,2368100.0,77.1399,77.437,76.6992,76.6992,2368100.0
2021-12-16 10:10:00,80.05,80.64,80.01,80.59,1636492.0,76.6992,77.2645,76.6609,77.2166,1636492.0
2021-12-16 10:15:00,80.59,80.83,80.0,80.64,1957024.0,77.2166,77.4465,76.6513,77.2645,1957024.0
2021-12-16 10:20:00,80.66,80.81,80.47,80.75,1461404.0,77.2837,77.4274,77.1016,77.3699,1461404.0
2021-12-16 10:25:00,80.75,81.31,80.7,81.24,1582474.0,77.3699,77.9065,77.322,77.8394,1582474.0
2021-12-16 10:30:00,81.24,81.57,80.85,81.1,1714684.0,77.8394,78.1556,77.4657,77.7052,1714684.0
2021-12-16 10:35:00,81.11,81.33,80.67,80.67,980736.0,77.7148,77.9256,77.2932,77.2932,980736.0
2021-12-16 10:40:00,80.68,80.92,80.31,80.39,972788.0,77.3028,77.5328,76.9483,77.025,972788.0
2021-12-16 10:45:00,80.39,81.04,80.35,80.86,941110.0,77.025,77.6478,76.9866,77.4753,941110.0
2021-12-16 10:50:00,80.86,81.04,80.48,80.57,1083274.0,77.4753,77.6478,77.1112,77.1974,1083274.0
2021-12-16 10:55:00,80.6,80.74,80.24,80.48,1157304.0,77.2262,77.3603,76.8812,77.1112,1157304.0
2021-12-16 11:00:00,80.48,80.58,79.12,79.32,2646802.0,77.1112,77.207,75.8081,75.9998,2646802.0
2021-12-16 11:05:00,79.33,79.52,79.02,79.29,1489062.0,76.0093,76.1914,75.7123,75.971,1489062.0
2021-12-16 11:10:00,79.33,79.33,78.71,78.9,1629022.0,76.0093,76.0093,75.4153,75.5973,1629022.0
2021-12-16 11:15:00,78.91,79.39,78.91,79.21,1469598.0,75.6069,76.0668,75.6069,75.8944,1469598.0
2021-12-16 11:20:00,79.24,79.44,79.12,79.32,1126408.0,75.9231,76.1147,75.8081,75.9998,1126408.0
2021-12-16 11:25:00,79.31,79.56,79.07,79.5,1198148.0,75.9902,76.2297,75.7602,76.1722,1198148.0
2021-12-16 11:30:00,79.5,79.57,78.59,78.75,1615130.0,76.1722,76.2393,75.3003,75.4536,1615130.0
2021-12-16 11:35:00,78.73,78.92,78.56,78.77,1390330.0,75.4344,75.6165,75.2716,75.4728,1390330.0
2021-12-16 11:40:00,78.79,79.02,78.67,78.9,972976.0,75.4919,75.7123,75.377,75.5973,972976.0
2021-12-16 11:45:00,78.91,79.14,78.52,78.87,1344296.0,75.6069,75.8273,75.2332,75.5686,1344296.0
2021-12-16 11:50:00,78.88,78.98,78.6,78.69,830816.0,75.5782,75.674,75.3099,75.3961,830816.0
2021-12-16 11:55:00,78.69,78.76,78.17,78.3,1523604.0,75.3961,75.4632,74.8979,75.0224,1523604.0
2021-12-16 12:00:00,78.3,78.58,78.18,78.37,1269806.0,75.0224,75.2907,74.9075,75.0895,1269806.0
2021-12-16 12:05:00,78.38,78.38,77.89,77.95,1458176.0,75.0991,75.0991,74.6296,74.6871,1458176.0
2021-12-16 12:10:00,77.95,78.14,77.83,77.92,1683998.0,74.6871,74.8691,74.5721,74.6584,1683998.0
2021-12-16 12:15:00,77.91,78.14,77.73,78.05,1339464.0,74.6488,74.8691,74.4763,74.7829,1339464.0
2021-12-16 12:20:00,78.06,78.41,77.86,77.88,1494184.0,74.7925,75.1278,74.6009,74.62,1494184.0
2021-12-16 12:25:00,77.89,77.99,77.61,77.79,1552038.0,74.6296,74.7254,74.3613,74.5338,1552038.0
2021-12-16 12:30:00,77.79,77.99,77.71,77.92,1148244.0,74.5338,74.7254,74.4571,74.6584,1148244.0
2021-12-16 12:35:00,77.93,78.2,77.77,77.81,1219606.0,74.6679,74.9266,74.5146,74.553,1219606.0
2021-12-16 12:40:00,77.81,77.91,77.57,77.67,1290954.0,74.553,74.6488,74.323,74.4188,1290954.0
2021-12-16 12:45:00,77.68,77.92,77.45,77.51,1259436.0,74.4284,74.6584,74.208,74.2655,1259436.0
2021-12-16 12:50:00,77.51,77.75,77.28,77.36,1228822.0,74.2655,74.4955,74.0451,74.1218,1228822.0
2021-12-16 12:55:00,77.38,77.39,77.11,77.14,928982.0,74.141,74.1505,73.8823,73.911,928982.0
2021-12-16 13:00:00,77.13,77.47,77.13,77.38,1156150.0,73.9014,74.2272,73.9014,74.141,1156150.0
2021-12-16 13:05:00,77.4,77.83,77.2,77.83,1334820.0,74.1601,74.5721,73.9685,74.5721,1334820.0
2021-12-16 13:10:00,77.82,77.98,77.69,77.97,1057948.0,74.5625,74.7158,74.438,74.7063,1057948.0
2021-12-16 13:15:00,77.97,78.09,77.84,78.06,980920.0,74.7063,74.8212,74.5817,74.7925,980920.0
2021-12-16 13:20:00,78.06,78.19,77.75,77.95,1102548.0,74.7925,74.9171,74.4955,74.6871,1102548.0
2021-12-16 13:25:00,77.96,78.13,77.89,78.01,762308.0,74.6967,74.8596,74.6296,74.7446,762308.0
2021-12-16 13:30:00,78.01,78.01,77.51,77.52,968496.0,74.7446,74.7446,74.2655,74.2751,968496.0
2021-12-16 13:35:00,77.53,77.78,77.45,77.75,660158.0,74.2847,74.5242,74.208,74.4955,660158.0
2021-12-16 13:40:00,77.72,77.89,77.6,77.89,779026.0,74.4667,74.6296,74.3517,74.6296,779026.0
2021-12-16 13:45:00,77.89,78.27,77.75,78.22,986122.0,74.6296,74.9937,74.4955,74.9458,986122.0
2021-12-16 13:50:00,78.21,78.32,77.7,77.71,919490.0,74.9362,75.0416,74.4476,74.4571,919490.0
2021-12-16 13:55:00,77.72,77.76,77.49,77.5,711044.0,74.4667,74.505,74.2464,74.2559,711044.0
2021-12-16 14:00:00,77.5,77.76,77.42,77.61,740628.0,74.2559,74.505,74.1793,74.3613,740628.0
2021-12-16 14:05:00,77.6,77.68,77.07,77.11,1250634.0,74.3517,74.4284,73.8439,73.8823,1250634.0
2021-12-16 14:10:00,77.11,77.16,76.79,76.87,1357330.0,73.8823,73.9302,73.5757,73.6523,1357330.0
2021-12-16 14:15:00,76.86,76.88,76.41,76.46,1544802.0,73.6427,73.6619,73.2116,73.2595,1544802.0
2021-12-16 14:20:00,76.46,76.49,76.0,76.04,1584070.0,73.2595,73.2882,72.8187,72.857,1584070.0
2021-12-16 14:25:00,76.06,76.52,76.04,76.37,1291816.0,72.8762,73.317,72.857,73.1732,1291816.0
2021-12-16 14:30:00,76.38,76.61,76.14,76.17,1304764.0,73.1828,73.4032,72.9529,72.9816,1304764.0
2021-12-16 14:35:00,76.17,76.86,76.1,76.8,1651498.0,72.9816,73.6427,72.9145,73.5852,1651498.0
2021-12-16 14:40:00,76.79,77.05,76.44,76.53,1501988.0,73.5757,73.8248,73.2403,73.3265,1501988.0
2021-12-16 14:45:00,76.53,76.54,75.53,75.58,2404918.0,73.3265,73.3361,72.3684,72.4163,2404918.0
2021-12-16 14:50:00,75.58,75.85,75.48,75.5,2066310.0,72.4163,72.675,72.3205,72.3397,2066310.0
2021-12-16 14:55:00,75.5,76.17,75.5,76.11,1712024.0,72.3397,72.9816,72.3397,72.9241,1712024.0
2021-12-16 15:00:00,76.11,76.39,75.72,76.36,1710612.0,72.9241,73.1924,72.5504,73.1637,1710612.0
2021-12-16 15:05:00,76.36,76.67,75.8,75.81,1602976.0,73.1637,73.4607,72.6271,72.6367,1602976.0
2021-12-16 15:10:00,75.82,76.06,75.69,75.92,1399370.0,72.6463,72.8762,72.5217,72.7421,1399370.0
2021-12-16 15:15:00,75.92,76.4,75.71,76.4,1664626.0,72.7421,73.202,72.5409,73.202,1664626.0
2021-12-16 15:20:00,76.41,76.77,76.29,76.61,1961616.0,73.2116,73.5565,73.0966,73.4032,1961616.0
2021-12-16 15:25:00,76.63,77.14,76.42,76.86,2345834.0,73.4224,73.911,73.2211,73.6427,2345834.0
2021-12-16 15:30:00,76.84,77.33,76.56,77.2,1937074.0,73.6236,74.093,73.3553,73.9685,1937074.0
2021-12-16 15:35:00,77.16,77.55,76.99,77.52,1956366.0,73.9302,74.3038,73.7673,74.2751,1956366.0
2021-12-16 15:40:00,77.51,77.71,76.73,76.85,2040556.0,74.2655,74.4571,73.5182,73.6331,2040556.0
2021-12-16 15:45:00,76.86,77.04,76.19,76.29,1757450.0,73.6427,73.8152,73.0008,73.0966,1757450.0
2021-12-16 15:50:00,76.29,77.24,76.26,76.35,3331592.0,73.0966,74.0068,73.0678,73.1541,3331592.0
2021-12-16 15:55:00,76.35,76.96,76.33,76.51,3008238.0,73.1541,73.7385,73.1349,73.3074,3008238.0
2021-12-17 09:30:00,74.42,75.5,74.06,75.16,2997368.0,71.3049,72.3397,70.9599,72.0139,2997368.0
2021-12-17 09:35:00,75.19,75.32,73.63,74.13,2876846.0,72.0426,72.1672,70.5479,71.027,2876846.0
2021-12-17 09:40:00,74.14,74.55,73.54,73.83,2876210.0,71.0366,71.4294,70.4617,70.7396,2876210.0
2021-12-17 09:45:00,73.82,75.57,73.56,75.55,3384740.0,70.73,72.4067,70.4809,72.3876,3384740.0
2021-12-17 09:50:00,75.55,76.23,75.11,75.11,3352312.0,72.3876,73.0391,71.966,71.966,3352312.0
2021-12-17 09:55:00,75.12,75.41,74.9,75.36,1773320.0,71.9756,72.2534,71.7648,72.2055,1773320.0
2021-12-17 10:00:00,75.35,75.58,74.72,75.23,2353704.0,72.1959,72.4163,71.5923,72.081,2353704.0
2021-12-17 10:05:00,75.23,75.28,74.56,75.07,2397070.0,72.081,72.1289,71.439,71.9277,2397070.0
2021-12-17 10:10:00,75.03,75.03,73.94,73.98,2191920.0,71.8893,71.8893,70.845,70.8833,2191920.0
2021-12-17 10:15:00,73.99,74.08,73.58,74.04,2577350.0,70.8929,70.9791,70.5,70.9408,2577350.0
2021-12-17 10:20:00,74.03,74.13,73.5,73.67,2398240.0,70.9312,71.027,70.4234,70.5863,2398240.0
2021-12-17 10:25:00,73.67,74.75,73.67,74.7,2448988.0,70.5863,71.621,70.5863,71.5731,2448988.0
2021-12-17 10:30:00,74.69,75.47,74.36,75.42,2433292.0,71.5636,72.3109,71.2474,72.263,2433292.0
2021-12-17 10:35:00,75.4,75.99,75.33,75.97,2375240.0,72.2438,72.8091,72.1768,72.79,2375240.0
2021-12-17 10:40:00,75.96,76.27,75.62,75.79,2112486.0,72.7804,73.0774,72.4546,72.6175,2112486.0
2021-12-17 10:45:00,75.81,76.82,75.74,76.82,3044300.0,72.6367,73.6044,72.5696,73.6044,3044300.0
2021-12-17 10:50:00,76.81,77.31,76.49,77.2,2269540.0,73.5948,74.0739,73.2882,73.9685,2269540.0
2021-12-17 10:55:00,77.17,77.24,76.61,77.03,1955058.0,73.9397,74.0068,73.4032,73.8056,1955058.0
2021-12-17 11:00:00,77.03,77.07,76.44,76.48,1542592.0,73.8056,73.8439,73.2403,73.2786,1542592.0
2021-12-17 11:05:00,76.47,76.88,76.46,76.75,1144412.0,73.269,73.6619,73.2595,73.5373,1144412.0
2021-12-17 11:10:00,76.74,77.89,76.69,77.8,2949260.0,73.5277,74.6296,73.4798,74.5434,2949260.0
2021-12-17 11:15:00,77.8,77.83,77.2,77.44,1536710.0,74.5434,74.5721,73.9685,74.1984,1536710.0
2021-12-17 11:20:00,77.44,77.55,77.21,77.32,1735394.0,74.1984,74.3038,73.9781,74.0835,1735394.0
2021-12-17 11:25:00,77.32,77.49,77.03,77.37,1281116.0,74.0835,74.2464,73.8056,74.1314,1281116.0
2021-12-17 11:30:00,77.37,77.52,76.27,76.33,1688476.0,74.1314,74.2751,73.0774,73.1349,1688476.0
2021-12-17 11:35:00,76.33,76.41,75.88,76.15,1680548.0,73.1349,73.2116,72.7037,72.9624,1680548.0
2021-12-17 11:40:00,76.14,76.15,75.44,75.62,1543172.0,72.9529,72.9624,72.2822,72.4546,1543172.0
2021-12-17 11:45:00,75.63,75.76,75.07,75.2,1957076.0,72.4642,72.5888,71.9277,72.0522,1957076.0
2021-12-17 11:50:00,75.2,75.63,75.16,75.45,1751388.0,72.0522,72.4642,72.0139,72.2917,1751388.0
2021-12-17 11:55:00,75.45,75.92,75.27,75.88,2112466.0,72.2917,72.7421,72.1193,72.7037,2112466.0
2021-12-17 12:00:00,75.87,75.87,75.29,75.48,2121048.0,72.6942,72.6942,72.1384,72.3205,2121048.0
2021-12-17 12:05:00,75.47,75.51,74.8,75.12,2089328.0,72.3109,72.3492,71.669,71.9756,2089328.0
2021-12-17 12:10:00,75.11,75.9,75.09,75.85,1537116.0,71.966,72.7229,71.9468,72.675,1537116.0
2021-12-17 12:15:00,75.85,76.28,75.65,75.77,1678582.0,72.675,73.087,72.4834,72.5983,1678582.0
2021-12-17 12:20:00,75.76,76.04,75.72,75.78,1437710.0,72.5888,72.857,72.5504,72.6079,1437710.0
2021-12-17 12:25:00,75.78,75.86,75.34,75.84,1412578.0,72.6079,72.6846,72.1863,72.6654,1412578.0
2021-12-17 12:30:00,75.83,76.53,75.64,76.18,1706378.0,72.6558,73.3265,72.4738,72.9912,1706378.0
2021-12-17 12:35:00,76.17,76.36,75.83,75.92,1009652.0,72.9816,73.1637,72.6558,72.7421,1009652.0
2021-12-17 12:40:00,75.92,76.01,75.65,75.73,1279348.0,72.7421,72.8283,72.4834,72.56,1279348.0
2021-12-17 12:45:00,75.74,75.89,75.55,75.77,927078.0,72.5696,72.7133,72.3876,72.5983,927078.0
2021-12-17 12:50:00,75.75,76.11,75.33,75.54,1445008.0,72.5792,72.9241,72.1768,72.378,1445008.0
2021-12-17 12:55:00,75.56,75.97,75.53,75.87,1005672.0,72.3971,72.79,72.3684,72.6942,1005672.0
2021-12-17 13:00:00,75.86,76.15,75.6,75.97,1457040.0,72.6846,72.9624,72.4355,72.79,1457040.0
2021-12-17 13:05:00,75.95,75.97,75.49,75.53,1206422.0,72.7708,72.79,72.3301,72.3684,1206422.0
2021-12-17 13:10:00,75.52,75.94,75.43,75.78,712678.0,72.3588,72.7612,72.2726,72.6079,712678.0
2021-12-17 13:15:00,75.79,76.2,75.72,76.1,676610.0,72.6175,73.0103,72.5504,72.9145,676610.0
2021-12-17 13:20:00,76.11,76.35,76.08,76.26,889588.0,72.9241,73.1541,72.8954,73.0678,889588.0
2021-12-17 13:25:00,76.26,76.83,76.17,76.79,1194194.0,73.0678,73.614,72.9816,73.5757,1194194.0
2021-12-17 13:30:00,76.78,76.95,76.64,76.76,1095746.0,73.5661,73.729,73.4319,73.5469,1095746.0
2021-12-17 13:35:00,76.76,76.89,76.39,76.5,881890.0,73.5469,73.6715,73.1924,73.2978,881890.0
2021-12-17 13:40:00,76.48,76.57,76.08,76.26,861050.0,73.2786,73.3649,72.8954,73.0678,861050.0
2021-12-17 13:45:00,76.27,76.78,76.24,76.72,828702.0,73.0774,73.5661,73.0487,73.5086,828702.0
2021-12-17 13:50:00,76.72,76.88,76.63,76.74,752066.0,73.5086,73.6619,73.4224,73.5277,752066.0
2021-12-17 13:55:00,76.75,77.16,76.61,77.1,1102792.0,73.5373,73.9302,73.4032,73.8727,1102792.0
2021-12-17 14:00:00,77.1,77.16,76.63,76.7,1178038.0,73.8727,73.9302,73.4224,73.4894,1178038.0
2021-12-17 14:05:00,76.69,76.98,76.56,76.95,765982.0,73.4798,73.7577,73.3553,73.729,765982.0
2021-12-17 14:10:00,76.95,77.27,76.83,76.84,887752.0,73.729,74.0356,73.614,73.6236,887752.0
2021-12-17 14:15:00,76.85,77.17,76.85,77.03,631740.0,73.6331,73.9397,73.6331,73.8056,631740.0
2021-12-17 14:20:00,77.03,77.15,76.85,76.98,734234.0,73.8056,73.9206,73.6331,73.7577,734234.0
2021-12-17 14:25:00,76.98,76.98,76.16,76.39,1466990.0,73.7577,73.7577,72.972,73.1924,1466990.0
2021-12-17 14:30:00,76.39,76.73,76.36,76.58,935150.0,73.1924,73.5182,73.1637,73.3744,935150.0
2021-12-17 14:35:00,76.56,76.73,76.38,76.63,491398.0,73.3553,73.5182,73.1828,73.4224,491398.0
2021-12-17 14:40:00,76.63,76.96,76.55,76.95,614534.0,73.4224,73.7385,73.3457,73.729,614534.0
2021-12-17 14:45:00,76.94,77.32,76.89,76.95,887406.0,73.7194,74.0835,73.6715,73.729,887406.0
2021-12-17 14:50:00,76.96,77.05,76.38,76.4,783430.0,73.7385,73.8248,73.1828,73.202,783430.0
2021-12-17 14:55:00,76.4,76.69,76.26,76.55,835598.0,73.202,73.4798,73.0678,73.3457,835598.0
2021-12-17 15:00:00,76.56,77.24,76.54,76.63,1530696.0,73.3553,74.0068,73.3361,73.4224,1530696.0
2021-12-17 15:05:00,76.63,76.89,76.61,76.8,631400.0,73.4224,73.6715,73.4032,73.5852,631400.0
2021-12-17 15:10:00,76.83,76.83,76.35,76.4,709232.0,73.614,73.614,73.1541,73.202,709232.0
2021-12-17 15:15:00,76.42,76.64,75.95,76.3,1668384.0,73.2211,73.4319,72.7708,73.1062,1668384.0
2021-12-17 15:20:00,76.3,76.72,76.23,76.56,954620.0,73.1062,73.5086,73.0391,73.3553,954620.0
2021-12-17 15:25:00,76.56,76.58,76.05,76.17,804066.0,73.3553,73.3744,72.8666,72.9816,804066.0
2021-12-17 15:30:00,76.17,76.27,75.31,75.58,1927210.0,72.9816,73.0774,72.1576,72.4163,1927210.0
2021-12-17 15:35:00,75.57,75.85,75.35,75.76,1213072.0,72.4067,72.675,72.1959,72.5888,1213072.0
2021-12-17 15:40:00,75.77,76.12,75.57,75.86,1774024.0,72.5983,72.9337,72.4067,72.6846,1774024.0
2021-12-17 15:45:00,75.86,75.94,75.13,75.13,2075612.0,72.6846,72.7612,71.9851,71.9851,2075612.0
2021-12-17 15:50:00,75.14,75.86,75.13,75.56,3020596.0,71.9947,72.6846,71.9851,72.3971,3020596.0
2021-12-17 15:55:00,75.57,76.15,75.33,75.37,3157578.0,72.4067,72.9624,72.1768,72.2151,3157578.0
2021-12-20 09:30:00,72.48,72.86,71.98,72.5,2927772.0,69.4461,69.8102,68.967,69.4652,2927772.0
2021-12-20 09:35:00,72.47,73.3,72.3,73.25,1933126.0,69.4365,70.2317,69.2736,70.1838,1933126.0
2021-12-20 09:40:00,73.25,73.39,72.08,73.21,2390454.0,70.1838,70.318,69.0628,70.1455,2390454.0
2021-12-20 09:45:00,73.19,73.19,72.27,72.29,1470610.0,70.1263,70.1263,69.2449,69.264,1470610.0
2021-12-20 09:50:00,72.28,73.04,72.25,73.03,1810210.0,69.2544,69.9826,69.2257,69.973,1810210.0
2021-12-20 09:55:00,73.01,73.63,72.83,73.22,2991042.0,69.9539,70.5479,69.7814,70.1551,2991042.0
2021-12-20 10:00:00,73.22,73.39,72.63,72.73,2284592.0,70.1551,70.318,69.5898,69.6856,2284592.0
2021-12-20 10:05:00,72.73,73.0,72.31,72.53,1857212.0,69.6856,69.9443,69.2832,69.494,1857212.0
2021-12-20 10:10:00,72.5,72.64,72.18,72.49,1841862.0,69.4652,69.5994,69.1586,69.4556,1841862.0
2021-12-20 10:15:00,72.48,73.3,72.33,73.1,2149244.0,69.4461,70.2317,69.3023,70.0401,2149244.0
2021-12-20 10:20:00,73.1,73.32,72.64,72.71,1701038.0,70.0401,70.2509,69.5994,69.6664,1701038.0
2021-12-20 10:25:00,72.71,73.0,72.44,72.46,1355338.0,69.6664,69.9443,69.4077,69.4269,1355338.0
2021-12-20 10:30:00,72.47,72.67,72.07,72.54,1654894.0,69.4365,69.6281,69.0532,69.5036,1654894.0
2021-12-20 10:35:00,72.54,73.24,72.44,72.96,1789834.0,69.5036,70.1743,69.4077,69.906,1789834.0
2021-12-20 10:40:00,72.96,73.14,72.73,73.13,1124716.0,69.906,70.0784,69.6856,70.0689,1124716.0
2021-12-20 10:45:00,73.14,73.19,72.5,72.58,1266462.0,70.0784,70.1263,69.4652,69.5419,1266462.0
2021-12-20 10:50:00,72.58,72.71,72.14,72.27,1070846.0,69.5419,69.6664,69.1203,69.2449,1070846.0
2021-12-20 10:55:00,72.26,72.46,71.78,72.0,1587588.0,69.2353,69.4269,68.7754,68.9862,1587588.0
2021-12-20 11:00:00,72.0,72.19,71.58,71.6,1468058.0,68.9862,69.1682,68.5837,68.6029,1468058.0
2021-12-20 11:05:00,71.58,71.9,71.54,71.85,1406946.0,68.5837,68.8903,68.5454,68.8424,1406946.0
2021-12-20 11:10:00,71.85,72.05,71.64,71.72,1049800.0,68.8424,69.0341,68.6412,68.7179,1049800.0
2021-12-20 11:15:00,71.73,71.98,71.5,71.95,1331286.0,68.7275,68.967,68.5071,68.9383,1331286.0
2021-12-20 11:20:00,71.95,72.16,71.74,72.11,1337428.0,68.9383,69.1395,68.737,69.0916,1337428.0
2021-12-20 11:25:00,72.11,72.17,71.61,71.71,1118610.0,69.0916,69.149,68.6125,68.7083,1118610.0
2021-12-20 11:30:00,71.69,71.98,71.3,71.52,1713518.0,68.6891,68.967,68.3155,68.5262,1713518.0
2021-12-20 11:35:00,71.52,71.61,71.25,71.49,1063298.0,68.5262,68.6125,68.2676,68.4975,1063298.0
2021-12-20 11:40:00,71.49,71.77,71.29,71.69,1151858.0,68.4975,68.7658,68.3059,68.6891,1151858.0
2021-12-20 11:45:00,71.69,71.71,71.38,71.63,884104.0,68.6891,68.7083,68.3921,68.6316,884104.0
2021-12-20 11:50:00,71.63,72.38,71.62,72.28,1481818.0,68.6316,69.3503,68.6221,69.2544,1481818.0
2021-12-20 11:55:00,72.28,72.39,72.09,72.37,1118380.0,69.2544,69.3598,69.0724,69.3407,1118380.0
2021-12-20 12:00:00,72.36,72.47,72.09,72.41,917146.0,69.3311,69.4365,69.0724,69.379,917146.0
2021-12-20 12:05:00,72.41,72.42,72.06,72.14,804978.0,69.379,69.3886,69.0436,69.1203,804978.0
2021-12-20 12:10:00,72.14,72.32,71.89,71.93,808858.0,69.1203,69.2928,68.8808,68.9191,808858.0
2021-12-20 12:15:00,71.92,72.78,71.89,72.68,1624070.0,68.9095,69.7335,68.8808,69.6377,1624070.0
2021-12-20 12:20:00,72.69,72.69,72.18,72.3,1056066.0,69.6473,69.6473,69.1586,69.2736,1056066.0
2021-12-20 12:25:00,72.29,72.46,72.11,72.24,925616.0,69.264,69.4269,69.0916,69.2161,925616.0
2021-12-20 12:30:00,72.23,72.25,71.76,71.79,937896.0,69.2065,69.2257,68.7562,68.7849,937896.0
2021-12-20 12:35:00,71.79,71.98,71.67,71.8,803000.0,68.7849,68.967,68.67,68.7945,803000.0
2021-12-20 12:40:00,71.8,71.92,71.72,71.78,768276.0,68.7945,68.9095,68.7179,68.7754,768276.0
2021-12-20 12:45:00,71.78,71.92,71.61,71.81,817672.0,68.7754,68.9095,68.6125,68.8041,817672.0
2021-12-20 12:50:00,71.8,72.06,71.64,71.98,880480.0,68.7945,69.0436,68.6412,68.967,880480.0
2021-12-20 12:55:00,71.97,71.98,71.57,71.63,692516.0,68.9574,68.967,68.5742,68.6316,692516.0
2021-12-20 13:00:00,71.63,71.69,71.45,71.5,846080.0,68.6316,68.6891,68.4592,68.5071,846080.0
2021-12-20 13:05:00,71.49,71.89,71.49,71.88,893530.0,68.4975,68.8808,68.4975,68.8712,893530.0
2021-12-20 13:10:00,71.88,72.11,71.72,72.06,885994.0,68.8712,69.0916,68.7179,69.0436,885994.0
2021-12-20 13:15:00,72.05,72.17,71.84,71.89,707008.0,69.0341,69.149,68.8329,68.8808,707008.0
2021-12-20 13:20:00,71.86,72.02,71.73,71.89,672674.0,68.852,69.0053,68.7275,68.8808,672674.0
2021-12-20 13:25:00,71.89,72.05,71.85,71.95,689756.0,68.8808,69.0341,68.8424,68.9383,689756.0
2021-12-20 13:30:00,71.96,72.19,71.69,71.74,816890.0,68.9478,69.1682,68.6891,68.737,816890.0
2021-12-20 13:35:00,71.74,72.43,71.71,72.42,1101928.0,68.737,69.3982,68.7083,69.3886,1101928.0
2021-12-20 13:40:00,72.42,72.78,72.34,72.41,1350296.0,69.3886,69.7335,69.3119,69.379,1350296.0
2021-12-20 13:45:00,72.39,72.49,72.26,72.39,618596.0,69.3598,69.4556,69.2353,69.3598,618596.0
2021-12-20 13:50:00,72.38,72.51,72.11,72.49,826020.0,69.3503,69.4748,69.0916,69.4556,826020.0
2021-12-20 13:55:00,72.49,72.71,72.23,72.33,968484.0,69.4556,69.6664,69.2065,69.3023,968484.0
2021-12-20 14:00:00,72.3,72.61,72.27,72.44,939114.0,69.2736,69.5706,69.2449,69.4077,939114.0
2021-12-20 14:05:00,72.45,72.89,72.45,72.84,1255430.0,69.4173,69.8389,69.4173,69.791,1255430.0
2021-12-20 14:10:00,72.83,72.86,72.62,72.69,948548.0,69.7814,69.8102,69.5802,69.6473,948548.0
2021-12-20 14:15:00,72.69,73.08,72.69,73.03,1454116.0,69.6473,70.0209,69.6473,69.973,1454116.0
2021-12-20 14:20:00,73.03,73.04,72.63,72.64,959292.0,69.973,69.9826,69.5898,69.5994,959292.0
2021-12-20 14:25:00,72.66,72.72,72.29,72.4,811764.0,69.6185,69.676,69.264,69.3694,811764.0
2021-12-20 14:30:00,72.39,72.44,72.16,72.26,699330.0,69.3598,69.4077,69.1395,69.2353,699330.0
2021-12-20 14:35:00,72.25,72.41,72.17,72.36,636998.0,69.2257,69.379,69.149,69.3311,636998.0
2021-12-20 14:40:00,72.36,72.52,72.21,72.46,813250.0,69.3311,69.4844,69.1874,69.4269,813250.0
2021-12-20 14:45:00,72.45,72.56,72.32,72.52,652986.0,69.4173,69.5227,69.2928,69.4844,652986.0
2021-12-20 14:50:00,72.51,72.99,72.51,72.91,957478.0,69.4748,69.9347,69.4748,69.8581,957478.0
2021-12-20 14:55:00,72.92,73.08,72.61,72.7,1014540.0,69.8676,70.0209,69.5706,69.6569,1014540.0
2021-12-20 15:00:00,72.71,73.17,72.71,72.97,949240.0,69.6664,70.1072,69.6664,69.9156,949240.0
2021-12-20 15:05:00,72.97,73.11,72.79,72.97,755582.0,69.9156,70.0497,69.7431,69.9156,755582.0
2021-12-20 15:10:00,72.96,73.16,72.74,72.75,939176.0,69.906,70.0976,69.6952,69.7048,939176.0
2021-12-20 15:15:00,72.76,73.3,72.74,73.14,1109968.0,69.7143,70.2317,69.6952,70.0784,1109968.0
2021-12-20 15:20:00,73.13,73.49,72.89,72.95,1583482.0,70.0689,70.4138,69.8389,69.8964,1583482.0
2021-12-20 15:25:00,72.97,73.1,72.83,72.99,727998.0,69.9156,70.0401,69.7814,69.9347,727998.0
2021-12-20 15:30:00,72.99,72.99,72.45,72.52,1061086.0,69.9347,69.9347,69.4173,69.4844,1061086.0
2021-12-20 15:35:00,72.51,72.73,72.4,72.7,824772.0,69.4748,69.6856,69.3694,69.6569,824772.0
2021-12-20 15:40:00,72.7,72.99,72.58,72.58,1005552.0,69.6569,69.9347,69.5419,69.5419,1005552.0
2021-12-20 15:45:00,72.58,72.94,72.5,72.66,1265306.0,69.5419,69.8868,69.4652,69.6185,1265306.0
2021-12-20 15:50:00,72.64,73.32,72.64,72.8,2136696.0,69.5994,70.2509,69.5994,69.7527,2136696.0
2021-12-20 15:55:00,72.81,73.26,72.79,73.11,1644858.0,69.7623,70.1934,69.7431,70.0497,1644858.0
2021-12-21 09:30:00,75.05,75.58,74.92,75.18,2881234.0,71.9085,72.4163,71.7839,72.033,2881234.0
2021-12-21 09:35:00,74.96,75.28,74.6,75.02,2338890.0,71.8223,72.1289,71.4773,71.8797,2338890.0
2021-12-21 09:40:00,75.04,75.1,74.3,74.5,2471864.0,71.8989,71.9564,71.1899,71.3815,2471864.0
2021-12-21 09:45:00,74.5,74.53,73.95,73.97,3032922.0,71.3815,71.4103,70.8545,70.8737,3032922.0
2021-12-21 09:50:00,73.97,74.3,73.74,73.76,2719178.0,70.8737,71.1899,70.6533,70.6725,2719178.0
2021-12-21 09:55:00,73.77,74.01,73.67,73.68,1733760.0,70.6821,70.912,70.5863,70.5958,1733760.0
2021-12-21 10:00:00,73.69,74.04,73.56,73.71,2085080.0,70.6054,70.9408,70.4809,70.6246,2085080.0
2021-12-21 10:05:00,73.7,74.08,73.58,73.61,2098472.0,70.615,70.9791,70.5,70.5288,2098472.0
2021-12-21 10:10:00,73.62,73.89,73.44,73.79,1804798.0,70.5383,70.797,70.3659,70.7012,1804798.0
2021-12-21 10:15:00,73.79,74.25,73.75,74.24,2030906.0,70.7012,71.142,70.6629,71.1324,2030906.0
2021-12-21 10:20:00,74.24,74.29,73.48,73.5,1837278.0,71.1324,71.1803,70.4042,70.4234,1837278.0
2021-12-21 10:25:00,73.51,73.55,72.97,73.14,2573330.0,70.433,70.4713,69.9156,70.0784,2573330.0
2021-12-21 10:30:00,73.15,73.39,72.87,72.9,1827016.0,70.088,70.318,69.8197,69.8485,1827016.0
2021-12-21 10:35:00,72.91,73.29,72.86,73.17,1523530.0,69.8581,70.2222,69.8102,70.1072,1523530.0
2021-12-21 10:40:00,73.15,73.42,73.07,73.36,1184496.0,70.088,70.3467,70.0114,70.2892,1184496.0
2021-12-21 10:45:00,73.35,73.55,73.01,73.37,1587140.0,70.2796,70.4713,69.9539,70.2988,1587140.0
2021-12-21 10:50:00,73.37,73.67,73.26,73.63,1300632.0,70.2988,70.5863,70.1934,70.5479,1300632.0
2021-12-21 10:55:00,73.61,73.88,73.58,73.78,1166946.0,70.5288,70.7875,70.5,70.6916,1166946.0
2021-12-21 11:00:00,73.78,74.05,73.61,74.02,1055464.0,70.6916,70.9503,70.5288,70.9216,1055464.0
2021-12-21 11:05:00,74.04,74.68,74.04,74.64,1624424.0,70.9408,71.554,70.9408,71.5156,1624424.0
2021-12-21 11:10:00,74.65,74.75,74.5,74.74,1373316.0,71.5252,71.621,71.3815,71.6115,1373316.0
2021-12-21 11:15:00,74.75,74.77,74.41,74.46,1183642.0,71.621,71.6402,71.2953,71.3432,1183642.0
2021-12-21 11:20:00,74.46,74.57,74.27,74.32,653004.0,71.3432,71.4486,71.1611,71.209,653004.0
2021-12-21 11:25:00,74.33,74.54,74.29,74.5,784450.0,71.2186,71.4198,71.1803,71.3815,784450.0
2021-12-21 11:30:00,74.51,74.78,74.49,74.67,974262.0,71.3911,71.6498,71.3719,71.5444,974262.0
2021-12-21 11:35:00,74.67,75.19,74.51,75.17,1535830.0,71.5444,72.0426,71.3911,72.0235,1535830.0
2021-12-21 11:40:00,75.17,75.52,75.11,75.48,1553338.0,72.0235,72.3588,71.966,72.3205,1553338.0
2021-12-21 11:45:00,75.49,75.51,75.31,75.32,770124.0,72.3301,72.3492,72.1576,72.1672,770124.0
2021-12-21 11:50:00,75.32,75.54,75.31,75.54,681044.0,72.1672,72.378,72.1576,72.378,681044.0
2021-12-21 11:55:00,75.53,75.61,75.19,75.31,1237702.0,72.3684,72.445,72.0426,72.1576,1237702.0
2021-12-21 12:00:00,75.32,75.63,75.31,75.39,1135266.0,72.1672,72.4642,72.1576,72.2343,1135266.0
2021-12-21 12:05:00,75.38,75.53,75.19,75.52,827242.0,72.2247,72.3684,72.0426,72.3588,827242.0
2021-12-21 12:10:00,75.51,75.86,75.4,75.77,1438364.0,72.3492,72.6846,72.2438,72.5983,1438364.0
2021-12-21 12:15:00,75.79,75.91,75.68,75.82,684140.0,72.6175,72.7325,72.5121,72.6463,684140.0
2021-12-21 12:20:00,75.82,75.83,75.64,75.82,632522.0,72.6463,72.6558,72.4738,72.6463,632522.0
2021-12-21 12:25:00,75.82,76.14,75.74,76.11,1024704.0,72.6463,72.9529,72.5696,72.9241,1024704.0
2021-12-21 12:30:00,76.12,76.3,76.04,76.2,1028150.0,72.9337,73.1062,72.857,73.0103,1028150.0
2021-12-21 12:35:00,76.2,76.33,76.07,76.18,837844.0,73.0103,73.1349,72.8858,72.9912,837844.0
2021-12-21 12:40:00,76.18,76.21,76.08,76.16,646776.0,72.9912,73.0199,72.8954,72.972,646776.0
2021-12-21 12:45:00,76.16,76.35,76.14,76.2,700824.0,72.972,73.1541,72.9529,73.0103,700824.0
2021-12-21 12:50:00,76.2,76.41,76.13,76.25,802998.0,73.0103,73.2116,72.9433,73.0583,802998.0
2021-12-21 12:55:00,76.25,76.54,76.24,76.51,703726.0,73.0583,73.3361,73.0487,73.3074,703726.0
2021-12-21 13:00:00,76.51,76.56,76.36,76.47,744292.0,73.3074,73.3553,73.1637,73.269,744292.0
2021-12-21 13:05:00,76.46,76.53,76.27,76.46,659552.0,73.2595,73.3265,73.0774,73.2595,659552.0
2021-12-21 13:10:00,76.46,76.48,76.25,76.35,546634.0,73.2595,73.2786,73.0583,73.1541,546634.0
2021-12-21 13:15:00,76.35,76.53,76.28,76.46,459788.0,73.1541,73.3265,73.087,73.2595,459788.0
2021-12-21 13:20:00,76.46,76.8,76.43,76.8,838124.0,73.2595,73.5852,73.2307,73.5852,838124.0
2021-12-21 13:25:00,76.8,76.82,76.67,76.8,639334.0,73.5852,73.6044,73.4607,73.5852,639334.0
2021-12-21 13:30:00,76.8,77.02,76.8,76.99,817142.0,73.5852,73.796,73.5852,73.7673,817142.0
2021-12-21 13:35:00,76.99,77.19,76.98,77.11,849016.0,73.7673,73.9589,73.7577,73.8823,849016.0
2021-12-21 13:40:00,77.11,77.3,77.07,77.25,705682.0,73.8823,74.0643,73.8439,74.0164,705682.0
2021-12-21 13:45:00,77.25,77.34,77.2,77.3,582218.0,74.0164,74.1026,73.9685,74.0643,582218.0
2021-12-21 13:50:00,77.31,77.36,77.17,77.2,538462.0,74.0739,74.1218,73.9397,73.9685,538462.0
2021-12-21 13:55:00,77.21,77.27,77.13,77.22,514490.0,73.9781,74.0356,73.9014,73.9877,514490.0
2021-12-21 14:00:00,77.23,77.49,77.16,77.47,980956.0,73.9972,74.2464,73.9302,74.2272,980956.0
2021-12-21 14:05:00,77.47,77.54,77.35,77.42,921992.0,74.2272,74.2943,74.1122,74.1793,921992.0
2021-12-21 14:10:00,77.42,77.5,77.38,77.43,512324.0,74.1793,74.2559,74.141,74.1889,512324.0
2021-12-21 14:15:00,77.44,77.57,77.41,77.56,628608.0,74.1984,74.323,74.1697,74.3134,628608.0
2021-12-21 14:20:00,77.56,77.58,77.31,77.33,737456.0,74.3134,74.3326,74.0739,74.093,737456.0
2021-12-21 14:25:00,77.34,77.54,77.33,77.51,519432.0,74.1026,74.2943,74.093,74.2655,519432.0
2021-12-21 14:30:00,77.53,77.72,77.52,77.56,893676.0,74.2847,74.4667,74.2751,74.3134,893676.0
2021-12-21 14:35:00,77.56,77.58,77.33,77.36,548010.0,74.3134,74.3326,74.093,74.1218,548010.0
2021-12-21 14:40:00,77.36,77.58,77.31,77.33,813918.0,74.1218,74.3326,74.0739,74.093,813918.0
2021-12-21 14:45:00,77.33,77.75,77.32,77.64,1331352.0,74.093,74.4955,74.0835,74.3901,1331352.0
2021-12-21 14:50:00,77.63,77.83,77.63,77.8,832042.0,74.3805,74.5721,74.3805,74.5434,832042.0
2021-12-21 14:55:00,77.8,78.05,77.78,78.04,1233472.0,74.5434,74.7829,74.5242,74.7733,1233472.0
2021-12-21 15:00:00,78.04,78.15,77.96,78.08,1050046.0,74.7733,74.8787,74.6967,74.8117,1050046.0
2021-12-21 15:05:00,78.07,78.08,77.76,77.79,683914.0,74.8021,74.8117,74.505,74.5338,683914.0
2021-12-21 15:10:00,77.79,77.93,77.67,77.76,804228.0,74.5338,74.6679,74.4188,74.505,804228.0
2021-12-21 15:15:00,77.78,77.83,77.61,77.65,683046.0,74.5242,74.5721,74.3613,74.3997,683046.0
2021-12-21 15:20:00,77.66,77.68,77.34,77.38,992030.0,74.4092,74.4284,74.1026,74.141,992030.0
2021-12-21 15:25:00,77.37,77.63,77.37,77.58,883792.0,74.1314,74.3805,74.1314,74.3326,883792.0
2021-12-21 15:30:00,77.56,77.75,77.51,77.61,887652.0,74.3134,74.4955,74.2655,74.3613,887652.0
2021-12-21 15:35:00,77.61,77.73,77.38,77.54,1047228.0,74.3613,74.4763,74.141,74.2943,1047228.0
2021-12-21 15:40:00,77.54,77.54,77.16,77.29,1117860.0,74.2943,74.2943,73.9302,74.0547,1117860.0
2021-12-21 15:45:00,77.29,77.35,77.13,77.28,1329162.0,74.0547,74.1122,73.9014,74.0451,1329162.0
2021-12-21 15:50:00,77.27,78.16,77.24,78.1,2248276.0,74.0356,74.8883,74.0068,74.8308,2248276.0
2021-12-21 15:55:00,78.1,78.23,77.82,78.05,1552022.0,74.8308,74.9554,74.5625,74.7829,1552022.0
2021-12-22 09:30:00,77.82,77.96,77.41,77.65,2057208.0,74.5625,74.6967,74.1697,74.3997,2057208.0
2021-12-22 09:35:00,77.64,78.1,77.63,78.03,1931832.0,74.3901,74.8308,74.3805,74.7637,1931832.0
2021-12-22 09:40:00,78.04,78.58,77.59,78.56,1804022.0,74.7733,75.2907,74.3422,75.2716,1804022.0
2021-12-22 09:45:00,78.56,79.0,78.45,78.73,1884558.0,75.2716,75.6931,75.1662,75.4344,1884558.0
2021-12-22 09:50:00,78.72,78.92,78.38,78.89,1989186.0,75.4249,75.6165,75.0991,75.5877,1989186.0
2021-12-22 09:55:00,78.89,79.06,78.35,78.5,1421544.0,75.5877,75.7506,75.0704,75.2141,1421544.0
2021-12-22 10:00:00,78.5,78.8,77.91,77.99,2099508.0,75.2141,75.5015,74.6488,74.7254,2099508.0
2021-12-22 10:05:00,77.99,78.06,77.68,78.03,1297306.0,74.7254,74.7925,74.4284,74.7637,1297306.0
2021-12-22 10:10:00,78.04,78.32,77.98,78.16,1265206.0,74.7733,75.0416,74.7158,74.8883,1265206.0
2021-12-22 10:15:00,78.17,78.78,78.01,78.71,1587478.0,74.8979,75.4824,74.7446,75.4153,1587478.0
2021-12-22 10:20:00,78.72,78.83,78.51,78.8,999058.0,75.4249,75.5303,75.2237,75.5015,999058.0
2021-12-22 10:25:00,78.81,78.89,78.39,78.43,1253268.0,75.5111,75.5877,75.1087,75.147,1253268.0
2021-12-22 10:30:00,78.46,78.82,78.43,78.73,891502.0,75.1757,75.5207,75.147,75.4344,891502.0
2021-12-22 10:35:00,78.73,79.46,78.53,79.37,2277008.0,75.4344,76.1339,75.2428,76.0477,2277008.0
2021-12-22 10:40:00,79.38,79.48,79.18,79.23,942566.0,76.0572,76.1531,75.8656,75.9135,942566.0
2021-12-22 10:45:00,79.23,79.46,79.23,79.43,806430.0,75.9135,76.1339,75.9135,76.1051,806430.0
2021-12-22 10:50:00,79.43,79.75,79.39,79.64,1655988.0,76.1051,76.4118,76.0668,76.3064,1655988.0
2021-12-22 10:55:00,79.63,79.83,79.55,79.79,987518.0,76.2968,76.4884,76.2201,76.4501,987518.0
2021-12-22 11:00:00,79.79,79.92,79.72,79.75,880994.0,76.4501,76.5746,76.383,76.4118,880994.0
2021-12-22 11:05:00,79.76,79.85,79.45,79.83,1300212.0,76.4213,76.5076,76.1243,76.4884,1300212.0
2021-12-22 11:10:00,79.82,80.13,79.81,80.1,1575596.0,76.4788,76.7758,76.4692,76.7471,1575596.0
2021-12-22 11:15:00,80.1,80.21,80.0,80.05,963580.0,76.7471,76.8525,76.6513,76.6992,963580.0
2021-12-22 11:20:00,80.05,80.23,79.92,79.98,794844.0,76.6992,76.8717,76.5746,76.6321,794844.0
2021-12-22 11:25:00,79.98,80.1,79.8,80.08,845570.0,76.6321,76.7471,76.4597,76.7279,845570.0
2021-12-22 11:30:00,80.08,80.27,80.01,80.25,1120756.0,76.7279,76.91,76.6609,76.8908,1120756.0
2021-12-22 11:35:00,80.25,80.28,80.05,80.21,626818.0,76.8908,76.9196,76.6992,76.8525,626818.0
2021-12-22 11:40:00,80.21,80.35,80.14,80.29,828386.0,76.8525,76.9866,76.7854,76.9291,828386.0
2021-12-22 11:45:00,80.28,80.3,79.9,80.04,989062.0,76.9196,76.9387,76.5555,76.6896,989062.0
2021-12-22 11:50:00,80.04,80.17,80.02,80.14,854426.0,76.6896,76.8142,76.6704,76.7854,854426.0
2021-12-22 11:55:00,80.15,80.33,80.07,80.27,735424.0,76.795,76.9675,76.7184,76.91,735424.0
2021-12-22 12:00:00,80.28,80.43,80.13,80.38,861200.0,76.9196,77.0633,76.7758,77.0154,861200.0
2021-12-22 12:05:00,80.39,80.44,80.32,80.36,527016.0,77.025,77.0729,76.9579,76.9962,527016.0
2021-12-22 12:10:00,80.35,80.35,80.02,80.19,839162.0,76.9866,76.9866,76.6704,76.8333,839162.0
2021-12-22 12:15:00,80.2,80.21,79.88,80.0,922280.0,76.8429,76.8525,76.5363,76.6513,922280.0
2021-12-22 12:20:00,80.01,80.05,79.71,79.71,563272.0,76.6609,76.6992,76.3734,76.3734,563272.0
2021-12-22 12:25:00,79.71,80.03,79.68,80.02,819888.0,76.3734,76.68,76.3447,76.6704,819888.0
2021-12-22 12:30:00,80.01,80.12,79.95,80.1,438406.0,76.6609,76.7663,76.6034,76.7471,438406.0
2021-12-22 12:35:00,80.11,80.12,79.74,79.84,725694.0,76.7567,76.7663,76.4022,76.498,725694.0
2021-12-22 12:40:00,79.85,79.98,79.66,79.89,713578.0,76.5076,76.6321,76.3255,76.5459,713578.0
2021-12-22 12:45:00,79.88,79.91,79.78,79.86,365404.0,76.5363,76.5651,76.4405,76.5171,365404.0
2021-12-22 12:50:00,79.86,80.11,79.84,79.99,815034.0,76.5171,76.7567,76.498,76.6417,815034.0
2021-12-22 12:55:00,79.99,80.12,79.97,80.07,448792.0,76.6417,76.7663,76.6225,76.7184,448792.0
2021-12-22 13:00:00,80.07,80.16,79.81,80.14,685810.0,76.7184,76.8046,76.4692,76.7854,685810.0
2021-12-22 13:05:00,80.13,80.17,79.92,80.06,439562.0,76.7758,76.8142,76.5746,76.7088,439562.0
2021-12-22 13:10:00,80.04,80.05,79.78,79.85,485528.0,76.6896,76.6992,76.4405,76.5076,485528.0
2021-12-22 13:15:00,79.86,79.95,79.78,79.84,464616.0,76.5171,76.6034,76.4405,76.498,464616.0
2021-12-22 13:20:00,79.85,79.88,79.6,79.61,499024.0,76.5076,76.5363,76.268,76.2776,499024.0
2021-12-22 13:25:00,79.61,79.69,79.48,79.51,562232.0,76.2776,76.3543,76.1531,76.1818,562232.0
2021-12-22 13:30:00,79.5,79.81,79.5,79.78,732792.0,76.1722,76.4692,76.1722,76.4405,732792.0
2021-12-22 13:35:00,79.78,79.79,79.13,79.19,1089388.0,76.4405,76.4501,75.8177,75.8752,1089388.0
2021-12-22 13:40:00,79.19,79.29,78.98,79.23,1136286.0,75.8752,75.971,75.674,75.9135,1136286.0
2021-12-22 13:45:00,79.22,79.44,79.16,79.26,750352.0,75.9039,76.1147,75.8464,75.9423,750352.0
2021-12-22 13:50:00,79.26,79.42,79.22,79.39,487144.0,75.9423,76.0956,75.9039,76.0668,487144.0
2021-12-22 13:55:00,79.39,79.48,79.28,79.36,529422.0,76.0668,76.1531,75.9614,76.0381,529422.0
2021-12-22 14:00:00,79.36,79.37,79.08,79.35,846306.0,76.0381,76.0477,75.7698,76.0285,846306.0
2021-12-22 14:05:00,79.36,79.43,79.14,79.23,652338.0,76.0381,76.1051,75.8273,75.9135,652338.0
2021-12-22 14:10:00,79.23,79.37,79.14,79.36,521226.0,75.9135,76.0477,75.8273,76.0381,521226.0
2021-12-22 14:15:00,79.36,79.49,79.32,79.38,548642.0,76.0381,76.1626,75.9998,76.0572,548642.0
2021-12-22 14:20:00,79.36,79.52,79.32,79.4,476582.0,76.0381,76.1914,75.9998,76.0764,476582.0
2021-12-22 14:25:00,79.39,79.51,78.95,79.08,925542.0,76.0668,76.1818,75.6452,75.7698,925542.0
2021-12-22 14:30:00,79.1,79.58,79.08,79.43,932262.0,75.789,76.2489,75.7698,76.1051,932262.0
2021-12-22 14:35:00,79.42,79.73,79.36,79.72,781322.0,76.0956,76.3926,76.0381,76.383,781322.0
2021-12-22 14:40:00,79.7,79.8,79.64,79.71,656352.0,76.3638,76.4597,76.3064,76.3734,656352.0
2021-12-22 14:45:00,79.73,79.8,79.68,79.75,305292.0,76.3926,76.4597,76.3447,76.4118,305292.0
2021-12-22 14:50:00,79.74,79.9,79.74,79.89,561916.0,76.4022,76.5555,76.4022,76.5459,561916.0
2021-12-22 14:55:00,79.89,80.1,79.89,80.07,724558.0,76.5459,76.7471,76.5459,76.7184,724558.0
2021-12-22 15:00:00,80.07,80.11,79.95,80.02,622292.0,76.7184,76.7567,76.6034,76.6704,622292.0
2021-12-22 15:05:00,80.02,80.22,79.97,80.15,853884.0,76.6704,76.8621,76.6225,76.795,853884.0
2021-12-22 15:10:00,80.16,80.28,80.13,80.25,456558.0,76.8046,76.9196,76.7758,76.8908,456558.0
2021-12-22 15:15:00,80.24,80.31,79.94,80.0,729124.0,76.8812,76.9483,76.5938,76.6513,729124.0
2021-12-22 15:20:00,80.0,80.16,79.81,80.14,809136.0,76.6513,76.8046,76.4692,76.7854,809136.0
2021-12-22 15:25:00,80.15,80.22,80.11,80.14,462208.0,76.795,76.8621,76.7567,76.7854,462208.0
2021-12-22 15:30:00,80.14,80.2,79.86,79.94,711886.0,76.7854,76.8429,76.5171,76.5938,711886.0
2021-12-22 15:35:00,79.92,80.27,79.92,80.27,784350.0,76.5746,76.91,76.5746,76.91,784350.0
2021-12-22 15:40:00,80.25,80.25,80.13,80.19,524526.0,76.8908,76.8908,76.7758,76.8333,524526.0
2021-12-22 15:45:00,80.19,80.34,79.98,80.17,1344918.0,76.8333,76.9771,76.6321,76.8142,1344918.0
2021-12-22 15:50:00,80.17,80.68,80.16,80.62,1948830.0,76.8142,77.3028,76.8046,77.2453,1948830.0
2021-12-22 15:55:00,80.62,81.0,80.6,80.86,2265522.0,77.2453,77.6094,77.2262,77.4753,2265522.0
2021-12-23 09:30:00,81.1,81.63,80.99,81.5,2046956.0,77.7053,78.2131,77.5999,78.0886,2046956.0
2021-12-23 09:35:00,81.52,81.89,81.31,81.66,2202748.0,78.1077,78.4622,77.9065,78.2419,2202748.0
2021-12-23 09:40:00,81.67,81.71,81.26,81.46,1685548.0,78.2514,78.2898,77.8586,78.0502,1685548.0
2021-12-23 09:45:00,81.45,81.67,81.16,81.44,1633640.0,78.0406,78.2514,77.7628,78.0311,1633640.0
2021-12-23 09:50:00,81.45,81.85,81.41,81.57,1419166.0,78.0406,78.4239,78.0023,78.1556,1419166.0
2021-12-23 09:55:00,81.56,81.96,81.3,81.86,1710634.0,78.146,78.5293,77.8969,78.4335,1710634.0
2021-12-23 10:00:00,81.86,82.12,81.77,81.81,1790604.0,78.4335,78.6826,78.3473,78.3856,1790604.0
2021-12-23 10:05:00,81.83,81.98,81.7,81.85,763676.0,78.4047,78.5485,78.2802,78.4239,763676.0
2021-12-23 10:10:00,81.85,82.29,81.84,82.21,1369882.0,78.4239,78.8455,78.4143,78.7688,1369882.0
2021-12-23 10:15:00,82.21,82.27,82.01,82.21,912370.0,78.7688,78.8263,78.5772,78.7688,912370.0
2021-12-23 10:20:00,82.22,82.38,82.17,82.35,1011948.0,78.7784,78.9317,78.7305,78.903,1011948.0
2021-12-23 10:25:00,82.35,82.41,82.05,82.3,755398.0,78.903,78.9605,78.6155,78.8551,755398.0
2021-12-23 10:30:00,82.3,82.42,82.02,82.23,922618.0,78.8551,78.97,78.5868,78.788,922618.0
2021-12-23 10:35:00,82.22,82.33,82.11,82.22,693622.0,78.7784,78.8838,78.673,78.7784,693622.0
2021-12-23 10:40:00,82.22,82.39,82.17,82.22,703030.0,78.7784,78.9413,78.7305,78.7784,703030.0
2021-12-23 10:45:00,82.23,82.47,82.19,82.47,666462.0,78.788,79.018,78.7497,79.018,666462.0
2021-12-23 10:50:00,82.48,82.58,82.39,82.51,998020.0,79.0275,79.1233,78.9413,79.0563,998020.0
2021-12-23 10:55:00,82.53,82.72,82.53,82.72,730926.0,79.0754,79.2575,79.0754,79.2575,730926.0
2021-12-23 11:00:00,82.72,82.85,82.64,82.72,862862.0,79.2575,79.382,79.1808,79.2575,862862.0
2021-12-23 11:05:00,82.73,82.86,82.72,82.81,772458.0,79.2671,79.3916,79.2575,79.3437,772458.0
2021-12-23 11:10:00,82.82,83.04,82.81,82.86,1214106.0,79.3533,79.5641,79.3437,79.3916,1214106.0
2021-12-23 11:15:00,82.84,83.0,82.84,82.96,400250.0,79.3725,79.5258,79.3725,79.4874,400250.0
2021-12-23 11:20:00,82.96,82.97,82.74,82.83,564648.0,79.4874,79.497,79.2766,79.3629,564648.0
2021-12-23 11:25:00,82.83,82.92,82.69,82.75,612656.0,79.3629,79.4491,79.2287,79.2862,612656.0
2021-12-23 11:30:00,82.76,82.99,82.76,82.96,544966.0,79.2958,79.5162,79.2958,79.4874,544966.0
2021-12-23 11:35:00,82.95,83.08,82.94,83.05,858046.0,79.4779,79.6024,79.4683,79.5737,858046.0
2021-12-23 11:40:00,83.04,83.05,82.91,83.03,466114.0,79.5641,79.5737,79.4395,79.5545,466114.0
2021-12-23 11:45:00,83.02,83.13,82.97,83.04,534302.0,79.5449,79.6503,79.497,79.5641,534302.0
2021-12-23 11:50:00,83.05,83.13,82.94,83.01,450446.0,79.5737,79.6503,79.4683,79.5353,450446.0
2021-12-23 11:55:00,83.01,83.11,82.92,83.11,329370.0,79.5353,79.6312,79.4491,79.6312,329370.0
2021-12-23 12:00:00,83.11,83.11,82.99,83.08,330102.0,79.6312,79.6312,79.5162,79.6024,330102.0
2021-12-23 12:05:00,83.08,83.14,83.07,83.13,294398.0,79.6024,79.6599,79.5928,79.6503,294398.0
2021-12-23 12:10:00,83.13,83.14,83.05,83.1,322976.0,79.6503,79.6599,79.5737,79.6216,322976.0
2021-12-23 12:15:00,83.1,83.14,82.88,82.95,420798.0,79.6216,79.6599,79.4108,79.4779,420798.0
2021-12-23 12:20:00,82.95,83.0,82.86,82.9,323444.0,79.4779,79.5258,79.3916,79.43,323444.0
2021-12-23 12:25:00,82.91,83.0,82.83,82.88,495472.0,79.4395,79.5258,79.3629,79.4108,495472.0
2021-12-23 12:30:00,82.88,82.98,82.8,82.89,605898.0,79.4108,79.5066,79.3341,79.4204,605898.0
2021-12-23 12:35:00,82.89,83.0,82.85,82.98,290252.0,79.4204,79.5258,79.382,79.5066,290252.0
2021-12-23 12:40:00,82.98,83.15,82.96,83.1,511796.0,79.5066,79.6695,79.4874,79.6216,511796.0
2021-12-23 12:45:00,83.11,83.16,82.99,83.05,310030.0,79.6312,79.6791,79.5162,79.5737,310030.0
2021-12-23 12:50:00,83.05,83.1,82.91,82.99,403056.0,79.5737,79.6216,79.4395,79.5162,403056.0
2021-12-23 12:55:00,82.99,83.11,82.97,83.1,269684.0,79.5162,79.6312,79.497,79.6216,269684.0
2021-12-23 13:00:00,83.1,83.17,83.04,83.05,290412.0,79.6216,79.6887,79.5641,79.5737,290412.0
2021-12-23 13:05:00,83.05,83.15,83.04,83.08,233306.0,79.5737,79.6695,79.5641,79.6024,233306.0
2021-12-23 13:10:00,83.07,83.11,82.81,82.92,444126.0,79.5928,79.6312,79.3437,79.4491,444126.0
2021-12-23 13:15:00,82.94,83.05,82.89,82.98,243958.0,79.4683,79.5737,79.4204,79.5066,243958.0
2021-12-23 13:20:00,82.98,83.06,82.97,83.04,225322.0,79.5066,79.5833,79.497,79.5641,225322.0
2021-12-23 13:25:00,83.05,83.31,83.01,83.28,781362.0,79.5737,79.8228,79.5353,79.794,781362.0
2021-12-23 13:30:00,83.28,83.33,83.19,83.22,326918.0,79.794,79.842,79.7078,79.7366,326918.0
2021-12-23 13:35:00,83.23,83.23,83.12,83.14,250200.0,79.7461,79.7461,79.6407,79.6599,250200.0
2021-12-23 13:40:00,83.14,83.21,83.09,83.19,249756.0,79.6599,79.727,79.612,79.7078,249756.0
2021-12-23 13:45:00,83.17,83.23,83.14,83.21,258280.0,79.6887,79.7461,79.6599,79.727,258280.0
2021-12-23 13:50:00,83.22,83.29,83.21,83.27,271652.0,79.7366,79.8036,79.727,79.7845,271652.0
2021-12-23 13:55:00,83.27,83.3,83.19,83.22,323568.0,79.7845,79.8132,79.7078,79.7366,323568.0
2021-12-23 14:00:00,83.22,83.35,83.21,83.29,407462.0,79.7366,79.8611,79.727,79.8036,407462.0
2021-12-23 14:05:00,83.3,83.33,83.18,83.23,296470.0,79.8132,79.842,79.6982,79.7461,296470.0
2021-12-23 14:10:00,83.23,83.26,83.16,83.22,234782.0,79.7461,79.7749,79.6791,79.7366,234782.0
2021-12-23 14:15:00,83.22,83.23,83.01,83.16,488724.0,79.7366,79.7461,79.5353,79.6791,488724.0
2021-12-23 14:20:00,83.16,83.3,83.14,83.28,315138.0,79.6791,79.8132,79.6599,79.794,315138.0
2021-12-23 14:25:00,83.28,83.33,83.19,83.22,303522.0,79.794,79.842,79.7078,79.7366,303522.0
2021-12-23 14:30:00,83.23,83.3,83.09,83.16,442174.0,79.7461,79.8132,79.612,79.6791,442174.0
2021-12-23 14:35:00,83.14,83.15,83.06,83.08,256776.0,79.6599,79.6695,79.5833,79.6024,256776.0
2021-12-23 14:40:00,83.09,83.25,83.08,83.24,321136.0,79.612,79.7653,79.6024,79.7557,321136.0
2021-12-23 14:45:00,83.24,83.28,83.19,83.25,352006.0,79.7557,79.794,79.7078,79.7653,352006.0
2021-12-23 14:50:00,83.26,83.34,83.24,83.33,365160.0,79.7749,79.8515,79.7557,79.842,365160.0
2021-12-23 14:55:00,83.32,83.38,83.3,83.36,341088.0,79.8324,79.8899,79.8132,79.8707,341088.0
2021-12-23 15:00:00,83.35,83.36,82.91,82.97,676046.0,79.8611,79.8707,79.4395,79.497,676046.0
2021-12-23 15:05:00,82.98,83.12,82.97,83.08,513500.0,79.5066,79.6407,79.497,79.6024,513500.0
2021-12-23 15:10:00,83.08,83.2,83.04,83.2,386544.0,79.6024,79.7174,79.5641,79.7174,386544.0
2021-12-23 15:15:00,83.2,83.31,83.16,83.23,522152.0,79.7174,79.8228,79.6791,79.7461,522152.0
2021-12-23 15:20:00,83.23,83.28,83.06,83.07,670014.0,79.7461,79.794,79.5833,79.5928,670014.0
2021-12-23 15:25:00,83.07,83.14,83.01,83.02,724532.0,79.5928,79.6599,79.5353,79.5449,724532.0
2021-12-23 15:30:00,83.03,83.06,82.8,82.83,863092.0,79.5545,79.5833,79.3341,79.3629,863092.0
2021-12-23 15:35:00,82.84,83.03,82.81,83.03,982622.0,79.3725,79.5545,79.3437,79.5545,982622.0
2021-12-23 15:40:00,83.03,83.3,83.01,83.29,1263658.0,79.5545,79.8132,79.5353,79.8036,1263658.0
2021-12-23 15:45:00,83.29,83.56,83.28,83.51,2039740.0,79.8036,80.0623,79.794,80.0144,2039740.0
2021-12-23 15:50:00,83.52,83.64,83.36,83.39,1622128.0,80.024,80.139,79.8707,79.8994,1622128.0
2021-12-23 15:55:00,83.38,83.38,82.71,82.74,1779134.0,79.8899,79.8899,79.2479,79.2766,1779134.0
2021-12-27 09:30:00,83.53,84.58,83.5,84.56,2073908.0,80.0336,81.0396,80.0048,81.0205,2073908.0
2021-12-27 09:35:00,84.57,85.02,84.49,84.81,2160602.0,81.03,81.4612,80.9534,81.26,2160602.0
2021-12-27 09:40:00,84.82,85.05,84.76,84.86,1350372.0,81.2696,81.49,81.2121,81.3079,1350372.0
2021-12-27 09:45:00,84.86,85.0,84.44,84.67,1908718.0,81.3079,81.442,80.9055,81.1259,1908718.0
2021-12-27 09:50:00,84.67,84.89,84.41,84.51,1262258.0,81.1259,81.3367,80.8767,80.9726,1262258.0
2021-12-27 09:55:00,84.52,84.88,84.48,84.86,1594508.0,80.9821,81.3271,80.9438,81.3079,1594508.0
2021-12-27 10:00:00,84.88,85.22,84.76,85.19,1279184.0,81.3271,81.6528,81.2121,81.6241,1279184.0
2021-12-27 10:05:00,85.19,85.48,85.1,85.44,1100480.0,81.6241,81.902,81.5379,81.8636,1100480.0
2021-12-27 10:10:00,85.45,85.49,85.26,85.45,782008.0,81.8732,81.9115,81.6912,81.8732,782008.0
2021-12-27 10:15:00,85.43,85.49,85.25,85.42,662724.0,81.8541,81.9115,81.6816,81.8445,662724.0
2021-12-27 10:20:00,85.42,85.78,85.32,85.7,1127978.0,81.8445,82.1894,81.7487,82.1127,1127978.0
2021-12-27 10:25:00,85.7,85.91,85.55,85.91,762470.0,82.1127,82.314,81.969,82.314,762470.0
2021-12-27 10:30:00,85.92,86.16,85.77,86.16,1158112.0,82.3235,82.5535,82.1798,82.5535,1158112.0
2021-12-27 10:35:00,86.16,86.2,86.03,86.2,731618.0,82.5535,82.5918,82.4289,82.5918,731618.0
2021-12-27 10:40:00,86.2,86.2,85.96,86.03,584392.0,82.5918,82.5918,82.3619,82.4289,584392.0
2021-12-27 10:45:00,86.02,86.08,85.83,85.98,764840.0,82.4194,82.4768,82.2373,82.381,764840.0
2021-12-27 10:50:00,85.98,86.06,85.88,85.94,489282.0,82.381,82.4577,82.2852,82.3427,489282.0
2021-12-27 10:55:00,85.92,86.13,85.91,86.09,545152.0,82.3235,82.5248,82.314,82.4864,545152.0
2021-12-27 11:00:00,86.09,86.18,86.0,86.17,594978.0,82.4864,82.5727,82.4002,82.5631,594978.0
2021-12-27 11:05:00,86.17,86.18,85.92,86.06,553132.0,82.5631,82.5727,82.3235,82.4577,553132.0
2021-12-27 11:10:00,86.05,86.35,86.01,86.3,753152.0,82.4481,82.7355,82.4098,82.6876,753152.0
2021-12-27 11:15:00,86.28,86.33,85.88,85.89,780032.0,82.6685,82.7164,82.2852,82.2948,780032.0
2021-12-27 11:20:00,85.89,85.94,85.67,85.86,939138.0,82.2948,82.3427,82.084,82.2661,939138.0
2021-12-27 11:25:00,85.86,86.12,85.82,86.08,614140.0,82.2661,82.5152,82.2277,82.4768,614140.0
2021-12-27 11:30:00,86.08,86.1,85.89,85.91,425962.0,82.4768,82.496,82.2948,82.314,425962.0
2021-12-27 11:35:00,85.9,86.1,85.78,86.02,611882.0,82.3044,82.496,82.1894,82.4194,611882.0
2021-12-27 11:40:00,86.02,86.08,85.94,86.02,389838.0,82.4194,82.4768,82.3427,82.4194,389838.0
2021-12-27 11:45:00,86.01,86.07,85.84,85.85,422156.0,82.4098,82.4673,82.2469,82.2565,422156.0
2021-12-27 11:50:00,85.86,85.94,85.81,85.84,361656.0,82.2661,82.3427,82.2181,82.2469,361656.0
2021-12-27 11:55:00,85.85,86.0,85.83,85.98,406744.0,82.2565,82.4002,82.2373,82.381,406744.0
2021-12-27 12:00:00,85.99,86.2,85.95,86.09,488760.0,82.3906,82.5918,82.3523,82.4864,488760.0
2021-12-27 12:05:00,86.1,86.16,86.06,86.1,335304.0,82.496,82.5535,82.4577,82.496,335304.0
2021-12-27 12:10:00,86.09,86.16,86.02,86.15,251452.0,82.4864,82.5535,82.4194,82.5439,251452.0
2021-12-27 12:15:00,86.16,86.17,86.08,86.11,212228.0,82.5535,82.5631,82.4768,82.5056,212228.0
2021-12-27 12:20:00,86.11,86.17,85.96,86.16,419718.0,82.5056,82.5631,82.3619,82.5535,419718.0
2021-12-27 12:25:00,86.17,86.25,86.13,86.24,327586.0,82.5631,82.6397,82.5248,82.6301,327586.0
2021-12-27 12:30:00,86.24,86.3,86.09,86.17,475698.0,82.6301,82.6876,82.4864,82.5631,475698.0
2021-12-27 12:35:00,86.17,86.19,86.09,86.19,266296.0,82.5631,82.5822,82.4864,82.5822,266296.0
2021-12-27 12:40:00,86.18,86.18,85.96,86.13,502278.0,82.5727,82.5727,82.3619,82.5248,502278.0
2021-12-27 12:45:00,86.14,86.17,86.06,86.16,239692.0,82.5343,82.5631,82.4577,82.5535,239692.0
2021-12-27 12:50:00,86.14,86.24,86.11,86.24,272326.0,82.5343,82.6301,82.5056,82.6301,272326.0
2021-12-27 12:55:00,86.24,86.29,86.2,86.27,315344.0,82.6301,82.6781,82.5918,82.6589,315344.0
2021-12-27 13:00:00,86.26,86.26,86.14,86.22,196900.0,82.6493,82.6493,82.5343,82.611,196900.0
2021-12-27 13:05:00,86.23,86.28,86.17,86.26,242204.0,82.6206,82.6685,82.5631,82.6493,242204.0
2021-12-27 13:10:00,86.26,86.36,86.19,86.35,312530.0,82.6493,82.7451,82.5822,82.7355,312530.0
2021-12-27 13:15:00,86.35,86.38,86.29,86.32,256090.0,82.7355,82.7643,82.6781,82.7068,256090.0
2021-12-27 13:20:00,86.33,86.44,86.32,86.41,339880.0,82.7164,82.8218,82.7068,82.793,339880.0
2021-12-27 13:25:00,86.4,86.49,86.39,86.41,436432.0,82.7834,82.8697,82.7739,82.793,436432.0
2021-12-27 13:30:00,86.41,86.42,86.31,86.36,328644.0,82.793,82.8026,82.6972,82.7451,328644.0
2021-12-27 13:35:00,86.36,86.47,86.36,86.45,257622.0,82.7451,82.8505,82.7451,82.8314,257622.0
2021-12-27 13:40:00,86.45,86.45,86.36,86.42,206078.0,82.8314,82.8314,82.7451,82.8026,206078.0
2021-12-27 13:45:00,86.42,86.43,86.36,86.4,196254.0,82.8026,82.8122,82.7451,82.7834,196254.0
2021-12-27 13:50:00,86.41,86.45,86.39,86.42,190574.0,82.793,82.8314,82.7739,82.8026,190574.0
2021-12-27 13:55:00,86.42,86.55,86.42,86.54,587814.0,82.8026,82.9272,82.8026,82.9176,587814.0
2021-12-27 14:00:00,86.55,86.55,86.39,86.55,487056.0,82.9272,82.9272,82.7739,82.9272,487056.0
2021-12-27 14:05:00,86.55,86.55,86.47,86.52,236940.0,82.9272,82.9272,82.8505,82.8984,236940.0
2021-12-27 14:10:00,86.52,86.56,86.49,86.55,213382.0,82.8984,82.9368,82.8697,82.9272,213382.0
2021-12-27 14:15:00,86.55,86.6,86.51,86.57,276648.0,82.9272,82.9751,82.8888,82.9463,276648.0
2021-12-27 14:20:00,86.58,86.62,86.55,86.6,307004.0,82.9559,82.9942,82.9272,82.9751,307004.0
2021-12-27 14:25:00,86.6,86.64,86.57,86.64,277252.0,82.9751,83.0134,82.9463,83.0134,277252.0
2021-12-27 14:30:00,86.64,86.64,86.58,86.61,219040.0,83.0134,83.0134,82.9559,82.9847,219040.0
2021-12-27 14:35:00,86.61,86.66,86.58,86.6,314220.0,82.9847,83.0326,82.9559,82.9751,314220.0
2021-12-27 14:40:00,86.61,86.67,86.46,86.46,431964.0,82.9847,83.0421,82.8409,82.8409,431964.0
2021-12-27 14:45:00,86.47,86.55,86.32,86.5,714420.0,82.8505,82.9272,82.7068,82.8793,714420.0
2021-12-27 14:50:00,86.5,86.51,86.33,86.37,438294.0,82.8793,82.8888,82.7164,82.7547,438294.0
2021-12-27 14:55:00,86.37,86.46,86.31,86.43,464888.0,82.7547,82.8409,82.6972,82.8122,464888.0
2021-12-27 15:00:00,86.42,86.42,86.22,86.26,453042.0,82.8026,82.8026,82.611,82.6493,453042.0
2021-12-27 15:05:00,86.25,86.36,86.24,86.32,437360.0,82.6397,82.7451,82.6301,82.7068,437360.0
2021-12-27 15:10:00,86.32,86.34,86.24,86.32,326740.0,82.7068,82.726,82.6301,82.7068,326740.0
2021-12-27 15:15:00,86.32,86.32,86.15,86.2,493352.0,82.7068,82.7068,82.5439,82.5918,493352.0
2021-12-27 15:20:00,86.21,86.22,86.04,86.16,622114.0,82.6014,82.611,82.4385,82.5535,622114.0
2021-12-27 15:25:00,86.16,86.4,86.16,86.37,716462.0,82.5535,82.7834,82.5535,82.7547,716462.0
2021-12-27 15:30:00,86.37,86.45,86.36,86.4,647818.0,82.7547,82.8314,82.7451,82.7834,647818.0
2021-12-27 15:35:00,86.4,86.42,86.22,86.25,875646.0,82.7834,82.8026,82.611,82.6397,875646.0
2021-12-27 15:40:00,86.26,86.53,86.19,86.52,1035978.0,82.6493,82.908,82.5822,82.8984,1035978.0
2021-12-27 15:45:00,86.52,86.6,86.47,86.51,856878.0,82.8984,82.9751,82.8505,82.8888,856878.0
2021-12-27 15:50:00,86.51,86.69,86.48,86.64,1437518.0,82.8888,83.0613,82.8601,83.0134,1437518.0
2021-12-27 15:55:00,86.64,86.77,86.59,86.74,1413826.0,83.0134,83.138,82.9655,83.1092,1413826.0
2021-12-28 09:30:00,87.37,87.49,86.67,86.88,1701798.0,83.7128,83.8278,83.0421,83.2434,1701798.0
2021-12-28 09:35:00,86.89,86.94,86.09,86.16,1836506.0,83.2529,83.3008,82.4864,82.5535,1836506.0
2021-12-28 09:40:00,86.17,86.92,86.14,86.76,2031904.0,82.5631,83.2817,82.5343,83.1284,2031904.0
2021-12-28 09:45:00,86.73,86.95,86.42,86.69,1378054.0,83.0996,83.3104,82.8026,83.0613,1378054.0
2021-12-28 09:50:00,86.69,87.04,86.42,86.95,1861898.0,83.0613,83.3967,82.8026,83.3104,1861898.0
2021-12-28 09:55:00,86.95,87.27,86.87,86.95,1728884.0,83.3104,83.617,83.2338,83.3104,1728884.0
2021-12-28 10:00:00,86.95,87.11,86.71,86.99,1624846.0,83.3104,83.4637,83.0805,83.3488,1624846.0
2021-12-28 10:05:00,87.0,87.03,86.07,86.07,1799616.0,83.3583,83.3871,82.4673,82.4673,1799616.0
2021-12-28 10:10:00,86.08,86.39,85.88,85.97,1602912.0,82.4768,82.7739,82.2852,82.3714,1602912.0
2021-12-28 10:15:00,85.97,86.19,85.62,85.64,1420858.0,82.3714,82.5822,82.0361,82.0553,1420858.0
2021-12-28 10:20:00,85.64,86.35,85.64,86.26,1185736.0,82.0553,82.7355,82.0553,82.6493,1185736.0
2021-12-28 10:25:00,86.26,86.6,86.15,86.55,1150228.0,82.6493,82.9751,82.5439,82.9272,1150228.0
2021-12-28 10:30:00,86.56,86.82,86.35,86.8,1108206.0,82.9368,83.1859,82.7355,83.1667,1108206.0
2021-12-28 10:35:00,86.8,87.08,86.66,86.74,1061338.0,83.1667,83.435,83.0326,83.1092,1061338.0
2021-12-28 10:40:00,86.74,86.88,86.31,86.43,879714.0,83.1092,83.2434,82.6972,82.8122,879714.0
2021-12-28 10:45:00,86.42,86.74,86.28,86.61,841682.0,82.8026,83.1092,82.6685,82.9847,841682.0
2021-12-28 10:50:00,86.61,86.79,86.36,86.42,708834.0,82.9847,83.1571,82.7451,82.8026,708834.0
2021-12-28 10:55:00,86.42,86.64,86.4,86.5,489760.0,82.8026,83.0134,82.7834,82.8793,489760.0
2021-12-28 11:00:00,86.48,86.78,86.42,86.75,728140.0,82.8601,83.1475,82.8026,83.1188,728140.0
2021-12-28 11:05:00,86.75,86.79,86.36,86.36,747118.0,83.1188,83.1571,82.7451,82.7451,747118.0
2021-12-28 11:10:00,86.36,86.51,86.3,86.33,455626.0,82.7451,82.8888,82.6876,82.7164,455626.0
2021-12-28 11:15:00,86.33,86.36,86.08,86.14,709962.0,82.7164,82.7451,82.4768,82.5343,709962.0
2021-12-28 11:20:00,86.13,86.36,85.99,86.1,695260.0,82.5248,82.7451,82.3906,82.496,695260.0
2021-12-28 11:25:00,86.09,86.31,85.9,86.19,735388.0,82.4864,82.6972,82.3044,82.5822,735388.0
2021-12-28 11:30:00,86.19,86.28,85.89,86.0,541624.0,82.5822,82.6685,82.2948,82.4002,541624.0
2021-12-28 11:35:00,86.0,86.0,85.68,85.89,761208.0,82.4002,82.4002,82.0936,82.2948,761208.0
2021-12-28 11:40:00,85.89,86.02,85.78,85.85,561074.0,82.2948,82.4194,82.1894,82.2565,561074.0
2021-12-28 11:45:00,85.84,86.14,85.76,86.11,550924.0,82.2469,82.5343,82.1702,82.5056,550924.0
2021-12-28 11:50:00,86.11,86.57,86.08,86.56,991198.0,82.5056,82.9463,82.4768,82.9368,991198.0
2021-12-28 11:55:00,86.54,86.68,86.5,86.59,1052620.0,82.9176,83.0517,82.8793,82.9655,1052620.0
2021-12-28 12:00:00,86.59,86.67,86.39,86.58,1228470.0,82.9655,83.0421,82.7739,82.9559,1228470.0
2021-12-28 12:05:00,86.58,86.6,86.35,86.41,400002.0,82.9559,82.9751,82.7355,82.793,400002.0
2021-12-28 12:10:00,86.41,86.5,86.27,86.37,396212.0,82.793,82.8793,82.6589,82.7547,396212.0
2021-12-28 12:15:00,86.37,86.42,86.17,86.28,492404.0,82.7547,82.8026,82.5631,82.6685,492404.0
2021-12-28 12:20:00,86.29,86.35,86.2,86.34,281772.0,82.6781,82.7355,82.5918,82.726,281772.0
2021-12-28 12:25:00,86.35,86.49,85.86,85.88,937248.0,82.7355,82.8697,82.2661,82.2852,937248.0
2021-12-28 12:30:00,85.88,86.03,85.24,85.25,1446520.0,82.2852,82.4289,81.672,81.6816,1446520.0
2021-12-28 12:35:00,85.26,85.58,85.26,85.48,793466.0,81.6912,81.9978,81.6912,81.902,793466.0
2021-12-28 12:40:00,85.47,85.59,85.39,85.47,448822.0,81.8924,82.0074,81.8157,81.8924,448822.0
2021-12-28 12:45:00,85.48,85.55,85.37,85.45,391552.0,81.902,81.969,81.7966,81.8732,391552.0
2021-12-28 12:50:00,85.45,85.8,85.41,85.69,607784.0,81.8732,82.2086,81.8349,82.1032,607784.0
2021-12-28 12:55:00,85.69,85.82,85.67,85.76,409550.0,82.1032,82.2277,82.084,82.1702,409550.0
2021-12-28 13:00:00,85.77,85.89,85.52,85.89,568146.0,82.1798,82.2948,81.9403,82.2948,568146.0
2021-12-28 13:05:00,85.89,85.89,85.65,85.78,340082.0,82.2948,82.2948,82.0648,82.1894,340082.0
2021-12-28 13:10:00,85.78,85.8,85.6,85.66,289118.0,82.1894,82.2086,82.0169,82.0744,289118.0
2021-12-28 13:15:00,85.64,85.75,85.5,85.53,286292.0,82.0553,82.1607,81.9211,81.9499,286292.0
2021-12-28 13:20:00,85.53,85.65,85.31,85.45,461450.0,81.9499,82.0648,81.7391,81.8732,461450.0
2021-12-28 13:25:00,85.48,85.73,85.33,85.7,434716.0,81.902,82.1415,81.7582,82.1127,434716.0
2021-12-28 13:30:00,85.7,85.73,85.49,85.51,343946.0,82.1127,82.1415,81.9115,81.9307,343946.0
2021-12-28 13:35:00,85.52,85.57,85.38,85.43,226292.0,81.9403,81.9882,81.8061,81.8541,226292.0
2021-12-28 13:40:00,85.43,85.58,85.3,85.35,570470.0,81.8541,81.9978,81.7295,81.7774,570470.0
2021-12-28 13:45:00,85.35,85.49,85.29,85.49,384400.0,81.7774,81.9115,81.7199,81.9115,384400.0
2021-12-28 13:50:00,85.48,85.55,85.41,85.49,344990.0,81.902,81.969,81.8349,81.9115,344990.0
2021-12-28 13:55:00,85.49,85.66,85.39,85.63,534684.0,81.9115,82.0744,81.8157,82.0457,534684.0
2021-12-28 14:00:00,85.63,85.64,85.02,85.03,1058826.0,82.0457,82.0553,81.4612,81.4708,1058826.0
2021-12-28 14:05:00,85.03,85.21,85.03,85.05,493560.0,81.4708,81.6433,81.4708,81.49,493560.0
2021-12-28 14:10:00,85.05,85.23,85.03,85.21,438244.0,81.49,81.6624,81.4708,81.6433,438244.0
2021-12-28 14:15:00,85.2,85.46,85.2,85.33,502880.0,81.6337,81.8828,81.6337,81.7582,502880.0
2021-12-28 14:20:00,85.33,85.55,85.31,85.5,426132.0,81.7582,81.969,81.7391,81.9211,426132.0
2021-12-28 14:25:00,85.5,85.67,85.39,85.53,467288.0,81.9211,82.084,81.8157,81.9499,467288.0
2021-12-28 14:30:00,85.53,85.67,85.47,85.54,326214.0,81.9499,82.084,81.8924,81.9594,326214.0
2021-12-28 14:35:00,85.55,85.61,85.49,85.6,262010.0,81.969,82.0265,81.9115,82.0169,262010.0
2021-12-28 14:40:00,85.6,85.64,85.54,85.57,220338.0,82.0169,82.0553,81.9594,81.9882,220338.0
2021-12-28 14:45:00,85.58,85.6,85.28,85.55,608262.0,81.9978,82.0169,81.7103,81.969,608262.0
2021-12-28 14:50:00,85.55,85.8,85.38,85.69,673266.0,81.969,82.2086,81.8061,82.1032,673266.0
2021-12-28 14:55:00,85.69,85.72,85.52,85.67,479340.0,82.1032,82.1319,81.9403,82.084,479340.0
2021-12-28 15:00:00,85.67,85.67,85.44,85.49,383452.0,82.084,82.084,81.8636,81.9115,383452.0
2021-12-28 15:05:00,85.49,85.75,85.37,85.75,459330.0,81.9115,82.1607,81.7966,82.1607,459330.0
2021-12-28 15:10:00,85.72,85.86,85.66,85.83,516724.0,82.1319,82.2661,82.0744,82.2373,516724.0
2021-12-28 15:15:00,85.84,85.86,85.62,85.79,427432.0,82.2469,82.2661,82.0361,82.199,427432.0
2021-12-28 15:20:00,85.79,85.91,85.74,85.86,484434.0,82.199,82.314,82.1511,82.2661,484434.0
2021-12-28 15:25:00,85.86,85.95,85.71,85.74,428018.0,82.2661,82.3523,82.1223,82.1511,428018.0
2021-12-28 15:30:00,85.73,85.89,85.53,85.71,604744.0,82.1415,82.2948,81.9499,82.1223,604744.0
2021-12-28 15:35:00,85.69,85.97,85.69,85.92,528762.0,82.1032,82.3714,82.1032,82.3235,528762.0
2021-12-28 15:40:00,85.92,86.17,85.86,86.04,817524.0,82.3235,82.5631,82.2661,82.4385,817524.0
2021-12-28 15:45:00,86.04,86.2,85.9,85.98,698900.0,82.4385,82.5918,82.3044,82.381,698900.0
2021-12-28 15:50:00,85.99,85.99,85.39,85.52,1216834.0,82.3906,82.3906,81.8157,81.9403,1216834.0
2021-12-28 15:55:00,85.52,85.67,85.33,85.66,1100344.0,81.9403,82.084,81.7582,82.0744,1100344.0
2021-12-29 09:30:00,85.66,86.44,85.64,86.05,1968210.0,82.0744,82.8218,82.0553,82.4481,1968210.0
2021-12-29 09:35:00,86.06,86.25,85.63,86.04,1335728.0,82.4577,82.6397,82.0457,82.4385,1335728.0
2021-12-29 09:40:00,86.04,86.5,85.72,85.8,1515806.0,82.4385,82.8793,82.1319,82.2086,1515806.0
2021-12-29 09:45:00,85.79,85.99,85.39,85.91,1510022.0,82.199,82.3906,81.8157,82.314,1510022.0
2021-12-29 09:50:00,85.91,86.24,85.75,86.06,1174766.0,82.314,82.6301,82.1607,82.4577,1174766.0
2021-12-29 09:55:00,86.06,86.11,85.63,85.89,900376.0,82.4577,82.5056,82.0457,82.2948,900376.0
2021-12-29 10:00:00,85.89,85.99,85.48,85.56,954390.0,82.2948,82.3906,81.902,81.9786,954390.0
2021-12-29 10:05:00,85.56,85.74,85.36,85.65,1183116.0,81.9786,82.1511,81.787,82.0648,1183116.0
2021-12-29 10:10:00,85.66,85.76,84.49,84.54,2320778.0,82.0744,82.1702,80.9534,81.0013,2320778.0
2021-12-29 10:15:00,84.54,84.59,83.98,84.42,2317984.0,81.0013,81.0492,80.4647,80.8863,2317984.0
2021-12-29 10:20:00,84.41,84.77,84.39,84.75,1028522.0,80.8767,81.2217,80.8576,81.2025,1028522.0
2021-12-29 10:25:00,84.77,84.89,84.56,84.73,1020162.0,81.2217,81.3367,81.0205,81.1834,1020162.0
2021-12-29 10:30:00,84.74,84.89,84.46,84.78,812580.0,81.1929,81.3367,80.9247,81.2313,812580.0
2021-12-29 10:35:00,84.79,84.83,84.46,84.61,552740.0,81.2408,81.2792,80.9247,81.0684,552740.0
2021-12-29 10:40:00,84.6,85.24,84.55,85.06,997598.0,81.0588,81.672,81.0109,81.4995,997598.0
2021-12-29 10:45:00,85.04,85.24,84.92,85.14,595800.0,81.4804,81.672,81.3654,81.5762,595800.0
2021-12-29 10:50:00,85.13,85.33,84.93,85.31,652366.0,81.5666,81.7582,81.375,81.7391,652366.0
2021-12-29 10:55:00,85.31,85.33,85.12,85.19,582308.0,81.7391,81.7582,81.557,81.6241,582308.0
2021-12-29 11:00:00,85.17,85.47,85.07,85.42,674122.0,81.6049,81.8924,81.5091,81.8445,674122.0
2021-12-29 11:05:00,85.41,85.53,85.35,85.38,695460.0,81.8349,81.9499,81.7774,81.8061,695460.0
2021-12-29 11:10:00,85.38,85.42,85.14,85.17,494192.0,81.8061,81.8445,81.5762,81.6049,494192.0
2021-12-29 11:15:00,85.16,85.32,85.1,85.27,483920.0,81.5954,81.7487,81.5379,81.7007,483920.0
2021-12-29 11:20:00,85.28,85.38,85.14,85.14,344400.0,81.7103,81.8061,81.5762,81.5762,344400.0
2021-12-29 11:25:00,85.14,85.17,84.88,84.93,589438.0,81.5762,81.6049,81.3271,81.375,589438.0
2021-12-29 11:30:00,84.94,84.98,84.74,84.92,612338.0,81.3846,81.4229,81.1929,81.3654,612338.0
2021-12-29 11:35:00,84.95,85.01,84.76,84.86,430314.0,81.3941,81.4516,81.2121,81.3079,430314.0
2021-12-29 11:40:00,84.86,85.02,84.82,84.94,458570.0,81.3079,81.4612,81.2696,81.3846,458570.0
2021-12-29 11:45:00,84.92,85.01,84.79,84.95,364450.0,81.3654,81.4516,81.2408,81.3941,364450.0
2021-12-29 11:50:00,84.95,84.99,84.71,84.72,457406.0,81.3941,81.4325,81.1642,81.1738,457406.0
2021-12-29 11:55:00,84.73,84.86,84.61,84.71,437568.0,81.1834,81.3079,81.0684,81.1642,437568.0
2021-12-29 12:00:00,84.71,84.76,84.51,84.74,739688.0,81.1642,81.2121,80.9726,81.1929,739688.0
2021-12-29 12:05:00,84.75,84.86,84.64,84.7,356928.0,81.2025,81.3079,81.0971,81.1546,356928.0
2021-12-29 12:10:00,84.7,84.82,84.64,84.73,281136.0,81.1546,81.2696,81.0971,81.1834,281136.0
2021-12-29 12:15:00,84.73,84.86,84.67,84.77,324288.0,81.1834,81.3079,81.1259,81.2217,324288.0
2021-12-29 12:20:00,84.77,84.85,84.7,84.73,288420.0,81.2217,81.2983,81.1546,81.1834,288420.0
2021-12-29 12:25:00,84.73,84.79,84.57,84.58,415820.0,81.1834,81.2408,81.03,81.0396,415820.0
2021-12-29 12:30:00,84.58,84.61,84.42,84.55,570348.0,81.0396,81.0684,80.8863,81.0109,570348.0
2021-12-29 12:35:00,84.55,84.85,84.55,84.82,558926.0,81.0109,81.2983,81.0109,81.2696,558926.0
2021-12-29 12:40:00,84.81,84.84,84.74,84.77,219510.0,81.26,81.2887,81.1929,81.2217,219510.0
2021-12-29 12:45:00,84.76,84.78,84.61,84.64,302846.0,81.2121,81.2313,81.0684,81.0971,302846.0
2021-12-29 12:50:00,84.65,84.81,84.63,84.75,339480.0,81.1067,81.26,81.0875,81.2025,339480.0
2021-12-29 12:55:00,84.75,84.83,84.69,84.83,292326.0,81.2025,81.2792,81.145,81.2792,292326.0
2021-12-29 13:00:00,84.83,85.02,84.78,85.0,666892.0,81.2792,81.4612,81.2313,81.442,666892.0
2021-12-29 13:05:00,84.99,85.1,84.97,85.08,473690.0,81.4325,81.5379,81.4133,81.5187,473690.0
2021-12-29 13:10:00,85.1,85.1,84.94,85.06,315238.0,81.5379,81.5379,81.3846,81.4995,315238.0
2021-12-29 13:15:00,85.07,85.08,84.99,85.05,263134.0,81.5091,81.5187,81.4325,81.49,263134.0
2021-12-29 13:20:00,85.04,85.04,84.88,84.92,263406.0,81.4804,81.4804,81.3271,81.3654,263406.0
2021-12-29 13:25:00,84.93,84.99,84.83,84.89,234948.0,81.375,81.4325,81.2792,81.3367,234948.0
2021-12-29 13:30:00,84.89,85.07,84.88,84.96,247582.0,81.3367,81.5091,81.3271,81.4037,247582.0
2021-12-29 13:35:00,84.96,85.0,84.78,84.83,253068.0,81.4037,81.442,81.2313,81.2792,253068.0
2021-12-29 13:40:00,84.84,84.92,84.83,84.91,238830.0,81.2887,81.3654,81.2792,81.3558,238830.0
2021-12-29 13:45:00,84.92,84.98,84.86,84.95,188846.0,81.3654,81.4229,81.3079,81.3941,188846.0
2021-12-29 13:50:00,84.93,85.11,84.87,85.11,352454.0,81.375,81.5474,81.3175,81.5474,352454.0
2021-12-29 13:55:00,85.1,85.3,85.06,85.21,598920.0,81.5379,81.7295,81.4995,81.6433,598920.0
2021-12-29 14:00:00,85.2,85.27,85.11,85.17,260062.0,81.6337,81.7007,81.5474,81.6049,260062.0
2021-12-29 14:05:00,85.16,85.19,85.1,85.17,273112.0,81.5954,81.6241,81.5379,81.6049,273112.0
2021-12-29 14:10:00,85.17,85.46,85.16,85.45,496652.0,81.6049,81.8828,81.5954,81.8732,496652.0
2021-12-29 14:15:00,85.45,85.46,85.32,85.41,363562.0,81.8732,81.8828,81.7487,81.8349,363562.0
2021-12-29 14:20:00,85.41,85.5,85.35,85.36,336408.0,81.8349,81.9211,81.7774,81.787,336408.0
2021-12-29 14:25:00,85.35,85.53,85.35,85.48,353896.0,81.7774,81.9499,81.7774,81.902,353896.0
2021-12-29 14:30:00,85.48,85.64,85.47,85.64,450606.0,81.902,82.0553,81.8924,82.0553,450606.0
2021-12-29 14:35:00,85.64,85.74,85.61,85.64,432624.0,82.0553,82.1511,82.0265,82.0553,432624.0
2021-12-29 14:40:00,85.64,85.64,85.48,85.56,469910.0,82.0553,82.0553,81.902,81.9786,469910.0
2021-12-29 14:45:00,85.56,85.6,85.5,85.57,271534.0,81.9786,82.0169,81.9211,81.9882,271534.0
2021-12-29 14:50:00,85.58,85.79,85.57,85.77,561404.0,81.9978,82.199,81.9882,82.1798,561404.0
2021-12-29 14:55:00,85.75,85.8,85.7,85.75,339568.0,82.1607,82.2086,82.1127,82.1607,339568.0
2021-12-29 15:00:00,85.74,85.76,85.49,85.57,593352.0,82.1511,82.1702,81.9115,81.9882,593352.0
2021-12-29 15:05:00,85.55,85.66,85.52,85.63,389512.0,81.969,82.0744,81.9403,82.0457,389512.0
2021-12-29 15:10:00,85.63,85.64,85.44,85.49,372242.0,82.0457,82.0553,81.8636,81.9115,372242.0
2021-12-29 15:15:00,85.5,85.67,85.42,85.61,503914.0,81.9211,82.084,81.8445,82.0265,503914.0
2021-12-29 15:20:00,85.61,85.61,85.46,85.51,362696.0,82.0265,82.0265,81.8828,81.9307,362696.0
2021-12-29 15:25:00,85.5,85.61,85.5,85.54,349268.0,81.9211,82.0265,81.9211,81.9594,349268.0
2021-12-29 15:30:00,85.54,85.97,85.54,85.92,863148.0,81.9594,82.3714,81.9594,82.3235,863148.0
2021-12-29 15:35:00,85.94,85.97,85.74,85.84,486190.0,82.3427,82.3714,82.1511,82.2469,486190.0
2021-12-29 15:40:00,85.85,86.01,85.83,85.91,744102.0,82.2565,82.4098,82.2373,82.314,744102.0
2021-12-29 15:45:00,85.91,86.04,85.88,86.0,541820.0,82.314,82.4385,82.2852,82.4002,541820.0
2021-12-29 15:50:00,86.0,86.12,85.83,85.91,1241640.0,82.4002,82.5152,82.2373,82.314,1241640.0
2021-12-29 15:55:00,85.9,85.92,85.54,85.57,863916.0,82.3044,82.3235,81.9594,81.9882,863916.0
2021-12-30 09:30:00,85.38,85.92,85.18,85.89,1651646.0,81.8061,82.3235,81.6145,82.2948,1651646.0
2021-12-30 09:35:00,85.89,86.04,85.58,85.75,1311600.0,82.2948,82.4385,81.9978,82.1607,1311600.0
2021-12-30 09:40:00,85.74,85.8,84.98,85.26,1540790.0,82.1511,82.2086,81.4229,81.6912,1540790.0
2021-12-30 09:45:00,85.26,85.56,85.11,85.28,1185168.0,81.6912,81.9786,81.5474,81.7103,1185168.0
2021-12-30 09:50:00,85.28,85.69,85.22,85.58,1076300.0,81.7103,82.1032,81.6528,81.9978,1076300.0
2021-12-30 09:55:00,85.59,85.85,85.45,85.78,1379670.0,82.0074,82.2565,81.8732,82.1894,1379670.0
2021-12-30 10:00:00,85.78,86.03,85.76,86.01,1398498.0,82.1894,82.4289,82.1702,82.4098,1398498.0
2021-12-30 10:05:00,86.01,86.42,85.89,86.38,1722314.0,82.4098,82.8026,82.2948,82.7643,1722314.0
2021-12-30 10:10:00,86.37,86.63,86.23,86.6,1393808.0,82.7547,83.0038,82.6206,82.9751,1393808.0
2021-12-30 10:15:00,86.6,86.72,86.43,86.64,1182536.0,82.9751,83.0901,82.8122,83.0134,1182536.0
2021-12-30 10:20:00,86.64,86.66,86.43,86.61,714364.0,83.0134,83.0326,82.8122,82.9847,714364.0
2021-12-30 10:25:00,86.61,86.83,86.52,86.67,1152516.0,82.9847,83.1954,82.8984,83.0421,1152516.0
2021-12-30 10:30:00,86.67,86.76,86.45,86.56,698070.0,83.0421,83.1284,82.8314,82.9368,698070.0
2021-12-30 10:35:00,86.58,86.64,86.48,86.52,535452.0,82.9559,83.0134,82.8601,82.8984,535452.0
2021-12-30 10:40:00,86.52,86.73,86.47,86.58,514006.0,82.8984,83.0996,82.8505,82.9559,514006.0
2021-12-30 10:45:00,86.58,86.67,86.49,86.57,489768.0,82.9559,83.0421,82.8697,82.9463,489768.0
2021-12-30 10:50:00,86.57,86.65,86.47,86.53,427066.0,82.9463,83.023,82.8505,82.908,427066.0
2021-12-30 10:55:00,86.54,86.58,86.2,86.22,647954.0,82.9176,82.9559,82.5918,82.611,647954.0
2021-12-30 11:00:00,86.21,86.26,86.08,86.22,675562.0,82.6014,82.6493,82.4768,82.611,675562.0
2021-12-30 11:05:00,86.22,86.33,86.14,86.16,701798.0,82.611,82.7164,82.5343,82.5535,701798.0
2021-12-30 11:10:00,86.16,86.42,86.1,86.38,613958.0,82.5535,82.8026,82.496,82.7643,613958.0
2021-12-30 11:15:00,86.38,86.45,86.3,86.31,399184.0,82.7643,82.8314,82.6876,82.6972,399184.0
2021-12-30 11:20:00,86.31,86.41,86.21,86.38,449404.0,82.6972,82.793,82.6014,82.7643,449404.0
2021-12-30 11:25:00,86.37,86.58,86.35,86.48,558780.0,82.7547,82.9559,82.7355,82.8601,558780.0
2021-12-30 11:30:00,86.49,86.51,86.24,86.31,477986.0,82.8697,82.8888,82.6301,82.6972,477986.0
2021-12-30 11:35:00,86.32,86.42,86.28,86.41,341060.0,82.7068,82.8026,82.6685,82.793,341060.0
2021-12-30 11:40:00,86.41,86.47,86.16,86.26,828514.0,82.793,82.8505,82.5535,82.6493,828514.0
2021-12-30 11:45:00,86.27,86.3,86.17,86.29,401878.0,82.6589,82.6876,82.5631,82.6781,401878.0
2021-12-30 11:50:00,86.28,86.39,86.27,86.35,310946.0,82.6685,82.7739,82.6589,82.7355,310946.0
2021-12-30 11:55:00,86.34,86.47,86.27,86.46,338056.0,82.726,82.8505,82.6589,82.8409,338056.0
2021-12-30 12:00:00,86.46,86.69,86.44,86.65,565868.0,82.8409,83.0613,82.8218,83.023,565868.0
2021-12-30 12:05:00,86.64,86.69,86.48,86.51,364052.0,83.0134,83.0613,82.8601,82.8888,364052.0
2021-12-30 12:10:00,86.51,86.54,86.44,86.51,315070.0,82.8888,82.9176,82.8218,82.8888,315070.0
2021-12-30 12:15:00,86.5,86.52,86.31,86.33,412806.0,82.8793,82.8984,82.6972,82.7164,412806.0
2021-12-30 12:20:00,86.33,86.36,86.26,86.27,354254.0,82.7164,82.7451,82.6493,82.6589,354254.0
2021-12-30 12:25:00,86.29,86.45,86.25,86.44,415096.0,82.6781,82.8314,82.6397,82.8218,415096.0
2021-12-30 12:30:00,86.44,86.46,86.3,86.35,353692.0,82.8218,82.8409,82.6876,82.7355,353692.0
2021-12-30 12:35:00,86.36,86.47,86.33,86.46,361626.0,82.7451,82.8505,82.7164,82.8409,361626.0
2021-12-30 12:40:00,86.45,86.52,86.41,86.5,358074.0,82.8314,82.8984,82.793,82.8793,358074.0
2021-12-30 12:45:00,86.49,86.5,86.42,86.49,391712.0,82.8697,82.8793,82.8026,82.8697,391712.0
2021-12-30 12:50:00,86.48,86.52,86.42,86.42,352704.0,82.8601,82.8984,82.8026,82.8026,352704.0
2021-12-30 12:55:00,86.42,86.55,86.42,86.49,298880.0,82.8026,82.9272,82.8026,82.8697,298880.0
2021-12-30 13:00:00,86.5,86.51,86.35,86.36,295930.0,82.8793,82.8888,82.7355,82.7451,295930.0
2021-12-30 13:05:00,86.38,86.48,86.36,86.42,297554.0,82.7643,82.8601,82.7451,82.8026,297554.0
2021-12-30 13:10:00,86.43,86.43,86.26,86.28,306310.0,82.8122,82.8122,82.6493,82.6685,306310.0
2021-12-30 13:15:00,86.28,86.35,86.25,86.27,250640.0,82.6685,82.7355,82.6397,82.6589,250640.0
2021-12-30 13:20:00,86.27,86.42,86.26,86.39,229076.0,82.6589,82.8026,82.6493,82.7739,229076.0
2021-12-30 13:25:00,86.39,86.41,86.33,86.39,182580.0,82.7739,82.793,82.7164,82.7739,182580.0
2021-12-30 13:30:00,86.39,86.54,86.38,86.51,270322.0,82.7739,82.9176,82.7643,82.8888,270322.0
2021-12-30 13:35:00,86.51,86.51,86.41,86.45,158010.0,82.8888,82.8888,82.793,82.8314,158010.0
2021-12-30 13:40:00,86.45,86.5,86.41,86.44,203350.0,82.8314,82.8793,82.793,82.8218,203350.0
2021-12-30 13:45:00,86.45,86.49,86.34,86.36,256738.0,82.8314,82.8697,82.726,82.7451,256738.0
2021-12-30 13:50:00,86.36,86.42,86.33,86.39,208534.0,82.7451,82.8026,82.7164,82.7739,208534.0
2021-12-30 13:55:00,86.4,86.42,86.26,86.32,319674.0,82.7834,82.8026,82.6493,82.7068,319674.0
2021-12-30 14:00:00,86.33,86.33,85.86,85.97,903296.0,82.7164,82.7164,82.2661,82.3714,903296.0
2021-12-30 14:05:00,85.97,86.09,85.86,86.06,649604.0,82.3714,82.4864,82.2661,82.4577,649604.0
2021-12-30 14:10:00,86.07,86.1,85.99,86.07,218656.0,82.4673,82.496,82.3906,82.4673,218656.0
2021-12-30 14:15:00,86.07,86.19,86.05,86.11,434436.0,82.4673,82.5822,82.4481,82.5056,434436.0
2021-12-30 14:20:00,86.11,86.16,86.01,86.02,233124.0,82.5056,82.5535,82.4098,82.4194,233124.0
2021-12-30 14:25:00,86.01,86.2,86.01,86.19,246524.0,82.4098,82.5918,82.4098,82.5822,246524.0
2021-12-30 14:30:00,86.19,86.2,86.1,86.13,178808.0,82.5822,82.5918,82.496,82.5248,178808.0
2021-12-30 14:35:00,86.13,86.2,86.1,86.19,173690.0,82.5248,82.5918,82.496,82.5822,173690.0
2021-12-30 14:40:00,86.19,86.29,86.19,86.29,413720.0,82.5822,82.6781,82.5822,82.6781,413720.0
2021-12-30 14:45:00,86.28,86.28,86.13,86.17,287240.0,82.6685,82.6685,82.5248,82.5631,287240.0
2021-12-30 14:50:00,86.16,86.21,86.1,86.12,228986.0,82.5535,82.6014,82.496,82.5152,228986.0
2021-12-30 14:55:00,86.13,86.17,86.1,86.15,199420.0,82.5248,82.5631,82.496,82.5439,199420.0
2021-12-30 15:00:00,86.16,86.16,85.92,86.02,427486.0,82.5535,82.5535,82.3235,82.4194,427486.0
2021-12-30 15:05:00,86.03,86.06,85.83,85.84,369448.0,82.4289,82.4577,82.2373,82.2469,369448.0
2021-12-30 15:10:00,85.83,85.86,85.64,85.73,609648.0,82.2373,82.2661,82.0553,82.1415,609648.0
2021-12-30 15:15:00,85.73,85.88,85.68,85.79,423852.0,82.1415,82.2852,82.0936,82.199,423852.0
2021-12-30 15:20:00,85.8,85.88,85.74,85.8,326312.0,82.2086,82.2852,82.1511,82.2086,326312.0
2021-12-30 15:25:00,85.8,85.88,85.69,85.71,401006.0,82.2086,82.2852,82.1032,82.1223,401006.0
2021-12-30 15:30:00,85.71,85.83,85.64,85.65,508964.0,82.1223,82.2373,82.0553,82.0648,508964.0
2021-12-30 15:35:00,85.65,85.7,85.43,85.44,689342.0,82.0648,82.1127,81.8541,81.8636,689342.0
2021-12-30 15:40:00,85.44,85.46,85.14,85.19,1085952.0,81.8636,81.8828,81.5762,81.6241,1085952.0
2021-12-30 15:45:00,85.19,85.24,84.9,85.06,1322142.0,81.6241,81.672,81.3462,81.4995,1322142.0
2021-12-30 15:50:00,85.05,85.05,84.58,84.77,1854456.0,81.49,81.49,81.0396,81.2217,1854456.0
2021-12-30 15:55:00,84.78,84.83,84.39,84.64,2075236.0,81.2313,81.2792,80.8576,81.0971,2075236.0
2021-12-31 09:30:00,84.32,85.12,84.31,85.08,1315100.0,80.7905,81.557,80.7809,81.5187,1315100.0
2021-12-31 09:35:00,85.06,85.2,84.71,85.0,1318428.0,81.4995,81.6337,81.1642,81.442,1318428.0
2021-12-31 09:40:00,85.0,85.14,84.48,84.57,1068814.0,81.442,81.5762,80.9438,81.03,1068814.0
2021-12-31 09:45:00,84.58,84.78,83.95,84.11,2542620.0,81.0396,81.2313,80.436,80.5893,2542620.0
2021-12-31 09:50:00,84.1,84.49,84.0,84.46,1253430.0,80.5797,80.9534,80.4839,80.9247,1253430.0
2021-12-31 09:55:00,84.46,84.68,83.98,84.14,1353848.0,80.9247,81.1354,80.4647,80.618,1353848.0
2021-12-31 10:00:00,84.15,84.21,83.51,83.66,1755320.0,80.6276,80.6851,80.0144,80.1581,1755320.0
2021-12-31 10:05:00,83.66,84.39,83.61,84.19,1073116.0,80.1581,80.8576,80.1102,80.666,1073116.0
2021-12-31 10:10:00,84.19,84.28,83.97,84.08,624436.0,80.666,80.7522,80.4552,80.5606,624436.0
2021-12-31 10:15:00,84.08,84.53,84.03,84.44,985660.0,80.5606,80.9917,80.5127,80.9055,985660.0
2021-12-31 10:20:00,84.43,84.43,84.04,84.07,598326.0,80.8959,80.8959,80.5222,80.551,598326.0
2021-12-31 10:25:00,84.06,84.33,84.0,84.23,610460.0,80.5414,80.8001,80.4839,80.7043,610460.0
2021-12-31 10:30:00,84.23,84.33,83.91,83.95,894252.0,80.7043,80.8001,80.3977,80.436,894252.0
2021-12-31 10:35:00,83.93,84.03,83.74,83.89,805154.0,80.4168,80.5127,80.2348,80.3785,805154.0
2021-12-31 10:40:00,83.88,83.98,83.67,83.96,620646.0,80.3689,80.4647,80.1677,80.4456,620646.0
2021-12-31 10:45:00,83.96,84.04,83.79,83.89,531798.0,80.4456,80.5222,80.2827,80.3785,531798.0
2021-12-31 10:50:00,83.89,84.02,83.57,83.98,798708.0,80.3785,80.5031,80.0719,80.4647,798708.0
2021-12-31 10:55:00,83.99,84.1,83.92,84.01,711120.0,80.4743,80.5797,80.4073,80.4935,711120.0
2021-12-31 11:00:00,84.01,84.09,83.72,83.86,785774.0,80.4935,80.5701,80.2156,80.3498,785774.0
2021-12-31 11:05:00,83.85,83.86,83.53,83.71,727466.0,80.3402,80.3498,80.0336,80.206,727466.0
2021-12-31 11:10:00,83.7,83.89,83.59,83.75,493276.0,80.1965,80.3785,80.0911,80.2444,493276.0
2021-12-31 11:15:00,83.75,83.93,83.63,83.85,486820.0,80.2444,80.4168,80.1294,80.3402,486820.0
2021-12-31 11:20:00,83.84,84.01,83.83,84.0,344842.0,80.3306,80.4935,80.321,80.4839,344842.0
2021-12-31 11:25:00,84.0,84.28,83.99,84.19,495530.0,80.4839,80.7522,80.4743,80.666,495530.0
2021-12-31 11:30:00,84.17,84.24,83.97,84.02,429386.0,80.6468,80.7139,80.4552,80.5031,429386.0
2021-12-31 11:35:00,84.01,84.04,83.84,84.0,523290.0,80.4935,80.5222,80.3306,80.4839,523290.0
2021-12-31 11:40:00,84.01,84.13,83.97,84.12,349848.0,80.4935,80.6085,80.4552,80.5989,349848.0
2021-12-31 11:45:00,84.11,84.19,84.04,84.08,331210.0,80.5893,80.666,80.5222,80.5606,331210.0
2021-12-31 11:50:00,84.08,84.09,83.72,83.83,401746.0,80.5606,80.5701,80.2156,80.321,401746.0
2021-12-31 11:55:00,83.85,83.94,83.71,83.79,395424.0,80.3402,80.4264,80.206,80.2827,395424.0
2021-12-31 12:00:00,83.8,84.0,83.64,83.95,416434.0,80.2923,80.4839,80.139,80.436,416434.0
2021-12-31 12:05:00,83.96,83.99,83.86,83.86,201878.0,80.4456,80.4743,80.3498,80.3498,201878.0
2021-12-31 12:10:00,83.86,83.95,83.61,83.69,351886.0,80.3498,80.436,80.1102,80.1869,351886.0
2021-12-31 12:15:00,83.69,83.71,83.4,83.49,876992.0,80.1869,80.206,79.909,79.9953,876992.0
2021-12-31 12:20:00,83.5,83.69,83.44,83.66,575524.0,80.0048,80.1869,79.9473,80.1581,575524.0
2021-12-31 12:25:00,83.65,83.77,83.57,83.61,415426.0,80.1486,80.2635,80.0719,80.1102,415426.0
2021-12-31 12:30:00,83.61,83.64,83.54,83.6,255454.0,80.1102,80.139,80.0432,80.1007,255454.0
2021-12-31 12:35:00,83.6,83.92,83.58,83.9,499446.0,80.1007,80.4073,80.0815,80.3881,499446.0
2021-12-31 12:40:00,83.89,83.92,83.79,83.81,462870.0,80.3785,80.4073,80.2827,80.3019,462870.0
2021-12-31 12:45:00,83.81,83.83,83.56,83.6,359622.0,80.3019,80.321,80.0623,80.1007,359622.0
2021-12-31 12:50:00,83.6,83.74,83.59,83.7,250604.0,80.1007,80.2348,80.0911,80.1965,250604.0
2021-12-31 12:55:00,83.69,84.03,83.67,84.01,494016.0,80.1869,80.5127,80.1677,80.4935,494016.0
2021-12-31 13:00:00,84.0,84.15,83.93,84.05,510512.0,80.4839,80.6276,80.4168,80.5318,510512.0
2021-12-31 13:05:00,84.05,84.1,83.92,83.96,373450.0,80.5318,80.5797,80.4073,80.4456,373450.0
2021-12-31 13:10:00,83.96,84.0,83.91,83.93,166662.0,80.4456,80.4839,80.3977,80.4168,166662.0
2021-12-31 13:15:00,83.92,84.04,83.83,83.97,311100.0,80.4073,80.5222,80.321,80.4552,311100.0
2021-12-31 13:20:00,83.96,84.04,83.92,83.95,238722.0,80.4456,80.5222,80.4073,80.436,238722.0
2021-12-31 13:25:00,83.94,84.04,83.89,83.99,232744.0,80.4264,80.5222,80.3785,80.4743,232744.0
2021-12-31 13:30:00,83.98,84.11,83.77,84.03,574304.0,80.4647,80.5893,80.2635,80.5127,574304.0
2021-12-31 13:35:00,84.04,84.05,83.81,83.82,247194.0,80.5222,80.5318,80.3019,80.3114,247194.0
2021-12-31 13:40:00,83.83,83.83,83.66,83.67,377644.0,80.321,80.321,80.1581,80.1677,377644.0
2021-12-31 13:45:00,83.68,83.76,83.61,83.73,254576.0,80.1773,80.254,80.1102,80.2252,254576.0
2021-12-31 13:50:00,83.73,83.73,83.64,83.71,155722.0,80.2252,80.2252,80.139,80.206,155722.0
2021-12-31 13:55:00,83.71,83.83,83.69,83.82,388538.0,80.206,80.321,80.1869,80.3114,388538.0
2021-12-31 14:00:00,83.81,83.89,83.75,83.83,541432.0,80.3019,80.3785,80.2444,80.321,541432.0
2021-12-31 14:05:00,83.83,83.94,83.68,83.72,715372.0,80.321,80.4264,80.1773,80.2156,715372.0
2021-12-31 14:10:00,83.72,83.78,83.66,83.73,223978.0,80.2156,80.2731,80.1581,80.2252,223978.0
2021-12-31 14:15:00,83.73,83.75,83.53,83.58,420270.0,80.2252,80.2444,80.0336,80.0815,420270.0
2021-12-31 14:20:00,83.58,83.64,83.53,83.55,267210.0,80.0815,80.139,80.0336,80.0527,267210.0
2021-12-31 14:25:00,83.56,83.67,83.52,83.64,293144.0,80.0623,80.1677,80.024,80.139,293144.0
2021-12-31 14:30:00,83.64,83.85,83.62,83.78,313322.0,80.139,80.3402,80.1198,80.2731,313322.0
2021-12-31 14:35:00,83.78,83.8,83.67,83.79,209066.0,80.2731,80.2923,80.1677,80.2827,209066.0
2021-12-31 14:40:00,83.8,83.89,83.74,83.86,279104.0,80.2923,80.3785,80.2348,80.3498,279104.0
2021-12-31 14:45:00,83.86,83.87,83.71,83.79,214494.0,80.3498,80.3593,80.206,80.2827,214494.0
2021-12-31 14:50:00,83.8,83.82,83.7,83.72,249724.0,80.2923,80.3114,80.1965,80.2156,249724.0
2021-12-31 14:55:00,83.71,83.76,83.53,83.63,338170.0,80.206,80.254,80.0336,80.1294,338170.0
2021-12-31 15:00:00,83.64,84.03,83.61,83.86,994768.0,80.139,80.5127,80.1102,80.3498,994768.0
2021-12-31 15:05:00,83.86,83.91,83.75,83.83,639186.0,80.3498,80.3977,80.2444,80.321,639186.0
2021-12-31 15:10:00,83.83,83.86,83.67,83.73,328060.0,80.321,80.3498,80.1677,80.2252,328060.0
2021-12-31 15:15:00,83.72,83.81,83.64,83.8,773340.0,80.2156,80.3019,80.139,80.2923,773340.0
2021-12-31 15:20:00,83.8,83.8,83.63,83.72,967370.0,80.2923,80.2923,80.1294,80.2156,967370.0
2021-12-31 15:25:00,83.72,83.98,83.66,83.89,841450.0,80.2156,80.4647,80.1581,80.3785,841450.0
2021-12-31 15:30:00,83.89,84.0,83.59,83.6,670134.0,80.3785,80.4839,80.0911,80.1007,670134.0
2021-12-31 15:35:00,83.6,83.64,83.42,83.6,862028.0,80.1007,80.139,79.9282,80.1007,862028.0
2021-12-31 15:40:00,83.61,83.83,83.57,83.75,1135148.0,80.1102,80.321,80.0719,80.2444,1135148.0
2021-12-31 15:45:00,83.75,83.92,83.64,83.65,639028.0,80.2444,80.4073,80.139,80.1486,639028.0
2021-12-31 15:50:00,83.64,83.67,82.88,82.94,2100488.0,80.139,80.1677,79.4108,79.4683,2100488.0
2021-12-31 15:55:00,82.94,83.11,82.86,83.0,1924038.0,79.4683,79.6312,79.3916,79.5258,1924038.0
2022-01-03 09:30:00,83.92,84.92,83.88,84.78,2663718.0,80.4073,81.3654,80.3689,81.2313,2663718.0
2022-01-03 09:35:00,84.79,85.46,84.58,85.17,2515448.0,81.2408,81.8828,81.0396,81.6049,2515448.0
2022-01-03 09:40:00,85.18,85.3,84.64,84.85,1509886.0,81.6145,81.7295,81.0971,81.2983,1509886.0
2022-01-03 09:45:00,84.85,84.96,83.14,83.39,2647226.0,81.2983,81.4037,79.6599,79.8994,2647226.0
2022-01-03 09:50:00,83.41,83.48,82.64,82.86,3496828.0,79.9186,79.9857,79.1808,79.3916,3496828.0
2022-01-03 09:55:00,82.83,83.31,82.56,82.92,2154032.0,79.3629,79.8228,79.1042,79.4491,2154032.0
2022-01-03 10:00:00,82.95,83.82,82.77,83.65,2028008.0,79.4779,80.3114,79.3054,80.1486,2028008.0
2022-01-03 10:05:00,83.68,83.81,83.28,83.58,1430476.0,80.1773,80.3019,79.794,80.0815,1430476.0
2022-01-03 10:10:00,83.57,84.1,83.33,84.02,1629212.0,80.0719,80.5797,79.842,80.5031,1629212.0
2022-01-03 10:15:00,84.03,84.29,83.86,84.06,1477478.0,80.5127,80.7618,80.3498,80.5414,1477478.0
2022-01-03 10:20:00,84.05,84.05,83.45,84.03,1190032.0,80.5318,80.5318,79.9569,80.5127,1190032.0
2022-01-03 10:25:00,84.03,84.61,83.91,84.49,2006916.0,80.5127,81.0684,80.3977,80.9534,2006916.0
2022-01-03 10:30:00,84.5,84.52,84.05,84.36,957896.0,80.963,80.9821,80.5318,80.8288,957896.0
2022-01-03 10:35:00,84.36,84.5,84.07,84.15,992164.0,80.8288,80.963,80.551,80.6276,992164.0
2022-01-03 10:40:00,84.16,84.57,84.02,84.34,1022120.0,80.6372,81.03,80.5031,80.8097,1022120.0
2022-01-03 10:45:00,84.35,84.85,84.29,84.61,1154362.0,80.8193,81.2983,80.7618,81.0684,1154362.0
2022-01-03 10:50:00,84.6,84.7,84.46,84.68,854428.0,81.0588,81.1546,80.9247,81.1354,854428.0
2022-01-03 10:55:00,84.7,84.8,84.49,84.76,736424.0,81.1546,81.2504,80.9534,81.2121,736424.0
2022-01-03 11:00:00,84.77,84.88,84.44,84.58,749864.0,81.2217,81.3271,80.9055,81.0396,749864.0
2022-01-03 11:05:00,84.57,84.85,84.39,84.56,835238.0,81.03,81.2983,80.8576,81.0205,835238.0
2022-01-03 11:10:00,84.55,84.59,84.1,84.21,974138.0,81.0109,81.0492,80.5797,80.6851,974138.0
2022-01-03 11:15:00,84.23,84.3,84.07,84.17,695892.0,80.7043,80.7714,80.551,80.6468,695892.0
2022-01-03 11:20:00,84.18,84.41,84.02,84.3,811226.0,80.6564,80.8767,80.5031,80.7714,811226.0
2022-01-03 11:25:00,84.29,84.49,84.14,84.39,681108.0,80.7618,80.9534,80.618,80.8576,681108.0
2022-01-03 11:30:00,84.41,84.44,84.2,84.37,628392.0,80.8767,80.9055,80.6755,80.8384,628392.0
2022-01-03 11:35:00,84.36,84.43,83.83,83.83,1209886.0,80.8288,80.8959,80.321,80.321,1209886.0
2022-01-03 11:40:00,83.85,84.36,83.85,84.31,968258.0,80.3402,80.8288,80.3402,80.7809,968258.0
2022-01-03 11:45:00,84.29,84.71,84.2,84.53,865698.0,80.7618,81.1642,80.6755,80.9917,865698.0
2022-01-03 11:50:00,84.53,84.53,84.13,84.25,757792.0,80.9917,80.9917,80.6085,80.7234,757792.0
2022-01-03 11:55:00,84.25,84.32,84.0,84.09,573402.0,80.7234,80.7905,80.4839,80.5701,573402.0
2022-01-03 12:00:00,84.08,84.14,83.83,84.08,538364.0,80.5606,80.618,80.321,80.5606,538364.0
2022-01-03 12:05:00,84.09,84.19,83.91,84.11,414718.0,80.5701,80.666,80.3977,80.5893,414718.0
2022-01-03 12:10:00,84.11,84.23,83.89,84.19,463484.0,80.5893,80.7043,80.3785,80.666,463484.0
2022-01-03 12:15:00,84.2,84.28,84.13,84.25,334476.0,80.6755,80.7522,80.6085,80.7234,334476.0
2022-01-03 12:20:00,84.25,84.56,84.2,84.53,485562.0,80.7234,81.0205,80.6755,80.9917,485562.0
2022-01-03 12:25:00,84.54,84.54,84.34,84.46,272076.0,81.0013,81.0013,80.8097,80.9247,272076.0
2022-01-03 12:30:00,84.46,84.49,84.28,84.41,240954.0,80.9247,80.9534,80.7522,80.8767,240954.0
2022-01-03 12:35:00,84.41,84.45,84.33,84.43,205934.0,80.8767,80.9151,80.8001,80.8959,205934.0
2022-01-03 12:40:00,84.43,84.47,84.31,84.47,230602.0,80.8959,80.9342,80.7809,80.9342,230602.0
2022-01-03 12:45:00,84.47,84.64,84.47,84.63,495000.0,80.9342,81.0971,80.9342,81.0875,495000.0
2022-01-03 12:50:00,84.64,84.69,84.42,84.46,378948.0,81.0971,81.145,80.8863,80.9247,378948.0
2022-01-03 12:55:00,84.47,84.59,84.43,84.53,243660.0,80.9342,81.0492,80.8959,80.9917,243660.0
2022-01-03 13:00:00,84.55,84.59,84.38,84.5,379862.0,81.0109,81.0492,80.848,80.963,379862.0
2022-01-03 13:05:00,84.5,84.52,84.36,84.39,207382.0,80.963,80.9821,80.8288,80.8576,207382.0
2022-01-03 13:10:00,84.39,84.76,84.29,84.6,622650.0,80.8576,81.2121,80.7618,81.0588,622650.0
2022-01-03 13:15:00,84.61,84.7,84.58,84.63,227978.0,81.0684,81.1546,81.0396,81.0875,227978.0
2022-01-03 13:20:00,84.63,84.75,84.62,84.7,263746.0,81.0875,81.2025,81.078,81.1546,263746.0
2022-01-03 13:25:00,84.7,84.78,84.63,84.68,286078.0,81.1546,81.2313,81.0875,81.1354,286078.0
2022-01-03 13:30:00,84.7,84.78,84.61,84.67,240382.0,81.1546,81.2313,81.0684,81.1259,240382.0
2022-01-03 13:35:00,84.68,84.82,84.66,84.79,255596.0,81.1354,81.2696,81.1163,81.2408,255596.0
2022-01-03 13:40:00,84.78,85.18,84.75,85.15,800060.0,81.2313,81.6145,81.2025,81.5858,800060.0
2022-01-03 13:45:00,85.16,85.19,84.99,85.11,466498.0,81.5954,81.6241,81.4325,81.5474,466498.0
2022-01-03 13:50:00,85.11,85.19,85.08,85.16,331502.0,81.5474,81.6241,81.5187,81.5954,331502.0
2022-01-03 13:55:00,85.17,85.24,85.04,85.13,421662.0,81.6049,81.672,81.4804,81.5666,421662.0
2022-01-03 14:00:00,85.14,85.24,85.02,85.06,353604.0,81.5762,81.672,81.4612,81.4995,353604.0
2022-01-03 14:05:00,85.07,85.25,84.99,85.19,457360.0,81.5091,81.6816,81.4325,81.6241,457360.0
2022-01-03 14:10:00,85.19,85.22,85.11,85.16,206664.0,81.6241,81.6528,81.5474,81.5954,206664.0
2022-01-03 14:15:00,85.16,85.31,85.1,85.25,434970.0,81.5954,81.7391,81.5379,81.6816,434970.0
2022-01-03 14:20:00,85.25,85.27,85.1,85.12,201278.0,81.6816,81.7007,81.5379,81.557,201278.0
2022-01-03 14:25:00,85.13,85.23,85.11,85.19,214832.0,81.5666,81.6624,81.5474,81.6241,214832.0
2022-01-03 14:30:00,85.2,85.24,85.05,85.08,347876.0,81.6337,81.672,81.49,81.5187,347876.0
2022-01-03 14:35:00,85.09,85.29,85.04,85.28,404674.0,81.5283,81.7199,81.4804,81.7103,404674.0
2022-01-03 14:40:00,85.28,85.66,85.26,85.6,880504.0,81.7103,82.0744,81.6912,82.0169,880504.0
2022-01-03 14:45:00,85.6,85.72,85.56,85.64,399014.0,82.0169,82.1319,81.9786,82.0553,399014.0
2022-01-03 14:50:00,85.64,85.67,85.49,85.56,326286.0,82.0553,82.084,81.9115,81.9786,326286.0
2022-01-03 14:55:00,85.55,85.56,85.33,85.35,353032.0,81.969,81.9786,81.7582,81.7774,353032.0
2022-01-03 15:00:00,85.36,85.52,85.3,85.5,501420.0,81.787,81.9403,81.7295,81.9211,501420.0
2022-01-03 15:05:00,85.51,85.57,85.39,85.53,466112.0,81.9307,81.9882,81.8157,81.9499,466112.0
2022-01-03 15:10:00,85.52,85.67,85.49,85.64,473210.0,81.9403,82.084,81.9115,82.0553,473210.0
2022-01-03 15:15:00,85.64,85.69,85.48,85.58,336364.0,82.0553,82.1032,81.902,81.9978,336364.0
2022-01-03 15:20:00,85.57,85.61,85.36,85.41,486808.0,81.9882,82.0265,81.787,81.8349,486808.0
2022-01-03 15:25:00,85.39,85.57,85.39,85.47,502908.0,81.8157,81.9882,81.8157,81.8924,502908.0
2022-01-03 15:30:00,85.46,85.64,85.42,85.64,535564.0,81.8828,82.0553,81.8445,82.0553,535564.0
2022-01-03 15:35:00,85.64,85.67,85.46,85.55,574324.0,82.0553,82.084,81.8828,81.969,574324.0
2022-01-03 15:40:00,85.53,85.56,85.0,85.2,1050332.0,81.9499,81.9786,81.442,81.6337,1050332.0
2022-01-03 15:45:00,85.2,85.53,85.08,85.49,894514.0,81.6337,81.9499,81.5187,81.9115,894514.0
2022-01-03 15:50:00,85.5,85.55,85.19,85.52,1293358.0,81.9211,81.969,81.6241,81.9403,1293358.0
2022-01-03 15:55:00,85.52,85.61,85.3,85.61,1415834.0,81.9403,82.0265,81.7295,82.0265,1415834.0
2022-01-04 09:30:00,85.92,85.95,85.28,85.58,1983890.0,82.3235,82.3523,81.7103,81.9978,1983890.0
2022-01-04 09:35:00,85.53,85.81,85.34,85.63,1662274.0,81.9499,82.2181,81.7678,82.0457,1662274.0
2022-01-04 09:40:00,85.63,85.78,85.26,85.62,1640472.0,82.0457,82.1894,81.6912,82.0361,1640472.0
2022-01-04 09:45:00,85.62,85.8,85.33,85.36,1595256.0,82.0361,82.2086,81.7582,81.787,1595256.0
2022-01-04 09:50:00,85.36,85.37,84.89,85.23,1886400.0,81.787,81.7966,81.3367,81.6624,1886400.0
2022-01-04 09:55:00,85.24,85.31,85.01,85.16,1053888.0,81.672,81.7391,81.4516,81.5954,1053888.0
2022-01-04 10:00:00,85.16,85.21,84.26,84.44,2376554.0,81.5954,81.6433,80.733,80.9055,2376554.0
2022-01-04 10:05:00,84.43,84.53,84.31,84.48,1152540.0,80.8959,80.9917,80.7809,80.9438,1152540.0
2022-01-04 10:10:00,84.49,84.52,83.92,84.04,1594818.0,80.9534,80.9821,80.4073,80.5222,1594818.0
2022-01-04 10:15:00,84.04,84.17,83.68,83.79,1978948.0,80.5222,80.6468,80.1773,80.2827,1978948.0
2022-01-04 10:20:00,83.81,84.11,83.75,84.02,1245924.0,80.3019,80.5893,80.2444,80.5031,1245924.0
2022-01-04 10:25:00,84.02,84.32,83.76,84.28,1167834.0,80.5031,80.7905,80.254,80.7522,1167834.0
2022-01-04 10:30:00,84.29,84.32,83.49,83.63,1715252.0,80.7618,80.7905,79.9953,80.1294,1715252.0
2022-01-04 10:35:00,83.63,83.68,82.73,82.81,2556414.0,80.1294,80.1773,79.2671,79.3437,2556414.0
2022-01-04 10:40:00,82.81,83.04,82.32,82.46,1637264.0,79.3437,79.5641,78.8742,79.0084,1637264.0
2022-01-04 10:45:00,82.47,82.81,82.39,82.64,1651752.0,79.018,79.3437,78.9413,79.1808,1651752.0
2022-01-04 10:50:00,82.64,82.67,82.05,82.05,1633470.0,79.1808,79.2096,78.6155,78.6155,1633470.0
2022-01-04 10:55:00,82.05,82.08,81.47,81.53,2369182.0,78.6155,78.6443,78.0598,78.1173,2369182.0
2022-01-04 11:00:00,81.53,81.56,80.54,80.97,3209554.0,78.1173,78.146,77.1687,77.5807,3209554.0
2022-01-04 11:05:00,80.97,81.21,80.89,81.04,1947822.0,77.5807,77.8107,77.5041,77.6478,1947822.0
2022-01-04 11:10:00,81.05,81.28,80.79,81.2,1703358.0,77.6574,77.8778,77.4083,77.8011,1703358.0
2022-01-04 11:15:00,81.18,81.25,80.75,81.21,1441936.0,77.7819,77.849,77.3699,77.8107,1441936.0
2022-01-04 11:20:00,81.21,81.28,80.63,80.88,1550526.0,77.8107,77.8778,77.255,77.4945,1550526.0
2022-01-04 11:25:00,80.9,81.05,80.61,81.04,1417914.0,77.5137,77.6574,77.2358,77.6478,1417914.0
2022-01-04 11:30:00,81.03,81.35,80.91,81.3,1250632.0,77.6382,77.9448,77.5233,77.8969,1250632.0
2022-01-04 11:35:00,81.3,81.6,81.23,81.58,1237350.0,77.8969,78.1844,77.8299,78.1652,1237350.0
2022-01-04 11:40:00,81.58,81.63,81.29,81.62,1074104.0,78.1652,78.2131,77.8873,78.2035,1074104.0
2022-01-04 11:45:00,81.61,81.9,81.58,81.76,1079660.0,78.1939,78.4718,78.1652,78.3377,1079660.0
2022-01-04 11:50:00,81.77,81.77,81.38,81.58,1029088.0,78.3473,78.3473,77.9736,78.1652,1029088.0
2022-01-04 11:55:00,81.56,81.63,81.13,81.2,909684.0,78.146,78.2131,77.734,77.8011,909684.0
2022-01-04 12:00:00,81.19,81.39,80.91,80.95,850318.0,77.7915,77.9832,77.5233,77.5616,850318.0
2022-01-04 12:05:00,80.99,81.13,80.8,80.98,779006.0,77.5999,77.734,77.4179,77.5903,779006.0
2022-01-04 12:10:00,80.98,81.4,80.95,81.36,752162.0,77.5903,77.9927,77.5616,77.9544,752162.0
2022-01-04 12:15:00,81.35,81.61,81.31,81.42,751432.0,77.9448,78.1939,77.9065,78.0119,751432.0
2022-01-04 12:20:00,81.41,81.58,81.26,81.31,493726.0,78.0023,78.1652,77.8586,77.9065,493726.0
2022-01-04 12:25:00,81.3,81.42,81.25,81.29,528478.0,77.8969,78.0119,77.849,77.8873,528478.0
2022-01-04 12:30:00,81.28,81.37,81.08,81.23,642330.0,77.8778,77.964,77.6861,77.8299,642330.0
2022-01-04 12:35:00,81.23,81.39,81.17,81.21,423992.0,77.8299,77.9832,77.7724,77.8107,423992.0
2022-01-04 12:40:00,81.21,81.26,81.04,81.11,381432.0,77.8107,77.8586,77.6478,77.7149,381432.0
2022-01-04 12:45:00,81.14,81.42,81.02,81.16,678052.0,77.7436,78.0119,77.6286,77.7628,678052.0
2022-01-04 12:50:00,81.15,81.25,80.94,81.0,620694.0,77.7532,77.849,77.552,77.6095,620694.0
2022-01-04 12:55:00,80.99,81.1,80.74,80.85,670636.0,77.5999,77.7053,77.3604,77.4658,670636.0
2022-01-04 13:00:00,80.85,81.16,80.72,81.05,799634.0,77.4658,77.7628,77.3412,77.6574,799634.0
2022-01-04 13:05:00,81.04,81.45,81.03,81.23,696192.0,77.6478,78.0406,77.6382,77.8299,696192.0
2022-01-04 13:10:00,81.22,81.28,81.05,81.1,394518.0,77.8203,77.8778,77.6574,77.7053,394518.0
2022-01-04 13:15:00,81.09,81.17,80.88,80.89,402766.0,77.6957,77.7724,77.4945,77.5041,402766.0
2022-01-04 13:20:00,80.89,81.03,80.81,81.01,484700.0,77.5041,77.6382,77.4274,77.6191,484700.0
2022-01-04 13:25:00,81.0,81.33,80.92,81.06,765612.0,77.6095,77.9257,77.5328,77.667,765612.0
2022-01-04 13:30:00,81.07,81.11,80.5,80.66,1396576.0,77.6766,77.7149,77.1304,77.2837,1396576.0
2022-01-04 13:35:00,80.65,81.01,80.56,80.87,1025306.0,77.2741,77.6191,77.1879,77.4849,1025306.0
2022-01-04 13:40:00,80.86,80.99,80.73,80.86,632348.0,77.4753,77.5999,77.3508,77.4753,632348.0
2022-01-04 13:45:00,80.83,80.98,80.75,80.78,470308.0,77.4466,77.5903,77.3699,77.3987,470308.0
2022-01-04 13:50:00,80.76,80.79,80.44,80.55,1174508.0,77.3795,77.4083,77.0729,77.1783,1174508.0
2022-01-04 13:55:00,80.56,80.58,80.2,80.28,1393670.0,77.1879,77.2071,76.843,76.9196,1393670.0
2022-01-04 14:00:00,80.28,80.59,80.23,80.57,900988.0,76.9196,77.2166,76.8717,77.1975,900988.0
2022-01-04 14:05:00,80.57,80.67,80.34,80.37,652616.0,77.1975,77.2933,76.9771,77.0059,652616.0
2022-01-04 14:10:00,80.36,80.75,80.3,80.74,798120.0,76.9963,77.3699,76.9388,77.3604,798120.0
2022-01-04 14:15:00,80.74,80.88,80.63,80.83,893134.0,77.3604,77.4945,77.255,77.4466,893134.0
2022-01-04 14:20:00,80.83,80.9,80.57,80.61,513020.0,77.4466,77.5137,77.1975,77.2358,513020.0
2022-01-04 14:25:00,80.61,80.82,80.58,80.69,610022.0,77.2358,77.437,77.2071,77.3125,610022.0
2022-01-04 14:30:00,80.68,81.29,80.66,81.11,1162262.0,77.3029,77.8873,77.2837,77.7149,1162262.0
2022-01-04 14:35:00,81.12,81.16,80.96,81.03,469760.0,77.7245,77.7628,77.5712,77.6382,469760.0
2022-01-04 14:40:00,81.04,81.4,81.03,81.38,658648.0,77.6478,77.9927,77.6382,77.9736,658648.0
2022-01-04 14:45:00,81.39,81.5,81.21,81.39,695178.0,77.9832,78.0886,77.8107,77.9832,695178.0
2022-01-04 14:50:00,81.4,81.57,81.36,81.5,720942.0,77.9927,78.1556,77.9544,78.0886,720942.0
2022-01-04 14:55:00,81.51,81.55,81.37,81.51,477886.0,78.0981,78.1365,77.964,78.0981,477886.0
2022-01-04 15:00:00,81.5,81.82,81.48,81.8,734650.0,78.0886,78.3952,78.0694,78.376,734650.0
2022-01-04 15:05:00,81.8,81.86,81.72,81.82,660348.0,78.376,78.4335,78.2993,78.3952,660348.0
2022-01-04 15:10:00,81.82,82.11,81.81,82.05,1102622.0,78.3952,78.673,78.3856,78.6155,1102622.0
2022-01-04 15:15:00,82.05,82.17,81.91,82.17,818464.0,78.6155,78.7305,78.4814,78.7305,818464.0
2022-01-04 15:20:00,82.16,82.48,82.14,82.3,1123006.0,78.7209,79.0275,78.7018,78.8551,1123006.0
2022-01-04 15:25:00,82.3,82.48,82.19,82.46,795536.0,78.8551,79.0275,78.7497,79.0084,795536.0
2022-01-04 15:30:00,82.47,82.56,82.18,82.38,1173200.0,79.018,79.1042,78.7401,78.9317,1173200.0
2022-01-04 15:35:00,82.38,82.56,82.23,82.48,1021860.0,78.9317,79.1042,78.788,79.0275,1021860.0
2022-01-04 15:40:00,82.48,82.64,82.33,82.55,1120544.0,79.0275,79.1808,78.8838,79.0946,1120544.0
2022-01-04 15:45:00,82.56,82.85,82.46,82.81,1353826.0,79.1042,79.382,79.0084,79.3437,1353826.0
2022-01-04 15:50:00,82.81,83.06,82.46,82.51,2037054.0,79.3437,79.5833,79.0084,79.0563,2037054.0
2022-01-04 15:55:00,82.5,82.63,82.2,82.24,1710830.0,79.0467,79.1713,78.7593,78.7976,1710830.0
2022-01-05 09:30:00,81.19,81.36,79.84,79.85,3338272.0,77.7915,77.9544,76.498,76.5076,3338272.0
2022-01-05 09:35:00,79.86,80.74,79.67,80.48,2881932.0,76.5172,77.3604,76.3352,77.1112,2881932.0
2022-01-05 09:40:00,80.48,81.25,80.46,80.8,2387996.0,77.1112,77.849,77.0921,77.4179,2387996.0
2022-01-05 09:45:00,80.83,81.03,80.39,80.75,2359126.0,77.4466,77.6382,77.025,77.3699,2359126.0
2022-01-05 09:50:00,80.72,81.52,80.48,81.19,2611124.0,77.3412,78.1077,77.1112,77.7915,2611124.0
2022-01-05 09:55:00,81.17,81.42,80.91,81.35,2139840.0,77.7724,78.0119,77.5233,77.9448,2139840.0
2022-01-05 10:00:00,81.35,81.86,81.01,81.21,2585602.0,77.9448,78.4335,77.6191,77.8107,2585602.0
2022-01-05 10:05:00,81.21,81.46,81.03,81.08,1375610.0,77.8107,78.0502,77.6382,77.6861,1375610.0
2022-01-05 10:10:00,81.08,81.24,80.78,80.91,1429060.0,77.6861,77.8394,77.3987,77.5233,1429060.0
2022-01-05 10:15:00,80.91,81.03,80.5,80.72,1241754.0,77.5233,77.6382,77.1304,77.3412,1241754.0
2022-01-05 10:20:00,80.71,81.06,80.7,80.89,1333812.0,77.3316,77.667,77.322,77.5041,1333812.0
2022-01-05 10:25:00,80.91,81.47,80.89,81.11,1450180.0,77.5233,78.0598,77.5041,77.7149,1450180.0
2022-01-05 10:30:00,81.11,81.11,80.29,80.35,1626692.0,77.7149,77.7149,76.9292,76.9867,1626692.0
2022-01-05 10:35:00,80.38,80.57,80.02,80.21,1156406.0,77.0154,77.1975,76.6705,76.8526,1156406.0
2022-01-05 10:40:00,80.21,80.52,80.11,80.3,1135842.0,76.8526,77.1496,76.7567,76.9388,1135842.0
2022-01-05 10:45:00,80.29,80.38,80.0,80.29,1363866.0,76.9292,77.0154,76.6513,76.9292,1363866.0
2022-01-05 10:50:00,80.29,80.49,80.06,80.42,980754.0,76.9292,77.1208,76.7088,77.0538,980754.0
2022-01-05 10:55:00,80.42,80.79,80.4,80.75,1090648.0,77.0538,77.4083,77.0346,77.3699,1090648.0
2022-01-05 11:00:00,80.74,80.96,80.51,80.52,985302.0,77.3604,77.5712,77.14,77.1496,985302.0
2022-01-05 11:05:00,80.52,80.65,80.3,80.39,841172.0,77.1496,77.2741,76.9388,77.025,841172.0
2022-01-05 11:10:00,80.4,80.47,80.14,80.47,976870.0,77.0346,77.1017,76.7855,77.1017,976870.0
2022-01-05 11:15:00,80.46,80.73,80.33,80.36,1033392.0,77.0921,77.3508,76.9675,76.9963,1033392.0
2022-01-05 11:20:00,80.36,80.54,80.27,80.36,644682.0,76.9963,77.1687,76.91,76.9963,644682.0
2022-01-05 11:25:00,80.36,80.72,80.35,80.71,740298.0,76.9963,77.3412,76.9867,77.3316,740298.0
2022-01-05 11:30:00,80.71,80.81,80.22,80.31,976780.0,77.3316,77.4274,76.8621,76.9484,976780.0
2022-01-05 11:35:00,80.32,80.5,80.23,80.45,643792.0,76.9579,77.1304,76.8717,77.0825,643792.0
2022-01-05 11:40:00,80.45,80.54,80.01,80.07,982688.0,77.0825,77.1687,76.6609,76.7184,982688.0
2022-01-05 11:45:00,80.09,80.17,79.92,80.08,1041882.0,76.7376,76.8142,76.5747,76.728,1041882.0
2022-01-05 11:50:00,80.08,80.24,80.02,80.06,482622.0,76.728,76.8813,76.6705,76.7088,482622.0
2022-01-05 11:55:00,80.05,80.28,80.05,80.14,480730.0,76.6992,76.9196,76.6992,76.7855,480730.0
2022-01-05 12:00:00,80.14,80.38,79.94,80.32,700752.0,76.7855,77.0154,76.5939,76.9579,700752.0
2022-01-05 12:05:00,80.32,80.4,79.87,79.96,739132.0,76.9579,77.0346,76.5268,76.613,739132.0
2022-01-05 12:10:00,79.96,80.11,79.91,80.07,546772.0,76.613,76.7567,76.5651,76.7184,546772.0
2022-01-05 12:15:00,80.07,80.31,79.96,80.14,867650.0,76.7184,76.9484,76.613,76.7855,867650.0
2022-01-05 12:20:00,80.14,80.33,80.03,80.19,1123862.0,76.7855,76.9675,76.6801,76.8334,1123862.0
2022-01-05 12:25:00,80.19,80.27,80.06,80.11,538840.0,76.8334,76.91,76.7088,76.7567,538840.0
2022-01-05 12:30:00,80.09,80.11,79.56,79.69,1159752.0,76.7376,76.7567,76.2298,76.3543,1159752.0
2022-01-05 12:35:00,79.7,79.74,79.16,79.17,1545912.0,76.3639,76.4022,75.8465,75.8561,1545912.0
2022-01-05 12:40:00,79.18,79.36,78.98,79.1,940276.0,75.8657,76.0381,75.674,75.789,940276.0
2022-01-05 12:45:00,79.11,79.18,78.96,79.1,621356.0,75.7986,75.8657,75.6549,75.789,621356.0
2022-01-05 12:50:00,79.1,79.17,78.94,79.14,550828.0,75.789,75.8561,75.6357,75.8273,550828.0
2022-01-05 12:55:00,79.14,79.16,78.84,78.91,745130.0,75.8273,75.8465,75.5399,75.607,745130.0
2022-01-05 13:00:00,78.91,79.02,78.79,78.89,597610.0,75.607,75.7124,75.492,75.5878,597610.0
2022-01-05 13:05:00,78.89,78.92,78.63,78.71,927608.0,75.5878,75.6165,75.3387,75.4153,927608.0
2022-01-05 13:10:00,78.72,78.87,78.53,78.86,799286.0,75.4249,75.5686,75.2429,75.5591,799286.0
2022-01-05 13:15:00,78.86,79.08,78.86,78.96,742978.0,75.5591,75.7699,75.5591,75.6549,742978.0
2022-01-05 13:20:00,78.97,79.31,78.94,79.22,737918.0,75.6645,75.9902,75.6357,75.904,737918.0
2022-01-05 13:25:00,79.24,79.38,79.17,79.26,588306.0,75.9232,76.0573,75.8561,75.9423,588306.0
2022-01-05 13:30:00,79.27,79.46,79.17,79.33,747764.0,75.9519,76.1339,75.8561,76.0094,747764.0
2022-01-05 13:35:00,79.33,79.39,79.09,79.21,655422.0,76.0094,76.0669,75.7794,75.8944,655422.0
2022-01-05 13:40:00,79.21,79.34,79.11,79.17,436132.0,75.8944,76.019,75.7986,75.8561,436132.0
2022-01-05 13:45:00,79.17,79.28,78.94,78.97,499012.0,75.8561,75.9615,75.6357,75.6645,499012.0
2022-01-05 13:50:00,78.96,79.2,78.95,79.11,619392.0,75.6549,75.8848,75.6453,75.7986,619392.0
2022-01-05 13:55:00,79.11,79.23,78.99,79.13,463024.0,75.7986,75.9136,75.6836,75.8178,463024.0
2022-01-05 14:00:00,79.11,80.07,78.64,78.67,3256054.0,75.7986,76.7184,75.3483,75.377,3256054.0
2022-01-05 14:05:00,78.68,79.11,78.19,78.53,3938800.0,75.3866,75.7986,74.9171,75.2429,3938800.0
2022-01-05 14:10:00,78.55,78.56,77.63,77.88,2326602.0,75.262,75.2716,74.3805,74.6201,2326602.0
2022-01-05 14:15:00,77.88,78.23,77.72,77.77,1513790.0,74.6201,74.9554,74.4668,74.5147,1513790.0
2022-01-05 14:20:00,77.79,78.0,77.5,77.71,1542052.0,74.5338,74.7351,74.256,74.4572,1542052.0
2022-01-05 14:25:00,77.7,78.05,77.5,77.71,1832568.0,74.4476,74.783,74.256,74.4572,1832568.0
2022-01-05 14:30:00,77.69,78.06,77.2,77.24,1966368.0,74.438,74.7925,73.9685,74.0069,1966368.0
2022-01-05 14:35:00,77.24,77.53,76.93,77.07,1716460.0,74.0069,74.2847,73.7098,73.844,1716460.0
2022-01-05 14:40:00,77.06,77.07,76.47,76.51,1691914.0,73.8344,73.844,73.2691,73.3074,1691914.0
2022-01-05 14:45:00,76.51,76.89,76.31,76.89,2028984.0,73.3074,73.6715,73.1158,73.6715,2028984.0
2022-01-05 14:50:00,76.87,77.06,76.69,76.97,1663734.0,73.6524,73.8344,73.4799,73.7482,1663734.0
2022-01-05 14:55:00,76.96,76.96,76.55,76.61,1077126.0,73.7386,73.7386,73.3458,73.4032,1077126.0
2022-01-05 15:00:00,76.61,76.63,75.91,75.93,2049346.0,73.4032,73.4224,72.7325,72.7517,2049346.0
2022-01-05 15:05:00,75.94,76.1,75.33,75.71,2610450.0,72.7613,72.9146,72.1768,72.5409,2610450.0
2022-01-05 15:10:00,75.73,76.31,75.59,76.24,2019748.0,72.5601,73.1158,72.4259,73.0487,2019748.0
2022-01-05 15:15:00,76.23,76.23,75.64,75.78,1247974.0,73.0391,73.0391,72.4738,72.608,1247974.0
2022-01-05 15:20:00,75.76,75.97,75.39,75.84,1779716.0,72.5888,72.79,72.2343,72.6655,1779716.0
2022-01-05 15:25:00,75.85,76.06,75.54,75.61,1758178.0,72.6751,72.8763,72.378,72.4451,1758178.0
2022-01-05 15:30:00,75.63,75.94,75.44,75.87,1489812.0,72.4643,72.7613,72.2822,72.6942,1489812.0
2022-01-05 15:35:00,75.88,76.35,75.63,76.08,1815964.0,72.7038,73.1541,72.4643,72.8954,1815964.0
2022-01-05 15:40:00,76.06,76.32,75.79,75.83,1308964.0,72.8763,73.1254,72.6176,72.6559,1308964.0
2022-01-05 15:45:00,75.84,75.89,75.47,75.48,2161230.0,72.6655,72.7134,72.311,72.3205,2161230.0
2022-01-05 15:50:00,75.48,75.81,75.25,75.3,2725748.0,72.3205,72.6367,72.1002,72.1481,2725748.0
2022-01-05 15:55:00,75.31,75.4,74.5,74.61,3407402.0,72.1577,72.2439,71.3816,71.487,3407402.0
2022-01-06 09:30:00,73.52,75.02,73.27,74.96,3829378.0,70.4426,71.8798,70.203,71.8223,3829378.0
2022-01-06 09:35:00,74.95,75.67,74.9,75.31,3437514.0,71.8127,72.5026,71.7648,72.1577,3437514.0
2022-01-06 09:40:00,75.31,75.78,75.02,75.6,3573492.0,72.1577,72.608,71.8798,72.4355,3573492.0
2022-01-06 09:45:00,75.6,75.68,74.53,74.66,4024160.0,72.4355,72.5122,71.4103,71.5349,4024160.0
2022-01-06 09:50:00,74.66,75.02,74.13,74.2,3453596.0,71.5349,71.8798,71.027,71.0941,3453596.0
2022-01-06 09:55:00,74.2,74.59,73.69,73.86,2302976.0,71.0941,71.4678,70.6055,70.7684,2302976.0
2022-01-06 10:00:00,73.88,74.32,72.73,72.81,3567878.0,70.7875,71.2091,69.6857,69.7623,3567878.0
2022-01-06 10:05:00,72.8,73.14,72.5,72.59,3135514.0,69.7527,70.0785,69.4653,69.5515,3135514.0
2022-01-06 10:10:00,72.58,73.07,72.21,72.95,3529724.0,69.5419,70.0114,69.1874,69.8964,3529724.0
2022-01-06 10:15:00,72.94,74.16,72.93,73.42,3704544.0,69.8869,71.0558,69.8773,70.3468,3704544.0
2022-01-06 10:20:00,73.42,74.15,73.17,74.07,3208924.0,70.3468,71.0462,70.1072,70.9696,3208924.0
2022-01-06 10:25:00,74.07,74.97,74.04,74.41,3335600.0,70.9696,71.8319,70.9408,71.2953,3335600.0
2022-01-06 10:30:00,74.4,75.51,74.37,75.22,4065040.0,71.2857,72.3493,71.257,72.0714,4065040.0
2022-01-06 10:35:00,75.22,75.49,74.88,75.21,2763742.0,72.0714,72.3301,71.7457,72.0618,2763742.0
2022-01-06 10:40:00,75.22,75.32,74.54,74.81,2343640.0,72.0714,72.1672,71.4199,71.6786,2343640.0
2022-01-06 10:45:00,74.81,75.71,74.61,75.66,2747034.0,71.6786,72.5409,71.487,72.493,2747034.0
2022-01-06 10:50:00,75.66,75.66,74.98,75.22,1846594.0,72.493,72.493,71.8415,72.0714,1846594.0
2022-01-06 10:55:00,75.23,76.08,75.15,75.65,2661112.0,72.081,72.8954,72.0044,72.4834,2661112.0
2022-01-06 11:00:00,75.64,76.05,75.29,75.38,2092978.0,72.4738,72.8667,72.1385,72.2247,2092978.0
2022-01-06 11:05:00,75.39,75.86,75.19,75.69,2006682.0,72.2343,72.6846,72.0427,72.5218,2006682.0
2022-01-06 11:10:00,75.68,76.17,75.6,75.92,1612476.0,72.5122,72.9817,72.4355,72.7421,1612476.0
2022-01-06 11:15:00,75.92,76.41,75.7,75.74,2351440.0,72.7421,73.2116,72.5313,72.5697,2351440.0
2022-01-06 11:20:00,75.75,75.77,75.36,75.7,1549150.0,72.5792,72.5984,72.2056,72.5313,1549150.0
2022-01-06 11:25:00,75.7,75.7,74.95,75.32,1575140.0,72.5313,72.5313,71.8127,72.1672,1575140.0
2022-01-06 11:30:00,75.32,75.56,74.64,74.86,1878294.0,72.1672,72.3972,71.5157,71.7265,1878294.0
2022-01-06 11:35:00,74.84,75.4,74.69,75.1,1748376.0,71.7073,72.2439,71.5636,71.9564,1748376.0
2022-01-06 11:40:00,75.1,75.36,74.69,75.14,1317360.0,71.9564,72.2056,71.5636,71.9948,1317360.0
2022-01-06 11:45:00,75.15,75.48,74.84,75.36,1594434.0,72.0044,72.3205,71.7073,72.2056,1594434.0
2022-01-06 11:50:00,75.33,75.77,75.14,75.7,1204324.0,72.1768,72.5984,71.9948,72.5313,1204324.0
2022-01-06 11:55:00,75.7,75.78,75.45,75.55,993248.0,72.5313,72.608,72.2918,72.3876,993248.0
2022-01-06 12:00:00,75.55,75.61,75.28,75.3,957404.0,72.3876,72.4451,72.1289,72.1481,957404.0
2022-01-06 12:05:00,75.29,75.74,75.11,75.67,867944.0,72.1385,72.5697,71.966,72.5026,867944.0
2022-01-06 12:10:00,75.67,75.68,75.3,75.35,610860.0,72.5026,72.5122,72.1481,72.196,610860.0
2022-01-06 12:15:00,75.36,75.48,75.07,75.18,687136.0,72.2056,72.3205,71.9277,72.0331,687136.0
2022-01-06 12:20:00,75.18,75.49,74.95,75.15,1016776.0,72.0331,72.3301,71.8127,72.0044,1016776.0
2022-01-06 12:25:00,75.14,75.57,75.06,75.46,981778.0,71.9948,72.4068,71.9181,72.3014,981778.0
2022-01-06 12:30:00,75.45,75.58,75.14,75.43,916416.0,72.2918,72.4164,71.9948,72.2726,916416.0
2022-01-06 12:35:00,75.42,75.74,75.26,75.58,1069898.0,72.2631,72.5697,72.1097,72.4164,1069898.0
2022-01-06 12:40:00,75.57,76.18,75.52,76.16,1066352.0,72.4068,72.9912,72.3589,72.9721,1066352.0
2022-01-06 12:45:00,76.17,76.28,75.86,75.92,955466.0,72.9817,73.0871,72.6846,72.7421,955466.0
2022-01-06 12:50:00,75.92,75.95,75.48,75.52,941278.0,72.7421,72.7709,72.3205,72.3589,941278.0
2022-01-06 12:55:00,75.52,75.63,75.33,75.36,715526.0,72.3589,72.4643,72.1768,72.2056,715526.0
2022-01-06 13:00:00,75.39,75.54,75.13,75.47,952060.0,72.2343,72.378,71.9852,72.311,952060.0
2022-01-06 13:05:00,75.46,75.51,75.24,75.45,547514.0,72.3014,72.3493,72.0906,72.2918,547514.0
2022-01-06 13:10:00,75.44,75.6,75.36,75.51,682352.0,72.2822,72.4355,72.2056,72.3493,682352.0
2022-01-06 13:15:00,75.52,75.53,75.02,75.33,938876.0,72.3589,72.3684,71.8798,72.1768,938876.0
2022-01-06 13:20:00,75.33,75.39,74.76,74.82,708640.0,72.1768,72.2343,71.6307,71.6882,708640.0
2022-01-06 13:25:00,74.81,74.92,74.67,74.72,912924.0,71.6786,71.784,71.5444,71.5924,912924.0
2022-01-06 13:30:00,74.71,74.89,74.62,74.8,1020274.0,71.5828,71.7552,71.4965,71.669,1020274.0
2022-01-06 13:35:00,74.8,75.1,74.69,74.93,1037230.0,71.669,71.9564,71.5636,71.7936,1037230.0
2022-01-06 13:40:00,74.92,75.18,74.76,75.11,695286.0,71.784,72.0331,71.6307,71.966,695286.0
2022-01-06 13:45:00,75.1,75.44,74.97,75.25,842862.0,71.9564,72.2822,71.8319,72.1002,842862.0
2022-01-06 13:50:00,75.25,75.48,75.09,75.37,767674.0,72.1002,72.3205,71.9469,72.2151,767674.0
2022-01-06 13:55:00,75.38,75.44,75.17,75.38,635850.0,72.2247,72.2822,72.0235,72.2247,635850.0
2022-01-06 14:00:00,75.36,75.46,74.92,74.96,992416.0,72.2056,72.3014,71.784,71.8223,992416.0
2022-01-06 14:05:00,74.96,75.38,74.82,75.3,841728.0,71.8223,72.2247,71.6882,72.1481,841728.0
2022-01-06 14:10:00,75.29,75.81,75.0,75.04,1378178.0,72.1385,72.6367,71.8606,71.899,1378178.0
2022-01-06 14:15:00,75.03,75.25,74.95,75.04,873660.0,71.8894,72.1002,71.8127,71.899,873660.0
2022-01-06 14:20:00,75.04,75.16,74.81,75.02,892954.0,71.899,72.0139,71.6786,71.8798,892954.0
2022-01-06 14:25:00,75.01,75.14,74.95,75.05,646602.0,71.8702,71.9948,71.8127,71.9085,646602.0
2022-01-06 14:30:00,75.04,75.27,74.94,75.08,856062.0,71.899,72.1193,71.8031,71.9373,856062.0
2022-01-06 14:35:00,75.08,75.29,74.93,75.17,724010.0,71.9373,72.1385,71.7936,72.0235,724010.0
2022-01-06 14:40:00,75.16,75.28,74.97,75.08,700862.0,72.0139,72.1289,71.8319,71.9373,700862.0
2022-01-06 14:45:00,75.08,75.54,75.05,75.41,1190648.0,71.9373,72.378,71.9085,72.2535,1190648.0
2022-01-06 14:50:00,75.4,75.46,75.18,75.39,764390.0,72.2439,72.3014,72.0331,72.2343,764390.0
2022-01-06 14:55:00,75.39,75.54,75.26,75.32,845024.0,72.2343,72.378,72.1097,72.1672,845024.0
2022-01-06 15:00:00,75.31,75.92,75.3,75.9,1189356.0,72.1577,72.7421,72.1481,72.723,1189356.0
2022-01-06 15:05:00,75.9,76.0,75.61,75.66,983998.0,72.723,72.8188,72.4451,72.493,983998.0
2022-01-06 15:10:00,75.65,75.78,75.42,75.46,865962.0,72.4834,72.608,72.2631,72.3014,865962.0
2022-01-06 15:15:00,75.46,75.55,75.08,75.17,1438600.0,72.3014,72.3876,71.9373,72.0235,1438600.0
2022-01-06 15:20:00,75.19,75.33,74.81,74.89,1224878.0,72.0427,72.1768,71.6786,71.7552,1224878.0
2022-01-06 15:25:00,74.89,75.16,74.83,75.11,1118098.0,71.7552,72.0139,71.6977,71.966,1118098.0
2022-01-06 15:30:00,75.12,75.3,74.67,74.72,1618380.0,71.9756,72.1481,71.5444,71.5924,1618380.0
2022-01-06 15:35:00,74.72,74.79,74.32,74.49,2087744.0,71.5924,71.6594,71.2091,71.372,2087744.0
2022-01-06 15:40:00,74.5,74.65,74.19,74.46,1537652.0,71.3816,71.5253,71.0845,71.3432,1537652.0
2022-01-06 15:45:00,74.47,74.61,74.29,74.42,1242370.0,71.3528,71.487,71.1804,71.3049,1242370.0
2022-01-06 15:50:00,74.42,74.61,74.17,74.29,1971982.0,71.3049,71.487,71.0654,71.1804,1971982.0
2022-01-06 15:55:00,74.28,74.58,73.91,74.48,2799952.0,71.1708,71.4582,70.8163,71.3624,2799952.0
2022-01-07 09:30:00,74.45,74.74,73.68,73.76,2496336.0,71.3337,71.6115,70.5959,70.6725,2496336.0
2022-01-07 09:35:00,73.77,74.16,73.31,74.08,3731048.0,70.6821,71.0558,70.2414,70.9791,3731048.0
2022-01-07 09:40:00,74.08,75.26,73.76,75.09,4846022.0,70.9791,72.1097,70.6725,71.9469,4846022.0
2022-01-07 09:45:00,75.1,75.44,74.69,74.79,4280190.0,71.9564,72.2822,71.5636,71.6594,4280190.0
2022-01-07 09:50:00,74.8,75.17,74.64,75.01,2383522.0,71.669,72.0235,71.5157,71.8702,2383522.0
2022-01-07 09:55:00,75.03,75.47,74.92,74.98,1864406.0,71.8894,72.311,71.784,71.8415,1864406.0
2022-01-07 10:00:00,74.99,75.06,74.32,74.32,1734962.0,71.8511,71.9181,71.2091,71.2091,1734962.0
2022-01-07 10:05:00,74.33,74.36,73.64,73.67,1789082.0,71.2187,71.2474,70.5576,70.5863,1789082.0
2022-01-07 10:10:00,73.67,74.13,73.52,73.89,1607132.0,70.5863,71.027,70.4426,70.7971,1607132.0
2022-01-07 10:15:00,73.89,73.89,73.33,73.4,1545020.0,70.7971,70.7971,70.2605,70.3276,1545020.0
2022-01-07 10:20:00,73.4,73.47,73.0,73.05,2011194.0,70.3276,70.3947,69.9443,69.9923,2011194.0
2022-01-07 10:25:00,73.06,73.49,72.96,73.08,2140756.0,70.0018,70.4138,69.906,70.021,2140756.0
2022-01-07 10:30:00,73.08,73.39,72.86,73.08,2141674.0,70.021,70.318,69.8102,70.021,2141674.0
2022-01-07 10:35:00,73.08,73.18,72.44,72.45,2900704.0,70.021,70.1168,69.4078,69.4174,2900704.0
2022-01-07 10:40:00,72.44,72.78,72.02,72.08,2873550.0,69.4078,69.7336,69.0054,69.0629,2873550.0
2022-01-07 10:45:00,72.08,72.11,71.55,71.56,2590878.0,69.0629,69.0916,68.555,68.5646,2590878.0
2022-01-07 10:50:00,71.57,71.69,71.0,71.35,4263518.0,68.5742,68.6892,68.0281,68.3634,4263518.0
2022-01-07 10:55:00,71.35,71.81,71.13,71.59,2776476.0,68.3634,68.8042,68.1526,68.5934,2776476.0
2022-01-07 11:00:00,71.6,72.0,71.38,71.57,2111702.0,68.603,68.9862,68.3922,68.5742,2111702.0
2022-01-07 11:05:00,71.56,72.14,71.54,71.89,2486468.0,68.5646,69.1203,68.5455,68.8808,2486468.0
2022-01-07 11:10:00,71.88,72.05,71.61,71.86,1307692.0,68.8712,69.0341,68.6125,68.8521,1307692.0
2022-01-07 11:15:00,71.86,72.03,71.32,71.43,1786320.0,68.8521,69.015,68.3347,68.4401,1786320.0
2022-01-07 11:20:00,71.43,72.05,71.38,71.99,1598500.0,68.4401,69.0341,68.3922,68.9766,1598500.0
2022-01-07 11:25:00,71.98,72.49,71.84,72.42,1872668.0,68.967,69.4557,68.8329,69.3886,1872668.0
2022-01-07 11:30:00,72.42,72.49,72.14,72.35,1404990.0,69.3886,69.4557,69.1203,69.3216,1404990.0
2022-01-07 11:35:00,72.36,72.6,72.12,72.33,1695762.0,69.3311,69.5611,69.1012,69.3024,1695762.0
2022-01-07 11:40:00,72.31,72.6,72.13,72.29,1233224.0,69.2832,69.5611,69.1108,69.2641,1233224.0
2022-01-07 11:45:00,72.3,73.01,72.22,72.99,1513028.0,69.2736,69.9539,69.197,69.9348,1513028.0
2022-01-07 11:50:00,72.98,73.27,72.79,73.26,1675252.0,69.9252,70.203,69.7431,70.1935,1675252.0
2022-01-07 11:55:00,73.26,73.29,72.83,72.89,1279852.0,70.1935,70.2222,69.7815,69.839,1279852.0
2022-01-07 12:00:00,72.89,73.02,72.61,72.66,950718.0,69.839,69.9635,69.5707,69.6186,950718.0
2022-01-07 12:05:00,72.66,72.95,72.53,72.81,823362.0,69.6186,69.8964,69.494,69.7623,823362.0
2022-01-07 12:10:00,72.81,73.09,72.67,72.88,916754.0,69.7623,70.0306,69.6282,69.8294,916754.0
2022-01-07 12:15:00,72.88,73.03,72.57,72.61,914752.0,69.8294,69.9731,69.5323,69.5707,914752.0
2022-01-07 12:20:00,72.6,72.61,72.26,72.46,1041404.0,69.5611,69.5707,69.2353,69.427,1041404.0
2022-01-07 12:25:00,72.46,72.62,72.36,72.53,1284188.0,69.427,69.5803,69.3311,69.494,1284188.0
2022-01-07 12:30:00,72.52,72.53,72.27,72.42,890922.0,69.4844,69.494,69.2449,69.3886,890922.0
2022-01-07 12:35:00,72.43,72.44,72.03,72.25,874230.0,69.3982,69.4078,69.015,69.2257,874230.0
2022-01-07 12:40:00,72.25,72.49,72.19,72.41,749932.0,69.2257,69.4557,69.1683,69.379,749932.0
2022-01-07 12:45:00,72.42,72.91,72.28,72.5,1217774.0,69.3886,69.8581,69.2545,69.4653,1217774.0
2022-01-07 12:50:00,72.51,72.83,72.49,72.73,691054.0,69.4749,69.7815,69.4557,69.6857,691054.0
2022-01-07 12:55:00,72.73,72.85,72.59,72.79,742514.0,69.6857,69.8006,69.5515,69.7431,742514.0
2022-01-07 13:00:00,72.81,72.93,72.46,72.79,1176594.0,69.7623,69.8773,69.427,69.7431,1176594.0
2022-01-07 13:05:00,72.77,72.96,72.7,72.85,790856.0,69.724,69.906,69.6569,69.8006,790856.0
2022-01-07 13:10:00,72.84,72.95,72.73,72.9,656848.0,69.791,69.8964,69.6857,69.8485,656848.0
2022-01-07 13:15:00,72.89,73.06,72.74,72.86,717934.0,69.839,70.0018,69.6952,69.8102,717934.0
2022-01-07 13:20:00,72.88,72.93,72.53,72.58,768602.0,69.8294,69.8773,69.494,69.5419,768602.0
2022-01-07 13:25:00,72.58,72.63,72.37,72.42,912570.0,69.5419,69.5898,69.3407,69.3886,912570.0
2022-01-07 13:30:00,72.43,72.72,72.38,72.69,745270.0,69.3982,69.6761,69.3503,69.6473,745270.0
2022-01-07 13:35:00,72.69,72.8,72.47,72.53,790478.0,69.6473,69.7527,69.4365,69.494,790478.0
2022-01-07 13:40:00,72.55,72.71,72.42,72.62,685292.0,69.5132,69.6665,69.3886,69.5803,685292.0
2022-01-07 13:45:00,72.61,72.61,72.39,72.39,706262.0,69.5707,69.5707,69.3599,69.3599,706262.0
2022-01-07 13:50:00,72.39,72.41,72.1,72.29,1115816.0,69.3599,69.379,69.082,69.2641,1115816.0
2022-01-07 13:55:00,72.29,72.45,72.23,72.32,517958.0,69.2641,69.4174,69.2066,69.2928,517958.0
2022-01-07 14:00:00,72.33,72.42,72.11,72.21,1114940.0,69.3024,69.3886,69.0916,69.1874,1114940.0
2022-01-07 14:05:00,72.21,72.24,71.86,72.18,1181370.0,69.1874,69.2162,68.8521,69.1587,1181370.0
2022-01-07 14:10:00,72.17,72.32,72.1,72.11,578620.0,69.1491,69.2928,69.082,69.0916,578620.0
2022-01-07 14:15:00,72.11,72.2,72.01,72.04,728610.0,69.0916,69.1778,68.9958,69.0245,728610.0
2022-01-07 14:20:00,72.05,72.05,71.77,71.81,1114488.0,69.0341,69.0341,68.7658,68.8042,1114488.0
2022-01-07 14:25:00,71.82,72.0,71.63,71.97,1076132.0,68.8137,68.9862,68.6317,68.9575,1076132.0
2022-01-07 14:30:00,71.96,72.08,71.85,72.03,766182.0,68.9479,69.0629,68.8425,69.015,766182.0
2022-01-07 14:35:00,72.03,72.51,71.94,72.46,1240382.0,69.015,69.4749,68.9287,69.427,1240382.0
2022-01-07 14:40:00,72.46,72.66,72.36,72.57,1171446.0,69.427,69.6186,69.3311,69.5323,1171446.0
2022-01-07 14:45:00,72.56,72.86,72.46,72.72,1248182.0,69.5228,69.8102,69.427,69.6761,1248182.0
2022-01-07 14:50:00,72.72,73.02,72.6,72.92,1497750.0,69.6761,69.9635,69.5611,69.8677,1497750.0
2022-01-07 14:55:00,72.92,72.94,72.71,72.79,804964.0,69.8677,69.8869,69.6665,69.7431,804964.0
2022-01-07 15:00:00,72.79,73.04,72.76,73.01,1501626.0,69.7431,69.9827,69.7144,69.9539,1501626.0
2022-01-07 15:05:00,73.02,73.25,72.88,72.95,1558566.0,69.9635,70.1839,69.8294,69.8964,1558566.0
2022-01-07 15:10:00,72.95,72.96,72.52,72.6,811858.0,69.8964,69.906,69.4844,69.5611,811858.0
2022-01-07 15:15:00,72.58,72.77,72.57,72.74,927670.0,69.5419,69.724,69.5323,69.6952,927670.0
2022-01-07 15:20:00,72.74,72.86,72.49,72.52,1037682.0,69.6952,69.8102,69.4557,69.4844,1037682.0
2022-01-07 15:25:00,72.51,72.52,72.25,72.45,810856.0,69.4749,69.4844,69.2257,69.4174,810856.0
2022-01-07 15:30:00,72.44,72.83,72.37,72.48,1491216.0,69.4078,69.7815,69.3407,69.4461,1491216.0
2022-01-07 15:35:00,72.47,72.66,72.36,72.57,890270.0,69.4365,69.6186,69.3311,69.5323,890270.0
2022-01-07 15:40:00,72.57,72.62,72.28,72.31,886746.0,69.5323,69.5803,69.2545,69.2832,886746.0
2022-01-07 15:45:00,72.31,72.64,72.19,72.57,1412250.0,69.2832,69.5994,69.1683,69.5323,1412250.0
2022-01-07 15:50:00,72.57,72.76,72.17,72.21,1871022.0,69.5323,69.7144,69.1491,69.1874,1871022.0
2022-01-07 15:55:00,72.21,72.43,71.88,72.03,2457166.0,69.1874,69.3982,68.8712,69.015,2457166.0
2022-01-10 09:30:00,69.21,69.68,68.25,68.44,4618316.0,66.313,66.7633,65.3932,65.5752,4618316.0
2022-01-10 09:35:00,68.44,68.57,68.04,68.44,3386114.0,65.5752,65.6998,65.192,65.5752,3386114.0
2022-01-10 09:40:00,68.44,68.71,67.95,68.32,3117652.0,65.5752,65.8339,65.1057,65.4602,3117652.0
2022-01-10 09:45:00,68.33,68.39,67.81,68.38,2698176.0,65.4698,65.5273,64.9716,65.5177,2698176.0
2022-01-10 09:50:00,68.38,68.69,67.83,67.92,3069390.0,65.5177,65.8148,64.9908,65.077,3069390.0
2022-01-10 09:55:00,67.92,67.97,67.28,67.51,3558834.0,65.077,65.1249,64.4638,64.6842,3558834.0
2022-01-10 10:00:00,67.51,67.68,67.0,67.05,3191702.0,64.6842,64.847,64.1955,64.2434,3191702.0
2022-01-10 10:05:00,67.05,67.62,67.01,67.36,3591510.0,64.2434,64.7895,64.2051,64.5404,3591510.0
2022-01-10 10:10:00,67.36,67.36,66.75,66.77,3233494.0,64.5404,64.5404,63.956,63.9751,3233494.0
2022-01-10 10:15:00,66.77,67.19,66.62,66.66,3069852.0,63.9751,64.3775,63.8314,63.8697,3069852.0
2022-01-10 10:20:00,66.67,67.04,66.66,66.92,2269058.0,63.8793,64.2338,63.8697,64.1188,2269058.0
2022-01-10 10:25:00,66.89,67.32,66.87,67.14,2675924.0,64.0901,64.5021,64.0709,64.3296,2675924.0
2022-01-10 10:30:00,67.14,67.32,66.74,66.79,2426700.0,64.3296,64.5021,63.9464,63.9943,2426700.0
2022-01-10 10:35:00,66.78,66.95,66.34,66.45,2414154.0,63.9847,64.1476,63.5631,63.6685,2414154.0
2022-01-10 10:40:00,66.46,66.7,66.14,66.21,1994706.0,63.6781,63.9081,63.3715,63.4386,1994706.0
2022-01-10 10:45:00,66.2,66.61,66.05,66.24,2065918.0,63.429,63.8218,63.2853,63.4673,2065918.0
2022-01-10 10:50:00,66.23,66.76,66.07,66.58,2336472.0,63.4577,63.9655,63.3044,63.7931,2336472.0
2022-01-10 10:55:00,66.57,66.8,66.28,66.66,2082540.0,63.7835,64.0039,63.5056,63.8697,2082540.0
2022-01-10 11:00:00,66.65,66.89,66.39,66.8,2181092.0,63.8601,64.0901,63.611,64.0039,2181092.0
2022-01-10 11:05:00,66.79,67.17,66.7,67.15,2226854.0,63.9943,64.3584,63.9081,64.3392,2226854.0
2022-01-10 11:10:00,67.15,67.68,66.99,67.54,2342280.0,64.3392,64.847,64.1859,64.7129,2342280.0
2022-01-10 11:15:00,67.53,68.0,67.29,67.92,2288344.0,64.7033,65.1536,64.4734,65.077,2288344.0
2022-01-10 11:20:00,67.92,68.23,67.69,68.14,1938676.0,65.077,65.374,64.8566,65.2878,1938676.0
2022-01-10 11:25:00,68.14,68.49,67.99,68.41,1852842.0,65.2878,65.6231,65.1441,65.5465,1852842.0
2022-01-10 11:30:00,68.4,68.42,67.98,68.08,1912966.0,65.5369,65.5561,65.1345,65.2303,1912966.0
2022-01-10 11:35:00,68.08,68.13,67.72,67.78,1381498.0,65.2303,65.2782,64.8854,64.9428,1381498.0
2022-01-10 11:40:00,67.79,67.79,67.44,67.71,1730854.0,64.9524,64.9524,64.6171,64.8758,1730854.0
2022-01-10 11:45:00,67.71,67.99,67.55,67.7,1777630.0,64.8758,65.1441,64.7225,64.8662,1777630.0
2022-01-10 11:50:00,67.69,67.95,67.39,67.61,1439400.0,64.8566,65.1057,64.5692,64.78,1439400.0
2022-01-10 11:55:00,67.62,68.15,67.49,68.1,1406054.0,64.7895,65.2974,64.665,65.2495,1406054.0
2022-01-10 12:00:00,68.1,68.13,67.4,67.46,1402022.0,65.2495,65.2782,64.5788,64.6362,1402022.0
2022-01-10 12:05:00,67.44,67.54,67.05,67.07,1349024.0,64.6171,64.7129,64.2434,64.2626,1349024.0
2022-01-10 12:10:00,67.07,67.55,67.06,67.36,1421778.0,64.2626,64.7225,64.253,64.5404,1421778.0
2022-01-10 12:15:00,67.36,67.39,66.92,66.95,1035002.0,64.5404,64.5692,64.1188,64.1476,1035002.0
2022-01-10 12:20:00,66.96,67.08,66.89,66.97,863478.0,64.1572,64.2721,64.0901,64.1668,863478.0
2022-01-10 12:25:00,66.96,67.19,66.85,66.95,1147634.0,64.1572,64.3775,64.0518,64.1476,1147634.0
2022-01-10 12:30:00,66.95,67.05,66.76,66.89,1169204.0,64.1476,64.2434,63.9655,64.0901,1169204.0
2022-01-10 12:35:00,66.91,67.17,66.83,66.89,1527568.0,64.1093,64.3584,64.0326,64.0901,1527568.0
2022-01-10 12:40:00,66.89,67.47,66.8,67.13,1208066.0,64.0901,64.6458,64.0039,64.3201,1208066.0
2022-01-10 12:45:00,67.14,67.56,67.08,67.3,1296558.0,64.3296,64.7321,64.2721,64.4829,1296558.0
2022-01-10 12:50:00,67.32,68.3,67.16,68.08,1999224.0,64.5021,65.4411,64.3488,65.2303,1999224.0
2022-01-10 12:55:00,68.08,68.08,67.7,67.78,1100236.0,65.2303,65.2303,64.8662,64.9428,1100236.0
2022-01-10 13:00:00,67.79,68.11,67.65,67.82,1513124.0,64.9524,65.259,64.8183,64.9812,1513124.0
2022-01-10 13:05:00,67.81,68.16,67.73,67.89,1193988.0,64.9716,65.3069,64.8949,65.0482,1193988.0
2022-01-10 13:10:00,67.89,68.35,67.87,68.3,1429006.0,65.0482,65.489,65.0291,65.4411,1429006.0
2022-01-10 13:15:00,68.31,68.58,68.14,68.57,1373020.0,65.4507,65.7094,65.2878,65.6998,1373020.0
2022-01-10 13:20:00,68.56,68.92,68.38,68.87,2023822.0,65.6902,66.0351,65.5177,65.9872,2023822.0
2022-01-10 13:25:00,68.88,69.2,68.8,68.93,1524868.0,65.9968,66.3034,65.9202,66.0447,1524868.0
2022-01-10 13:30:00,68.93,69.2,68.68,68.83,1471428.0,66.0447,66.3034,65.8052,65.9489,1471428.0
2022-01-10 13:35:00,68.83,68.97,68.69,68.77,1125786.0,65.9489,66.083,65.8148,65.8914,1125786.0
2022-01-10 13:40:00,68.76,69.3,68.67,69.27,1625174.0,65.8818,66.3992,65.7956,66.3705,1625174.0
2022-01-10 13:45:00,69.26,69.44,68.99,69.35,1408168.0,66.3609,66.5334,66.1022,66.4471,1408168.0
2022-01-10 13:50:00,69.36,69.88,69.32,69.73,2122798.0,66.4567,66.9549,66.4184,66.8112,2122798.0
2022-01-10 13:55:00,69.74,69.83,69.36,69.6,1841988.0,66.8208,66.907,66.4567,66.6867,1841988.0
2022-01-10 14:00:00,69.6,70.19,69.51,70.19,1917496.0,66.6867,67.252,66.6004,67.252,1917496.0
2022-01-10 14:05:00,70.19,70.43,69.98,70.35,1740052.0,67.252,67.4819,67.0508,67.4053,1740052.0
2022-01-10 14:10:00,70.35,70.38,70.05,70.14,1405870.0,67.4053,67.434,67.1178,67.2041,1405870.0
2022-01-10 14:15:00,70.14,70.54,70.09,70.39,1665264.0,67.2041,67.5873,67.1562,67.4436,1665264.0
2022-01-10 14:20:00,70.39,70.58,70.27,70.31,1239786.0,67.4436,67.6256,67.3286,67.3669,1239786.0
2022-01-10 14:25:00,70.31,70.6,70.21,70.48,1347026.0,67.3669,67.6448,67.2711,67.5298,1347026.0
2022-01-10 14:30:00,70.48,70.82,70.38,70.81,1428716.0,67.5298,67.8556,67.434,67.846,1428716.0
2022-01-10 14:35:00,70.8,70.97,70.61,70.65,1299722.0,67.8364,67.9993,67.6544,67.6927,1299722.0
2022-01-10 14:40:00,70.66,70.99,70.33,70.38,1549510.0,67.7023,68.0185,67.3861,67.434,1549510.0
2022-01-10 14:45:00,70.39,70.6,70.36,70.54,1192878.0,67.4436,67.6448,67.4149,67.5873,1192878.0
2022-01-10 14:50:00,70.54,70.57,69.91,69.95,1988776.0,67.5873,67.6161,66.9837,67.022,1988776.0
2022-01-10 14:55:00,69.95,70.44,69.88,70.33,1404094.0,67.022,67.4915,66.9549,67.3861,1404094.0
2022-01-10 15:00:00,70.34,70.67,70.14,70.21,1540594.0,67.3957,67.7119,67.2041,67.2711,1540594.0
2022-01-10 15:05:00,70.22,70.28,69.55,69.82,1873434.0,67.2807,67.3382,66.6388,66.8975,1873434.0
2022-01-10 15:10:00,69.83,70.2,69.75,69.77,1392396.0,66.907,67.2616,66.8304,66.8496,1392396.0
2022-01-10 15:15:00,69.79,70.49,69.63,70.33,1645402.0,66.8687,67.5394,66.7154,67.3861,1645402.0
2022-01-10 15:20:00,70.32,70.42,70.07,70.42,1207602.0,67.3765,67.4723,67.137,67.4723,1207602.0
2022-01-10 15:25:00,70.42,70.64,70.31,70.5,1243446.0,67.4723,67.6831,67.3669,67.549,1243446.0
2022-01-10 15:30:00,70.51,70.89,70.14,70.86,1541628.0,67.5586,67.9227,67.2041,67.8939,1541628.0
2022-01-10 15:35:00,70.86,71.13,70.72,70.92,1802078.0,67.8939,68.1526,67.7598,67.9514,1802078.0
2022-01-10 15:40:00,70.92,71.42,70.86,71.08,2344018.0,67.9514,68.4305,67.8939,68.1047,2344018.0
2022-01-10 15:45:00,71.08,71.59,71.02,71.45,2754154.0,68.1047,68.5934,68.0472,68.4592,2754154.0
2022-01-10 15:50:00,71.46,71.85,71.27,71.69,2565686.0,68.4688,68.8425,68.2868,68.6892,2565686.0
2022-01-10 15:55:00,71.72,72.47,71.69,72.31,2288802.0,68.7179,69.4365,68.6892,69.2832,2288802.0
2022-01-11 09:30:00,71.75,71.91,70.94,71.31,3201854.0,68.7467,68.9,67.9706,68.3251,3201854.0
2022-01-11 09:35:00,71.31,72.14,71.2,71.79,2787206.0,68.3251,69.1203,68.2197,68.785,2787206.0
2022-01-11 09:40:00,71.8,71.85,70.52,70.84,3204004.0,68.7946,68.8425,67.5682,67.8748,3204004.0
2022-01-11 09:45:00,70.83,71.47,70.71,70.96,3072882.0,67.8652,68.4784,67.7502,67.9897,3072882.0
2022-01-11 09:50:00,70.97,71.89,70.77,71.14,2884406.0,67.9993,68.8808,67.8077,68.1622,2884406.0
2022-01-11 09:55:00,71.15,71.66,70.81,71.55,2776214.0,68.1718,68.6604,67.846,68.555,2776214.0
2022-01-11 10:00:00,71.55,72.54,71.28,72.54,3627156.0,68.555,69.5036,68.2963,69.5036,3627156.0
2022-01-11 10:05:00,72.55,72.86,72.31,72.36,3054634.0,69.5132,69.8102,69.2832,69.3311,3054634.0
2022-01-11 10:10:00,72.36,72.98,72.3,72.61,2349842.0,69.3311,69.9252,69.2736,69.5707,2349842.0
2022-01-11 10:15:00,72.62,72.8,72.01,72.46,3002804.0,69.5803,69.7527,68.9958,69.427,3002804.0
2022-01-11 10:20:00,72.46,72.67,72.29,72.33,1981260.0,69.427,69.6282,69.2641,69.3024,1981260.0
2022-01-11 10:25:00,72.33,72.5,72.04,72.29,1949952.0,69.3024,69.4653,69.0245,69.2641,1949952.0
2022-01-11 10:30:00,72.31,72.91,71.64,71.66,3202958.0,69.2832,69.8581,68.6413,68.6604,3202958.0
2022-01-11 10:35:00,71.67,71.88,71.55,71.71,1667452.0,68.67,68.8712,68.555,68.7083,1667452.0
2022-01-11 10:40:00,71.71,71.71,70.92,71.04,2330950.0,68.7083,68.7083,67.9514,68.0664,2330950.0
2022-01-11 10:45:00,71.03,71.63,70.94,71.24,3134682.0,68.0568,68.6317,67.9706,68.258,3134682.0
2022-01-11 10:50:00,71.25,71.46,71.06,71.42,1799462.0,68.2676,68.4688,68.0856,68.4305,1799462.0
2022-01-11 10:55:00,71.42,71.81,71.25,71.75,2097606.0,68.4305,68.8042,68.2676,68.7467,2097606.0
2022-01-11 11:00:00,71.76,72.77,71.67,72.58,2462298.0,68.7563,69.724,68.67,69.5419,2462298.0
2022-01-11 11:05:00,72.58,72.95,72.49,72.61,2266742.0,69.5419,69.8964,69.4557,69.5707,2266742.0
2022-01-11 11:10:00,72.61,73.75,72.6,73.67,3255414.0,69.5707,70.663,69.5611,70.5863,3255414.0
2022-01-11 11:15:00,73.66,74.36,73.53,74.19,3260670.0,70.5767,71.2474,70.4522,71.0845,3260670.0
2022-01-11 11:20:00,74.18,74.26,73.67,73.97,2921956.0,71.075,71.1516,70.5863,70.8737,2921956.0
2022-01-11 11:25:00,73.98,74.37,73.89,74.32,1959502.0,70.8833,71.257,70.7971,71.2091,1959502.0
2022-01-11 11:30:00,74.32,74.39,74.04,74.14,1258094.0,71.2091,71.2762,70.9408,71.0366,1258094.0
2022-01-11 11:35:00,74.14,74.83,74.14,74.77,2461346.0,71.0366,71.6977,71.0366,71.6403,2461346.0
2022-01-11 11:40:00,74.77,75.36,74.72,75.1,2904802.0,71.6403,72.2056,71.5924,71.9564,2904802.0
2022-01-11 11:45:00,75.1,75.17,74.74,74.83,2247856.0,71.9564,72.0235,71.6115,71.6977,2247856.0
2022-01-11 11:50:00,74.84,75.28,74.83,75.19,2773834.0,71.7073,72.1289,71.6977,72.0427,2773834.0
2022-01-11 11:55:00,75.19,75.31,75.06,75.26,1552736.0,72.0427,72.1577,71.9181,72.1097,1552736.0
2022-01-11 12:00:00,75.28,75.41,75.05,75.23,1891428.0,72.1289,72.2535,71.9085,72.081,1891428.0
2022-01-11 12:05:00,75.24,75.32,75.01,75.2,1351402.0,72.0906,72.1672,71.8702,72.0523,1351402.0
2022-01-11 12:10:00,75.2,75.23,75.07,75.17,1125542.0,72.0523,72.081,71.9277,72.0235,1125542.0
2022-01-11 12:15:00,75.17,75.28,74.88,75.02,1248816.0,72.0235,72.1289,71.7457,71.8798,1248816.0
2022-01-11 12:20:00,75.03,75.11,74.8,74.88,1215580.0,71.8894,71.966,71.669,71.7457,1215580.0
2022-01-11 12:25:00,74.88,74.92,74.21,74.3,2137922.0,71.7457,71.784,71.1037,71.1899,2137922.0
2022-01-11 12:30:00,74.3,74.59,74.2,74.41,1305162.0,71.1899,71.4678,71.0941,71.2953,1305162.0
2022-01-11 12:35:00,74.41,74.67,74.32,74.42,1046700.0,71.2953,71.5444,71.2091,71.3049,1046700.0
2022-01-11 12:40:00,74.44,74.67,74.31,74.66,1230206.0,71.3241,71.5444,71.1995,71.5349,1230206.0
2022-01-11 12:45:00,74.66,74.67,74.42,74.47,978970.0,71.5349,71.5444,71.3049,71.3528,978970.0
2022-01-11 12:50:00,74.47,74.78,74.45,74.77,1083594.0,71.3528,71.6498,71.3337,71.6403,1083594.0
2022-01-11 12:55:00,74.78,74.8,74.48,74.59,874152.0,71.6498,71.669,71.3624,71.4678,874152.0
2022-01-11 13:00:00,74.58,74.62,74.23,74.42,1331600.0,71.4582,71.4965,71.1229,71.3049,1331600.0
2022-01-11 13:05:00,74.42,74.42,74.04,74.28,1578750.0,71.3049,71.3049,70.9408,71.1708,1578750.0
2022-01-11 13:10:00,74.29,74.65,74.28,74.58,1049540.0,71.1804,71.5253,71.1708,71.4582,1049540.0
2022-01-11 13:15:00,74.6,74.85,74.53,74.84,877620.0,71.4774,71.7169,71.4103,71.7073,877620.0
2022-01-11 13:20:00,74.85,75.11,74.81,75.04,1170602.0,71.7169,71.966,71.6786,71.899,1170602.0
2022-01-11 13:25:00,75.03,75.04,74.76,74.8,896632.0,71.8894,71.899,71.6307,71.669,896632.0
2022-01-11 13:30:00,74.8,74.96,74.77,74.94,654110.0,71.669,71.8223,71.6403,71.8031,654110.0
2022-01-11 13:35:00,74.94,74.95,74.8,74.85,503270.0,71.8031,71.8127,71.669,71.7169,503270.0
2022-01-11 13:40:00,74.85,75.0,74.74,74.92,804438.0,71.7169,71.8606,71.6115,71.784,804438.0
2022-01-11 13:45:00,74.92,75.16,74.78,74.87,1215054.0,71.784,72.0139,71.6498,71.7361,1215054.0
2022-01-11 13:50:00,74.86,74.97,74.83,74.89,639634.0,71.7265,71.8319,71.6977,71.7552,639634.0
2022-01-11 13:55:00,74.9,75.08,74.86,75.06,901162.0,71.7648,71.9373,71.7265,71.9181,901162.0
2022-01-11 14:00:00,75.05,75.11,74.83,74.92,1060722.0,71.9085,71.966,71.6977,71.784,1060722.0
2022-01-11 14:05:00,74.94,74.98,74.56,74.71,1004334.0,71.8031,71.8415,71.439,71.5828,1004334.0
2022-01-11 14:10:00,74.72,74.86,74.6,74.77,1029582.0,71.5924,71.7265,71.4774,71.6403,1029582.0
2022-01-11 14:15:00,74.78,74.92,74.73,74.86,511042.0,71.6498,71.784,71.6019,71.7265,511042.0
2022-01-11 14:20:00,74.85,74.91,74.65,74.86,640654.0,71.7169,71.7744,71.5253,71.7265,640654.0
2022-01-11 14:25:00,74.86,74.89,74.75,74.85,646458.0,71.7265,71.7552,71.6211,71.7169,646458.0
2022-01-11 14:30:00,74.86,74.87,74.49,74.61,1211284.0,71.7265,71.7361,71.372,71.487,1211284.0
2022-01-11 14:35:00,74.61,74.97,74.51,74.91,946992.0,71.487,71.8319,71.3911,71.7744,946992.0
2022-01-11 14:40:00,74.91,75.06,74.85,75.05,816558.0,71.7744,71.9181,71.7169,71.9085,816558.0
2022-01-11 14:45:00,75.05,75.3,75.01,75.26,1012206.0,71.9085,72.1481,71.8702,72.1097,1012206.0
2022-01-11 14:50:00,75.25,75.31,75.11,75.27,1058104.0,72.1002,72.1577,71.966,72.1193,1058104.0
2022-01-11 14:55:00,75.27,75.5,75.11,75.14,1220260.0,72.1193,72.3397,71.966,71.9948,1220260.0
2022-01-11 15:00:00,75.14,75.35,75.07,75.21,1143762.0,71.9948,72.196,71.9277,72.0618,1143762.0
2022-01-11 15:05:00,75.21,75.52,75.18,75.39,1479858.0,72.0618,72.3589,72.0331,72.2343,1479858.0
2022-01-11 15:10:00,75.39,75.41,75.17,75.36,813572.0,72.2343,72.2535,72.0235,72.2056,813572.0
2022-01-11 15:15:00,75.36,75.49,75.18,75.25,1139102.0,72.2056,72.3301,72.0331,72.1002,1139102.0
2022-01-11 15:20:00,75.25,75.39,75.13,75.16,745168.0,72.1002,72.2343,71.9852,72.0139,745168.0
2022-01-11 15:25:00,75.14,75.33,75.1,75.27,1078756.0,71.9948,72.1768,71.9564,72.1193,1078756.0
2022-01-11 15:30:00,75.28,75.44,75.19,75.22,1050390.0,72.1289,72.2822,72.0427,72.0714,1050390.0
2022-01-11 15:35:00,75.22,75.36,75.05,75.08,881456.0,72.0714,72.2056,71.9085,71.9373,881456.0
2022-01-11 15:40:00,75.07,75.19,74.94,75.16,1089644.0,71.9277,72.0427,71.8031,72.0139,1089644.0
2022-01-11 15:45:00,75.15,75.22,75.06,75.14,765290.0,72.0044,72.0714,71.9181,71.9948,765290.0
2022-01-11 15:50:00,75.16,75.22,74.75,75.01,1871130.0,72.0139,72.0714,71.6211,71.8702,1871130.0
2022-01-11 15:55:00,75.02,75.5,74.98,75.45,1968200.0,71.8798,72.3397,71.8415,72.2918,1968200.0
2022-01-12 09:30:00,76.96,77.73,76.79,77.6,3854498.0,73.7386,74.4764,73.5757,74.3518,3854498.0
2022-01-12 09:35:00,77.6,77.67,76.81,77.33,3197928.0,74.3518,74.4189,73.5949,74.0931,3197928.0
2022-01-12 09:40:00,77.33,77.45,76.34,76.58,4603314.0,74.0931,74.2081,73.1445,73.3745,4603314.0
2022-01-12 09:45:00,76.58,76.8,76.19,76.57,2841834.0,73.3745,73.5853,73.0008,73.3649,2841834.0
2022-01-12 09:50:00,76.58,77.25,76.38,77.02,3195896.0,73.3745,74.0165,73.1829,73.7961,3195896.0
2022-01-12 09:55:00,76.99,77.39,76.73,77.36,2718716.0,73.7673,74.1506,73.5182,74.1218,2718716.0
2022-01-12 10:00:00,77.36,77.55,77.08,77.25,2974162.0,74.1218,74.3039,73.8536,74.0165,2974162.0
2022-01-12 10:05:00,77.24,77.75,76.92,77.72,2904326.0,74.0069,74.4955,73.7003,74.4668,2904326.0
2022-01-12 10:10:00,77.72,77.97,77.65,77.88,1719626.0,74.4668,74.7063,74.3997,74.6201,1719626.0
2022-01-12 10:15:00,77.89,77.92,77.42,77.73,1563444.0,74.6297,74.6584,74.1793,74.4764,1563444.0
2022-01-12 10:20:00,77.72,77.8,77.37,77.6,1462096.0,74.4668,74.5434,74.1314,74.3518,1462096.0
2022-01-12 10:25:00,77.62,77.86,77.46,77.51,1938918.0,74.371,74.6009,74.2177,74.2656,1938918.0
2022-01-12 10:30:00,77.5,77.55,76.7,76.94,2797154.0,74.256,74.3039,73.4895,73.7194,2797154.0
2022-01-12 10:35:00,76.94,77.1,76.21,76.22,2638328.0,73.7194,73.8727,73.02,73.0296,2638328.0
2022-01-12 10:40:00,76.22,76.51,75.82,76.22,3217396.0,73.0296,73.3074,72.6463,73.0296,3217396.0
2022-01-12 10:45:00,76.22,76.49,75.97,76.01,2201580.0,73.0296,73.2883,72.79,72.8284,2201580.0
2022-01-12 10:50:00,76.01,76.11,75.53,75.71,2355850.0,72.8284,72.9242,72.3684,72.5409,2355850.0
2022-01-12 10:55:00,75.68,76.06,75.5,75.83,2017040.0,72.5122,72.8763,72.3397,72.6559,2017040.0
2022-01-12 11:00:00,75.81,76.22,75.72,75.76,2160020.0,72.6367,73.0296,72.5505,72.5888,2160020.0
2022-01-12 11:05:00,75.75,75.93,74.94,75.38,3326298.0,72.5792,72.7517,71.8031,72.2247,3326298.0
2022-01-12 11:10:00,75.38,75.61,75.28,75.34,1885170.0,72.2247,72.4451,72.1289,72.1864,1885170.0
2022-01-12 11:15:00,75.35,75.75,75.03,75.58,2026686.0,72.196,72.5792,71.8894,72.4164,2026686.0
2022-01-12 11:20:00,75.58,75.8,75.39,75.74,1699878.0,72.4164,72.6271,72.2343,72.5697,1699878.0
2022-01-12 11:25:00,75.75,76.08,75.62,75.94,1607954.0,72.5792,72.8954,72.4547,72.7613,1607954.0
2022-01-12 11:30:00,75.95,76.44,75.91,76.27,1692566.0,72.7709,73.2404,72.7325,73.0775,1692566.0
2022-01-12 11:35:00,76.26,76.5,76.17,76.35,1275430.0,73.0679,73.2978,72.9817,73.1541,1275430.0
2022-01-12 11:40:00,76.35,76.72,76.2,76.31,1621620.0,73.1541,73.5086,73.0104,73.1158,1621620.0
2022-01-12 11:45:00,76.31,76.53,76.17,76.27,1224654.0,73.1158,73.3266,72.9817,73.0775,1224654.0
2022-01-12 11:50:00,76.27,76.66,76.22,76.63,890270.0,73.0775,73.4511,73.0296,73.4224,890270.0
2022-01-12 11:55:00,76.63,76.69,76.21,76.41,1024620.0,73.4224,73.4799,73.02,73.2116,1024620.0
2022-01-12 12:00:00,76.42,76.6,76.31,76.44,827070.0,73.2212,73.3937,73.1158,73.2404,827070.0
2022-01-12 12:05:00,76.44,76.45,75.92,76.12,1294924.0,73.2404,73.2499,72.7421,72.9338,1294924.0
2022-01-12 12:10:00,76.11,76.21,75.85,76.05,793246.0,72.9242,73.02,72.6751,72.8667,793246.0
2022-01-12 12:15:00,76.04,76.49,75.95,76.36,937908.0,72.8571,73.2883,72.7709,73.1637,937908.0
2022-01-12 12:20:00,76.36,76.46,76.25,76.44,670668.0,73.1637,73.2595,73.0583,73.2404,670668.0
2022-01-12 12:25:00,76.43,76.64,76.41,76.49,894176.0,73.2308,73.432,73.2116,73.2883,894176.0
2022-01-12 12:30:00,76.49,76.66,76.44,76.64,674430.0,73.2883,73.4511,73.2404,73.432,674430.0
2022-01-12 12:35:00,76.64,76.96,76.63,76.77,1079556.0,73.432,73.7386,73.4224,73.5565,1079556.0
2022-01-12 12:40:00,76.8,76.91,76.69,76.8,664226.0,73.5853,73.6907,73.4799,73.5853,664226.0
2022-01-12 12:45:00,76.8,76.88,76.59,76.85,836164.0,73.5853,73.6619,73.3841,73.6332,836164.0
2022-01-12 12:50:00,76.85,77.08,76.81,77.06,1415588.0,73.6332,73.8536,73.5949,73.8344,1415588.0
2022-01-12 12:55:00,77.06,77.16,77.01,77.06,647498.0,73.8344,73.9302,73.7865,73.8344,647498.0
2022-01-12 13:00:00,77.06,77.1,76.71,76.86,1124886.0,73.8344,73.8727,73.4991,73.6428,1124886.0
2022-01-12 13:05:00,76.87,76.91,76.75,76.86,465388.0,73.6524,73.6907,73.5374,73.6428,465388.0
2022-01-12 13:10:00,76.86,76.99,76.38,76.49,938744.0,73.6428,73.7673,73.1829,73.2883,938744.0
2022-01-12 13:15:00,76.51,76.54,76.32,76.53,887312.0,73.3074,73.3362,73.1254,73.3266,887312.0
2022-01-12 13:20:00,76.53,76.54,76.33,76.46,498978.0,73.3266,73.3362,73.135,73.2595,498978.0
2022-01-12 13:25:00,76.45,76.66,76.23,76.36,1045066.0,73.2499,73.4511,73.0391,73.1637,1045066.0
2022-01-12 13:30:00,76.37,76.6,76.19,76.54,824532.0,73.1733,73.3937,73.0008,73.3362,824532.0
2022-01-12 13:35:00,76.54,76.54,76.26,76.43,573586.0,73.3362,73.3362,73.0679,73.2308,573586.0
2022-01-12 13:40:00,76.44,76.6,76.38,76.47,484370.0,73.2404,73.3937,73.1829,73.2691,484370.0
2022-01-12 13:45:00,76.45,76.71,76.33,76.51,716974.0,73.2499,73.4991,73.135,73.3074,716974.0
2022-01-12 13:50:00,76.51,76.54,76.04,76.21,1446514.0,73.3074,73.3362,72.8571,73.02,1446514.0
2022-01-12 13:55:00,76.19,76.36,76.14,76.22,693264.0,73.0008,73.1637,72.9529,73.0296,693264.0
2022-01-12 14:00:00,76.22,76.24,75.83,75.92,1342942.0,73.0296,73.0487,72.6559,72.7421,1342942.0
2022-01-12 14:05:00,75.92,76.16,75.87,76.02,970966.0,72.7421,72.9721,72.6942,72.8379,970966.0
2022-01-12 14:10:00,76.01,76.32,75.92,76.28,809252.0,72.8284,73.1254,72.7421,73.0871,809252.0
2022-01-12 14:15:00,76.28,76.35,76.21,76.28,659318.0,73.0871,73.1541,73.02,73.0871,659318.0
2022-01-12 14:20:00,76.27,76.58,76.25,76.56,835274.0,73.0775,73.3745,73.0583,73.3553,835274.0
2022-01-12 14:25:00,76.55,76.64,76.51,76.6,611436.0,73.3458,73.432,73.3074,73.3937,611436.0
2022-01-12 14:30:00,76.59,76.63,76.06,76.22,1277890.0,73.3841,73.4224,72.8763,73.0296,1277890.0
2022-01-12 14:35:00,76.21,76.47,76.13,76.44,715190.0,73.02,73.2691,72.9433,73.2404,715190.0
2022-01-12 14:40:00,76.43,76.44,76.07,76.11,696424.0,73.2308,73.2404,72.8858,72.9242,696424.0
2022-01-12 14:45:00,76.11,76.32,76.03,76.27,701672.0,72.9242,73.1254,72.8475,73.0775,701672.0
2022-01-12 14:50:00,76.28,76.42,76.24,76.33,631658.0,73.0871,73.2212,73.0487,73.135,631658.0
2022-01-12 14:55:00,76.33,76.53,76.3,76.39,742190.0,73.135,73.3266,73.1062,73.1924,742190.0
2022-01-12 15:00:00,76.39,76.52,75.86,76.09,2031356.0,73.1924,73.317,72.6846,72.905,2031356.0
2022-01-12 15:05:00,76.09,76.15,75.88,75.96,883510.0,72.905,72.9625,72.7038,72.7804,883510.0
2022-01-12 15:10:00,75.96,76.25,75.94,76.24,767192.0,72.7804,73.0583,72.7613,73.0487,767192.0
2022-01-12 15:15:00,76.25,76.36,76.05,76.08,1109782.0,73.0583,73.1637,72.8667,72.8954,1109782.0
2022-01-12 15:20:00,76.08,76.23,76.0,76.08,647122.0,72.8954,73.0391,72.8188,72.8954,647122.0
2022-01-12 15:25:00,76.08,76.08,75.79,76.02,775736.0,72.8954,72.8954,72.6176,72.8379,775736.0
2022-01-12 15:30:00,76.01,76.19,75.92,75.96,664022.0,72.8284,73.0008,72.7421,72.7804,664022.0
2022-01-12 15:35:00,75.96,76.06,75.8,75.87,885728.0,72.7804,72.8763,72.6271,72.6942,885728.0
2022-01-12 15:40:00,75.88,76.26,75.8,76.25,1465800.0,72.7038,73.0679,72.6271,73.0583,1465800.0
2022-01-12 15:45:00,76.24,76.57,76.18,76.29,2133164.0,73.0487,73.3649,72.9912,73.0966,2133164.0
2022-01-12 15:50:00,76.28,76.53,76.19,76.39,1888974.0,73.0871,73.3266,73.0008,73.1924,1888974.0
2022-01-12 15:55:00,76.39,76.47,76.08,76.35,2026210.0,73.1924,73.2691,72.8954,73.1541,2026210.0
2022-01-13 09:30:00,77.13,77.37,76.89,77.11,2120127.0,73.9015,74.1314,73.6715,73.8823,2120127.0
2022-01-13 09:35:00,77.1,77.51,76.61,77.33,1877227.0,73.8727,74.2656,73.4032,74.0931,1877227.0
2022-01-13 09:40:00,77.34,77.55,76.88,77.26,1425520.0,74.1027,74.3039,73.6619,74.026,1425520.0
2022-01-13 09:45:00,77.25,77.42,76.93,77.18,914329.0,74.0165,74.1793,73.7098,73.9494,914329.0
2022-01-13 09:50:00,77.17,77.36,76.79,76.94,1083546.0,73.9398,74.1218,73.5757,73.7194,1083546.0
2022-01-13 09:55:00,76.95,77.34,76.91,76.95,800599.0,73.729,74.1027,73.6907,73.729,800599.0
2022-01-13 10:00:00,76.95,77.08,76.45,76.49,1060024.0,73.729,73.8536,73.2499,73.2883,1060024.0
2022-01-13 10:05:00,76.49,76.61,76.3,76.32,924074.0,73.2883,73.4032,73.1062,73.1254,924074.0
2022-01-13 10:10:00,76.31,76.33,75.84,75.92,986999.0,73.1158,73.135,72.6655,72.7421,986999.0
2022-01-13 10:15:00,75.92,76.03,75.41,75.63,1303333.0,72.7421,72.8475,72.2535,72.4643,1303333.0
2022-01-13 10:20:00,75.65,75.86,75.56,75.81,835386.0,72.4834,72.6846,72.3972,72.6367,835386.0
2022-01-13 10:25:00,75.8,76.01,75.51,75.92,908173.0,72.6271,72.8284,72.3493,72.7421,908173.0
2022-01-13 10:30:00,75.91,76.05,75.15,75.25,1272194.0,72.7325,72.8667,72.0044,72.1002,1272194.0
2022-01-13 10:35:00,75.24,75.52,75.02,75.2,1133361.0,72.0906,72.3589,71.8798,72.0523,1133361.0
2022-01-13 10:40:00,75.2,75.37,74.91,75.05,1092978.0,72.0523,72.2151,71.7744,71.9085,1092978.0
2022-01-13 10:45:00,75.03,75.27,74.83,74.87,886997.0,71.8894,72.1193,71.6977,71.7361,886997.0
2022-01-13 10:50:00,74.87,74.88,73.9,74.1,1989237.0,71.7361,71.7457,70.8067,70.9983,1989237.0
2022-01-13 10:55:00,74.1,74.57,74.1,74.43,987406.0,70.9983,71.4486,70.9983,71.3145,987406.0
2022-01-13 11:00:00,74.42,74.65,73.95,74.34,1466718.0,71.3049,71.5253,70.8546,71.2283,1466718.0
2022-01-13 11:05:00,74.32,74.72,74.22,74.49,1080800.0,71.2091,71.5924,71.1133,71.372,1080800.0
2022-01-13 11:10:00,74.49,74.5,73.95,74.07,1117791.0,71.372,71.3816,70.8546,70.9696,1117791.0
2022-01-13 11:15:00,74.07,74.44,73.97,74.15,916762.0,70.9696,71.3241,70.8737,71.0462,916762.0
2022-01-13 11:20:00,74.15,74.85,74.03,74.81,1048234.0,71.0462,71.7169,70.9312,71.6786,1048234.0
2022-01-13 11:25:00,74.81,75.19,74.73,75.1,923335.0,71.6786,72.0427,71.6019,71.9564,923335.0
2022-01-13 11:30:00,75.11,75.21,74.86,75.09,568966.0,71.966,72.0618,71.7265,71.9469,568966.0
2022-01-13 11:35:00,75.08,75.38,75.05,75.32,633460.0,71.9373,72.2247,71.9085,72.1672,633460.0
2022-01-13 11:40:00,75.31,75.4,75.07,75.17,571031.0,72.1577,72.2439,71.9277,72.0235,571031.0
2022-01-13 11:45:00,75.17,75.24,74.92,74.95,525876.0,72.0235,72.0906,71.784,71.8127,525876.0
2022-01-13 11:50:00,74.96,75.24,74.72,75.23,690706.0,71.8223,72.0906,71.5924,72.081,690706.0
2022-01-13 11:55:00,75.23,75.23,74.86,74.95,443959.0,72.081,72.081,71.7265,71.8127,443959.0
2022-01-13 12:00:00,74.94,74.94,74.21,74.26,648934.0,71.8031,71.8031,71.1037,71.1516,648934.0
2022-01-13 12:05:00,74.26,74.55,74.2,74.42,503585.0,71.1516,71.4295,71.0941,71.3049,503585.0
2022-01-13 12:10:00,74.42,74.46,74.02,74.05,522499.0,71.3049,71.3432,70.9217,70.9504,522499.0
2022-01-13 12:15:00,74.04,74.05,72.83,73.0,2085985.0,70.9408,70.9504,69.7815,69.9443,2085985.0
2022-01-13 12:20:00,72.98,73.0,72.38,72.7,1989291.0,69.9252,69.9443,69.3503,69.6569,1989291.0
2022-01-13 12:25:00,72.7,72.9,72.45,72.55,994364.0,69.6569,69.8485,69.4174,69.5132,994364.0
2022-01-13 12:30:00,72.54,72.91,72.17,72.87,1498887.0,69.5036,69.8581,69.1491,69.8198,1498887.0
2022-01-13 12:35:00,72.88,73.08,72.57,72.87,1088673.0,69.8294,70.021,69.5323,69.8198,1088673.0
2022-01-13 12:40:00,72.87,72.91,72.47,72.51,766506.0,69.8198,69.8581,69.4365,69.4749,766506.0
2022-01-13 12:45:00,72.51,72.76,72.0,72.18,1233643.0,69.4749,69.7144,68.9862,69.1587,1233643.0
2022-01-13 12:50:00,72.17,72.59,72.09,72.42,1101069.0,69.1491,69.5515,69.0724,69.3886,1101069.0
2022-01-13 12:55:00,72.41,72.71,72.33,72.62,992489.0,69.379,69.6665,69.3024,69.5803,992489.0
2022-01-13 13:00:00,72.61,73.02,72.18,72.94,1546058.0,69.5707,69.9635,69.1587,69.8869,1546058.0
2022-01-13 13:05:00,72.93,73.42,72.81,73.1,1177283.0,69.8773,70.3468,69.7623,70.0402,1177283.0
2022-01-13 13:10:00,73.08,73.25,72.73,72.94,561598.0,70.021,70.1839,69.6857,69.8869,561598.0
2022-01-13 13:15:00,72.94,73.28,72.79,72.92,641216.0,69.8869,70.2126,69.7431,69.8677,641216.0
2022-01-13 13:20:00,72.93,73.42,72.83,73.25,843562.0,69.8773,70.3468,69.7815,70.1839,843562.0
2022-01-13 13:25:00,73.27,73.41,72.71,73.03,726240.0,70.203,70.3372,69.6665,69.9731,726240.0
2022-01-13 13:30:00,73.03,73.04,72.76,72.81,435216.0,69.9731,69.9827,69.7144,69.7623,435216.0
2022-01-13 13:35:00,72.81,73.02,72.59,72.95,802256.0,69.7623,69.9635,69.5515,69.8964,802256.0
2022-01-13 13:40:00,72.94,72.94,72.68,72.8,351311.0,69.8869,69.8869,69.6377,69.7527,351311.0
2022-01-13 13:45:00,72.8,73.08,72.73,72.95,534616.0,69.7527,70.021,69.6857,69.8964,534616.0
2022-01-13 13:50:00,72.92,73.02,72.73,72.98,390183.0,69.8677,69.9635,69.6857,69.9252,390183.0
2022-01-13 13:55:00,72.98,73.26,72.89,73.19,555865.0,69.9252,70.1935,69.839,70.1264,555865.0
2022-01-13 14:00:00,73.19,73.7,73.09,73.55,995941.0,70.1264,70.615,70.0306,70.4713,995941.0
2022-01-13 14:05:00,73.54,73.59,73.25,73.44,509745.0,70.4617,70.5097,70.1839,70.3659,509745.0
2022-01-13 14:10:00,73.44,73.46,73.11,73.18,420020.0,70.3659,70.3851,70.0497,70.1168,420020.0
2022-01-13 14:15:00,73.18,73.27,72.56,72.77,793350.0,70.1168,70.203,69.5228,69.724,793350.0
2022-01-13 14:20:00,72.77,72.85,72.58,72.76,407082.0,69.724,69.8006,69.5419,69.7144,407082.0
2022-01-13 14:25:00,72.76,72.76,72.42,72.51,463421.0,69.7144,69.7144,69.3886,69.4749,463421.0
2022-01-13 14:30:00,72.49,72.57,72.12,72.5,976649.0,69.4557,69.5323,69.1012,69.4653,976649.0
2022-01-13 14:35:00,72.49,72.55,72.05,72.06,582903.0,69.4557,69.5132,69.0341,69.0437,582903.0
2022-01-13 14:40:00,72.08,72.44,72.05,72.34,822316.0,69.0629,69.4078,69.0341,69.312,822316.0
2022-01-13 14:45:00,72.33,72.46,72.02,72.08,694196.0,69.3024,69.427,69.0054,69.0629,694196.0
2022-01-13 14:50:00,72.09,72.39,72.01,72.29,561169.0,69.0724,69.3599,68.9958,69.2641,561169.0
2022-01-13 14:55:00,72.28,72.57,72.27,72.44,723962.0,69.2545,69.5323,69.2449,69.4078,723962.0
2022-01-13 15:00:00,72.45,72.46,71.58,71.81,1595003.0,69.4174,69.427,68.5838,68.8042,1595003.0
2022-01-13 15:05:00,71.79,72.02,71.54,71.59,949749.0,68.785,69.0054,68.5455,68.5934,949749.0
2022-01-13 15:10:00,71.58,71.61,71.26,71.45,926191.0,68.5838,68.6125,68.2772,68.4592,926191.0
2022-01-13 15:15:00,71.47,71.87,71.28,71.76,977191.0,68.4784,68.8616,68.2963,68.7563,977191.0
2022-01-13 15:20:00,71.77,71.85,71.24,71.41,684423.0,68.7658,68.8425,68.258,68.4209,684423.0
2022-01-13 15:25:00,71.41,71.82,71.32,71.82,718109.0,68.4209,68.8137,68.3347,68.8137,718109.0
2022-01-13 15:30:00,71.82,72.03,71.63,71.7,984750.0,68.8137,69.015,68.6317,68.6988,984750.0
2022-01-13 15:35:00,71.7,71.79,71.03,71.14,1259029.0,68.6988,68.785,68.0568,68.1622,1259029.0
2022-01-13 15:40:00,71.13,71.37,71.07,71.14,620661.0,68.1526,68.3826,68.0951,68.1622,620661.0
2022-01-13 15:45:00,71.15,71.28,70.76,70.85,1181277.0,68.1718,68.2963,67.7981,67.8843,1181277.0
2022-01-13 15:50:00,70.84,70.85,70.1,70.16,2304716.0,67.8748,67.8843,67.1657,67.2232,2304716.0
2022-01-13 15:55:00,70.18,70.73,70.02,70.58,2687243.0,67.2424,67.7694,67.0891,67.6256,2687243.0
2022-01-14 09:30:00,69.09,70.06,69.0,69.62,2761887.0,66.198,67.1274,66.1118,66.7058,2761887.0
2022-01-14 09:35:00,69.63,70.85,69.48,70.7,2309649.0,66.7154,67.8843,66.5717,67.7406,2309649.0
2022-01-14 09:40:00,70.69,71.13,70.48,70.96,1873881.0,67.731,68.1526,67.5298,67.9897,1873881.0
2022-01-14 09:45:00,70.97,71.44,70.72,70.77,1885903.0,67.9993,68.4496,67.7598,67.8077,1885903.0
2022-01-14 09:50:00,70.78,71.28,70.67,71.26,1327476.0,67.8173,68.2963,67.7119,68.2772,1327476.0
2022-01-14 09:55:00,71.26,71.92,71.21,71.71,1732356.0,68.2772,68.9096,68.2293,68.7083,1732356.0
2022-01-14 10:00:00,71.71,71.8,70.41,70.74,1825155.0,68.7083,68.7946,67.4628,67.7789,1825155.0
2022-01-14 10:05:00,70.73,71.43,70.72,71.18,1501789.0,67.7694,68.4401,67.7598,68.2005,1501789.0
2022-01-14 10:10:00,71.14,71.63,70.79,70.88,1318116.0,68.1622,68.6317,67.8269,67.9131,1318116.0
2022-01-14 10:15:00,70.89,71.98,70.89,71.87,1762124.0,67.9227,68.967,67.9227,68.8616,1762124.0
2022-01-14 10:20:00,71.86,71.88,70.98,71.02,1276939.0,68.8521,68.8712,68.0089,68.0472,1276939.0
2022-01-14 10:25:00,71.03,71.27,70.63,70.82,1465627.0,68.0568,68.2868,67.6736,67.8556,1465627.0
2022-01-14 10:30:00,70.83,70.84,70.36,70.76,1358791.0,67.8652,67.8748,67.4149,67.7981,1358791.0
2022-01-14 10:35:00,70.76,70.79,70.12,70.43,1285988.0,67.7981,67.8269,67.1849,67.4819,1285988.0
2022-01-14 10:40:00,70.44,70.54,70.05,70.19,1081212.0,67.4915,67.5873,67.1178,67.252,1081212.0
2022-01-14 10:45:00,70.19,70.8,70.04,70.74,1279532.0,67.252,67.8364,67.1082,67.7789,1279532.0
2022-01-14 10:50:00,70.73,70.77,70.11,70.45,951998.0,67.7694,67.8077,67.1753,67.5011,951998.0
2022-01-14 10:55:00,70.43,70.74,70.26,70.57,797306.0,67.4819,67.7789,67.319,67.6161,797306.0
2022-01-14 11:00:00,70.57,71.17,70.18,70.41,1186999.0,67.6161,68.1909,67.2424,67.4628,1186999.0
2022-01-14 11:05:00,70.4,70.4,69.75,69.83,1309880.0,67.4532,67.4532,66.8304,66.907,1309880.0
2022-01-14 11:10:00,69.83,70.06,69.7,69.8,1020041.0,66.907,67.1274,66.7825,66.8783,1020041.0
2022-01-14 11:15:00,69.79,70.01,69.5,69.79,926156.0,66.8687,67.0795,66.5909,66.8687,926156.0
2022-01-14 11:20:00,69.76,70.19,69.74,70.15,982080.0,66.84,67.252,66.8208,67.2136,982080.0
2022-01-14 11:25:00,70.13,70.65,70.01,70.23,1061678.0,67.1945,67.6927,67.0795,67.2903,1061678.0
2022-01-14 11:30:00,70.21,70.77,70.04,70.62,935308.0,67.2711,67.8077,67.1082,67.664,935308.0
2022-01-14 11:35:00,70.61,71.11,70.61,70.95,1172100.0,67.6544,68.1335,67.6544,67.9802,1172100.0
2022-01-14 11:40:00,70.95,71.33,70.82,71.14,942328.0,67.9802,68.3443,67.8556,68.1622,942328.0
2022-01-14 11:45:00,71.16,71.59,71.09,71.31,945968.0,68.1814,68.5934,68.1143,68.3251,945968.0
2022-01-14 11:50:00,71.32,71.45,71.15,71.25,741075.0,68.3347,68.4592,68.1718,68.2676,741075.0
2022-01-14 11:55:00,71.25,71.43,71.1,71.19,663286.0,68.2676,68.4401,68.1239,68.2101,663286.0
2022-01-14 12:00:00,71.2,71.29,70.83,70.85,849485.0,68.2197,68.3059,67.8652,67.8843,849485.0
2022-01-14 12:05:00,70.86,71.21,70.78,71.2,486640.0,67.8939,68.2293,67.8173,68.2197,486640.0
2022-01-14 12:10:00,71.2,71.38,70.65,70.73,965370.0,68.2197,68.3922,67.6927,67.7694,965370.0
2022-01-14 12:15:00,70.73,70.99,70.67,70.84,528127.0,67.7694,68.0185,67.7119,67.8748,528127.0
2022-01-14 12:20:00,70.84,70.84,70.43,70.49,592037.0,67.8748,67.8748,67.4819,67.5394,592037.0
2022-01-14 12:25:00,70.49,70.89,70.43,70.79,552824.0,67.5394,67.9227,67.4819,67.8269,552824.0
2022-01-14 12:30:00,70.79,70.92,70.65,70.83,469387.0,67.8269,67.9514,67.6927,67.8652,469387.0
2022-01-14 12:35:00,70.85,71.06,70.74,70.83,799067.0,67.8843,68.0856,67.7789,67.8652,799067.0
2022-01-14 12:40:00,70.81,70.81,70.51,70.6,407282.0,67.846,67.846,67.5586,67.6448,407282.0
2022-01-14 12:45:00,70.61,70.63,70.02,70.19,731399.0,67.6544,67.6736,67.0891,67.252,731399.0
2022-01-14 12:50:00,70.18,70.32,69.93,70.05,812380.0,67.2424,67.3765,67.0029,67.1178,812380.0
2022-01-14 12:55:00,70.05,70.07,69.71,69.78,882598.0,67.1178,67.137,66.7921,66.8591,882598.0
2022-01-14 13:00:00,69.79,70.17,69.65,70.06,623740.0,66.8687,67.2328,66.7346,67.1274,623740.0
2022-01-14 13:05:00,70.05,70.11,69.8,69.85,398549.0,67.1178,67.1753,66.8783,66.9262,398549.0
2022-01-14 13:10:00,69.85,70.08,69.67,69.96,765487.0,66.9262,67.1466,66.7537,67.0316,765487.0
2022-01-14 13:15:00,69.95,70.07,69.79,69.95,543034.0,67.022,67.137,66.8687,67.022,543034.0
2022-01-14 13:20:00,69.94,69.96,69.33,69.38,1057992.0,67.0124,67.0316,66.428,66.4759,1057992.0
2022-01-14 13:25:00,69.38,69.63,69.31,69.59,662490.0,66.4759,66.7154,66.4088,66.6771,662490.0
2022-01-14 13:30:00,69.59,69.81,69.34,69.42,742426.0,66.6771,66.8879,66.4375,66.5142,742426.0
2022-01-14 13:35:00,69.41,69.64,69.32,69.53,519420.0,66.5046,66.725,66.4184,66.6196,519420.0
2022-01-14 13:40:00,69.53,70.05,69.48,69.96,769146.0,66.6196,67.1178,66.5717,67.0316,769146.0
2022-01-14 13:45:00,69.96,70.05,69.78,70.03,460684.0,67.0316,67.1178,66.8591,67.0987,460684.0
2022-01-14 13:50:00,70.01,70.48,69.97,70.44,767999.0,67.0795,67.5298,67.0412,67.4915,767999.0
2022-01-14 13:55:00,70.45,70.97,70.35,70.8,965236.0,67.5011,67.9993,67.4053,67.8364,965236.0
2022-01-14 14:00:00,70.8,71.14,70.77,70.81,1325670.0,67.8364,68.1622,67.8077,67.846,1325670.0
2022-01-14 14:05:00,70.81,70.89,70.56,70.7,662289.0,67.846,67.9227,67.6065,67.7406,662289.0
2022-01-14 14:10:00,70.69,70.76,70.4,70.69,673690.0,67.731,67.7981,67.4532,67.731,673690.0
2022-01-14 14:15:00,70.71,70.82,70.53,70.62,586603.0,67.7502,67.8556,67.5777,67.664,586603.0
2022-01-14 14:20:00,70.62,70.83,70.53,70.8,372843.0,67.664,67.8652,67.5777,67.8364,372843.0
2022-01-14 14:25:00,70.81,70.91,70.22,70.29,611359.0,67.846,67.9418,67.2807,67.3478,611359.0
2022-01-14 14:30:00,70.28,70.9,70.26,70.84,604139.0,67.3382,67.9323,67.319,67.8748,604139.0
2022-01-14 14:35:00,70.83,71.24,70.8,70.99,868392.0,67.8652,68.258,67.8364,68.0185,868392.0
2022-01-14 14:40:00,70.98,71.03,70.59,70.6,653816.0,68.0089,68.0568,67.6352,67.6448,653816.0
2022-01-14 14:45:00,70.61,71.0,70.57,70.81,644286.0,67.6544,68.0281,67.6161,67.846,644286.0
2022-01-14 14:50:00,70.81,71.05,70.67,70.74,568216.0,67.846,68.076,67.7119,67.7789,568216.0
2022-01-14 14:55:00,70.75,70.89,70.55,70.57,473010.0,67.7885,67.9227,67.5969,67.6161,473010.0
2022-01-14 15:00:00,70.57,71.28,70.57,71.19,1602922.0,67.6161,68.2963,67.6161,68.2101,1602922.0
2022-01-14 15:05:00,71.2,71.29,70.74,70.82,1047222.0,68.2197,68.3059,67.7789,67.8556,1047222.0
2022-01-14 15:10:00,70.82,71.11,70.72,71.02,647474.0,67.8556,68.1335,67.7598,68.0472,647474.0
2022-01-14 15:15:00,71.02,71.62,70.89,71.48,1472389.0,68.0472,68.6221,67.9227,68.488,1472389.0
2022-01-14 15:20:00,71.48,71.78,71.43,71.72,859249.0,68.488,68.7754,68.4401,68.7179,859249.0
2022-01-14 15:25:00,71.71,71.76,71.44,71.47,955887.0,68.7083,68.7563,68.4496,68.4784,955887.0
2022-01-14 15:30:00,71.48,71.9,71.47,71.85,1053674.0,68.488,68.8904,68.4784,68.8425,1053674.0
2022-01-14 15:35:00,71.84,72.02,71.7,71.82,952471.0,68.8329,69.0054,68.6988,68.8137,952471.0
2022-01-14 15:40:00,71.82,71.97,71.64,71.92,1059237.0,68.8137,68.9575,68.6413,68.9096,1059237.0
2022-01-14 15:45:00,71.92,72.07,71.51,71.68,1796786.0,68.9096,69.0533,68.5167,68.6796,1796786.0
2022-01-14 15:50:00,71.68,72.07,71.66,71.93,1763681.0,68.6796,69.0533,68.6604,68.9191,1763681.0
2022-01-14 15:55:00,71.93,72.05,71.69,71.91,1830875.0,68.9191,69.0341,68.6892,68.9,1830875.0
2022-01-18 09:30:00,68.48,68.83,67.75,67.75,1965166.0,65.6135,65.9489,64.9141,64.9141,1965166.0
2022-01-18 09:35:00,67.76,68.01,67.5,67.78,1544311.0,64.9237,65.1632,64.6746,64.9428,1544311.0
2022-01-18 09:40:00,67.78,68.9,67.54,68.6,1732722.0,64.9428,66.016,64.7129,65.7285,1732722.0
2022-01-18 09:45:00,68.63,68.66,67.9,68.0,1713777.0,65.7573,65.786,65.0578,65.1536,1713777.0
2022-01-18 09:50:00,68.0,68.25,67.6,68.05,1381297.0,65.1536,65.3932,64.7704,65.2015,1381297.0
2022-01-18 09:55:00,68.05,68.47,67.63,68.31,1620863.0,65.2015,65.604,64.7991,65.4507,1620863.0
2022-01-18 10:00:00,68.3,68.4,67.88,68.39,1986585.0,65.4411,65.5369,65.0387,65.5273,1986585.0
2022-01-18 10:05:00,68.39,69.46,68.36,69.36,1798543.0,65.5273,66.5525,65.4986,66.4567,1798543.0
2022-01-18 10:10:00,69.35,69.72,69.19,69.22,1520094.0,66.4471,66.8016,66.2938,66.3226,1520094.0
2022-01-18 10:15:00,69.21,69.63,69.0,69.17,1378061.0,66.313,66.7154,66.1118,66.2747,1378061.0
2022-01-18 10:20:00,69.17,69.46,68.92,69.36,1237972.0,66.2747,66.5525,66.0351,66.4567,1237972.0
2022-01-18 10:25:00,69.36,69.57,69.14,69.52,1044744.0,66.4567,66.6579,66.2459,66.61,1044744.0
2022-01-18 10:30:00,69.53,69.53,68.65,68.77,1005246.0,66.6196,66.6196,65.7764,65.8914,1005246.0
2022-01-18 10:35:00,68.77,68.89,68.31,68.41,758653.0,65.8914,66.0064,65.4507,65.5465,758653.0
2022-01-18 10:40:00,68.41,68.98,68.33,68.9,769852.0,65.5465,66.0926,65.4698,66.016,769852.0
2022-01-18 10:45:00,68.91,69.06,68.46,68.71,724862.0,66.0255,66.1693,65.5944,65.8339,724862.0
2022-01-18 10:50:00,68.72,68.77,68.2,68.22,632854.0,65.8435,65.8914,65.3453,65.3644,632854.0
2022-01-18 10:55:00,68.2,68.35,67.91,68.06,785935.0,65.3453,65.489,65.0674,65.2111,785935.0
2022-01-18 11:00:00,68.08,68.24,67.82,68.13,664510.0,65.2303,65.3836,64.9812,65.2782,664510.0
2022-01-18 11:05:00,68.14,68.26,67.54,67.74,1081516.0,65.2878,65.4028,64.7129,64.9045,1081516.0
2022-01-18 11:10:00,67.75,67.94,67.64,67.88,698931.0,64.9141,65.0962,64.8087,65.0387,698931.0
2022-01-18 11:15:00,67.88,68.16,67.85,68.0,725968.0,65.0387,65.3069,65.0099,65.1536,725968.0
2022-01-18 11:20:00,68.01,68.01,67.73,67.75,479802.0,65.1632,65.1632,64.8949,64.9141,479802.0
2022-01-18 11:25:00,67.76,67.86,67.62,67.74,719089.0,64.9237,65.0195,64.7895,64.9045,719089.0
2022-01-18 11:30:00,67.73,67.73,67.23,67.39,1084258.0,64.8949,64.8949,64.4159,64.5692,1084258.0
2022-01-18 11:35:00,67.39,68.22,67.35,68.17,1115613.0,64.5692,65.3644,64.5308,65.3165,1115613.0
2022-01-18 11:40:00,68.16,68.35,68.06,68.14,569127.0,65.3069,65.489,65.2111,65.2878,569127.0
2022-01-18 11:45:00,68.13,68.39,68.13,68.37,469818.0,65.2782,65.5273,65.2782,65.5082,469818.0
2022-01-18 11:50:00,68.38,68.73,68.31,68.49,684353.0,65.5177,65.8531,65.4507,65.6231,684353.0
2022-01-18 11:55:00,68.48,68.58,68.32,68.46,425681.0,65.6135,65.7094,65.4602,65.5944,425681.0
2022-01-18 12:00:00,68.46,68.62,67.86,67.9,627140.0,65.5944,65.7477,65.0195,65.0578,627140.0
2022-01-18 12:05:00,67.9,67.95,67.72,67.9,499307.0,65.0578,65.1057,64.8854,65.0578,499307.0
2022-01-18 12:10:00,67.9,68.08,67.76,68.03,365154.0,65.0578,65.2303,64.9237,65.1824,365154.0
2022-01-18 12:15:00,68.03,68.3,67.82,68.15,512081.0,65.1824,65.4411,64.9812,65.2974,512081.0
2022-01-18 12:20:00,68.16,68.22,67.64,67.75,567760.0,65.3069,65.3644,64.8087,64.9141,567760.0
2022-01-18 12:25:00,67.76,67.8,67.55,67.7,544642.0,64.9237,64.962,64.7225,64.8662,544642.0
2022-01-18 12:30:00,67.69,67.7,67.37,67.64,852259.0,64.8566,64.8662,64.55,64.8087,852259.0
2022-01-18 12:35:00,67.63,67.63,67.31,67.43,440084.0,64.7991,64.7991,64.4925,64.6075,440084.0
2022-01-18 12:40:00,67.44,67.7,67.43,67.48,466079.0,64.6171,64.8662,64.6075,64.6554,466079.0
2022-01-18 12:45:00,67.46,67.64,67.2,67.36,838265.0,64.6362,64.8087,64.3871,64.5404,838265.0
2022-01-18 12:50:00,67.36,67.51,67.2,67.23,577027.0,64.5404,64.6842,64.3871,64.4159,577027.0
2022-01-18 12:55:00,67.23,67.44,67.13,67.22,607353.0,64.4159,64.6171,64.3201,64.4063,607353.0
2022-01-18 13:00:00,67.22,67.23,66.9,67.05,1040736.0,64.4063,64.4159,64.0997,64.2434,1040736.0
2022-01-18 13:05:00,67.05,67.19,66.88,67.14,652810.0,64.2434,64.3775,64.0805,64.3296,652810.0
2022-01-18 13:10:00,67.13,67.41,67.05,67.33,766284.0,64.3201,64.5883,64.2434,64.5117,766284.0
2022-01-18 13:15:00,67.31,67.4,67.18,67.25,574821.0,64.4925,64.5788,64.368,64.435,574821.0
2022-01-18 13:20:00,67.26,67.26,66.83,66.93,666933.0,64.4446,64.4446,64.0326,64.1284,666933.0
2022-01-18 13:25:00,66.94,67.11,66.82,67.06,612373.0,64.138,64.3009,64.023,64.253,612373.0
2022-01-18 13:30:00,67.06,67.15,66.88,67.11,531196.0,64.253,64.3392,64.0805,64.3009,531196.0
2022-01-18 13:35:00,67.12,67.32,66.98,67.27,862153.0,64.3105,64.5021,64.1763,64.4542,862153.0
2022-01-18 13:40:00,67.27,67.52,67.22,67.4,748223.0,64.4542,64.6937,64.4063,64.5788,748223.0
2022-01-18 13:45:00,67.4,67.51,66.98,67.08,968732.0,64.5788,64.6842,64.1763,64.2721,968732.0
2022-01-18 13:50:00,67.07,67.25,66.93,67.04,506477.0,64.2626,64.435,64.1284,64.2338,506477.0
2022-01-18 13:55:00,67.04,67.48,67.0,67.38,560513.0,64.2338,64.6554,64.1955,64.5596,560513.0
2022-01-18 14:00:00,67.37,67.64,67.34,67.42,888291.0,64.55,64.8087,64.5213,64.5979,888291.0
2022-01-18 14:05:00,67.42,67.62,67.36,67.48,421275.0,64.5979,64.7895,64.5404,64.6554,421275.0
2022-01-18 14:10:00,67.49,67.64,67.31,67.37,412089.0,64.665,64.8087,64.4925,64.55,412089.0
2022-01-18 14:15:00,67.37,67.7,67.34,67.67,521308.0,64.55,64.8662,64.5213,64.8375,521308.0
2022-01-18 14:20:00,67.67,67.69,67.2,67.21,497362.0,64.8375,64.8566,64.3871,64.3967,497362.0
2022-01-18 14:25:00,67.21,67.38,67.05,67.3,419461.0,64.3967,64.5596,64.2434,64.4829,419461.0
2022-01-18 14:30:00,67.28,67.82,67.28,67.55,849916.0,64.4638,64.9812,64.4638,64.7225,849916.0
2022-01-18 14:35:00,67.55,67.83,67.51,67.75,626373.0,64.7225,64.9908,64.6842,64.9141,626373.0
2022-01-18 14:40:00,67.76,67.82,67.57,67.61,465128.0,64.9237,64.9812,64.7416,64.78,465128.0
2022-01-18 14:45:00,67.6,68.03,67.54,67.98,624480.0,64.7704,65.1824,64.7129,65.1345,624480.0
2022-01-18 14:50:00,68.0,68.22,67.97,68.14,662719.0,65.1536,65.3644,65.1249,65.2878,662719.0
2022-01-18 14:55:00,68.15,68.24,67.92,67.95,633880.0,65.2974,65.3836,65.077,65.1057,633880.0
2022-01-18 15:00:00,67.96,68.08,67.58,67.68,609731.0,65.1153,65.2303,64.7512,64.847,609731.0
2022-01-18 15:05:00,67.69,67.82,67.52,67.6,502571.0,64.8566,64.9812,64.6937,64.7704,502571.0
2022-01-18 15:10:00,67.6,67.8,67.5,67.53,583371.0,64.7704,64.962,64.6746,64.7033,583371.0
2022-01-18 15:15:00,67.52,67.52,66.71,66.92,1796821.0,64.6937,64.6937,63.9176,64.1188,1796821.0
2022-01-18 15:20:00,66.92,67.2,66.86,67.14,826941.0,64.1188,64.3871,64.0614,64.3296,826941.0
2022-01-18 15:25:00,67.13,67.23,66.94,67.1,503044.0,64.3201,64.4159,64.138,64.2913,503044.0
2022-01-18 15:30:00,67.08,67.16,66.88,66.92,505605.0,64.2721,64.3488,64.0805,64.1188,505605.0
2022-01-18 15:35:00,66.92,67.02,66.68,66.76,912349.0,64.1188,64.2147,63.8889,63.9655,912349.0
2022-01-18 15:40:00,66.76,66.85,66.3,66.31,1092122.0,63.9655,64.0518,63.5248,63.5344,1092122.0
2022-01-18 15:45:00,66.33,66.8,66.31,66.76,997148.0,63.5535,64.0039,63.5344,63.9655,997148.0
2022-01-18 15:50:00,66.77,67.04,66.1,66.13,1756395.0,63.9751,64.2338,63.3332,63.3619,1756395.0
2022-01-18 15:55:00,66.14,66.75,66.06,66.64,2721823.0,63.3715,63.956,63.2948,63.8506,2721823.0
2022-01-19 09:30:00,67.31,67.99,67.18,67.34,1963569.0,64.4925,65.1441,64.368,64.5213,1963569.0
2022-01-19 09:35:00,67.32,68.3,67.14,68.05,2307902.0,64.5021,65.4411,64.3296,65.2015,2307902.0
2022-01-19 09:40:00,68.06,68.15,67.38,67.78,1737808.0,65.2111,65.2974,64.5596,64.9428,1737808.0
2022-01-19 09:45:00,67.78,68.48,67.7,68.04,1890802.0,64.9428,65.6135,64.8662,65.192,1890802.0
2022-01-19 09:50:00,68.04,68.46,67.82,68.34,1781012.0,65.192,65.5944,64.9812,65.4794,1781012.0
2022-01-19 09:55:00,68.34,68.68,68.25,68.57,1462260.0,65.4794,65.8052,65.3932,65.6998,1462260.0
2022-01-19 10:00:00,68.57,68.71,68.03,68.53,1721856.0,65.6998,65.8339,65.1824,65.6615,1721856.0
2022-01-19 10:05:00,68.53,68.58,67.89,68.08,1565758.0,65.6615,65.7094,65.0482,65.2303,1565758.0
2022-01-19 10:10:00,68.09,68.62,68.01,68.5,1418556.0,65.2399,65.7477,65.1632,65.6327,1418556.0
2022-01-19 10:15:00,68.51,68.57,67.85,68.1,1378874.0,65.6423,65.6998,65.0099,65.2495,1378874.0
2022-01-19 10:20:00,68.11,68.21,67.67,67.75,1227361.0,65.259,65.3548,64.8375,64.9141,1227361.0
2022-01-19 10:25:00,67.76,67.84,67.5,67.53,1211883.0,64.9237,65.0003,64.6746,64.7033,1211883.0
2022-01-19 10:30:00,67.53,67.68,67.07,67.23,1578952.0,64.7033,64.847,64.2626,64.4159,1578952.0
2022-01-19 10:35:00,67.24,67.25,66.57,66.64,1378466.0,64.4255,64.435,63.7835,63.8506,1378466.0
2022-01-19 10:40:00,66.64,66.64,66.23,66.52,1532572.0,63.8506,63.8506,63.4577,63.7356,1532572.0
2022-01-19 10:45:00,66.51,66.66,65.91,66.04,1802776.0,63.726,63.8697,63.1511,63.2757,1802776.0
2022-01-19 10:50:00,66.04,66.57,66.0,66.27,1501569.0,63.2757,63.7835,63.2374,63.4961,1501569.0
2022-01-19 10:55:00,66.27,66.57,66.04,66.48,1295221.0,63.4961,63.7835,63.2757,63.6973,1295221.0
2022-01-19 11:00:00,66.48,66.82,66.4,66.47,1294245.0,63.6973,64.023,63.6206,63.6877,1294245.0
2022-01-19 11:05:00,66.46,66.53,66.18,66.41,896742.0,63.6781,63.7452,63.4098,63.6302,896742.0
2022-01-19 11:10:00,66.41,66.41,65.53,65.54,1708293.0,63.6302,63.6302,62.787,62.7966,1708293.0
2022-01-19 11:15:00,65.55,65.86,65.5,65.67,1090190.0,62.8062,63.1032,62.7583,62.9212,1090190.0
2022-01-19 11:20:00,65.67,65.78,65.23,65.33,1224908.0,62.9212,63.0266,62.4996,62.5954,1224908.0
2022-01-19 11:25:00,65.33,65.88,65.2,65.8,1171702.0,62.5954,63.1224,62.4708,63.0457,1171702.0
2022-01-19 11:30:00,65.79,66.12,65.41,65.53,977510.0,63.0361,63.3523,62.6721,62.787,977510.0
2022-01-19 11:35:00,65.53,65.76,65.3,65.69,776565.0,62.787,63.0074,62.5667,62.9403,776565.0
2022-01-19 11:40:00,65.68,65.89,65.39,65.55,923754.0,62.9308,63.132,62.6529,62.8062,923754.0
2022-01-19 11:45:00,65.54,66.1,65.48,65.97,1241218.0,62.7966,63.3332,62.7391,63.2086,1241218.0
2022-01-19 11:50:00,65.96,66.45,65.83,66.38,1031757.0,63.199,63.6685,63.0745,63.6015,1031757.0
2022-01-19 11:55:00,66.38,66.51,66.2,66.38,971817.0,63.6015,63.726,63.429,63.6015,971817.0
2022-01-19 12:00:00,66.39,66.74,66.35,66.61,973092.0,63.611,63.9464,63.5727,63.8218,973092.0
2022-01-19 12:05:00,66.61,67.05,66.55,67.01,798298.0,63.8218,64.2434,63.7643,64.2051,798298.0
2022-01-19 12:10:00,67.0,67.54,66.95,67.43,1383895.0,64.1955,64.7129,64.1476,64.6075,1383895.0
2022-01-19 12:15:00,67.41,67.45,67.19,67.29,773718.0,64.5883,64.6267,64.3775,64.4734,773718.0
2022-01-19 12:20:00,67.28,67.66,67.26,67.56,1239299.0,64.4638,64.8279,64.4446,64.7321,1239299.0
2022-01-19 12:25:00,67.56,67.72,67.43,67.69,678897.0,64.7321,64.8854,64.6075,64.8566,678897.0
2022-01-19 12:30:00,67.68,67.78,67.54,67.55,669612.0,64.847,64.9428,64.7129,64.7225,669612.0
2022-01-19 12:35:00,67.56,67.74,67.39,67.43,818815.0,64.7321,64.9045,64.5692,64.6075,818815.0
2022-01-19 12:40:00,67.44,67.56,67.29,67.41,597750.0,64.6171,64.7321,64.4734,64.5883,597750.0
2022-01-19 12:45:00,67.41,67.91,67.29,67.69,975570.0,64.5883,65.0674,64.4734,64.8566,975570.0
2022-01-19 12:50:00,67.69,67.83,67.43,67.44,506066.0,64.8566,64.9908,64.6075,64.6171,506066.0
2022-01-19 12:55:00,67.46,67.98,67.45,67.91,502122.0,64.6362,65.1345,64.6267,65.0674,502122.0
2022-01-19 13:00:00,67.91,67.96,67.37,67.83,990632.0,65.0674,65.1153,64.55,64.9908,990632.0
2022-01-19 13:05:00,67.82,67.83,67.49,67.6,526016.0,64.9812,64.9908,64.665,64.7704,526016.0
2022-01-19 13:10:00,67.61,67.85,67.57,67.79,442392.0,64.78,65.0099,64.7416,64.9524,442392.0
2022-01-19 13:15:00,67.79,67.91,67.68,67.73,478572.0,64.9524,65.0674,64.847,64.8949,478572.0
2022-01-19 13:20:00,67.72,67.75,67.46,67.58,401179.0,64.8854,64.9141,64.6362,64.7512,401179.0
2022-01-19 13:25:00,67.57,67.68,67.16,67.2,476167.0,64.7416,64.847,64.3488,64.3871,476167.0
2022-01-19 13:30:00,67.2,67.44,67.11,67.27,567100.0,64.3871,64.6171,64.3009,64.4542,567100.0
2022-01-19 13:35:00,67.26,67.26,66.94,67.08,659208.0,64.4446,64.4446,64.138,64.2721,659208.0
2022-01-19 13:40:00,67.08,67.16,66.92,67.14,540586.0,64.2721,64.3488,64.1188,64.3296,540586.0
2022-01-19 13:45:00,67.15,67.22,66.98,67.03,372614.0,64.3392,64.4063,64.1763,64.2242,372614.0
2022-01-19 13:50:00,67.01,67.22,66.83,67.16,589359.0,64.2051,64.4063,64.0326,64.3488,589359.0
2022-01-19 13:55:00,67.15,67.4,67.04,67.13,635872.0,64.3392,64.5788,64.2338,64.3201,635872.0
2022-01-19 14:00:00,67.13,67.29,66.87,66.96,669699.0,64.3201,64.4734,64.0709,64.1572,669699.0
2022-01-19 14:05:00,66.97,66.97,66.22,66.33,1140925.0,64.1668,64.1668,63.4481,63.5535,1140925.0
2022-01-19 14:10:00,66.32,66.51,66.12,66.21,692000.0,63.544,63.726,63.3523,63.4386,692000.0
2022-01-19 14:15:00,66.21,66.35,66.09,66.27,581632.0,63.4386,63.5727,63.3236,63.4961,581632.0
2022-01-19 14:20:00,66.27,66.3,65.89,66.08,686723.0,63.4961,63.5248,63.132,63.314,686723.0
2022-01-19 14:25:00,66.07,66.11,65.85,65.88,530530.0,63.3044,63.3428,63.0936,63.1224,530530.0
2022-01-19 14:30:00,65.89,66.08,65.73,66.01,761145.0,63.132,63.314,62.9787,63.2469,761145.0
2022-01-19 14:35:00,66.01,66.25,65.9,65.96,885565.0,63.2469,63.4769,63.1415,63.199,885565.0
2022-01-19 14:40:00,65.96,66.54,65.89,66.52,811021.0,63.199,63.7548,63.132,63.7356,811021.0
2022-01-19 14:45:00,66.51,66.53,65.98,66.07,806790.0,63.726,63.7452,63.2182,63.3044,806790.0
2022-01-19 14:50:00,66.07,66.32,66.03,66.3,530140.0,63.3044,63.544,63.2661,63.5248,530140.0
2022-01-19 14:55:00,66.3,66.66,66.19,66.24,696745.0,63.5248,63.8697,63.4194,63.4673,696745.0
2022-01-19 15:00:00,66.26,66.36,65.88,65.98,825799.0,63.4865,63.5823,63.1224,63.2182,825799.0
2022-01-19 15:05:00,65.98,66.26,65.93,66.07,819862.0,63.2182,63.4865,63.1703,63.3044,819862.0
2022-01-19 15:10:00,66.07,66.65,66.01,66.58,820758.0,63.3044,63.8601,63.2469,63.7931,820758.0
2022-01-19 15:15:00,66.58,66.65,66.09,66.21,753668.0,63.7931,63.8601,63.3236,63.4386,753668.0
2022-01-19 15:20:00,66.2,66.39,66.04,66.06,777060.0,63.429,63.611,63.2757,63.2948,777060.0
2022-01-19 15:25:00,66.06,66.2,65.53,65.6,968767.0,63.2948,63.429,62.787,62.8541,968767.0
2022-01-19 15:30:00,65.6,65.76,65.28,65.39,1194734.0,62.8541,63.0074,62.5475,62.6529,1194734.0
2022-01-19 15:35:00,65.38,65.51,65.25,65.26,779141.0,62.6433,62.7679,62.5188,62.5283,779141.0
2022-01-19 15:40:00,65.26,65.63,65.22,65.52,958384.0,62.5283,62.8828,62.49,62.7774,958384.0
2022-01-19 15:45:00,65.52,65.6,65.28,65.31,916646.0,62.7774,62.8541,62.5475,62.5762,916646.0
2022-01-19 15:50:00,65.3,65.3,64.61,64.67,2554113.0,62.5667,62.5667,61.9055,61.963,2554113.0
2022-01-19 15:55:00,64.67,64.74,64.16,64.34,2715051.0,61.963,62.0301,61.4744,61.6468,2715051.0
2022-01-20 09:30:00,66.02,66.67,65.75,66.39,2302446.0,63.2565,63.8793,62.9978,63.611,2302446.0
2022-01-20 09:35:00,66.39,66.53,66.08,66.38,1432005.0,63.611,63.7452,63.314,63.6015,1432005.0
2022-01-20 09:40:00,66.39,67.13,66.25,67.13,1895710.0,63.611,64.3201,63.4769,64.3201,1895710.0
2022-01-20 09:45:00,67.13,67.23,66.9,67.09,1505243.0,64.3201,64.4159,64.0997,64.2817,1505243.0
2022-01-20 09:50:00,67.09,67.31,66.69,67.14,1478181.0,64.2817,64.4925,63.8985,64.3296,1478181.0
2022-01-20 09:55:00,67.14,67.49,66.97,67.37,912443.0,64.3296,64.665,64.1668,64.55,912443.0
2022-01-20 10:00:00,67.37,67.58,67.14,67.41,1262987.0,64.55,64.7512,64.3296,64.5883,1262987.0
2022-01-20 10:05:00,67.41,67.55,67.08,67.33,1104458.0,64.5883,64.7225,64.2721,64.5117,1104458.0
2022-01-20 10:10:00,67.33,67.56,67.03,67.21,1148237.0,64.5117,64.7321,64.2242,64.3967,1148237.0
2022-01-20 10:15:00,67.21,67.34,66.62,66.65,1327421.0,64.3967,64.5213,63.8314,63.8601,1327421.0
2022-01-20 10:20:00,66.65,67.13,66.63,67.1,989401.0,63.8601,64.3201,63.841,64.2913,989401.0
2022-01-20 10:25:00,67.1,67.43,66.87,67.3,834591.0,64.2913,64.6075,64.0709,64.4829,834591.0
2022-01-20 10:30:00,67.3,67.9,67.3,67.7,1648137.0,64.4829,65.0578,64.4829,64.8662,1648137.0
2022-01-20 10:35:00,67.7,67.78,67.47,67.58,635404.0,64.8662,64.9428,64.6458,64.7512,635404.0
2022-01-20 10:40:00,67.58,67.77,67.52,67.55,671688.0,64.7512,64.9333,64.6937,64.7225,671688.0
2022-01-20 10:45:00,67.55,67.82,67.47,67.73,737282.0,64.7225,64.9812,64.6458,64.8949,737282.0
2022-01-20 10:50:00,67.73,68.04,67.67,67.96,860847.0,64.8949,65.192,64.8375,65.1153,860847.0
2022-01-20 10:55:00,67.95,67.95,67.64,67.8,534189.0,65.1057,65.1057,64.8087,64.962,534189.0
2022-01-20 11:00:00,67.8,68.18,67.8,68.09,729391.0,64.962,65.3261,64.962,65.2399,729391.0
2022-01-20 11:05:00,68.08,68.12,67.88,67.89,561472.0,65.2303,65.2686,65.0387,65.0482,561472.0
2022-01-20 11:10:00,67.89,67.92,67.51,67.65,766821.0,65.0482,65.077,64.6842,64.8183,766821.0
2022-01-20 11:15:00,67.64,67.71,67.48,67.58,577722.0,64.8087,64.8758,64.6554,64.7512,577722.0
2022-01-20 11:20:00,67.6,67.6,67.25,67.4,687318.0,64.7704,64.7704,64.435,64.5788,687318.0
2022-01-20 11:25:00,67.4,67.73,67.32,67.66,549491.0,64.5788,64.8949,64.5021,64.8279,549491.0
2022-01-20 11:30:00,67.65,67.82,67.55,67.63,659974.0,64.8183,64.9812,64.7225,64.7991,659974.0
2022-01-20 11:35:00,67.64,67.71,67.24,67.57,841517.0,64.8087,64.8758,64.4255,64.7416,841517.0
2022-01-20 11:40:00,67.58,67.6,66.92,66.95,936050.0,64.7512,64.7704,64.1188,64.1476,936050.0
2022-01-20 11:45:00,66.93,67.29,66.92,67.2,717485.0,64.1284,64.4734,64.1188,64.3871,717485.0
2022-01-20 11:50:00,67.21,67.58,67.19,67.47,550104.0,64.3967,64.7512,64.3775,64.6458,550104.0
2022-01-20 11:55:00,67.47,67.74,67.39,67.45,491919.0,64.6458,64.9045,64.5692,64.6267,491919.0
2022-01-20 12:00:00,67.46,67.61,67.37,67.43,360638.0,64.6362,64.78,64.55,64.6075,360638.0
2022-01-20 12:05:00,67.43,67.45,67.15,67.23,452499.0,64.6075,64.6267,64.3392,64.4159,452499.0
2022-01-20 12:10:00,67.22,67.48,67.15,67.37,403623.0,64.4063,64.6554,64.3392,64.55,403623.0
2022-01-20 12:15:00,67.36,67.39,67.07,67.08,380120.0,64.5404,64.5692,64.2626,64.2721,380120.0
2022-01-20 12:20:00,67.08,67.33,67.01,67.3,594745.0,64.2721,64.5117,64.2051,64.4829,594745.0
2022-01-20 12:25:00,67.29,67.54,67.1,67.53,537213.0,64.4734,64.7129,64.2913,64.7033,537213.0
2022-01-20 12:30:00,67.53,67.65,67.44,67.64,505243.0,64.7033,64.8183,64.6171,64.8087,505243.0
2022-01-20 12:35:00,67.63,67.69,67.35,67.47,381895.0,64.7991,64.8566,64.5308,64.6458,381895.0
2022-01-20 12:40:00,67.47,67.64,67.41,67.56,308248.0,64.6458,64.8087,64.5883,64.7321,308248.0
2022-01-20 12:45:00,67.56,67.57,67.29,67.33,325033.0,64.7321,64.7416,64.4734,64.5117,325033.0
2022-01-20 12:50:00,67.35,67.36,66.95,66.98,532284.0,64.5308,64.5404,64.1476,64.1763,532284.0
2022-01-20 12:55:00,66.98,67.05,66.82,66.98,597130.0,64.1763,64.2434,64.023,64.1763,597130.0
2022-01-20 13:00:00,66.97,66.98,66.48,66.55,879133.0,64.1668,64.1763,63.6973,63.7643,879133.0
2022-01-20 13:05:00,66.54,66.55,66.21,66.34,1052883.0,63.7548,63.7643,63.4386,63.5631,1052883.0
2022-01-20 13:10:00,66.35,66.69,66.29,66.6,729352.0,63.5727,63.8985,63.5152,63.8122,729352.0
2022-01-20 13:15:00,66.6,66.61,66.18,66.47,692153.0,63.8122,63.8218,63.4098,63.6877,692153.0
2022-01-20 13:20:00,66.46,66.6,66.37,66.44,475706.0,63.6781,63.8122,63.5919,63.6589,475706.0
2022-01-20 13:25:00,66.43,66.7,66.39,66.4,538843.0,63.6494,63.9081,63.611,63.6206,538843.0
2022-01-20 13:30:00,66.42,66.48,66.08,66.17,707280.0,63.6398,63.6973,63.314,63.4002,707280.0
2022-01-20 13:35:00,66.18,66.52,66.08,66.49,608624.0,63.4098,63.7356,63.314,63.7068,608624.0
2022-01-20 13:40:00,66.49,66.61,66.41,66.44,392198.0,63.7068,63.8218,63.6302,63.6589,392198.0
2022-01-20 13:45:00,66.44,66.65,66.18,66.37,470098.0,63.6589,63.8601,63.4098,63.5919,470098.0
2022-01-20 13:50:00,66.37,66.54,66.3,66.48,238210.0,63.5919,63.7548,63.5248,63.6973,238210.0
2022-01-20 13:55:00,66.47,66.5,66.04,66.13,663547.0,63.6877,63.7164,63.2757,63.3619,663547.0
2022-01-20 14:00:00,66.13,66.82,66.07,66.78,876381.0,63.3619,64.023,63.3044,63.9847,876381.0
2022-01-20 14:05:00,66.79,66.81,66.62,66.72,431322.0,63.9943,64.0135,63.8314,63.9272,431322.0
2022-01-20 14:10:00,66.72,66.81,65.72,65.8,1473029.0,63.9272,64.0135,62.9691,63.0457,1473029.0
2022-01-20 14:15:00,65.8,66.03,65.55,65.86,1045344.0,63.0457,63.2661,62.8062,63.1032,1045344.0
2022-01-20 14:20:00,65.86,65.97,65.63,65.83,536295.0,63.1032,63.2086,62.8828,63.0745,536295.0
2022-01-20 14:25:00,65.82,65.96,65.51,65.55,660121.0,63.0649,63.199,62.7679,62.8062,660121.0
2022-01-20 14:30:00,65.55,65.57,65.25,65.47,905213.0,62.8062,62.8254,62.5188,62.7295,905213.0
2022-01-20 14:35:00,65.48,65.52,65.15,65.33,617349.0,62.7391,62.7774,62.4229,62.5954,617349.0
2022-01-20 14:40:00,65.33,65.35,65.07,65.12,686544.0,62.5954,62.6146,62.3463,62.3942,686544.0
2022-01-20 14:45:00,65.14,65.34,64.8,65.11,958774.0,62.4134,62.605,62.0876,62.3846,958774.0
2022-01-20 14:50:00,65.09,65.29,64.97,65.14,667887.0,62.3654,62.5571,62.2505,62.4134,667887.0
2022-01-20 14:55:00,65.14,65.28,64.86,64.9,765948.0,62.4134,62.5475,62.1451,62.1834,765948.0
2022-01-20 15:00:00,64.9,65.28,64.58,64.71,1223031.0,62.1834,62.5475,61.8768,62.0014,1223031.0
2022-01-20 15:05:00,64.71,64.82,64.14,64.22,1060597.0,62.0014,62.1067,61.4552,61.5319,1060597.0
2022-01-20 15:10:00,64.23,64.45,63.96,64.0,1134076.0,61.5414,61.7522,61.2827,61.3211,1134076.0
2022-01-20 15:15:00,64.0,64.28,63.86,64.18,1255052.0,61.3211,61.5894,61.1869,61.4935,1255052.0
2022-01-20 15:20:00,64.19,64.2,63.55,63.57,1352102.0,61.5031,61.5127,60.8899,60.9091,1352102.0
2022-01-20 15:25:00,63.58,63.73,63.2,63.46,1555048.0,60.9187,61.0624,60.5546,60.8037,1555048.0
2022-01-20 15:30:00,63.45,63.58,63.12,63.35,1445348.0,60.7941,60.9187,60.4779,60.6983,1445348.0
2022-01-20 15:35:00,63.37,63.37,62.58,62.9,2021669.0,60.7174,60.7174,59.9605,60.2671,2021669.0
2022-01-20 15:40:00,62.9,63.18,62.7,62.73,1725307.0,60.2671,60.5354,60.0755,60.1042,1725307.0
2022-01-20 15:45:00,62.73,62.81,62.17,62.19,1817635.0,60.1042,60.1809,59.5677,59.5868,1817635.0
2022-01-20 15:50:00,62.19,62.5,61.59,61.69,2990125.0,59.5868,59.8839,59.012,59.1078,2990125.0
2022-01-20 15:55:00,61.68,62.0,61.5,61.72,4325182.0,59.0982,59.4048,58.9257,59.1365,4325182.0
2022-01-21 09:30:00,60.62,61.53,60.14,61.4,4723064.0,58.0826,58.9545,57.6226,58.8299,4723064.0
2022-01-21 09:35:00,61.4,61.52,60.6,60.67,3703073.0,58.8299,58.9449,58.0634,58.1305,3703073.0
2022-01-21 09:40:00,60.66,60.75,59.65,59.68,3992746.0,58.1209,58.2071,57.1532,57.1819,3992746.0
2022-01-21 09:45:00,59.69,60.85,59.67,60.36,3468733.0,57.1915,58.3029,57.1723,57.8334,3468733.0
2022-01-21 09:50:00,60.35,60.55,59.45,59.51,3175613.0,57.8239,58.0155,56.9615,57.019,3175613.0
2022-01-21 09:55:00,59.5,59.88,59.19,59.43,3710457.0,57.0094,57.3735,56.7124,56.9424,3710457.0
2022-01-21 10:00:00,59.43,59.8,58.88,59.11,3373642.0,56.9424,57.2969,56.4154,56.6358,3373642.0
2022-01-21 10:05:00,59.11,59.78,59.08,59.4,2759173.0,56.6358,57.2777,56.607,56.9136,2759173.0
2022-01-21 10:10:00,59.39,59.43,58.62,58.79,3159231.0,56.904,56.9424,56.1663,56.3292,3159231.0
2022-01-21 10:15:00,58.78,59.2,58.5,58.58,2762600.0,56.3196,56.722,56.0513,56.1279,2762600.0
2022-01-21 10:20:00,58.58,58.76,57.95,58.59,3405379.0,56.1279,56.3004,55.5243,56.1375,3405379.0
2022-01-21 10:25:00,58.59,59.54,58.54,59.18,2990041.0,56.1375,57.0478,56.0896,56.7028,2990041.0
2022-01-21 10:30:00,59.18,60.57,58.97,60.44,4699061.0,56.7028,58.0346,56.5016,57.9101,4699061.0
2022-01-21 10:35:00,60.44,61.05,60.07,60.08,3907522.0,57.9101,58.4946,57.5556,57.5652,3907522.0
2022-01-21 10:40:00,60.08,60.42,59.79,60.3,3238838.0,57.5652,57.8909,57.2873,57.7759,3238838.0
2022-01-21 10:45:00,60.3,60.86,59.89,60.81,2555786.0,57.7759,58.3125,57.3831,58.2646,2555786.0
2022-01-21 10:50:00,60.8,61.5,60.78,61.33,3753398.0,58.255,58.9257,58.2359,58.7628,3753398.0
2022-01-21 10:55:00,61.32,61.5,60.56,60.85,2187142.0,58.7533,58.9257,58.0251,58.3029,2187142.0
2022-01-21 11:00:00,60.86,60.92,60.43,60.78,1733984.0,58.3125,58.37,57.9005,58.2359,1733984.0
2022-01-21 11:05:00,60.77,61.47,60.67,61.39,2355032.0,58.2263,58.897,58.1305,58.8203,2355032.0
2022-01-21 11:10:00,61.4,61.49,60.65,60.68,1937133.0,58.8299,58.9161,58.1113,58.14,1937133.0
2022-01-21 11:15:00,60.69,61.32,60.69,61.13,1405247.0,58.1496,58.7533,58.1496,58.5712,1405247.0
2022-01-21 11:20:00,61.13,62.03,60.92,61.85,2163604.0,58.5712,59.4335,58.37,59.2611,2163604.0
2022-01-21 11:25:00,61.85,61.94,61.41,61.68,1393878.0,59.2611,59.3473,58.8395,59.0982,1393878.0
2022-01-21 11:30:00,61.68,61.69,60.94,61.4,2266798.0,59.0982,59.1078,58.3892,58.8299,2266798.0
2022-01-21 11:35:00,61.4,61.51,60.29,60.39,2195611.0,58.8299,58.9353,57.7664,57.8622,2195611.0
2022-01-21 11:40:00,60.39,60.52,60.19,60.41,1492359.0,57.8622,57.9867,57.6706,57.8813,1492359.0
2022-01-21 11:45:00,60.42,60.5,59.64,59.9,2334543.0,57.8909,57.9676,57.1436,57.3927,2334543.0
2022-01-21 11:50:00,59.94,60.13,59.45,59.56,1761910.0,57.431,57.6131,56.9615,57.0669,1761910.0
2022-01-21 11:55:00,59.56,60.11,59.51,60.01,1261928.0,57.0669,57.5939,57.019,57.4981,1261928.0
2022-01-21 12:00:00,60.01,60.47,59.79,60.18,1637882.0,57.4981,57.9388,57.2873,57.661,1637882.0
2022-01-21 12:05:00,60.17,60.58,60.01,60.08,1148987.0,57.6514,58.0442,57.4981,57.5652,1148987.0
2022-01-21 12:10:00,60.06,60.14,59.5,59.68,1537675.0,57.546,57.6226,57.0094,57.1819,1537675.0
2022-01-21 12:15:00,59.68,59.81,59.22,59.32,1286235.0,57.1819,57.3065,56.7412,56.837,1286235.0
2022-01-21 12:20:00,59.31,59.58,59.09,59.56,1007665.0,56.8274,57.0861,56.6166,57.0669,1007665.0
2022-01-21 12:25:00,59.55,59.94,59.34,59.42,1100321.0,57.0573,57.431,56.8561,56.9328,1100321.0
2022-01-21 12:30:00,59.41,59.63,59.24,59.54,1018605.0,56.9232,57.134,56.7603,57.0478,1018605.0
2022-01-21 12:35:00,59.54,59.92,59.04,59.29,1397553.0,57.0478,57.4119,56.5687,56.8082,1397553.0
2022-01-21 12:40:00,59.3,59.63,59.19,59.24,807506.0,56.8178,57.134,56.7124,56.7603,807506.0
2022-01-21 12:45:00,59.24,59.63,58.89,59.01,1311806.0,56.7603,57.134,56.425,56.5399,1311806.0
2022-01-21 12:50:00,59.02,59.21,58.87,59.08,920735.0,56.5495,56.7316,56.4058,56.607,920735.0
2022-01-21 12:55:00,59.09,59.49,58.89,59.35,896883.0,56.6166,56.9999,56.425,56.8657,896883.0
2022-01-21 13:00:00,59.34,59.66,59.08,59.17,790869.0,56.8561,57.1627,56.607,56.6932,790869.0
2022-01-21 13:05:00,59.16,59.51,59.14,59.32,749834.0,56.6837,57.019,56.6645,56.837,749834.0
2022-01-21 13:10:00,59.32,60.05,59.31,59.82,1267005.0,56.837,57.5364,56.8274,57.316,1267005.0
2022-01-21 13:15:00,59.82,59.82,59.13,59.27,870991.0,57.316,57.316,56.6549,56.7891,870991.0
2022-01-21 13:20:00,59.26,59.27,58.57,58.62,1575186.0,56.7795,56.7891,56.1184,56.1663,1575186.0
2022-01-21 13:25:00,58.63,58.98,58.54,58.76,877338.0,56.1759,56.5112,56.0896,56.3004,877338.0
2022-01-21 13:30:00,58.76,59.13,58.64,58.95,1111403.0,56.3004,56.6549,56.1854,56.4825,1111403.0
2022-01-21 13:35:00,58.95,59.51,58.76,59.29,1116000.0,56.4825,57.019,56.3004,56.8082,1116000.0
2022-01-21 13:40:00,59.29,59.68,59.16,59.41,1006367.0,56.8082,57.1819,56.6837,56.9232,1006367.0
2022-01-21 13:45:00,59.42,59.52,58.96,59.33,1029976.0,56.9328,57.0286,56.492,56.8466,1029976.0
2022-01-21 13:50:00,59.33,59.74,59.17,59.43,1116573.0,56.8466,57.2394,56.6932,56.9424,1116573.0
2022-01-21 13:55:00,59.43,59.51,58.73,58.91,1199020.0,56.9424,57.019,56.2717,56.4441,1199020.0
2022-01-21 14:00:00,58.9,59.23,58.85,59.13,1281661.0,56.4345,56.7507,56.3866,56.6549,1281661.0
2022-01-21 14:05:00,59.12,59.51,58.97,59.04,1191828.0,56.6453,57.019,56.5016,56.5687,1191828.0
2022-01-21 14:10:00,59.04,59.34,58.96,59.08,893363.0,56.5687,56.8561,56.492,56.607,893363.0
2022-01-21 14:15:00,59.07,59.36,59.0,59.06,863853.0,56.5974,56.8753,56.5304,56.5879,863853.0
2022-01-21 14:20:00,59.06,59.33,58.83,59.29,1024396.0,56.5879,56.8466,56.3675,56.8082,1024396.0
2022-01-21 14:25:00,59.28,59.28,58.24,58.3,1478420.0,56.7986,56.7986,55.8022,55.8597,1478420.0
2022-01-21 14:30:00,58.31,58.5,58.19,58.28,979205.0,55.8692,56.0513,55.7543,55.8405,979205.0
2022-01-21 14:35:00,58.29,58.79,58.06,58.69,1497111.0,55.8501,56.3292,55.6297,56.2333,1497111.0
2022-01-21 14:40:00,58.68,58.92,58.46,58.52,968440.0,56.2238,56.4537,56.013,56.0705,968440.0
2022-01-21 14:45:00,58.53,58.81,58.49,58.72,910720.0,56.08,56.3483,56.0417,56.2621,910720.0
2022-01-21 14:50:00,58.72,58.72,58.22,58.28,1122290.0,56.2621,56.2621,55.783,55.8405,1122290.0
2022-01-21 14:55:00,58.28,58.36,57.62,57.68,1811989.0,55.8405,55.9172,55.2081,55.2656,1811989.0
2022-01-21 15:00:00,57.68,57.96,57.44,57.52,1700365.0,55.2656,55.5339,55.0357,55.1123,1700365.0
2022-01-21 15:05:00,57.52,57.52,57.04,57.25,2174376.0,55.1123,55.1123,54.6524,54.8536,2174376.0
2022-01-21 15:10:00,57.25,57.34,56.91,57.24,2173238.0,54.8536,54.9398,54.5278,54.844,2173238.0
2022-01-21 15:15:00,57.24,57.92,57.01,57.58,2279462.0,54.844,55.4956,54.6237,55.1698,2279462.0
2022-01-21 15:20:00,57.58,57.58,57.04,57.32,2064162.0,55.1698,55.1698,54.6524,54.9207,2064162.0
2022-01-21 15:25:00,57.32,57.4,56.83,57.11,2318626.0,54.9207,54.9973,54.4512,54.7195,2318626.0
2022-01-21 15:30:00,57.11,57.89,57.04,57.46,2478010.0,54.7195,55.4668,54.6524,55.0548,2478010.0
2022-01-21 15:35:00,57.44,57.82,57.37,57.8,1609073.0,55.0357,55.3998,54.9686,55.3806,1609073.0
2022-01-21 15:40:00,57.79,58.48,57.67,57.75,3411545.0,55.371,56.0321,55.256,55.3327,3411545.0
2022-01-21 15:45:00,57.75,57.91,57.39,57.72,2263596.0,55.3327,55.486,54.9878,55.3039,2263596.0
2022-01-21 15:50:00,57.73,57.73,56.61,56.7,3024553.0,55.3135,55.3135,54.2404,54.3266,3024553.0
2022-01-21 15:55:00,56.7,57.36,56.5,56.51,3232221.0,54.3266,54.959,54.135,54.1446,3232221.0
2022-01-24 09:30:00,53.85,54.3,53.26,53.81,6579802.0,51.5959,52.0271,51.0306,51.5576,6579802.0
2022-01-24 09:35:00,53.82,54.59,53.59,54.44,4817375.0,51.5672,52.305,51.3468,52.1612,4817375.0
2022-01-24 09:40:00,54.45,54.69,52.97,53.2,5395853.0,52.1708,52.4008,50.7528,50.9731,5395853.0
2022-01-24 09:45:00,53.19,53.81,52.8,53.21,4035743.0,50.9636,51.5576,50.5899,50.9827,4035743.0
2022-01-24 09:50:00,53.2,53.43,52.21,53.12,5038061.0,50.9731,51.1935,50.0246,50.8965,5038061.0
2022-01-24 09:55:00,53.11,53.95,52.72,52.72,3959656.0,50.8869,51.6917,50.5132,50.5132,3959656.0
2022-01-24 10:00:00,52.73,53.57,52.54,52.61,3694787.0,50.5228,51.3277,50.3408,50.4078,3694787.0
2022-01-24 10:05:00,52.61,52.89,51.99,52.06,3835266.0,50.4078,50.6761,49.8138,49.8809,3835266.0
2022-01-24 10:10:00,52.03,52.57,51.43,52.4,4468568.0,49.8521,50.3695,49.2772,50.2066,4468568.0
2022-01-24 10:15:00,52.39,52.52,51.32,51.35,3414539.0,50.197,50.3216,49.1718,49.2006,3414539.0
2022-01-24 10:20:00,51.35,52.66,51.33,52.63,4069059.0,49.2006,50.4557,49.1814,50.427,4069059.0
2022-01-24 10:25:00,52.62,53.16,52.32,52.56,3851034.0,50.4174,50.9348,50.13,50.3599,3851034.0
2022-01-24 10:30:00,52.56,53.36,52.47,52.99,3702515.0,50.3599,51.1264,50.2737,50.7719,3702515.0
2022-01-24 10:35:00,53.0,53.55,52.59,52.9,3982843.0,50.7815,51.3085,50.3887,50.6857,3982843.0
2022-01-24 10:40:00,52.89,53.33,52.43,53.27,2564727.0,50.6761,51.0977,50.2354,51.0402,2564727.0
2022-01-24 10:45:00,53.27,53.3,51.8,52.13,3087493.0,51.0402,51.069,49.6317,49.9479,3087493.0
2022-01-24 10:50:00,52.13,53.19,51.84,53.17,3172175.0,49.9479,50.9636,49.6701,50.9444,3172175.0
2022-01-24 10:55:00,53.18,53.31,52.44,52.66,2677869.0,50.954,51.0785,50.245,50.4557,2677869.0
2022-01-24 11:00:00,52.66,52.66,52.01,52.13,2545980.0,50.4557,50.4557,49.833,49.9479,2545980.0
2022-01-24 11:05:00,52.13,52.24,51.78,51.92,2982933.0,49.9479,50.0533,49.6126,49.7467,2982933.0
2022-01-24 11:10:00,51.91,52.07,51.37,51.75,2951042.0,49.7371,49.8904,49.2197,49.5838,2951042.0
2022-01-24 11:15:00,51.73,52.18,51.44,51.76,2639906.0,49.5647,49.9958,49.2868,49.5934,2639906.0
2022-01-24 11:20:00,51.73,52.29,51.49,51.69,2531303.0,49.5647,50.1012,49.3347,49.5263,2531303.0
2022-01-24 11:25:00,51.68,51.99,51.36,51.9,2155528.0,49.5168,49.8138,49.2102,49.7276,2155528.0
2022-01-24 11:30:00,51.91,52.04,51.39,51.55,2039240.0,49.7371,49.8617,49.2389,49.3922,2039240.0
2022-01-24 11:35:00,51.54,51.72,50.8,51.03,2909636.0,49.3826,49.5551,48.6736,48.894,2909636.0
2022-01-24 11:40:00,51.02,51.07,50.33,50.54,2995339.0,48.8844,48.9323,48.2233,48.4245,2995339.0
2022-01-24 11:45:00,50.54,50.76,49.5,49.51,3771791.0,48.4245,48.6353,47.428,47.4376,3771791.0
2022-01-24 11:50:00,49.52,50.63,49.47,50.56,3590136.0,47.4472,48.5107,47.3993,48.4436,3590136.0
2022-01-24 11:55:00,50.55,50.86,50.3,50.82,2563759.0,48.4341,48.7311,48.1945,48.6928,2563759.0
2022-01-24 12:00:00,50.82,50.84,50.02,50.13,1813735.0,48.6928,48.7119,47.9263,48.0316,1813735.0
2022-01-24 12:05:00,50.11,50.25,49.34,49.44,2191235.0,48.0125,48.1466,47.2747,47.3705,2191235.0
2022-01-24 12:10:00,49.44,49.71,48.71,49.05,3029749.0,47.3705,47.6292,46.6711,46.9969,3029749.0
2022-01-24 12:15:00,49.05,49.09,48.17,48.59,2968735.0,46.9969,47.0352,46.1537,46.5561,2968735.0
2022-01-24 12:20:00,48.58,49.31,48.31,48.8,3124068.0,46.5465,47.246,46.2878,46.7573,3124068.0
2022-01-24 12:25:00,48.81,49.46,48.22,49.16,2689057.0,46.7669,47.3897,46.2016,47.1022,2689057.0
2022-01-24 12:30:00,49.14,49.46,48.84,49.4,2054074.0,47.0831,47.3897,46.7956,47.3322,2054074.0
2022-01-24 12:35:00,49.39,49.4,48.69,49.21,1658593.0,47.3226,47.3322,46.6519,47.1502,1658593.0
2022-01-24 12:40:00,49.2,49.97,48.74,49.87,2972876.0,47.1406,47.8783,46.6998,47.7825,2972876.0
2022-01-24 12:45:00,49.88,50.38,49.81,50.19,2606746.0,47.7921,48.2712,47.725,48.0891,2606746.0
2022-01-24 12:50:00,50.18,50.96,49.73,50.91,2596063.0,48.0796,48.8269,47.6484,48.779,2596063.0
2022-01-24 12:55:00,50.9,51.21,50.56,50.73,2474356.0,48.7694,49.0664,48.4436,48.6065,2474356.0
2022-01-24 13:00:00,50.73,51.22,50.44,51.2,1951982.0,48.6065,49.076,48.3287,49.0569,1951982.0
2022-01-24 13:05:00,51.19,52.09,50.95,51.7,3030564.0,49.0473,49.9096,48.8173,49.5359,3030564.0
2022-01-24 13:10:00,51.68,52.32,51.62,52.26,2126200.0,49.5168,50.13,49.4593,50.0725,2126200.0
2022-01-24 13:15:00,52.27,52.85,52.07,52.72,2301178.0,50.0821,50.6378,49.8904,50.5132,2301178.0
2022-01-24 13:20:00,52.71,52.82,51.52,51.58,2541884.0,50.5037,50.609,49.3635,49.421,2541884.0
2022-01-24 13:25:00,51.59,51.96,51.17,51.26,2335638.0,49.4305,49.785,49.0281,49.1143,2335638.0
2022-01-24 13:30:00,51.25,52.38,51.2,52.3,2268002.0,49.1048,50.1875,49.0569,50.1108,2268002.0
2022-01-24 13:35:00,52.3,52.46,51.49,52.37,1931994.0,50.1108,50.2641,49.3347,50.1779,1931994.0
2022-01-24 13:40:00,52.38,52.42,51.74,51.96,1552396.0,50.1875,50.2258,49.5743,49.785,1552396.0
2022-01-24 13:45:00,51.96,53.13,51.93,53.13,2147969.0,49.785,50.9061,49.7563,50.9061,2147969.0
2022-01-24 13:50:00,53.11,53.48,52.96,53.38,2420221.0,50.8869,51.2414,50.7432,51.1456,2420221.0
2022-01-24 13:55:00,53.39,53.73,53.14,53.7,2335116.0,51.1552,51.481,50.9157,51.4522,2335116.0
2022-01-24 14:00:00,53.71,54.54,53.64,53.9,3188937.0,51.4618,52.2571,51.3947,51.6438,3188937.0
2022-01-24 14:05:00,53.9,54.37,53.83,54.21,1893885.0,51.6438,52.0942,51.5768,51.9409,1893885.0
2022-01-24 14:10:00,54.2,54.49,53.17,53.42,2632399.0,51.9313,52.2091,50.9444,51.1839,2632399.0
2022-01-24 14:15:00,53.42,53.68,53.01,53.07,1801633.0,51.1839,51.433,50.7911,50.8486,1801633.0
2022-01-24 14:20:00,53.08,53.66,52.2,52.22,2612828.0,50.8582,51.4139,50.015,50.0342,2612828.0
2022-01-24 14:25:00,52.21,52.69,52.11,52.42,1717106.0,50.0246,50.4845,49.9288,50.2258,1717106.0
2022-01-24 14:30:00,52.4,53.17,52.32,52.48,1869828.0,50.2066,50.9444,50.13,50.2833,1869828.0
2022-01-24 14:35:00,52.48,52.58,51.44,51.79,2397567.0,50.2833,50.3791,49.2868,49.6222,2397567.0
2022-01-24 14:40:00,51.78,52.08,51.58,51.88,1237961.0,49.6126,49.9,49.421,49.7084,1237961.0
2022-01-24 14:45:00,51.87,52.76,51.32,52.63,2401338.0,49.6988,50.5516,49.1718,50.427,2401338.0
2022-01-24 14:50:00,52.63,53.13,52.26,53.07,2217221.0,50.427,50.9061,50.0725,50.8486,2217221.0
2022-01-24 14:55:00,53.07,53.58,52.57,53.42,2357447.0,50.8486,51.3372,50.3695,51.1839,2357447.0
2022-01-24 15:00:00,53.42,54.07,53.35,53.5,2676695.0,51.1839,51.8067,51.1169,51.2606,2676695.0
2022-01-24 15:05:00,53.51,53.68,53.02,53.62,1928803.0,51.2702,51.433,50.8007,51.3756,1928803.0
2022-01-24 15:10:00,53.62,54.44,53.59,54.35,2349749.0,51.3756,52.1612,51.3468,52.075,2349749.0
2022-01-24 15:15:00,54.36,55.08,53.75,53.9,3782656.0,52.0846,52.7744,51.5001,51.6438,3782656.0
2022-01-24 15:20:00,53.9,54.92,53.9,54.57,2446265.0,51.6438,52.6211,51.6438,52.2858,2446265.0
2022-01-24 15:25:00,54.56,55.14,54.19,54.7,3283458.0,52.2762,52.8319,51.9217,52.4104,3283458.0
2022-01-24 15:30:00,54.7,56.17,54.21,56.07,5023823.0,52.4104,53.8188,51.9409,53.723,5023823.0
2022-01-24 15:35:00,56.09,56.38,55.55,56.31,4129050.0,53.7422,54.02,53.2248,53.953,4129050.0
2022-01-24 15:40:00,56.31,56.41,55.22,55.54,3243254.0,53.953,54.0488,52.9086,53.2152,3243254.0
2022-01-24 15:45:00,55.52,56.57,55.45,56.53,3773106.0,53.196,54.2021,53.129,54.1638,3773106.0
2022-01-24 15:50:00,56.52,57.43,56.52,57.05,4228326.0,54.1542,55.0261,54.1542,54.662,4228326.0
2022-01-24 15:55:00,57.05,57.75,56.63,57.56,3887716.0,54.662,55.3327,54.2596,55.1506,3887716.0
2022-01-25 09:30:00,54.15,54.71,53.76,54.18,4294827.0,51.8834,52.4199,51.5097,51.9121,4294827.0
2022-01-25 09:35:00,54.19,55.2,53.92,54.65,3889660.0,51.9217,52.8894,51.663,52.3624,3889660.0
2022-01-25 09:40:00,54.65,55.14,53.94,54.06,3474711.0,52.3624,52.8319,51.6822,51.7971,3474711.0
2022-01-25 09:45:00,54.05,54.14,52.8,52.95,3824871.0,51.7876,51.8738,50.5899,50.7336,3824871.0
2022-01-25 09:50:00,52.95,53.32,52.33,52.38,2891050.0,50.7336,51.0881,50.1396,50.1875,2891050.0
2022-01-25 09:55:00,52.38,53.07,52.37,52.76,3473736.0,50.1875,50.8486,50.1779,50.5516,3473736.0
2022-01-25 10:00:00,52.75,53.17,52.01,52.22,3805764.0,50.542,50.9444,49.833,50.0342,3805764.0
2022-01-25 10:05:00,52.23,52.68,52.02,52.61,2789265.0,50.0437,50.4749,49.8425,50.4078,2789265.0
2022-01-25 10:10:00,52.61,53.13,52.08,53.12,3246575.0,50.4078,50.9061,49.9,50.8965,3246575.0
2022-01-25 10:15:00,53.13,53.3,52.8,52.98,3328696.0,50.9061,51.069,50.5899,50.7624,3328696.0
2022-01-25 10:20:00,52.98,53.0,52.42,52.64,2735093.0,50.7624,50.7815,50.2258,50.4366,2735093.0
2022-01-25 10:25:00,52.64,54.06,52.48,54.06,3656753.0,50.4366,51.7971,50.2833,51.7971,3656753.0
2022-01-25 10:30:00,54.05,54.06,53.6,53.76,2358006.0,51.7876,51.7971,51.3564,51.5097,2358006.0
2022-01-25 10:35:00,53.76,54.25,52.94,53.27,3384734.0,51.5097,51.9792,50.724,51.0402,3384734.0
2022-01-25 10:40:00,53.29,54.06,53.0,54.01,2486537.0,51.0594,51.7971,50.7815,51.7492,2486537.0
2022-01-25 10:45:00,54.01,54.45,53.65,54.27,2867276.0,51.7492,52.1708,51.4043,51.9984,2867276.0
2022-01-25 10:50:00,54.28,54.34,53.36,53.54,2300407.0,52.0079,52.0654,51.1264,51.2989,2300407.0
2022-01-25 10:55:00,53.54,53.71,52.84,53.07,2501919.0,51.2989,51.4618,50.6282,50.8486,2501919.0
2022-01-25 11:00:00,53.06,53.42,52.81,53.28,2100577.0,50.839,51.1839,50.5995,51.0498,2100577.0
2022-01-25 11:05:00,53.3,53.61,52.57,52.85,2190299.0,51.069,51.366,50.3695,50.6378,2190299.0
2022-01-25 11:10:00,52.85,53.18,52.45,52.58,1649414.0,50.6378,50.954,50.2545,50.3791,1649414.0
2022-01-25 11:15:00,52.58,53.38,52.34,53.32,1793601.0,50.3791,51.1456,50.1491,51.0881,1793601.0
2022-01-25 11:20:00,53.32,53.67,53.09,53.28,1734123.0,51.0881,51.4235,50.8677,51.0498,1734123.0
2022-01-25 11:25:00,53.26,53.51,52.78,53.07,1864303.0,51.0306,51.2702,50.5707,50.8486,1864303.0
2022-01-25 11:30:00,53.07,53.17,52.62,52.67,1219539.0,50.8486,50.9444,50.4174,50.4653,1219539.0
2022-01-25 11:35:00,52.65,52.78,51.75,51.99,2480153.0,50.4462,50.5707,49.5838,49.8138,2480153.0
2022-01-25 11:40:00,51.98,52.36,51.82,52.23,1659778.0,49.8042,50.1683,49.6509,50.0437,1659778.0
2022-01-25 11:45:00,52.23,52.61,52.15,52.48,1319517.0,50.0437,50.4078,49.9671,50.2833,1319517.0
2022-01-25 11:50:00,52.47,52.85,52.3,52.78,1420485.0,50.2737,50.6378,50.1108,50.5707,1420485.0
2022-01-25 11:55:00,52.78,52.79,51.83,51.94,1675791.0,50.5707,50.5803,49.6605,49.7659,1675791.0
2022-01-25 12:00:00,51.94,52.62,51.82,52.61,1525610.0,49.7659,50.4174,49.6509,50.4078,1525610.0
2022-01-25 12:05:00,52.61,53.14,52.61,52.79,2032934.0,50.4078,50.9157,50.4078,50.5803,2032934.0
2022-01-25 12:10:00,52.79,52.82,52.48,52.71,1331127.0,50.5803,50.609,50.2833,50.5037,1331127.0
2022-01-25 12:15:00,52.73,53.11,52.05,52.58,1840603.0,50.5228,50.8869,49.8713,50.3791,1840603.0
2022-01-25 12:20:00,52.59,53.09,52.44,52.89,1401435.0,50.3887,50.8677,50.245,50.6761,1401435.0
2022-01-25 12:25:00,52.9,53.23,52.74,53.0,1421133.0,50.6857,51.0019,50.5324,50.7815,1421133.0
2022-01-25 12:30:00,53.0,53.0,52.33,52.45,916330.0,50.7815,50.7815,50.1396,50.2545,916330.0
2022-01-25 12:35:00,52.45,52.75,52.4,52.58,1207843.0,50.2545,50.542,50.2066,50.3791,1207843.0
2022-01-25 12:40:00,52.6,52.77,52.13,52.74,1145766.0,50.3983,50.5611,49.9479,50.5324,1145766.0
2022-01-25 12:45:00,52.75,52.88,52.12,52.29,1010987.0,50.542,50.6665,49.9383,50.1012,1010987.0
2022-01-25 12:50:00,52.3,52.46,52.01,52.24,1204276.0,50.1108,50.2641,49.833,50.0533,1204276.0
2022-01-25 12:55:00,52.26,52.7,51.95,52.69,1271229.0,50.0725,50.4941,49.7755,50.4845,1271229.0
2022-01-25 13:00:00,52.67,52.69,52.12,52.36,1056553.0,50.4653,50.4845,49.9383,50.1683,1056553.0
2022-01-25 13:05:00,52.36,52.57,52.07,52.43,1025879.0,50.1683,50.3695,49.8904,50.2354,1025879.0
2022-01-25 13:10:00,52.44,52.86,52.36,52.76,1064921.0,50.245,50.6474,50.1683,50.5516,1064921.0
2022-01-25 13:15:00,52.76,53.12,52.62,53.02,1040197.0,50.5516,50.8965,50.4174,50.8007,1040197.0
2022-01-25 13:20:00,53.01,53.04,52.77,52.89,863291.0,50.7911,50.8198,50.5611,50.6761,863291.0
2022-01-25 13:25:00,52.88,53.7,52.71,53.61,2134848.0,50.6665,51.4522,50.5037,51.366,2134848.0
2022-01-25 13:30:00,53.61,54.01,53.47,53.9,1791240.0,51.366,51.7492,51.2318,51.6438,1791240.0
2022-01-25 13:35:00,53.9,54.05,53.54,53.98,1240257.0,51.6438,51.7876,51.2989,51.7205,1240257.0
2022-01-25 13:40:00,53.98,54.03,53.63,53.84,1023005.0,51.7205,51.7684,51.3851,51.5864,1023005.0
2022-01-25 13:45:00,53.83,54.36,53.66,54.25,1702862.0,51.5768,52.0846,51.4139,51.9792,1702862.0
2022-01-25 13:50:00,54.24,54.63,54.17,54.57,1466594.0,51.9696,52.3433,51.9025,52.2858,1466594.0
2022-01-25 13:55:00,54.58,54.85,54.3,54.8,1417729.0,52.2954,52.5541,52.0271,52.5062,1417729.0
2022-01-25 14:00:00,54.8,54.83,54.22,54.35,1841251.0,52.5062,52.5349,51.9504,52.075,1841251.0
2022-01-25 14:05:00,54.35,54.5,54.08,54.29,1386407.0,52.075,52.2187,51.8163,52.0175,1386407.0
2022-01-25 14:10:00,54.3,55.07,54.26,54.96,1798841.0,52.0271,52.7649,51.9888,52.6595,1798841.0
2022-01-25 14:15:00,54.97,55.21,54.86,55.14,1496972.0,52.6691,52.899,52.5637,52.8319,1496972.0
2022-01-25 14:20:00,55.13,55.46,55.05,55.24,1490102.0,52.8224,53.1385,52.7457,52.9278,1490102.0
2022-01-25 14:25:00,55.23,55.4,54.97,55.25,1467123.0,52.9182,53.0811,52.6691,52.9373,1467123.0
2022-01-25 14:30:00,55.26,55.4,54.61,54.7,1609282.0,52.9469,53.0811,52.3241,52.4104,1609282.0
2022-01-25 14:35:00,54.7,55.12,54.7,55.12,1207051.0,52.4104,52.8128,52.4104,52.8128,1207051.0
2022-01-25 14:40:00,55.13,55.75,55.13,55.69,1647431.0,52.8224,53.4164,52.8224,53.3589,1647431.0
2022-01-25 14:45:00,55.69,55.9,55.55,55.64,1501862.0,53.3589,53.5601,53.2248,53.311,1501862.0
2022-01-25 14:50:00,55.64,56.0,55.49,55.92,1400603.0,53.311,53.6559,53.1673,53.5793,1400603.0
2022-01-25 14:55:00,55.91,56.31,55.79,56.2,1642372.0,53.5697,53.953,53.4547,53.8476,1642372.0
2022-01-25 15:00:00,56.2,56.24,55.51,55.74,1715234.0,53.8476,53.8859,53.1864,53.4068,1715234.0
2022-01-25 15:05:00,55.74,55.79,55.01,55.13,2153038.0,53.4068,53.4547,52.7074,52.8224,2153038.0
2022-01-25 15:10:00,55.13,55.22,54.87,54.98,1517940.0,52.8224,52.9086,52.5732,52.6786,1517940.0
2022-01-25 15:15:00,54.98,55.58,54.97,55.5,1592791.0,52.6786,53.2535,52.6691,53.1769,1592791.0
2022-01-25 15:20:00,55.48,55.52,54.7,54.74,1966609.0,53.1577,53.196,52.4104,52.4487,1966609.0
2022-01-25 15:25:00,54.74,54.78,53.93,54.15,2570046.0,52.4487,52.487,51.6726,51.8834,2570046.0
2022-01-25 15:30:00,54.15,54.35,53.82,54.03,1689939.0,51.8834,52.075,51.5672,51.7684,1689939.0
2022-01-25 15:35:00,54.02,54.46,53.56,54.34,2099426.0,51.7588,52.1804,51.3181,52.0654,2099426.0
2022-01-25 15:40:00,54.34,54.78,54.07,54.19,1874749.0,52.0654,52.487,51.8067,51.9217,1874749.0
2022-01-25 15:45:00,54.19,54.54,53.84,54.01,1949654.0,51.9217,52.2571,51.5864,51.7492,1949654.0
2022-01-25 15:50:00,54.0,54.0,52.93,53.13,2688350.0,51.7397,51.7397,50.7144,50.9061,2688350.0
2022-01-25 15:55:00,53.12,53.47,52.95,53.35,2512638.0,50.8965,51.2318,50.7336,51.1169,2512638.0
2022-01-26 09:30:00,56.99,57.25,56.24,56.38,3245469.0,54.6045,54.8536,53.8859,54.02,3245469.0
2022-01-26 09:35:00,56.38,56.53,55.96,56.13,2724133.0,54.02,54.1638,53.6176,53.7805,2724133.0
2022-01-26 09:40:00,56.12,56.25,55.58,55.79,1994617.0,53.7709,53.8955,53.2535,53.4547,1994617.0
2022-01-26 09:45:00,55.79,56.47,55.79,56.31,1835301.0,53.4547,54.1063,53.4547,53.953,1835301.0
2022-01-26 09:50:00,56.31,56.87,56.08,56.75,2042047.0,53.953,54.4895,53.7326,54.3745,2042047.0
2022-01-26 09:55:00,56.74,56.81,56.42,56.75,1796176.0,54.365,54.432,54.0584,54.3745,1796176.0
2022-01-26 10:00:00,56.75,57.44,56.5,57.33,2964483.0,54.3745,55.0357,54.135,54.9303,2964483.0
2022-01-26 10:05:00,57.32,57.43,56.95,57.16,1736523.0,54.9207,55.0261,54.5662,54.7674,1736523.0
2022-01-26 10:10:00,57.16,57.17,56.55,56.61,1643388.0,54.7674,54.777,54.1829,54.2404,1643388.0
2022-01-26 10:15:00,56.62,56.72,56.15,56.66,2306224.0,54.25,54.3458,53.7997,54.2883,2306224.0
2022-01-26 10:20:00,56.65,56.74,56.01,56.06,1751754.0,54.2787,54.365,53.6655,53.7134,1751754.0
2022-01-26 10:25:00,56.06,56.19,55.65,55.95,2503808.0,53.7134,53.838,53.3206,53.608,2503808.0
2022-01-26 10:30:00,55.95,56.34,55.63,56.13,2312927.0,53.608,53.9817,53.3014,53.7805,2312927.0
2022-01-26 10:35:00,56.11,56.25,55.78,55.88,1512107.0,53.7613,53.8955,53.4451,53.541,1512107.0
2022-01-26 10:40:00,55.87,56.15,55.42,55.53,1862856.0,53.5314,53.7997,53.1002,53.2056,1862856.0
2022-01-26 10:45:00,55.53,55.68,55.3,55.53,1424868.0,53.2056,53.3493,52.9852,53.2056,1424868.0
2022-01-26 10:50:00,55.52,55.73,55.42,55.62,1137678.0,53.196,53.3972,53.1002,53.2918,1137678.0
2022-01-26 10:55:00,55.61,56.12,55.38,56.02,1666161.0,53.2823,53.7709,53.0619,53.6751,1666161.0
2022-01-26 11:00:00,56.02,56.03,55.48,55.69,982927.0,53.6751,53.6847,53.1577,53.3589,982927.0
2022-01-26 11:05:00,55.69,56.24,55.63,56.13,1461772.0,53.3589,53.8859,53.3014,53.7805,1461772.0
2022-01-26 11:10:00,56.14,56.48,56.05,56.4,1316247.0,53.7901,54.1158,53.7038,54.0392,1316247.0
2022-01-26 11:15:00,56.4,56.65,56.26,56.4,1301144.0,54.0392,54.2787,53.9051,54.0392,1301144.0
2022-01-26 11:20:00,56.4,56.75,56.3,56.6,1208652.0,54.0392,54.3745,53.9434,54.2308,1208652.0
2022-01-26 11:25:00,56.6,56.7,56.44,56.49,1011808.0,54.2308,54.3266,54.0775,54.1254,1011808.0
2022-01-26 11:30:00,56.51,56.85,56.47,56.67,1314414.0,54.1446,54.4704,54.1063,54.2979,1314414.0
2022-01-26 11:35:00,56.67,56.78,56.37,56.61,1025416.0,54.2979,54.4033,54.0105,54.2404,1025416.0
2022-01-26 11:40:00,56.61,56.93,56.6,56.83,959119.0,54.2404,54.547,54.2308,54.4512,959119.0
2022-01-26 11:45:00,56.84,56.96,56.57,56.68,839619.0,54.4608,54.5758,54.2021,54.3075,839619.0
2022-01-26 11:50:00,56.68,56.85,56.33,56.76,1071833.0,54.3075,54.4704,53.9721,54.3841,1071833.0
2022-01-26 11:55:00,56.77,56.86,56.54,56.68,876837.0,54.3937,54.4799,54.1733,54.3075,876837.0
2022-01-26 12:00:00,56.68,56.95,56.61,56.77,961429.0,54.3075,54.5662,54.2404,54.3937,961429.0
2022-01-26 12:05:00,56.77,56.93,56.69,56.93,801159.0,54.3937,54.547,54.3171,54.547,801159.0
2022-01-26 12:10:00,56.93,57.18,56.75,57.08,1369620.0,54.547,54.7865,54.3745,54.6907,1369620.0
2022-01-26 12:15:00,57.08,57.24,56.97,56.99,822371.0,54.6907,54.844,54.5853,54.6045,822371.0
2022-01-26 12:20:00,57.0,57.16,56.94,57.04,693347.0,54.6141,54.7674,54.5566,54.6524,693347.0
2022-01-26 12:25:00,57.04,57.24,56.96,57.22,613940.0,54.6524,54.844,54.5758,54.8249,613940.0
2022-01-26 12:30:00,57.22,57.25,57.01,57.17,573833.0,54.8249,54.8536,54.6237,54.777,573833.0
2022-01-26 12:35:00,57.16,57.48,57.14,57.39,1385780.0,54.7674,55.074,54.7482,54.9878,1385780.0
2022-01-26 12:40:00,57.38,57.81,57.38,57.79,1468495.0,54.9782,55.3902,54.9782,55.371,1468495.0
2022-01-26 12:45:00,57.79,57.8,57.53,57.72,1118583.0,55.371,55.3806,55.1219,55.3039,1118583.0
2022-01-26 12:50:00,57.71,57.72,57.48,57.62,655744.0,55.2944,55.3039,55.074,55.2081,655744.0
2022-01-26 12:55:00,57.62,57.74,57.58,57.65,576952.0,55.2081,55.3231,55.1698,55.2369,576952.0
2022-01-26 13:00:00,57.67,57.71,56.84,57.0,1420326.0,55.256,55.2944,54.4608,54.6141,1420326.0
2022-01-26 13:05:00,57.01,57.22,56.85,57.17,916831.0,54.6237,54.8249,54.4704,54.777,916831.0
2022-01-26 13:10:00,57.16,57.43,57.06,57.37,636320.0,54.7674,55.0261,54.6716,54.9686,636320.0
2022-01-26 13:15:00,57.38,57.44,57.12,57.22,723884.0,54.9782,55.0357,54.7291,54.8249,723884.0
2022-01-26 13:20:00,57.22,57.23,56.88,57.08,875245.0,54.8249,54.8345,54.4991,54.6907,875245.0
2022-01-26 13:25:00,57.08,57.32,57.03,57.2,864135.0,54.6907,54.9207,54.6428,54.8057,864135.0
2022-01-26 13:30:00,57.2,57.33,57.0,57.1,869331.0,54.8057,54.9303,54.6141,54.7099,869331.0
2022-01-26 13:35:00,57.09,57.19,56.93,57.02,677372.0,54.7003,54.7961,54.547,54.6332,677372.0
2022-01-26 13:40:00,57.02,57.21,56.95,57.12,608955.0,54.6332,54.8153,54.5662,54.7291,608955.0
2022-01-26 13:45:00,57.11,57.14,56.97,57.09,517562.0,54.7195,54.7482,54.5853,54.7003,517562.0
2022-01-26 13:50:00,57.09,57.43,56.98,57.36,735789.0,54.7003,55.0261,54.5949,54.959,735789.0
2022-01-26 13:55:00,57.36,57.36,57.02,57.04,549642.0,54.959,54.959,54.6332,54.6524,549642.0
2022-01-26 14:00:00,57.04,58.65,57.03,58.08,8884886.0,54.6524,56.195,54.6428,55.6489,8884886.0
2022-01-26 14:05:00,58.06,58.85,58.0,58.12,3915575.0,55.6297,56.3866,55.5722,55.6872,3915575.0
2022-01-26 14:10:00,58.11,58.43,56.12,56.4,5223636.0,55.6776,55.9842,53.7709,54.0392,5223636.0
2022-01-26 14:15:00,56.4,56.9,56.21,56.58,4393354.0,54.0392,54.5183,53.8571,54.2117,4393354.0
2022-01-26 14:20:00,56.58,56.75,56.05,56.57,3969541.0,54.2117,54.3745,53.7038,54.2021,3969541.0
2022-01-26 14:25:00,56.57,57.56,56.56,57.36,3107112.0,54.2021,55.1506,54.1925,54.959,3107112.0
2022-01-26 14:30:00,57.35,57.4,55.89,56.16,3528985.0,54.9494,54.9973,53.5505,53.8092,3528985.0
2022-01-26 14:35:00,56.16,57.8,55.77,57.45,6058421.0,53.8092,55.3806,53.4356,55.0452,6058421.0
2022-01-26 14:40:00,57.45,57.51,55.48,55.5,5708476.0,55.0452,55.1027,53.1577,53.1769,5708476.0
2022-01-26 14:45:00,55.48,55.61,53.8,54.03,8855891.0,53.1577,53.2823,51.548,51.7684,8855891.0
2022-01-26 14:50:00,54.03,55.12,53.99,54.8,6212944.0,51.7684,52.8128,51.7301,52.5062,6212944.0
2022-01-26 14:55:00,54.8,54.83,54.22,54.6,5198707.0,52.5062,52.5349,51.9504,52.3145,5198707.0
2022-01-26 15:00:00,54.59,54.59,52.44,52.75,6037110.0,52.305,52.305,50.245,50.542,6037110.0
2022-01-26 15:05:00,52.74,52.93,51.61,51.62,5788952.0,50.5324,50.7144,49.4497,49.4593,5788952.0
2022-01-26 15:10:00,51.64,52.95,51.62,52.45,4932780.0,49.4784,50.7336,49.4593,50.2545,4932780.0
2022-01-26 15:15:00,52.46,52.84,51.91,52.08,4224565.0,50.2641,50.6282,49.7371,49.9,4224565.0
2022-01-26 15:20:00,52.08,52.35,51.37,51.97,3986861.0,49.9,50.1587,49.2197,49.7946,3986861.0
2022-01-26 15:25:00,51.97,53.59,51.71,53.52,5193767.0,49.7946,51.3468,49.5455,51.2797,5193767.0
2022-01-26 15:30:00,53.51,53.75,52.65,52.73,4192771.0,51.2702,51.5001,50.4462,50.5228,4192771.0
2022-01-26 15:35:00,52.74,53.15,52.21,52.79,3524742.0,50.5324,50.9252,50.0246,50.5803,3524742.0
2022-01-26 15:40:00,52.78,53.7,52.38,53.09,3620268.0,50.5707,51.4522,50.1875,50.8677,3620268.0
2022-01-26 15:45:00,53.1,53.61,52.53,52.95,3545515.0,50.8773,51.366,50.3312,50.7336,3545515.0
2022-01-26 15:50:00,52.95,53.65,52.36,53.46,3614396.0,50.7336,51.4043,50.1683,51.2223,3614396.0
2022-01-26 15:55:00,53.47,53.73,52.83,53.34,3789219.0,51.2318,51.481,50.6186,51.1073,3789219.0
2022-01-27 09:30:00,55.39,55.55,54.73,54.75,4232442.0,53.0715,53.2248,52.4391,52.4583,4232442.0
2022-01-27 09:35:00,54.75,54.94,54.24,54.55,3026764.0,52.4583,52.6403,51.9696,52.2666,3026764.0
2022-01-27 09:40:00,54.55,55.63,54.55,55.53,3556544.0,52.2666,53.3014,52.2666,53.2056,3556544.0
2022-01-27 09:45:00,55.53,55.98,55.15,55.77,2925915.0,53.2056,53.6368,52.8415,53.4356,2925915.0
2022-01-27 09:50:00,55.76,56.09,55.53,55.92,2938343.0,53.426,53.7422,53.2056,53.5793,2938343.0
2022-01-27 09:55:00,55.92,56.02,55.11,55.64,4081312.0,53.5793,53.6751,52.8032,53.311,4081312.0
2022-01-27 10:00:00,55.64,55.84,54.86,55.82,3498198.0,53.311,53.5026,52.5637,53.4835,3498198.0
2022-01-27 10:05:00,55.81,56.14,55.58,55.92,2293617.0,53.4739,53.7901,53.2535,53.5793,2293617.0
2022-01-27 10:10:00,55.93,56.24,55.67,56.17,1947173.0,53.5889,53.8859,53.3398,53.8188,1947173.0
2022-01-27 10:15:00,56.16,56.21,55.52,55.59,1430548.0,53.8092,53.8571,53.196,53.2631,1430548.0
2022-01-27 10:20:00,55.6,55.8,55.17,55.23,2068497.0,53.2727,53.4643,52.8607,52.9182,2068497.0
2022-01-27 10:25:00,55.24,55.39,54.46,54.48,3072424.0,52.9278,53.0715,52.1804,52.1996,3072424.0
2022-01-27 10:30:00,54.45,54.63,53.96,54.3,2849707.0,52.1708,52.3433,51.7013,52.0271,2849707.0
2022-01-27 10:35:00,54.29,54.38,53.64,53.79,2283596.0,52.0175,52.1037,51.3947,51.5384,2283596.0
2022-01-27 10:40:00,53.8,54.49,53.7,54.4,2216109.0,51.548,52.2091,51.4522,52.1229,2216109.0
2022-01-27 10:45:00,54.39,54.6,53.88,54.15,2058371.0,52.1133,52.3145,51.6247,51.8834,2058371.0
2022-01-27 10:50:00,54.14,54.4,53.95,54.25,1513660.0,51.8738,52.1229,51.6917,51.9792,1513660.0
2022-01-27 10:55:00,54.24,55.09,54.22,54.96,2357921.0,51.9696,52.784,51.9504,52.6595,2357921.0
2022-01-27 11:00:00,54.95,55.59,54.95,55.31,2266203.0,52.6499,53.2631,52.6499,52.9948,2266203.0
2022-01-27 11:05:00,55.31,55.54,54.78,54.95,1936005.0,52.9948,53.2152,52.487,52.6499,1936005.0
2022-01-27 11:10:00,54.96,55.49,54.93,55.41,1584744.0,52.6595,53.1673,52.6307,53.0906,1584744.0
2022-01-27 11:15:00,55.41,55.42,54.63,54.89,1841947.0,53.0906,53.1002,52.3433,52.5924,1841947.0
2022-01-27 11:20:00,54.88,55.16,54.69,54.79,1562289.0,52.5828,52.8511,52.4008,52.4966,1562289.0
2022-01-27 11:25:00,54.79,54.82,54.2,54.45,1420622.0,52.4966,52.5253,51.9313,52.1708,1420622.0
2022-01-27 11:30:00,54.45,55.18,54.38,55.16,1337288.0,52.1708,52.8703,52.1037,52.8511,1337288.0
2022-01-27 11:35:00,55.15,55.4,54.96,55.05,1590010.0,52.8415,53.0811,52.6595,52.7457,1590010.0
2022-01-27 11:40:00,55.06,55.56,54.98,55.25,1927164.0,52.7553,53.2344,52.6786,52.9373,1927164.0
2022-01-27 11:45:00,55.26,55.42,54.91,54.95,1599785.0,52.9469,53.1002,52.6116,52.6499,1599785.0
2022-01-27 11:50:00,54.95,55.17,54.73,55.09,971706.0,52.6499,52.8607,52.4391,52.784,971706.0
2022-01-27 11:55:00,55.09,55.17,54.8,54.95,670360.0,52.784,52.8607,52.5062,52.6499,670360.0
2022-01-27 12:00:00,54.96,54.99,54.52,54.88,1119338.0,52.6595,52.6882,52.2379,52.5828,1119338.0
2022-01-27 12:05:00,54.87,54.87,54.08,54.26,1049471.0,52.5732,52.5732,51.8163,51.9888,1049471.0
2022-01-27 12:10:00,54.26,54.34,53.79,54.04,1321718.0,51.9888,52.0654,51.5384,51.778,1321718.0
2022-01-27 12:15:00,54.04,54.06,53.3,53.51,1996217.0,51.778,51.7971,51.069,51.2702,1996217.0
2022-01-27 12:20:00,53.51,53.58,53.19,53.38,1444555.0,51.2702,51.3372,50.9636,51.1456,1444555.0
2022-01-27 12:25:00,53.38,53.69,53.24,53.42,1765101.0,51.1456,51.4426,51.0115,51.1839,1765101.0
2022-01-27 12:30:00,53.41,53.57,52.96,53.02,2082297.0,51.1744,51.3277,50.7432,50.8007,2082297.0
2022-01-27 12:35:00,53.02,53.09,52.66,52.97,1932039.0,50.8007,50.8677,50.4557,50.7528,1932039.0
2022-01-27 12:40:00,52.96,53.16,52.78,52.95,1266111.0,50.7432,50.9348,50.5707,50.7336,1266111.0
2022-01-27 12:45:00,52.95,52.96,52.47,52.53,1623468.0,50.7336,50.7432,50.2737,50.3312,1623468.0
2022-01-27 12:50:00,52.54,53.08,52.54,53.01,1420178.0,50.3408,50.8582,50.3408,50.7911,1420178.0
2022-01-27 12:55:00,53.01,53.58,52.98,53.29,2066919.0,50.7911,51.3372,50.7624,51.0594,2066919.0
2022-01-27 13:00:00,53.28,53.57,52.72,52.79,1808559.0,51.0498,51.3277,50.5132,50.5803,1808559.0
2022-01-27 13:05:00,52.77,52.83,52.31,52.53,1313415.0,50.5611,50.6186,50.1204,50.3312,1313415.0
2022-01-27 13:10:00,52.54,52.56,52.11,52.33,939824.0,50.3408,50.3599,49.9288,50.1396,939824.0
2022-01-27 13:15:00,52.32,52.74,52.0,52.06,1712823.0,50.13,50.5324,49.8234,49.8809,1712823.0
2022-01-27 13:20:00,52.06,52.15,51.51,51.59,1670649.0,49.8809,49.9671,49.3539,49.4305,1670649.0
2022-01-27 13:25:00,51.59,51.88,51.41,51.51,1466615.0,49.4305,49.7084,49.2581,49.3539,1466615.0
2022-01-27 13:30:00,51.52,51.95,51.45,51.93,1701842.0,49.3635,49.7755,49.2964,49.7563,1701842.0
2022-01-27 13:35:00,51.93,52.33,51.58,51.62,1825254.0,49.7563,50.1396,49.421,49.4593,1825254.0
2022-01-27 13:40:00,51.64,52.02,51.43,51.88,1686724.0,49.4784,49.8425,49.2772,49.7084,1686724.0
2022-01-27 13:45:00,51.87,52.24,51.63,52.16,1629674.0,49.6988,50.0533,49.4689,49.9767,1629674.0
2022-01-27 13:50:00,52.15,52.27,51.7,51.85,1338367.0,49.9671,50.0821,49.5359,49.6797,1338367.0
2022-01-27 13:55:00,51.84,52.7,51.73,52.44,2416954.0,49.6701,50.4941,49.5647,50.245,2416954.0
2022-01-27 14:00:00,52.43,53.2,52.37,53.02,2103214.0,50.2354,50.9731,50.1779,50.8007,2103214.0
2022-01-27 14:05:00,53.02,53.38,52.7,52.87,1608280.0,50.8007,51.1456,50.4941,50.657,1608280.0
2022-01-27 14:10:00,52.87,53.13,52.7,52.73,1181765.0,50.657,50.9061,50.4941,50.5228,1181765.0
2022-01-27 14:15:00,52.74,52.82,52.26,52.46,1295205.0,50.5324,50.609,50.0725,50.2641,1295205.0
2022-01-27 14:20:00,52.48,52.48,51.74,51.79,1288716.0,50.2833,50.2833,49.5743,49.6222,1288716.0
2022-01-27 14:25:00,51.79,51.95,51.59,51.78,1044102.0,49.6222,49.7755,49.4305,49.6126,1044102.0
2022-01-27 14:30:00,51.77,52.07,51.26,51.44,1798594.0,49.603,49.8904,49.1143,49.2868,1798594.0
2022-01-27 14:35:00,51.45,51.89,51.39,51.8,1379561.0,49.2964,49.718,49.2389,49.6317,1379561.0
2022-01-27 14:40:00,51.79,52.37,51.71,52.18,1732764.0,49.6222,50.1779,49.5455,49.9958,1732764.0
2022-01-27 14:45:00,52.19,52.53,51.87,52.11,1327228.0,50.0054,50.3312,49.6988,49.9288,1327228.0
2022-01-27 14:50:00,52.09,52.1,51.47,51.55,1200365.0,49.9096,49.9192,49.3156,49.3922,1200365.0
2022-01-27 14:55:00,51.56,51.97,51.31,51.74,1459015.0,49.4018,49.7946,49.1623,49.5743,1459015.0
2022-01-27 15:00:00,51.75,52.28,51.72,51.82,1394439.0,49.5838,50.0917,49.5551,49.6509,1394439.0
2022-01-27 15:05:00,51.82,52.34,51.67,51.75,1446347.0,49.6509,50.1491,49.5072,49.5838,1446347.0
2022-01-27 15:10:00,51.76,51.87,51.35,51.44,1194049.0,49.5934,49.6988,49.2006,49.2868,1194049.0
2022-01-27 15:15:00,51.44,51.64,51.04,51.62,1662551.0,49.2868,49.4784,48.9036,49.4593,1662551.0
2022-01-27 15:20:00,51.62,51.8,51.07,51.37,1731654.0,49.4593,49.6317,48.9323,49.2197,1731654.0
2022-01-27 15:25:00,51.38,51.78,51.29,51.61,1202945.0,49.2293,49.6126,49.1431,49.4497,1202945.0
2022-01-27 15:30:00,51.6,51.97,51.43,51.52,1534971.0,49.4401,49.7946,49.2772,49.3635,1534971.0
2022-01-27 15:35:00,51.52,51.71,51.24,51.41,1200675.0,49.3635,49.5455,49.0952,49.2581,1200675.0
2022-01-27 15:40:00,51.42,52.47,51.33,52.28,2356524.0,49.2676,50.2737,49.1814,50.0917,2356524.0
2022-01-27 15:45:00,52.28,52.85,51.93,52.1,3275503.0,50.0917,50.6378,49.7563,49.9192,3275503.0
2022-01-27 15:50:00,52.1,52.1,51.68,51.77,2134523.0,49.9192,49.9192,49.5168,49.603,2134523.0
2022-01-27 15:55:00,51.77,51.94,51.36,51.49,2262425.0,49.603,49.7659,49.2102,49.3347,2262425.0
2022-01-28 09:30:00,52.4,52.77,51.28,51.32,3320985.0,50.2066,50.5611,49.1335,49.1718,3320985.0
2022-01-28 09:35:00,51.31,51.36,50.62,50.96,2940876.0,49.1623,49.2102,48.5011,48.8269,2940876.0
2022-01-28 09:40:00,50.97,51.16,50.46,50.49,3035373.0,48.8365,49.0185,48.3478,48.3766,3035373.0
2022-01-28 09:45:00,50.5,50.85,50.16,50.59,2619687.0,48.3862,48.7215,48.0604,48.4724,2619687.0
2022-01-28 09:50:00,50.58,50.96,50.27,50.56,2842524.0,48.4628,48.8269,48.1658,48.4436,2842524.0
2022-01-28 09:55:00,50.56,50.81,50.28,50.53,2321126.0,48.4436,48.6832,48.1754,48.4149,2321126.0
2022-01-28 10:00:00,50.54,50.72,50.1,50.46,2801203.0,48.4245,48.597,48.0029,48.3478,2801203.0
2022-01-28 10:05:00,50.46,50.86,50.36,50.69,2267383.0,48.3478,48.7311,48.252,48.5682,2267383.0
2022-01-28 10:10:00,50.69,51.32,50.67,50.97,3050362.0,48.5682,49.1718,48.549,48.8365,3050362.0
2022-01-28 10:15:00,50.97,52.12,50.91,52.09,3081574.0,48.8365,49.9383,48.779,49.9096,3081574.0
2022-01-28 10:20:00,52.09,52.16,51.43,51.61,2665862.0,49.9096,49.9767,49.2772,49.4497,2665862.0
2022-01-28 10:25:00,51.6,51.81,51.04,51.33,1999056.0,49.4401,49.6413,48.9036,49.1814,1999056.0
2022-01-28 10:30:00,51.34,51.43,50.8,50.9,1692212.0,49.191,49.2772,48.6736,48.7694,1692212.0
2022-01-28 10:35:00,50.9,51.81,50.83,51.53,1891187.0,48.7694,49.6413,48.7023,49.373,1891187.0
2022-01-28 10:40:00,51.52,51.68,51.02,51.2,1533160.0,49.3635,49.5168,48.8844,49.0569,1533160.0
2022-01-28 10:45:00,51.19,52.56,51.18,52.48,2780025.0,49.0473,50.3599,49.0377,50.2833,2780025.0
2022-01-28 10:50:00,52.49,52.86,52.24,52.83,2328874.0,50.2929,50.6474,50.0533,50.6186,2328874.0
2022-01-28 10:55:00,52.83,53.24,52.55,53.22,2776615.0,50.6186,51.0115,50.3503,50.9923,2776615.0
2022-01-28 11:00:00,53.23,53.32,52.58,52.71,2223096.0,51.0019,51.0881,50.3791,50.5037,2223096.0
2022-01-28 11:05:00,52.71,53.22,52.69,53.22,2253968.0,50.5037,50.9923,50.4845,50.9923,2253968.0
2022-01-28 11:10:00,53.23,53.81,53.1,53.71,2745623.0,51.0019,51.5576,50.8773,51.4618,2745623.0
2022-01-28 11:15:00,53.72,54.37,53.72,54.23,2860331.0,51.4714,52.0942,51.4714,51.96,2860331.0
2022-01-28 11:20:00,54.21,54.32,53.9,54.11,2410781.0,51.9409,52.0463,51.6438,51.8451,2410781.0
2022-01-28 11:25:00,54.11,54.48,53.94,54.04,2501904.0,51.8451,52.1996,51.6822,51.778,2501904.0
2022-01-28 11:30:00,54.03,54.14,53.65,53.92,2394066.0,51.7684,51.8738,51.4043,51.663,2394066.0
2022-01-28 11:35:00,53.93,54.43,53.85,54.11,2290325.0,51.6726,52.1517,51.5959,51.8451,2290325.0
2022-01-28 11:40:00,54.11,54.26,53.86,53.89,1803580.0,51.8451,51.9888,51.6055,51.6343,1803580.0
2022-01-28 11:45:00,53.89,54.09,53.81,53.96,1328048.0,51.6343,51.8259,51.5576,51.7013,1328048.0
2022-01-28 11:50:00,53.96,54.19,53.91,54.11,1254668.0,51.7013,51.9217,51.6534,51.8451,1254668.0
2022-01-28 11:55:00,54.1,54.9,54.1,54.82,2364088.0,51.8355,52.602,51.8355,52.5253,2364088.0
2022-01-28 12:00:00,54.82,54.98,54.54,54.95,1343124.0,52.5253,52.6786,52.2571,52.6499,1343124.0
2022-01-28 12:05:00,54.95,55.06,54.77,54.99,1574256.0,52.6499,52.7553,52.4774,52.6882,1574256.0
2022-01-28 12:10:00,54.99,54.99,54.44,54.58,1467006.0,52.6882,52.6882,52.1612,52.2954,1467006.0
2022-01-28 12:15:00,54.58,55.01,54.47,54.91,1556027.0,52.2954,52.7074,52.19,52.6116,1556027.0
2022-01-28 12:20:00,54.91,54.92,54.08,54.26,1855757.0,52.6116,52.6211,51.8163,51.9888,1855757.0
2022-01-28 12:25:00,54.25,54.31,53.99,54.09,1482489.0,51.9792,52.0367,51.7301,51.8259,1482489.0
2022-01-28 12:30:00,54.09,54.25,53.94,54.1,1184637.0,51.8259,51.9792,51.6822,51.8355,1184637.0
2022-01-28 12:35:00,54.1,54.4,53.83,54.01,1241903.0,51.8355,52.1229,51.5768,51.7492,1241903.0
2022-01-28 12:40:00,54.03,54.48,53.99,54.46,1020185.0,51.7684,52.1996,51.7301,52.1804,1020185.0
2022-01-28 12:45:00,54.45,54.59,54.06,54.21,1075592.0,52.1708,52.305,51.7971,51.9409,1075592.0
2022-01-28 12:50:00,54.21,54.23,53.67,53.71,1344407.0,51.9409,51.96,51.4235,51.4618,1344407.0
2022-01-28 12:55:00,53.71,54.0,53.67,53.77,1223174.0,51.4618,51.7397,51.4235,51.5193,1223174.0
2022-01-28 13:00:00,53.76,54.29,53.72,54.0,1181909.0,51.5097,52.0175,51.4714,51.7397,1181909.0
2022-01-28 13:05:00,54.0,54.51,53.9,54.44,1239524.0,51.7397,52.2283,51.6438,52.1612,1239524.0
2022-01-28 13:10:00,54.44,54.57,54.29,54.37,1183719.0,52.1612,52.2858,52.0175,52.0942,1183719.0
2022-01-28 13:15:00,54.39,54.5,54.15,54.26,1007392.0,52.1133,52.2187,51.8834,51.9888,1007392.0
2022-01-28 13:20:00,54.26,54.27,53.79,53.99,1354198.0,51.9888,51.9984,51.5384,51.7301,1354198.0
2022-01-28 13:25:00,53.99,54.12,53.56,54.01,1206020.0,51.7301,51.8546,51.3181,51.7492,1206020.0
2022-01-28 13:30:00,54.02,54.53,54.01,54.27,1164057.0,51.7588,52.2475,51.7492,51.9984,1164057.0
2022-01-28 13:35:00,54.27,54.54,54.06,54.24,1057030.0,51.9984,52.2571,51.7971,51.9696,1057030.0
2022-01-28 13:40:00,54.23,54.28,53.96,54.12,818759.0,51.96,52.0079,51.7013,51.8546,818759.0
2022-01-28 13:45:00,54.12,54.42,54.0,54.11,1028449.0,51.8546,52.1421,51.7397,51.8451,1028449.0
2022-01-28 13:50:00,54.1,54.36,53.98,54.17,878283.0,51.8355,52.0846,51.7205,51.9025,878283.0
2022-01-28 13:55:00,54.16,54.47,54.08,54.17,1045933.0,51.893,52.19,51.8163,51.9025,1045933.0
2022-01-28 14:00:00,54.16,54.58,53.9,53.91,1648322.0,51.893,52.2954,51.6438,51.6534,1648322.0
2022-01-28 14:05:00,53.92,53.92,53.28,53.41,2222908.0,51.663,51.663,51.0498,51.1744,2222908.0
2022-01-28 14:10:00,53.42,53.5,52.97,52.99,1441036.0,51.1839,51.2606,50.7528,50.7719,1441036.0
2022-01-28 14:15:00,53.0,53.09,52.84,52.91,1538955.0,50.7815,50.8677,50.6282,50.6953,1538955.0
2022-01-28 14:20:00,52.91,52.92,52.42,52.43,1665708.0,50.6953,50.7049,50.2258,50.2354,1665708.0
2022-01-28 14:25:00,52.44,52.79,52.42,52.63,1809299.0,50.245,50.5803,50.2258,50.427,1809299.0
2022-01-28 14:30:00,52.63,52.91,52.26,52.63,1899350.0,50.427,50.6953,50.0725,50.427,1899350.0
2022-01-28 14:35:00,52.63,52.9,52.5,52.81,1156627.0,50.427,50.6857,50.3024,50.5995,1156627.0
2022-01-28 14:40:00,52.8,53.45,52.79,53.33,2864443.0,50.5899,51.2127,50.5803,51.0977,2864443.0
2022-01-28 14:45:00,53.33,53.62,53.06,53.59,1558147.0,51.0977,51.3756,50.839,51.3468,1558147.0
2022-01-28 14:50:00,53.6,53.69,53.23,53.51,1502893.0,51.3564,51.4426,51.0019,51.2702,1502893.0
2022-01-28 14:55:00,53.5,54.07,53.44,53.96,1968564.0,51.2606,51.8067,51.2031,51.7013,1968564.0
2022-01-28 15:00:00,53.96,54.27,53.91,54.08,1800404.0,51.7013,51.9984,51.6534,51.8163,1800404.0
2022-01-28 15:05:00,54.1,54.34,54.0,54.26,1395994.0,51.8355,52.0654,51.7397,51.9888,1395994.0
2022-01-28 15:10:00,54.26,54.27,53.79,54.03,1686222.0,51.9888,51.9984,51.5384,51.7684,1686222.0
2022-01-28 15:15:00,54.03,54.36,53.96,54.23,1350506.0,51.7684,52.0846,51.7013,51.96,1350506.0
2022-01-28 15:20:00,54.23,54.71,54.07,54.64,2061343.0,51.96,52.4199,51.8067,52.3529,2061343.0
2022-01-28 15:25:00,54.64,54.74,54.29,54.42,1839806.0,52.3529,52.4487,52.0175,52.1421,1839806.0
2022-01-28 15:30:00,54.43,54.86,53.89,54.75,2786613.0,52.1517,52.5637,51.6343,52.4583,2786613.0
2022-01-28 15:35:00,54.75,54.99,54.63,54.92,1669896.0,52.4583,52.6882,52.3433,52.6211,1669896.0
2022-01-28 15:40:00,54.92,55.29,54.83,55.24,2131472.0,52.6211,52.9757,52.5349,52.9278,2131472.0
2022-01-28 15:45:00,55.25,55.6,55.09,55.56,2888675.0,52.9373,53.2727,52.784,53.2344,2888675.0
2022-01-28 15:50:00,55.56,56.07,55.56,55.99,3525849.0,53.2344,53.723,53.2344,53.6464,3525849.0
2022-01-28 15:55:00,56.0,56.46,55.78,56.42,3804577.0,53.6559,54.0967,53.4451,54.0584,3804577.0
2022-01-31 09:30:00,57.04,57.48,56.22,57.47,3135827.0,54.6524,55.074,53.8667,55.0644,3135827.0
2022-01-31 09:35:00,57.46,57.83,57.26,57.82,2971433.0,55.0548,55.4093,54.8632,55.3998,2971433.0
2022-01-31 09:40:00,57.82,58.2,57.79,57.92,3200943.0,55.3998,55.7639,55.371,55.4956,3200943.0
2022-01-31 09:45:00,57.92,58.09,57.6,57.69,2121150.0,55.4956,55.6585,55.189,55.2752,2121150.0
2022-01-31 09:50:00,57.69,58.53,57.34,58.5,2497020.0,55.2752,56.08,54.9398,56.0513,2497020.0
2022-01-31 09:55:00,58.5,58.78,58.41,58.73,2011936.0,56.0513,56.3196,55.9651,56.2717,2011936.0
2022-01-31 10:00:00,58.73,59.11,58.69,58.96,2789564.0,56.2717,56.6358,56.2333,56.492,2789564.0
2022-01-31 10:05:00,58.96,59.62,58.84,59.62,2496371.0,56.492,57.1244,56.3771,57.1244,2496371.0
2022-01-31 10:10:00,59.62,59.66,59.23,59.39,2518043.0,57.1244,57.1627,56.7507,56.904,2518043.0
2022-01-31 10:15:00,59.4,59.64,59.12,59.21,2509681.0,56.9136,57.1436,56.6453,56.7316,2509681.0
2022-01-31 10:20:00,59.22,59.81,59.12,59.58,2109322.0,56.7412,57.3065,56.6453,57.0861,2109322.0
2022-01-31 10:25:00,59.57,59.72,59.03,59.07,2019195.0,57.0765,57.2202,56.5591,56.5974,2019195.0
2022-01-31 10:30:00,59.08,59.35,58.92,59.29,1725181.0,56.607,56.8657,56.4537,56.8082,1725181.0
2022-01-31 10:35:00,59.27,59.5,59.02,59.22,1387694.0,56.7891,57.0094,56.5495,56.7412,1387694.0
2022-01-31 10:40:00,59.22,59.51,58.95,59.47,1771422.0,56.7412,57.019,56.4825,56.9807,1771422.0
2022-01-31 10:45:00,59.46,59.46,59.0,59.25,1240155.0,56.9711,56.9711,56.5304,56.7699,1240155.0
2022-01-31 10:50:00,59.26,59.78,59.16,59.63,1577552.0,56.7795,57.2777,56.6837,57.134,1577552.0
2022-01-31 10:55:00,59.63,59.72,59.36,59.71,1182694.0,57.134,57.2202,56.8753,57.2106,1182694.0
2022-01-31 11:00:00,59.71,60.0,59.64,59.9,1653678.0,57.2106,57.4885,57.1436,57.3927,1653678.0
2022-01-31 11:05:00,59.91,59.94,59.49,59.49,1153957.0,57.4023,57.431,56.9999,56.9999,1153957.0
2022-01-31 11:10:00,59.5,59.53,59.09,59.46,1337552.0,57.0094,57.0382,56.6166,56.9711,1337552.0
2022-01-31 11:15:00,59.46,59.55,59.17,59.26,1033548.0,56.9711,57.0573,56.6932,56.7795,1033548.0
2022-01-31 11:20:00,59.26,59.57,59.1,59.18,1151133.0,56.7795,57.0765,56.6262,56.7028,1151133.0
2022-01-31 11:25:00,59.17,59.42,59.1,59.23,1127321.0,56.6932,56.9328,56.6262,56.7507,1127321.0
2022-01-31 11:30:00,59.22,59.79,59.12,59.76,1387626.0,56.7412,57.2873,56.6453,57.2586,1387626.0
2022-01-31 11:35:00,59.77,59.89,59.63,59.7,855262.0,57.2681,57.3831,57.134,57.2011,855262.0
2022-01-31 11:40:00,59.71,59.88,59.6,59.76,870363.0,57.2106,57.3735,57.1052,57.2586,870363.0
2022-01-31 11:45:00,59.78,59.99,59.68,59.96,1026785.0,57.2777,57.4789,57.1819,57.4502,1026785.0
2022-01-31 11:50:00,59.96,60.39,59.9,60.37,1513361.0,57.4502,57.8622,57.3927,57.843,1513361.0
2022-01-31 11:55:00,60.37,60.48,60.31,60.39,1226871.0,57.843,57.9484,57.7855,57.8622,1226871.0
2022-01-31 12:00:00,60.38,60.43,60.14,60.28,1207080.0,57.8526,57.9005,57.6226,57.7568,1207080.0
2022-01-31 12:05:00,60.29,60.39,60.06,60.07,834235.0,57.7664,57.8622,57.546,57.5556,834235.0
2022-01-31 12:10:00,60.07,60.22,59.93,59.97,897342.0,57.5556,57.6993,57.4214,57.4598,897342.0
2022-01-31 12:15:00,59.97,60.34,59.88,60.24,1088173.0,57.4598,57.8143,57.3735,57.7185,1088173.0
2022-01-31 12:20:00,60.24,60.31,59.69,59.84,940876.0,57.7185,57.7855,57.1915,57.3352,940876.0
2022-01-31 12:25:00,59.84,59.98,59.65,59.94,840797.0,57.3352,57.4693,57.1532,57.431,840797.0
2022-01-31 12:30:00,59.94,60.14,59.78,59.84,770045.0,57.431,57.6226,57.2777,57.3352,770045.0
2022-01-31 12:35:00,59.84,60.12,59.78,60.1,578157.0,57.3352,57.6035,57.2777,57.5843,578157.0
2022-01-31 12:40:00,60.11,60.17,59.96,60.01,589491.0,57.5939,57.6514,57.4502,57.4981,589491.0
2022-01-31 12:45:00,60.02,60.39,60.02,60.37,898077.0,57.5077,57.8622,57.5077,57.843,898077.0
2022-01-31 12:50:00,60.36,60.42,60.25,60.37,568251.0,57.8334,57.8909,57.728,57.843,568251.0
2022-01-31 12:55:00,60.37,60.52,60.37,60.43,900635.0,57.843,57.9867,57.843,57.9005,900635.0
2022-01-31 13:00:00,60.43,60.44,60.16,60.22,805249.0,57.9005,57.9101,57.6418,57.6993,805249.0
2022-01-31 13:05:00,60.22,60.41,60.13,60.34,742494.0,57.6993,57.8813,57.6131,57.8143,742494.0
2022-01-31 13:10:00,60.34,60.4,60.15,60.32,573454.0,57.8143,57.8718,57.6322,57.7951,573454.0
2022-01-31 13:15:00,60.32,60.4,60.17,60.37,528446.0,57.7951,57.8718,57.6514,57.843,528446.0
2022-01-31 13:20:00,60.38,60.44,60.2,60.33,637138.0,57.8526,57.9101,57.6801,57.8047,637138.0
2022-01-31 13:25:00,60.33,60.36,60.03,60.09,879611.0,57.8047,57.8334,57.5173,57.5747,879611.0
2022-01-31 13:30:00,60.09,60.19,59.92,59.99,862298.0,57.5747,57.6706,57.4119,57.4789,862298.0
2022-01-31 13:35:00,59.99,60.39,59.89,60.28,922890.0,57.4789,57.8622,57.3831,57.7568,922890.0
2022-01-31 13:40:00,60.28,60.54,60.09,60.1,1036415.0,57.7568,58.0059,57.5747,57.5843,1036415.0
2022-01-31 13:45:00,60.12,60.38,60.1,60.36,606501.0,57.6035,57.8526,57.5843,57.8334,606501.0
2022-01-31 13:50:00,60.34,60.43,60.18,60.28,553618.0,57.8143,57.9005,57.661,57.7568,553618.0
2022-01-31 13:55:00,60.28,60.42,60.19,60.41,514671.0,57.7568,57.8909,57.6706,57.8813,514671.0
2022-01-31 14:00:00,60.41,60.49,60.25,60.32,552828.0,57.8813,57.958,57.728,57.7951,552828.0
2022-01-31 14:05:00,60.32,60.8,60.29,60.66,1419439.0,57.7951,58.255,57.7664,58.1209,1419439.0
2022-01-31 14:10:00,60.66,60.74,60.56,60.63,649374.0,58.1209,58.1975,58.0251,58.0921,649374.0
2022-01-31 14:15:00,60.64,60.73,60.58,60.68,498101.0,58.1017,58.1879,58.0442,58.14,498101.0
2022-01-31 14:20:00,60.68,60.85,60.49,60.81,846884.0,58.14,58.3029,57.958,58.2646,846884.0
2022-01-31 14:25:00,60.81,60.92,60.72,60.9,784880.0,58.2646,58.37,58.1784,58.3508,784880.0
2022-01-31 14:30:00,60.91,60.92,60.7,60.84,606959.0,58.3604,58.37,58.1592,58.2933,606959.0
2022-01-31 14:35:00,60.84,60.92,60.74,60.82,522934.0,58.2933,58.37,58.1975,58.2742,522934.0
2022-01-31 14:40:00,60.82,60.93,60.72,60.92,595360.0,58.2742,58.3796,58.1784,58.37,595360.0
2022-01-31 14:45:00,60.91,60.98,60.62,60.76,959931.0,58.3604,58.4275,58.0826,58.2167,959931.0
2022-01-31 14:50:00,60.77,60.87,60.68,60.75,601317.0,58.2263,58.3221,58.14,58.2071,601317.0
2022-01-31 14:55:00,60.75,61.0,60.74,60.85,978924.0,58.2071,58.4466,58.1975,58.3029,978924.0
2022-01-31 15:00:00,60.85,60.95,60.74,60.88,685350.0,58.3029,58.3987,58.1975,58.3317,685350.0
2022-01-31 15:05:00,60.87,60.9,60.38,60.41,1169634.0,58.3221,58.3508,57.8526,57.8813,1169634.0
2022-01-31 15:10:00,60.42,60.49,59.91,59.98,1672581.0,57.8909,57.958,57.4023,57.4693,1672581.0
2022-01-31 15:15:00,59.98,60.16,59.7,59.8,1810366.0,57.4693,57.6418,57.2011,57.2969,1810366.0
2022-01-31 15:20:00,59.81,60.48,59.77,60.4,2145060.0,57.3065,57.9484,57.2681,57.8718,2145060.0
2022-01-31 15:25:00,60.39,60.55,60.19,60.35,1194271.0,57.8622,58.0155,57.6706,57.8239,1194271.0
2022-01-31 15:30:00,60.35,61.13,60.15,61.11,2075198.0,57.8239,58.5712,57.6322,58.552,2075198.0
2022-01-31 15:35:00,61.1,61.18,60.76,60.89,1528216.0,58.5425,58.6191,58.2167,58.3413,1528216.0
2022-01-31 15:40:00,60.89,61.1,60.79,60.98,1211368.0,58.3413,58.5425,58.2454,58.4275,1211368.0
2022-01-31 15:45:00,60.99,61.47,60.93,61.45,1932467.0,58.4371,58.897,58.3796,58.8778,1932467.0
2022-01-31 15:50:00,61.44,62.0,61.39,61.91,2978254.0,58.8682,59.4048,58.8203,59.3186,2978254.0
2022-01-31 15:55:00,61.91,62.06,61.64,61.85,2792000.0,59.3186,59.4623,59.0599,59.2611,2792000.0
2022-02-01 09:30:00,62.43,62.52,61.45,61.93,3848249.0,59.8168,59.903,58.8778,59.3377,3848249.0
2022-02-01 09:35:00,61.94,62.13,61.3,61.35,2829301.0,59.3473,59.5293,58.7341,58.782,2829301.0
2022-02-01 09:40:00,61.35,61.75,60.46,60.67,3819238.0,58.782,59.1653,57.9293,58.1305,3819238.0
2022-02-01 09:45:00,60.67,61.19,60.54,61.04,2093179.0,58.1305,58.6287,58.0059,58.485,2093179.0
2022-02-01 09:50:00,61.05,61.37,60.7,60.76,1980030.0,58.4946,58.8012,58.1592,58.2167,1980030.0
2022-02-01 09:55:00,60.75,61.22,60.53,61.15,1767048.0,58.2071,58.6574,57.9963,58.5904,1767048.0
2022-02-01 10:00:00,61.13,61.22,60.02,60.09,3203737.0,58.5712,58.6574,57.5077,57.5747,3203737.0
2022-02-01 10:05:00,60.1,60.38,59.73,60.28,2532187.0,57.5843,57.8526,57.2298,57.7568,2532187.0
2022-02-01 10:10:00,60.27,60.78,60.03,60.75,2065540.0,57.7472,58.2359,57.5173,58.2071,2065540.0
2022-02-01 10:15:00,60.75,60.87,60.31,60.39,1959691.0,58.2071,58.3221,57.7855,57.8622,1959691.0
2022-02-01 10:20:00,60.39,61.23,60.37,61.14,1718446.0,57.8622,58.667,57.843,58.5808,1718446.0
2022-02-01 10:25:00,61.14,61.43,60.81,60.88,1518538.0,58.5808,58.8586,58.2646,58.3317,1518538.0
2022-02-01 10:30:00,60.89,61.34,60.57,60.75,1738608.0,58.3413,58.7724,58.0346,58.2071,1738608.0
2022-02-01 10:35:00,60.75,61.12,60.42,60.8,1332280.0,58.2071,58.5616,57.8909,58.255,1332280.0
2022-02-01 10:40:00,60.81,61.19,60.23,60.32,1358539.0,58.2646,58.6287,57.7089,57.7951,1358539.0
2022-02-01 10:45:00,60.32,60.58,60.1,60.5,963150.0,57.7951,58.0442,57.5843,57.9676,963150.0
2022-02-01 10:50:00,60.49,60.95,60.41,60.9,1232469.0,57.958,58.3987,57.8813,58.3508,1232469.0
2022-02-01 10:55:00,60.89,61.37,60.88,61.35,1402996.0,58.3413,58.8012,58.3317,58.782,1402996.0
2022-02-01 11:00:00,61.32,61.59,61.16,61.3,1640458.0,58.7533,59.012,58.6,58.7341,1640458.0
2022-02-01 11:05:00,61.29,61.83,61.21,61.72,1154443.0,58.7245,59.2419,58.6479,59.1365,1154443.0
2022-02-01 11:10:00,61.73,62.07,61.53,62.04,1390287.0,59.1461,59.4719,58.9545,59.4431,1390287.0
2022-02-01 11:15:00,62.05,62.08,61.69,61.82,1101607.0,59.4527,59.4814,59.1078,59.2323,1101607.0
2022-02-01 11:20:00,61.83,61.91,61.36,61.48,1073725.0,59.2419,59.3186,58.7916,58.9066,1073725.0
2022-02-01 11:25:00,61.49,61.85,61.41,61.76,930368.0,58.9161,59.2611,58.8395,59.1748,930368.0
2022-02-01 11:30:00,61.75,62.01,61.35,61.94,1064413.0,59.1653,59.4144,58.782,59.3473,1064413.0
2022-02-01 11:35:00,61.94,62.03,61.52,61.73,1063213.0,59.3473,59.4335,58.9449,59.1461,1063213.0
2022-02-01 11:40:00,61.72,61.94,61.63,61.8,814493.0,59.1365,59.3473,59.0503,59.2132,814493.0
2022-02-01 11:45:00,61.81,62.25,61.8,62.01,1296134.0,59.2227,59.6443,59.2132,59.4144,1296134.0
2022-02-01 11:50:00,62.0,62.16,61.82,62.07,762315.0,59.4048,59.5581,59.2323,59.4719,762315.0
2022-02-01 11:55:00,62.07,62.39,61.99,62.17,953777.0,59.4719,59.7785,59.3952,59.5677,953777.0
2022-02-01 12:00:00,62.17,62.25,61.91,61.95,834054.0,59.5677,59.6443,59.3186,59.3569,834054.0
2022-02-01 12:05:00,61.96,62.06,61.8,61.85,589891.0,59.3665,59.4623,59.2132,59.2611,589891.0
2022-02-01 12:10:00,61.86,61.86,61.4,61.63,947280.0,59.2706,59.2706,58.8299,59.0503,947280.0
2022-02-01 12:15:00,61.63,61.96,61.63,61.92,621797.0,59.0503,59.3665,59.0503,59.3281,621797.0
2022-02-01 12:20:00,61.92,62.04,61.67,61.93,635464.0,59.3281,59.4431,59.0886,59.3377,635464.0
2022-02-01 12:25:00,61.92,61.99,61.44,61.75,788168.0,59.3281,59.3952,58.8682,59.1653,788168.0
2022-02-01 12:30:00,61.75,61.79,61.13,61.22,961111.0,59.1653,59.2036,58.5712,58.6574,961111.0
2022-02-01 12:35:00,61.22,61.56,61.22,61.36,798939.0,58.6574,58.9832,58.6574,58.7916,798939.0
2022-02-01 12:40:00,61.36,61.54,61.24,61.38,594636.0,58.7916,58.964,58.6766,58.8107,594636.0
2022-02-01 12:45:00,61.39,61.5,61.2,61.35,802004.0,58.8203,58.9257,58.6383,58.782,802004.0
2022-02-01 12:50:00,61.35,61.53,61.31,61.48,515314.0,58.782,58.9545,58.7437,58.9066,515314.0
2022-02-01 12:55:00,61.48,61.95,61.48,61.93,842663.0,58.9066,59.3569,58.9066,59.3377,842663.0
2022-02-01 13:00:00,61.92,61.96,61.58,61.64,740864.0,59.3281,59.3665,59.0024,59.0599,740864.0
2022-02-01 13:05:00,61.65,61.73,61.46,61.53,528293.0,59.0694,59.1461,58.8874,58.9545,528293.0
2022-02-01 13:10:00,61.53,61.75,61.51,61.61,397968.0,58.9545,59.1653,58.9353,59.0311,397968.0
2022-02-01 13:15:00,61.61,61.75,61.51,61.64,275799.0,59.0311,59.1653,58.9353,59.0599,275799.0
2022-02-01 13:20:00,61.64,61.69,61.55,61.64,353954.0,59.0599,59.1078,58.9736,59.0599,353954.0
2022-02-01 13:25:00,61.65,61.92,61.6,61.88,817356.0,59.0694,59.3281,59.0215,59.2898,817356.0
2022-02-01 13:30:00,61.88,61.89,61.56,61.61,644068.0,59.2898,59.2994,58.9832,59.0311,644068.0
2022-02-01 13:35:00,61.62,61.76,61.24,61.71,748240.0,59.0407,59.1748,58.6766,59.1269,748240.0
2022-02-01 13:40:00,61.7,61.84,61.66,61.76,399534.0,59.1173,59.2515,59.079,59.1748,399534.0
2022-02-01 13:45:00,61.76,61.8,61.58,61.69,443111.0,59.1748,59.2132,59.0024,59.1078,443111.0
2022-02-01 13:50:00,61.69,61.7,61.46,61.61,494104.0,59.1078,59.1173,58.8874,59.0311,494104.0
2022-02-01 13:55:00,61.62,61.62,61.26,61.59,661260.0,59.0407,59.0407,58.6958,59.012,661260.0
2022-02-01 14:00:00,61.61,61.8,61.47,61.67,646071.0,59.0311,59.2132,58.897,59.0886,646071.0
2022-02-01 14:05:00,61.68,61.71,61.53,61.68,450602.0,59.0982,59.1269,58.9545,59.0982,450602.0
2022-02-01 14:10:00,61.67,61.87,61.27,61.47,979671.0,59.0886,59.2802,58.7053,58.897,979671.0
2022-02-01 14:15:00,61.48,61.64,61.29,61.35,627273.0,58.9066,59.0599,58.7245,58.782,627273.0
2022-02-01 14:20:00,61.35,61.37,60.89,61.21,1194058.0,58.782,58.8012,58.3413,58.6479,1194058.0
2022-02-01 14:25:00,61.2,61.28,61.01,61.28,429365.0,58.6383,58.7149,58.4562,58.7149,429365.0
2022-02-01 14:30:00,61.28,61.49,61.26,61.41,663447.0,58.7149,58.9161,58.6958,58.8395,663447.0
2022-02-01 14:35:00,61.42,61.48,61.05,61.34,520361.0,58.8491,58.9066,58.4946,58.7724,520361.0
2022-02-01 14:40:00,61.34,61.49,61.18,61.46,475178.0,58.7724,58.9161,58.6191,58.8874,475178.0
2022-02-01 14:45:00,61.47,61.67,61.37,61.48,770496.0,58.897,59.0886,58.8012,58.9066,770496.0
2022-02-01 14:50:00,61.47,61.52,61.22,61.43,458048.0,58.897,58.9449,58.6574,58.8586,458048.0
2022-02-01 14:55:00,61.44,61.56,61.22,61.46,526903.0,58.8682,58.9832,58.6574,58.8874,526903.0
2022-02-01 15:00:00,61.47,62.18,61.34,62.1,2170749.0,58.897,59.5773,58.7724,59.5006,2170749.0
2022-02-01 15:05:00,62.08,62.25,61.96,62.24,1369468.0,59.4814,59.6443,59.3665,59.6347,1369468.0
2022-02-01 15:10:00,62.25,62.25,61.99,62.13,656601.0,59.6443,59.6443,59.3952,59.5293,656601.0
2022-02-01 15:15:00,62.13,62.23,61.96,62.14,521678.0,59.5293,59.6252,59.3665,59.5389,521678.0
2022-02-01 15:20:00,62.13,62.37,62.09,62.36,913533.0,59.5293,59.7593,59.491,59.7497,913533.0
2022-02-01 15:25:00,62.37,62.47,62.16,62.43,964262.0,59.7593,59.8551,59.5581,59.8168,964262.0
2022-02-01 15:30:00,62.44,62.78,62.43,62.66,1508608.0,59.8264,60.1521,59.8168,60.0372,1508608.0
2022-02-01 15:35:00,62.67,62.75,62.21,62.27,1184392.0,60.0467,60.1234,59.606,59.6635,1184392.0
2022-02-01 15:40:00,62.27,62.73,62.23,62.69,958726.0,59.6635,60.1042,59.6252,60.0659,958726.0
2022-02-01 15:45:00,62.7,62.94,62.62,62.92,1329547.0,60.0755,60.3054,59.9988,60.2863,1329547.0
2022-02-01 15:50:00,62.92,63.26,62.85,63.16,1916144.0,60.2863,60.612,60.2192,60.5162,1916144.0
2022-02-01 15:55:00,63.16,63.35,62.95,62.98,2117566.0,60.5162,60.6983,60.315,60.3438,2117566.0
2022-02-02 09:30:00,65.19,65.29,64.24,64.69,3168263.0,62.4613,62.5571,61.551,61.9822,3168263.0
2022-02-02 09:35:00,64.7,65.37,64.63,65.07,2615290.0,61.9918,62.6337,61.9247,62.3463,2615290.0
2022-02-02 09:40:00,65.07,65.15,63.9,64.19,2629548.0,62.3463,62.4229,61.2253,61.5031,2629548.0
2022-02-02 09:45:00,64.2,64.32,63.44,63.5,1980151.0,61.5127,61.6277,60.7845,60.842,1980151.0
2022-02-02 09:50:00,63.5,64.32,63.45,64.29,1916941.0,60.842,61.6277,60.7941,61.5989,1916941.0
2022-02-02 09:55:00,64.29,64.51,63.84,64.31,1588511.0,61.5989,61.8097,61.1678,61.6181,1588511.0
2022-02-02 10:00:00,64.32,65.03,64.31,64.8,2095369.0,61.6277,62.308,61.6181,62.0876,2095369.0
2022-02-02 10:05:00,64.77,65.23,64.67,65.05,1410023.0,62.0588,62.4996,61.963,62.3271,1410023.0
2022-02-02 10:10:00,65.07,65.14,64.24,64.36,1680116.0,62.3463,62.4134,61.551,61.666,1680116.0
2022-02-02 10:15:00,64.36,64.56,64.02,64.38,1485955.0,61.666,61.8576,61.3402,61.6852,1485955.0
2022-02-02 10:20:00,64.39,64.65,63.83,63.92,1303602.0,61.6947,61.9439,61.1582,61.2444,1303602.0
2022-02-02 10:25:00,63.9,64.14,63.57,63.92,1314620.0,61.2253,61.4552,60.9091,61.2444,1314620.0
2022-02-02 10:30:00,63.93,64.15,63.66,63.71,1071657.0,61.254,61.4648,60.9953,61.0432,1071657.0
2022-02-02 10:35:00,63.72,64.15,63.31,64.1,1810537.0,61.0528,61.4648,60.66,61.4169,1810537.0
2022-02-02 10:40:00,64.09,64.16,63.6,64.08,1061013.0,61.4073,61.4744,60.9378,61.3977,1061013.0
2022-02-02 10:45:00,64.08,64.45,63.82,64.21,1412680.0,61.3977,61.7522,61.1486,61.5223,1412680.0
2022-02-02 10:50:00,64.2,64.32,63.48,63.69,1349045.0,61.5127,61.6277,60.8228,61.024,1349045.0
2022-02-02 10:55:00,63.69,63.99,63.65,63.94,791961.0,61.024,61.3115,60.9857,61.2636,791961.0
2022-02-02 11:00:00,63.92,64.1,63.23,63.39,1515053.0,61.2444,61.4169,60.5833,60.7366,1515053.0
2022-02-02 11:05:00,63.38,63.66,63.06,63.15,1517261.0,60.727,60.9953,60.4204,60.5067,1517261.0
2022-02-02 11:10:00,63.13,63.29,62.56,62.62,2434583.0,60.4875,60.6408,59.9413,59.9988,2434583.0
2022-02-02 11:15:00,62.61,62.99,62.41,62.87,1687732.0,59.9893,60.3533,59.7976,60.2384,1687732.0
2022-02-02 11:20:00,62.87,63.26,62.83,63.1,1692442.0,60.2384,60.612,60.2,60.4587,1692442.0
2022-02-02 11:25:00,63.1,63.44,63.02,63.11,1193127.0,60.4587,60.7845,60.3821,60.4683,1193127.0
2022-02-02 11:30:00,63.11,63.14,62.69,62.86,937068.0,60.4683,60.4971,60.0659,60.2288,937068.0
2022-02-02 11:35:00,62.86,62.98,62.35,62.5,1274466.0,60.2288,60.3438,59.7401,59.8839,1274466.0
2022-02-02 11:40:00,62.51,62.84,62.41,62.76,1293202.0,59.8934,60.2096,59.7976,60.133,1293202.0
2022-02-02 11:45:00,62.77,63.16,62.54,62.84,945884.0,60.1426,60.5162,59.9222,60.2096,945884.0
2022-02-02 11:50:00,62.85,63.3,62.74,63.15,882506.0,60.2192,60.6504,60.1138,60.5067,882506.0
2022-02-02 11:55:00,63.16,63.49,63.0,63.45,895162.0,60.5162,60.8324,60.3629,60.7941,895162.0
2022-02-02 12:00:00,63.45,63.45,63.04,63.16,853265.0,60.7941,60.7941,60.4013,60.5162,853265.0
2022-02-02 12:05:00,63.16,63.92,63.16,63.89,1561730.0,60.5162,61.2444,60.5162,61.2157,1561730.0
2022-02-02 12:10:00,63.89,63.98,63.69,63.91,1072283.0,61.2157,61.3019,61.024,61.2348,1072283.0
2022-02-02 12:15:00,63.92,64.0,63.41,63.55,1608943.0,61.2444,61.3211,60.7558,60.8899,1608943.0
2022-02-02 12:20:00,63.55,63.8,63.5,63.6,568895.0,60.8899,61.1294,60.842,60.9378,568895.0
2022-02-02 12:25:00,63.59,63.72,63.42,63.49,468118.0,60.9282,61.0528,60.7654,60.8324,468118.0
2022-02-02 12:30:00,63.49,63.59,63.26,63.54,633847.0,60.8324,60.9282,60.612,60.8803,633847.0
2022-02-02 12:35:00,63.52,63.82,63.44,63.79,697572.0,60.8612,61.1486,60.7845,61.1199,697572.0
2022-02-02 12:40:00,63.77,64.0,63.71,63.99,506224.0,61.1007,61.3211,61.0432,61.3115,506224.0
2022-02-02 12:45:00,63.98,64.46,63.97,64.28,1454122.0,61.3019,61.7618,61.2923,61.5894,1454122.0
2022-02-02 12:50:00,64.27,64.4,64.16,64.38,692204.0,61.5798,61.7043,61.4744,61.6852,692204.0
2022-02-02 12:55:00,64.38,64.64,64.22,64.62,1080955.0,61.6852,61.9343,61.5319,61.9151,1080955.0
2022-02-02 13:00:00,64.61,64.64,64.14,64.15,800083.0,61.9055,61.9343,61.4552,61.4648,800083.0
2022-02-02 13:05:00,64.15,64.34,64.03,64.11,848134.0,61.4648,61.6468,61.3498,61.4265,848134.0
2022-02-02 13:10:00,64.12,64.15,63.85,64.03,711890.0,61.436,61.4648,61.1774,61.3498,711890.0
2022-02-02 13:15:00,64.04,64.28,63.93,64.01,917818.0,61.3594,61.5894,61.254,61.3307,917818.0
2022-02-02 13:20:00,64.02,64.14,63.73,63.79,649532.0,61.3402,61.4552,61.0624,61.1199,649532.0
2022-02-02 13:25:00,63.78,63.89,63.57,63.8,797228.0,61.1103,61.2157,60.9091,61.1294,797228.0
2022-02-02 13:30:00,63.8,63.96,63.7,63.91,410096.0,61.1294,61.2827,61.0336,61.2348,410096.0
2022-02-02 13:35:00,63.92,64.18,63.88,64.16,652118.0,61.2444,61.4935,61.2061,61.4744,652118.0
2022-02-02 13:40:00,64.15,64.33,63.98,64.12,711386.0,61.4648,61.6373,61.3019,61.436,711386.0
2022-02-02 13:45:00,64.12,64.23,63.76,63.77,551266.0,61.436,61.5414,61.0911,61.1007,551266.0
2022-02-02 13:50:00,63.76,63.9,63.64,63.82,557340.0,61.0911,61.2253,60.9761,61.1486,557340.0
2022-02-02 13:55:00,63.82,63.96,63.72,63.87,419305.0,61.1486,61.2827,61.0528,61.1965,419305.0
2022-02-02 14:00:00,63.87,64.22,63.84,64.14,573748.0,61.1965,61.5319,61.1678,61.4552,573748.0
2022-02-02 14:05:00,64.15,64.2,63.83,63.97,522009.0,61.4648,61.5127,61.1582,61.2923,522009.0
2022-02-02 14:10:00,63.97,64.12,63.65,63.75,635425.0,61.2923,61.436,60.9857,61.0815,635425.0
2022-02-02 14:15:00,63.75,63.96,63.42,63.88,843531.0,61.0815,61.2827,60.7654,61.2061,843531.0
2022-02-02 14:20:00,63.88,63.9,63.47,63.53,409585.0,61.2061,61.2253,60.8133,60.8707,409585.0
2022-02-02 14:25:00,63.53,63.83,63.26,63.75,665538.0,60.8707,61.1582,60.612,61.0815,665538.0
2022-02-02 14:30:00,63.76,64.32,63.71,64.25,867725.0,61.0911,61.6277,61.0432,61.5606,867725.0
2022-02-02 14:35:00,64.25,64.35,63.98,64.12,811082.0,61.5606,61.6564,61.3019,61.436,811082.0
2022-02-02 14:40:00,64.13,64.54,64.13,64.41,999578.0,61.4456,61.8385,61.4456,61.7139,999578.0
2022-02-02 14:45:00,64.42,64.66,64.21,64.55,902299.0,61.7235,61.9534,61.5223,61.8481,902299.0
2022-02-02 14:50:00,64.58,64.71,64.43,64.58,789936.0,61.8768,62.0014,61.7331,61.8768,789936.0
2022-02-02 14:55:00,64.58,64.6,64.28,64.31,664547.0,61.8768,61.896,61.5894,61.6181,664547.0
2022-02-02 15:00:00,64.29,64.69,64.0,64.56,1646419.0,61.5989,61.9822,61.3211,61.8576,1646419.0
2022-02-02 15:05:00,64.55,64.62,64.34,64.41,628462.0,61.8481,61.9151,61.6468,61.7139,628462.0
2022-02-02 15:10:00,64.42,64.53,64.23,64.4,629172.0,61.7235,61.8289,61.5414,61.7043,629172.0
2022-02-02 15:15:00,64.41,64.86,64.3,64.81,1119281.0,61.7139,62.1451,61.6085,62.0972,1119281.0
2022-02-02 15:20:00,64.81,65.0,64.58,64.65,1215160.0,62.0972,62.2792,61.8768,61.9439,1215160.0
2022-02-02 15:25:00,64.65,64.82,64.22,64.47,1060794.0,61.9439,62.1067,61.5319,61.7714,1060794.0
2022-02-02 15:30:00,64.48,64.68,64.33,64.67,698635.0,61.781,61.9726,61.6373,61.963,698635.0
2022-02-02 15:35:00,64.67,64.75,64.3,64.45,929167.0,61.963,62.0397,61.6085,61.7522,929167.0
2022-02-02 15:40:00,64.45,64.62,64.28,64.55,739960.0,61.7522,61.9151,61.5894,61.8481,739960.0
2022-02-02 15:45:00,64.56,64.77,64.48,64.65,1002542.0,61.8576,62.0588,61.781,61.9439,1002542.0
2022-02-02 15:50:00,64.65,64.77,64.2,64.66,1383874.0,61.9439,62.0588,61.5127,61.9534,1383874.0
2022-02-02 15:55:00,64.65,64.9,64.44,64.5,1789235.0,61.9439,62.1834,61.7427,61.8001,1789235.0
2022-02-03 09:30:00,59.31,59.79,58.93,59.4,4463321.0,56.8274,57.2873,56.4633,56.9136,4463321.0
2022-02-03 09:35:00,59.38,60.5,59.28,60.46,2755857.0,56.8945,57.9676,56.7986,57.9293,2755857.0
2022-02-03 09:40:00,60.46,60.5,59.78,59.93,2009710.0,57.9293,57.9676,57.2777,57.4214,2009710.0
2022-02-03 09:45:00,59.93,59.95,59.32,59.48,2028459.0,57.4214,57.4406,56.837,56.9903,2028459.0
2022-02-03 09:50:00,59.48,59.94,59.25,59.39,2371557.0,56.9903,57.431,56.7699,56.904,2371557.0
2022-02-03 09:55:00,59.4,59.72,59.23,59.38,1190662.0,56.9136,57.2202,56.7507,56.8945,1190662.0
2022-02-03 10:00:00,59.38,59.83,59.01,59.53,2305293.0,56.8945,57.3256,56.5399,57.0382,2305293.0
2022-02-03 10:05:00,59.54,60.04,59.32,59.83,1614279.0,57.0478,57.5268,56.837,57.3256,1614279.0
2022-02-03 10:10:00,59.85,60.12,59.45,60.05,1503620.0,57.3448,57.6035,56.9615,57.5364,1503620.0
2022-02-03 10:15:00,60.05,60.53,59.97,60.51,1825359.0,57.5364,57.9963,57.4598,57.9772,1825359.0
2022-02-03 10:20:00,60.51,60.94,60.36,60.44,1585535.0,57.9772,58.3892,57.8334,57.9101,1585535.0
2022-02-03 10:25:00,60.42,60.84,60.3,60.83,1313522.0,57.8909,58.2933,57.7759,58.2838,1313522.0
2022-02-03 10:30:00,60.82,61.07,60.25,60.43,1560056.0,58.2742,58.5137,57.728,57.9005,1560056.0
2022-02-03 10:35:00,60.43,60.62,60.16,60.39,906033.0,57.9005,58.0826,57.6418,57.8622,906033.0
2022-02-03 10:40:00,60.4,60.71,60.06,60.18,1011705.0,57.8718,58.1688,57.546,57.661,1011705.0
2022-02-03 10:45:00,60.19,60.29,59.61,59.7,947646.0,57.6706,57.7664,57.1148,57.2011,947646.0
2022-02-03 10:50:00,59.7,60.06,59.66,59.98,884444.0,57.2011,57.546,57.1627,57.4693,884444.0
2022-02-03 10:55:00,59.98,60.22,59.72,59.85,912501.0,57.4693,57.6993,57.2202,57.3448,912501.0
2022-02-03 11:00:00,59.86,59.87,59.42,59.73,829167.0,57.3544,57.3639,56.9328,57.2298,829167.0
2022-02-03 11:05:00,59.72,60.2,59.67,59.96,932379.0,57.2202,57.6801,57.1723,57.4502,932379.0
2022-02-03 11:10:00,59.95,60.59,59.83,60.54,1129688.0,57.4406,58.0538,57.3256,58.0059,1129688.0
2022-02-03 11:15:00,60.55,60.6,60.29,60.46,761428.0,58.0155,58.0634,57.7664,57.9293,761428.0
2022-02-03 11:20:00,60.46,60.48,59.55,59.64,1081289.0,57.9293,57.9484,57.0573,57.1436,1081289.0
2022-02-03 11:25:00,59.64,59.77,59.34,59.56,953541.0,57.1436,57.2681,56.8561,57.0669,953541.0
2022-02-03 11:30:00,59.56,59.62,59.25,59.33,859542.0,57.0669,57.1244,56.7699,56.8466,859542.0
2022-02-03 11:35:00,59.34,59.64,59.3,59.45,663049.0,56.8561,57.1436,56.8178,56.9615,663049.0
2022-02-03 11:40:00,59.46,59.65,59.29,59.55,781615.0,56.9711,57.1532,56.8082,57.0573,781615.0
2022-02-03 11:45:00,59.55,59.68,59.35,59.4,620888.0,57.0573,57.1819,56.8657,56.9136,620888.0
2022-02-03 11:50:00,59.38,59.65,59.2,59.33,952989.0,56.8945,57.1532,56.722,56.8466,952989.0
2022-02-03 11:55:00,59.34,59.49,58.8,58.83,1178039.0,56.8561,56.9999,56.3387,56.3675,1178039.0
2022-02-03 12:00:00,58.83,59.04,58.37,58.48,1773659.0,56.3675,56.5687,55.9267,56.0321,1773659.0
2022-02-03 12:05:00,58.47,58.7,58.38,58.64,835799.0,56.0225,56.2429,55.9363,56.1854,835799.0
2022-02-03 12:10:00,58.63,59.03,58.49,59.03,1030488.0,56.1759,56.5591,56.0417,56.5591,1030488.0
2022-02-03 12:15:00,59.01,59.02,58.35,58.38,1004401.0,56.5399,56.5495,55.9076,55.9363,1004401.0
2022-02-03 12:20:00,58.36,58.94,58.36,58.91,820227.0,55.9172,56.4729,55.9172,56.4441,820227.0
2022-02-03 12:25:00,58.92,59.1,58.83,58.96,770671.0,56.4537,56.6262,56.3675,56.492,770671.0
2022-02-03 12:30:00,58.95,59.07,58.58,58.8,738231.0,56.4825,56.5974,56.1279,56.3387,738231.0
2022-02-03 12:35:00,58.8,59.17,58.77,58.99,893271.0,56.3387,56.6932,56.31,56.5208,893271.0
2022-02-03 12:40:00,58.98,59.16,58.62,58.66,636987.0,56.5112,56.6837,56.1663,56.2046,636987.0
2022-02-03 12:45:00,58.63,58.81,58.49,58.62,896659.0,56.1759,56.3483,56.0417,56.1663,896659.0
2022-02-03 12:50:00,58.62,58.81,58.51,58.64,599819.0,56.1663,56.3483,56.0609,56.1854,599819.0
2022-02-03 12:55:00,58.63,58.93,58.53,58.84,699343.0,56.1759,56.4633,56.08,56.3771,699343.0
2022-02-03 13:00:00,58.84,58.84,58.54,58.61,574283.0,56.3771,56.3771,56.0896,56.1567,574283.0
2022-02-03 13:05:00,58.62,58.88,58.57,58.62,783454.0,56.1663,56.4154,56.1184,56.1663,783454.0
2022-02-03 13:10:00,58.62,58.78,58.42,58.75,876995.0,56.1663,56.3196,55.9746,56.2908,876995.0
2022-02-03 13:15:00,58.75,58.91,58.64,58.83,777303.0,56.2908,56.4441,56.1854,56.3675,777303.0
2022-02-03 13:20:00,58.82,59.28,58.75,59.17,1125629.0,56.3579,56.7986,56.2908,56.6932,1125629.0
2022-02-03 13:25:00,59.16,59.21,58.95,59.04,510998.0,56.6837,56.7316,56.4825,56.5687,510998.0
2022-02-03 13:30:00,59.04,59.39,58.94,59.18,858897.0,56.5687,56.904,56.4729,56.7028,858897.0
2022-02-03 13:35:00,59.18,59.19,58.66,58.8,747542.0,56.7028,56.7124,56.2046,56.3387,747542.0
2022-02-03 13:40:00,58.8,58.93,58.72,58.78,450901.0,56.3387,56.4633,56.2621,56.3196,450901.0
2022-02-03 13:45:00,58.8,59.03,58.76,58.9,399611.0,56.3387,56.5591,56.3004,56.4345,399611.0
2022-02-03 13:50:00,58.89,58.92,58.64,58.72,460295.0,56.425,56.4537,56.1854,56.2621,460295.0
2022-02-03 13:55:00,58.73,58.87,58.6,58.72,484223.0,56.2717,56.4058,56.1471,56.2621,484223.0
2022-02-03 14:00:00,58.72,59.16,58.65,59.03,591019.0,56.2621,56.6837,56.195,56.5591,591019.0
2022-02-03 14:05:00,59.03,59.19,58.89,58.9,457490.0,56.5591,56.7124,56.425,56.4345,457490.0
2022-02-03 14:10:00,58.91,58.98,58.56,58.65,693492.0,56.4441,56.5112,56.1088,56.195,693492.0
2022-02-03 14:15:00,58.63,58.83,58.61,58.73,425284.0,56.1759,56.3675,56.1567,56.2717,425284.0
2022-02-03 14:20:00,58.72,58.85,58.56,58.66,516138.0,56.2621,56.3866,56.1088,56.2046,516138.0
2022-02-03 14:25:00,58.65,58.73,58.35,58.48,948946.0,56.195,56.2717,55.9076,56.0321,948946.0
2022-02-03 14:30:00,58.48,58.58,58.25,58.47,1041624.0,56.0321,56.1279,55.8118,56.0225,1041624.0
2022-02-03 14:35:00,58.47,58.58,58.0,58.04,1472451.0,56.0225,56.1279,55.5722,55.6105,1472451.0
2022-02-03 14:40:00,58.02,58.04,57.67,57.68,1192766.0,55.5914,55.6105,55.256,55.2656,1192766.0
2022-02-03 14:45:00,57.68,57.81,57.52,57.65,1240168.0,55.2656,55.3902,55.1123,55.2369,1240168.0
2022-02-03 14:50:00,57.66,57.77,57.54,57.75,1076425.0,55.2465,55.3518,55.1315,55.3327,1076425.0
2022-02-03 14:55:00,57.74,57.98,57.7,57.83,1013670.0,55.3231,55.5531,55.2848,55.4093,1013670.0
2022-02-03 15:00:00,57.84,58.04,57.55,57.71,969077.0,55.4189,55.6105,55.1411,55.2944,969077.0
2022-02-03 15:05:00,57.7,57.97,57.65,57.73,704185.0,55.2848,55.5435,55.2369,55.3135,704185.0
2022-02-03 15:10:00,57.74,58.05,57.62,57.97,882869.0,55.3231,55.6201,55.2081,55.5435,882869.0
2022-02-03 15:15:00,57.96,58.25,57.95,58.21,913744.0,55.5339,55.8118,55.5243,55.7734,913744.0
2022-02-03 15:20:00,58.22,58.47,58.1,58.12,1035386.0,55.783,56.0225,55.668,55.6872,1035386.0
2022-02-03 15:25:00,58.12,58.14,57.78,57.91,843453.0,55.6872,55.7064,55.3614,55.486,843453.0
2022-02-03 15:30:00,57.92,57.93,57.27,57.27,1338278.0,55.4956,55.5052,54.8728,54.8728,1338278.0
2022-02-03 15:35:00,57.27,57.51,57.03,57.3,1300417.0,54.8728,55.1027,54.6428,54.9015,1300417.0
2022-02-03 15:40:00,57.28,57.57,57.18,57.33,1003670.0,54.8824,55.1602,54.7865,54.9303,1003670.0
2022-02-03 15:45:00,57.33,57.33,56.87,56.98,1977673.0,54.9303,54.9303,54.4895,54.5949,1977673.0
2022-02-03 15:50:00,56.96,56.97,56.12,56.35,2315675.0,54.5758,54.5853,53.7709,53.9913,2315675.0
2022-02-03 15:55:00,56.35,57.04,56.3,56.7,3168326.0,53.9913,54.6524,53.9434,54.3266,3168326.0
2022-02-04 09:30:00,56.87,57.44,56.14,56.23,2063931.0,54.4895,55.0357,53.7901,53.8763,2063931.0
2022-02-04 09:35:00,56.25,56.45,55.89,56.17,1852573.0,53.8955,54.0871,53.5505,53.8188,1852573.0
2022-02-04 09:40:00,56.18,57.6,56.16,57.37,3095794.0,53.8284,55.189,53.8092,54.9686,3095794.0
2022-02-04 09:45:00,57.36,57.91,57.18,57.33,1935318.0,54.959,55.486,54.7865,54.9303,1935318.0
2022-02-04 09:50:00,57.32,57.49,56.66,56.77,1757143.0,54.9207,55.0836,54.2883,54.3937,1757143.0
2022-02-04 09:55:00,56.78,57.68,56.78,57.56,1420123.0,54.4033,55.2656,54.4033,55.1506,1420123.0
2022-02-04 10:00:00,57.57,58.07,57.45,57.96,1807988.0,55.1602,55.6393,55.0452,55.5339,1807988.0
2022-02-04 10:05:00,57.96,58.21,57.68,57.73,1441992.0,55.5339,55.7734,55.2656,55.3135,1441992.0
2022-02-04 10:10:00,57.74,58.12,57.27,58.05,1434434.0,55.3231,55.6872,54.8728,55.6201,1434434.0
2022-02-04 10:15:00,58.03,58.62,58.02,58.36,1639445.0,55.601,56.1663,55.5914,55.9172,1639445.0
2022-02-04 10:20:00,58.36,58.54,57.9,57.97,1233047.0,55.9172,56.0896,55.4764,55.5435,1233047.0
2022-02-04 10:25:00,57.97,58.41,57.35,57.39,1395383.0,55.5435,55.9651,54.9494,54.9878,1395383.0
2022-02-04 10:30:00,57.38,57.82,57.37,57.69,1495042.0,54.9782,55.3998,54.9686,55.2752,1495042.0
2022-02-04 10:35:00,57.68,57.74,57.1,57.38,1163228.0,55.2656,55.3231,54.7099,54.9782,1163228.0
2022-02-04 10:40:00,57.37,57.64,56.94,57.03,1232175.0,54.9686,55.2273,54.5566,54.6428,1232175.0
2022-02-04 10:45:00,57.02,57.02,56.53,56.82,2002037.0,54.6332,54.6332,54.1638,54.4416,2002037.0
2022-02-04 10:50:00,56.83,57.04,56.58,56.94,1333026.0,54.4512,54.6524,54.2117,54.5566,1333026.0
2022-02-04 10:55:00,56.94,57.15,56.63,56.7,1043897.0,54.5566,54.7578,54.2596,54.3266,1043897.0
2022-02-04 11:00:00,56.71,57.09,56.47,57.0,1192244.0,54.3362,54.7003,54.1063,54.6141,1192244.0
2022-02-04 11:05:00,57.0,57.1,56.65,56.7,743494.0,54.6141,54.7099,54.2787,54.3266,743494.0
2022-02-04 11:10:00,56.71,56.74,56.17,56.18,1151878.0,54.3362,54.365,53.8188,53.8284,1151878.0
2022-02-04 11:15:00,56.2,56.62,56.01,56.55,1196471.0,53.8476,54.25,53.6655,54.1829,1196471.0
2022-02-04 11:20:00,56.55,56.68,56.29,56.6,1079585.0,54.1829,54.3075,53.9338,54.2308,1079585.0
2022-02-04 11:25:00,56.59,57.32,56.58,57.15,1438799.0,54.2212,54.9207,54.2117,54.7578,1438799.0
2022-02-04 11:30:00,57.15,57.6,57.04,57.49,1202615.0,54.7578,55.189,54.6524,55.0836,1202615.0
2022-02-04 11:35:00,57.5,57.8,57.48,57.59,1003046.0,55.0932,55.3806,55.074,55.1794,1003046.0
2022-02-04 11:40:00,57.6,57.81,57.49,57.67,708989.0,55.189,55.3902,55.0836,55.256,708989.0
2022-02-04 11:45:00,57.68,58.08,57.62,57.75,1168234.0,55.2656,55.6489,55.2081,55.3327,1168234.0
2022-02-04 11:50:00,57.75,57.81,57.55,57.7,644287.0,55.3327,55.3902,55.1411,55.2848,644287.0
2022-02-04 11:55:00,57.7,58.12,57.6,57.63,1186148.0,55.2848,55.6872,55.189,55.2177,1186148.0
2022-02-04 12:00:00,57.64,57.72,57.35,57.56,989879.0,55.2273,55.3039,54.9494,55.1506,989879.0
2022-02-04 12:05:00,57.57,57.76,57.34,57.69,523066.0,55.1602,55.3423,54.9398,55.2752,523066.0
2022-02-04 12:10:00,57.68,57.96,57.35,57.84,971827.0,55.2656,55.5339,54.9494,55.4189,971827.0
2022-02-04 12:15:00,57.84,58.05,57.66,57.83,721549.0,55.4189,55.6201,55.2465,55.4093,721549.0
2022-02-04 12:20:00,57.82,57.97,57.58,57.72,509605.0,55.3998,55.5435,55.1698,55.3039,509605.0
2022-02-04 12:25:00,57.7,57.93,57.59,57.74,481281.0,55.2848,55.5052,55.1794,55.3231,481281.0
2022-02-04 12:30:00,57.75,58.0,57.36,57.59,821630.0,55.3327,55.5722,54.959,55.1794,821630.0
2022-02-04 12:35:00,57.6,57.94,57.52,57.94,541423.0,55.189,55.5147,55.1123,55.5147,541423.0
2022-02-04 12:40:00,57.94,58.2,57.83,58.07,959167.0,55.5147,55.7639,55.4093,55.6393,959167.0
2022-02-04 12:45:00,58.06,58.31,57.98,58.28,763652.0,55.6297,55.8692,55.5531,55.8405,763652.0
2022-02-04 12:50:00,58.28,58.4,58.14,58.22,725852.0,55.8405,55.9555,55.7064,55.783,725852.0
2022-02-04 12:55:00,58.23,58.5,58.14,58.44,900714.0,55.7926,56.0513,55.7064,55.9938,900714.0
2022-02-04 13:00:00,58.45,59.05,58.45,59.0,1489219.0,56.0034,56.5783,56.0034,56.5304,1489219.0
2022-02-04 13:05:00,59.0,59.1,58.88,59.03,800664.0,56.5304,56.6262,56.4154,56.5591,800664.0
2022-02-04 13:10:00,59.01,59.19,58.9,59.03,769194.0,56.5399,56.7124,56.4345,56.5591,769194.0
2022-02-04 13:15:00,59.03,59.09,58.78,58.95,637621.0,56.5591,56.6166,56.3196,56.4825,637621.0
2022-02-04 13:20:00,58.94,59.38,58.88,59.35,903237.0,56.4729,56.8945,56.4154,56.8657,903237.0
2022-02-04 13:25:00,59.35,59.35,58.95,59.09,753153.0,56.8657,56.8657,56.4825,56.6166,753153.0
2022-02-04 13:30:00,59.1,59.3,59.0,59.26,538607.0,56.6262,56.8178,56.5304,56.7795,538607.0
2022-02-04 13:35:00,59.27,59.29,58.92,59.03,584733.0,56.7891,56.8082,56.4537,56.5591,584733.0
2022-02-04 13:40:00,59.05,59.55,59.04,59.48,910326.0,56.5783,57.0573,56.5687,56.9903,910326.0
2022-02-04 13:45:00,59.49,59.5,59.16,59.37,637478.0,56.9999,57.0094,56.6837,56.8849,637478.0
2022-02-04 13:50:00,59.36,59.62,59.36,59.57,929247.0,56.8753,57.1244,56.8753,57.0765,929247.0
2022-02-04 13:55:00,59.57,59.63,59.35,59.53,802542.0,57.0765,57.134,56.8657,57.0382,802542.0
2022-02-04 14:00:00,59.53,59.64,59.3,59.36,592224.0,57.0382,57.1436,56.8178,56.8753,592224.0
2022-02-04 14:05:00,59.36,59.6,59.3,59.55,592527.0,56.8753,57.1052,56.8178,57.0573,592527.0
2022-02-04 14:10:00,59.56,59.63,59.04,59.22,722605.0,57.0669,57.134,56.5687,56.7412,722605.0
2022-02-04 14:15:00,59.22,59.27,58.88,58.88,630693.0,56.7412,56.7891,56.4154,56.4154,630693.0
2022-02-04 14:20:00,58.89,59.3,58.88,59.18,783227.0,56.425,56.8178,56.4154,56.7028,783227.0
2022-02-04 14:25:00,59.16,59.41,59.12,59.22,438853.0,56.6837,56.9232,56.6453,56.7412,438853.0
2022-02-04 14:30:00,59.23,59.65,59.15,59.51,654951.0,56.7507,57.1532,56.6741,57.019,654951.0
2022-02-04 14:35:00,59.51,59.8,59.5,59.6,1040273.0,57.019,57.2969,57.0094,57.1052,1040273.0
2022-02-04 14:40:00,59.6,59.69,59.3,59.39,727254.0,57.1052,57.1915,56.8178,56.904,727254.0
2022-02-04 14:45:00,59.38,59.45,59.21,59.36,486406.0,56.8945,56.9615,56.7316,56.8753,486406.0
2022-02-04 14:50:00,59.36,59.63,59.31,59.6,650374.0,56.8753,57.134,56.8274,57.1052,650374.0
2022-02-04 14:55:00,59.6,59.7,59.51,59.67,519613.0,57.1052,57.2011,57.019,57.1723,519613.0
2022-02-04 15:00:00,59.67,60.05,59.67,60.05,1276524.0,57.1723,57.5364,57.1723,57.5364,1276524.0
2022-02-04 15:05:00,60.04,60.17,59.95,60.06,740016.0,57.5268,57.6514,57.4406,57.546,740016.0
2022-02-04 15:10:00,60.06,60.41,60.02,60.27,1103912.0,57.546,57.8813,57.5077,57.7472,1103912.0
2022-02-04 15:15:00,60.27,60.33,59.88,59.91,871727.0,57.7472,57.8047,57.3735,57.4023,871727.0
2022-02-04 15:20:00,59.91,60.12,59.86,60.11,749692.0,57.4023,57.6035,57.3544,57.5939,749692.0
2022-02-04 15:25:00,60.11,60.24,59.8,59.9,849491.0,57.5939,57.7185,57.2969,57.3927,849491.0
2022-02-04 15:30:00,59.92,60.32,59.89,60.16,926796.0,57.4119,57.7951,57.3831,57.6418,926796.0
2022-02-04 15:35:00,60.17,60.17,59.93,59.96,679897.0,57.6514,57.6514,57.4214,57.4502,679897.0
2022-02-04 15:40:00,59.96,59.99,59.45,59.53,1527697.0,57.4502,57.4789,56.9615,57.0382,1527697.0
2022-02-04 15:45:00,59.51,59.62,59.05,59.23,1737885.0,57.019,57.1244,56.5783,56.7507,1737885.0
2022-02-04 15:50:00,59.24,59.44,58.84,59.23,2108152.0,56.7603,56.9519,56.3771,56.7507,2108152.0
2022-02-04 15:55:00,59.22,59.22,58.69,58.76,2001744.0,56.7412,56.7412,56.2333,56.3004,2001744.0
2022-02-07 09:30:00,59.07,59.31,58.65,58.76,2182824.0,56.5974,56.8274,56.195,56.3004,2182824.0
2022-02-07 09:35:00,58.76,59.68,58.74,59.61,2055715.0,56.3004,57.1819,56.2812,57.1148,2055715.0
2022-02-07 09:40:00,59.59,60.0,59.4,59.76,2056086.0,57.0957,57.4885,56.9136,57.2586,2056086.0
2022-02-07 09:45:00,59.78,59.92,59.24,59.42,1542276.0,57.2777,57.4119,56.7603,56.9328,1542276.0
2022-02-07 09:50:00,59.42,60.23,59.39,60.2,1907858.0,56.9328,57.7089,56.904,57.6801,1907858.0
2022-02-07 09:55:00,60.2,60.27,59.66,59.97,1610141.0,57.6801,57.7472,57.1627,57.4598,1610141.0
2022-02-07 10:00:00,59.97,60.08,59.44,59.6,1225329.0,57.4598,57.5652,56.9519,57.1052,1225329.0
2022-02-07 10:05:00,59.61,59.99,59.49,59.83,1088711.0,57.1148,57.4789,56.9999,57.3256,1088711.0
2022-02-07 10:10:00,59.82,59.93,59.05,59.12,1722608.0,57.316,57.4214,56.5783,56.6453,1722608.0
2022-02-07 10:15:00,59.12,59.31,58.84,58.98,1450490.0,56.6453,56.8274,56.3771,56.5112,1450490.0
2022-02-07 10:20:00,58.99,59.49,58.86,59.37,1218254.0,56.5208,56.9999,56.3962,56.8849,1218254.0
2022-02-07 10:25:00,59.37,59.7,59.22,59.43,965623.0,56.8849,57.2011,56.7412,56.9424,965623.0
2022-02-07 10:30:00,59.44,59.8,59.18,59.71,1126352.0,56.9519,57.2969,56.7028,57.2106,1126352.0
2022-02-07 10:35:00,59.72,59.83,59.44,59.56,799334.0,57.2202,57.3256,56.9519,57.0669,799334.0
2022-02-07 10:40:00,59.56,59.57,58.95,59.13,1294301.0,57.0669,57.0765,56.4825,56.6549,1294301.0
2022-02-07 10:45:00,59.12,59.35,58.9,59.06,851259.0,56.6453,56.8657,56.4345,56.5879,851259.0
2022-02-07 10:50:00,59.03,59.43,58.94,59.15,806857.0,56.5591,56.9424,56.4729,56.6741,806857.0
2022-02-07 10:55:00,59.15,59.38,59.0,59.27,600982.0,56.6741,56.8945,56.5304,56.7891,600982.0
2022-02-07 11:00:00,59.27,59.52,58.97,59.12,919642.0,56.7891,57.0286,56.5016,56.6453,919642.0
2022-02-07 11:05:00,59.12,59.26,58.56,58.67,917128.0,56.6453,56.7795,56.1088,56.2142,917128.0
2022-02-07 11:10:00,58.66,58.92,58.63,58.88,752387.0,56.2046,56.4537,56.1759,56.4154,752387.0
2022-02-07 11:15:00,58.87,58.89,58.43,58.66,798022.0,56.4058,56.425,55.9842,56.2046,798022.0
2022-02-07 11:20:00,58.66,58.72,58.36,58.51,673861.0,56.2046,56.2621,55.9172,56.0609,673861.0
2022-02-07 11:25:00,58.51,58.89,58.51,58.64,761859.0,56.0609,56.425,56.0609,56.1854,761859.0
2022-02-07 11:30:00,58.63,58.64,58.2,58.34,772906.0,56.1759,56.1854,55.7639,55.898,772906.0
2022-02-07 11:35:00,58.34,58.4,57.77,57.86,1027210.0,55.898,55.9555,55.3518,55.4381,1027210.0
2022-02-07 11:40:00,57.86,57.93,57.45,57.52,1046085.0,55.4381,55.5052,55.0452,55.1123,1046085.0
2022-02-07 11:45:00,57.53,57.75,57.43,57.71,866598.0,55.1219,55.3327,55.0261,55.2944,866598.0
2022-02-07 11:50:00,57.71,57.83,57.51,57.69,757041.0,55.2944,55.4093,55.1027,55.2752,757041.0
2022-02-07 11:55:00,57.69,58.0,57.6,57.93,866838.0,55.2752,55.5722,55.189,55.5052,866838.0
2022-02-07 12:00:00,57.93,58.08,57.67,58.01,731047.0,55.5052,55.6489,55.256,55.5818,731047.0
2022-02-07 12:05:00,58.01,58.05,57.68,57.74,566375.0,55.5818,55.6201,55.2656,55.3231,566375.0
2022-02-07 12:10:00,57.75,57.95,57.69,57.83,472852.0,55.3327,55.5243,55.2752,55.4093,472852.0
2022-02-07 12:15:00,57.83,58.14,57.72,57.96,703208.0,55.4093,55.7064,55.3039,55.5339,703208.0
2022-02-07 12:20:00,57.95,58.2,57.89,58.13,626198.0,55.5243,55.7639,55.4668,55.6968,626198.0
2022-02-07 12:25:00,58.13,58.21,57.66,57.71,574278.0,55.6968,55.7734,55.2465,55.2944,574278.0
2022-02-07 12:30:00,57.7,57.91,57.5,57.82,577278.0,55.2848,55.486,55.0932,55.3998,577278.0
2022-02-07 12:35:00,57.81,57.92,57.27,57.44,912249.0,55.3902,55.4956,54.8728,55.0357,912249.0
2022-02-07 12:40:00,57.45,57.76,57.45,57.68,470351.0,55.0452,55.3423,55.0452,55.2656,470351.0
2022-02-07 12:45:00,57.67,57.99,57.59,57.83,547734.0,55.256,55.5626,55.1794,55.4093,547734.0
2022-02-07 12:50:00,57.82,57.93,57.71,57.73,446694.0,55.3998,55.5052,55.2944,55.3135,446694.0
2022-02-07 12:55:00,57.73,57.91,57.65,57.73,441382.0,55.3135,55.486,55.2369,55.3135,441382.0
2022-02-07 13:00:00,57.73,58.21,57.62,58.06,992811.0,55.3135,55.7734,55.2081,55.6297,992811.0
2022-02-07 13:05:00,58.06,58.33,57.98,58.27,634434.0,55.6297,55.8884,55.5531,55.8309,634434.0
2022-02-07 13:10:00,58.28,58.57,58.16,58.41,712681.0,55.8405,56.1184,55.7255,55.9651,712681.0
2022-02-07 13:15:00,58.4,58.44,58.2,58.32,639842.0,55.9555,55.9938,55.7639,55.8788,639842.0
2022-02-07 13:20:00,58.32,58.48,58.22,58.32,366221.0,55.8788,56.0321,55.783,55.8788,366221.0
2022-02-07 13:25:00,58.33,58.58,58.26,58.49,674116.0,55.8884,56.1279,55.8213,56.0417,674116.0
2022-02-07 13:30:00,58.48,58.63,58.32,58.4,779188.0,56.0321,56.1759,55.8788,55.9555,779188.0
2022-02-07 13:35:00,58.41,58.56,58.33,58.5,276597.0,55.9651,56.1088,55.8884,56.0513,276597.0
2022-02-07 13:40:00,58.5,58.59,58.45,58.48,307884.0,56.0513,56.1375,56.0034,56.0321,307884.0
2022-02-07 13:45:00,58.49,58.56,58.13,58.24,664850.0,56.0417,56.1088,55.6968,55.8022,664850.0
2022-02-07 13:50:00,58.23,58.4,58.16,58.27,441605.0,55.7926,55.9555,55.7255,55.8309,441605.0
2022-02-07 13:55:00,58.26,58.69,58.26,58.6,647130.0,55.8213,56.2333,55.8213,56.1471,647130.0
2022-02-07 14:00:00,58.61,58.66,58.45,58.55,801783.0,56.1567,56.2046,56.0034,56.0992,801783.0
2022-02-07 14:05:00,58.54,58.55,58.2,58.25,717415.0,56.0896,56.0992,55.7639,55.8118,717415.0
2022-02-07 14:10:00,58.25,58.39,58.23,58.24,326688.0,55.8118,55.9459,55.7926,55.8022,326688.0
2022-02-07 14:15:00,58.24,58.55,58.18,58.37,607656.0,55.8022,56.0992,55.7447,55.9267,607656.0
2022-02-07 14:20:00,58.36,58.48,58.22,58.32,391089.0,55.9172,56.0321,55.783,55.8788,391089.0
2022-02-07 14:25:00,58.32,58.88,58.28,58.88,713621.0,55.8788,56.4154,55.8405,56.4154,713621.0
2022-02-07 14:30:00,58.87,58.98,58.75,58.86,708442.0,56.4058,56.5112,56.2908,56.3962,708442.0
2022-02-07 14:35:00,58.87,59.01,58.67,58.77,765412.0,56.4058,56.5399,56.2142,56.31,765412.0
2022-02-07 14:40:00,58.77,59.07,58.7,59.02,608623.0,56.31,56.5974,56.2429,56.5495,608623.0
2022-02-07 14:45:00,59.01,59.06,58.79,58.82,508114.0,56.5399,56.5879,56.3292,56.3579,508114.0
2022-02-07 14:50:00,58.81,58.85,58.59,58.81,464805.0,56.3483,56.3866,56.1375,56.3483,464805.0
2022-02-07 14:55:00,58.81,58.9,58.69,58.74,412614.0,56.3483,56.4345,56.2333,56.2812,412614.0
2022-02-07 15:00:00,58.72,58.94,58.5,58.92,765232.0,56.2621,56.4729,56.0513,56.4537,765232.0
2022-02-07 15:05:00,58.93,58.98,58.62,58.89,489306.0,56.4633,56.5112,56.1663,56.425,489306.0
2022-02-07 15:10:00,58.88,59.29,58.79,59.28,1063333.0,56.4154,56.8082,56.3292,56.7986,1063333.0
2022-02-07 15:15:00,59.27,59.3,58.95,58.97,427859.0,56.7891,56.8178,56.4825,56.5016,427859.0
2022-02-07 15:20:00,58.97,59.05,58.59,58.67,673722.0,56.5016,56.5783,56.1375,56.2142,673722.0
2022-02-07 15:25:00,58.68,58.78,58.15,58.26,1004823.0,56.2238,56.3196,55.7159,55.8213,1004823.0
2022-02-07 15:30:00,58.27,58.44,58.16,58.27,910834.0,55.8309,55.9938,55.7255,55.8309,910834.0
2022-02-07 15:35:00,58.28,58.41,57.68,57.71,1181457.0,55.8405,55.9651,55.2656,55.2944,1181457.0
2022-02-07 15:40:00,57.71,57.82,57.51,57.6,1112326.0,55.2944,55.3998,55.1027,55.189,1112326.0
2022-02-07 15:45:00,57.6,57.63,57.27,57.33,1250300.0,55.189,55.2177,54.8728,54.9303,1250300.0
2022-02-07 15:50:00,57.33,57.65,56.77,56.84,2025577.0,54.9303,55.2369,54.3937,54.4608,2025577.0
2022-02-07 15:55:00,56.84,57.43,56.72,57.37,2229772.0,54.4608,55.0261,54.3458,54.9686,2229772.0
2022-02-08 09:30:00,56.79,57.36,56.61,56.73,1885263.0,54.4129,54.959,54.2404,54.3554,1885263.0
2022-02-08 09:35:00,56.74,57.57,56.73,57.38,1730012.0,54.365,55.1602,54.3554,54.9782,1730012.0
2022-02-08 09:40:00,57.36,57.64,56.95,57.17,1329084.0,54.959,55.2273,54.5662,54.777,1329084.0
2022-02-08 09:45:00,57.17,57.55,57.01,57.15,1384796.0,54.777,55.1411,54.6237,54.7578,1384796.0
2022-02-08 09:50:00,57.14,57.29,56.86,57.03,1455278.0,54.7482,54.8919,54.4799,54.6428,1455278.0
2022-02-08 09:55:00,57.02,57.25,56.77,56.86,1148117.0,54.6332,54.8536,54.3937,54.4799,1148117.0
2022-02-08 10:00:00,56.85,56.86,56.23,56.35,2029936.0,54.4704,54.4799,53.8763,53.9913,2029936.0
2022-02-08 10:05:00,56.35,56.73,56.23,56.55,1372096.0,53.9913,54.3554,53.8763,54.1829,1372096.0
2022-02-08 10:10:00,56.55,56.76,56.32,56.6,1308640.0,54.1829,54.3841,53.9625,54.2308,1308640.0
2022-02-08 10:15:00,56.6,57.25,56.58,57.06,1798421.0,54.2308,54.8536,54.2117,54.6716,1798421.0
2022-02-08 10:20:00,57.05,57.15,56.91,57.01,922777.0,54.662,54.7578,54.5278,54.6237,922777.0
2022-02-08 10:25:00,57.02,57.08,56.43,56.62,1121283.0,54.6332,54.6907,54.0679,54.25,1121283.0
2022-02-08 10:30:00,56.63,56.75,56.46,56.51,787523.0,54.2596,54.3745,54.0967,54.1446,787523.0
2022-02-08 10:35:00,56.49,57.02,56.27,56.89,1349035.0,54.1254,54.6332,53.9146,54.5087,1349035.0
2022-02-08 10:40:00,56.9,57.24,56.77,57.19,811235.0,54.5183,54.844,54.3937,54.7961,811235.0
2022-02-08 10:45:00,57.18,57.81,57.18,57.67,1551458.0,54.7865,55.3902,54.7865,55.256,1551458.0
2022-02-08 10:50:00,57.66,58.09,57.55,57.95,1245709.0,55.2465,55.6585,55.1411,55.5243,1245709.0
2022-02-08 10:55:00,57.96,57.99,57.81,57.84,729328.0,55.5339,55.5626,55.3902,55.4189,729328.0
2022-02-08 11:00:00,57.84,58.33,57.81,58.31,1167143.0,55.4189,55.8884,55.3902,55.8692,1167143.0
2022-02-08 11:05:00,58.31,58.43,58.1,58.39,844900.0,55.8692,55.9842,55.668,55.9459,844900.0
2022-02-08 11:10:00,58.4,58.58,58.18,58.53,872731.0,55.9555,56.1279,55.7447,56.08,872731.0
2022-02-08 11:15:00,58.52,58.73,58.44,58.65,1352529.0,56.0705,56.2717,55.9938,56.195,1352529.0
2022-02-08 11:20:00,58.66,58.68,58.34,58.47,990513.0,56.2046,56.2238,55.898,56.0225,990513.0
2022-02-08 11:25:00,58.48,58.57,58.33,58.53,612394.0,56.0321,56.1184,55.8884,56.08,612394.0
2022-02-08 11:30:00,58.53,58.9,58.5,58.75,1252149.0,56.08,56.4345,56.0513,56.2908,1252149.0
2022-02-08 11:35:00,58.76,58.95,58.63,58.83,645628.0,56.3004,56.4825,56.1759,56.3675,645628.0
2022-02-08 11:40:00,58.83,58.95,58.7,58.83,527213.0,56.3675,56.4825,56.2429,56.3675,527213.0
2022-02-08 11:45:00,58.84,58.99,58.78,58.79,567266.0,56.3771,56.5208,56.3196,56.3292,567266.0
2022-02-08 11:50:00,58.79,58.97,58.63,58.78,713605.0,56.3292,56.5016,56.1759,56.3196,713605.0
2022-02-08 11:55:00,58.78,58.89,58.69,58.8,450310.0,56.3196,56.425,56.2333,56.3387,450310.0
2022-02-08 12:00:00,58.81,59.09,58.75,58.83,1309256.0,56.3483,56.6166,56.2908,56.3675,1309256.0
2022-02-08 12:05:00,58.82,58.84,58.47,58.56,726237.0,56.3579,56.3771,56.0225,56.1088,726237.0
2022-02-08 12:10:00,58.56,58.72,58.49,58.57,394003.0,56.1088,56.2621,56.0417,56.1184,394003.0
2022-02-08 12:15:00,58.57,58.8,58.45,58.78,566757.0,56.1184,56.3387,56.0034,56.3196,566757.0
2022-02-08 12:20:00,58.78,58.92,58.69,58.82,459091.0,56.3196,56.4537,56.2333,56.3579,459091.0
2022-02-08 12:25:00,58.83,58.96,58.76,58.93,448234.0,56.3675,56.492,56.3004,56.4633,448234.0
2022-02-08 12:30:00,58.94,59.29,58.93,59.25,880137.0,56.4729,56.8082,56.4633,56.7699,880137.0
2022-02-08 12:35:00,59.24,59.6,59.2,59.52,1034874.0,56.7603,57.1052,56.722,57.0286,1034874.0
2022-02-08 12:40:00,59.53,59.63,59.44,59.46,682367.0,57.0382,57.134,56.9519,56.9711,682367.0
2022-02-08 12:45:00,59.47,59.57,59.32,59.36,509447.0,56.9807,57.0765,56.837,56.8753,509447.0
2022-02-08 12:50:00,59.35,59.45,59.32,59.38,338927.0,56.8657,56.9615,56.837,56.8945,338927.0
2022-02-08 12:55:00,59.38,59.39,59.18,59.22,442859.0,56.8945,56.904,56.7028,56.7412,442859.0
2022-02-08 13:00:00,59.23,59.23,59.01,59.1,495344.0,56.7507,56.7507,56.5399,56.6262,495344.0
2022-02-08 13:05:00,59.11,59.12,58.92,59.01,545251.0,56.6358,56.6453,56.4537,56.5399,545251.0
2022-02-08 13:10:00,59.01,59.18,58.87,59.17,693842.0,56.5399,56.7028,56.4058,56.6932,693842.0
2022-02-08 13:15:00,59.16,59.16,58.62,58.83,1172046.0,56.6837,56.6837,56.1663,56.3675,1172046.0
2022-02-08 13:20:00,58.84,58.91,58.72,58.8,342549.0,56.3771,56.4441,56.2621,56.3387,342549.0
2022-02-08 13:25:00,58.8,58.86,58.64,58.78,484082.0,56.3387,56.3962,56.1854,56.3196,484082.0
2022-02-08 13:30:00,58.79,59.01,58.78,58.95,556092.0,56.3292,56.5399,56.3196,56.4825,556092.0
2022-02-08 13:35:00,58.95,59.12,58.67,58.76,941420.0,56.4825,56.6453,56.2142,56.3004,941420.0
2022-02-08 13:40:00,58.77,58.84,58.54,58.67,733955.0,56.31,56.3771,56.0896,56.2142,733955.0
2022-02-08 13:45:00,58.67,58.83,58.56,58.79,500731.0,56.2142,56.3675,56.1088,56.3292,500731.0
2022-02-08 13:50:00,58.8,58.8,58.48,58.62,574788.0,56.3387,56.3387,56.0321,56.1663,574788.0
2022-02-08 13:55:00,58.64,58.87,58.62,58.86,614851.0,56.1854,56.4058,56.1663,56.3962,614851.0
2022-02-08 14:00:00,58.85,59.08,58.82,59.08,581791.0,56.3866,56.607,56.3579,56.607,581791.0
2022-02-08 14:05:00,59.07,59.18,58.96,59.0,627300.0,56.5974,56.7028,56.492,56.5304,627300.0
2022-02-08 14:10:00,58.99,59.03,58.88,58.96,463965.0,56.5208,56.5591,56.4154,56.492,463965.0
2022-02-08 14:15:00,58.98,59.01,58.68,58.78,638887.0,56.5112,56.5399,56.2238,56.3196,638887.0
2022-02-08 14:20:00,58.77,58.78,58.32,58.43,1084124.0,56.31,56.3196,55.8788,55.9842,1084124.0
2022-02-08 14:25:00,58.42,58.44,58.17,58.2,897602.0,55.9746,55.9938,55.7351,55.7639,897602.0
2022-02-08 14:30:00,58.2,58.49,58.12,58.44,1021394.0,55.7639,56.0417,55.6872,55.9938,1021394.0
2022-02-08 14:35:00,58.44,58.55,58.01,58.09,1068870.0,55.9938,56.0992,55.5818,55.6585,1068870.0
2022-02-08 14:40:00,58.1,58.34,58.09,58.3,698323.0,55.668,55.898,55.6585,55.8597,698323.0
2022-02-08 14:45:00,58.29,58.4,58.1,58.33,642790.0,55.8501,55.9555,55.668,55.8884,642790.0
2022-02-08 14:50:00,58.33,58.56,58.29,58.49,727208.0,55.8884,56.1088,55.8501,56.0417,727208.0
2022-02-08 14:55:00,58.49,58.53,58.19,58.3,590288.0,56.0417,56.08,55.7543,55.8597,590288.0
2022-02-08 15:00:00,58.3,58.46,57.94,58.34,929113.0,55.8597,56.013,55.5147,55.898,929113.0
2022-02-08 15:05:00,58.34,58.57,58.18,58.5,559895.0,55.898,56.1184,55.7447,56.0513,559895.0
2022-02-08 15:10:00,58.51,59.11,58.47,59.08,1544226.0,56.0609,56.6358,56.0225,56.607,1544226.0
2022-02-08 15:15:00,59.07,59.29,58.99,59.12,1596543.0,56.5974,56.8082,56.5208,56.6453,1596543.0
2022-02-08 15:20:00,59.13,59.2,58.89,59.01,770322.0,56.6549,56.722,56.425,56.5399,770322.0
2022-02-08 15:25:00,59.01,59.05,58.72,58.93,654806.0,56.5399,56.5783,56.2621,56.4633,654806.0
2022-02-08 15:30:00,58.92,59.34,58.84,59.21,1114847.0,56.4537,56.8561,56.3771,56.7316,1114847.0
2022-02-08 15:35:00,59.21,59.23,58.96,59.12,859477.0,56.7316,56.7507,56.492,56.6453,859477.0
2022-02-08 15:40:00,59.12,59.4,59.1,59.15,1135591.0,56.6453,56.9136,56.6262,56.6741,1135591.0
2022-02-08 15:45:00,59.15,59.37,59.0,59.23,1051815.0,56.6741,56.8849,56.5304,56.7507,1051815.0
2022-02-08 15:50:00,59.24,59.69,59.0,59.63,1937378.0,56.7603,57.1915,56.5304,57.134,1937378.0
2022-02-08 15:55:00,59.62,59.83,59.27,59.33,2008841.0,57.1244,57.3256,56.7891,56.8466,2008841.0
2022-02-09 09:30:00,61.57,61.81,61.19,61.45,3766101.0,58.9928,59.2227,58.6287,58.8778,3766101.0
2022-02-09 09:35:00,61.45,61.97,61.23,61.78,2120312.0,58.8778,59.376,58.667,59.194,2120312.0
2022-02-09 09:40:00,61.78,61.9,61.46,61.56,1692039.0,59.194,59.309,58.8874,58.9832,1692039.0
2022-02-09 09:45:00,61.56,61.73,61.08,61.26,2078244.0,58.9832,59.1461,58.5233,58.6958,2078244.0
2022-02-09 09:50:00,61.25,61.37,60.92,61.13,1490889.0,58.6862,58.8012,58.37,58.5712,1490889.0
2022-02-09 09:55:00,61.13,61.28,60.91,61.09,1379871.0,58.5712,58.7149,58.3604,58.5329,1379871.0
2022-02-09 10:00:00,61.09,61.56,61.09,61.45,1285928.0,58.5329,58.9832,58.5329,58.8778,1285928.0
2022-02-09 10:05:00,61.44,61.69,61.2,61.55,1169574.0,58.8682,59.1078,58.6383,58.9736,1169574.0
2022-02-09 10:10:00,61.55,61.63,61.0,61.14,1319858.0,58.9736,59.0503,58.4466,58.5808,1319858.0
2022-02-09 10:15:00,61.16,61.26,60.76,60.85,1367494.0,58.6,58.6958,58.2167,58.3029,1367494.0
2022-02-09 10:20:00,60.85,61.26,60.8,61.05,1279140.0,58.3029,58.6958,58.255,58.4946,1279140.0
2022-02-09 10:25:00,61.05,61.56,61.0,61.36,2286792.0,58.4946,58.9832,58.4466,58.7916,2286792.0
2022-02-09 10:30:00,61.37,61.8,61.27,61.67,1297913.0,58.8012,59.2132,58.7053,59.0886,1297913.0
2022-02-09 10:35:00,61.67,61.82,61.54,61.58,1247491.0,59.0886,59.2323,58.964,59.0024,1247491.0
2022-02-09 10:40:00,61.58,61.71,61.42,61.43,714695.0,59.0024,59.1269,58.8491,58.8586,714695.0
2022-02-09 10:45:00,61.43,61.55,61.29,61.47,538830.0,58.8586,58.9736,58.7245,58.897,538830.0
2022-02-09 10:50:00,61.47,61.67,61.35,61.44,832826.0,58.897,59.0886,58.782,58.8682,832826.0
2022-02-09 10:55:00,61.45,61.94,61.43,61.92,1500924.0,58.8778,59.3473,58.8586,59.3281,1500924.0
2022-02-09 11:00:00,61.93,62.17,61.92,62.12,1729266.0,59.3377,59.5677,59.3281,59.5198,1729266.0
2022-02-09 11:05:00,62.13,62.15,61.78,61.83,880336.0,59.5293,59.5485,59.194,59.2419,880336.0
2022-02-09 11:10:00,61.83,62.01,61.55,61.66,1093538.0,59.2419,59.4144,58.9736,59.079,1093538.0
2022-02-09 11:15:00,61.67,61.89,61.62,61.81,710708.0,59.0886,59.2994,59.0407,59.2227,710708.0
2022-02-09 11:20:00,61.81,61.98,61.73,61.91,559804.0,59.2227,59.3856,59.1461,59.3186,559804.0
2022-02-09 11:25:00,61.93,62.03,61.82,61.83,524624.0,59.3377,59.4335,59.2323,59.2419,524624.0
2022-02-09 11:30:00,61.82,61.92,61.66,61.89,822038.0,59.2323,59.3281,59.079,59.2994,822038.0
2022-02-09 11:35:00,61.88,62.09,61.79,61.94,777638.0,59.2898,59.491,59.2036,59.3473,777638.0
2022-02-09 11:40:00,61.95,62.04,61.7,61.78,604664.0,59.3569,59.4431,59.1173,59.194,604664.0
2022-02-09 11:45:00,61.77,62.02,61.75,61.95,535631.0,59.1844,59.424,59.1653,59.3569,535631.0
2022-02-09 11:50:00,61.94,62.06,61.61,61.63,775108.0,59.3473,59.4623,59.0311,59.0503,775108.0
2022-02-09 11:55:00,61.63,61.79,61.52,61.69,733045.0,59.0503,59.2036,58.9449,59.1078,733045.0
2022-02-09 12:00:00,61.69,61.85,61.52,61.76,592636.0,59.1078,59.2611,58.9449,59.1748,592636.0
2022-02-09 12:05:00,61.77,61.78,61.47,61.63,861885.0,59.1844,59.194,58.897,59.0503,861885.0
2022-02-09 12:10:00,61.63,61.78,61.5,61.77,658035.0,59.0503,59.194,58.9257,59.1844,658035.0
2022-02-09 12:15:00,61.77,61.88,61.72,61.85,513977.0,59.1844,59.2898,59.1365,59.2611,513977.0
2022-02-09 12:20:00,61.85,61.98,61.78,61.92,684133.0,59.2611,59.3856,59.194,59.3281,684133.0
2022-02-09 12:25:00,61.91,62.05,61.91,61.96,570334.0,59.3186,59.4527,59.3186,59.3665,570334.0
2022-02-09 12:30:00,61.95,62.1,61.77,61.92,782043.0,59.3569,59.5006,59.1844,59.3281,782043.0
2022-02-09 12:35:00,61.92,62.28,61.86,62.27,904604.0,59.3281,59.6731,59.2706,59.6635,904604.0
2022-02-09 12:40:00,62.28,62.37,62.19,62.3,775415.0,59.6731,59.7593,59.5868,59.6922,775415.0
2022-02-09 12:45:00,62.31,62.35,62.24,62.32,423531.0,59.7018,59.7401,59.6347,59.7114,423531.0
2022-02-09 12:50:00,62.32,62.34,62.19,62.27,320545.0,59.7114,59.7306,59.5868,59.6635,320545.0
2022-02-09 12:55:00,62.28,62.4,62.24,62.37,470022.0,59.6731,59.788,59.6347,59.7593,470022.0
2022-02-09 13:00:00,62.38,62.48,62.25,62.34,616952.0,59.7689,59.8647,59.6443,59.7306,616952.0
2022-02-09 13:05:00,62.34,62.43,62.27,62.35,439641.0,59.7306,59.8168,59.6635,59.7401,439641.0
2022-02-09 13:10:00,62.35,62.4,62.16,62.19,405556.0,59.7401,59.788,59.5581,59.5868,405556.0
2022-02-09 13:15:00,62.19,62.37,62.18,62.31,429989.0,59.5868,59.7593,59.5773,59.7018,429989.0
2022-02-09 13:20:00,62.3,62.43,62.26,62.28,348996.0,59.6922,59.8168,59.6539,59.6731,348996.0
2022-02-09 13:25:00,62.29,62.4,62.23,62.29,236819.0,59.6827,59.788,59.6252,59.6827,236819.0
2022-02-09 13:30:00,62.29,62.38,62.24,62.32,274977.0,59.6827,59.7689,59.6347,59.7114,274977.0
2022-02-09 13:35:00,62.32,62.32,62.07,62.08,396657.0,59.7114,59.7114,59.4719,59.4814,396657.0
2022-02-09 13:40:00,62.08,62.29,62.05,62.27,414305.0,59.4814,59.6827,59.4527,59.6635,414305.0
2022-02-09 13:45:00,62.26,62.32,62.17,62.2,360545.0,59.6539,59.7114,59.5677,59.5964,360545.0
2022-02-09 13:50:00,62.2,62.27,62.13,62.23,278664.0,59.5964,59.6635,59.5293,59.6252,278664.0
2022-02-09 13:55:00,62.22,62.34,62.16,62.34,415435.0,59.6156,59.7306,59.5581,59.7306,415435.0
2022-02-09 14:00:00,62.34,62.54,62.33,62.47,827118.0,59.7306,59.9222,59.721,59.8551,827118.0
2022-02-09 14:05:00,62.48,62.7,62.46,62.69,762774.0,59.8647,60.0755,59.8455,60.0659,762774.0
2022-02-09 14:10:00,62.7,62.75,62.6,62.66,559980.0,60.0755,60.1234,59.9797,60.0372,559980.0
2022-02-09 14:15:00,62.66,62.7,62.57,62.59,538509.0,60.0372,60.0755,59.9509,59.9701,538509.0
2022-02-09 14:20:00,62.58,62.63,62.56,62.6,274112.0,59.9605,60.0084,59.9413,59.9797,274112.0
2022-02-09 14:25:00,62.61,62.7,62.58,62.67,309486.0,59.9893,60.0755,59.9605,60.0467,309486.0
2022-02-09 14:30:00,62.67,62.68,62.53,62.59,345679.0,60.0467,60.0563,59.9126,59.9701,345679.0
2022-02-09 14:35:00,62.59,62.73,62.57,62.7,429842.0,59.9701,60.1042,59.9509,60.0755,429842.0
2022-02-09 14:40:00,62.69,62.82,62.62,62.79,724365.0,60.0659,60.1905,59.9988,60.1617,724365.0
2022-02-09 14:45:00,62.79,62.84,62.6,62.63,646541.0,60.1617,60.2096,59.9797,60.0084,646541.0
2022-02-09 14:50:00,62.63,62.74,62.58,62.66,509990.0,60.0084,60.1138,59.9605,60.0372,509990.0
2022-02-09 14:55:00,62.66,62.67,62.4,62.42,640525.0,60.0372,60.0467,59.788,59.8072,640525.0
2022-02-09 15:00:00,62.43,62.46,62.15,62.44,1048594.0,59.8168,59.8455,59.5485,59.8264,1048594.0
2022-02-09 15:05:00,62.45,62.45,62.11,62.16,670747.0,59.836,59.836,59.5102,59.5581,670747.0
2022-02-09 15:10:00,62.17,62.36,62.08,62.08,611530.0,59.5677,59.7497,59.4814,59.4814,611530.0
2022-02-09 15:15:00,62.09,62.24,61.92,62.24,863510.0,59.491,59.6347,59.3281,59.6347,863510.0
2022-02-09 15:20:00,62.24,62.38,62.16,62.34,700517.0,59.6347,59.7689,59.5581,59.7306,700517.0
2022-02-09 15:25:00,62.35,62.64,62.12,62.63,854945.0,59.7401,60.018,59.5198,60.0084,854945.0
2022-02-09 15:30:00,62.63,62.94,62.56,62.92,1379189.0,60.0084,60.3054,59.9413,60.2863,1379189.0
2022-02-09 15:35:00,62.93,63.0,62.82,62.86,804410.0,60.2959,60.3629,60.1905,60.2288,804410.0
2022-02-09 15:40:00,62.86,62.86,62.41,62.66,1145884.0,60.2288,60.2288,59.7976,60.0372,1145884.0
2022-02-09 15:45:00,62.65,62.93,62.55,62.86,852508.0,60.0276,60.2959,59.9318,60.2288,852508.0
2022-02-09 15:50:00,62.86,63.08,62.71,62.9,1962642.0,60.2288,60.4396,60.0851,60.2671,1962642.0
2022-02-09 15:55:00,62.9,63.08,62.73,63.08,1598940.0,60.2671,60.4396,60.1042,60.4396,1598940.0
2022-02-10 09:30:00,59.31,59.96,59.22,59.92,3792326.0,56.8274,57.4502,56.7412,57.4119,3792326.0
2022-02-10 09:35:00,59.92,60.46,59.82,60.37,3183142.0,57.4119,57.9293,57.316,57.843,3183142.0
2022-02-10 09:40:00,60.36,60.74,60.25,60.4,2093392.0,57.8334,58.1975,57.728,57.8718,2093392.0
2022-02-10 09:45:00,60.41,60.66,60.17,60.48,2047247.0,57.8813,58.1209,57.6514,57.9484,2047247.0
2022-02-10 09:50:00,60.5,61.5,60.43,61.46,2975185.0,57.9676,58.9257,57.9005,58.8874,2975185.0
2022-02-10 09:55:00,61.46,61.72,61.34,61.41,1814484.0,58.8874,59.1365,58.7724,58.8395,1814484.0
2022-02-10 10:00:00,61.42,62.08,61.24,62.03,2182841.0,58.8491,59.4814,58.6766,59.4335,2182841.0
2022-02-10 10:05:00,62.03,62.39,61.83,62.36,2168961.0,59.4335,59.7785,59.2419,59.7497,2168961.0
2022-02-10 10:10:00,62.37,62.43,61.82,61.87,1953210.0,59.7593,59.8168,59.2323,59.2802,1953210.0
2022-02-10 10:15:00,61.85,61.93,61.46,61.61,1670329.0,59.2611,59.3377,58.8874,59.0311,1670329.0
2022-02-10 10:20:00,61.6,61.81,61.43,61.61,1199218.0,59.0215,59.2227,58.8586,59.0311,1199218.0
2022-02-10 10:25:00,61.62,61.95,61.41,61.93,1300704.0,59.0407,59.3569,58.8395,59.3377,1300704.0
2022-02-10 10:30:00,61.93,62.31,61.79,62.07,1694449.0,59.3377,59.7018,59.2036,59.4719,1694449.0
2022-02-10 10:35:00,62.07,62.67,61.95,62.66,1839941.0,59.4719,60.0467,59.3569,60.0372,1839941.0
2022-02-10 10:40:00,62.67,62.91,62.49,62.61,1373571.0,60.0467,60.2767,59.8743,59.9893,1373571.0
2022-02-10 10:45:00,62.6,62.74,62.31,62.65,1375384.0,59.9797,60.1138,59.7018,60.0276,1375384.0
2022-02-10 10:50:00,62.66,62.69,61.6,61.66,2120068.0,60.0372,60.0659,59.0215,59.079,2120068.0
2022-02-10 10:55:00,61.66,61.8,61.35,61.56,1955252.0,59.079,59.2132,58.782,58.9832,1955252.0
2022-02-10 11:00:00,61.56,61.78,61.12,61.58,1947367.0,58.9832,59.194,58.5616,59.0024,1947367.0
2022-02-10 11:05:00,61.58,61.93,61.41,61.74,944853.0,59.0024,59.3377,58.8395,59.1557,944853.0
2022-02-10 11:10:00,61.75,61.78,61.31,61.34,848299.0,59.1653,59.194,58.7437,58.7724,848299.0
2022-02-10 11:15:00,61.34,61.67,61.17,61.4,1227452.0,58.7724,59.0886,58.6095,58.8299,1227452.0
2022-02-10 11:20:00,61.4,61.56,61.03,61.44,1151651.0,58.8299,58.9832,58.4754,58.8682,1151651.0
2022-02-10 11:25:00,61.44,61.54,61.18,61.35,1010909.0,58.8682,58.964,58.6191,58.782,1010909.0
2022-02-10 11:30:00,61.35,61.4,60.74,60.77,1531496.0,58.782,58.8299,58.1975,58.2263,1531496.0
2022-02-10 11:35:00,60.78,61.01,60.69,60.88,1280240.0,58.2359,58.4562,58.1496,58.3317,1280240.0
2022-02-10 11:40:00,60.87,61.39,60.84,61.39,867533.0,58.3221,58.8203,58.2933,58.8203,867533.0
2022-02-10 11:45:00,61.36,61.82,61.26,61.69,1303703.0,58.7916,59.2323,58.6958,59.1078,1303703.0
2022-02-10 11:50:00,61.69,61.82,61.57,61.65,695353.0,59.1078,59.2323,58.9928,59.0694,695353.0
2022-02-10 11:55:00,61.65,62.07,61.64,61.99,886858.0,59.0694,59.4719,59.0599,59.3952,886858.0
2022-02-10 12:00:00,61.99,62.03,61.61,61.72,605091.0,59.3952,59.4335,59.0311,59.1365,605091.0
2022-02-10 12:05:00,61.72,61.84,61.61,61.73,546299.0,59.1365,59.2515,59.0311,59.1461,546299.0
2022-02-10 12:10:00,61.73,61.91,61.68,61.84,385112.0,59.1461,59.3186,59.0982,59.2515,385112.0
2022-02-10 12:15:00,61.83,62.14,61.62,62.01,688163.0,59.2419,59.5389,59.0407,59.4144,688163.0
2022-02-10 12:20:00,62.01,62.22,62.0,62.1,513078.0,59.4144,59.6156,59.4048,59.5006,513078.0
2022-02-10 12:25:00,62.1,62.16,62.0,62.04,382982.0,59.5006,59.5581,59.4048,59.4431,382982.0
2022-02-10 12:30:00,62.04,62.27,61.67,61.76,775593.0,59.4431,59.6635,59.0886,59.1748,775593.0
2022-02-10 12:35:00,61.76,62.1,61.76,62.06,452162.0,59.1748,59.5006,59.1748,59.4623,452162.0
2022-02-10 12:40:00,62.05,62.15,61.9,62.0,448930.0,59.4527,59.5485,59.309,59.4048,448930.0
2022-02-10 12:45:00,62.01,62.09,60.21,60.67,4407363.0,59.4144,59.491,57.6897,58.1305,4407363.0
2022-02-10 12:50:00,60.68,60.95,60.08,60.77,2665531.0,58.14,58.3987,57.5652,58.2263,2665531.0
2022-02-10 12:55:00,60.78,61.16,60.62,60.95,1540619.0,58.2359,58.6,58.0826,58.3987,1540619.0
2022-02-10 13:00:00,60.92,61.3,60.65,61.16,1690777.0,58.37,58.7341,58.1113,58.6,1690777.0
2022-02-10 13:05:00,61.16,61.35,60.86,61.03,1097956.0,58.6,58.782,58.3125,58.4754,1097956.0
2022-02-10 13:10:00,61.05,61.16,60.75,60.88,780119.0,58.4946,58.6,58.2071,58.3317,780119.0
2022-02-10 13:15:00,60.89,60.91,60.1,60.11,1623575.0,58.3413,58.3604,57.5843,57.5939,1623575.0
2022-02-10 13:20:00,60.11,60.31,59.97,60.27,1795437.0,57.5939,57.7855,57.4598,57.7472,1795437.0
2022-02-10 13:25:00,60.27,60.32,59.75,59.77,1398517.0,57.7472,57.7951,57.249,57.2681,1398517.0
2022-02-10 13:30:00,59.76,59.94,59.46,59.5,1458183.0,57.2586,57.431,56.9711,57.0094,1458183.0
2022-02-10 13:35:00,59.5,59.67,59.13,59.61,1626312.0,57.0094,57.1723,56.6549,57.1148,1626312.0
2022-02-10 13:40:00,59.62,59.93,59.59,59.83,1388252.0,57.1244,57.4214,57.0957,57.3256,1388252.0
2022-02-10 13:45:00,59.83,60.06,59.67,59.83,1127849.0,57.3256,57.546,57.1723,57.3256,1127849.0
2022-02-10 13:50:00,59.82,60.02,59.67,59.79,597497.0,57.316,57.5077,57.1723,57.2873,597497.0
2022-02-10 13:55:00,59.81,60.28,59.59,60.26,853517.0,57.3065,57.7568,57.0957,57.7376,853517.0
2022-02-10 14:00:00,60.25,61.98,59.74,59.76,1083988.0,57.728,59.3856,57.2394,57.2586,1083988.0
2022-02-10 14:05:00,59.77,59.87,59.48,59.84,850876.0,57.2681,57.3639,56.9903,57.3352,850876.0
2022-02-10 14:10:00,59.84,59.88,59.41,59.49,725183.0,57.3352,57.3735,56.9232,56.9999,725183.0
2022-02-10 14:15:00,59.48,59.52,59.06,59.12,1039435.0,56.9903,57.0286,56.5879,56.6453,1039435.0
2022-02-10 14:20:00,59.13,59.53,58.99,59.5,1608074.0,56.6549,57.0382,56.5208,57.0094,1608074.0
2022-02-10 14:25:00,59.52,59.83,59.39,59.61,951934.0,57.0286,57.3256,56.904,57.1148,951934.0
2022-02-10 14:30:00,59.62,59.86,59.53,59.71,701487.0,57.1244,57.3544,57.0382,57.2106,701487.0
2022-02-10 14:35:00,59.71,60.1,59.55,59.83,1089503.0,57.2106,57.5843,57.0573,57.3256,1089503.0
2022-02-10 14:40:00,59.83,60.16,59.63,59.72,880997.0,57.3256,57.6418,57.134,57.2202,880997.0
2022-02-10 14:45:00,59.72,59.98,59.38,59.42,976859.0,57.2202,57.4693,56.8945,56.9328,976859.0
2022-02-10 14:50:00,59.42,59.64,59.07,59.14,984692.0,56.9328,57.1436,56.5974,56.6645,984692.0
2022-02-10 14:55:00,59.14,59.32,58.87,59.14,1146330.0,56.6645,56.837,56.4058,56.6645,1146330.0
2022-02-10 15:00:00,59.12,59.24,58.68,59.12,1723180.0,56.6453,56.7603,56.2238,56.6453,1723180.0
2022-02-10 15:05:00,59.13,59.43,59.01,59.4,1100002.0,56.6549,56.9424,56.5399,56.9136,1100002.0
2022-02-10 15:10:00,59.41,59.59,59.24,59.4,1009824.0,56.9232,57.0957,56.7603,56.9136,1009824.0
2022-02-10 15:15:00,59.4,59.69,59.13,59.25,949801.0,56.9136,57.1915,56.6549,56.7699,949801.0
2022-02-10 15:20:00,59.25,59.42,59.01,59.29,972057.0,56.7699,56.9328,56.5399,56.8082,972057.0
2022-02-10 15:25:00,59.3,59.38,59.01,59.06,1231031.0,56.8178,56.8945,56.5399,56.5879,1231031.0
2022-02-10 15:30:00,59.03,59.03,58.37,58.4,1714663.0,56.5591,56.5591,55.9267,55.9555,1714663.0
2022-02-10 15:35:00,58.39,58.69,58.2,58.62,1391913.0,55.9459,56.2333,55.7639,56.1663,1391913.0
2022-02-10 15:40:00,58.62,58.73,58.18,58.3,1167452.0,56.1663,56.2717,55.7447,55.8597,1167452.0
2022-02-10 15:45:00,58.29,58.38,57.87,58.12,1782191.0,55.8501,55.9363,55.4477,55.6872,1782191.0
2022-02-10 15:50:00,58.11,58.64,57.8,58.34,2885290.0,55.6776,56.1854,55.3806,55.898,2885290.0
2022-02-10 15:55:00,58.34,59.1,58.34,58.78,3691204.0,55.898,56.6262,55.898,56.3196,3691204.0
2022-02-11 09:30:00,58.78,59.38,58.75,58.96,1869338.0,56.3196,56.8945,56.2908,56.492,1869338.0
2022-02-11 09:35:00,58.95,58.98,58.37,58.56,1737021.0,56.4825,56.5112,55.9267,56.1088,1737021.0
2022-02-11 09:40:00,58.57,58.64,58.24,58.39,1270526.0,56.1184,56.1854,55.8022,55.9459,1270526.0
2022-02-11 09:45:00,58.38,59.55,58.38,59.27,2956255.0,55.9363,57.0573,55.9363,56.7891,2956255.0
2022-02-11 09:50:00,59.27,59.45,58.86,58.93,1530880.0,56.7891,56.9615,56.3962,56.4633,1530880.0
2022-02-11 09:55:00,58.91,59.06,57.86,58.02,2719586.0,56.4441,56.5879,55.4381,55.5914,2719586.0
2022-02-11 10:00:00,58.02,58.58,57.93,58.52,1933910.0,55.5914,56.1279,55.5052,56.0705,1933910.0
2022-02-11 10:05:00,58.52,59.04,58.3,58.43,1543372.0,56.0705,56.5687,55.8597,55.9842,1543372.0
2022-02-11 10:10:00,58.42,58.56,57.67,57.91,1616386.0,55.9746,56.1088,55.256,55.486,1616386.0
2022-02-11 10:15:00,57.9,58.03,57.43,57.81,1690991.0,55.4764,55.601,55.0261,55.3902,1690991.0
2022-02-11 10:20:00,57.81,58.23,57.72,58.12,1612108.0,55.3902,55.7926,55.3039,55.6872,1612108.0
2022-02-11 10:25:00,58.11,58.39,57.83,58.12,1399828.0,55.6776,55.9459,55.4093,55.6872,1399828.0
2022-02-11 10:30:00,58.12,58.61,57.96,58.15,1529117.0,55.6872,56.1567,55.5339,55.7159,1529117.0
2022-02-11 10:35:00,58.16,58.68,57.84,58.58,1156411.0,55.7255,56.2238,55.4189,56.1279,1156411.0
2022-02-11 10:40:00,58.56,58.71,58.31,58.4,785574.0,56.1088,56.2525,55.8692,55.9555,785574.0
2022-02-11 10:45:00,58.4,58.6,58.11,58.23,839987.0,55.9555,56.1471,55.6776,55.7926,839987.0
2022-02-11 10:50:00,58.22,58.35,57.81,58.03,964408.0,55.783,55.9076,55.3902,55.601,964408.0
2022-02-11 10:55:00,58.02,58.14,57.63,57.79,799962.0,55.5914,55.7064,55.2177,55.371,799962.0
2022-02-11 11:00:00,57.79,58.42,57.68,58.38,1122069.0,55.371,55.9746,55.2656,55.9363,1122069.0
2022-02-11 11:05:00,58.37,58.37,57.48,57.54,1091248.0,55.9267,55.9267,55.074,55.1315,1091248.0
2022-02-11 11:10:00,57.54,57.73,57.34,57.38,1512387.0,55.1315,55.3135,54.9398,54.9782,1512387.0
2022-02-11 11:15:00,57.38,57.49,57.05,57.4,1318521.0,54.9782,55.0836,54.662,54.9973,1318521.0
2022-02-11 11:20:00,57.41,57.61,57.28,57.44,909196.0,55.0069,55.1985,54.8824,55.0357,909196.0
2022-02-11 11:25:00,57.45,57.52,57.11,57.27,1001170.0,55.0452,55.1123,54.7195,54.8728,1001170.0
2022-02-11 11:30:00,57.26,57.49,57.0,57.03,1023794.0,54.8632,55.0836,54.6141,54.6428,1023794.0
2022-02-11 11:35:00,57.03,57.14,56.7,56.84,1521557.0,54.6428,54.7482,54.3266,54.4608,1521557.0
2022-02-11 11:40:00,56.84,56.93,56.66,56.86,1134338.0,54.4608,54.547,54.2883,54.4799,1134338.0
2022-02-11 11:45:00,56.86,57.18,56.69,57.04,1162893.0,54.4799,54.7865,54.3171,54.6524,1162893.0
2022-02-11 11:50:00,57.03,57.17,56.73,56.95,934863.0,54.6428,54.777,54.3554,54.5662,934863.0
2022-02-11 11:55:00,56.95,57.34,56.94,57.11,1102181.0,54.5662,54.9398,54.5566,54.7195,1102181.0
2022-02-11 12:00:00,57.11,57.3,56.91,57.19,738823.0,54.7195,54.9015,54.5278,54.7961,738823.0
2022-02-11 12:05:00,57.2,57.27,56.96,57.18,604947.0,54.8057,54.8728,54.5758,54.7865,604947.0
2022-02-11 12:10:00,57.18,57.54,57.11,57.36,904312.0,54.7865,55.1315,54.7195,54.959,904312.0
2022-02-11 12:15:00,57.37,57.39,56.89,57.0,769070.0,54.9686,54.9878,54.5087,54.6141,769070.0
2022-02-11 12:20:00,57.01,57.03,56.8,56.95,650711.0,54.6237,54.6428,54.4225,54.5662,650711.0
2022-02-11 12:25:00,56.94,57.34,56.86,57.23,691678.0,54.5566,54.9398,54.4799,54.8345,691678.0
2022-02-11 12:30:00,57.22,57.45,57.11,57.24,606855.0,54.8249,55.0452,54.7195,54.844,606855.0
2022-02-11 12:35:00,57.24,57.39,57.06,57.24,657131.0,54.844,54.9878,54.6716,54.844,657131.0
2022-02-11 12:40:00,57.24,57.31,57.01,57.03,443295.0,54.844,54.9111,54.6237,54.6428,443295.0
2022-02-11 12:45:00,57.03,57.12,56.84,56.94,611453.0,54.6428,54.7291,54.4608,54.5566,611453.0
2022-02-11 12:50:00,56.96,56.99,56.42,56.48,1251723.0,54.5758,54.6045,54.0584,54.1158,1251723.0
2022-02-11 12:55:00,56.48,56.6,56.42,56.48,816271.0,54.1158,54.2308,54.0584,54.1158,816271.0
2022-02-11 13:00:00,56.48,56.62,56.32,56.44,794511.0,54.1158,54.25,53.9625,54.0775,794511.0
2022-02-11 13:05:00,56.44,56.93,56.34,56.85,992456.0,54.0775,54.547,53.9817,54.4704,992456.0
2022-02-11 13:10:00,56.85,56.86,56.5,56.6,556827.0,54.4704,54.4799,54.135,54.2308,556827.0
2022-02-11 13:15:00,56.6,56.78,56.43,56.73,594582.0,54.2308,54.4033,54.0679,54.3554,594582.0
2022-02-11 13:20:00,56.72,56.76,56.53,56.58,488751.0,54.3458,54.3841,54.1638,54.2117,488751.0
2022-02-11 13:25:00,56.59,56.61,56.12,56.13,1270734.0,54.2212,54.2404,53.7709,53.7805,1270734.0
2022-02-11 13:30:00,56.13,56.14,55.47,55.58,2603674.0,53.7805,53.7901,53.1481,53.2535,2603674.0
2022-02-11 13:35:00,55.57,55.62,54.78,54.79,2426107.0,53.2439,53.2918,52.487,52.4966,2426107.0
2022-02-11 13:40:00,54.8,55.24,54.64,54.84,2849223.0,52.5062,52.9278,52.3529,52.5445,2849223.0
2022-02-11 13:45:00,54.83,54.83,54.09,54.66,3263570.0,52.5349,52.5349,51.8259,52.372,3263570.0
2022-02-11 13:50:00,54.67,54.99,54.29,54.91,2558713.0,52.3816,52.6882,52.0175,52.6116,2558713.0
2022-02-11 13:55:00,54.91,54.93,54.25,54.25,1963434.0,52.6116,52.6307,51.9792,51.9792,1963434.0
2022-02-11 14:00:00,54.25,54.72,53.72,54.31,3735883.0,51.9792,52.4295,51.4714,52.0367,3735883.0
2022-02-11 14:05:00,54.31,54.68,53.82,54.11,3482866.0,52.0367,52.3912,51.5672,51.8451,3482866.0
2022-02-11 14:10:00,54.13,54.36,53.81,54.36,1987948.0,51.8642,52.0846,51.5576,52.0846,1987948.0
2022-02-11 14:15:00,54.37,55.06,54.21,54.73,3678759.0,52.0942,52.7553,51.9409,52.4391,3678759.0
2022-02-11 14:20:00,54.71,54.87,54.22,54.22,1363164.0,52.4199,52.5732,51.9504,51.9504,1363164.0
2022-02-11 14:25:00,54.22,54.33,53.58,53.79,2226199.0,51.9504,52.0558,51.3372,51.5384,2226199.0
2022-02-11 14:30:00,53.8,54.54,53.61,54.33,1852513.0,51.548,52.2571,51.366,52.0558,1852513.0
2022-02-11 14:35:00,54.32,54.33,53.89,53.95,1623229.0,52.0463,52.0558,51.6343,51.6917,1623229.0
2022-02-11 14:40:00,53.96,54.2,53.62,53.72,1515740.0,51.7013,51.9313,51.3756,51.4714,1515740.0
2022-02-11 14:45:00,53.73,53.85,53.3,53.42,1741726.0,51.481,51.5959,51.069,51.1839,1741726.0
2022-02-11 14:50:00,53.43,53.46,52.87,53.14,1812188.0,51.1935,51.2223,50.657,50.9157,1812188.0
2022-02-11 14:55:00,53.13,53.58,53.13,53.55,1480760.0,50.9061,51.3372,50.9061,51.3085,1480760.0
2022-02-11 15:00:00,53.55,54.45,53.49,54.22,2551945.0,51.3085,52.1708,51.251,51.9504,2551945.0
2022-02-11 15:05:00,54.21,54.31,53.66,53.74,1485885.0,51.9409,52.0367,51.4139,51.4905,1485885.0
2022-02-11 15:10:00,53.74,53.9,53.45,53.64,1058871.0,51.4905,51.6438,51.2127,51.3947,1058871.0
2022-02-11 15:15:00,53.63,54.14,53.28,53.36,1654755.0,51.3851,51.8738,51.0498,51.1264,1654755.0
2022-02-11 15:20:00,53.34,53.56,53.1,53.26,1185781.0,51.1073,51.3181,50.8773,51.0306,1185781.0
2022-02-11 15:25:00,53.27,53.66,53.18,53.49,1859296.0,51.0402,51.4139,50.954,51.251,1859296.0
2022-02-11 15:30:00,53.49,53.57,53.0,53.41,1649415.0,51.251,51.3277,50.7815,51.1744,1649415.0
2022-02-11 15:35:00,53.41,53.46,53.0,53.03,1510410.0,51.1744,51.2223,50.7815,50.8103,1510410.0
2022-02-11 15:40:00,53.03,53.16,52.55,52.94,2142860.0,50.8103,50.9348,50.3503,50.724,2142860.0
2022-02-11 15:45:00,52.94,53.72,52.89,53.68,2604973.0,50.724,51.4714,50.6761,51.433,2604973.0
2022-02-11 15:50:00,53.7,53.86,53.34,53.51,2357490.0,51.4522,51.6055,51.1073,51.2702,2357490.0
2022-02-11 15:55:00,53.51,54.18,53.2,53.22,3318610.0,51.2702,51.9121,50.9731,50.9923,3318610.0
2022-02-14 09:30:00,52.88,53.48,52.59,53.16,2412872.0,50.6665,51.2414,50.3887,50.9348,2412872.0
2022-02-14 09:35:00,53.17,53.66,53.13,53.34,1669895.0,50.9444,51.4139,50.9061,51.1073,1669895.0
2022-02-14 09:40:00,53.34,53.79,53.22,53.34,1641839.0,51.1073,51.5384,50.9923,51.1073,1641839.0
2022-02-14 09:45:00,53.34,53.88,52.96,53.8,1751859.0,51.1073,51.6247,50.7432,51.548,1751859.0
2022-02-14 09:50:00,53.79,54.31,53.76,54.27,2023996.0,51.5384,52.0367,51.5097,51.9984,2023996.0
2022-02-14 09:55:00,54.28,54.3,53.64,53.79,1156062.0,52.0079,52.0271,51.3947,51.5384,1156062.0
2022-02-14 10:00:00,53.79,53.82,52.91,53.12,1760684.0,51.5384,51.5672,50.6953,50.8965,1760684.0
2022-02-14 10:05:00,53.12,53.37,53.05,53.33,1175303.0,50.8965,51.136,50.8294,51.0977,1175303.0
2022-02-14 10:10:00,53.33,54.0,53.27,53.69,1660072.0,51.0977,51.7397,51.0402,51.4426,1660072.0
2022-02-14 10:15:00,53.69,53.83,53.02,53.45,1329909.0,51.4426,51.5768,50.8007,51.2127,1329909.0
2022-02-14 10:20:00,53.45,53.79,53.12,53.64,1245828.0,51.2127,51.5384,50.8965,51.3947,1245828.0
2022-02-14 10:25:00,53.64,53.79,53.29,53.61,1023736.0,51.3947,51.5384,51.0594,51.366,1023736.0
2022-02-14 10:30:00,53.62,53.85,53.0,53.18,1234544.0,51.3756,51.5959,50.7815,50.954,1234544.0
2022-02-14 10:35:00,53.17,53.31,52.86,53.2,1038786.0,50.9444,51.0785,50.6474,50.9731,1038786.0
2022-02-14 10:40:00,53.19,53.79,53.12,53.63,1114822.0,50.9636,51.5384,50.8965,51.3851,1114822.0
2022-02-14 10:45:00,53.62,54.1,53.54,54.0,1094373.0,51.3756,51.8355,51.2989,51.7397,1094373.0
2022-02-14 10:50:00,54.0,54.18,53.56,53.8,1215895.0,51.7397,51.9121,51.3181,51.548,1215895.0
2022-02-14 10:55:00,53.79,53.98,53.48,53.61,909254.0,51.5384,51.7205,51.2414,51.366,909254.0
2022-02-14 11:00:00,53.61,54.05,53.45,53.96,838086.0,51.366,51.7876,51.2127,51.7013,838086.0
2022-02-14 11:05:00,53.95,53.99,53.62,53.8,606802.0,51.6917,51.7301,51.3756,51.548,606802.0
2022-02-14 11:10:00,53.78,53.93,53.53,53.59,765069.0,51.5289,51.6726,51.2893,51.3468,765069.0
2022-02-14 11:15:00,53.6,54.43,53.6,54.35,1350994.0,51.3564,52.1517,51.3564,52.075,1350994.0
2022-02-14 11:20:00,54.35,54.51,54.17,54.43,1175612.0,52.075,52.2283,51.9025,52.1517,1175612.0
2022-02-14 11:25:00,54.43,54.78,54.33,54.59,1225977.0,52.1517,52.487,52.0558,52.305,1225977.0
2022-02-14 11:30:00,54.59,54.76,54.18,54.51,1458323.0,52.305,52.4678,51.9121,52.2283,1458323.0
2022-02-14 11:35:00,54.51,54.68,54.11,54.29,772962.0,52.2283,52.3912,51.8451,52.0175,772962.0
2022-02-14 11:40:00,54.3,54.5,54.16,54.29,525606.0,52.0271,52.2187,51.893,52.0175,525606.0
2022-02-14 11:45:00,54.3,54.55,54.26,54.53,570466.0,52.0271,52.2666,51.9888,52.2475,570466.0
2022-02-14 11:50:00,54.53,54.61,54.1,54.18,515993.0,52.2475,52.3241,51.8355,51.9121,515993.0
2022-02-14 11:55:00,54.18,54.42,54.11,54.38,466820.0,51.9121,52.1421,51.8451,52.1037,466820.0
2022-02-14 12:00:00,54.38,54.65,54.18,54.45,719346.0,52.1037,52.3624,51.9121,52.1708,719346.0
2022-02-14 12:05:00,54.45,54.53,54.24,54.31,373583.0,52.1708,52.2475,51.9696,52.0367,373583.0
2022-02-14 12:10:00,54.32,54.56,54.26,54.48,384334.0,52.0463,52.2762,51.9888,52.1996,384334.0
2022-02-14 12:15:00,54.5,54.67,54.25,54.33,609873.0,52.2187,52.3816,51.9792,52.0558,609873.0
2022-02-14 12:20:00,54.32,54.53,54.29,54.39,331500.0,52.0463,52.2475,52.0175,52.1133,331500.0
2022-02-14 12:25:00,54.4,54.72,54.32,54.72,429033.0,52.1229,52.4295,52.0463,52.4295,429033.0
2022-02-14 12:30:00,54.72,54.97,54.67,54.81,1396148.0,52.4295,52.6691,52.3816,52.5158,1396148.0
2022-02-14 12:35:00,54.82,54.87,54.54,54.59,444947.0,52.5253,52.5732,52.2571,52.305,444947.0
2022-02-14 12:40:00,54.59,54.76,54.5,54.65,544884.0,52.305,52.4678,52.2187,52.3624,544884.0
2022-02-14 12:45:00,54.64,54.82,54.57,54.8,330480.0,52.3529,52.5253,52.2858,52.5062,330480.0
2022-02-14 12:50:00,54.8,54.84,54.67,54.78,429833.0,52.5062,52.5445,52.3816,52.487,429833.0
2022-02-14 12:55:00,54.78,54.79,54.33,54.46,593020.0,52.487,52.4966,52.0558,52.1804,593020.0
2022-02-14 13:00:00,54.47,54.55,54.23,54.48,546251.0,52.19,52.2666,51.96,52.1996,546251.0
2022-02-14 13:05:00,54.49,54.74,54.46,54.5,437986.0,52.2091,52.4487,52.1804,52.2187,437986.0
2022-02-14 13:10:00,54.5,54.59,54.33,54.37,324159.0,52.2187,52.305,52.0558,52.0942,324159.0
2022-02-14 13:15:00,54.37,54.49,54.31,54.45,356302.0,52.0942,52.2091,52.0367,52.1708,356302.0
2022-02-14 13:20:00,54.46,54.49,53.81,53.86,911176.0,52.1804,52.2091,51.5576,51.6055,911176.0
2022-02-14 13:25:00,53.87,54.02,53.84,53.9,632626.0,51.6151,51.7588,51.5864,51.6438,632626.0
2022-02-14 13:30:00,53.9,53.95,53.5,53.68,898526.0,51.6438,51.6917,51.2606,51.433,898526.0
2022-02-14 13:35:00,53.72,53.86,53.57,53.72,561729.0,51.4714,51.6055,51.3277,51.4714,561729.0
2022-02-14 13:40:00,53.71,53.82,53.52,53.69,454694.0,51.4618,51.5672,51.2797,51.4426,454694.0
2022-02-14 13:45:00,53.69,53.77,53.26,53.37,733769.0,51.4426,51.5193,51.0306,51.136,733769.0
2022-02-14 13:50:00,53.37,53.4,52.4,52.45,1820180.0,51.136,51.1648,50.2066,50.2545,1820180.0
2022-02-14 13:55:00,52.45,52.68,52.12,52.13,1717471.0,50.2545,50.4749,49.9383,49.9479,1717471.0
2022-02-14 14:00:00,52.13,52.44,51.96,52.0,1775261.0,49.9479,50.245,49.785,49.8234,1775261.0
2022-02-14 14:05:00,52.0,52.16,51.7,51.89,1596142.0,49.8234,49.9767,49.5359,49.718,1596142.0
2022-02-14 14:10:00,51.87,52.27,51.7,52.14,1080890.0,49.6988,50.0821,49.5359,49.9575,1080890.0
2022-02-14 14:15:00,52.13,52.27,51.93,52.21,864059.0,49.9479,50.0821,49.7563,50.0246,864059.0
2022-02-14 14:20:00,52.24,52.45,52.12,52.15,919941.0,50.0533,50.2545,49.9383,49.9671,919941.0
2022-02-14 14:25:00,52.15,53.37,51.91,52.87,2225074.0,49.9671,51.136,49.7371,50.657,2225074.0
2022-02-14 14:30:00,52.86,53.12,52.47,53.06,1765657.0,50.6474,50.8965,50.2737,50.839,1765657.0
2022-02-14 14:35:00,53.05,53.18,52.74,52.97,1342458.0,50.8294,50.954,50.5324,50.7528,1342458.0
2022-02-14 14:40:00,52.98,53.26,52.77,52.87,968178.0,50.7624,51.0306,50.5611,50.657,968178.0
2022-02-14 14:45:00,52.87,53.09,52.61,52.79,982564.0,50.657,50.8677,50.4078,50.5803,982564.0
2022-02-14 14:50:00,52.79,53.53,52.76,53.13,1429347.0,50.5803,51.2893,50.5516,50.9061,1429347.0
2022-02-14 14:55:00,53.13,53.29,52.95,53.16,629935.0,50.9061,51.0594,50.7336,50.9348,629935.0
2022-02-14 15:00:00,53.13,53.3,52.93,53.02,785018.0,50.9061,51.069,50.7144,50.8007,785018.0
2022-02-14 15:05:00,53.01,53.13,52.48,52.98,1099700.0,50.7911,50.9061,50.2833,50.7624,1099700.0
2022-02-14 15:10:00,52.98,53.42,52.73,53.31,1462700.0,50.7624,51.1839,50.5228,51.0785,1462700.0
2022-02-14 15:15:00,53.32,53.36,52.83,52.92,720759.0,51.0881,51.1264,50.6186,50.7049,720759.0
2022-02-14 15:20:00,52.93,53.68,52.68,53.44,1188437.0,50.7144,51.433,50.4749,51.2031,1188437.0
2022-02-14 15:25:00,53.45,53.55,53.21,53.3,595665.0,51.2127,51.3085,50.9827,51.069,595665.0
2022-02-14 15:30:00,53.3,53.86,53.21,53.82,1196075.0,51.069,51.6055,50.9827,51.5672,1196075.0
2022-02-14 15:35:00,53.83,53.84,53.52,53.61,813210.0,51.5768,51.5864,51.2797,51.366,813210.0
2022-02-14 15:40:00,53.61,53.73,53.3,53.6,742744.0,51.366,51.481,51.069,51.3564,742744.0
2022-02-14 15:45:00,53.59,53.78,53.05,53.63,1602715.0,51.3468,51.5289,50.8294,51.3851,1602715.0
2022-02-14 15:50:00,53.63,53.63,53.06,53.45,1528599.0,51.3851,51.3851,50.839,51.2127,1528599.0
2022-02-14 15:55:00,53.45,53.72,53.28,53.45,1387445.0,51.2127,51.4714,51.0498,51.2127,1387445.0
2022-02-15 09:30:00,55.83,56.24,55.54,56.18,2133400.0,53.4931,53.8859,53.2152,53.8284,2133400.0
2022-02-15 09:35:00,56.19,56.4,55.95,56.12,1849234.0,53.838,54.0392,53.608,53.7709,1849234.0
2022-02-15 09:40:00,56.12,56.25,55.86,56.01,1604799.0,53.7709,53.8955,53.5218,53.6655,1604799.0
2022-02-15 09:45:00,56.01,56.29,55.71,55.71,1598712.0,53.6655,53.9338,53.3781,53.3781,1598712.0
2022-02-15 09:50:00,55.71,56.04,55.54,56.0,1772199.0,53.3781,53.6943,53.2152,53.6559,1772199.0
2022-02-15 09:55:00,56.0,56.3,55.86,56.17,1581671.0,53.6559,53.9434,53.5218,53.8188,1581671.0
2022-02-15 10:00:00,56.17,56.38,56.01,56.07,1363789.0,53.8188,54.02,53.6655,53.723,1363789.0
2022-02-15 10:05:00,56.07,56.32,55.92,56.13,1242207.0,53.723,53.9625,53.5793,53.7805,1242207.0
2022-02-15 10:10:00,56.12,56.14,55.77,55.91,1180055.0,53.7709,53.7901,53.4356,53.5697,1180055.0
2022-02-15 10:15:00,55.91,56.15,55.84,55.87,1072976.0,53.5697,53.7997,53.5026,53.5314,1072976.0
2022-02-15 10:20:00,55.88,55.99,55.61,55.85,1138750.0,53.541,53.6464,53.2823,53.5122,1138750.0
2022-02-15 10:25:00,55.85,56.14,55.66,56.14,1037293.0,53.5122,53.7901,53.3302,53.7901,1037293.0
2022-02-15 10:30:00,56.14,56.25,56.04,56.08,882063.0,53.7901,53.8955,53.6943,53.7326,882063.0
2022-02-15 10:35:00,56.07,56.24,55.88,56.17,909688.0,53.723,53.8859,53.541,53.8188,909688.0
2022-02-15 10:40:00,56.18,56.61,56.18,56.6,1926435.0,53.8284,54.2404,53.8284,54.2308,1926435.0
2022-02-15 10:45:00,56.6,56.68,56.44,56.65,1317906.0,54.2308,54.3075,54.0775,54.2787,1317906.0
2022-02-15 10:50:00,56.64,56.67,56.47,56.58,824779.0,54.2691,54.2979,54.1063,54.2117,824779.0
2022-02-15 10:55:00,56.59,56.66,56.31,56.4,1169048.0,54.2212,54.2883,53.953,54.0392,1169048.0
2022-02-15 11:00:00,56.41,56.55,56.35,56.52,639482.0,54.0488,54.1829,53.9913,54.1542,639482.0
2022-02-15 11:05:00,56.53,56.69,56.3,56.66,856534.0,54.1638,54.3171,53.9434,54.2883,856534.0
2022-02-15 11:10:00,56.66,56.67,56.44,56.49,585735.0,54.2883,54.2979,54.0775,54.1254,585735.0
2022-02-15 11:15:00,56.48,56.61,56.45,56.47,461952.0,54.1158,54.2404,54.0871,54.1063,461952.0
2022-02-15 11:20:00,56.47,56.64,56.46,56.51,652416.0,54.1063,54.2691,54.0967,54.1446,652416.0
2022-02-15 11:25:00,56.51,56.52,56.27,56.39,869515.0,54.1446,54.1542,53.9146,54.0296,869515.0
2022-02-15 11:30:00,56.38,56.56,56.37,56.54,468853.0,54.02,54.1925,54.0105,54.1733,468853.0
2022-02-15 11:35:00,56.55,56.81,56.5,56.74,1232517.0,54.1829,54.432,54.135,54.365,1232517.0
2022-02-15 11:40:00,56.73,56.78,56.6,56.62,620389.0,54.3554,54.4033,54.2308,54.25,620389.0
2022-02-15 11:45:00,56.62,56.77,56.56,56.68,426566.0,54.25,54.3937,54.1925,54.3075,426566.0
2022-02-15 11:50:00,56.7,56.77,56.64,56.68,525479.0,54.3266,54.3937,54.2691,54.3075,525479.0
2022-02-15 11:55:00,56.69,56.87,56.64,56.72,1066612.0,54.3171,54.4895,54.2691,54.3458,1066612.0
2022-02-15 12:00:00,56.72,56.83,56.47,56.57,581641.0,54.3458,54.4512,54.1063,54.2021,581641.0
2022-02-15 12:05:00,56.57,56.64,56.37,56.44,1428064.0,54.2021,54.2691,54.0105,54.0775,1428064.0
2022-02-15 12:10:00,56.45,56.57,56.32,56.34,514416.0,54.0871,54.2021,53.9625,53.9817,514416.0
2022-02-15 12:15:00,56.36,56.4,55.92,56.02,1174667.0,54.0009,54.0392,53.5793,53.6751,1174667.0
2022-02-15 12:20:00,56.02,56.04,55.82,55.88,826619.0,53.6751,53.6943,53.4835,53.541,826619.0
2022-02-15 12:25:00,55.88,55.96,55.67,55.91,907821.0,53.541,53.6176,53.3398,53.5697,907821.0
2022-02-15 12:30:00,55.91,56.0,55.71,55.76,858037.0,53.5697,53.6559,53.3781,53.426,858037.0
2022-02-15 12:35:00,55.77,55.95,55.77,55.85,386424.0,53.4356,53.608,53.4356,53.5122,386424.0
2022-02-15 12:40:00,55.85,55.93,55.72,55.81,418463.0,53.5122,53.5889,53.3877,53.4739,418463.0
2022-02-15 12:45:00,55.8,55.85,55.35,55.4,1148062.0,53.4643,53.5122,53.0331,53.0811,1148062.0
2022-02-15 12:50:00,55.39,55.63,55.38,55.61,1183255.0,53.0715,53.3014,53.0619,53.2823,1183255.0
2022-02-15 12:55:00,55.61,55.82,55.57,55.8,558464.0,53.2823,53.4835,53.2439,53.4643,558464.0
2022-02-15 13:00:00,55.8,56.0,55.73,55.96,656606.0,53.4643,53.6559,53.3972,53.6176,656606.0
2022-02-15 13:05:00,55.96,56.12,55.93,56.08,622104.0,53.6176,53.7709,53.5889,53.7326,622104.0
2022-02-15 13:10:00,56.08,56.13,55.99,56.09,388934.0,53.7326,53.7805,53.6464,53.7422,388934.0
2022-02-15 13:15:00,56.1,56.14,55.96,55.99,466733.0,53.7518,53.7901,53.6176,53.6464,466733.0
2022-02-15 13:20:00,55.98,56.55,55.98,56.48,1252812.0,53.6368,54.1829,53.6368,54.1158,1252812.0
2022-02-15 13:25:00,56.48,56.61,56.48,56.53,575410.0,54.1158,54.2404,54.1158,54.1638,575410.0
2022-02-15 13:30:00,56.54,56.63,56.43,56.47,492842.0,54.1733,54.2596,54.0679,54.1063,492842.0
2022-02-15 13:35:00,56.48,56.53,56.37,56.47,516209.0,54.1158,54.1638,54.0105,54.1063,516209.0
2022-02-15 13:40:00,56.47,56.55,56.38,56.47,318957.0,54.1063,54.1829,54.02,54.1063,318957.0
2022-02-15 13:45:00,56.47,56.63,56.43,56.6,671345.0,54.1063,54.2596,54.0679,54.2308,671345.0
2022-02-15 13:50:00,56.6,56.64,56.52,56.58,422947.0,54.2308,54.2691,54.1542,54.2117,422947.0
2022-02-15 13:55:00,56.58,56.7,56.56,56.63,699619.0,54.2117,54.3266,54.1925,54.2596,699619.0
2022-02-15 14:00:00,56.64,56.75,56.52,56.58,640222.0,54.2691,54.3745,54.1542,54.2117,640222.0
2022-02-15 14:05:00,56.57,56.6,56.2,56.39,948660.0,54.2021,54.2308,53.8476,54.0296,948660.0
2022-02-15 14:10:00,56.4,56.51,56.35,56.45,435522.0,54.0392,54.1446,53.9913,54.0871,435522.0
2022-02-15 14:15:00,56.46,56.68,56.31,56.61,495035.0,54.0967,54.3075,53.953,54.2404,495035.0
2022-02-15 14:20:00,56.6,56.72,56.56,56.6,410211.0,54.2308,54.3458,54.1925,54.2308,410211.0
2022-02-15 14:25:00,56.6,56.67,56.54,56.63,308826.0,54.2308,54.2979,54.1733,54.2596,308826.0
2022-02-15 14:30:00,56.64,56.7,56.48,56.53,376692.0,54.2691,54.3266,54.1158,54.1638,376692.0
2022-02-15 14:35:00,56.53,56.75,56.53,56.72,370759.0,54.1638,54.3745,54.1638,54.3458,370759.0
2022-02-15 14:40:00,56.73,56.89,56.38,56.87,1084561.0,54.3554,54.5087,54.02,54.4895,1084561.0
2022-02-15 14:45:00,56.87,56.94,56.71,56.78,691144.0,54.4895,54.5566,54.3362,54.4033,691144.0
2022-02-15 14:50:00,56.78,56.84,56.6,56.77,512463.0,54.4033,54.4608,54.2308,54.3937,512463.0
2022-02-15 14:55:00,56.77,56.86,56.72,56.85,384807.0,54.3937,54.4799,54.3458,54.4704,384807.0
2022-02-15 15:00:00,56.85,57.1,56.78,57.08,1110285.0,54.4704,54.7099,54.4033,54.6907,1110285.0
2022-02-15 15:05:00,57.09,57.2,57.06,57.14,696822.0,54.7003,54.8057,54.6716,54.7482,696822.0
2022-02-15 15:10:00,57.14,57.18,57.02,57.12,511859.0,54.7482,54.7865,54.6332,54.7291,511859.0
2022-02-15 15:15:00,57.12,57.17,56.99,57.14,445564.0,54.7291,54.777,54.6045,54.7482,445564.0
2022-02-15 15:20:00,57.15,57.21,56.89,57.02,762775.0,54.7578,54.8153,54.5087,54.6332,762775.0
2022-02-15 15:25:00,57.03,57.09,56.93,57.08,448458.0,54.6428,54.7003,54.547,54.6907,448458.0
2022-02-15 15:30:00,57.08,57.09,56.56,56.61,1546337.0,54.6907,54.7003,54.1925,54.2404,1546337.0
2022-02-15 15:35:00,56.6,56.83,56.5,56.61,1107323.0,54.2308,54.4512,54.135,54.2404,1107323.0
2022-02-15 15:40:00,56.6,57.01,56.42,56.98,1537149.0,54.2308,54.6237,54.0584,54.5949,1537149.0
2022-02-15 15:45:00,56.99,57.06,56.7,56.87,1240573.0,54.6045,54.6716,54.3266,54.4895,1240573.0
2022-02-15 15:50:00,56.87,57.44,56.86,57.22,2564345.0,54.4895,55.0357,54.4799,54.8249,2564345.0
2022-02-15 15:55:00,57.22,57.44,57.02,57.36,1618186.0,54.8249,55.0357,54.6332,54.959,1618186.0
2022-02-16 09:30:00,56.27,56.28,55.74,56.02,1783400.0,53.9146,53.9242,53.4068,53.6751,1783400.0
2022-02-16 09:35:00,56.02,56.02,55.56,55.59,1627993.0,53.6751,53.6751,53.2344,53.2631,1627993.0
2022-02-16 09:40:00,55.58,55.72,55.3,55.3,1735326.0,53.2535,53.3877,52.9852,52.9852,1735326.0
2022-02-16 09:45:00,55.31,55.63,55.23,55.41,1738482.0,52.9948,53.3014,52.9182,53.0906,1738482.0
2022-02-16 09:50:00,55.4,55.46,54.7,54.92,2027719.0,53.0811,53.1385,52.4104,52.6211,2027719.0
2022-02-16 09:55:00,54.91,55.19,54.89,55.03,1377780.0,52.6116,52.8798,52.5924,52.7265,1377780.0
2022-02-16 10:00:00,55.02,55.34,54.77,55.21,1596929.0,52.717,53.0236,52.4774,52.899,1596929.0
2022-02-16 10:05:00,55.2,55.43,55.1,55.3,1190535.0,52.8894,53.1098,52.7936,52.9852,1190535.0
2022-02-16 10:10:00,55.29,55.44,55.02,55.17,1417301.0,52.9757,53.1194,52.717,52.8607,1417301.0
2022-02-16 10:15:00,55.18,55.24,54.78,55.01,1748921.0,52.8703,52.9278,52.487,52.7074,1748921.0
2022-02-16 10:20:00,55.01,55.25,54.87,55.16,982009.0,52.7074,52.9373,52.5732,52.8511,982009.0
2022-02-16 10:25:00,55.18,55.32,55.04,55.31,912623.0,52.8703,53.0044,52.7361,52.9948,912623.0
2022-02-16 10:30:00,55.3,55.36,55.11,55.33,840607.0,52.9852,53.0427,52.8032,53.014,840607.0
2022-02-16 10:35:00,55.35,55.41,55.18,55.29,832538.0,53.0331,53.0906,52.8703,52.9757,832538.0
2022-02-16 10:40:00,55.29,55.6,55.17,55.58,1661986.0,52.9757,53.2727,52.8607,53.2535,1661986.0
2022-02-16 10:45:00,55.58,55.66,55.37,55.45,928718.0,53.2535,53.3302,53.0523,53.129,928718.0
2022-02-16 10:50:00,55.46,55.72,55.43,55.65,1485552.0,53.1385,53.3877,53.1098,53.3206,1485552.0
2022-02-16 10:55:00,55.64,55.68,55.33,55.46,1021960.0,53.311,53.3493,53.014,53.1385,1021960.0
2022-02-16 11:00:00,55.47,55.58,55.34,55.53,658041.0,53.1481,53.2535,53.0236,53.2056,658041.0
2022-02-16 11:05:00,55.53,55.87,55.37,55.71,973506.0,53.2056,53.5314,53.0523,53.3781,973506.0
2022-02-16 11:10:00,55.72,55.81,55.45,55.48,771472.0,53.3877,53.4739,53.129,53.1577,771472.0
2022-02-16 11:15:00,55.51,55.61,55.25,55.25,794522.0,53.1864,53.2823,52.9373,52.9373,794522.0
2022-02-16 11:20:00,55.26,55.43,55.18,55.39,733932.0,52.9469,53.1098,52.8703,53.0715,733932.0
2022-02-16 11:25:00,55.38,55.6,55.34,55.54,605719.0,53.0619,53.2727,53.0236,53.2152,605719.0
2022-02-16 11:30:00,55.53,55.58,55.37,55.41,500883.0,53.2056,53.2535,53.0523,53.0906,500883.0
2022-02-16 11:35:00,55.41,55.55,55.33,55.44,435806.0,53.0906,53.2248,53.014,53.1194,435806.0
2022-02-16 11:40:00,55.44,55.52,55.25,55.34,401987.0,53.1194,53.196,52.9373,53.0236,401987.0
2022-02-16 11:45:00,55.35,55.44,55.29,55.42,342347.0,53.0331,53.1194,52.9757,53.1002,342347.0
2022-02-16 11:50:00,55.43,55.61,55.43,55.49,501168.0,53.1098,53.2823,53.1098,53.1673,501168.0
2022-02-16 11:55:00,55.48,55.66,55.43,55.62,435159.0,53.1577,53.3302,53.1098,53.2918,435159.0
2022-02-16 12:00:00,55.62,55.8,55.56,55.72,672756.0,53.2918,53.4643,53.2344,53.3877,672756.0
2022-02-16 12:05:00,55.71,55.78,55.59,55.61,427049.0,53.3781,53.4451,53.2631,53.2823,427049.0
2022-02-16 12:10:00,55.61,55.65,55.43,55.52,441477.0,53.2823,53.3206,53.1098,53.196,441477.0
2022-02-16 12:15:00,55.52,55.52,55.32,55.37,336699.0,53.196,53.196,53.0044,53.0523,336699.0
2022-02-16 12:20:00,55.38,55.46,55.29,55.41,301517.0,53.0619,53.1385,52.9757,53.0906,301517.0
2022-02-16 12:25:00,55.39,55.52,55.34,55.4,363452.0,53.0715,53.196,53.0236,53.0811,363452.0
2022-02-16 12:30:00,55.4,55.4,54.76,54.85,1342061.0,53.0811,53.0811,52.4678,52.5541,1342061.0
2022-02-16 12:35:00,54.84,55.02,54.79,55.0,733255.0,52.5445,52.717,52.4966,52.6978,733255.0
2022-02-16 12:40:00,55.0,55.22,55.0,55.16,807305.0,52.6978,52.9086,52.6978,52.8511,807305.0
2022-02-16 12:45:00,55.16,55.28,55.1,55.23,488147.0,52.8511,52.9661,52.7936,52.9182,488147.0
2022-02-16 12:50:00,55.23,55.32,55.15,55.21,360336.0,52.9182,53.0044,52.8415,52.899,360336.0
2022-02-16 12:55:00,55.21,55.22,55.06,55.1,416568.0,52.899,52.9086,52.7553,52.7936,416568.0
2022-02-16 13:00:00,55.09,55.18,54.9,54.96,703464.0,52.784,52.8703,52.602,52.6595,703464.0
2022-02-16 13:05:00,54.96,55.16,54.9,55.12,530541.0,52.6595,52.8511,52.602,52.8128,530541.0
2022-02-16 13:10:00,55.12,55.23,55.03,55.2,386303.0,52.8128,52.9182,52.7265,52.8894,386303.0
2022-02-16 13:15:00,55.2,55.27,55.14,55.21,258706.0,52.8894,52.9565,52.8319,52.899,258706.0
2022-02-16 13:20:00,55.22,55.43,55.17,55.34,699179.0,52.9086,53.1098,52.8607,53.0236,699179.0
2022-02-16 13:25:00,55.33,55.34,55.22,55.34,259611.0,53.014,53.0236,52.9086,53.0236,259611.0
2022-02-16 13:30:00,55.34,55.34,55.09,55.17,332775.0,53.0236,53.0236,52.784,52.8607,332775.0
2022-02-16 13:35:00,55.17,55.25,55.12,55.19,262048.0,52.8607,52.9373,52.8128,52.8798,262048.0
2022-02-16 13:40:00,55.18,55.2,55.04,55.15,291465.0,52.8703,52.8894,52.7361,52.8415,291465.0
2022-02-16 13:45:00,55.16,55.3,55.12,55.24,393237.0,52.8511,52.9852,52.8128,52.9278,393237.0
2022-02-16 13:50:00,55.24,55.36,55.24,55.31,660744.0,52.9278,53.0427,52.9278,52.9948,660744.0
2022-02-16 13:55:00,55.3,55.32,55.01,55.24,563274.0,52.9852,53.0044,52.7074,52.9278,563274.0
2022-02-16 14:00:00,55.24,56.16,54.84,55.63,4766327.0,52.9278,53.8092,52.5445,53.3014,4766327.0
2022-02-16 14:05:00,55.62,56.24,55.47,55.91,2827915.0,53.2918,53.8859,53.1481,53.5697,2827915.0
2022-02-16 14:10:00,55.91,56.04,55.57,55.68,1850339.0,53.5697,53.6943,53.2439,53.3493,1850339.0
2022-02-16 14:15:00,55.69,56.12,55.68,56.0,1602404.0,53.3589,53.7709,53.3493,53.6559,1602404.0
2022-02-16 14:20:00,55.99,56.79,55.87,56.78,2824321.0,53.6464,54.4129,53.5314,54.4033,2824321.0
2022-02-16 14:25:00,56.78,56.91,56.6,56.8,2035702.0,54.4033,54.5278,54.2308,54.4225,2035702.0
2022-02-16 14:30:00,56.8,57.36,56.8,57.04,3177482.0,54.4225,54.959,54.4225,54.6524,3177482.0
2022-02-16 14:35:00,57.04,57.1,56.75,56.91,2025661.0,54.6524,54.7099,54.3745,54.5278,2025661.0
2022-02-16 14:40:00,56.91,56.95,56.63,56.76,1432907.0,54.5278,54.5662,54.2596,54.3841,1432907.0
2022-02-16 14:45:00,56.77,56.93,56.47,56.57,1099963.0,54.3937,54.547,54.1063,54.2021,1099963.0
2022-02-16 14:50:00,56.57,56.85,56.51,56.73,731896.0,54.2021,54.4704,54.1446,54.3554,731896.0
2022-02-16 14:55:00,56.74,57.14,56.72,57.12,1583242.0,54.365,54.7482,54.3458,54.7291,1583242.0
2022-02-16 15:00:00,57.12,57.76,57.05,57.75,2275994.0,54.7291,55.3423,54.662,55.3327,2275994.0
2022-02-16 15:05:00,57.75,57.76,57.48,57.59,1029444.0,55.3327,55.3423,55.074,55.1794,1029444.0
2022-02-16 15:10:00,57.58,57.62,57.32,57.43,889662.0,55.1698,55.2081,54.9207,55.0261,889662.0
2022-02-16 15:15:00,57.44,57.56,57.31,57.53,630756.0,55.0357,55.1506,54.9111,55.1219,630756.0
2022-02-16 15:20:00,57.53,57.53,57.25,57.41,709703.0,55.1219,55.1219,54.8536,55.0069,709703.0
2022-02-16 15:25:00,57.4,57.73,57.39,57.7,904665.0,54.9973,55.3135,54.9878,55.2848,904665.0
2022-02-16 15:30:00,57.71,57.77,57.18,57.34,1260775.0,55.2944,55.3518,54.7865,54.9398,1260775.0
2022-02-16 15:35:00,57.34,57.6,57.23,57.59,708428.0,54.9398,55.189,54.8345,55.1794,708428.0
2022-02-16 15:40:00,57.58,57.63,57.35,57.44,668976.0,55.1698,55.2177,54.9494,55.0357,668976.0
2022-02-16 15:45:00,57.43,57.64,57.28,57.58,1038376.0,55.0261,55.2273,54.8824,55.1698,1038376.0
2022-02-16 15:50:00,57.59,57.8,57.25,57.3,1400863.0,55.1794,55.3806,54.8536,54.9015,1400863.0
2022-02-16 15:55:00,57.3,57.39,57.1,57.27,1520108.0,54.9015,54.9878,54.7099,54.8728,1520108.0
2022-02-17 09:30:00,55.64,55.91,55.45,55.76,1927117.0,53.311,53.5697,53.129,53.426,1927117.0
2022-02-17 09:35:00,55.76,56.04,55.61,55.98,1709805.0,53.426,53.6943,53.2823,53.6368,1709805.0
2022-02-17 09:40:00,55.97,56.04,55.68,55.82,1722605.0,53.6272,53.6943,53.3493,53.4835,1722605.0
2022-02-17 09:45:00,55.82,55.85,55.07,55.28,2281600.0,53.4835,53.5122,52.7649,52.9661,2281600.0
2022-02-17 09:50:00,55.28,55.3,54.64,54.77,2230730.0,52.9661,52.9852,52.3529,52.4774,2230730.0
2022-02-17 09:55:00,54.77,55.05,54.72,54.97,1571887.0,52.4774,52.7457,52.4295,52.6691,1571887.0
2022-02-17 10:00:00,54.97,55.28,54.73,55.12,1375227.0,52.6691,52.9661,52.4391,52.8128,1375227.0
2022-02-17 10:05:00,55.12,55.24,55.01,55.07,979348.0,52.8128,52.9278,52.7074,52.7649,979348.0
2022-02-17 10:10:00,55.07,55.12,54.92,55.05,802040.0,52.7649,52.8128,52.6211,52.7457,802040.0
2022-02-17 10:15:00,55.05,55.15,54.55,54.57,1201700.0,52.7457,52.8415,52.2666,52.2858,1201700.0
2022-02-17 10:20:00,54.57,54.59,54.29,54.45,1530399.0,52.2858,52.305,52.0175,52.1708,1530399.0
2022-02-17 10:25:00,54.45,54.46,54.21,54.26,1037059.0,52.1708,52.1804,51.9409,51.9888,1037059.0
2022-02-17 10:30:00,54.25,54.5,54.17,54.36,1050069.0,51.9792,52.2187,51.9025,52.0846,1050069.0
2022-02-17 10:35:00,54.36,54.55,54.28,54.49,684596.0,52.0846,52.2666,52.0079,52.2091,684596.0
2022-02-17 10:40:00,54.48,54.49,54.33,54.46,576893.0,52.1996,52.2091,52.0558,52.1804,576893.0
2022-02-17 10:45:00,54.45,54.65,54.08,54.29,1581872.0,52.1708,52.3624,51.8163,52.0175,1581872.0
2022-02-17 10:50:00,54.28,54.34,54.02,54.31,784125.0,52.0079,52.0654,51.7588,52.0367,784125.0
2022-02-17 10:55:00,54.3,54.49,54.28,54.48,615274.0,52.0271,52.2091,52.0079,52.1996,615274.0
2022-02-17 11:00:00,54.48,54.61,54.34,54.37,701061.0,52.1996,52.3241,52.0654,52.0942,701061.0
2022-02-17 11:05:00,54.37,54.6,54.37,54.44,682148.0,52.0942,52.3145,52.0942,52.1612,682148.0
2022-02-17 11:10:00,54.42,54.83,54.42,54.73,868263.0,52.1421,52.5349,52.1421,52.4391,868263.0
2022-02-17 11:15:00,54.73,54.98,54.62,54.84,836344.0,52.4391,52.6786,52.3337,52.5445,836344.0
2022-02-17 11:20:00,54.85,54.93,54.74,54.76,488417.0,52.5541,52.6307,52.4487,52.4678,488417.0
2022-02-17 11:25:00,54.75,55.04,54.75,54.9,562172.0,52.4583,52.7361,52.4583,52.602,562172.0
2022-02-17 11:30:00,54.9,54.93,54.67,54.72,528473.0,52.602,52.6307,52.3816,52.4295,528473.0
2022-02-17 11:35:00,54.73,54.82,54.53,54.62,546371.0,52.4391,52.5253,52.2475,52.3337,546371.0
2022-02-17 11:40:00,54.63,54.72,54.53,54.63,355886.0,52.3433,52.4295,52.2475,52.3433,355886.0
2022-02-17 11:45:00,54.63,55.01,54.57,54.96,605136.0,52.3433,52.7074,52.2858,52.6595,605136.0
2022-02-17 11:50:00,54.96,54.96,54.7,54.73,594745.0,52.6595,52.6595,52.4104,52.4391,594745.0
2022-02-17 11:55:00,54.73,54.81,54.4,54.45,639886.0,52.4391,52.5158,52.1229,52.1708,639886.0
2022-02-17 12:00:00,54.45,54.56,54.36,54.48,498505.0,52.1708,52.2762,52.0846,52.1996,498505.0
2022-02-17 12:05:00,54.49,54.56,54.0,54.15,926833.0,52.2091,52.2762,51.7397,51.8834,926833.0
2022-02-17 12:10:00,54.16,54.16,53.91,54.12,817298.0,51.893,51.893,51.6534,51.8546,817298.0
2022-02-17 12:15:00,54.11,54.17,54.03,54.08,359348.0,51.8451,51.9025,51.7684,51.8163,359348.0
2022-02-17 12:20:00,54.08,54.37,54.07,54.3,456376.0,51.8163,52.0942,51.8067,52.0271,456376.0
2022-02-17 12:25:00,54.29,54.39,54.26,54.27,404144.0,52.0175,52.1133,51.9888,51.9984,404144.0
2022-02-17 12:30:00,54.26,54.55,54.21,54.38,529240.0,51.9888,52.2666,51.9409,52.1037,529240.0
2022-02-17 12:35:00,54.39,54.46,54.27,54.33,238388.0,52.1133,52.1804,51.9984,52.0558,238388.0
2022-02-17 12:40:00,54.32,54.42,54.19,54.39,399631.0,52.0463,52.1421,51.9217,52.1133,399631.0
2022-02-17 12:45:00,54.4,54.46,54.15,54.25,491591.0,52.1229,52.1804,51.8834,51.9792,491591.0
2022-02-17 12:50:00,54.24,54.39,54.18,54.33,377978.0,51.9696,52.1133,51.9121,52.0558,377978.0
2022-02-17 12:55:00,54.33,54.41,54.23,54.33,366852.0,52.0558,52.1325,51.96,52.0558,366852.0
2022-02-17 13:00:00,54.33,54.37,54.05,54.08,451468.0,52.0558,52.0942,51.7876,51.8163,451468.0
2022-02-17 13:05:00,54.09,54.24,54.02,54.11,448562.0,51.8259,51.9696,51.7588,51.8451,448562.0
2022-02-17 13:10:00,54.11,54.11,53.8,53.86,934963.0,51.8451,51.8451,51.548,51.6055,934963.0
2022-02-17 13:15:00,53.86,53.99,53.79,53.85,555920.0,51.6055,51.7301,51.5384,51.5959,555920.0
2022-02-17 13:20:00,53.86,53.94,53.65,53.73,632686.0,51.6055,51.6822,51.4043,51.481,632686.0
2022-02-17 13:25:00,53.72,53.83,53.62,53.81,486056.0,51.4714,51.5768,51.3756,51.5576,486056.0
2022-02-17 13:30:00,53.81,54.02,53.75,53.91,467650.0,51.5576,51.7588,51.5001,51.6534,467650.0
2022-02-17 13:35:00,53.91,54.0,53.72,53.77,387677.0,51.6534,51.7397,51.4714,51.5193,387677.0
2022-02-17 13:40:00,53.77,53.79,53.66,53.77,388833.0,51.5193,51.5384,51.4139,51.5193,388833.0
2022-02-17 13:45:00,53.76,53.77,53.6,53.65,545714.0,51.5097,51.5193,51.3564,51.4043,545714.0
2022-02-17 13:50:00,53.65,53.85,53.58,53.8,503240.0,51.4043,51.5959,51.3372,51.548,503240.0
2022-02-17 13:55:00,53.8,53.88,53.73,53.8,378173.0,51.548,51.6247,51.481,51.548,378173.0
2022-02-17 14:00:00,53.79,53.79,53.59,53.64,470753.0,51.5384,51.5384,51.3468,51.3947,470753.0
2022-02-17 14:05:00,53.64,53.66,53.43,53.51,762110.0,51.3947,51.4139,51.1935,51.2702,762110.0
2022-02-17 14:10:00,53.5,53.69,53.46,53.67,444677.0,51.2606,51.4426,51.2223,51.4235,444677.0
2022-02-17 14:15:00,53.68,53.71,53.57,53.63,438720.0,51.433,51.4618,51.3277,51.3851,438720.0
2022-02-17 14:20:00,53.63,53.67,53.37,53.38,676956.0,51.3851,51.4235,51.136,51.1456,676956.0
2022-02-17 14:25:00,53.37,53.47,53.33,53.43,467986.0,51.136,51.2318,51.0977,51.1935,467986.0
2022-02-17 14:30:00,53.43,53.52,53.23,53.3,642577.0,51.1935,51.2797,51.0019,51.069,642577.0
2022-02-17 14:35:00,53.31,53.37,53.16,53.21,888144.0,51.0785,51.136,50.9348,50.9827,888144.0
2022-02-17 14:40:00,53.21,53.32,53.13,53.15,541537.0,50.9827,51.0881,50.9061,50.9252,541537.0
2022-02-17 14:45:00,53.15,53.36,53.05,53.3,861344.0,50.9252,51.1264,50.8294,51.069,861344.0
2022-02-17 14:50:00,53.3,53.3,53.03,53.13,565683.0,51.069,51.069,50.8103,50.9061,565683.0
2022-02-17 14:55:00,53.12,53.23,53.0,53.01,723368.0,50.8965,51.0019,50.7815,50.7911,723368.0
2022-02-17 15:00:00,53.02,53.11,52.79,52.84,1039438.0,50.8007,50.8869,50.5803,50.6282,1039438.0
2022-02-17 15:05:00,52.85,52.88,52.63,52.63,1021087.0,50.6378,50.6665,50.427,50.427,1021087.0
2022-02-17 15:10:00,52.64,52.75,52.49,52.55,1085297.0,50.4366,50.542,50.2929,50.3503,1085297.0
2022-02-17 15:15:00,52.55,52.68,52.41,52.65,984283.0,50.3503,50.4749,50.2162,50.4462,984283.0
2022-02-17 15:20:00,52.66,52.77,52.57,52.64,1239415.0,50.4557,50.5611,50.3695,50.4366,1239415.0
2022-02-17 15:25:00,52.64,52.76,52.46,52.54,759568.0,50.4366,50.5516,50.2641,50.3408,759568.0
2022-02-17 15:30:00,52.55,52.78,52.23,52.33,1213332.0,50.3503,50.5707,50.0437,50.1396,1213332.0
2022-02-17 15:35:00,52.33,52.78,52.32,52.71,1011558.0,50.1396,50.5707,50.13,50.5037,1011558.0
2022-02-17 15:40:00,52.7,52.71,52.51,52.7,901656.0,50.4941,50.5037,50.312,50.4941,901656.0
2022-02-17 15:45:00,52.7,52.86,52.53,52.58,1132556.0,50.4941,50.6474,50.3312,50.3791,1132556.0
2022-02-17 15:50:00,52.6,52.64,51.97,52.13,3110060.0,50.3983,50.4366,49.7946,49.9479,3110060.0
2022-02-17 15:55:00,52.12,52.39,52.07,52.17,3064612.0,49.9383,50.197,49.8904,49.9863,3064612.0
2022-02-18 09:30:00,52.61,52.76,51.99,52.0,2620421.0,50.4078,50.5516,49.8138,49.8234,2620421.0
2022-02-18 09:35:00,52.0,52.18,51.67,51.8,2165932.0,49.8234,49.9958,49.5072,49.6317,2165932.0
2022-02-18 09:40:00,51.8,51.85,51.31,51.48,1919383.0,49.6317,49.6797,49.1623,49.3251,1919383.0
2022-02-18 09:45:00,51.5,51.95,51.37,51.88,1645889.0,49.3443,49.7755,49.2197,49.7084,1645889.0
2022-02-18 09:50:00,51.89,52.66,51.89,52.63,2381561.0,49.718,50.4557,49.718,50.427,2381561.0
2022-02-18 09:55:00,52.63,52.79,52.29,52.39,1498453.0,50.427,50.5803,50.1012,50.197,1498453.0
2022-02-18 10:00:00,52.39,52.5,51.93,52.07,1451234.0,50.197,50.3024,49.7563,49.8904,1451234.0
2022-02-18 10:05:00,52.08,52.24,51.79,51.91,1163761.0,49.9,50.0533,49.6222,49.7371,1163761.0
2022-02-18 10:10:00,51.94,52.12,51.61,51.93,1193824.0,49.7659,49.9383,49.4497,49.7563,1193824.0
2022-02-18 10:15:00,51.92,52.3,51.56,51.77,1457640.0,49.7467,50.1108,49.4018,49.603,1457640.0
2022-02-18 10:20:00,51.77,51.88,51.36,51.48,1211941.0,49.603,49.7084,49.2102,49.3251,1211941.0
2022-02-18 10:25:00,51.47,51.62,51.29,51.41,1044614.0,49.3156,49.4593,49.1431,49.2581,1044614.0
2022-02-18 10:30:00,51.41,51.41,50.93,51.07,1630572.0,49.2581,49.2581,48.7982,48.9323,1630572.0
2022-02-18 10:35:00,51.07,51.13,50.86,50.94,937599.0,48.9323,48.9898,48.7311,48.8077,937599.0
2022-02-18 10:40:00,50.95,51.13,50.73,51.11,1300379.0,48.8173,48.9898,48.6065,48.9706,1300379.0
2022-02-18 10:45:00,51.1,51.18,50.71,50.89,910105.0,48.961,49.0377,48.5874,48.7598,910105.0
2022-02-18 10:50:00,50.88,51.06,50.74,50.96,859284.0,48.7503,48.9227,48.6161,48.8269,859284.0
2022-02-18 10:55:00,50.94,51.05,50.76,50.88,821773.0,48.8077,48.9131,48.6353,48.7503,821773.0
2022-02-18 11:00:00,50.89,50.89,50.14,50.2,1992005.0,48.7598,48.7598,48.0412,48.0987,1992005.0
2022-02-18 11:05:00,50.2,50.54,50.14,50.26,1160166.0,48.0987,48.4245,48.0412,48.1562,1160166.0
2022-02-18 11:10:00,50.26,50.48,50.08,50.44,1266273.0,48.1562,48.367,47.9837,48.3287,1266273.0
2022-02-18 11:15:00,50.44,50.7,50.26,50.69,1098936.0,48.3287,48.5778,48.1562,48.5682,1098936.0
2022-02-18 11:20:00,50.68,50.94,50.66,50.74,1005452.0,48.5586,48.8077,48.5395,48.6161,1005452.0
2022-02-18 11:25:00,50.75,50.95,50.66,50.71,754711.0,48.6257,48.8173,48.5395,48.5874,754711.0
2022-02-18 11:30:00,50.71,50.91,50.54,50.65,784866.0,48.5874,48.779,48.4245,48.5299,784866.0
2022-02-18 11:35:00,50.65,51.05,50.55,50.9,776318.0,48.5299,48.9131,48.4341,48.7694,776318.0
2022-02-18 11:40:00,50.89,51.03,50.67,50.71,694825.0,48.7598,48.894,48.549,48.5874,694825.0
2022-02-18 11:45:00,50.7,50.91,50.48,50.51,545890.0,48.5778,48.779,48.367,48.3957,545890.0
2022-02-18 11:50:00,50.53,50.59,50.26,50.32,867697.0,48.4149,48.4724,48.1562,48.2137,867697.0
2022-02-18 11:55:00,50.32,50.41,49.93,50.07,1122749.0,48.2137,48.2999,47.84,47.9742,1122749.0
2022-02-18 12:00:00,50.07,50.2,50.0,50.09,636533.0,47.9742,48.0987,47.9071,47.9933,636533.0
2022-02-18 12:05:00,50.08,50.51,50.08,50.51,930884.0,47.9837,48.3957,47.9837,48.3957,930884.0
2022-02-18 12:10:00,50.5,50.65,50.44,50.5,1019976.0,48.3862,48.5299,48.3287,48.3862,1019976.0
2022-02-18 12:15:00,50.51,50.97,50.39,50.74,1032172.0,48.3957,48.8365,48.2808,48.6161,1032172.0
2022-02-18 12:20:00,50.74,50.84,50.44,50.44,572679.0,48.6161,48.7119,48.3287,48.3287,572679.0
2022-02-18 12:25:00,50.44,50.65,50.43,50.47,423582.0,48.3287,48.5299,48.3191,48.3574,423582.0
2022-02-18 12:30:00,50.46,50.72,50.13,50.3,1100005.0,48.3478,48.597,48.0316,48.1945,1100005.0
2022-02-18 12:35:00,50.3,50.41,49.77,49.86,1341575.0,48.1945,48.2999,47.6867,47.7729,1341575.0
2022-02-18 12:40:00,49.85,50.09,49.76,49.78,879650.0,47.7634,47.9933,47.6771,47.6963,879650.0
2022-02-18 12:45:00,49.78,49.92,49.7,49.84,904934.0,47.6963,47.8304,47.6196,47.7538,904934.0
2022-02-18 12:50:00,49.84,50.02,49.68,49.87,909745.0,47.7538,47.9263,47.6005,47.7825,909745.0
2022-02-18 12:55:00,49.87,49.96,49.7,49.73,527319.0,47.7825,47.8688,47.6196,47.6484,527319.0
2022-02-18 13:00:00,49.72,49.85,49.6,49.68,882117.0,47.6388,47.7634,47.5238,47.6005,882117.0
2022-02-18 13:05:00,49.68,49.81,49.55,49.71,757708.0,47.6005,47.725,47.4759,47.6292,757708.0
2022-02-18 13:10:00,49.73,49.74,49.44,49.5,706065.0,47.6484,47.658,47.3705,47.428,706065.0
2022-02-18 13:15:00,49.5,49.62,49.31,49.42,971004.0,47.428,47.543,47.246,47.3514,971004.0
2022-02-18 13:20:00,49.41,49.84,49.36,49.8,810071.0,47.3418,47.7538,47.2939,47.7155,810071.0
2022-02-18 13:25:00,49.8,49.81,49.51,49.61,512589.0,47.7155,47.725,47.4376,47.5334,512589.0
2022-02-18 13:30:00,49.6,49.76,49.53,49.68,517712.0,47.5238,47.6771,47.4568,47.6005,517712.0
2022-02-18 13:35:00,49.69,50.15,49.59,50.11,1440327.0,47.6101,48.0508,47.5143,48.0125,1440327.0
2022-02-18 13:40:00,50.12,50.15,49.88,50.01,813673.0,48.0221,48.0508,47.7921,47.9167,813673.0
2022-02-18 13:45:00,50.0,50.32,49.99,50.22,1343668.0,47.9071,48.2137,47.8975,48.1179,1343668.0
2022-02-18 13:50:00,50.21,50.46,50.17,50.41,834865.0,48.1083,48.3478,48.07,48.2999,834865.0
2022-02-18 13:55:00,50.41,50.45,50.21,50.22,717342.0,48.2999,48.3383,48.1083,48.1179,717342.0
2022-02-18 14:00:00,50.21,50.51,50.2,50.36,727767.0,48.1083,48.3957,48.0987,48.252,727767.0
2022-02-18 14:05:00,50.36,50.47,50.14,50.21,739750.0,48.252,48.3574,48.0412,48.1083,739750.0
2022-02-18 14:10:00,50.22,50.32,50.16,50.24,926911.0,48.1179,48.2137,48.0604,48.137,926911.0
2022-02-18 14:15:00,50.24,50.71,50.17,50.65,1165106.0,48.137,48.5874,48.07,48.5299,1165106.0
2022-02-18 14:20:00,50.66,51.03,50.58,51.01,1376399.0,48.5395,48.894,48.4628,48.8748,1376399.0
2022-02-18 14:25:00,51.01,51.35,50.89,51.28,2037616.0,48.8748,49.2006,48.7598,49.1335,2037616.0
2022-02-18 14:30:00,51.28,51.83,51.24,51.5,2396612.0,49.1335,49.6605,49.0952,49.3443,2396612.0
2022-02-18 14:35:00,51.5,51.55,51.19,51.26,1426799.0,49.3443,49.3922,49.0473,49.1143,1426799.0
2022-02-18 14:40:00,51.27,51.3,51.05,51.06,1413831.0,49.1239,49.1527,48.9131,48.9227,1413831.0
2022-02-18 14:45:00,51.07,51.21,50.89,50.92,1076653.0,48.9323,49.0664,48.7598,48.7886,1076653.0
2022-02-18 14:50:00,50.92,51.48,50.83,51.48,1308916.0,48.7886,49.3251,48.7023,49.3251,1308916.0
2022-02-18 14:55:00,51.47,51.61,51.28,51.52,1363447.0,49.3156,49.4497,49.1335,49.3635,1363447.0
2022-02-18 15:00:00,51.52,51.94,51.44,51.53,1825730.0,49.3635,49.7659,49.2868,49.373,1825730.0
2022-02-18 15:05:00,51.54,51.73,51.16,51.34,1320613.0,49.3826,49.5647,49.0185,49.191,1320613.0
2022-02-18 15:10:00,51.36,51.59,51.07,51.2,1293467.0,49.2102,49.4305,48.9323,49.0569,1293467.0
2022-02-18 15:15:00,51.19,51.32,50.58,50.63,1532965.0,49.0473,49.1718,48.4628,48.5107,1532965.0
2022-02-18 15:20:00,50.64,50.81,50.47,50.62,1051417.0,48.5203,48.6832,48.3574,48.5011,1051417.0
2022-02-18 15:25:00,50.61,50.78,50.47,50.52,1155995.0,48.4916,48.6544,48.3574,48.4053,1155995.0
2022-02-18 15:30:00,50.51,50.51,49.93,50.13,2296430.0,48.3957,48.3957,47.84,48.0316,2296430.0
2022-02-18 15:35:00,50.12,50.35,49.98,50.19,1193178.0,48.0221,48.2424,47.8879,48.0891,1193178.0
2022-02-18 15:40:00,50.18,50.78,50.14,50.72,1635058.0,48.0796,48.6544,48.0412,48.597,1635058.0
2022-02-18 15:45:00,50.72,50.96,50.41,50.73,2027881.0,48.597,48.8269,48.2999,48.6065,2027881.0
2022-02-18 15:50:00,50.72,50.79,50.23,50.35,2876132.0,48.597,48.664,48.1275,48.2424,2876132.0
2022-02-18 15:55:00,50.35,50.54,50.17,50.42,3513164.0,48.2424,48.4245,48.07,48.3095,3513164.0
2022-02-22 09:30:00,49.03,49.61,48.91,49.13,2749741.0,46.9777,47.5334,46.8627,47.0735,2749741.0
2022-02-22 09:35:00,49.13,49.53,48.84,49.31,2339935.0,47.0735,47.4568,46.7956,47.246,2339935.0
2022-02-22 09:40:00,49.31,50.19,49.13,50.11,3181787.0,47.246,48.0891,47.0735,48.0125,3181787.0
2022-02-22 09:45:00,50.11,50.83,50.02,50.79,2498455.0,48.0125,48.7023,47.9263,48.664,2498455.0
2022-02-22 09:50:00,50.79,51.36,50.58,51.16,2615825.0,48.664,49.2102,48.4628,49.0185,2615825.0
2022-02-22 09:55:00,51.16,51.17,50.54,50.55,1566873.0,49.0185,49.0281,48.4245,48.4341,1566873.0
2022-02-22 10:00:00,50.55,50.63,50.26,50.49,1895805.0,48.4341,48.5107,48.1562,48.3766,1895805.0
2022-02-22 10:05:00,50.49,50.6,50.04,50.43,1747860.0,48.3766,48.482,47.9454,48.3191,1747860.0
2022-02-22 10:10:00,50.44,50.83,50.16,50.8,1411835.0,48.3287,48.7023,48.0604,48.6736,1411835.0
2022-02-22 10:15:00,50.79,50.97,50.66,50.9,1338229.0,48.664,48.8365,48.5395,48.7694,1338229.0
2022-02-22 10:20:00,50.88,51.26,50.77,50.79,1472214.0,48.7503,49.1143,48.6449,48.664,1472214.0
2022-02-22 10:25:00,50.8,51.49,50.8,51.46,1471843.0,48.6736,49.3347,48.6736,49.306,1471843.0
2022-02-22 10:30:00,51.47,51.5,50.71,50.86,1481581.0,49.3156,49.3443,48.5874,48.7311,1481581.0
2022-02-22 10:35:00,50.85,50.9,50.49,50.5,1513976.0,48.7215,48.7694,48.3766,48.3862,1513976.0
2022-02-22 10:40:00,50.51,50.65,50.17,50.4,1572523.0,48.3957,48.5299,48.07,48.2903,1572523.0
2022-02-22 10:45:00,50.4,50.51,50.16,50.39,1194605.0,48.2903,48.3957,48.0604,48.2808,1194605.0
2022-02-22 10:50:00,50.38,50.4,49.87,49.99,1977627.0,48.2712,48.2903,47.7825,47.8975,1977627.0
2022-02-22 10:55:00,49.96,50.06,49.64,49.71,1981497.0,47.8688,47.9646,47.5622,47.6292,1981497.0
2022-02-22 11:00:00,49.72,49.91,49.58,49.71,1655454.0,47.6388,47.8209,47.5047,47.6292,1655454.0
2022-02-22 11:05:00,49.69,49.87,49.47,49.51,1611322.0,47.6101,47.7825,47.3993,47.4376,1611322.0
2022-02-22 11:10:00,49.51,49.69,49.39,49.45,1107037.0,47.4376,47.6101,47.3226,47.3801,1107037.0
2022-02-22 11:15:00,49.46,49.56,49.14,49.25,1543995.0,47.3897,47.4855,47.0831,47.1885,1543995.0
2022-02-22 11:20:00,49.26,49.26,49.03,49.24,1189906.0,47.1981,47.1981,46.9777,47.1789,1189906.0
2022-02-22 11:25:00,49.24,49.64,49.07,49.17,1795523.0,47.1789,47.5622,47.016,47.1118,1795523.0
2022-02-22 11:30:00,49.18,49.42,49.07,49.33,875551.0,47.1214,47.3514,47.016,47.2651,875551.0
2022-02-22 11:35:00,49.33,49.39,48.99,49.15,1154660.0,47.2651,47.3226,46.9394,47.0927,1154660.0
2022-02-22 11:40:00,49.15,49.33,49.07,49.14,700831.0,47.0927,47.2651,47.016,47.0831,700831.0
2022-02-22 11:45:00,49.15,49.4,49.07,49.26,725476.0,47.0927,47.3322,47.016,47.1981,725476.0
2022-02-22 11:50:00,49.25,49.51,48.67,48.73,1828891.0,47.1885,47.4376,46.6328,46.6902,1828891.0
2022-02-22 11:55:00,48.74,48.97,48.54,48.93,1282772.0,46.6998,46.9202,46.5082,46.8819,1282772.0
2022-02-22 12:00:00,48.92,49.3,48.89,49.14,782673.0,46.8723,47.2364,46.8436,47.0831,782673.0
2022-02-22 12:05:00,49.14,49.33,49.03,49.18,587908.0,47.0831,47.2651,46.9777,47.1214,587908.0
2022-02-22 12:10:00,49.19,49.19,48.81,48.87,623122.0,47.131,47.131,46.7669,46.8244,623122.0
2022-02-22 12:15:00,48.87,48.88,48.62,48.65,471714.0,46.8244,46.834,46.5849,46.6136,471714.0
2022-02-22 12:20:00,48.65,48.92,48.62,48.69,550528.0,46.6136,46.8723,46.5849,46.6519,550528.0
2022-02-22 12:25:00,48.67,48.97,48.63,48.75,471344.0,46.6328,46.9202,46.5944,46.7094,471344.0
2022-02-22 12:30:00,48.75,48.89,48.49,48.51,796570.0,46.7094,46.8436,46.4603,46.4795,796570.0
2022-02-22 12:35:00,48.52,48.87,48.52,48.73,773558.0,46.489,46.8244,46.489,46.6902,773558.0
2022-02-22 12:40:00,48.72,48.78,48.56,48.64,567454.0,46.6807,46.7382,46.5274,46.604,567454.0
2022-02-22 12:45:00,48.61,48.71,48.33,48.39,930749.0,46.5753,46.6711,46.307,46.3645,930749.0
2022-02-22 12:50:00,48.39,48.57,48.38,48.43,609320.0,46.3645,46.5369,46.3549,46.4028,609320.0
2022-02-22 12:55:00,48.43,48.62,48.42,48.51,621290.0,46.4028,46.5849,46.3932,46.4795,621290.0
2022-02-22 13:00:00,48.52,48.59,48.23,48.38,1008504.0,46.489,46.5561,46.2112,46.3549,1008504.0
2022-02-22 13:05:00,48.38,48.61,48.34,48.53,681231.0,46.3549,46.5753,46.3166,46.4986,681231.0
2022-02-22 13:10:00,48.54,48.79,48.53,48.64,1221358.0,46.5082,46.7477,46.4986,46.604,1221358.0
2022-02-22 13:15:00,48.64,48.64,48.05,48.16,1056125.0,46.604,46.604,46.0387,46.1441,1056125.0
2022-02-22 13:20:00,48.15,48.37,48.14,48.3,481234.0,46.1345,46.3453,46.1249,46.2782,481234.0
2022-02-22 13:25:00,48.31,48.36,48.21,48.31,303768.0,46.2878,46.3357,46.192,46.2878,303768.0
2022-02-22 13:30:00,48.3,48.5,48.18,48.39,478710.0,46.2782,46.4699,46.1633,46.3645,478710.0
2022-02-22 13:35:00,48.39,48.42,48.13,48.22,465217.0,46.3645,46.3932,46.1154,46.2016,465217.0
2022-02-22 13:40:00,48.22,48.35,47.97,48.03,990548.0,46.2016,46.3262,45.9621,46.0195,990548.0
2022-02-22 13:45:00,48.02,48.09,47.85,47.91,1025596.0,46.01,46.077,45.8471,45.9046,1025596.0
2022-02-22 13:50:00,47.92,47.92,47.65,47.66,1025631.0,45.9142,45.9142,45.6555,45.665,1025631.0
2022-02-22 13:55:00,47.65,47.82,47.59,47.78,909070.0,45.6555,45.8183,45.598,45.78,909070.0
2022-02-22 14:00:00,47.76,47.8,47.57,47.58,686819.0,45.7609,45.7992,45.5788,45.5884,686819.0
2022-02-22 14:05:00,47.58,47.65,47.33,47.34,880911.0,45.5884,45.6555,45.3488,45.3584,880911.0
2022-02-22 14:10:00,47.34,47.74,47.2,47.68,1492552.0,45.3584,45.7417,45.2243,45.6842,1492552.0
2022-02-22 14:15:00,47.67,47.92,47.6,47.83,1052203.0,45.6746,45.9142,45.6075,45.8279,1052203.0
2022-02-22 14:20:00,47.84,48.09,47.4,47.69,1815108.0,45.8375,46.077,45.4159,45.6938,1815108.0
2022-02-22 14:25:00,47.69,48.46,47.68,48.26,3086943.0,45.6938,46.4315,45.6842,46.2399,3086943.0
2022-02-22 14:30:00,48.26,48.91,47.97,48.44,2910746.0,46.2399,46.8627,45.9621,46.4124,2910746.0
2022-02-22 14:35:00,48.44,48.79,48.35,48.4,1735591.0,46.4124,46.7477,46.3262,46.3741,1735591.0
2022-02-22 14:40:00,48.4,48.57,47.98,48.05,1320826.0,46.3741,46.5369,45.9716,46.0387,1320826.0
2022-02-22 14:45:00,48.04,48.94,47.85,48.91,1786732.0,46.0291,46.8915,45.8471,46.8627,1786732.0
2022-02-22 14:50:00,48.92,49.67,48.92,49.43,3097470.0,46.8723,47.5909,46.8723,47.3609,3097470.0
2022-02-22 14:55:00,49.42,49.87,49.42,49.53,1953111.0,47.3514,47.7825,47.3514,47.4568,1953111.0
2022-02-22 15:00:00,49.53,50.31,49.48,50.3,2680509.0,47.4568,48.2041,47.4089,48.1945,2680509.0
2022-02-22 15:05:00,50.29,50.37,49.89,49.93,2345879.0,48.1849,48.2616,47.8017,47.84,2345879.0
2022-02-22 15:10:00,49.93,50.45,49.92,50.11,2284587.0,47.84,48.3383,47.8304,48.0125,2284587.0
2022-02-22 15:15:00,50.12,50.46,49.81,49.91,2345967.0,48.0221,48.3478,47.725,47.8209,2345967.0
2022-02-22 15:20:00,49.91,50.14,49.54,49.69,1763894.0,47.8209,48.0412,47.4663,47.6101,1763894.0
2022-02-22 15:25:00,49.69,50.23,49.62,49.91,1718727.0,47.6101,48.1275,47.543,47.8209,1718727.0
2022-02-22 15:30:00,49.91,49.94,49.44,49.69,1901817.0,47.8209,47.8496,47.3705,47.6101,1901817.0
2022-02-22 15:35:00,49.7,49.86,49.44,49.73,1351455.0,47.6196,47.7729,47.3705,47.6484,1351455.0
2022-02-22 15:40:00,49.73,49.8,49.09,49.27,1937020.0,47.6484,47.7155,47.0352,47.2076,1937020.0
2022-02-22 15:45:00,49.24,49.27,48.9,48.97,1993956.0,47.1789,47.2076,46.8531,46.9202,1993956.0
2022-02-22 15:50:00,48.97,48.97,48.28,48.49,3029301.0,46.9202,46.9202,46.2591,46.4603,3029301.0
2022-02-22 15:55:00,48.49,49.0,48.49,48.87,2471294.0,46.4603,46.9489,46.4603,46.8244,2471294.0
2022-02-23 09:30:00,50.24,50.58,50.05,50.41,1939727.0,48.137,48.4628,47.955,48.2999,1939727.0
2022-02-23 09:35:00,50.41,50.61,49.9,50.48,2593764.0,48.2999,48.4916,47.8113,48.367,2593764.0
2022-02-23 09:40:00,50.47,50.63,49.68,49.81,2302551.0,48.3574,48.5107,47.6005,47.725,2302551.0
2022-02-23 09:45:00,49.81,50.1,49.75,49.88,1977693.0,47.725,48.0029,47.6676,47.7921,1977693.0
2022-02-23 09:50:00,49.86,49.89,49.18,49.2,1909042.0,47.7729,47.8017,47.1214,47.1406,1909042.0
2022-02-23 09:55:00,49.2,49.52,49.15,49.3,1354988.0,47.1406,47.4472,47.0927,47.2364,1354988.0
2022-02-23 10:00:00,49.29,49.29,48.65,49.01,2313964.0,47.2268,47.2268,46.6136,46.9585,2313964.0
2022-02-23 10:05:00,49.02,49.05,48.48,48.64,1761894.0,46.9681,46.9969,46.4507,46.604,1761894.0
2022-02-23 10:10:00,48.64,49.1,48.61,49.05,1707558.0,46.604,47.0448,46.5753,46.9969,1707558.0
2022-02-23 10:15:00,49.05,49.06,48.52,48.67,1807699.0,46.9969,47.0064,46.489,46.6328,1807699.0
2022-02-23 10:20:00,48.66,49.01,48.44,48.54,1741005.0,46.6232,46.9585,46.4124,46.5082,1741005.0
2022-02-23 10:25:00,48.55,48.61,48.13,48.23,1806022.0,46.5178,46.5753,46.1154,46.2112,1806022.0
2022-02-23 10:30:00,48.23,48.46,48.04,48.3,1491118.0,46.2112,46.4315,46.0291,46.2782,1491118.0
2022-02-23 10:35:00,48.31,48.63,48.29,48.38,1590964.0,46.2878,46.5944,46.2687,46.3549,1590964.0
2022-02-23 10:40:00,48.38,48.43,47.9,47.99,1786290.0,46.3549,46.4028,45.895,45.9812,1786290.0
2022-02-23 10:45:00,47.98,48.21,47.86,47.89,1303927.0,45.9716,46.192,45.8567,45.8854,1303927.0
2022-02-23 10:50:00,47.89,48.12,47.83,47.91,1149257.0,45.8854,46.1058,45.8279,45.9046,1149257.0
2022-02-23 10:55:00,47.9,48.17,47.68,47.97,1741195.0,45.895,46.1537,45.6842,45.9621,1741195.0
2022-02-23 11:00:00,47.95,48.08,47.57,47.69,1404347.0,45.9429,46.0675,45.5788,45.6938,1404347.0
2022-02-23 11:05:00,47.68,47.77,47.42,47.56,1203618.0,45.6842,45.7704,45.4351,45.5692,1203618.0
2022-02-23 11:10:00,47.55,47.7,47.49,47.61,917449.0,45.5596,45.7034,45.5022,45.6171,917449.0
2022-02-23 11:15:00,47.6,47.6,47.28,47.48,1316929.0,45.6075,45.6075,45.3009,45.4926,1316929.0
2022-02-23 11:20:00,47.48,47.63,47.42,47.51,967605.0,45.4926,45.6363,45.4351,45.5213,967605.0
2022-02-23 11:25:00,47.5,47.72,47.45,47.52,1092073.0,45.5117,45.7225,45.4638,45.5309,1092073.0
2022-02-23 11:30:00,47.52,47.95,47.33,47.76,1648432.0,45.5309,45.9429,45.3488,45.7609,1648432.0
2022-02-23 11:35:00,47.74,48.11,47.63,47.91,1809194.0,45.7417,46.0962,45.6363,45.9046,1809194.0
2022-02-23 11:40:00,47.9,48.08,47.67,47.74,1117589.0,45.895,46.0675,45.6746,45.7417,1117589.0
2022-02-23 11:45:00,47.74,47.95,47.6,47.94,1170035.0,45.7417,45.9429,45.6075,45.9333,1170035.0
2022-02-23 11:50:00,47.94,48.31,47.8,48.26,1244014.0,45.9333,46.2878,45.7992,46.2399,1244014.0
2022-02-23 11:55:00,48.25,48.51,48.24,48.3,1570955.0,46.2303,46.4795,46.2208,46.2782,1570955.0
2022-02-23 12:00:00,48.31,48.38,48.12,48.22,938126.0,46.2878,46.3549,46.1058,46.2016,938126.0
2022-02-23 12:05:00,48.23,48.43,48.11,48.41,896929.0,46.2112,46.4028,46.0962,46.3836,896929.0
2022-02-23 12:10:00,48.41,48.54,48.2,48.25,963185.0,46.3836,46.5082,46.1824,46.2303,963185.0
2022-02-23 12:15:00,48.26,48.66,48.24,48.63,1063673.0,46.2399,46.6232,46.2208,46.5944,1063673.0
2022-02-23 12:20:00,48.63,48.82,48.55,48.74,1385786.0,46.5944,46.7765,46.5178,46.6998,1385786.0
2022-02-23 12:25:00,48.74,48.87,48.63,48.76,1448400.0,46.6998,46.8244,46.5944,46.719,1448400.0
2022-02-23 12:30:00,48.77,48.84,48.42,48.42,1014499.0,46.7286,46.7956,46.3932,46.3932,1014499.0
2022-02-23 12:35:00,48.42,48.46,48.18,48.24,993373.0,46.3932,46.4315,46.1633,46.2208,993373.0
2022-02-23 12:40:00,48.24,48.38,48.19,48.34,585099.0,46.2208,46.3549,46.1729,46.3166,585099.0
2022-02-23 12:45:00,48.34,48.46,48.15,48.18,637705.0,46.3166,46.4315,46.1345,46.1633,637705.0
2022-02-23 12:50:00,48.18,48.22,47.77,47.81,1169810.0,46.1633,46.2016,45.7704,45.8088,1169810.0
2022-02-23 12:55:00,47.81,47.87,47.68,47.8,602165.0,45.8088,45.8662,45.6842,45.7992,602165.0
2022-02-23 13:00:00,47.8,47.82,47.61,47.67,523802.0,45.7992,45.8183,45.6171,45.6746,523802.0
2022-02-23 13:05:00,47.68,47.75,47.42,47.55,1154642.0,45.6842,45.7513,45.4351,45.5596,1154642.0
2022-02-23 13:10:00,47.55,47.61,46.99,47.0,2193402.0,45.5596,45.6171,45.0231,45.0327,2193402.0
2022-02-23 13:15:00,47.0,47.16,46.86,47.09,1791662.0,45.0327,45.186,44.8985,45.1189,1791662.0
2022-02-23 13:20:00,47.09,47.21,46.92,47.03,901445.0,45.1189,45.2339,44.956,45.0614,901445.0
2022-02-23 13:25:00,47.04,47.16,46.77,46.85,1084010.0,45.071,45.186,44.8123,44.8889,1084010.0
2022-02-23 13:30:00,46.86,46.96,46.64,46.67,1197584.0,44.8985,44.9943,44.6877,44.7165,1197584.0
2022-02-23 13:35:00,46.66,47.13,46.62,47.08,1472205.0,44.7069,45.1572,44.6686,45.1093,1472205.0
2022-02-23 13:40:00,47.08,47.19,46.95,47.07,857550.0,45.1093,45.2147,44.9848,45.0997,857550.0
2022-02-23 13:45:00,47.06,47.39,47.01,47.3,1360475.0,45.0902,45.4063,45.0422,45.3201,1360475.0
2022-02-23 13:50:00,47.3,47.34,46.74,46.85,1186966.0,45.3201,45.3584,44.7835,44.8889,1186966.0
2022-02-23 13:55:00,46.84,47.05,46.76,46.96,641420.0,44.8794,45.0806,44.8027,44.9943,641420.0
2022-02-23 14:00:00,46.95,47.2,46.67,46.79,1219550.0,44.9848,45.2243,44.7165,44.8315,1219550.0
2022-02-23 14:05:00,46.79,47.09,46.72,46.94,704668.0,44.8315,45.1189,44.7644,44.9752,704668.0
2022-02-23 14:10:00,46.94,47.18,46.84,46.88,887582.0,44.9752,45.2051,44.8794,44.9177,887582.0
2022-02-23 14:15:00,46.88,47.09,46.66,46.84,1068262.0,44.9177,45.1189,44.7069,44.8794,1068262.0
2022-02-23 14:20:00,46.83,46.92,46.27,46.33,1869463.0,44.8698,44.956,44.3332,44.3907,1869463.0
2022-02-23 14:25:00,46.33,46.4,46.18,46.27,1349231.0,44.3907,44.4578,44.247,44.3332,1349231.0
2022-02-23 14:30:00,46.28,46.42,46.09,46.15,1244396.0,44.3428,44.4769,44.1608,44.2182,1244396.0
2022-02-23 14:35:00,46.16,46.32,46.15,46.17,1121299.0,44.2278,44.3811,44.2182,44.2374,1121299.0
2022-02-23 14:40:00,46.18,46.19,45.74,45.8,2013438.0,44.247,44.2566,43.8254,43.8829,2013438.0
2022-02-23 14:45:00,45.8,46.2,45.75,46.02,1817974.0,43.8829,44.2661,43.835,44.0937,1817974.0
2022-02-23 14:50:00,46.01,46.16,45.89,45.9,1325629.0,44.0841,44.2278,43.9691,43.9787,1325629.0
2022-02-23 14:55:00,45.9,46.14,45.79,45.97,1116781.0,43.9787,44.2087,43.8733,44.0458,1116781.0
2022-02-23 15:00:00,45.96,46.05,45.56,45.61,1666477.0,44.0362,44.1224,43.6529,43.7008,1666477.0
2022-02-23 15:05:00,45.6,45.78,45.39,45.49,1713624.0,43.6913,43.8637,43.4901,43.5859,1713624.0
2022-02-23 15:10:00,45.49,45.58,45.28,45.5,1822383.0,43.5859,43.6721,43.3847,43.5955,1822383.0
2022-02-23 15:15:00,45.49,45.79,45.38,45.45,1830132.0,43.5859,43.8733,43.4805,43.5475,1830132.0
2022-02-23 15:20:00,45.45,45.55,45.29,45.5,1373495.0,43.5475,43.6434,43.3942,43.5955,1373495.0
2022-02-23 15:25:00,45.49,45.96,45.44,45.86,2307810.0,43.5859,44.0362,43.538,43.9404,2307810.0
2022-02-23 15:30:00,45.86,46.0,45.57,45.74,2051637.0,43.9404,44.0745,43.6625,43.8254,2051637.0
2022-02-23 15:35:00,45.75,45.9,45.4,45.41,1750962.0,43.835,43.9787,43.4996,43.5092,1750962.0
2022-02-23 15:40:00,45.41,45.6,45.34,45.36,1805312.0,43.5092,43.6913,43.4421,43.4613,1805312.0
2022-02-23 15:45:00,45.35,45.56,45.12,45.13,3190850.0,43.4517,43.6529,43.2314,43.2409,3190850.0
2022-02-23 15:50:00,45.12,45.41,45.0,45.11,3664314.0,43.2314,43.5092,43.1164,43.2218,3664314.0
2022-02-23 15:55:00,45.11,45.29,44.97,45.09,3558034.0,43.2218,43.3942,43.0876,43.2026,3558034.0
2022-02-24 09:30:00,40.77,42.17,40.61,41.9,7008564.0,39.0634,40.4048,38.9101,40.1461,7008564.0
2022-02-24 09:35:00,41.91,43.07,41.56,43.05,5141403.0,40.1557,41.2672,39.8204,41.248,5141403.0
2022-02-24 09:40:00,43.05,43.05,42.07,42.47,3910376.0,41.248,41.248,40.309,40.6923,3910376.0
2022-02-24 09:45:00,42.47,43.36,42.23,43.36,3079850.0,40.6923,41.545,40.4623,41.545,3079850.0
2022-02-24 09:50:00,43.36,43.67,43.07,43.23,3326676.0,41.545,41.8421,41.2672,41.4205,3326676.0
2022-02-24 09:55:00,43.23,43.55,42.88,43.45,2960521.0,41.4205,41.7271,41.0851,41.6313,2960521.0
2022-02-24 10:00:00,43.44,43.45,42.66,42.71,2805660.0,41.6217,41.6313,40.8743,40.9222,2805660.0
2022-02-24 10:05:00,42.72,43.41,42.5,43.38,2850776.0,40.9318,41.5929,40.721,41.5642,2850776.0
2022-02-24 10:10:00,43.38,43.91,43.12,43.82,3084237.0,41.5642,42.072,41.3151,41.9858,3084237.0
2022-02-24 10:15:00,43.82,44.51,43.72,44.47,3455975.0,41.9858,42.6469,41.89,42.6086,3455975.0
2022-02-24 10:20:00,44.45,44.87,44.06,44.22,3858696.0,42.5894,42.9918,42.2157,42.369,3858696.0
2022-02-24 10:25:00,44.21,44.36,43.64,43.7,2370557.0,42.3594,42.5032,41.8133,41.8708,2370557.0
2022-02-24 10:30:00,43.7,44.27,43.38,44.03,2473420.0,41.8708,42.4169,41.5642,42.187,2473420.0
2022-02-24 10:35:00,44.03,44.16,43.36,43.57,2292476.0,42.187,42.3115,41.545,41.7462,2292476.0
2022-02-24 10:40:00,43.57,43.8,43.11,43.66,1902164.0,41.7462,41.9666,41.3055,41.8325,1902164.0
2022-02-24 10:45:00,43.66,44.52,43.63,44.34,2444649.0,41.8325,42.6565,41.8037,42.484,2444649.0
2022-02-24 10:50:00,44.33,44.68,43.92,44.52,2077697.0,42.4744,42.8098,42.0816,42.6565,2077697.0
2022-02-24 10:55:00,44.53,44.99,44.47,44.56,2206636.0,42.6661,43.1068,42.6086,42.6948,2206636.0
2022-02-24 11:00:00,44.56,44.97,44.21,44.32,1951620.0,42.6948,43.0876,42.3594,42.4648,1951620.0
2022-02-24 11:05:00,44.33,45.04,44.24,44.91,2213179.0,42.4744,43.1547,42.3882,43.0301,2213179.0
2022-02-24 11:10:00,44.93,45.29,44.6,45.12,2197590.0,43.0493,43.3942,42.7331,43.2314,2197590.0
2022-02-24 11:15:00,45.12,45.58,44.92,45.58,2209872.0,43.2314,43.6721,43.0397,43.6721,2209872.0
2022-02-24 11:20:00,45.58,45.65,45.04,45.08,2180635.0,43.6721,43.7392,43.1547,43.193,2180635.0
2022-02-24 11:25:00,45.08,45.32,44.85,44.97,1522256.0,43.193,43.423,42.9727,43.0876,1522256.0
2022-02-24 11:30:00,44.97,45.3,44.72,44.98,1561885.0,43.0876,43.4038,42.8481,43.0972,1561885.0
2022-02-24 11:35:00,44.98,45.25,44.72,45.2,1702962.0,43.0972,43.3559,42.8481,43.308,1702962.0
2022-02-24 11:40:00,45.2,45.22,44.46,44.55,2190562.0,43.308,43.3272,42.599,42.6852,2190562.0
2022-02-24 11:45:00,44.55,44.8,44.33,44.8,1417475.0,42.6852,42.9248,42.4744,42.9248,1417475.0
2022-02-24 11:50:00,44.8,45.31,44.75,45.26,1259875.0,42.9248,43.4134,42.8768,43.3655,1259875.0
2022-02-24 11:55:00,45.25,45.53,45.08,45.45,1598849.0,43.3559,43.6242,43.193,43.5475,1598849.0
2022-02-24 12:00:00,45.44,45.57,45.33,45.46,1339502.0,43.538,43.6625,43.4326,43.5571,1339502.0
2022-02-24 12:05:00,45.46,45.55,45.1,45.16,1150106.0,43.5571,43.6434,43.2122,43.2697,1150106.0
2022-02-24 12:10:00,45.16,45.26,44.48,44.52,1888753.0,43.2697,43.3655,42.6181,42.6565,1888753.0
2022-02-24 12:15:00,44.52,44.73,44.39,44.59,2040712.0,42.6565,42.8577,42.5319,42.7235,2040712.0
2022-02-24 12:20:00,44.59,44.65,44.06,44.13,2325904.0,42.7235,42.781,42.2157,42.2828,2325904.0
2022-02-24 12:25:00,44.14,44.52,44.08,44.52,1529150.0,42.2924,42.6565,42.2349,42.6565,1529150.0
2022-02-24 12:30:00,44.51,44.77,44.17,44.45,1671463.0,42.6469,42.896,42.3211,42.5894,1671463.0
2022-02-24 12:35:00,44.43,45.07,44.43,45.03,1695995.0,42.5702,43.1834,42.5702,43.1451,1695995.0
2022-02-24 12:40:00,45.02,45.3,44.98,45.03,2212683.0,43.1355,43.4038,43.0972,43.1451,2212683.0
2022-02-24 12:45:00,45.02,45.13,44.65,44.71,1093815.0,43.1355,43.2409,42.781,42.8385,1093815.0
2022-02-24 12:50:00,44.71,44.89,44.59,44.83,934412.0,42.8385,43.011,42.7235,42.9535,934412.0
2022-02-24 12:55:00,44.83,45.12,44.5,44.57,944079.0,42.9535,43.2314,42.6373,42.7044,944079.0
2022-02-24 13:00:00,44.56,44.65,44.41,44.61,907268.0,42.6948,42.781,42.5511,42.7427,907268.0
2022-02-24 13:05:00,44.6,45.02,44.57,45.0,1068955.0,42.7331,43.1355,42.7044,43.1164,1068955.0
2022-02-24 13:10:00,45.0,45.34,44.84,45.32,1354824.0,43.1164,43.4421,42.9631,43.423,1354824.0
2022-02-24 13:15:00,45.33,45.46,44.98,45.37,1446078.0,43.4326,43.5571,43.0972,43.4709,1446078.0
2022-02-24 13:20:00,45.36,45.48,45.04,45.08,1245388.0,43.4613,43.5763,43.1547,43.193,1245388.0
2022-02-24 13:25:00,45.09,45.22,44.79,44.82,1000405.0,43.2026,43.3272,42.9152,42.9439,1000405.0
2022-02-24 13:30:00,44.83,45.32,44.8,45.2,965395.0,42.9535,43.423,42.9248,43.308,965395.0
2022-02-24 13:35:00,45.2,45.98,45.09,45.96,3360659.0,43.308,44.0554,43.2026,44.0362,3360659.0
2022-02-24 13:40:00,45.95,46.08,45.67,45.7,1923354.0,44.0266,44.1512,43.7583,43.7871,1923354.0
2022-02-24 13:45:00,45.7,46.86,45.48,46.82,3957741.0,43.7871,44.8985,43.5763,44.8602,3957741.0
2022-02-24 13:50:00,46.82,47.03,46.45,46.5,3557579.0,44.8602,45.0614,44.5057,44.5536,3557579.0
2022-02-24 13:55:00,46.49,46.55,45.91,46.04,1927165.0,44.544,44.6015,43.9883,44.1128,1927165.0
2022-02-24 14:00:00,46.03,46.17,45.64,46.06,2263980.0,44.1033,44.2374,43.7296,44.132,2263980.0
2022-02-24 14:05:00,46.08,46.28,45.6,45.73,2137466.0,44.1512,44.3428,43.6913,43.8158,2137466.0
2022-02-24 14:10:00,45.76,46.47,45.72,46.39,1984434.0,43.8446,44.5248,43.8062,44.4482,1984434.0
2022-02-24 14:15:00,46.38,46.73,46.22,46.68,2016108.0,44.4386,44.774,44.2853,44.7261,2016108.0
2022-02-24 14:20:00,46.68,46.79,46.32,46.5,1974192.0,44.7261,44.8315,44.3811,44.5536,1974192.0
2022-02-24 14:25:00,46.51,46.71,46.33,46.68,1586342.0,44.5632,44.7548,44.3907,44.7261,1586342.0
2022-02-24 14:30:00,46.67,47.53,46.67,47.47,2947660.0,44.7165,45.5405,44.7165,45.483,2947660.0
2022-02-24 14:35:00,47.48,47.98,47.42,47.96,2288859.0,45.4926,45.9716,45.4351,45.9525,2288859.0
2022-02-24 14:40:00,47.96,48.04,47.46,47.55,2140285.0,45.9525,46.0291,45.4734,45.5596,2140285.0
2022-02-24 14:45:00,47.55,47.92,47.42,47.88,1919810.0,45.5596,45.9142,45.4351,45.8758,1919810.0
2022-02-24 14:50:00,47.88,48.03,47.6,47.99,2376855.0,45.8758,46.0195,45.6075,45.9812,2376855.0
2022-02-24 14:55:00,47.99,48.01,47.53,47.76,1533100.0,45.9812,46.0004,45.5405,45.7609,1533100.0
2022-02-24 15:00:00,47.75,48.32,47.57,48.28,2042564.0,45.7513,46.2974,45.5788,46.2591,2042564.0
2022-02-24 15:05:00,48.27,48.36,48.1,48.11,1543017.0,46.2495,46.3357,46.0866,46.0962,1543017.0
2022-02-24 15:10:00,48.1,48.27,48.02,48.24,1215432.0,46.0866,46.2495,46.01,46.2208,1215432.0
2022-02-24 15:15:00,48.25,48.44,48.09,48.42,1462559.0,46.2303,46.4124,46.077,46.3932,1462559.0
2022-02-24 15:20:00,48.41,48.5,48.1,48.39,1543684.0,46.3836,46.4699,46.0866,46.3645,1543684.0
2022-02-24 15:25:00,48.38,48.63,48.1,48.15,1742140.0,46.3549,46.5944,46.0866,46.1345,1742140.0
2022-02-24 15:30:00,48.14,49.26,48.12,49.24,2232434.0,46.1249,47.1981,46.1058,47.1789,2232434.0
2022-02-24 15:35:00,49.24,49.44,49.12,49.37,2505696.0,47.1789,47.3705,47.0639,47.3035,2505696.0
2022-02-24 15:40:00,49.36,49.42,49.0,49.03,1909480.0,47.2939,47.3514,46.9489,46.9777,1909480.0
2022-02-24 15:45:00,49.02,49.26,48.86,49.02,2063247.0,46.9681,47.1981,46.8148,46.9681,2063247.0
2022-02-24 15:50:00,49.02,49.85,48.98,49.75,3725267.0,46.9681,47.7634,46.9298,47.6676,3725267.0
2022-02-24 15:55:00,49.75,49.81,49.44,49.65,2247799.0,47.6676,47.725,47.3705,47.5717,2247799.0
2022-02-25 09:30:00,49.98,50.07,49.18,49.96,3684902.0,47.8879,47.9742,47.1214,47.8688,3684902.0
2022-02-25 09:35:00,49.96,50.19,49.15,49.22,2709556.0,47.8688,48.0891,47.0927,47.1597,2709556.0
2022-02-25 09:40:00,49.22,49.59,48.67,48.75,3135933.0,47.1597,47.5143,46.6328,46.7094,3135933.0
2022-02-25 09:45:00,48.76,49.72,48.72,49.65,2604948.0,46.719,47.6388,46.6807,47.5717,2604948.0
2022-02-25 09:50:00,49.64,49.85,49.07,49.24,2225088.0,47.5622,47.7634,47.016,47.1789,2225088.0
2022-02-25 09:55:00,49.25,49.42,48.55,48.65,2065251.0,47.1885,47.3514,46.5178,46.6136,2065251.0
2022-02-25 10:00:00,48.64,48.78,48.25,48.42,2213823.0,46.604,46.7382,46.2303,46.3932,2213823.0
2022-02-25 10:05:00,48.41,49.3,48.41,49.2,2262708.0,46.3836,47.2364,46.3836,47.1406,2262708.0
2022-02-25 10:10:00,49.22,49.5,48.91,49.0,1602554.0,47.1597,47.428,46.8627,46.9489,1602554.0
2022-02-25 10:15:00,49.02,49.36,48.64,49.28,1431455.0,46.9681,47.2939,46.604,47.2172,1431455.0
2022-02-25 10:20:00,49.28,49.89,49.16,49.8,2252643.0,47.2172,47.8017,47.1022,47.7155,2252643.0
2022-02-25 10:25:00,49.81,50.1,49.69,49.96,1855988.0,47.725,48.0029,47.6101,47.8688,1855988.0
2022-02-25 10:30:00,49.95,50.22,49.75,49.91,1429783.0,47.8592,48.1179,47.6676,47.8209,1429783.0
2022-02-25 10:35:00,49.9,49.97,49.4,49.64,1092005.0,47.8113,47.8783,47.3322,47.5622,1092005.0
2022-02-25 10:40:00,49.65,50.46,49.65,50.46,2020712.0,47.5717,48.3478,47.5717,48.3478,2020712.0
2022-02-25 10:45:00,50.46,50.88,50.4,50.83,2013593.0,48.3478,48.7503,48.2903,48.7023,2013593.0
2022-02-25 10:50:00,50.83,50.9,50.56,50.71,1367415.0,48.7023,48.7694,48.4436,48.5874,1367415.0
2022-02-25 10:55:00,50.72,51.0,50.49,50.67,1794178.0,48.597,48.8652,48.3766,48.549,1794178.0
2022-02-25 11:00:00,50.66,50.84,50.27,50.82,1824212.0,48.5395,48.7119,48.1658,48.6928,1824212.0
2022-02-25 11:05:00,50.81,50.81,50.35,50.73,1109771.0,48.6832,48.6832,48.2424,48.6065,1109771.0
2022-02-25 11:10:00,50.74,51.23,50.59,51.05,1904119.0,48.6161,49.0856,48.4724,48.9131,1904119.0
2022-02-25 11:15:00,51.05,51.48,50.83,51.48,1480951.0,48.9131,49.3251,48.7023,49.3251,1480951.0
2022-02-25 11:20:00,51.47,51.59,51.3,51.42,1429686.0,49.3156,49.4305,49.1527,49.2676,1429686.0
2022-02-25 11:25:00,51.42,51.48,51.16,51.34,839237.0,49.2676,49.3251,49.0185,49.191,839237.0
2022-02-25 11:30:00,51.35,51.42,51.06,51.41,996591.0,49.2006,49.2676,48.9227,49.2581,996591.0
2022-02-25 11:35:00,51.42,51.49,50.94,51.16,1328076.0,49.2676,49.3347,48.8077,49.0185,1328076.0
2022-02-25 11:40:00,51.18,51.33,51.02,51.14,763576.0,49.0377,49.1814,48.8844,48.9994,763576.0
2022-02-25 11:45:00,51.15,51.5,51.14,51.5,882157.0,49.009,49.3443,48.9994,49.3443,882157.0
2022-02-25 11:50:00,51.5,51.63,51.28,51.57,1343286.0,49.3443,49.4689,49.1335,49.4114,1343286.0
2022-02-25 11:55:00,51.57,51.79,51.54,51.78,1135406.0,49.4114,49.6222,49.3826,49.6126,1135406.0
2022-02-25 12:00:00,51.78,51.92,51.68,51.69,1500807.0,49.6126,49.7467,49.5168,49.5263,1500807.0
2022-02-25 12:05:00,51.7,51.72,51.43,51.45,1008056.0,49.5359,49.5551,49.2772,49.2964,1008056.0
2022-02-25 12:10:00,51.46,51.58,51.21,51.23,859736.0,49.306,49.421,49.0664,49.0856,859736.0
2022-02-25 12:15:00,51.23,51.51,51.14,51.46,940144.0,49.0856,49.3539,48.9994,49.306,940144.0
2022-02-25 12:20:00,51.46,51.47,51.23,51.3,728433.0,49.306,49.3156,49.0856,49.1527,728433.0
2022-02-25 12:25:00,51.29,51.6,51.21,51.58,797594.0,49.1431,49.4401,49.0664,49.421,797594.0
2022-02-25 12:30:00,51.59,51.83,51.54,51.78,1196833.0,49.4305,49.6605,49.3826,49.6126,1196833.0
2022-02-25 12:35:00,51.78,51.85,51.56,51.63,631591.0,49.6126,49.6797,49.4018,49.4689,631591.0
2022-02-25 12:40:00,51.64,51.77,51.57,51.69,512692.0,49.4784,49.603,49.4114,49.5263,512692.0
2022-02-25 12:45:00,51.7,51.71,51.32,51.32,503040.0,49.5359,49.5455,49.1718,49.1718,503040.0
2022-02-25 12:50:00,51.33,51.34,50.82,50.83,1434709.0,49.1814,49.191,48.6928,48.7023,1434709.0
2022-02-25 12:55:00,50.82,50.98,50.61,50.89,1322598.0,48.6928,48.8461,48.4916,48.7598,1322598.0
2022-02-25 13:00:00,50.88,51.18,50.88,51.05,1173885.0,48.7503,49.0377,48.7503,48.9131,1173885.0
2022-02-25 13:05:00,51.05,51.06,50.72,50.77,735031.0,48.9131,48.9227,48.597,48.6449,735031.0
2022-02-25 13:10:00,50.78,50.83,50.43,50.67,1225421.0,48.6544,48.7023,48.3191,48.549,1225421.0
2022-02-25 13:15:00,50.66,50.97,50.5,50.95,1037020.0,48.5395,48.8365,48.3862,48.8173,1037020.0
2022-02-25 13:20:00,50.95,51.03,50.78,51.01,833554.0,48.8173,48.894,48.6544,48.8748,833554.0
2022-02-25 13:25:00,51.01,51.24,50.98,51.14,1131688.0,48.8748,49.0952,48.8461,48.9994,1131688.0
2022-02-25 13:30:00,51.15,51.47,51.13,51.37,948208.0,49.009,49.3156,48.9898,49.2197,948208.0
2022-02-25 13:35:00,51.35,51.44,51.08,51.36,868768.0,49.2006,49.2868,48.9419,49.2102,868768.0
2022-02-25 13:40:00,51.36,51.63,51.35,51.57,918628.0,49.2102,49.4689,49.2006,49.4114,918628.0
2022-02-25 13:45:00,51.58,51.61,51.33,51.49,741518.0,49.421,49.4497,49.1814,49.3347,741518.0
2022-02-25 13:50:00,51.48,51.61,51.35,51.37,667908.0,49.3251,49.4497,49.2006,49.2197,667908.0
2022-02-25 13:55:00,51.37,51.4,50.88,51.21,1472354.0,49.2197,49.2485,48.7503,49.0664,1472354.0
2022-02-25 14:00:00,51.22,51.54,50.9,51.4,1082419.0,49.076,49.3826,48.7694,49.2485,1082419.0
2022-02-25 14:05:00,51.4,51.46,50.93,50.99,866643.0,49.2485,49.306,48.7982,48.8556,866643.0
2022-02-25 14:10:00,51.0,51.08,50.73,50.91,1237113.0,48.8652,48.9419,48.6065,48.779,1237113.0
2022-02-25 14:15:00,50.91,51.14,50.91,51.07,636713.0,48.779,48.9994,48.779,48.9323,636713.0
2022-02-25 14:20:00,51.05,51.53,51.0,51.52,952206.0,48.9131,49.373,48.8652,49.3635,952206.0
2022-02-25 14:25:00,51.51,51.58,51.38,51.43,719401.0,49.3539,49.421,49.2293,49.2772,719401.0
2022-02-25 14:30:00,51.43,51.69,50.96,51.05,1207752.0,49.2772,49.5263,48.8269,48.9131,1207752.0
2022-02-25 14:35:00,51.06,51.33,51.06,51.24,691734.0,48.9227,49.1814,48.9227,49.0952,691734.0
2022-02-25 14:40:00,51.24,51.43,51.07,51.3,688925.0,49.0952,49.2772,48.9323,49.1527,688925.0
2022-02-25 14:45:00,51.29,51.38,51.12,51.12,517345.0,49.1431,49.2293,48.9802,48.9802,517345.0
2022-02-25 14:50:00,51.14,51.18,50.69,50.96,1707865.0,48.9994,49.0377,48.5682,48.8269,1707865.0
2022-02-25 14:55:00,50.98,51.35,50.91,51.2,949838.0,48.8461,49.2006,48.779,49.0569,949838.0
2022-02-25 15:00:00,51.19,51.2,50.82,50.94,876414.0,49.0473,49.0569,48.6928,48.8077,876414.0
2022-02-25 15:05:00,50.94,51.1,50.81,51.01,881076.0,48.8077,48.961,48.6832,48.8748,881076.0
2022-02-25 15:10:00,51.02,51.14,50.85,51.13,819718.0,48.8844,48.9994,48.7215,48.9898,819718.0
2022-02-25 15:15:00,51.14,51.45,51.06,51.39,1280967.0,48.9994,49.2964,48.9227,49.2389,1280967.0
2022-02-25 15:20:00,51.4,51.84,51.29,51.67,1986884.0,49.2485,49.6701,49.1431,49.5072,1986884.0
2022-02-25 15:25:00,51.67,51.85,51.38,51.47,1414659.0,49.5072,49.6797,49.2293,49.3156,1414659.0
2022-02-25 15:30:00,51.47,51.71,51.44,51.44,1077453.0,49.3156,49.5455,49.2868,49.2868,1077453.0
2022-02-25 15:35:00,51.44,51.58,51.27,51.55,865569.0,49.2868,49.421,49.1239,49.3922,865569.0
2022-02-25 15:40:00,51.55,51.75,51.31,51.63,1158810.0,49.3922,49.5838,49.1623,49.4689,1158810.0
2022-02-25 15:45:00,51.63,51.76,51.5,51.6,1254082.0,49.4689,49.5934,49.3443,49.4401,1254082.0
2022-02-25 15:50:00,51.6,51.96,51.45,51.86,2260704.0,49.4401,49.785,49.2964,49.6892,2260704.0
2022-02-25 15:55:00,51.86,52.01,51.7,51.96,2756838.0,49.6892,49.833,49.5359,49.785,2756838.0
2022-02-28 09:30:00,50.46,51.17,50.35,51.01,2407916.0,48.3478,49.0281,48.2424,48.8748,2407916.0
2022-02-28 09:35:00,51.02,51.21,50.56,50.67,2704594.0,48.8844,49.0664,48.4436,48.549,2704594.0
2022-02-28 09:40:00,50.67,50.89,50.28,50.49,2398128.0,48.549,48.7598,48.1754,48.3766,2398128.0
2022-02-28 09:45:00,50.49,51.07,50.41,50.86,1881078.0,48.3766,48.9323,48.2999,48.7311,1881078.0
2022-02-28 09:50:00,50.86,51.41,50.53,51.15,2244255.0,48.7311,49.2581,48.4149,49.009,2244255.0
2022-02-28 09:55:00,51.14,51.59,51.04,51.57,2624162.0,48.9994,49.4305,48.9036,49.4114,2624162.0
2022-02-28 10:00:00,51.57,51.7,50.92,50.99,1995827.0,49.4114,49.5359,48.7886,48.8556,1995827.0
2022-02-28 10:05:00,50.99,51.16,50.67,50.85,1555239.0,48.8556,49.0185,48.549,48.7215,1555239.0
2022-02-28 10:10:00,50.84,50.94,50.38,50.51,1400600.0,48.7119,48.8077,48.2712,48.3957,1400600.0
2022-02-28 10:15:00,50.51,50.67,50.34,50.51,1274851.0,48.3957,48.549,48.2329,48.3957,1274851.0
2022-02-28 10:20:00,50.52,51.0,50.5,50.89,1435720.0,48.4053,48.8652,48.3862,48.7598,1435720.0
2022-02-28 10:25:00,50.88,51.22,50.69,51.01,1102916.0,48.7503,49.076,48.5682,48.8748,1102916.0
2022-02-28 10:30:00,51.01,51.56,50.98,51.31,1311162.0,48.8748,49.4018,48.8461,49.1623,1311162.0
2022-02-28 10:35:00,51.31,51.96,51.28,51.95,1647867.0,49.1623,49.785,49.1335,49.7755,1647867.0
2022-02-28 10:40:00,51.95,52.46,51.84,52.35,2103696.0,49.7755,50.2641,49.6701,50.1587,2103696.0
2022-02-28 10:45:00,52.35,52.53,52.08,52.1,1371620.0,50.1587,50.3312,49.9,49.9192,1371620.0
2022-02-28 10:50:00,52.1,52.4,51.98,52.17,1244126.0,49.9192,50.2066,49.8042,49.9863,1244126.0
2022-02-28 10:55:00,52.18,52.56,52.18,52.35,1250066.0,49.9958,50.3599,49.9958,50.1587,1250066.0
2022-02-28 11:00:00,52.35,52.61,52.22,52.49,1222246.0,50.1587,50.4078,50.0342,50.2929,1222246.0
2022-02-28 11:05:00,52.48,52.5,52.13,52.26,983557.0,50.2833,50.3024,49.9479,50.0725,983557.0
2022-02-28 11:10:00,52.26,52.39,52.05,52.11,798964.0,50.0725,50.197,49.8713,49.9288,798964.0
2022-02-28 11:15:00,52.12,52.66,52.06,52.51,1300902.0,49.9383,50.4557,49.8809,50.312,1300902.0
2022-02-28 11:20:00,52.5,52.85,52.49,52.83,1283139.0,50.3024,50.6378,50.2929,50.6186,1283139.0
2022-02-28 11:25:00,52.83,53.01,52.69,52.89,1749845.0,50.6186,50.7911,50.4845,50.6761,1749845.0
2022-02-28 11:30:00,52.88,53.19,52.83,52.94,1951413.0,50.6665,50.9636,50.6186,50.724,1951413.0
2022-02-28 11:35:00,52.94,53.04,52.73,52.79,1185322.0,50.724,50.8198,50.5228,50.5803,1185322.0
2022-02-28 11:40:00,52.78,52.92,52.64,52.83,863136.0,50.5707,50.7049,50.4366,50.6186,863136.0
2022-02-28 11:45:00,52.83,52.9,52.44,52.59,1156169.0,50.6186,50.6857,50.245,50.3887,1156169.0
2022-02-28 11:50:00,52.6,52.7,52.5,52.63,1007139.0,50.3983,50.4941,50.3024,50.427,1007139.0
2022-02-28 11:55:00,52.63,52.89,52.62,52.8,801581.0,50.427,50.6761,50.4174,50.5899,801581.0
2022-02-28 12:00:00,52.8,52.95,52.68,52.74,758884.0,50.5899,50.7336,50.4749,50.5324,758884.0
2022-02-28 12:05:00,52.74,52.76,51.93,51.99,1694598.0,50.5324,50.5516,49.7563,49.8138,1694598.0
2022-02-28 12:10:00,51.99,52.03,51.57,51.73,1574347.0,49.8138,49.8521,49.4114,49.5647,1574347.0
2022-02-28 12:15:00,51.74,51.76,51.52,51.74,1143365.0,49.5743,49.5934,49.3635,49.5743,1143365.0
2022-02-28 12:20:00,51.74,51.88,51.39,51.48,1535450.0,49.5743,49.7084,49.2389,49.3251,1535450.0
2022-02-28 12:25:00,51.48,51.65,51.45,51.61,879071.0,49.3251,49.488,49.2964,49.4497,879071.0
2022-02-28 12:30:00,51.61,51.74,51.32,51.49,964249.0,49.4497,49.5743,49.1718,49.3347,964249.0
2022-02-28 12:35:00,51.52,51.56,51.11,51.14,1074040.0,49.3635,49.4018,48.9706,48.9994,1074040.0
2022-02-28 12:40:00,51.13,51.26,50.92,50.95,1473551.0,48.9898,49.1143,48.7886,48.8173,1473551.0
2022-02-28 12:45:00,50.93,51.05,50.72,51.03,1088767.0,48.7982,48.9131,48.597,48.894,1088767.0
2022-02-28 12:50:00,51.02,51.08,50.72,50.86,863598.0,48.8844,48.9419,48.597,48.7311,863598.0
2022-02-28 12:55:00,50.86,51.19,50.74,51.17,989336.0,48.7311,49.0473,48.6161,49.0281,989336.0
2022-02-28 13:00:00,51.16,51.57,51.1,51.48,1395966.0,49.0185,49.4114,48.961,49.3251,1395966.0
2022-02-28 13:05:00,51.49,51.83,51.43,51.81,1085958.0,49.3347,49.6605,49.2772,49.6413,1085958.0
2022-02-28 13:10:00,51.81,51.97,51.69,51.73,898131.0,49.6413,49.7946,49.5263,49.5647,898131.0
2022-02-28 13:15:00,51.74,51.78,51.05,51.11,1437631.0,49.5743,49.6126,48.9131,48.9706,1437631.0
2022-02-28 13:20:00,51.1,51.14,50.83,50.97,824532.0,48.961,48.9994,48.7023,48.8365,824532.0
2022-02-28 13:25:00,50.95,51.39,50.93,51.28,1318021.0,48.8173,49.2389,48.7982,49.1335,1318021.0
2022-02-28 13:30:00,51.28,51.45,51.0,51.16,1331995.0,49.1335,49.2964,48.8652,49.0185,1331995.0
2022-02-28 13:35:00,51.17,51.44,51.04,51.36,844374.0,49.0281,49.2868,48.9036,49.2102,844374.0
2022-02-28 13:40:00,51.36,51.5,51.15,51.23,918143.0,49.2102,49.3443,49.009,49.0856,918143.0
2022-02-28 13:45:00,51.23,51.38,51.01,51.37,965725.0,49.0856,49.2293,48.8748,49.2197,965725.0
2022-02-28 13:50:00,51.36,51.8,51.35,51.62,1376233.0,49.2102,49.6317,49.2006,49.4593,1376233.0
2022-02-28 13:55:00,51.63,51.69,51.33,51.5,871044.0,49.4689,49.5263,49.1814,49.3443,871044.0
2022-02-28 14:00:00,51.49,51.49,50.54,50.61,1385050.0,49.3347,49.3347,48.4245,48.4916,1385050.0
2022-02-28 14:05:00,50.61,50.69,50.04,50.1,1646050.0,48.4916,48.5682,47.9454,48.0029,1646050.0
2022-02-28 14:10:00,50.09,50.35,49.98,50.29,1443815.0,47.9933,48.2424,47.8879,48.1849,1443815.0
2022-02-28 14:15:00,50.28,50.55,50.1,50.52,1440687.0,48.1754,48.4341,48.0029,48.4053,1440687.0
2022-02-28 14:20:00,50.53,50.54,49.92,49.97,1046267.0,48.4149,48.4245,47.8304,47.8783,1046267.0
2022-02-28 14:25:00,49.98,50.28,49.95,50.16,942522.0,47.8879,48.1754,47.8592,48.0604,942522.0
2022-02-28 14:30:00,50.17,50.33,49.96,50.08,988124.0,48.07,48.2233,47.8688,47.9837,988124.0
2022-02-28 14:35:00,50.09,50.45,49.94,50.02,1076829.0,47.9933,48.3383,47.8496,47.9263,1076829.0
2022-02-28 14:40:00,50.02,50.8,49.99,50.69,1346116.0,47.9263,48.6736,47.8975,48.5682,1346116.0
2022-02-28 14:45:00,50.69,50.75,50.33,50.53,1079216.0,48.5682,48.6257,48.2233,48.4149,1079216.0
2022-02-28 14:50:00,50.52,50.64,50.37,50.6,775767.0,48.4053,48.5203,48.2616,48.482,775767.0
2022-02-28 14:55:00,50.6,50.99,50.56,50.84,1227441.0,48.482,48.8556,48.4436,48.7119,1227441.0
2022-02-28 15:00:00,50.84,50.9,50.68,50.74,881072.0,48.7119,48.7694,48.5586,48.6161,881072.0
2022-02-28 15:05:00,50.74,50.78,50.24,50.7,1068324.0,48.6161,48.6544,48.137,48.5778,1068324.0
2022-02-28 15:10:00,50.67,50.74,50.3,50.46,604634.0,48.549,48.6161,48.1945,48.3478,604634.0
2022-02-28 15:15:00,50.47,50.89,50.4,50.75,939995.0,48.3574,48.7598,48.2903,48.6257,939995.0
2022-02-28 15:20:00,50.76,51.36,50.74,51.21,1449154.0,48.6353,49.2102,48.6161,49.0664,1449154.0
2022-02-28 15:25:00,51.21,51.4,51.05,51.14,1114442.0,49.0664,49.2485,48.9131,48.9994,1114442.0
2022-02-28 15:30:00,51.14,51.14,50.66,50.67,1335428.0,48.9994,48.9994,48.5395,48.549,1335428.0
2022-02-28 15:35:00,50.67,50.68,50.28,50.41,1316611.0,48.549,48.5586,48.1754,48.2999,1316611.0
2022-02-28 15:40:00,50.41,51.21,50.41,51.12,1650808.0,48.2999,49.0664,48.2999,48.9802,1650808.0
2022-02-28 15:45:00,51.12,51.68,51.1,51.52,2375212.0,48.9802,49.5168,48.961,49.3635,2375212.0
2022-02-28 15:50:00,51.53,52.19,51.52,52.15,3276094.0,49.373,50.0054,49.3635,49.9671,3276094.0
2022-02-28 15:55:00,52.15,52.6,52.04,52.52,2995614.0,49.9671,50.3983,49.8617,50.3216,2995614.0
2022-03-01 09:30:00,51.92,52.38,51.64,52.34,2420326.0,49.7467,50.1875,49.4784,50.1491,2420326.0
2022-03-01 09:35:00,52.35,52.75,52.07,52.61,2529632.0,50.1587,50.542,49.8904,50.4078,2529632.0
2022-03-01 09:40:00,52.6,52.67,51.94,52.06,2091785.0,50.3983,50.4653,49.7659,49.8809,2091785.0
2022-03-01 09:45:00,52.07,52.48,51.8,52.46,2339716.0,49.8904,50.2833,49.6317,50.2641,2339716.0
2022-03-01 09:50:00,52.46,52.55,51.75,52.21,2235519.0,50.2641,50.3503,49.5838,50.0246,2235519.0
2022-03-01 09:55:00,52.21,52.47,51.93,52.21,1750675.0,50.0246,50.2737,49.7563,50.0246,1750675.0
2022-03-01 10:00:00,52.22,52.81,51.78,51.92,3162129.0,50.0342,50.5995,49.6126,49.7467,3162129.0
2022-03-01 10:05:00,51.92,52.32,51.83,52.04,1529179.0,49.7467,50.13,49.6605,49.8617,1529179.0
2022-03-01 10:10:00,52.04,52.04,51.58,51.92,2160822.0,49.8617,49.8617,49.421,49.7467,2160822.0
2022-03-01 10:15:00,51.93,52.66,51.87,52.51,2589361.0,49.7563,50.4557,49.6988,50.312,2589361.0
2022-03-01 10:20:00,52.51,52.92,52.5,52.73,2529711.0,50.312,50.7049,50.3024,50.5228,2529711.0
2022-03-01 10:25:00,52.72,52.97,52.44,52.64,1981588.0,50.5132,50.7528,50.245,50.4366,1981588.0
2022-03-01 10:30:00,52.65,52.94,52.4,52.48,2324177.0,50.4462,50.724,50.2066,50.2833,2324177.0
2022-03-01 10:35:00,52.49,52.69,52.26,52.46,1402644.0,50.2929,50.4845,50.0725,50.2641,1402644.0
2022-03-01 10:40:00,52.45,52.45,51.62,51.67,1725179.0,50.2545,50.2545,49.4593,49.5072,1725179.0
2022-03-01 10:45:00,51.68,51.92,51.6,51.8,1351692.0,49.5168,49.7467,49.4401,49.6317,1351692.0
2022-03-01 10:50:00,51.81,51.97,51.54,51.84,1518603.0,49.6413,49.7946,49.3826,49.6701,1518603.0
2022-03-01 10:55:00,51.84,51.87,51.41,51.62,1639903.0,49.6701,49.6988,49.2581,49.4593,1639903.0
2022-03-01 11:00:00,51.63,52.0,51.52,51.86,1834530.0,49.4689,49.8234,49.3635,49.6892,1834530.0
2022-03-01 11:05:00,51.86,52.06,51.68,51.83,1690087.0,49.6892,49.8809,49.5168,49.6605,1690087.0
2022-03-01 11:10:00,51.83,52.23,51.72,52.17,1254454.0,49.6605,50.0437,49.5551,49.9863,1254454.0
2022-03-01 11:15:00,52.16,52.28,51.81,51.86,1054327.0,49.9767,50.0917,49.6413,49.6892,1054327.0
2022-03-01 11:20:00,51.86,52.17,51.76,52.01,915404.0,49.6892,49.9863,49.5934,49.833,915404.0
2022-03-01 11:25:00,52.0,52.02,51.42,51.54,1140130.0,49.8234,49.8425,49.2676,49.3826,1140130.0
2022-03-01 11:30:00,51.56,51.58,50.81,50.88,2003078.0,49.4018,49.421,48.6832,48.7503,2003078.0
2022-03-01 11:35:00,50.88,50.94,50.64,50.77,1393834.0,48.7503,48.8077,48.5203,48.6449,1393834.0
2022-03-01 11:40:00,50.77,50.9,50.59,50.9,1200867.0,48.6449,48.7694,48.4724,48.7694,1200867.0
2022-03-01 11:45:00,50.89,50.9,50.37,50.61,1374329.0,48.7598,48.7694,48.2616,48.4916,1374329.0
2022-03-01 11:50:00,50.62,50.69,50.37,50.49,1009338.0,48.5011,48.5682,48.2616,48.3766,1009338.0
2022-03-01 11:55:00,50.49,50.5,50.15,50.35,1392135.0,48.3766,48.3862,48.0508,48.2424,1392135.0
2022-03-01 12:00:00,50.34,50.49,50.18,50.27,1327456.0,48.2329,48.3766,48.0796,48.1658,1327456.0
2022-03-01 12:05:00,50.28,50.43,50.01,50.02,1021566.0,48.1754,48.3191,47.9167,47.9263,1021566.0
2022-03-01 12:10:00,50.03,50.43,49.94,50.39,1440068.0,47.9358,48.3191,47.8496,48.2808,1440068.0
2022-03-01 12:15:00,50.39,50.75,50.24,50.65,1615494.0,48.2808,48.6257,48.137,48.5299,1615494.0
2022-03-01 12:20:00,50.65,50.72,50.4,50.54,1108833.0,48.5299,48.597,48.2903,48.4245,1108833.0
2022-03-01 12:25:00,50.55,50.71,50.36,50.59,732834.0,48.4341,48.5874,48.252,48.4724,732834.0
2022-03-01 12:30:00,50.59,50.79,50.38,50.59,817515.0,48.4724,48.664,48.2712,48.4724,817515.0
2022-03-01 12:35:00,50.58,50.64,50.35,50.41,535492.0,48.4628,48.5203,48.2424,48.2999,535492.0
2022-03-01 12:40:00,50.43,50.76,50.43,50.75,616027.0,48.3191,48.6353,48.3191,48.6257,616027.0
2022-03-01 12:45:00,50.74,51.09,50.61,50.96,1036961.0,48.6161,48.9515,48.4916,48.8269,1036961.0
2022-03-01 12:50:00,50.96,51.11,50.77,50.91,817625.0,48.8269,48.9706,48.6449,48.779,817625.0
2022-03-01 12:55:00,50.91,51.07,50.7,50.96,717158.0,48.779,48.9323,48.5778,48.8269,717158.0
2022-03-01 13:00:00,50.95,51.26,50.81,50.99,929873.0,48.8173,49.1143,48.6832,48.8556,929873.0
2022-03-01 13:05:00,50.98,51.04,50.55,50.67,900574.0,48.8461,48.9036,48.4341,48.549,900574.0
2022-03-01 13:10:00,50.68,50.73,50.29,50.36,842635.0,48.5586,48.6065,48.1849,48.252,842635.0
2022-03-01 13:15:00,50.35,50.4,50.16,50.24,844195.0,48.2424,48.2903,48.0604,48.137,844195.0
2022-03-01 13:20:00,50.24,50.43,50.14,50.17,660741.0,48.137,48.3191,48.0412,48.07,660741.0
2022-03-01 13:25:00,50.17,50.19,49.64,49.68,1643725.0,48.07,48.0891,47.5622,47.6005,1643725.0
2022-03-01 13:30:00,49.68,50.04,49.65,49.85,910839.0,47.6005,47.9454,47.5717,47.7634,910839.0
2022-03-01 13:35:00,49.84,50.16,49.72,50.14,1126379.0,47.7538,48.0604,47.6388,48.0412,1126379.0
2022-03-01 13:40:00,50.13,50.2,49.86,49.97,950916.0,48.0316,48.0987,47.7729,47.8783,950916.0
2022-03-01 13:45:00,49.97,50.24,49.72,49.84,902355.0,47.8783,48.137,47.6388,47.7538,902355.0
2022-03-01 13:50:00,49.83,50.12,49.79,50.06,676886.0,47.7442,48.0221,47.7059,47.9646,676886.0
2022-03-01 13:55:00,50.04,50.23,49.92,50.07,738584.0,47.9454,48.1275,47.8304,47.9742,738584.0
2022-03-01 14:00:00,50.07,50.15,49.74,50.04,1062896.0,47.9742,48.0508,47.658,47.9454,1062896.0
2022-03-01 14:05:00,50.04,50.12,49.85,49.95,619010.0,47.9454,48.0221,47.7634,47.8592,619010.0
2022-03-01 14:10:00,49.96,50.0,49.65,49.77,971037.0,47.8688,47.9071,47.5717,47.6867,971037.0
2022-03-01 14:15:00,49.77,50.22,49.56,50.16,1584284.0,47.6867,48.1179,47.4855,48.0604,1584284.0
2022-03-01 14:20:00,50.16,50.49,49.95,50.39,1379465.0,48.0604,48.3766,47.8592,48.2808,1379465.0
2022-03-01 14:25:00,50.4,50.49,50.23,50.37,883734.0,48.2903,48.3766,48.1275,48.2616,883734.0
2022-03-01 14:30:00,50.36,50.44,50.09,50.21,740124.0,48.252,48.3287,47.9933,48.1083,740124.0
2022-03-01 14:35:00,50.22,50.68,50.19,50.64,1288740.0,48.1179,48.5586,48.0891,48.5203,1288740.0
2022-03-01 14:40:00,50.63,50.7,50.44,50.55,849144.0,48.5107,48.5778,48.3287,48.4341,849144.0
2022-03-01 14:45:00,50.56,50.59,50.17,50.3,939393.0,48.4436,48.4724,48.07,48.1945,939393.0
2022-03-01 14:50:00,50.3,50.33,49.93,49.97,946168.0,48.1945,48.2233,47.84,47.8783,946168.0
2022-03-01 14:55:00,49.99,50.08,49.82,49.95,764954.0,47.8975,47.9837,47.7346,47.8592,764954.0
2022-03-01 15:00:00,49.96,50.7,49.85,50.7,1322763.0,47.8688,48.5778,47.7634,48.5778,1322763.0
2022-03-01 15:05:00,50.7,51.05,50.69,50.93,2031047.0,48.5778,48.9131,48.5682,48.7982,2031047.0
2022-03-01 15:10:00,50.94,51.0,50.44,50.57,1176484.0,48.8077,48.8652,48.3287,48.4532,1176484.0
2022-03-01 15:15:00,50.58,50.65,50.2,50.26,935301.0,48.4628,48.5299,48.0987,48.1562,935301.0
2022-03-01 15:20:00,50.26,50.32,49.98,50.13,976755.0,48.1562,48.2137,47.8879,48.0316,976755.0
2022-03-01 15:25:00,50.14,50.14,49.72,49.74,944728.0,48.0412,48.0412,47.6388,47.658,944728.0
2022-03-01 15:30:00,49.74,49.86,49.43,49.75,2112983.0,47.658,47.7729,47.3609,47.6676,2112983.0
2022-03-01 15:35:00,49.75,49.91,49.53,49.75,1034873.0,47.6676,47.8209,47.4568,47.6676,1034873.0
2022-03-01 15:40:00,49.75,49.92,49.35,49.37,1268581.0,47.6676,47.8304,47.2843,47.3035,1268581.0
2022-03-01 15:45:00,49.38,49.4,48.93,48.97,2837429.0,47.313,47.3322,46.8819,46.9202,2837429.0
2022-03-01 15:50:00,48.96,49.8,48.85,49.69,2839545.0,46.9106,47.7155,46.8052,47.6101,2839545.0
2022-03-01 15:55:00,49.68,50.11,49.51,49.99,2631518.0,47.6005,48.0125,47.4376,47.8975,2631518.0
2022-03-02 09:30:00,50.67,50.88,50.19,50.22,2288072.0,48.549,48.7503,48.0891,48.1179,2288072.0
2022-03-02 09:35:00,50.22,50.45,50.07,50.21,2534905.0,48.1179,48.3383,47.9742,48.1083,2534905.0
2022-03-02 09:40:00,50.2,51.15,50.06,50.99,3726458.0,48.0987,49.009,47.9646,48.8556,3726458.0
2022-03-02 09:45:00,50.99,51.35,50.87,51.17,2481574.0,48.8556,49.2006,48.7407,49.0281,2481574.0
2022-03-02 09:50:00,51.16,51.32,50.96,51.06,1436456.0,49.0185,49.1718,48.8269,48.9227,1436456.0
2022-03-02 09:55:00,51.07,51.23,50.61,50.75,1890794.0,48.9323,49.0856,48.4916,48.6257,1890794.0
2022-03-02 10:00:00,50.75,50.99,50.65,50.99,1417680.0,48.6257,48.8556,48.5299,48.8556,1417680.0
2022-03-02 10:05:00,50.98,51.05,49.65,49.84,2774880.0,48.8461,48.9131,47.5717,47.7538,2774880.0
2022-03-02 10:10:00,49.85,49.98,49.56,49.65,1871316.0,47.7634,47.8879,47.4855,47.5717,1871316.0
2022-03-02 10:15:00,49.64,49.88,49.55,49.8,1331296.0,47.5622,47.7921,47.4759,47.7155,1331296.0
2022-03-02 10:20:00,49.79,50.15,49.67,49.82,1665343.0,47.7059,48.0508,47.5909,47.7346,1665343.0
2022-03-02 10:25:00,49.83,51.1,49.42,50.89,4355404.0,47.7442,48.961,47.3514,48.7598,4355404.0
2022-03-02 10:30:00,50.9,51.29,50.3,50.45,4523190.0,48.7694,49.1431,48.1945,48.3383,4523190.0
2022-03-02 10:35:00,50.45,51.23,50.38,51.06,2698093.0,48.3383,49.0856,48.2712,48.9227,2698093.0
2022-03-02 10:40:00,51.06,51.19,50.64,50.79,1798473.0,48.9227,49.0473,48.5203,48.664,1798473.0
2022-03-02 10:45:00,50.78,50.85,50.28,50.79,1874778.0,48.6544,48.7215,48.1754,48.664,1874778.0
2022-03-02 10:50:00,50.8,50.96,50.09,50.17,1689981.0,48.6736,48.8269,47.9933,48.07,1689981.0
2022-03-02 10:55:00,50.16,50.62,50.1,50.46,1109045.0,48.0604,48.5011,48.0029,48.3478,1109045.0
2022-03-02 11:00:00,50.46,51.4,50.09,51.32,2650888.0,48.3478,49.2485,47.9933,49.1718,2650888.0
2022-03-02 11:05:00,51.31,51.79,51.08,51.63,2948741.0,49.1623,49.6222,48.9419,49.4689,2948741.0
2022-03-02 11:10:00,51.65,51.86,51.52,51.79,1448608.0,49.488,49.6892,49.3635,49.6222,1448608.0
2022-03-02 11:15:00,51.8,51.94,51.69,51.75,1912219.0,49.6317,49.7659,49.5263,49.5838,1912219.0
2022-03-02 11:20:00,51.75,51.82,51.39,51.63,1235813.0,49.5838,49.6509,49.2389,49.4689,1235813.0
2022-03-02 11:25:00,51.62,52.06,51.62,51.72,1510458.0,49.4593,49.8809,49.4593,49.5551,1510458.0
2022-03-02 11:30:00,51.73,52.33,51.72,52.13,2571569.0,49.5647,50.1396,49.5551,49.9479,2571569.0
2022-03-02 11:35:00,52.11,52.18,51.81,51.93,1614663.0,49.9288,49.9958,49.6413,49.7563,1614663.0
2022-03-02 11:40:00,51.92,52.04,51.48,51.53,1236268.0,49.7467,49.8617,49.3251,49.373,1236268.0
2022-03-02 11:45:00,51.53,51.84,51.48,51.55,937750.0,49.373,49.6701,49.3251,49.3922,937750.0
2022-03-02 11:50:00,51.55,51.74,51.48,51.52,743124.0,49.3922,49.5743,49.3251,49.3635,743124.0
2022-03-02 11:55:00,51.51,51.76,51.46,51.7,792916.0,49.3539,49.5934,49.306,49.5359,792916.0
2022-03-02 12:00:00,51.7,51.9,51.56,51.77,776843.0,49.5359,49.7276,49.4018,49.603,776843.0
2022-03-02 12:05:00,51.76,51.91,51.55,51.87,835490.0,49.5934,49.7371,49.3922,49.6988,835490.0
2022-03-02 12:10:00,51.87,52.19,51.86,52.14,1107994.0,49.6988,50.0054,49.6892,49.9575,1107994.0
2022-03-02 12:15:00,52.13,52.21,51.97,52.05,1105704.0,49.9479,50.0246,49.7946,49.8713,1105704.0
2022-03-02 12:20:00,52.05,52.13,51.85,51.87,640581.0,49.8713,49.9479,49.6797,49.6988,640581.0
2022-03-02 12:25:00,51.86,51.95,51.66,51.88,660066.0,49.6892,49.7755,49.4976,49.7084,660066.0
2022-03-02 12:30:00,51.9,52.06,51.8,51.98,617570.0,49.7276,49.8809,49.6317,49.8042,617570.0
2022-03-02 12:35:00,51.97,52.1,51.86,52.0,581509.0,49.7946,49.9192,49.6892,49.8234,581509.0
2022-03-02 12:40:00,52.0,52.1,51.86,52.07,668518.0,49.8234,49.9192,49.6892,49.8904,668518.0
2022-03-02 12:45:00,52.07,52.16,51.99,52.03,589275.0,49.8904,49.9767,49.8138,49.8521,589275.0
2022-03-02 12:50:00,52.04,52.05,51.73,51.98,808191.0,49.8617,49.8713,49.5647,49.8042,808191.0
2022-03-02 12:55:00,51.97,52.01,51.82,51.99,535495.0,49.7946,49.833,49.6509,49.8138,535495.0
2022-03-02 13:00:00,52.0,52.4,51.99,52.39,1169428.0,49.8234,50.2066,49.8138,50.197,1169428.0
2022-03-02 13:05:00,52.39,52.58,52.37,52.51,1010360.0,50.197,50.3791,50.1779,50.312,1010360.0
2022-03-02 13:10:00,52.52,52.73,52.48,52.67,1220475.0,50.3216,50.5228,50.2833,50.4653,1220475.0
2022-03-02 13:15:00,52.67,52.73,52.5,52.57,665374.0,50.4653,50.5228,50.3024,50.3695,665374.0
2022-03-02 13:20:00,52.57,52.66,52.45,52.47,733335.0,50.3695,50.4557,50.2545,50.2737,733335.0
2022-03-02 13:25:00,52.46,52.6,52.45,52.49,532429.0,50.2641,50.3983,50.2545,50.2929,532429.0
2022-03-02 13:30:00,52.5,52.77,52.5,52.65,831647.0,50.3024,50.5611,50.3024,50.4462,831647.0
2022-03-02 13:35:00,52.65,52.73,52.54,52.69,535445.0,50.4462,50.5228,50.3408,50.4845,535445.0
2022-03-02 13:40:00,52.69,52.71,52.41,52.58,765995.0,50.4845,50.5037,50.2162,50.3791,765995.0
2022-03-02 13:45:00,52.59,52.65,52.19,52.25,737341.0,50.3887,50.4462,50.0054,50.0629,737341.0
2022-03-02 13:50:00,52.26,52.51,52.25,52.46,500266.0,50.0725,50.312,50.0629,50.2641,500266.0
2022-03-02 13:55:00,52.45,52.55,52.34,52.44,443064.0,50.2545,50.3503,50.1491,50.245,443064.0
2022-03-02 14:00:00,52.45,52.7,52.36,52.66,579009.0,50.2545,50.4941,50.1683,50.4557,579009.0
2022-03-02 14:05:00,52.65,52.8,52.58,52.68,582451.0,50.4462,50.5899,50.3791,50.4749,582451.0
2022-03-02 14:10:00,52.68,52.83,52.62,52.75,615689.0,50.4749,50.6186,50.4174,50.542,615689.0
2022-03-02 14:15:00,52.75,52.84,52.63,52.83,665706.0,50.542,50.6282,50.427,50.6186,665706.0
2022-03-02 14:20:00,52.82,52.96,52.52,52.54,1061799.0,50.609,50.7432,50.3216,50.3408,1061799.0
2022-03-02 14:25:00,52.54,52.59,52.28,52.46,977286.0,50.3408,50.3887,50.0917,50.2641,977286.0
2022-03-02 14:30:00,52.46,52.51,52.29,52.42,448808.0,50.2641,50.312,50.1012,50.2258,448808.0
2022-03-02 14:35:00,52.43,52.6,52.43,52.54,564064.0,50.2354,50.3983,50.2354,50.3408,564064.0
2022-03-02 14:40:00,52.55,52.8,52.54,52.79,594769.0,50.3503,50.5899,50.3408,50.5803,594769.0
2022-03-02 14:45:00,52.8,52.82,52.61,52.71,437726.0,50.5899,50.609,50.4078,50.5037,437726.0
2022-03-02 14:50:00,52.71,52.9,52.48,52.52,841219.0,50.5037,50.6857,50.2833,50.3216,841219.0
2022-03-02 14:55:00,52.53,52.65,52.37,52.5,514213.0,50.3312,50.4462,50.1779,50.3024,514213.0
2022-03-02 15:00:00,52.49,52.96,52.47,52.88,983988.0,50.2929,50.7432,50.2737,50.6665,983988.0
2022-03-02 15:05:00,52.87,52.95,52.73,52.78,657965.0,50.657,50.7336,50.5228,50.5707,657965.0
2022-03-02 15:10:00,52.78,52.86,52.49,52.58,664606.0,50.5707,50.6474,50.2929,50.3791,664606.0
2022-03-02 15:15:00,52.58,52.68,52.46,52.61,787387.0,50.3791,50.4749,50.2641,50.4078,787387.0
2022-03-02 15:20:00,52.6,52.76,52.45,52.63,746032.0,50.3983,50.5516,50.2545,50.427,746032.0
2022-03-02 15:25:00,52.63,52.85,52.56,52.76,662586.0,50.427,50.6378,50.3599,50.5516,662586.0
2022-03-02 15:30:00,52.75,53.0,52.72,52.93,860425.0,50.542,50.7815,50.5132,50.7144,860425.0
2022-03-02 15:35:00,52.95,52.96,52.75,52.76,760209.0,50.7336,50.7432,50.542,50.5516,760209.0
2022-03-02 15:40:00,52.77,52.89,52.65,52.8,528093.0,50.5611,50.6761,50.4462,50.5899,528093.0
2022-03-02 15:45:00,52.81,52.99,52.76,52.98,968516.0,50.5995,50.7719,50.5516,50.7624,968516.0
2022-03-02 15:50:00,52.96,53.02,52.71,52.87,1623853.0,50.7432,50.8007,50.5037,50.657,1623853.0
2022-03-02 15:55:00,52.87,52.88,52.43,52.47,2167000.0,50.657,50.6665,50.2354,50.2737,2167000.0
2022-03-03 09:30:00,53.73,53.78,53.19,53.39,3064904.0,51.481,51.5289,50.9636,51.1552,3064904.0
2022-03-03 09:35:00,53.38,53.41,52.92,53.21,2030437.0,51.1456,51.1744,50.7049,50.9827,2030437.0
2022-03-03 09:40:00,53.21,53.35,52.85,52.92,1754755.0,50.9827,51.1169,50.6378,50.7049,1754755.0
2022-03-03 09:45:00,52.92,53.33,52.45,52.52,2176628.0,50.7049,51.0977,50.2545,50.3216,2176628.0
2022-03-03 09:50:00,52.53,52.76,52.46,52.57,1390329.0,50.3312,50.5516,50.2641,50.3695,1390329.0
2022-03-03 09:55:00,52.57,52.89,52.48,52.76,1200503.0,50.3695,50.6761,50.2833,50.5516,1200503.0
2022-03-03 10:00:00,52.76,53.04,52.65,52.81,1543172.0,50.5516,50.8198,50.4462,50.5995,1543172.0
2022-03-03 10:05:00,52.82,52.84,52.23,52.4,1824954.0,50.609,50.6282,50.0437,50.2066,1824954.0
2022-03-03 10:10:00,52.39,52.5,52.1,52.28,1540432.0,50.197,50.3024,49.9192,50.0917,1540432.0
2022-03-03 10:15:00,52.28,52.28,51.71,51.84,2058225.0,50.0917,50.0917,49.5455,49.6701,2058225.0
2022-03-03 10:20:00,51.84,51.89,51.27,51.43,1987526.0,49.6701,49.718,49.1239,49.2772,1987526.0
2022-03-03 10:25:00,51.43,51.6,51.25,51.47,1296850.0,49.2772,49.4401,49.1048,49.3156,1296850.0
2022-03-03 10:30:00,51.48,51.67,51.31,51.48,1311879.0,49.3251,49.5072,49.1623,49.3251,1311879.0
2022-03-03 10:35:00,51.47,51.58,50.98,51.0,1578201.0,49.3156,49.421,48.8461,48.8652,1578201.0
2022-03-03 10:40:00,51.01,51.19,50.78,50.84,1348387.0,48.8748,49.0473,48.6544,48.7119,1348387.0
2022-03-03 10:45:00,50.85,50.94,50.71,50.88,1165068.0,48.7215,48.8077,48.5874,48.7503,1165068.0
2022-03-03 10:50:00,50.88,50.96,50.57,50.62,1394722.0,48.7503,48.8269,48.4532,48.5011,1394722.0
2022-03-03 10:55:00,50.61,50.7,50.41,50.43,1196150.0,48.4916,48.5778,48.2999,48.3191,1196150.0
2022-03-03 11:00:00,50.43,50.7,50.38,50.65,1061896.0,48.3191,48.5778,48.2712,48.5299,1061896.0
2022-03-03 11:05:00,50.65,50.76,50.34,50.72,1533215.0,48.5299,48.6353,48.2329,48.597,1533215.0
2022-03-03 11:10:00,50.72,50.8,50.36,50.37,1022588.0,48.597,48.6736,48.252,48.2616,1022588.0
2022-03-03 11:15:00,50.36,50.68,50.2,50.63,1311620.0,48.252,48.5586,48.0987,48.5107,1311620.0
2022-03-03 11:20:00,50.63,51.03,50.62,51.01,1548405.0,48.5107,48.894,48.5011,48.8748,1548405.0
2022-03-03 11:25:00,51.01,51.17,50.92,50.98,1466078.0,48.8748,49.0281,48.7886,48.8461,1466078.0
2022-03-03 11:30:00,50.99,51.1,50.83,51.01,982119.0,48.8556,48.961,48.7023,48.8748,982119.0
2022-03-03 11:35:00,51.01,51.05,50.66,50.89,966910.0,48.8748,48.9131,48.5395,48.7598,966910.0
2022-03-03 11:40:00,50.9,51.31,50.81,51.2,1410627.0,48.7694,49.1623,48.6832,49.0569,1410627.0
2022-03-03 11:45:00,51.19,51.2,50.86,50.94,880823.0,49.0473,49.0569,48.7311,48.8077,880823.0
2022-03-03 11:50:00,50.95,51.16,50.8,51.0,1066082.0,48.8173,49.0185,48.6736,48.8652,1066082.0
2022-03-03 11:55:00,51.01,51.37,50.6,51.13,1869529.0,48.8748,49.2197,48.482,48.9898,1869529.0
2022-03-03 12:00:00,51.13,51.26,51.0,51.17,855231.0,48.9898,49.1143,48.8652,49.0281,855231.0
2022-03-03 12:05:00,51.17,51.27,50.93,51.25,780058.0,49.0281,49.1239,48.7982,49.1048,780058.0
2022-03-03 12:10:00,51.24,51.45,51.15,51.29,1152686.0,49.0952,49.2964,49.009,49.1431,1152686.0
2022-03-03 12:15:00,51.29,51.35,51.12,51.21,735953.0,49.1431,49.2006,48.9802,49.0664,735953.0
2022-03-03 12:20:00,51.2,51.24,50.83,50.86,850845.0,49.0569,49.0952,48.7023,48.7311,850845.0
2022-03-03 12:25:00,50.85,50.89,50.41,50.48,1213698.0,48.7215,48.7598,48.2999,48.367,1213698.0
2022-03-03 12:30:00,50.48,51.97,50.38,51.79,3847701.0,48.367,49.7946,48.2712,49.6222,3847701.0
2022-03-03 12:35:00,51.79,52.23,51.36,51.5,2993360.0,49.6222,50.0437,49.2102,49.3443,2993360.0
2022-03-03 12:40:00,51.5,51.51,51.12,51.46,1387588.0,49.3443,49.3539,48.9802,49.306,1387588.0
2022-03-03 12:45:00,51.47,51.59,51.07,51.37,1301277.0,49.3156,49.4305,48.9323,49.2197,1301277.0
2022-03-03 12:50:00,51.36,51.43,51.17,51.32,826070.0,49.2102,49.2772,49.0281,49.1718,826070.0
2022-03-03 12:55:00,51.32,51.61,51.26,51.43,706518.0,49.1718,49.4497,49.1143,49.2772,706518.0
2022-03-03 13:00:00,51.42,51.67,51.26,51.55,960596.0,49.2676,49.5072,49.1143,49.3922,960596.0
2022-03-03 13:05:00,51.55,51.82,51.42,51.51,1369095.0,49.3922,49.6509,49.2676,49.3539,1369095.0
2022-03-03 13:10:00,51.51,51.72,51.39,51.63,683247.0,49.3539,49.5551,49.2389,49.4689,683247.0
2022-03-03 13:15:00,51.63,52.02,51.63,51.93,1070746.0,49.4689,49.8425,49.4689,49.7563,1070746.0
2022-03-03 13:20:00,51.92,52.02,51.76,51.85,867207.0,49.7467,49.8425,49.5934,49.6797,867207.0
2022-03-03 13:25:00,51.85,51.89,51.67,51.85,618121.0,49.6797,49.718,49.5072,49.6797,618121.0
2022-03-03 13:30:00,51.84,51.85,51.22,51.33,1031514.0,49.6701,49.6797,49.076,49.1814,1031514.0
2022-03-03 13:35:00,51.32,51.48,51.29,51.3,506351.0,49.1718,49.3251,49.1431,49.1527,506351.0
2022-03-03 13:40:00,51.3,51.4,51.05,51.24,617906.0,49.1527,49.2485,48.9131,49.0952,617906.0
2022-03-03 13:45:00,51.24,51.42,51.09,51.31,608554.0,49.0952,49.2676,48.9515,49.1623,608554.0
2022-03-03 13:50:00,51.32,51.54,51.28,51.36,712673.0,49.1718,49.3826,49.1335,49.2102,712673.0
2022-03-03 13:55:00,51.36,51.49,51.21,51.29,423207.0,49.2102,49.3347,49.0664,49.1431,423207.0
2022-03-03 14:00:00,51.27,51.52,51.22,51.27,530912.0,49.1239,49.3635,49.076,49.1239,530912.0
2022-03-03 14:05:00,51.26,51.34,51.12,51.15,551933.0,49.1143,49.191,48.9802,49.009,551933.0
2022-03-03 14:10:00,51.14,51.76,50.97,51.7,1338747.0,48.9994,49.5934,48.8365,49.5359,1338747.0
2022-03-03 14:15:00,51.7,51.75,51.54,51.58,742400.0,49.5359,49.5838,49.3826,49.421,742400.0
2022-03-03 14:20:00,51.58,51.62,51.27,51.34,513477.0,49.421,49.4593,49.1239,49.191,513477.0
2022-03-03 14:25:00,51.35,51.52,51.34,51.5,484531.0,49.2006,49.3635,49.191,49.3443,484531.0
2022-03-03 14:30:00,51.49,51.5,51.24,51.34,446395.0,49.3347,49.3443,49.0952,49.191,446395.0
2022-03-03 14:35:00,51.35,51.39,51.12,51.17,430964.0,49.2006,49.2389,48.9802,49.0281,430964.0
2022-03-03 14:40:00,51.18,51.27,50.71,50.8,863066.0,49.0377,49.1239,48.5874,48.6736,863066.0
2022-03-03 14:45:00,50.8,50.85,50.48,50.51,924644.0,48.6736,48.7215,48.367,48.3957,924644.0
2022-03-03 14:50:00,50.51,50.57,50.3,50.42,928981.0,48.3957,48.4532,48.1945,48.3095,928981.0
2022-03-03 14:55:00,50.42,50.51,50.33,50.48,625510.0,48.3095,48.3957,48.2233,48.367,625510.0
2022-03-03 15:00:00,50.47,50.47,50.0,50.05,1450176.0,48.3574,48.3574,47.9071,47.955,1450176.0
2022-03-03 15:05:00,50.05,50.29,49.88,49.97,1029011.0,47.955,48.1849,47.7921,47.8783,1029011.0
2022-03-03 15:10:00,49.97,50.08,49.84,49.95,869520.0,47.8783,47.9837,47.7538,47.8592,869520.0
2022-03-03 15:15:00,49.96,50.25,49.84,50.11,1142385.0,47.8688,48.1466,47.7538,48.0125,1142385.0
2022-03-03 15:20:00,50.11,50.24,49.91,50.03,1086259.0,48.0125,48.137,47.8209,47.9358,1086259.0
2022-03-03 15:25:00,50.03,50.38,49.99,50.35,1223135.0,47.9358,48.2712,47.8975,48.2424,1223135.0
2022-03-03 15:30:00,50.34,50.34,49.71,49.75,1655145.0,48.2329,48.2329,47.6292,47.6676,1655145.0
2022-03-03 15:35:00,49.76,50.02,49.64,49.93,1196632.0,47.6771,47.9263,47.5622,47.84,1196632.0
2022-03-03 15:40:00,49.93,49.94,49.58,49.6,1375063.0,47.84,47.8496,47.5047,47.5238,1375063.0
2022-03-03 15:45:00,49.59,49.71,49.37,49.67,1938756.0,47.5143,47.6292,47.3035,47.5909,1938756.0
2022-03-03 15:50:00,49.66,50.1,49.42,49.98,2688640.0,47.5813,48.0029,47.3514,47.8879,2688640.0
2022-03-03 15:55:00,49.99,50.25,49.89,50.23,2247707.0,47.8975,48.1466,47.8017,48.1275,2247707.0
2022-03-04 09:30:00,49.17,49.68,49.16,49.34,2591261.0,47.1118,47.6005,47.1022,47.2747,2591261.0
2022-03-04 09:35:00,49.35,49.8,49.23,49.31,2898008.0,47.2843,47.7155,47.1693,47.246,2898008.0
2022-03-04 09:40:00,49.32,49.39,48.67,48.8,2918348.0,47.2556,47.3226,46.6328,46.7573,2918348.0
2022-03-04 09:45:00,48.8,48.89,48.11,48.17,2616938.0,46.7573,46.8436,46.0962,46.1537,2616938.0
2022-03-04 09:50:00,48.17,48.49,48.07,48.37,1878503.0,46.1537,46.4603,46.0579,46.3453,1878503.0
2022-03-04 09:55:00,48.37,49.17,48.15,49.03,2064058.0,46.3453,47.1118,46.1345,46.9777,2064058.0
2022-03-04 10:00:00,49.02,49.32,48.82,48.92,2283826.0,46.9681,47.2556,46.7765,46.8723,2283826.0
2022-03-04 10:05:00,48.92,48.97,48.25,48.36,1490495.0,46.8723,46.9202,46.2303,46.3357,1490495.0
2022-03-04 10:10:00,48.36,48.44,47.8,47.89,2462857.0,46.3357,46.4124,45.7992,45.8854,2462857.0
2022-03-04 10:15:00,47.89,48.08,47.7,47.86,1737836.0,45.8854,46.0675,45.7034,45.8567,1737836.0
2022-03-04 10:20:00,47.86,48.27,47.74,48.03,1622260.0,45.8567,46.2495,45.7417,46.0195,1622260.0
2022-03-04 10:25:00,48.02,48.33,47.87,48.01,1396543.0,46.01,46.307,45.8662,46.0004,1396543.0
2022-03-04 10:30:00,48.02,48.02,47.61,47.82,1679275.0,46.01,46.01,45.6171,45.8183,1679275.0
2022-03-04 10:35:00,47.81,48.48,47.8,48.07,1821564.0,45.8088,46.4507,45.7992,46.0579,1821564.0
2022-03-04 10:40:00,48.07,48.21,47.8,47.84,1083011.0,46.0579,46.192,45.7992,45.8375,1083011.0
2022-03-04 10:45:00,47.84,47.88,47.53,47.72,1596345.0,45.8375,45.8758,45.5405,45.7225,1596345.0
2022-03-04 10:50:00,47.71,47.9,47.58,47.74,954477.0,45.7129,45.895,45.5884,45.7417,954477.0
2022-03-04 10:55:00,47.75,47.76,47.45,47.5,1028002.0,45.7513,45.7609,45.4638,45.5117,1028002.0
2022-03-04 11:00:00,47.51,47.66,47.31,47.34,1300469.0,45.5213,45.665,45.3297,45.3584,1300469.0
2022-03-04 11:05:00,47.36,47.42,47.25,47.3,995134.0,45.3776,45.4351,45.2722,45.3201,995134.0
2022-03-04 11:10:00,47.3,47.31,47.0,47.17,1692861.0,45.3201,45.3297,45.0327,45.1955,1692861.0
2022-03-04 11:15:00,47.16,47.54,47.04,47.38,1712060.0,45.186,45.5501,45.071,45.3968,1712060.0
2022-03-04 11:20:00,47.37,47.5,47.15,47.42,989276.0,45.3872,45.5117,45.1764,45.4351,989276.0
2022-03-04 11:25:00,47.42,47.67,47.24,47.5,1274197.0,45.4351,45.6746,45.2626,45.5117,1274197.0
2022-03-04 11:30:00,47.49,47.59,47.15,47.35,1220592.0,45.5022,45.598,45.1764,45.368,1220592.0
2022-03-04 11:35:00,47.36,47.79,47.09,47.73,1246426.0,45.3776,45.7896,45.1189,45.7321,1246426.0
2022-03-04 11:40:00,47.72,47.86,47.56,47.73,1346739.0,45.7225,45.8567,45.5692,45.7321,1346739.0
2022-03-04 11:45:00,47.73,47.93,47.66,47.92,1122493.0,45.7321,45.9237,45.665,45.9142,1122493.0
2022-03-04 11:50:00,47.91,47.96,47.62,47.65,863594.0,45.9046,45.9525,45.6267,45.6555,863594.0
2022-03-04 11:55:00,47.65,47.75,47.46,47.57,675200.0,45.6555,45.7513,45.4734,45.5788,675200.0
2022-03-04 12:00:00,47.58,47.66,47.37,47.5,692564.0,45.5884,45.665,45.3872,45.5117,692564.0
2022-03-04 12:05:00,47.49,47.78,47.32,47.66,746093.0,45.5022,45.78,45.3393,45.665,746093.0
2022-03-04 12:10:00,47.65,48.37,47.63,48.3,2109274.0,45.6555,46.3453,45.6363,46.2782,2109274.0
2022-03-04 12:15:00,48.3,48.66,48.26,48.41,2124015.0,46.2782,46.6232,46.2399,46.3836,2124015.0
2022-03-04 12:20:00,48.41,48.45,48.11,48.15,1425669.0,46.3836,46.422,46.0962,46.1345,1425669.0
2022-03-04 12:25:00,48.14,48.52,48.01,48.44,1081845.0,46.1249,46.489,46.0004,46.4124,1081845.0
2022-03-04 12:30:00,48.44,48.61,48.27,48.31,1019473.0,46.4124,46.5753,46.2495,46.2878,1019473.0
2022-03-04 12:35:00,48.29,48.45,48.14,48.34,882518.0,46.2687,46.422,46.1249,46.3166,882518.0
2022-03-04 12:40:00,48.35,48.42,47.91,47.94,888835.0,46.3262,46.3932,45.9046,45.9333,888835.0
2022-03-04 12:45:00,47.93,48.19,47.88,48.16,660255.0,45.9237,46.1729,45.8758,46.1441,660255.0
2022-03-04 12:50:00,48.16,48.49,48.04,48.28,709621.0,46.1441,46.4603,46.0291,46.2591,709621.0
2022-03-04 12:55:00,48.28,48.64,48.26,48.43,1021839.0,46.2591,46.604,46.2399,46.4028,1021839.0
2022-03-04 13:00:00,48.43,48.98,48.42,48.98,1429796.0,46.4028,46.9298,46.3932,46.9298,1429796.0
2022-03-04 13:05:00,48.98,49.14,48.84,49.09,1502674.0,46.9298,47.0831,46.7956,47.0352,1502674.0
2022-03-04 13:10:00,49.08,49.11,48.78,48.79,858231.0,47.0256,47.0543,46.7382,46.7477,858231.0
2022-03-04 13:15:00,48.79,48.91,48.38,48.54,1061330.0,46.7477,46.8627,46.3549,46.5082,1061330.0
2022-03-04 13:20:00,48.54,48.75,48.43,48.48,944955.0,46.5082,46.7094,46.4028,46.4507,944955.0
2022-03-04 13:25:00,48.49,48.63,48.41,48.42,498358.0,46.4603,46.5944,46.3836,46.3932,498358.0
2022-03-04 13:30:00,48.41,48.73,48.41,48.54,721158.0,46.3836,46.6902,46.3836,46.5082,721158.0
2022-03-04 13:35:00,48.55,48.93,48.53,48.91,557622.0,46.5178,46.8819,46.4986,46.8627,557622.0
2022-03-04 13:40:00,48.9,48.91,48.15,48.16,1300785.0,46.8531,46.8627,46.1345,46.1441,1300785.0
2022-03-04 13:45:00,48.16,48.19,48.04,48.15,637719.0,46.1441,46.1729,46.0291,46.1345,637719.0
2022-03-04 13:50:00,48.16,48.32,48.14,48.25,651969.0,46.1441,46.2974,46.1249,46.2303,651969.0
2022-03-04 13:55:00,48.26,48.35,47.73,47.79,1192765.0,46.2399,46.3262,45.7321,45.7896,1192765.0
2022-03-04 14:00:00,47.79,47.93,47.52,47.72,1462886.0,45.7896,45.9237,45.5309,45.7225,1462886.0
2022-03-04 14:05:00,47.73,47.84,47.61,47.76,1180832.0,45.7321,45.8375,45.6171,45.7609,1180832.0
2022-03-04 14:10:00,47.76,47.79,47.5,47.54,709646.0,45.7609,45.7896,45.5117,45.5501,709646.0
2022-03-04 14:15:00,47.55,47.62,47.34,47.57,1017027.0,45.5596,45.6267,45.3584,45.5788,1017027.0
2022-03-04 14:20:00,47.58,48.08,47.51,47.97,1225970.0,45.5884,46.0675,45.5213,45.9621,1225970.0
2022-03-04 14:25:00,47.96,48.21,47.73,47.85,918327.0,45.9525,46.192,45.7321,45.8471,918327.0
2022-03-04 14:30:00,47.85,48.09,47.74,48.02,615846.0,45.8471,46.077,45.7417,46.01,615846.0
2022-03-04 14:35:00,48.01,48.11,47.77,47.99,551017.0,46.0004,46.0962,45.7704,45.9812,551017.0
2022-03-04 14:40:00,47.98,48.0,47.57,47.65,677801.0,45.9716,45.9908,45.5788,45.6555,677801.0
2022-03-04 14:45:00,47.65,47.72,47.49,47.54,525900.0,45.6555,45.7225,45.5022,45.5501,525900.0
2022-03-04 14:50:00,47.53,47.78,47.41,47.53,1049144.0,45.5405,45.78,45.4255,45.5405,1049144.0
2022-03-04 14:55:00,47.53,47.58,47.08,47.14,1299025.0,45.5405,45.5884,45.1093,45.1668,1299025.0
2022-03-04 15:00:00,47.14,47.69,47.12,47.52,1646151.0,45.1668,45.6938,45.1476,45.5309,1646151.0
2022-03-04 15:05:00,47.52,47.81,47.42,47.5,938225.0,45.5309,45.8088,45.4351,45.5117,938225.0
2022-03-04 15:10:00,47.49,47.75,47.3,47.33,806886.0,45.5022,45.7513,45.3201,45.3488,806886.0
2022-03-04 15:15:00,47.34,47.67,47.31,47.41,797509.0,45.3584,45.6746,45.3297,45.4255,797509.0
2022-03-04 15:20:00,47.42,47.48,47.2,47.41,755598.0,45.4351,45.4926,45.2243,45.4255,755598.0
2022-03-04 15:25:00,47.43,47.89,47.35,47.59,1243648.0,45.4447,45.8854,45.368,45.598,1243648.0
2022-03-04 15:30:00,47.58,47.7,47.38,47.49,933776.0,45.5884,45.7034,45.3968,45.5022,933776.0
2022-03-04 15:35:00,47.48,47.63,47.11,47.27,911510.0,45.4926,45.6363,45.1381,45.2914,911510.0
2022-03-04 15:40:00,47.28,47.67,47.23,47.46,961991.0,45.3009,45.6746,45.253,45.4734,961991.0
2022-03-04 15:45:00,47.45,47.69,47.25,47.31,1595527.0,45.4638,45.6938,45.2722,45.3297,1595527.0
2022-03-04 15:50:00,47.32,48.03,47.22,48.0,2797673.0,45.3393,46.0195,45.2435,45.9908,2797673.0
2022-03-04 15:55:00,48.0,48.25,47.97,48.07,3260892.0,45.9908,46.2303,45.9621,46.0579,3260892.0
2022-03-07 09:30:00,48.04,48.55,47.8,47.85,3259633.0,46.0291,46.5178,45.7992,45.8471,3259633.0
2022-03-07 09:35:00,47.84,48.43,47.68,48.07,3369174.0,45.8375,46.4028,45.6842,46.0579,3369174.0
2022-03-07 09:40:00,48.08,48.11,47.12,47.26,3150664.0,46.0675,46.0962,45.1476,45.2818,3150664.0
2022-03-07 09:45:00,47.26,47.49,46.9,47.09,2351187.0,45.2818,45.5022,44.9368,45.1189,2351187.0
2022-03-07 09:50:00,47.1,47.34,46.81,47.12,1827234.0,45.1285,45.3584,44.8506,45.1476,1827234.0
2022-03-07 09:55:00,47.11,47.34,46.38,46.39,2314775.0,45.1381,45.3584,44.4386,44.4482,2314775.0
2022-03-07 10:00:00,46.39,46.51,46.15,46.38,2213480.0,44.4482,44.5632,44.2182,44.4386,2213480.0
2022-03-07 10:05:00,46.38,46.59,46.24,46.41,1560407.0,44.4386,44.6398,44.3045,44.4674,1560407.0
2022-03-07 10:10:00,46.4,46.56,45.72,45.8,1834817.0,44.4578,44.6111,43.8062,43.8829,1834817.0
2022-03-07 10:15:00,45.79,45.95,45.68,45.7,1368341.0,43.8733,44.0266,43.7679,43.7871,1368341.0
2022-03-07 10:20:00,45.72,45.95,45.5,45.52,1766992.0,43.8062,44.0266,43.5955,43.6146,1766992.0
2022-03-07 10:25:00,45.52,45.63,45.36,45.38,1864368.0,43.6146,43.72,43.4613,43.4805,1864368.0
2022-03-07 10:30:00,45.38,45.72,45.24,45.53,1905399.0,43.4805,43.8062,43.3463,43.6242,1905399.0
2022-03-07 10:35:00,45.54,45.77,45.37,45.51,1437243.0,43.6338,43.8541,43.4709,43.605,1437243.0
2022-03-07 10:40:00,45.49,45.67,45.16,45.25,1450610.0,43.5859,43.7583,43.2697,43.3559,1450610.0
2022-03-07 10:45:00,45.26,45.47,45.11,45.26,1254204.0,43.3655,43.5667,43.2218,43.3655,1254204.0
2022-03-07 10:50:00,45.25,45.53,45.08,45.1,1608222.0,43.3559,43.6242,43.193,43.2122,1608222.0
2022-03-07 10:55:00,45.1,45.38,45.01,45.23,1694354.0,43.2122,43.4805,43.126,43.3368,1694354.0
2022-03-07 11:00:00,45.23,45.54,45.13,45.43,1826231.0,43.3368,43.6338,43.2409,43.5284,1826231.0
2022-03-07 11:05:00,45.43,45.85,45.42,45.77,2328713.0,43.5284,43.9308,43.5188,43.8541,2328713.0
2022-03-07 11:10:00,45.77,45.94,45.51,45.58,1448699.0,43.8541,44.017,43.605,43.6721,1448699.0
2022-03-07 11:15:00,45.57,46.07,45.55,45.93,1660463.0,43.6625,44.1416,43.6434,44.0075,1660463.0
2022-03-07 11:20:00,45.93,46.04,45.74,45.88,1163418.0,44.0075,44.1128,43.8254,43.9595,1163418.0
2022-03-07 11:25:00,45.87,45.97,45.74,45.77,853663.0,43.95,44.0458,43.8254,43.8541,853663.0
2022-03-07 11:30:00,45.77,45.83,45.43,45.49,1456190.0,43.8541,43.9116,43.5284,43.5859,1456190.0
2022-03-07 11:35:00,45.48,45.52,45.29,45.3,1280905.0,43.5763,43.6146,43.3942,43.4038,1280905.0
2022-03-07 11:40:00,45.3,45.48,45.11,45.42,1052521.0,43.4038,43.5763,43.2218,43.5188,1052521.0
2022-03-07 11:45:00,45.43,45.97,45.36,45.75,1430762.0,43.5284,44.0458,43.4613,43.835,1430762.0
2022-03-07 11:50:00,45.75,45.89,45.59,45.6,763275.0,43.835,43.9691,43.6817,43.6913,763275.0
2022-03-07 11:55:00,45.61,45.61,45.12,45.18,1106175.0,43.7008,43.7008,43.2314,43.2888,1106175.0
2022-03-07 12:00:00,45.17,45.23,44.82,44.93,1583664.0,43.2793,43.3368,42.9439,43.0493,1583664.0
2022-03-07 12:05:00,44.92,45.11,44.87,45.04,1016775.0,43.0397,43.2218,42.9918,43.1547,1016775.0
2022-03-07 12:10:00,45.03,45.23,44.97,45.1,981587.0,43.1451,43.3368,43.0876,43.2122,981587.0
2022-03-07 12:15:00,45.09,45.35,44.72,44.91,1417250.0,43.2026,43.4517,42.8481,43.0301,1417250.0
2022-03-07 12:20:00,44.91,45.02,44.64,44.73,1370590.0,43.0301,43.1355,42.7714,42.8577,1370590.0
2022-03-07 12:25:00,44.7,44.89,44.63,44.84,886358.0,42.8289,43.011,42.7619,42.9631,886358.0
2022-03-07 12:30:00,44.84,44.86,44.62,44.74,1051489.0,42.9631,42.9822,42.7523,42.8673,1051489.0
2022-03-07 12:35:00,44.75,44.95,44.53,44.73,1130298.0,42.8768,43.0685,42.6661,42.8577,1130298.0
2022-03-07 12:40:00,44.74,45.05,44.73,44.83,1102871.0,42.8673,43.1643,42.8577,42.9535,1102871.0
2022-03-07 12:45:00,44.83,45.24,44.82,45.15,847175.0,42.9535,43.3463,42.9439,43.2601,847175.0
2022-03-07 12:50:00,45.13,45.5,44.9,44.96,1666863.0,43.2409,43.5955,43.0206,43.0781,1666863.0
2022-03-07 12:55:00,44.97,45.05,44.72,44.79,919019.0,43.0876,43.1643,42.8481,42.9152,919019.0
2022-03-07 13:00:00,44.78,45.23,44.74,45.01,1056021.0,42.9056,43.3368,42.8673,43.126,1056021.0
2022-03-07 13:05:00,45.0,45.19,44.85,44.86,786196.0,43.1164,43.2984,42.9727,42.9822,786196.0
2022-03-07 13:10:00,44.87,44.94,44.5,44.58,1776906.0,42.9918,43.0589,42.6373,42.714,1776906.0
2022-03-07 13:15:00,44.57,44.61,44.34,44.36,1077085.0,42.7044,42.7427,42.484,42.5032,1077085.0
2022-03-07 13:20:00,44.36,44.49,44.22,44.32,1164410.0,42.5032,42.6277,42.369,42.4648,1164410.0
2022-03-07 13:25:00,44.33,44.5,44.26,44.34,706962.0,42.4744,42.6373,42.4074,42.484,706962.0
2022-03-07 13:30:00,44.34,44.59,44.18,44.23,965865.0,42.484,42.7235,42.3307,42.3786,965865.0
2022-03-07 13:35:00,44.23,44.66,44.22,44.55,826487.0,42.3786,42.7906,42.369,42.6852,826487.0
2022-03-07 13:40:00,44.55,44.76,44.45,44.6,963468.0,42.6852,42.8864,42.5894,42.7331,963468.0
2022-03-07 13:45:00,44.6,44.88,44.52,44.59,750832.0,42.7331,43.0014,42.6565,42.7235,750832.0
2022-03-07 13:50:00,44.6,44.8,44.42,44.49,833361.0,42.7331,42.9248,42.5607,42.6277,833361.0
2022-03-07 13:55:00,44.48,44.54,44.3,44.33,948021.0,42.6181,42.6756,42.4457,42.4744,948021.0
2022-03-07 14:00:00,44.34,44.52,44.13,44.19,1061477.0,42.484,42.6565,42.2828,42.3403,1061477.0
2022-03-07 14:05:00,44.2,44.34,44.01,44.28,1653596.0,42.3499,42.484,42.1678,42.4265,1653596.0
2022-03-07 14:10:00,44.28,44.64,44.25,44.51,1089318.0,42.4265,42.7714,42.3978,42.6469,1089318.0
2022-03-07 14:15:00,44.52,44.81,44.41,44.78,1333826.0,42.6565,42.9343,42.5511,42.9056,1333826.0
2022-03-07 14:20:00,44.77,44.81,44.32,44.4,825367.0,42.896,42.9343,42.4648,42.5415,825367.0
2022-03-07 14:25:00,44.4,44.57,44.33,44.39,641927.0,42.5415,42.7044,42.4744,42.5319,641927.0
2022-03-07 14:30:00,44.39,44.46,44.14,44.21,719437.0,42.5319,42.599,42.2924,42.3594,719437.0
2022-03-07 14:35:00,44.21,44.3,44.11,44.27,632734.0,42.3594,42.4457,42.2636,42.4169,632734.0
2022-03-07 14:40:00,44.27,44.32,43.83,43.89,1135927.0,42.4169,42.4648,41.9954,42.0528,1135927.0
2022-03-07 14:45:00,43.87,43.99,43.79,43.98,876093.0,42.0337,42.1487,41.957,42.1391,876093.0
2022-03-07 14:50:00,43.98,44.0,43.65,43.68,897921.0,42.1391,42.1582,41.8229,41.8516,897921.0
2022-03-07 14:55:00,43.68,43.95,43.62,43.74,1067675.0,41.8516,42.1103,41.7941,41.9091,1067675.0
2022-03-07 15:00:00,43.74,43.88,43.58,43.67,772472.0,41.9091,42.0433,41.7558,41.8421,772472.0
2022-03-07 15:05:00,43.67,43.68,43.44,43.56,1794312.0,41.8421,41.8516,41.6217,41.7367,1794312.0
2022-03-07 15:10:00,43.55,43.65,43.26,43.3,1515025.0,41.7271,41.8229,41.4492,41.4875,1515025.0
2022-03-07 15:15:00,43.29,43.46,43.16,43.36,1437907.0,41.478,41.6408,41.3534,41.545,1437907.0
2022-03-07 15:20:00,43.36,43.59,43.32,43.44,1072616.0,41.545,41.7654,41.5067,41.6217,1072616.0
2022-03-07 15:25:00,43.43,43.78,43.42,43.69,1537273.0,41.6121,41.9474,41.6025,41.8612,1537273.0
2022-03-07 15:30:00,43.67,43.67,43.28,43.36,1022500.0,41.8421,41.8421,41.4684,41.545,1022500.0
2022-03-07 15:35:00,43.37,43.4,43.15,43.19,1105933.0,41.5546,41.5834,41.3438,41.3821,1105933.0
2022-03-07 15:40:00,43.18,43.58,43.15,43.49,1365091.0,41.3726,41.7558,41.3438,41.6696,1365091.0
2022-03-07 15:45:00,43.49,43.49,43.07,43.13,1125409.0,41.6696,41.6696,41.2672,41.3247,1125409.0
2022-03-07 15:50:00,43.13,43.27,42.74,42.79,2117890.0,41.3247,41.4588,40.951,40.9989,2117890.0
2022-03-07 15:55:00,42.8,43.12,42.63,42.71,2909484.0,41.0085,41.3151,40.8456,40.9222,2909484.0
2022-03-08 09:30:00,42.39,42.66,41.88,41.95,3087128.0,40.6156,40.8743,40.127,40.194,3087128.0
2022-03-08 09:35:00,41.93,43.03,41.86,42.0,3646510.0,40.1749,41.2288,40.1078,40.242,3646510.0
2022-03-08 09:40:00,42.01,43.21,41.77,42.96,3746093.0,40.2515,41.4013,40.0216,41.1618,3746093.0
2022-03-08 09:45:00,42.95,43.21,42.45,42.53,3542329.0,41.1522,41.4013,40.6731,40.7498,3542329.0
2022-03-08 09:50:00,42.51,42.71,41.92,42.04,2299438.0,40.7306,40.9222,40.1653,40.2803,2299438.0
2022-03-08 09:55:00,42.05,42.18,41.81,42.04,1856038.0,40.2899,40.4144,40.0599,40.2803,1856038.0
2022-03-08 10:00:00,42.04,42.04,41.29,41.37,2665665.0,40.2803,40.2803,39.5617,39.6383,2665665.0
2022-03-08 10:05:00,41.37,41.41,40.93,41.1,2549717.0,39.6383,39.6767,39.2167,39.3796,2549717.0
2022-03-08 10:10:00,41.1,41.5,41.0,41.28,1876417.0,39.3796,39.7629,39.2838,39.5521,1876417.0
2022-03-08 10:15:00,41.27,42.32,41.24,42.23,2853789.0,39.5425,40.5486,39.5138,40.4623,2853789.0
2022-03-08 10:20:00,42.23,42.36,41.71,41.73,1894695.0,40.4623,40.5869,39.9641,39.9833,1894695.0
2022-03-08 10:25:00,41.71,41.74,41.37,41.37,1947769.0,39.9641,39.9928,39.6383,39.6383,1947769.0
2022-03-08 10:30:00,41.36,41.78,40.82,40.91,2301846.0,39.6287,40.0312,39.1113,39.1976,2301846.0
2022-03-08 10:35:00,40.9,41.26,40.81,41.07,1835206.0,39.188,39.5329,39.1018,39.3509,1835206.0
2022-03-08 10:40:00,41.06,41.44,40.95,41.37,1497320.0,39.3413,39.7054,39.2359,39.6383,1497320.0
2022-03-08 10:45:00,41.38,41.78,41.19,41.72,1459117.0,39.6479,40.0312,39.4659,39.9737,1459117.0
2022-03-08 10:50:00,41.71,42.49,41.27,42.34,2283142.0,39.9641,40.7114,39.5425,40.5677,2283142.0
2022-03-08 10:55:00,42.34,42.74,42.19,42.63,2748618.0,40.5677,40.951,40.424,40.8456,2748618.0
2022-03-08 11:00:00,42.63,42.92,42.33,42.82,2243577.0,40.8456,41.1234,40.5581,41.0276,2243577.0
2022-03-08 11:05:00,42.81,42.83,41.98,42.12,2057272.0,41.018,41.0372,40.2228,40.3569,2057272.0
2022-03-08 11:10:00,42.12,42.33,41.84,42.13,1235212.0,40.3569,40.5581,40.0887,40.3665,1235212.0
2022-03-08 11:15:00,42.13,42.22,41.76,42.1,1627994.0,40.3665,40.4527,40.012,40.3378,1627994.0
2022-03-08 11:20:00,42.11,42.2,41.56,41.62,1241953.0,40.3473,40.4336,39.8204,39.8779,1241953.0
2022-03-08 11:25:00,41.61,41.73,41.31,41.52,1386626.0,39.8683,39.9833,39.5808,39.782,1386626.0
2022-03-08 11:30:00,41.51,41.6,40.77,41.08,2744734.0,39.7725,39.8587,39.0634,39.3605,2744734.0
2022-03-08 11:35:00,41.08,41.25,40.9,41.0,1337893.0,39.3605,39.5233,39.188,39.2838,1337893.0
2022-03-08 11:40:00,41.01,41.34,40.83,41.06,1388872.0,39.2934,39.6096,39.1209,39.3413,1388872.0
2022-03-08 11:45:00,41.07,41.88,41.04,41.73,1756102.0,39.3509,40.127,39.3221,39.9833,1756102.0
2022-03-08 11:50:00,41.73,41.97,41.65,41.89,1097268.0,39.9833,40.2132,39.9066,40.1366,1097268.0
2022-03-08 11:55:00,41.88,42.13,41.61,41.76,1365198.0,40.127,40.3665,39.8683,40.012,1365198.0
2022-03-08 12:00:00,41.77,42.67,41.66,42.51,1737840.0,40.0216,40.8839,39.9162,40.7306,1737840.0
2022-03-08 12:05:00,42.51,43.13,42.5,42.97,2532746.0,40.7306,41.3247,40.721,41.1714,2532746.0
2022-03-08 12:10:00,42.97,44.02,42.95,44.01,3844548.0,41.1714,42.1774,41.1522,42.1678,3844548.0
2022-03-08 12:15:00,44.01,44.88,43.82,44.76,4411663.0,42.1678,43.0014,41.9858,42.8864,4411663.0
2022-03-08 12:20:00,44.76,44.93,44.11,44.2,3734955.0,42.8864,43.0493,42.2636,42.3499,3734955.0
2022-03-08 12:25:00,44.21,44.65,43.8,44.55,3268397.0,42.3594,42.781,41.9666,42.6852,3268397.0
2022-03-08 12:30:00,44.54,45.0,44.15,45.0,2566039.0,42.6756,43.1164,42.302,43.1164,2566039.0
2022-03-08 12:35:00,44.99,45.29,44.61,45.29,2988124.0,43.1068,43.3942,42.7427,43.3942,2988124.0
2022-03-08 12:40:00,45.28,45.33,44.83,45.29,2379291.0,43.3847,43.4326,42.9535,43.3942,2379291.0
2022-03-08 12:45:00,45.28,45.56,45.05,45.34,2137494.0,43.3847,43.6529,43.1643,43.4421,2137494.0
2022-03-08 12:50:00,45.34,45.45,44.74,45.45,2072346.0,43.4421,43.5475,42.8673,43.5475,2072346.0
2022-03-08 12:55:00,45.45,45.46,45.09,45.29,1281251.0,43.5475,43.5571,43.2026,43.3942,1281251.0
2022-03-08 13:00:00,45.31,45.87,45.31,45.85,2485216.0,43.4134,43.95,43.4134,43.9308,2485216.0
2022-03-08 13:05:00,45.85,46.0,45.64,45.91,1862885.0,43.9308,44.0745,43.7296,43.9883,1862885.0
2022-03-08 13:10:00,45.92,45.99,45.57,45.59,1504374.0,43.9979,44.0649,43.6625,43.6817,1504374.0
2022-03-08 13:15:00,45.59,45.87,45.46,45.75,1347900.0,43.6817,43.95,43.5571,43.835,1347900.0
2022-03-08 13:20:00,45.73,45.76,45.02,45.02,1558935.0,43.8158,43.8446,43.1355,43.1355,1558935.0
2022-03-08 13:25:00,45.02,45.07,44.52,44.65,2528658.0,43.1355,43.1834,42.6565,42.781,2528658.0
2022-03-08 13:30:00,44.66,44.66,43.92,44.2,2631257.0,42.7906,42.7906,42.0816,42.3499,2631257.0
2022-03-08 13:35:00,44.2,44.34,44.0,44.15,1127537.0,42.3499,42.484,42.1582,42.302,1127537.0
2022-03-08 13:40:00,44.14,44.21,43.71,44.14,1737139.0,42.2924,42.3594,41.8804,42.2924,1737139.0
2022-03-08 13:45:00,44.15,44.32,43.67,43.81,1584102.0,42.302,42.4648,41.8421,41.9762,1584102.0
2022-03-08 13:50:00,43.8,43.85,43.32,43.33,2011153.0,41.9666,42.0145,41.5067,41.5163,2011153.0
2022-03-08 13:55:00,43.33,43.42,43.0,43.03,1807509.0,41.5163,41.6025,41.2001,41.2288,1807509.0
2022-03-08 14:00:00,43.03,43.1,42.41,42.72,2299704.0,41.2288,41.2959,40.6348,40.9318,2299704.0
2022-03-08 14:05:00,42.72,43.32,42.63,43.08,2384999.0,40.9318,41.5067,40.8456,41.2767,2384999.0
2022-03-08 14:10:00,43.08,43.16,42.59,42.99,1350237.0,41.2767,41.3534,40.8073,41.1905,1350237.0
2022-03-08 14:15:00,42.98,43.27,42.76,43.08,1185226.0,41.1809,41.4588,40.9701,41.2767,1185226.0
2022-03-08 14:20:00,43.09,43.33,42.61,43.23,1571108.0,41.2863,41.5163,40.8264,41.4205,1571108.0
2022-03-08 14:25:00,43.23,43.75,43.06,43.64,1961862.0,41.4205,41.9187,41.2576,41.8133,1961862.0
2022-03-08 14:30:00,43.61,43.85,43.09,43.24,1516911.0,41.7846,42.0145,41.2863,41.43,1516911.0
2022-03-08 14:35:00,43.23,43.84,43.21,43.69,1056076.0,41.4205,42.0049,41.4013,41.8612,1056076.0
2022-03-08 14:40:00,43.69,43.8,43.32,43.72,1164654.0,41.8612,41.9666,41.5067,41.89,1164654.0
2022-03-08 14:45:00,43.71,44.2,43.71,44.09,1993760.0,41.8804,42.3499,41.8804,42.2445,1993760.0
2022-03-08 14:50:00,44.08,44.2,43.61,43.67,1254121.0,42.2349,42.3499,41.7846,41.8421,1254121.0
2022-03-08 14:55:00,43.67,43.94,43.41,43.66,1075409.0,41.8421,42.1007,41.5929,41.8325,1075409.0
2022-03-08 15:00:00,43.67,44.52,43.57,44.42,1625161.0,41.8421,42.6565,41.7462,42.5607,1625161.0
2022-03-08 15:05:00,44.42,44.48,44.12,44.21,1420577.0,42.5607,42.6181,42.2732,42.3594,1420577.0
2022-03-08 15:10:00,44.21,44.32,43.63,44.0,1301270.0,42.3594,42.4648,41.8037,42.1582,1301270.0
2022-03-08 15:15:00,44.0,44.16,43.69,43.81,1018743.0,42.1582,42.3115,41.8612,41.9762,1018743.0
2022-03-08 15:20:00,43.81,43.87,43.38,43.68,1447384.0,41.9762,42.0337,41.5642,41.8516,1447384.0
2022-03-08 15:25:00,43.69,43.71,42.91,42.97,1388318.0,41.8612,41.8804,41.1139,41.1714,1388318.0
2022-03-08 15:30:00,42.98,43.04,42.36,42.52,1946648.0,41.1809,41.2384,40.5869,40.7402,1946648.0
2022-03-08 15:35:00,42.51,42.95,42.44,42.91,1443277.0,40.7306,41.1522,40.6635,41.1139,1443277.0
2022-03-08 15:40:00,42.91,43.08,42.41,42.45,1698607.0,41.1139,41.2767,40.6348,40.6731,1698607.0
2022-03-08 15:45:00,42.45,42.77,42.28,42.38,1860605.0,40.6731,40.9797,40.5102,40.606,1860605.0
2022-03-08 15:50:00,42.36,43.03,42.31,42.56,2498194.0,40.5869,41.2288,40.539,40.7785,2498194.0
2022-03-08 15:55:00,42.56,42.57,42.05,42.11,2817300.0,40.7785,40.7881,40.2899,40.3473,2817300.0
2022-03-09 09:30:00,45.4,45.55,44.87,44.95,3040744.0,43.4996,43.6434,42.9918,43.0685,3040744.0
2022-03-09 09:35:00,44.95,45.32,44.63,45.21,3554357.0,43.0685,43.423,42.7619,43.3176,3554357.0
2022-03-09 09:40:00,45.22,45.5,44.84,44.88,4318634.0,43.3272,43.5955,42.9631,43.0014,4318634.0
2022-03-09 09:45:00,44.88,45.18,44.67,44.83,2514611.0,43.0014,43.2888,42.8002,42.9535,2514611.0
2022-03-09 09:50:00,44.84,45.02,44.35,44.54,2338326.0,42.9631,43.1355,42.4936,42.6756,2338326.0
2022-03-09 09:55:00,44.54,45.12,44.46,45.05,2239577.0,42.6756,43.2314,42.599,43.1643,2239577.0
2022-03-09 10:00:00,45.05,45.67,44.9,45.48,2994950.0,43.1643,43.7583,43.0206,43.5763,2994950.0
2022-03-09 10:05:00,45.48,45.55,45.24,45.45,1771341.0,43.5763,43.6434,43.3463,43.5475,1771341.0
2022-03-09 10:10:00,45.45,45.54,45.3,45.53,1261288.0,43.5475,43.6338,43.4038,43.6242,1261288.0
2022-03-09 10:15:00,45.53,45.75,45.03,45.52,2819637.0,43.6242,43.835,43.1451,43.6146,2819637.0
2022-03-09 10:20:00,45.52,45.79,45.41,45.74,1539933.0,43.6146,43.8733,43.5092,43.8254,1539933.0
2022-03-09 10:25:00,45.74,45.8,45.35,45.63,1573315.0,43.8254,43.8829,43.4517,43.72,1573315.0
2022-03-09 10:30:00,45.63,45.73,45.41,45.65,1730563.0,43.72,43.8158,43.5092,43.7392,1730563.0
2022-03-09 10:35:00,45.66,45.87,45.55,45.77,1691004.0,43.7488,43.95,43.6434,43.8541,1691004.0
2022-03-09 10:40:00,45.77,45.88,45.6,45.64,1201703.0,43.8541,43.9595,43.6913,43.7296,1201703.0
2022-03-09 10:45:00,45.64,45.81,45.55,45.77,1086125.0,43.7296,43.8925,43.6434,43.8541,1086125.0
2022-03-09 10:50:00,45.78,45.94,45.57,45.68,1355106.0,43.8637,44.017,43.6625,43.7679,1355106.0
2022-03-09 10:55:00,45.69,46.13,45.68,45.98,1675595.0,43.7775,44.1991,43.7679,44.0554,1675595.0
2022-03-09 11:00:00,45.97,46.05,45.62,45.65,1448796.0,44.0458,44.1224,43.7104,43.7392,1448796.0
2022-03-09 11:05:00,45.66,45.83,45.58,45.66,955528.0,43.7488,43.9116,43.6721,43.7488,955528.0
2022-03-09 11:10:00,45.67,45.72,45.32,45.36,1713230.0,43.7583,43.8062,43.423,43.4613,1713230.0
2022-03-09 11:15:00,45.37,45.56,45.16,45.53,1136632.0,43.4709,43.6529,43.2697,43.6242,1136632.0
2022-03-09 11:20:00,45.54,45.74,45.48,45.58,909253.0,43.6338,43.8254,43.5763,43.6721,909253.0
2022-03-09 11:25:00,45.59,45.61,45.25,45.32,884299.0,43.6817,43.7008,43.3559,43.423,884299.0
2022-03-09 11:30:00,45.31,45.79,45.27,45.78,1355874.0,43.4134,43.8733,43.3751,43.8637,1355874.0
2022-03-09 11:35:00,45.79,45.93,45.56,45.69,1126197.0,43.8733,44.0075,43.6529,43.7775,1126197.0
2022-03-09 11:40:00,45.7,45.95,45.67,45.8,854167.0,43.7871,44.0266,43.7583,43.8829,854167.0
2022-03-09 11:45:00,45.8,45.9,45.7,45.87,732002.0,43.8829,43.9787,43.7871,43.95,732002.0
2022-03-09 11:50:00,45.87,45.89,45.68,45.87,609894.0,43.95,43.9691,43.7679,43.95,609894.0
2022-03-09 11:55:00,45.87,46.0,45.81,45.97,905183.0,43.95,44.0745,43.8925,44.0458,905183.0
2022-03-09 12:00:00,45.98,46.18,45.91,46.05,1233718.0,44.0554,44.247,43.9883,44.1224,1233718.0
2022-03-09 12:05:00,46.05,46.12,45.93,45.98,751223.0,44.1224,44.1895,44.0075,44.0554,751223.0
2022-03-09 12:10:00,45.98,46.1,45.87,46.05,785079.0,44.0554,44.1703,43.95,44.1224,785079.0
2022-03-09 12:15:00,46.05,46.09,45.9,45.95,531063.0,44.1224,44.1608,43.9787,44.0266,531063.0
2022-03-09 12:20:00,45.96,46.12,45.75,45.87,1437959.0,44.0362,44.1895,43.835,43.95,1437959.0
2022-03-09 12:25:00,45.87,46.12,45.67,46.04,873719.0,43.95,44.1895,43.7583,44.1128,873719.0
2022-03-09 12:30:00,46.04,46.37,46.04,46.36,1334605.0,44.1128,44.429,44.1128,44.4195,1334605.0
2022-03-09 12:35:00,46.37,46.77,46.36,46.7,1545298.0,44.429,44.8123,44.4195,44.7452,1545298.0
2022-03-09 12:40:00,46.7,46.73,46.48,46.57,883719.0,44.7452,44.774,44.5344,44.6207,883719.0
2022-03-09 12:45:00,46.58,46.74,46.47,46.7,825628.0,44.6302,44.7835,44.5248,44.7452,825628.0
2022-03-09 12:50:00,46.7,46.7,46.53,46.54,519369.0,44.7452,44.7452,44.5823,44.5919,519369.0
2022-03-09 12:55:00,46.55,46.65,46.45,46.51,543451.0,44.6015,44.6973,44.5057,44.5632,543451.0
2022-03-09 13:00:00,46.52,46.53,46.06,46.1,919728.0,44.5728,44.5823,44.132,44.1703,919728.0
2022-03-09 13:05:00,46.1,46.31,46.07,46.19,1061766.0,44.1703,44.3715,44.1416,44.2566,1061766.0
2022-03-09 13:10:00,46.21,46.49,46.18,46.44,954758.0,44.2757,44.544,44.247,44.4961,954758.0
2022-03-09 13:15:00,46.45,46.55,46.37,46.39,862616.0,44.5057,44.6015,44.429,44.4482,862616.0
2022-03-09 13:20:00,46.39,46.55,46.39,46.52,453678.0,44.4482,44.6015,44.4482,44.5728,453678.0
2022-03-09 13:25:00,46.53,46.66,46.48,46.63,594295.0,44.5823,44.7069,44.5344,44.6782,594295.0
2022-03-09 13:30:00,46.64,46.66,46.34,46.39,783120.0,44.6877,44.7069,44.4003,44.4482,783120.0
2022-03-09 13:35:00,46.39,46.52,46.25,46.36,650839.0,44.4482,44.5728,44.3141,44.4195,650839.0
2022-03-09 13:40:00,46.36,46.44,46.14,46.18,721808.0,44.4195,44.4961,44.2087,44.247,721808.0
2022-03-09 13:45:00,46.19,46.23,45.91,46.03,1134776.0,44.2566,44.2949,43.9883,44.1033,1134776.0
2022-03-09 13:50:00,46.03,46.41,45.96,46.3,1119416.0,44.1033,44.4674,44.0362,44.362,1119416.0
2022-03-09 13:55:00,46.3,46.33,46.14,46.2,659455.0,44.362,44.3907,44.2087,44.2661,659455.0
2022-03-09 14:00:00,46.2,46.62,46.14,46.58,1035242.0,44.2661,44.6686,44.2087,44.6302,1035242.0
2022-03-09 14:05:00,46.57,46.64,46.44,46.51,794601.0,44.6207,44.6877,44.4961,44.5632,794601.0
2022-03-09 14:10:00,46.5,46.6,46.37,46.41,618107.0,44.5536,44.6494,44.429,44.4674,618107.0
2022-03-09 14:15:00,46.42,46.5,46.15,46.29,809340.0,44.4769,44.5536,44.2182,44.3524,809340.0
2022-03-09 14:20:00,46.29,46.5,46.23,46.27,655531.0,44.3524,44.5536,44.2949,44.3332,655531.0
2022-03-09 14:25:00,46.27,46.43,46.23,46.43,379123.0,44.3332,44.4865,44.2949,44.4865,379123.0
2022-03-09 14:30:00,46.43,46.63,46.41,46.58,900117.0,44.4865,44.6782,44.4674,44.6302,900117.0
2022-03-09 14:35:00,46.58,46.7,46.52,46.59,661916.0,44.6302,44.7452,44.5728,44.6398,661916.0
2022-03-09 14:40:00,46.6,46.73,46.51,46.6,621367.0,44.6494,44.774,44.5632,44.6494,621367.0
2022-03-09 14:45:00,46.61,46.68,46.4,46.49,603768.0,44.659,44.7261,44.4578,44.544,603768.0
2022-03-09 14:50:00,46.49,46.74,46.4,46.44,788319.0,44.544,44.7835,44.4578,44.4961,788319.0
2022-03-09 14:55:00,46.43,46.66,46.42,46.5,564616.0,44.4865,44.7069,44.4769,44.5536,564616.0
2022-03-09 15:00:00,46.51,46.66,46.46,46.65,484243.0,44.5632,44.7069,44.5153,44.6973,484243.0
2022-03-09 15:05:00,46.65,46.99,46.63,46.98,1365136.0,44.6973,45.0231,44.6782,45.0135,1365136.0
2022-03-09 15:10:00,46.98,47.08,46.85,46.95,1230860.0,45.0135,45.1093,44.8889,44.9848,1230860.0
2022-03-09 15:15:00,46.97,47.03,46.74,46.91,827624.0,45.0039,45.0614,44.7835,44.9464,827624.0
2022-03-09 15:20:00,46.91,47.06,46.9,46.97,640289.0,44.9464,45.0902,44.9368,45.0039,640289.0
2022-03-09 15:25:00,46.97,47.02,46.84,46.97,523521.0,45.0039,45.0518,44.8794,45.0039,523521.0
2022-03-09 15:30:00,46.98,47.2,46.98,47.09,1002313.0,45.0135,45.2243,45.0135,45.1189,1002313.0
2022-03-09 15:35:00,47.08,47.1,46.78,46.79,742111.0,45.1093,45.1285,44.8219,44.8315,742111.0
2022-03-09 15:40:00,46.79,46.94,46.73,46.91,682046.0,44.8315,44.9752,44.774,44.9464,682046.0
2022-03-09 15:45:00,46.9,47.03,46.63,46.7,1563488.0,44.9368,45.0614,44.6782,44.7452,1563488.0
2022-03-09 15:50:00,46.7,46.89,46.31,46.57,2637139.0,44.7452,44.9273,44.3715,44.6207,2637139.0
2022-03-09 15:55:00,46.56,46.69,46.37,46.67,2217550.0,44.6111,44.7356,44.429,44.7165,2217550.0
2022-03-10 09:30:00,44.91,45.04,44.22,44.56,3776660.0,43.0301,43.1547,42.369,42.6948,3776660.0
2022-03-10 09:35:00,44.55,44.56,44.12,44.17,2830090.0,42.6852,42.6948,42.2732,42.3211,2830090.0
2022-03-10 09:40:00,44.17,44.78,44.15,44.55,2234061.0,42.3211,42.9056,42.302,42.6852,2234061.0
2022-03-10 09:45:00,44.54,44.78,44.18,44.25,2157592.0,42.6756,42.9056,42.3307,42.3978,2157592.0
2022-03-10 09:50:00,44.25,44.62,44.14,44.41,2193142.0,42.3978,42.7523,42.2924,42.5511,2193142.0
2022-03-10 09:55:00,44.42,45.21,44.38,45.05,3185396.0,42.5607,43.3176,42.5223,43.1643,3185396.0
2022-03-10 10:00:00,45.04,45.06,44.34,44.42,2209675.0,43.1547,43.1739,42.484,42.5607,2209675.0
2022-03-10 10:05:00,44.43,44.61,44.27,44.58,1854448.0,42.5702,42.7427,42.4169,42.714,1854448.0
2022-03-10 10:10:00,44.56,44.87,44.4,44.78,1915097.0,42.6948,42.9918,42.5415,42.9056,1915097.0
2022-03-10 10:15:00,44.77,45.38,44.72,45.33,2249144.0,42.896,43.4805,42.8481,43.4326,2249144.0
2022-03-10 10:20:00,45.32,45.33,44.63,44.75,2574366.0,43.423,43.4326,42.7619,42.8768,2574366.0
2022-03-10 10:25:00,44.74,44.9,44.42,44.42,2058883.0,42.8673,43.0206,42.5607,42.5607,2058883.0
2022-03-10 10:30:00,44.42,44.57,43.9,43.99,2658268.0,42.5607,42.7044,42.0624,42.1487,2658268.0
2022-03-10 10:35:00,43.98,44.11,43.91,44.08,1130276.0,42.1391,42.2636,42.072,42.2349,1130276.0
2022-03-10 10:40:00,44.08,44.28,44.01,44.05,1117278.0,42.2349,42.4265,42.1678,42.2061,1117278.0
2022-03-10 10:45:00,44.06,44.4,43.96,44.24,1147134.0,42.2157,42.5415,42.1199,42.3882,1147134.0
2022-03-10 10:50:00,44.24,44.24,43.72,43.75,1316645.0,42.3882,42.3882,41.89,41.9187,1316645.0
2022-03-10 10:55:00,43.74,43.83,43.56,43.69,1178853.0,41.9091,41.9954,41.7367,41.8612,1178853.0
2022-03-10 11:00:00,43.68,43.68,43.46,43.57,1395032.0,41.8516,41.8516,41.6408,41.7462,1395032.0
2022-03-10 11:05:00,43.57,43.64,43.32,43.45,1425350.0,41.7462,41.8133,41.5067,41.6313,1425350.0
2022-03-10 11:10:00,43.45,43.71,43.37,43.64,1153444.0,41.6313,41.8804,41.5546,41.8133,1153444.0
2022-03-10 11:15:00,43.63,43.63,43.43,43.46,685205.0,41.8037,41.8037,41.6121,41.6408,685205.0
2022-03-10 11:20:00,43.45,43.67,43.34,43.38,1079387.0,41.6313,41.8421,41.5259,41.5642,1079387.0
2022-03-10 11:25:00,43.38,43.41,43.19,43.35,1032028.0,41.5642,41.5929,41.3821,41.5354,1032028.0
2022-03-10 11:30:00,43.34,43.47,43.25,43.32,728577.0,41.5259,41.6504,41.4396,41.5067,728577.0
2022-03-10 11:35:00,43.32,43.47,43.24,43.39,777385.0,41.5067,41.6504,41.43,41.5738,777385.0
2022-03-10 11:40:00,43.4,43.63,43.36,43.61,981184.0,41.5834,41.8037,41.545,41.7846,981184.0
2022-03-10 11:45:00,43.61,43.64,43.37,43.56,818252.0,41.7846,41.8133,41.5546,41.7367,818252.0
2022-03-10 11:50:00,43.56,43.86,43.51,43.79,1257824.0,41.7367,42.0241,41.6887,41.957,1257824.0
2022-03-10 11:55:00,43.8,43.92,43.66,43.88,776316.0,41.9666,42.0816,41.8325,42.0433,776316.0
2022-03-10 12:00:00,43.87,44.01,43.81,43.88,935928.0,42.0337,42.1678,41.9762,42.0433,935928.0
2022-03-10 12:05:00,43.88,43.99,43.66,43.72,823705.0,42.0433,42.1487,41.8325,41.89,823705.0
2022-03-10 12:10:00,43.71,43.85,43.63,43.84,605822.0,41.8804,42.0145,41.8037,42.0049,605822.0
2022-03-10 12:15:00,43.84,43.93,43.75,43.89,680451.0,42.0049,42.0912,41.9187,42.0528,680451.0
2022-03-10 12:20:00,43.89,44.34,43.83,44.31,1441815.0,42.0528,42.484,41.9954,42.4553,1441815.0
2022-03-10 12:25:00,44.31,44.34,44.07,44.14,829018.0,42.4553,42.484,42.2253,42.2924,829018.0
2022-03-10 12:30:00,44.15,44.15,43.91,43.94,521575.0,42.302,42.302,42.072,42.1007,521575.0
2022-03-10 12:35:00,43.94,43.95,43.66,43.67,783102.0,42.1007,42.1103,41.8325,41.8421,783102.0
2022-03-10 12:40:00,43.68,43.7,43.59,43.69,627286.0,41.8516,41.8708,41.7654,41.8612,627286.0
2022-03-10 12:45:00,43.69,43.86,43.62,43.81,685166.0,41.8612,42.0241,41.7941,41.9762,685166.0
2022-03-10 12:50:00,43.81,43.85,43.48,43.52,729925.0,41.9762,42.0145,41.66,41.6983,729925.0
2022-03-10 12:55:00,43.53,43.63,43.5,43.55,420140.0,41.7079,41.8037,41.6792,41.7271,420140.0
2022-03-10 13:00:00,43.54,43.84,43.45,43.46,753581.0,41.7175,42.0049,41.6313,41.6408,753581.0
2022-03-10 13:05:00,43.47,43.71,43.44,43.56,559263.0,41.6504,41.8804,41.6217,41.7367,559263.0
2022-03-10 13:10:00,43.57,43.8,43.53,43.63,582517.0,41.7462,41.9666,41.7079,41.8037,582517.0
2022-03-10 13:15:00,43.64,43.99,43.55,43.93,782579.0,41.8133,42.1487,41.7271,42.0912,782579.0
2022-03-10 13:20:00,43.92,44.0,43.75,43.88,567483.0,42.0816,42.1582,41.9187,42.0433,567483.0
2022-03-10 13:25:00,43.88,44.06,43.75,43.97,689517.0,42.0433,42.2157,41.9187,42.1295,689517.0
2022-03-10 13:30:00,43.97,44.22,43.87,44.14,768562.0,42.1295,42.369,42.0337,42.2924,768562.0
2022-03-10 13:35:00,44.14,44.29,44.02,44.07,810143.0,42.2924,42.4361,42.1774,42.2253,810143.0
2022-03-10 13:40:00,44.08,44.16,43.88,43.96,553382.0,42.2349,42.3115,42.0433,42.1199,553382.0
2022-03-10 13:45:00,43.94,44.59,43.94,44.56,1544642.0,42.1007,42.7235,42.1007,42.6948,1544642.0
2022-03-10 13:50:00,44.55,44.65,44.45,44.52,1117183.0,42.6852,42.781,42.5894,42.6565,1117183.0
2022-03-10 13:55:00,44.53,44.68,44.4,44.52,1126361.0,42.6661,42.8098,42.5415,42.6565,1126361.0
2022-03-10 14:00:00,44.52,45.24,44.43,45.23,1557420.0,42.6565,43.3463,42.5702,43.3368,1557420.0
2022-03-10 14:05:00,45.24,45.46,44.92,44.95,2076268.0,43.3463,43.5571,43.0397,43.0685,2076268.0
2022-03-10 14:10:00,44.95,45.06,44.77,44.85,1294969.0,43.0685,43.1739,42.896,42.9727,1294969.0
2022-03-10 14:15:00,44.84,45.15,44.73,44.96,1231847.0,42.9631,43.2601,42.8577,43.0781,1231847.0
2022-03-10 14:20:00,44.95,45.07,44.75,44.83,669911.0,43.0685,43.1834,42.8768,42.9535,669911.0
2022-03-10 14:25:00,44.85,45.25,44.84,45.15,1571070.0,42.9727,43.3559,42.9631,43.2601,1571070.0
2022-03-10 14:30:00,45.15,45.39,45.06,45.18,1165062.0,43.2601,43.4901,43.1739,43.2888,1165062.0
2022-03-10 14:35:00,45.18,45.35,45.08,45.16,742786.0,43.2888,43.4517,43.193,43.2697,742786.0
2022-03-10 14:40:00,45.16,45.31,44.93,44.93,859857.0,43.2697,43.4134,43.0493,43.0493,859857.0
2022-03-10 14:45:00,44.94,45.52,44.93,45.49,1290046.0,43.0589,43.6146,43.0493,43.5859,1290046.0
2022-03-10 14:50:00,45.5,45.62,45.38,45.41,932914.0,43.5955,43.7104,43.4805,43.5092,932914.0
2022-03-10 14:55:00,45.4,45.6,45.36,45.44,817798.0,43.4996,43.6913,43.4613,43.538,817798.0
2022-03-10 15:00:00,45.46,45.52,45.0,45.05,1161193.0,43.5571,43.6146,43.1164,43.1643,1161193.0
2022-03-10 15:05:00,45.05,45.19,44.77,44.95,1077849.0,43.1643,43.2984,42.896,43.0685,1077849.0
2022-03-10 15:10:00,44.94,45.28,44.89,45.2,1221597.0,43.0589,43.3847,43.011,43.308,1221597.0
2022-03-10 15:15:00,45.2,45.35,45.09,45.16,994679.0,43.308,43.4517,43.2026,43.2697,994679.0
2022-03-10 15:20:00,45.17,45.3,44.81,44.89,886938.0,43.2793,43.4038,42.9343,43.011,886938.0
2022-03-10 15:25:00,44.89,45.11,44.83,45.09,776212.0,43.011,43.2218,42.9535,43.2026,776212.0
2022-03-10 15:30:00,45.09,45.24,44.97,45.15,1004801.0,43.2026,43.3463,43.0876,43.2601,1004801.0
2022-03-10 15:35:00,45.14,45.2,44.76,44.93,983677.0,43.2505,43.308,42.8864,43.0493,983677.0
2022-03-10 15:40:00,44.93,45.29,44.93,45.06,992399.0,43.0493,43.3942,43.0493,43.1739,992399.0
2022-03-10 15:45:00,45.05,45.14,44.8,44.99,1107556.0,43.1643,43.2505,42.9248,43.1068,1107556.0
2022-03-10 15:50:00,45.0,45.57,45.0,45.4,2334006.0,43.1164,43.6625,43.1164,43.4996,2334006.0
2022-03-10 15:55:00,45.4,45.47,45.02,45.16,1793768.0,43.4996,43.5667,43.1355,43.2697,1793768.0
2022-03-11 09:30:00,46.34,46.47,45.88,45.98,2784926.0,44.4003,44.5248,43.9595,44.0554,2784926.0
2022-03-11 09:35:00,45.98,46.19,45.49,45.51,2057271.0,44.0554,44.2566,43.5859,43.605,2057271.0
2022-03-11 09:40:00,45.51,45.69,45.29,45.54,2542445.0,43.605,43.7775,43.3942,43.6338,2542445.0
2022-03-11 09:45:00,45.55,45.8,45.42,45.59,1634064.0,43.6434,43.8829,43.5188,43.6817,1634064.0
2022-03-11 09:50:00,45.59,45.88,45.25,45.26,1646736.0,43.6817,43.9595,43.3559,43.3655,1646736.0
2022-03-11 09:55:00,45.27,45.31,44.96,45.18,1862438.0,43.3751,43.4134,43.0781,43.2888,1862438.0
2022-03-11 10:00:00,45.18,45.18,44.53,44.64,2060061.0,43.2888,43.2888,42.6661,42.7714,2060061.0
2022-03-11 10:05:00,44.65,44.92,44.39,44.52,1868141.0,42.781,43.0397,42.5319,42.6565,1868141.0
2022-03-11 10:10:00,44.52,44.91,44.5,44.72,1141106.0,42.6565,43.0301,42.6373,42.8481,1141106.0
2022-03-11 10:15:00,44.72,44.73,44.4,44.5,915757.0,42.8481,42.8577,42.5415,42.6373,915757.0
2022-03-11 10:20:00,44.5,44.64,44.34,44.53,1312298.0,42.6373,42.7714,42.484,42.6661,1312298.0
2022-03-11 10:25:00,44.53,44.88,44.51,44.61,1585453.0,42.6661,43.0014,42.6469,42.7427,1585453.0
2022-03-11 10:30:00,44.61,44.72,44.32,44.34,1064599.0,42.7427,42.8481,42.4648,42.484,1064599.0
2022-03-11 10:35:00,44.34,44.69,44.34,44.66,1761864.0,42.484,42.8194,42.484,42.7906,1761864.0
2022-03-11 10:40:00,44.68,45.0,44.63,44.7,1296662.0,42.8098,43.1164,42.7619,42.8289,1296662.0
2022-03-11 10:45:00,44.7,44.92,44.62,44.78,1049483.0,42.8289,43.0397,42.7523,42.9056,1049483.0
2022-03-11 10:50:00,44.78,45.06,44.75,44.89,1277011.0,42.9056,43.1739,42.8768,43.011,1277011.0
2022-03-11 10:55:00,44.89,45.04,44.8,44.98,946997.0,43.011,43.1547,42.9248,43.0972,946997.0
2022-03-11 11:00:00,44.98,45.01,44.64,44.67,920200.0,43.0972,43.126,42.7714,42.8002,920200.0
2022-03-11 11:05:00,44.67,44.71,44.29,44.42,1656890.0,42.8002,42.8385,42.4361,42.5607,1656890.0
2022-03-11 11:10:00,44.43,44.57,44.12,44.16,1845699.0,42.5702,42.7044,42.2732,42.3115,1845699.0
2022-03-11 11:15:00,44.16,44.33,44.07,44.24,860409.0,42.3115,42.4744,42.2253,42.3882,860409.0
2022-03-11 11:20:00,44.24,44.46,44.17,44.27,951122.0,42.3882,42.599,42.3211,42.4169,951122.0
2022-03-11 11:25:00,44.27,44.28,43.96,44.01,1108071.0,42.4169,42.4265,42.1199,42.1678,1108071.0
2022-03-11 11:30:00,44.0,44.03,43.55,43.64,1569745.0,42.1582,42.187,41.7271,41.8133,1569745.0
2022-03-11 11:35:00,43.64,43.79,43.59,43.77,824050.0,41.8133,41.957,41.7654,41.9379,824050.0
2022-03-11 11:40:00,43.77,43.8,43.39,43.79,1568556.0,41.9379,41.9666,41.5738,41.957,1568556.0
2022-03-11 11:45:00,43.8,44.0,43.75,43.91,1227173.0,41.9666,42.1582,41.9187,42.072,1227173.0
2022-03-11 11:50:00,43.91,43.91,43.64,43.77,728355.0,42.072,42.072,41.8133,41.9379,728355.0
2022-03-11 11:55:00,43.77,43.9,43.66,43.86,733303.0,41.9379,42.0624,41.8325,42.0241,733303.0
2022-03-11 12:00:00,43.86,43.89,43.57,43.85,883110.0,42.0241,42.0528,41.7462,42.0145,883110.0
2022-03-11 12:05:00,43.85,43.99,43.59,43.64,970128.0,42.0145,42.1487,41.7654,41.8133,970128.0
2022-03-11 12:10:00,43.63,43.87,43.59,43.7,638890.0,41.8037,42.0337,41.7654,41.8708,638890.0
2022-03-11 12:15:00,43.7,44.05,43.66,44.03,809349.0,41.8708,42.2061,41.8325,42.187,809349.0
2022-03-11 12:20:00,44.04,44.09,43.75,43.78,891691.0,42.1966,42.2445,41.9187,41.9474,891691.0
2022-03-11 12:25:00,43.79,43.8,43.45,43.47,877189.0,41.957,41.9666,41.6313,41.6504,877189.0
2022-03-11 12:30:00,43.47,43.6,43.42,43.54,640907.0,41.6504,41.775,41.6025,41.7175,640907.0
2022-03-11 12:35:00,43.53,43.54,43.29,43.35,922290.0,41.7079,41.7175,41.478,41.5354,922290.0
2022-03-11 12:40:00,43.34,43.6,43.32,43.59,651434.0,41.5259,41.775,41.5067,41.7654,651434.0
2022-03-11 12:45:00,43.59,43.68,43.51,43.58,715016.0,41.7654,41.8516,41.6887,41.7558,715016.0
2022-03-11 12:50:00,43.58,43.68,43.56,43.65,518200.0,41.7558,41.8516,41.7367,41.8229,518200.0
2022-03-11 12:55:00,43.64,43.84,43.63,43.75,715740.0,41.8133,42.0049,41.8037,41.9187,715740.0
2022-03-11 13:00:00,43.74,43.96,43.62,43.92,795557.0,41.9091,42.1199,41.7941,42.0816,795557.0
2022-03-11 13:05:00,43.92,44.08,43.79,43.85,906176.0,42.0816,42.2349,41.957,42.0145,906176.0
2022-03-11 13:10:00,43.84,43.92,43.71,43.76,563550.0,42.0049,42.0816,41.8804,41.9283,563550.0
2022-03-11 13:15:00,43.77,44.01,43.75,43.99,630587.0,41.9379,42.1678,41.9187,42.1487,630587.0
2022-03-11 13:20:00,43.99,44.26,43.97,44.22,1050559.0,42.1487,42.4074,42.1295,42.369,1050559.0
2022-03-11 13:25:00,44.22,44.3,44.12,44.19,764354.0,42.369,42.4457,42.2732,42.3403,764354.0
2022-03-11 13:30:00,44.19,44.25,44.07,44.14,548732.0,42.3403,42.3978,42.2253,42.2924,548732.0
2022-03-11 13:35:00,44.14,44.24,43.97,44.0,715335.0,42.2924,42.3882,42.1295,42.1582,715335.0
2022-03-11 13:40:00,44.0,44.15,43.98,44.14,550973.0,42.1582,42.302,42.1391,42.2924,550973.0
2022-03-11 13:45:00,44.13,44.36,44.11,44.35,1149728.0,42.2828,42.5032,42.2636,42.4936,1149728.0
2022-03-11 13:50:00,44.36,44.43,43.83,43.83,1595742.0,42.5032,42.5702,41.9954,41.9954,1595742.0
2022-03-11 13:55:00,43.83,43.93,43.62,43.63,851284.0,41.9954,42.0912,41.7941,41.8037,851284.0
2022-03-11 14:00:00,43.63,43.77,43.51,43.75,808101.0,41.8037,41.9379,41.6887,41.9187,808101.0
2022-03-11 14:05:00,43.76,43.79,43.66,43.67,514941.0,41.9283,41.957,41.8325,41.8421,514941.0
2022-03-11 14:10:00,43.68,43.78,43.59,43.7,707070.0,41.8516,41.9474,41.7654,41.8708,707070.0
2022-03-11 14:15:00,43.7,43.89,43.57,43.59,865008.0,41.8708,42.0528,41.7462,41.7654,865008.0
2022-03-11 14:20:00,43.58,43.75,43.55,43.72,485117.0,41.7558,41.9187,41.7271,41.89,485117.0
2022-03-11 14:25:00,43.72,44.15,43.69,44.1,1023186.0,41.89,42.302,41.8612,42.2541,1023186.0
2022-03-11 14:30:00,44.11,44.13,43.88,43.91,716398.0,42.2636,42.2828,42.0433,42.072,716398.0
2022-03-11 14:35:00,43.89,44.01,43.8,43.92,608216.0,42.0528,42.1678,41.9666,42.0816,608216.0
2022-03-11 14:40:00,43.91,43.94,43.66,43.68,523172.0,42.072,42.1007,41.8325,41.8516,523172.0
2022-03-11 14:45:00,43.68,43.75,43.53,43.73,834637.0,41.8516,41.9187,41.7079,41.8995,834637.0
2022-03-11 14:50:00,43.73,43.74,43.33,43.46,1003786.0,41.8995,41.9091,41.5163,41.6408,1003786.0
2022-03-11 14:55:00,43.46,43.57,43.4,43.5,704194.0,41.6408,41.7462,41.5834,41.6792,704194.0
2022-03-11 15:00:00,43.49,43.6,43.36,43.49,589977.0,41.6696,41.775,41.545,41.6696,589977.0
2022-03-11 15:05:00,43.48,43.58,43.26,43.33,793741.0,41.66,41.7558,41.4492,41.5163,793741.0
2022-03-11 15:10:00,43.33,43.44,43.18,43.22,986042.0,41.5163,41.6217,41.3726,41.4109,986042.0
2022-03-11 15:15:00,43.22,43.39,43.19,43.29,723033.0,41.4109,41.5738,41.3821,41.478,723033.0
2022-03-11 15:20:00,43.28,43.38,43.2,43.21,593126.0,41.4684,41.5642,41.3917,41.4013,593126.0
2022-03-11 15:25:00,43.2,43.29,42.96,42.97,1215298.0,41.3917,41.478,41.1618,41.1714,1215298.0
2022-03-11 15:30:00,42.96,42.96,42.74,42.75,1327523.0,41.1618,41.1618,40.951,40.9606,1327523.0
2022-03-11 15:35:00,42.76,43.03,42.76,42.86,1156169.0,40.9701,41.2288,40.9701,41.066,1156169.0
2022-03-11 15:40:00,42.85,42.94,42.71,42.8,1115163.0,41.0564,41.1426,40.9222,41.0085,1115163.0
2022-03-11 15:45:00,42.8,42.87,42.6,42.66,1456407.0,41.0085,41.0755,40.8168,40.8743,1456407.0
2022-03-11 15:50:00,42.66,42.71,42.31,42.35,2092953.0,40.8743,40.9222,40.539,40.5773,2092953.0
2022-03-11 15:55:00,42.36,42.58,42.09,42.26,3031700.0,40.5869,40.7977,40.3282,40.4911,3031700.0
2022-03-14 09:30:00,41.79,42.16,41.52,41.63,2879456.0,40.0407,40.3953,39.782,39.8874,2879456.0
2022-03-14 09:35:00,41.64,42.05,41.36,41.62,2984350.0,39.897,40.2899,39.6287,39.8779,2984350.0
2022-03-14 09:40:00,41.61,42.53,41.37,42.42,2728494.0,39.8683,40.7498,39.6383,40.6444,2728494.0
2022-03-14 09:45:00,42.42,42.65,42.16,42.42,2497807.0,40.6444,40.8647,40.3953,40.6444,2497807.0
2022-03-14 09:50:00,42.42,42.55,42.15,42.24,1379894.0,40.6444,40.7689,40.3857,40.4719,1379894.0
2022-03-14 09:55:00,42.24,42.45,41.8,42.02,1753318.0,40.4719,40.6731,40.0503,40.2611,1753318.0
2022-03-14 10:00:00,42.01,42.42,41.65,41.96,1935815.0,40.2515,40.6444,39.9066,40.2036,1935815.0
2022-03-14 10:05:00,41.96,42.66,41.92,42.6,1748621.0,40.2036,40.8743,40.1653,40.8168,1748621.0
2022-03-14 10:10:00,42.6,43.04,42.53,42.95,2233548.0,40.8168,41.2384,40.7498,41.1522,2233548.0
2022-03-14 10:15:00,42.96,43.01,42.72,42.73,1660849.0,41.1618,41.2097,40.9318,40.9414,1660849.0
2022-03-14 10:20:00,42.73,43.03,42.67,42.96,1120265.0,40.9414,41.2288,40.8839,41.1618,1120265.0
2022-03-14 10:25:00,42.95,43.13,42.61,42.63,1397911.0,41.1522,41.3247,40.8264,40.8456,1397911.0
2022-03-14 10:30:00,42.64,42.65,42.17,42.38,1641004.0,40.8552,40.8647,40.4048,40.606,1641004.0
2022-03-14 10:35:00,42.39,42.7,42.32,42.51,1410578.0,40.6156,40.9127,40.5486,40.7306,1410578.0
2022-03-14 10:40:00,42.5,42.69,42.32,42.33,1147580.0,40.721,40.9031,40.5486,40.5581,1147580.0
2022-03-14 10:45:00,42.32,42.57,42.23,42.41,1170423.0,40.5486,40.7881,40.4623,40.6348,1170423.0
2022-03-14 10:50:00,42.4,42.96,42.32,42.89,1777019.0,40.6252,41.1618,40.5486,41.0947,1777019.0
2022-03-14 10:55:00,42.89,43.05,42.67,42.91,1360897.0,41.0947,41.248,40.8839,41.1139,1360897.0
2022-03-14 11:00:00,42.92,42.99,42.63,42.81,1037213.0,41.1234,41.1905,40.8456,41.018,1037213.0
2022-03-14 11:05:00,42.82,42.93,42.56,42.62,1039667.0,41.0276,41.133,40.7785,40.836,1039667.0
2022-03-14 11:10:00,42.63,42.66,42.17,42.23,1123673.0,40.8456,40.8743,40.4048,40.4623,1123673.0
2022-03-14 11:15:00,42.23,42.38,42.2,42.3,782151.0,40.4623,40.606,40.4336,40.5294,782151.0
2022-03-14 11:20:00,42.31,42.31,41.9,41.94,1134752.0,40.539,40.539,40.1461,40.1845,1134752.0
2022-03-14 11:25:00,41.95,42.0,41.78,41.86,1107075.0,40.194,40.242,40.0312,40.1078,1107075.0
2022-03-14 11:30:00,41.87,41.93,41.7,41.89,1037069.0,40.1174,40.1749,39.9545,40.1366,1037069.0
2022-03-14 11:35:00,41.89,41.91,41.51,41.59,1219572.0,40.1366,40.1557,39.7725,39.8491,1219572.0
2022-03-14 11:40:00,41.58,41.59,41.18,41.31,1532075.0,39.8395,39.8491,39.4563,39.5808,1532075.0
2022-03-14 11:45:00,41.31,41.34,41.07,41.1,1302878.0,39.5808,39.6096,39.3509,39.3796,1302878.0
2022-03-14 11:50:00,41.11,41.3,41.06,41.26,1034310.0,39.3892,39.5713,39.3413,39.5329,1034310.0
2022-03-14 11:55:00,41.25,41.26,41.1,41.21,844193.0,39.5233,39.5329,39.3796,39.485,844193.0
2022-03-14 12:00:00,41.2,41.2,40.9,40.91,1664289.0,39.4754,39.4754,39.188,39.1976,1664289.0
2022-03-14 12:05:00,40.92,41.01,40.7,40.7,1591036.0,39.2072,39.2934,38.9964,38.9964,1591036.0
2022-03-14 12:10:00,40.7,40.88,40.63,40.77,1580665.0,38.9964,39.1688,38.9293,39.0634,1580665.0
2022-03-14 12:15:00,40.77,41.04,40.74,41.0,1237283.0,39.0634,39.3221,39.0347,39.2838,1237283.0
2022-03-14 12:20:00,41.01,41.08,40.81,40.99,919012.0,39.2934,39.3605,39.1018,39.2742,919012.0
2022-03-14 12:25:00,40.99,41.02,40.83,40.95,819807.0,39.2742,39.303,39.1209,39.2359,819807.0
2022-03-14 12:30:00,40.95,41.06,40.74,40.79,1315231.0,39.2359,39.3413,39.0347,39.0826,1315231.0
2022-03-14 12:35:00,40.8,40.98,40.67,40.84,983893.0,39.0922,39.2646,38.9676,39.1305,983893.0
2022-03-14 12:40:00,40.84,41.03,40.74,40.8,865396.0,39.1305,39.3126,39.0347,39.0922,865396.0
2022-03-14 12:45:00,40.79,40.8,40.5,40.61,1335030.0,39.0826,39.0922,38.8047,38.9101,1335030.0
2022-03-14 12:50:00,40.6,40.68,40.18,40.2,1698491.0,38.9006,38.9772,38.4981,38.5173,1698491.0
2022-03-14 12:55:00,40.2,40.35,40.13,40.15,1161942.0,38.5173,38.661,38.4502,38.4694,1161942.0
2022-03-14 13:00:00,40.15,40.19,39.93,39.94,1948735.0,38.4694,38.5077,38.2586,38.2682,1948735.0
2022-03-14 13:05:00,39.93,40.13,39.86,39.88,1272609.0,38.2586,38.4502,38.1915,38.2107,1272609.0
2022-03-14 13:10:00,39.88,40.1,39.86,40.03,973177.0,38.2107,38.4215,38.1915,38.3544,973177.0
2022-03-14 13:15:00,40.03,40.18,39.97,40.14,879725.0,38.3544,38.4981,38.2969,38.4598,879725.0
2022-03-14 13:20:00,40.14,40.18,39.98,40.15,821665.0,38.4598,38.4981,38.3065,38.4694,821665.0
2022-03-14 13:25:00,40.15,40.17,39.87,39.91,828628.0,38.4694,38.4886,38.2011,38.2394,828628.0
2022-03-14 13:30:00,39.91,40.02,39.63,39.86,1691881.0,38.2394,38.3448,37.9712,38.1915,1691881.0
2022-03-14 13:35:00,39.86,39.86,39.65,39.72,980346.0,38.1915,38.1915,37.9903,38.0574,980346.0
2022-03-14 13:40:00,39.73,39.88,39.66,39.8,1001553.0,38.067,38.2107,37.9999,38.134,1001553.0
2022-03-14 13:45:00,39.79,39.97,39.71,39.79,809897.0,38.1245,38.2969,38.0478,38.1245,809897.0
2022-03-14 13:50:00,39.8,40.43,39.8,40.27,1955695.0,38.134,38.7377,38.134,38.5844,1955695.0
2022-03-14 13:55:00,40.25,40.43,40.02,40.07,1222593.0,38.5652,38.7377,38.3448,38.3927,1222593.0
2022-03-14 14:00:00,40.05,40.13,39.96,40.04,1027426.0,38.3736,38.4502,38.2873,38.364,1027426.0
2022-03-14 14:05:00,40.04,40.29,40.02,40.18,1070451.0,38.364,38.6035,38.3448,38.4981,1070451.0
2022-03-14 14:10:00,40.18,40.26,40.01,40.11,772019.0,38.4981,38.5748,38.3353,38.4311,772019.0
2022-03-14 14:15:00,40.1,40.12,39.82,39.88,938272.0,38.4215,38.4406,38.1532,38.2107,938272.0
2022-03-14 14:20:00,39.88,39.98,39.7,39.77,1034259.0,38.2107,38.3065,38.0382,38.1053,1034259.0
2022-03-14 14:25:00,39.78,39.92,39.68,39.76,847841.0,38.1149,38.249,38.0191,38.0957,847841.0
2022-03-14 14:30:00,39.76,40.04,39.69,40.02,894225.0,38.0957,38.364,38.0286,38.3448,894225.0
2022-03-14 14:35:00,40.02,40.29,39.99,40.14,1230515.0,38.3448,38.6035,38.3161,38.4598,1230515.0
2022-03-14 14:40:00,40.15,40.17,39.93,39.99,812505.0,38.4694,38.4886,38.2586,38.3161,812505.0
2022-03-14 14:45:00,40.0,40.02,39.85,39.9,647995.0,38.3257,38.3448,38.1819,38.2299,647995.0
2022-03-14 14:50:00,39.9,40.18,39.81,40.17,1069559.0,38.2299,38.4981,38.1436,38.4886,1069559.0
2022-03-14 14:55:00,40.17,40.3,40.04,40.17,1092284.0,38.4886,38.6131,38.364,38.4886,1092284.0
2022-03-14 15:00:00,40.18,40.54,40.09,40.39,1633011.0,38.4981,38.8431,38.4119,38.6993,1633011.0
2022-03-14 15:05:00,40.39,40.39,40.0,40.06,1232632.0,38.6993,38.6993,38.3257,38.3832,1232632.0
2022-03-14 15:10:00,40.05,40.32,40.01,40.29,1052251.0,38.3736,38.6323,38.3353,38.6035,1052251.0
2022-03-14 15:15:00,40.3,40.55,40.17,40.19,1828444.0,38.6131,38.8526,38.4886,38.5077,1828444.0
2022-03-14 15:20:00,40.19,40.39,40.1,40.35,992744.0,38.5077,38.6993,38.4215,38.661,992744.0
2022-03-14 15:25:00,40.36,40.36,40.08,40.11,1031141.0,38.6706,38.6706,38.4023,38.4311,1031141.0
2022-03-14 15:30:00,40.11,40.12,39.66,39.76,1615836.0,38.4311,38.4406,37.9999,38.0957,1615836.0
2022-03-14 15:35:00,39.77,39.91,39.61,39.85,1284039.0,38.1053,38.2394,37.952,38.1819,1284039.0
2022-03-14 15:40:00,39.85,40.06,39.77,40.05,1725213.0,38.1819,38.3832,38.1053,38.3736,1725213.0
2022-03-14 15:45:00,40.05,40.29,39.85,40.0,2751745.0,38.3736,38.6035,38.1819,38.3257,2751745.0
2022-03-14 15:50:00,40.0,40.05,39.56,39.75,3173902.0,38.3257,38.3736,37.9041,38.0861,3173902.0
2022-03-14 15:55:00,39.74,40.05,39.69,39.86,3469900.0,38.0766,38.3736,38.0286,38.1915,3469900.0
2022-03-15 09:30:00,40.87,41.35,40.82,41.07,2988820.0,39.1593,39.6192,39.1113,39.3509,2988820.0
2022-03-15 09:35:00,41.07,41.29,40.61,40.73,2058282.0,39.3509,39.5617,38.9101,39.0251,2058282.0
2022-03-15 09:40:00,40.74,40.94,40.27,40.43,2633660.0,39.0347,39.2263,38.5844,38.7377,2633660.0
2022-03-15 09:45:00,40.44,40.64,40.23,40.49,1752050.0,38.7473,38.9389,38.546,38.7952,1752050.0
2022-03-15 09:50:00,40.5,40.8,40.4,40.69,1714611.0,38.8047,39.0922,38.7089,38.9868,1714611.0
2022-03-15 09:55:00,40.68,41.24,40.68,41.09,1767893.0,38.9772,39.5138,38.9772,39.37,1767893.0
2022-03-15 10:00:00,41.1,41.5,40.93,41.42,1803933.0,39.3796,39.7629,39.2167,39.6862,1803933.0
2022-03-15 10:05:00,41.42,41.53,41.11,41.23,1628986.0,39.6862,39.7916,39.3892,39.5042,1628986.0
2022-03-15 10:10:00,41.23,41.38,40.9,41.02,1472663.0,39.5042,39.6479,39.188,39.303,1472663.0
2022-03-15 10:15:00,41.03,41.33,40.92,41.29,1406062.0,39.3126,39.6,39.2072,39.5617,1406062.0
2022-03-15 10:20:00,41.3,41.64,41.23,41.59,1727210.0,39.5713,39.897,39.5042,39.8491,1727210.0
2022-03-15 10:25:00,41.59,41.84,41.46,41.83,1863965.0,39.8491,40.0887,39.7246,40.0791,1863965.0
2022-03-15 10:30:00,41.83,42.15,41.79,41.95,1997602.0,40.0791,40.3857,40.0407,40.194,1997602.0
2022-03-15 10:35:00,41.95,42.21,41.9,42.13,1545250.0,40.194,40.4432,40.1461,40.3665,1545250.0
2022-03-15 10:40:00,42.14,42.29,41.96,42.21,1241621.0,40.3761,40.5198,40.2036,40.4432,1241621.0
2022-03-15 10:45:00,42.21,42.37,42.14,42.32,1325825.0,40.4432,40.5965,40.3761,40.5486,1325825.0
2022-03-15 10:50:00,42.33,42.34,42.04,42.21,1231971.0,40.5581,40.5677,40.2803,40.4432,1231971.0
2022-03-15 10:55:00,42.22,42.23,41.92,42.09,1031649.0,40.4527,40.4623,40.1653,40.3282,1031649.0
2022-03-15 11:00:00,42.09,42.34,42.03,42.33,1485223.0,40.3282,40.5677,40.2707,40.5581,1485223.0
2022-03-15 11:05:00,42.33,42.43,42.25,42.37,1265824.0,40.5581,40.654,40.4815,40.5965,1265824.0
2022-03-15 11:10:00,42.37,42.48,42.21,42.38,1207005.0,40.5965,40.7019,40.4432,40.606,1207005.0
2022-03-15 11:15:00,42.39,42.46,42.2,42.36,1397792.0,40.6156,40.6827,40.4336,40.5869,1397792.0
2022-03-15 11:20:00,42.37,42.44,42.13,42.27,866596.0,40.5965,40.6635,40.3665,40.5007,866596.0
2022-03-15 11:25:00,42.27,42.71,42.24,42.69,1483057.0,40.5007,40.9222,40.4719,40.9031,1483057.0
2022-03-15 11:30:00,42.69,42.98,42.62,42.97,1375532.0,40.9031,41.1809,40.836,41.1714,1375532.0
2022-03-15 11:35:00,42.96,43.14,42.95,42.99,1768871.0,41.1618,41.3342,41.1522,41.1905,1768871.0
2022-03-15 11:40:00,42.99,43.02,42.83,42.85,1035749.0,41.1905,41.2193,41.0372,41.0564,1035749.0
2022-03-15 11:45:00,42.86,42.95,42.72,42.93,880975.0,41.066,41.1522,40.9318,41.133,880975.0
2022-03-15 11:50:00,42.93,42.99,42.51,42.63,1155274.0,41.133,41.1905,40.7306,40.8456,1155274.0
2022-03-15 11:55:00,42.63,42.67,42.11,42.37,2070321.0,40.8456,40.8839,40.3473,40.5965,2070321.0
2022-03-15 12:00:00,42.36,42.39,42.02,42.25,1520282.0,40.5869,40.6156,40.2611,40.4815,1520282.0
2022-03-15 12:05:00,42.25,42.79,42.17,42.7,1416038.0,40.4815,40.9989,40.4048,40.9127,1416038.0
2022-03-15 12:10:00,42.7,42.76,42.53,42.68,883047.0,40.9127,40.9701,40.7498,40.8935,883047.0
2022-03-15 12:15:00,42.69,42.77,42.57,42.7,853321.0,40.9031,40.9797,40.7881,40.9127,853321.0
2022-03-15 12:20:00,42.69,42.86,42.53,42.84,901185.0,40.9031,41.066,40.7498,41.0468,901185.0
2022-03-15 12:25:00,42.84,42.95,42.78,42.86,1363910.0,41.0468,41.1522,40.9893,41.066,1363910.0
2022-03-15 12:30:00,42.86,42.94,42.71,42.74,819506.0,41.066,41.1426,40.9222,40.951,819506.0
2022-03-15 12:35:00,42.74,42.95,42.74,42.87,808196.0,40.951,41.1522,40.951,41.0755,808196.0
2022-03-15 12:40:00,42.87,42.9,42.57,42.58,670603.0,41.0755,41.1043,40.7881,40.7977,670603.0
2022-03-15 12:45:00,42.58,42.72,42.42,42.46,666445.0,40.7977,40.9318,40.6444,40.6827,666445.0
2022-03-15 12:50:00,42.46,42.48,42.2,42.39,954354.0,40.6827,40.7019,40.4336,40.6156,954354.0
2022-03-15 12:55:00,42.39,42.62,42.33,42.6,638936.0,40.6156,40.836,40.5581,40.8168,638936.0
2022-03-15 13:00:00,42.6,42.78,42.55,42.69,726403.0,40.8168,40.9893,40.7689,40.9031,726403.0
2022-03-15 13:05:00,42.69,42.71,42.45,42.51,775332.0,40.9031,40.9222,40.6731,40.7306,775332.0
2022-03-15 13:10:00,42.5,42.52,42.26,42.27,794775.0,40.721,40.7402,40.4911,40.5007,794775.0
2022-03-15 13:15:00,42.27,42.38,42.13,42.16,869543.0,40.5007,40.606,40.3665,40.3953,869543.0
2022-03-15 13:20:00,42.18,42.4,42.16,42.33,897935.0,40.4144,40.6252,40.3953,40.5581,897935.0
2022-03-15 13:25:00,42.33,42.46,42.08,42.09,797125.0,40.5581,40.6827,40.3186,40.3282,797125.0
2022-03-15 13:30:00,42.09,42.33,41.99,42.27,876366.0,40.3282,40.5581,40.2324,40.5007,876366.0
2022-03-15 13:35:00,42.27,42.41,42.14,42.2,502183.0,40.5007,40.6348,40.3761,40.4336,502183.0
2022-03-15 13:40:00,42.2,42.4,42.1,42.27,727162.0,40.4336,40.6252,40.3378,40.5007,727162.0
2022-03-15 13:45:00,42.27,42.3,42.12,42.16,609839.0,40.5007,40.5294,40.3569,40.3953,609839.0
2022-03-15 13:50:00,42.17,42.35,42.16,42.3,470359.0,40.4048,40.5773,40.3953,40.5294,470359.0
2022-03-15 13:55:00,42.3,42.58,42.25,42.48,932857.0,40.5294,40.7977,40.4815,40.7019,932857.0
2022-03-15 14:00:00,42.48,42.55,42.11,42.14,793929.0,40.7019,40.7689,40.3473,40.3761,793929.0
2022-03-15 14:05:00,42.15,42.37,42.08,42.32,816367.0,40.3857,40.5965,40.3186,40.5486,816367.0
2022-03-15 14:10:00,42.32,42.35,42.13,42.22,400204.0,40.5486,40.5773,40.3665,40.4527,400204.0
2022-03-15 14:15:00,42.23,42.28,41.8,41.9,910529.0,40.4623,40.5102,40.0503,40.1461,910529.0
2022-03-15 14:20:00,41.9,42.08,41.83,42.05,1301411.0,40.1461,40.3186,40.0791,40.2899,1301411.0
2022-03-15 14:25:00,42.04,42.21,41.99,42.13,685511.0,40.2803,40.4432,40.2324,40.3665,685511.0
2022-03-15 14:30:00,42.14,42.4,41.97,42.3,838907.0,40.3761,40.6252,40.2132,40.5294,838907.0
2022-03-15 14:35:00,42.3,42.4,42.2,42.29,621716.0,40.5294,40.6252,40.4336,40.5198,621716.0
2022-03-15 14:40:00,42.3,42.44,42.27,42.42,809984.0,40.5294,40.6635,40.5007,40.6444,809984.0
2022-03-15 14:45:00,42.41,42.72,42.39,42.69,1250607.0,40.6348,40.9318,40.6156,40.9031,1250607.0
2022-03-15 14:50:00,42.7,42.85,42.67,42.73,1262209.0,40.9127,41.0564,40.8839,40.9414,1262209.0
2022-03-15 14:55:00,42.74,42.92,42.67,42.88,971097.0,40.951,41.1234,40.8839,41.0851,971097.0
2022-03-15 15:00:00,42.87,43.02,42.78,42.91,1271316.0,41.0755,41.2193,40.9893,41.1139,1271316.0
2022-03-15 15:05:00,42.9,43.04,42.87,42.97,816107.0,41.1043,41.2384,41.0755,41.1714,816107.0
2022-03-15 15:10:00,42.99,43.1,42.86,42.97,998391.0,41.1905,41.2959,41.066,41.1714,998391.0
2022-03-15 15:15:00,42.97,43.38,42.96,43.34,1448947.0,41.1714,41.5642,41.1618,41.5259,1448947.0
2022-03-15 15:20:00,43.34,43.49,43.27,43.46,1219998.0,41.5259,41.6696,41.4588,41.6408,1219998.0
2022-03-15 15:25:00,43.47,43.52,43.37,43.42,1185161.0,41.6504,41.6983,41.5546,41.6025,1185161.0
2022-03-15 15:30:00,43.42,43.78,43.42,43.56,1588557.0,41.6025,41.9474,41.6025,41.7367,1588557.0
2022-03-15 15:35:00,43.56,43.62,43.46,43.59,988684.0,41.7367,41.7941,41.6408,41.7654,988684.0
2022-03-15 15:40:00,43.6,43.66,43.42,43.52,1174166.0,41.775,41.8325,41.6025,41.6983,1174166.0
2022-03-15 15:45:00,43.53,43.66,43.36,43.6,1471716.0,41.7079,41.8325,41.545,41.775,1471716.0
2022-03-15 15:50:00,43.62,43.89,43.59,43.71,2310975.0,41.7941,42.0528,41.7654,41.8804,2310975.0
2022-03-15 15:55:00,43.7,43.73,43.44,43.61,1845697.0,41.8708,41.8995,41.6217,41.7846,1845697.0
2022-03-16 09:30:00,45.16,45.56,45.13,45.45,2670197.0,43.2697,43.6529,43.2409,43.5475,2670197.0
2022-03-16 09:35:00,45.46,45.91,45.36,45.78,2521770.0,43.5571,43.9883,43.4613,43.8637,2521770.0
2022-03-16 09:40:00,45.78,46.15,45.66,46.05,2917411.0,43.8637,44.2182,43.7488,44.1224,2917411.0
2022-03-16 09:45:00,46.04,46.43,46.04,46.29,2261487.0,44.1128,44.4865,44.1128,44.3524,2261487.0
2022-03-16 09:50:00,46.3,46.43,46.11,46.22,2453181.0,44.362,44.4865,44.1799,44.2853,2453181.0
2022-03-16 09:55:00,46.22,46.35,46.06,46.18,1332826.0,44.2853,44.4099,44.132,44.247,1332826.0
2022-03-16 10:00:00,46.18,46.5,45.98,46.12,1843771.0,44.247,44.5536,44.0554,44.1895,1843771.0
2022-03-16 10:05:00,46.12,46.19,45.89,45.93,1470658.0,44.1895,44.2566,43.9691,44.0075,1470658.0
2022-03-16 10:10:00,45.93,46.54,45.87,46.47,2131818.0,44.0075,44.5919,43.95,44.5248,2131818.0
2022-03-16 10:15:00,46.47,47.27,46.45,47.07,4054459.0,44.5248,45.2914,44.5057,45.0997,4054459.0
2022-03-16 10:20:00,47.07,47.23,47.0,47.18,1982152.0,45.0997,45.253,45.0327,45.2051,1982152.0
2022-03-16 10:25:00,47.18,47.3,47.07,47.16,2145780.0,45.2051,45.3201,45.0997,45.186,2145780.0
2022-03-16 10:30:00,47.16,47.58,47.13,47.45,2302218.0,45.186,45.5884,45.1572,45.4638,2302218.0
2022-03-16 10:35:00,47.44,47.49,47.17,47.47,1805066.0,45.4542,45.5022,45.1955,45.483,1805066.0
2022-03-16 10:40:00,47.47,47.58,46.85,47.01,3099623.0,45.483,45.5884,44.8889,45.0422,3099623.0
2022-03-16 10:45:00,47.02,47.15,46.86,47.04,1678838.0,45.0518,45.1764,44.8985,45.071,1678838.0
2022-03-16 10:50:00,47.03,47.19,46.92,47.08,1050407.0,45.0614,45.2147,44.956,45.1093,1050407.0
2022-03-16 10:55:00,47.08,47.27,46.86,47.26,1411322.0,45.1093,45.2914,44.8985,45.2818,1411322.0
2022-03-16 11:00:00,47.26,47.35,46.92,47.29,1622490.0,45.2818,45.368,44.956,45.3105,1622490.0
2022-03-16 11:05:00,47.29,47.37,46.95,47.06,1386539.0,45.3105,45.3872,44.9848,45.0902,1386539.0
2022-03-16 11:10:00,47.06,47.2,46.99,47.03,715982.0,45.0902,45.2243,45.0231,45.0614,715982.0
2022-03-16 11:15:00,47.03,47.2,46.97,47.12,893660.0,45.0614,45.2243,45.0039,45.1476,893660.0
2022-03-16 11:20:00,47.14,47.22,47.0,47.17,572017.0,45.1668,45.2435,45.0327,45.1955,572017.0
2022-03-16 11:25:00,47.17,47.24,47.07,47.14,908835.0,45.1955,45.2626,45.0997,45.1668,908835.0
2022-03-16 11:30:00,47.15,47.29,47.14,47.26,938232.0,45.1764,45.3105,45.1668,45.2818,938232.0
2022-03-16 11:35:00,47.26,47.27,46.95,47.07,741548.0,45.2818,45.2914,44.9848,45.0997,741548.0
2022-03-16 11:40:00,47.08,47.09,46.85,47.03,1020287.0,45.1093,45.1189,44.8889,45.0614,1020287.0
2022-03-16 11:45:00,47.03,47.07,46.93,47.07,514975.0,45.0614,45.0997,44.9656,45.0997,514975.0
2022-03-16 11:50:00,47.06,47.18,46.98,47.09,568061.0,45.0902,45.2051,45.0135,45.1189,568061.0
2022-03-16 11:55:00,47.1,47.15,46.93,47.09,509600.0,45.1285,45.1764,44.9656,45.1189,509600.0
2022-03-16 12:00:00,47.1,47.24,47.0,47.18,625487.0,45.1285,45.2626,45.0327,45.2051,625487.0
2022-03-16 12:05:00,47.2,47.21,47.04,47.04,428545.0,45.2243,45.2339,45.071,45.071,428545.0
2022-03-16 12:10:00,47.03,47.11,46.93,46.97,487881.0,45.0614,45.1381,44.9656,45.0039,487881.0
2022-03-16 12:15:00,46.97,47.12,46.96,47.08,374065.0,45.0039,45.1476,44.9943,45.1093,374065.0
2022-03-16 12:20:00,47.09,47.14,47.01,47.01,393692.0,45.1189,45.1668,45.0422,45.0422,393692.0
2022-03-16 12:25:00,47.01,47.04,46.77,46.89,903931.0,45.0422,45.071,44.8123,44.9273,903931.0
2022-03-16 12:30:00,46.89,46.93,46.74,46.84,805999.0,44.9273,44.9656,44.7835,44.8794,805999.0
2022-03-16 12:35:00,46.85,46.9,46.59,46.63,676690.0,44.8889,44.9368,44.6398,44.6782,676690.0
2022-03-16 12:40:00,46.63,46.81,46.54,46.75,678536.0,44.6782,44.8506,44.5919,44.7931,678536.0
2022-03-16 12:45:00,46.75,46.76,46.08,46.18,1742200.0,44.7931,44.8027,44.1512,44.247,1742200.0
2022-03-16 12:50:00,46.18,46.36,46.11,46.23,907754.0,44.247,44.4195,44.1799,44.2949,907754.0
2022-03-16 12:55:00,46.23,46.27,46.12,46.23,529586.0,44.2949,44.3332,44.1895,44.2949,529586.0
2022-03-16 13:00:00,46.24,46.39,46.07,46.13,797526.0,44.3045,44.4482,44.1416,44.1991,797526.0
2022-03-16 13:05:00,46.12,46.23,45.77,45.81,1398291.0,44.1895,44.2949,43.8541,43.8925,1398291.0
2022-03-16 13:10:00,45.81,45.85,45.65,45.78,1090267.0,43.8925,43.9308,43.7392,43.8637,1090267.0
2022-03-16 13:15:00,45.77,45.88,45.68,45.77,703867.0,43.8541,43.9595,43.7679,43.8541,703867.0
2022-03-16 13:20:00,45.78,45.89,45.61,45.84,1020279.0,43.8637,43.9691,43.7008,43.9212,1020279.0
2022-03-16 13:25:00,45.84,45.93,45.73,45.88,711273.0,43.9212,44.0075,43.8158,43.9595,711273.0
2022-03-16 13:30:00,45.88,46.26,45.88,46.2,1183187.0,43.9595,44.3236,43.9595,44.2661,1183187.0
2022-03-16 13:35:00,46.2,46.38,46.12,46.21,1023207.0,44.2661,44.4386,44.1895,44.2757,1023207.0
2022-03-16 13:40:00,46.21,46.25,45.98,46.14,855134.0,44.2757,44.3141,44.0554,44.2087,855134.0
2022-03-16 13:45:00,46.15,46.27,46.04,46.27,547581.0,44.2182,44.3332,44.1128,44.3332,547581.0
2022-03-16 13:50:00,46.27,46.31,46.12,46.28,507477.0,44.3332,44.3715,44.1895,44.3428,507477.0
2022-03-16 13:55:00,46.29,46.51,46.26,46.45,979241.0,44.3524,44.5632,44.3236,44.5057,979241.0
2022-03-16 14:00:00,46.35,46.43,45.26,45.35,6136587.0,44.4099,44.4865,43.3655,43.4517,6136587.0
2022-03-16 14:05:00,45.36,45.62,44.82,44.84,3819721.0,43.4613,43.7104,42.9439,42.9631,3819721.0
2022-03-16 14:10:00,44.83,45.04,44.27,44.29,3650945.0,42.9535,43.1547,42.4169,42.4361,3650945.0
2022-03-16 14:15:00,44.29,44.97,44.23,44.94,3932534.0,42.4361,43.0876,42.3786,43.0589,3932534.0
2022-03-16 14:20:00,44.95,45.06,44.32,44.35,2448955.0,43.0685,43.1739,42.4648,42.4936,2448955.0
2022-03-16 14:25:00,44.36,44.81,44.29,44.35,2334958.0,42.5032,42.9343,42.4361,42.4936,2334958.0
2022-03-16 14:30:00,44.34,44.34,43.69,43.99,4355620.0,42.484,42.484,41.8612,42.1487,4355620.0
2022-03-16 14:35:00,43.99,44.94,43.71,44.91,4048379.0,42.1487,43.0589,41.8804,43.0301,4048379.0
2022-03-16 14:40:00,44.9,45.83,44.83,45.72,5704436.0,43.0206,43.9116,42.9535,43.8062,5704436.0
2022-03-16 14:45:00,45.71,46.14,45.42,45.8,4200216.0,43.7967,44.2087,43.5188,43.8829,4200216.0
2022-03-16 14:50:00,45.79,46.36,45.47,46.3,4122988.0,43.8733,44.4195,43.5667,44.362,4122988.0
2022-03-16 14:55:00,46.31,46.8,46.22,46.32,4461652.0,44.3715,44.841,44.2853,44.3811,4461652.0
2022-03-16 15:00:00,46.32,46.58,46.0,46.52,2619307.0,44.3811,44.6302,44.0745,44.5728,2619307.0
2022-03-16 15:05:00,46.53,46.9,46.21,46.36,2850356.0,44.5823,44.9368,44.2757,44.4195,2850356.0
2022-03-16 15:10:00,46.35,46.75,46.24,46.74,1543877.0,44.4099,44.7931,44.3045,44.7835,1543877.0
2022-03-16 15:15:00,46.74,47.19,46.49,47.17,2689939.0,44.7835,45.2147,44.544,45.1955,2689939.0
2022-03-16 15:20:00,47.17,47.45,47.04,47.32,2974813.0,45.1955,45.4638,45.071,45.3393,2974813.0
2022-03-16 15:25:00,47.32,47.49,47.28,47.43,1837066.0,45.3393,45.5022,45.3009,45.4447,1837066.0
2022-03-16 15:30:00,47.42,47.48,47.0,47.21,1933005.0,45.4351,45.4926,45.0327,45.2339,1933005.0
2022-03-16 15:35:00,47.2,47.34,47.02,47.3,1004744.0,45.2243,45.3584,45.0518,45.3201,1004744.0
2022-03-16 15:40:00,47.29,47.41,47.18,47.33,1485442.0,45.3105,45.4255,45.2051,45.3488,1485442.0
2022-03-16 15:45:00,47.33,47.85,47.25,47.83,3094451.0,45.3488,45.8471,45.2722,45.8279,3094451.0
2022-03-16 15:50:00,47.84,48.0,47.8,47.96,2524335.0,45.8375,45.9908,45.7992,45.9525,2524335.0
2022-03-16 15:55:00,47.95,48.48,47.82,48.47,3928570.0,45.9429,46.4507,45.8183,46.4411,3928570.0
2022-03-17 09:30:00,47.58,47.77,47.03,47.65,2924834.0,45.5884,45.7704,45.0614,45.6555,2924834.0
2022-03-17 09:35:00,47.63,47.84,47.18,47.82,2114872.0,45.6363,45.8375,45.2051,45.8183,2114872.0
2022-03-17 09:40:00,47.83,47.9,47.57,47.8,1751576.0,45.8279,45.895,45.5788,45.7992,1751576.0
2022-03-17 09:45:00,47.8,48.21,47.72,47.73,2227928.0,45.7992,46.192,45.7225,45.7321,2227928.0
2022-03-17 09:50:00,47.73,48.15,47.62,48.04,1425090.0,45.7321,46.1345,45.6267,46.0291,1425090.0
2022-03-17 09:55:00,48.05,48.75,48.05,48.73,2615435.0,46.0387,46.7094,46.0387,46.6902,2615435.0
2022-03-17 10:00:00,48.73,48.88,48.51,48.85,1615477.0,46.6902,46.834,46.4795,46.8052,1615477.0
2022-03-17 10:05:00,48.86,49.02,48.76,48.95,2106785.0,46.8148,46.9681,46.719,46.901,2106785.0
2022-03-17 10:10:00,48.94,49.07,48.44,48.55,1988764.0,46.8915,47.016,46.4124,46.5178,1988764.0
2022-03-17 10:15:00,48.56,48.63,48.15,48.2,1605240.0,46.5274,46.5944,46.1345,46.1824,1605240.0
2022-03-17 10:20:00,48.2,48.59,48.18,48.52,1331124.0,46.1824,46.5561,46.1633,46.489,1331124.0
2022-03-17 10:25:00,48.53,48.62,48.33,48.41,877567.0,46.4986,46.5849,46.307,46.3836,877567.0
2022-03-17 10:30:00,48.41,48.47,47.97,48.22,1382233.0,46.3836,46.4411,45.9621,46.2016,1382233.0
2022-03-17 10:35:00,48.23,48.3,47.92,48.16,876481.0,46.2112,46.2782,45.9142,46.1441,876481.0
2022-03-17 10:40:00,48.17,48.27,47.77,47.95,1201228.0,46.1537,46.2495,45.7704,45.9429,1201228.0
2022-03-17 10:45:00,47.95,48.04,47.4,47.75,1519168.0,45.9429,46.0291,45.4159,45.7513,1519168.0
2022-03-17 10:50:00,47.75,47.81,47.34,47.38,932069.0,45.7513,45.8088,45.3584,45.3968,932069.0
2022-03-17 10:55:00,47.38,47.73,47.37,47.66,856781.0,45.3968,45.7321,45.3872,45.665,856781.0
2022-03-17 11:00:00,47.65,47.65,47.29,47.42,1011330.0,45.6555,45.6555,45.3105,45.4351,1011330.0
2022-03-17 11:05:00,47.42,47.93,47.37,47.81,1195380.0,45.4351,45.9237,45.3872,45.8088,1195380.0
2022-03-17 11:10:00,47.82,47.91,47.55,47.56,805875.0,45.8183,45.9046,45.5596,45.5692,805875.0
2022-03-17 11:15:00,47.56,48.01,47.55,47.95,871385.0,45.5692,46.0004,45.5596,45.9429,871385.0
2022-03-17 11:20:00,47.94,48.21,47.87,48.2,935626.0,45.9333,46.192,45.8662,46.1824,935626.0
2022-03-17 11:25:00,48.2,48.24,47.95,48.05,1182729.0,46.1824,46.2208,45.9429,46.0387,1182729.0
2022-03-17 11:30:00,48.05,48.24,47.96,48.13,908566.0,46.0387,46.2208,45.9525,46.1154,908566.0
2022-03-17 11:35:00,48.14,48.3,48.02,48.3,770554.0,46.1249,46.2782,46.01,46.2782,770554.0
2022-03-17 11:40:00,48.3,48.45,48.19,48.23,950636.0,46.2782,46.422,46.1729,46.2112,950636.0
2022-03-17 11:45:00,48.23,48.25,47.68,47.71,1336324.0,46.2112,46.2303,45.6842,45.7129,1336324.0
2022-03-17 11:50:00,47.71,48.18,47.65,48.12,1028983.0,45.7129,46.1633,45.6555,46.1058,1028983.0
2022-03-17 11:55:00,48.12,48.25,48.05,48.12,900770.0,46.1058,46.2303,46.0387,46.1058,900770.0
2022-03-17 12:00:00,48.13,48.2,47.93,48.15,941940.0,46.1154,46.1824,45.9237,46.1345,941940.0
2022-03-17 12:05:00,48.15,48.37,48.12,48.31,994590.0,46.1345,46.3453,46.1058,46.2878,994590.0
2022-03-17 12:10:00,48.32,48.37,48.14,48.23,628429.0,46.2974,46.3453,46.1249,46.2112,628429.0
2022-03-17 12:15:00,48.23,48.34,48.01,48.33,739984.0,46.2112,46.3166,46.0004,46.307,739984.0
2022-03-17 12:20:00,48.33,48.63,48.33,48.59,1158956.0,46.307,46.5944,46.307,46.5561,1158956.0
2022-03-17 12:25:00,48.6,48.65,48.46,48.59,785968.0,46.5657,46.6136,46.4315,46.5561,785968.0
2022-03-17 12:30:00,48.59,48.69,48.41,48.57,922303.0,46.5561,46.6519,46.3836,46.5369,922303.0
2022-03-17 12:35:00,48.57,48.68,48.54,48.67,707396.0,46.5369,46.6423,46.5082,46.6328,707396.0
2022-03-17 12:40:00,48.66,48.72,48.49,48.67,583016.0,46.6232,46.6807,46.4603,46.6328,583016.0
2022-03-17 12:45:00,48.67,48.76,48.52,48.6,685619.0,46.6328,46.719,46.489,46.5657,685619.0
2022-03-17 12:50:00,48.61,48.74,48.6,48.69,514601.0,46.5753,46.6998,46.5657,46.6519,514601.0
2022-03-17 12:55:00,48.69,48.85,48.64,48.75,687055.0,46.6519,46.8052,46.604,46.7094,687055.0
2022-03-17 13:00:00,48.75,48.8,48.53,48.74,727066.0,46.7094,46.7573,46.4986,46.6998,727066.0
2022-03-17 13:05:00,48.75,48.83,48.61,48.63,519181.0,46.7094,46.7861,46.5753,46.5944,519181.0
2022-03-17 13:10:00,48.63,48.74,48.4,48.44,767997.0,46.5944,46.6998,46.3741,46.4124,767997.0
2022-03-17 13:15:00,48.45,48.69,48.33,48.64,645234.0,46.422,46.6519,46.307,46.604,645234.0
2022-03-17 13:20:00,48.65,48.93,48.6,48.88,861448.0,46.6136,46.8819,46.5657,46.834,861448.0
2022-03-17 13:25:00,48.88,49.33,48.86,49.28,1606782.0,46.834,47.2651,46.8148,47.2172,1606782.0
2022-03-17 13:30:00,49.29,49.38,49.23,49.3,781090.0,47.2268,47.313,47.1693,47.2364,781090.0
2022-03-17 13:35:00,49.3,49.35,49.2,49.29,837366.0,47.2364,47.2843,47.1406,47.2268,837366.0
2022-03-17 13:40:00,49.3,49.62,49.29,49.56,1237324.0,47.2364,47.543,47.2268,47.4855,1237324.0
2022-03-17 13:45:00,49.58,49.71,49.53,49.69,704137.0,47.5047,47.6292,47.4568,47.6101,704137.0
2022-03-17 13:50:00,49.68,49.87,49.66,49.83,979080.0,47.6005,47.7825,47.5813,47.7442,979080.0
2022-03-17 13:55:00,49.83,49.88,49.63,49.65,1625562.0,47.7442,47.7921,47.5526,47.5717,1625562.0
2022-03-17 14:00:00,49.66,49.68,49.43,49.56,1057603.0,47.5813,47.6005,47.3609,47.4855,1057603.0
2022-03-17 14:05:00,49.57,49.78,49.53,49.65,858306.0,47.4951,47.6963,47.4568,47.5717,858306.0
2022-03-17 14:10:00,49.65,49.7,49.35,49.44,907173.0,47.5717,47.6196,47.2843,47.3705,907173.0
2022-03-17 14:15:00,49.44,49.49,49.38,49.43,444351.0,47.3705,47.4184,47.313,47.3609,444351.0
2022-03-17 14:20:00,49.44,49.53,49.18,49.24,748944.0,47.3705,47.4568,47.1214,47.1789,748944.0
2022-03-17 14:25:00,49.22,49.33,49.06,49.09,957193.0,47.1597,47.2651,47.0064,47.0352,957193.0
2022-03-17 14:30:00,49.1,49.46,49.1,49.43,961193.0,47.0448,47.3897,47.0448,47.3609,961193.0
2022-03-17 14:35:00,49.42,49.52,49.26,49.33,776005.0,47.3514,47.4472,47.1981,47.2651,776005.0
2022-03-17 14:40:00,49.33,49.53,49.24,49.49,620825.0,47.2651,47.4568,47.1789,47.4184,620825.0
2022-03-17 14:45:00,49.49,49.53,49.32,49.51,826263.0,47.4184,47.4568,47.2556,47.4376,826263.0
2022-03-17 14:50:00,49.52,49.55,49.36,49.44,450686.0,47.4472,47.4759,47.2939,47.3705,450686.0
2022-03-17 14:55:00,49.45,49.62,49.32,49.56,875522.0,47.3801,47.543,47.2556,47.4855,875522.0
2022-03-17 15:00:00,49.55,49.75,49.48,49.73,932226.0,47.4759,47.6676,47.4089,47.6484,932226.0
2022-03-17 15:05:00,49.71,49.75,49.35,49.45,736646.0,47.6292,47.6676,47.2843,47.3801,736646.0
2022-03-17 15:10:00,49.46,49.49,49.0,49.16,1098179.0,47.3897,47.4184,46.9489,47.1022,1098179.0
2022-03-17 15:15:00,49.16,49.44,49.05,49.42,975069.0,47.1022,47.3705,46.9969,47.3514,975069.0
2022-03-17 15:20:00,49.42,49.46,49.18,49.26,816256.0,47.3514,47.3897,47.1214,47.1981,816256.0
2022-03-17 15:25:00,49.26,49.53,49.26,49.48,854623.0,47.1981,47.4568,47.1981,47.4089,854623.0
2022-03-17 15:30:00,49.48,49.57,49.35,49.45,781274.0,47.4089,47.4951,47.2843,47.3801,781274.0
2022-03-17 15:35:00,49.46,49.59,49.42,49.57,1072095.0,47.3897,47.5143,47.3514,47.4951,1072095.0
2022-03-17 15:40:00,49.58,50.02,49.57,49.99,1738182.0,47.5047,47.9263,47.4951,47.8975,1738182.0
2022-03-17 15:45:00,49.99,50.08,49.87,49.96,1645225.0,47.8975,47.9837,47.7825,47.8688,1645225.0
2022-03-17 15:50:00,49.95,49.96,49.56,49.83,2081673.0,47.8592,47.8688,47.4855,47.7442,2081673.0
2022-03-17 15:55:00,49.83,50.18,49.73,50.17,2109031.0,47.7442,48.0796,47.6484,48.07,2109031.0
2022-03-18 09:30:00,49.46,49.67,48.93,49.12,2183554.0,47.3897,47.5909,46.8819,47.0639,2183554.0
2022-03-18 09:35:00,49.12,49.82,49.01,49.57,1837874.0,47.0639,47.7346,46.9585,47.4951,1837874.0
2022-03-18 09:40:00,49.58,49.79,49.34,49.67,1345611.0,47.5047,47.7059,47.2747,47.5909,1345611.0
2022-03-18 09:45:00,49.67,50.14,49.59,50.09,1538978.0,47.5909,48.0412,47.5143,47.9933,1538978.0
2022-03-18 09:50:00,50.1,50.24,49.91,49.95,1572291.0,48.0029,48.137,47.8209,47.8592,1572291.0
2022-03-18 09:55:00,49.97,50.55,49.96,50.54,1989920.0,47.8783,48.4341,47.8688,48.4245,1989920.0
2022-03-18 10:00:00,50.55,51.0,50.45,50.84,2236517.0,48.4341,48.8652,48.3383,48.7119,2236517.0
2022-03-18 10:05:00,50.84,51.09,50.8,51.09,1589118.0,48.7119,48.9515,48.6736,48.9515,1589118.0
2022-03-18 10:10:00,51.09,51.53,51.04,51.31,2411268.0,48.9515,49.373,48.9036,49.1623,2411268.0
2022-03-18 10:15:00,51.31,51.36,51.04,51.13,1815099.0,49.1623,49.2102,48.9036,48.9898,1815099.0
2022-03-18 10:20:00,51.13,51.24,50.92,51.05,1883009.0,48.9898,49.0952,48.7886,48.9131,1883009.0
2022-03-18 10:25:00,51.05,51.26,50.97,51.15,1234387.0,48.9131,49.1143,48.8365,49.009,1234387.0
2022-03-18 10:30:00,51.15,51.33,50.83,50.89,1534154.0,49.009,49.1814,48.7023,48.7598,1534154.0
2022-03-18 10:35:00,50.89,51.0,50.48,50.57,1384073.0,48.7598,48.8652,48.367,48.4532,1384073.0
2022-03-18 10:40:00,50.57,50.87,50.38,50.73,1694387.0,48.4532,48.7407,48.2712,48.6065,1694387.0
2022-03-18 10:45:00,50.73,51.02,50.68,50.69,1390538.0,48.6065,48.8844,48.5586,48.5682,1390538.0
2022-03-18 10:50:00,50.69,50.86,50.51,50.84,1008605.0,48.5682,48.7311,48.3957,48.7119,1008605.0
2022-03-18 10:55:00,50.85,51.15,50.73,51.13,1284782.0,48.7215,49.009,48.6065,48.9898,1284782.0
2022-03-18 11:00:00,51.13,51.48,51.05,51.48,1578008.0,48.9898,49.3251,48.9131,49.3251,1578008.0
2022-03-18 11:05:00,51.48,51.65,51.37,51.52,1439991.0,49.3251,49.488,49.2197,49.3635,1439991.0
2022-03-18 11:10:00,51.53,51.72,51.41,51.5,1179548.0,49.373,49.5551,49.2581,49.3443,1179548.0
2022-03-18 11:15:00,51.49,51.57,51.31,51.55,977791.0,49.3347,49.4114,49.1623,49.3922,977791.0
2022-03-18 11:20:00,51.56,51.57,51.29,51.4,964100.0,49.4018,49.4114,49.1431,49.2485,964100.0
2022-03-18 11:25:00,51.4,51.48,51.16,51.35,1208725.0,49.2485,49.3251,49.0185,49.2006,1208725.0
2022-03-18 11:30:00,51.35,51.69,51.34,51.62,1114040.0,49.2006,49.5263,49.191,49.4593,1114040.0
2022-03-18 11:35:00,51.62,51.86,51.51,51.7,2055057.0,49.4593,49.6892,49.3539,49.5359,2055057.0
2022-03-18 11:40:00,51.71,51.74,51.51,51.55,947343.0,49.5455,49.5743,49.3539,49.3922,947343.0
2022-03-18 11:45:00,51.56,51.63,51.35,51.38,788117.0,49.4018,49.4689,49.2006,49.2293,788117.0
2022-03-18 11:50:00,51.38,51.62,51.17,51.18,1123013.0,49.2293,49.4593,49.0281,49.0377,1123013.0
2022-03-18 11:55:00,51.19,51.54,51.19,51.48,844155.0,49.0473,49.3826,49.0473,49.3251,844155.0
2022-03-18 12:00:00,51.49,51.55,51.31,51.53,641697.0,49.3347,49.3922,49.1623,49.373,641697.0
2022-03-18 12:05:00,51.53,51.58,51.33,51.38,524719.0,49.373,49.421,49.1814,49.2293,524719.0
2022-03-18 12:10:00,51.4,51.51,51.36,51.47,464862.0,49.2485,49.3539,49.2102,49.3156,464862.0
2022-03-18 12:15:00,51.46,51.74,51.45,51.64,675774.0,49.306,49.5743,49.2964,49.4784,675774.0
2022-03-18 12:20:00,51.63,51.78,51.48,51.76,707742.0,49.4689,49.6126,49.3251,49.5934,707742.0
2022-03-18 12:25:00,51.76,51.86,51.65,51.84,780049.0,49.5934,49.6892,49.488,49.6701,780049.0
2022-03-18 12:30:00,51.83,51.94,51.76,51.9,1113692.0,49.6605,49.7659,49.5934,49.7276,1113692.0
2022-03-18 12:35:00,51.9,52.08,51.89,52.07,1283314.0,49.7276,49.9,49.718,49.8904,1283314.0
2022-03-18 12:40:00,52.07,52.19,52.07,52.18,1222893.0,49.8904,50.0054,49.8904,49.9958,1222893.0
2022-03-18 12:45:00,52.18,52.2,51.94,51.98,857428.0,49.9958,50.015,49.7659,49.8042,857428.0
2022-03-18 12:50:00,51.98,52.13,51.98,52.07,797195.0,49.8042,49.9479,49.8042,49.8904,797195.0
2022-03-18 12:55:00,52.07,52.23,52.01,52.09,690272.0,49.8904,50.0437,49.833,49.9096,690272.0
2022-03-18 13:00:00,52.08,52.18,52.03,52.06,461936.0,49.9,49.9958,49.8521,49.8809,461936.0
2022-03-18 13:05:00,52.05,52.29,51.92,52.17,1065597.0,49.8713,50.1012,49.7467,49.9863,1065597.0
2022-03-18 13:10:00,52.18,52.22,52.1,52.11,490325.0,49.9958,50.0342,49.9192,49.9288,490325.0
2022-03-18 13:15:00,52.11,52.16,51.95,51.95,590456.0,49.9288,49.9767,49.7755,49.7755,590456.0
2022-03-18 13:20:00,51.96,52.14,51.94,52.1,455942.0,49.785,49.9575,49.7659,49.9192,455942.0
2022-03-18 13:25:00,52.09,52.26,52.08,52.26,641532.0,49.9096,50.0725,49.9,50.0725,641532.0
2022-03-18 13:30:00,52.25,52.35,52.16,52.35,684861.0,50.0629,50.1587,49.9767,50.1587,684861.0
2022-03-18 13:35:00,52.35,52.37,52.25,52.29,619011.0,50.1587,50.1779,50.0629,50.1012,619011.0
2022-03-18 13:40:00,52.28,52.29,52.13,52.15,669869.0,50.0917,50.1012,49.9479,49.9671,669869.0
2022-03-18 13:45:00,52.15,52.24,52.08,52.22,720588.0,49.9671,50.0533,49.9,50.0342,720588.0
2022-03-18 13:50:00,52.22,52.24,52.12,52.21,446426.0,50.0342,50.0533,49.9383,50.0246,446426.0
2022-03-18 13:55:00,52.21,52.36,52.06,52.19,996868.0,50.0246,50.1683,49.8809,50.0054,996868.0
2022-03-18 14:00:00,52.19,52.25,52.13,52.17,509308.0,50.0054,50.0629,49.9479,49.9863,509308.0
2022-03-18 14:05:00,52.18,52.2,51.97,52.01,909959.0,49.9958,50.015,49.7946,49.833,909959.0
2022-03-18 14:10:00,52.0,52.18,51.94,52.16,744637.0,49.8234,49.9958,49.7659,49.9767,744637.0
2022-03-18 14:15:00,52.16,52.33,52.15,52.28,774716.0,49.9767,50.1396,49.9671,50.0917,774716.0
2022-03-18 14:20:00,52.27,52.32,52.19,52.28,558687.0,50.0821,50.13,50.0054,50.0917,558687.0
2022-03-18 14:25:00,52.29,52.3,52.1,52.23,522000.0,50.1012,50.1108,49.9192,50.0437,522000.0
2022-03-18 14:30:00,52.23,52.25,52.03,52.22,677543.0,50.0437,50.0629,49.8521,50.0342,677543.0
2022-03-18 14:35:00,52.22,52.41,52.19,52.39,831732.0,50.0342,50.2162,50.0054,50.197,831732.0
2022-03-18 14:40:00,52.4,52.45,52.11,52.21,902751.0,50.2066,50.2545,49.9288,50.0246,902751.0
2022-03-18 14:45:00,52.21,52.35,52.2,52.32,513191.0,50.0246,50.1587,50.015,50.13,513191.0
2022-03-18 14:50:00,52.31,52.47,52.3,52.45,607000.0,50.1204,50.2737,50.1108,50.2545,607000.0
2022-03-18 14:55:00,52.45,52.5,52.37,52.48,589078.0,50.2545,50.3024,50.1779,50.2833,589078.0
2022-03-18 15:00:00,52.47,52.64,52.35,52.61,1179819.0,50.2737,50.4366,50.1587,50.4078,1179819.0
2022-03-18 15:05:00,52.61,52.73,52.54,52.72,831223.0,50.4078,50.5228,50.3408,50.5132,831223.0
2022-03-18 15:10:00,52.72,52.88,52.71,52.83,1376757.0,50.5132,50.6665,50.5037,50.6186,1376757.0
2022-03-18 15:15:00,52.82,52.99,52.79,52.97,971068.0,50.609,50.7719,50.5803,50.7528,971068.0
2022-03-18 15:20:00,52.98,53.04,52.94,53.03,1249091.0,50.7624,50.8198,50.724,50.8103,1249091.0
2022-03-18 15:25:00,53.03,53.15,53.02,53.06,861503.0,50.8103,50.9252,50.8007,50.839,861503.0
2022-03-18 15:30:00,53.07,53.37,53.03,53.37,1499762.0,50.8486,51.136,50.8103,51.136,1499762.0
2022-03-18 15:35:00,53.37,53.41,52.85,52.88,2227200.0,51.136,51.1744,50.6378,50.6665,2227200.0
2022-03-18 15:40:00,52.89,53.25,52.84,53.21,1520472.0,50.6761,51.021,50.6282,50.9827,1520472.0
2022-03-18 15:45:00,53.22,53.24,53.0,53.02,2030513.0,50.9923,51.0115,50.7815,50.8007,2030513.0
2022-03-18 15:50:00,53.02,53.23,52.95,53.2,2973809.0,50.8007,51.0019,50.7336,50.9731,2973809.0
2022-03-18 15:55:00,53.19,53.38,53.14,53.26,3485017.0,50.9636,51.1456,50.9157,51.0306,3485017.0
2022-03-21 09:30:00,52.86,53.27,52.72,53.23,2624766.0,50.6474,51.0402,50.5132,51.0019,2624766.0
2022-03-21 09:35:00,53.22,53.49,53.07,53.47,2251088.0,50.9923,51.251,50.8486,51.2318,2251088.0
2022-03-21 09:40:00,53.47,53.93,53.46,53.63,2706972.0,51.2318,51.6726,51.2223,51.3851,2706972.0
2022-03-21 09:45:00,53.63,53.7,52.81,52.86,1926903.0,51.3851,51.4522,50.5995,50.6474,1926903.0
2022-03-21 09:50:00,52.87,53.08,52.0,52.07,2383237.0,50.657,50.8582,49.8234,49.8904,2383237.0
2022-03-21 09:55:00,52.07,52.36,51.97,52.1,1899747.0,49.8904,50.1683,49.7946,49.9192,1899747.0
2022-03-21 10:00:00,52.09,52.28,51.87,51.88,1308779.0,49.9096,50.0917,49.6988,49.7084,1308779.0
2022-03-21 10:05:00,51.89,52.07,51.74,51.94,1366598.0,49.718,49.8904,49.5743,49.7659,1366598.0
2022-03-21 10:10:00,51.95,52.03,51.56,51.7,1453959.0,49.7755,49.8521,49.4018,49.5359,1453959.0
2022-03-21 10:15:00,51.7,51.8,51.51,51.7,1033998.0,49.5359,49.6317,49.3539,49.5359,1033998.0
2022-03-21 10:20:00,51.69,51.69,51.33,51.51,1354028.0,49.5263,49.5263,49.1814,49.3539,1354028.0
2022-03-21 10:25:00,51.5,51.51,51.26,51.31,1060593.0,49.3443,49.3539,49.1143,49.1623,1060593.0
2022-03-21 10:30:00,51.3,51.6,51.28,51.44,1395754.0,49.1527,49.4401,49.1335,49.2868,1395754.0
2022-03-21 10:35:00,51.44,51.93,51.33,51.9,1826369.0,49.2868,49.7563,49.1814,49.7276,1826369.0
2022-03-21 10:40:00,51.9,52.02,51.7,51.82,1478977.0,49.7276,49.8425,49.5359,49.6509,1478977.0
2022-03-21 10:45:00,51.81,52.17,51.75,52.16,1120780.0,49.6413,49.9863,49.5838,49.9767,1120780.0
2022-03-21 10:50:00,52.15,52.35,52.13,52.35,1334330.0,49.9671,50.1587,49.9479,50.1587,1334330.0
2022-03-21 10:55:00,52.35,52.71,52.23,52.55,1516147.0,50.1587,50.5037,50.0437,50.3503,1516147.0
2022-03-21 11:00:00,52.57,52.86,52.54,52.62,1709861.0,50.3695,50.6474,50.3408,50.4174,1709861.0
2022-03-21 11:05:00,52.62,52.67,52.32,52.41,959738.0,50.4174,50.4653,50.13,50.2162,959738.0
2022-03-21 11:10:00,52.41,52.81,52.39,52.76,1153747.0,50.2162,50.5995,50.197,50.5516,1153747.0
2022-03-21 11:15:00,52.75,53.27,52.65,53.08,1826374.0,50.542,51.0402,50.4462,50.8582,1826374.0
2022-03-21 11:20:00,53.07,53.38,52.95,53.3,1096136.0,50.8486,51.1456,50.7336,51.069,1096136.0
2022-03-21 11:25:00,53.3,53.65,53.29,53.53,1307031.0,51.069,51.4043,51.0594,51.2893,1307031.0
2022-03-21 11:30:00,53.53,53.59,53.2,53.37,1641957.0,51.2893,51.3468,50.9731,51.136,1641957.0
2022-03-21 11:35:00,53.36,53.62,53.07,53.42,1352320.0,51.1264,51.3756,50.8486,51.1839,1352320.0
2022-03-21 11:40:00,53.42,53.66,53.25,53.28,1061552.0,51.1839,51.4139,51.021,51.0498,1061552.0
2022-03-21 11:45:00,53.28,53.45,53.13,53.22,624872.0,51.0498,51.2127,50.9061,50.9923,624872.0
2022-03-21 11:50:00,53.23,53.61,53.12,53.43,868408.0,51.0019,51.366,50.8965,51.1935,868408.0
2022-03-21 11:55:00,53.4,53.78,53.25,53.63,1254588.0,51.1648,51.5289,51.021,51.3851,1254588.0
2022-03-21 12:00:00,53.63,53.71,53.17,53.23,1002730.0,51.3851,51.4618,50.9444,51.0019,1002730.0
2022-03-21 12:05:00,53.22,53.37,53.01,53.25,905493.0,50.9923,51.136,50.7911,51.021,905493.0
2022-03-21 12:10:00,53.25,53.34,53.1,53.28,508117.0,51.021,51.1073,50.8773,51.0498,508117.0
2022-03-21 12:15:00,53.28,53.34,52.9,53.16,904110.0,51.0498,51.1073,50.6857,50.9348,904110.0
2022-03-21 12:20:00,53.17,53.46,53.1,53.4,678407.0,50.9444,51.2223,50.8773,51.1648,678407.0
2022-03-21 12:25:00,53.4,53.51,53.13,53.24,604108.0,51.1648,51.2702,50.9061,51.0115,604108.0
2022-03-21 12:30:00,53.25,53.26,52.19,52.35,3026234.0,51.021,51.0306,50.0054,50.1587,3026234.0
2022-03-21 12:35:00,52.36,52.38,51.75,52.18,2185452.0,50.1683,50.1875,49.5838,49.9958,2185452.0
2022-03-21 12:40:00,52.18,52.5,52.09,52.46,1456852.0,49.9958,50.3024,49.9096,50.2641,1456852.0
2022-03-21 12:45:00,52.46,52.59,52.25,52.47,1340771.0,50.2641,50.3887,50.0629,50.2737,1340771.0
2022-03-21 12:50:00,52.48,52.49,51.76,51.78,1209762.0,50.2833,50.2929,49.5934,49.6126,1209762.0
2022-03-21 12:55:00,51.78,52.03,51.46,51.53,1628141.0,49.6126,49.8521,49.306,49.373,1628141.0
2022-03-21 13:00:00,51.55,51.69,51.3,51.34,1418448.0,49.3922,49.5263,49.1527,49.191,1418448.0
2022-03-21 13:05:00,51.33,51.73,51.29,51.59,1166128.0,49.1814,49.5647,49.1431,49.4305,1166128.0
2022-03-21 13:10:00,51.59,51.62,51.18,51.34,1650403.0,49.4305,49.4593,49.0377,49.191,1650403.0
2022-03-21 13:15:00,51.34,51.37,50.84,50.86,1414786.0,49.191,49.2197,48.7119,48.7311,1414786.0
2022-03-21 13:20:00,50.86,51.13,50.77,51.05,1475631.0,48.7311,48.9898,48.6449,48.9131,1475631.0
2022-03-21 13:25:00,51.05,51.26,50.99,51.12,910219.0,48.9131,49.1143,48.8556,48.9802,910219.0
2022-03-21 13:30:00,51.11,51.62,51.05,51.51,1592622.0,48.9706,49.4593,48.9131,49.3539,1592622.0
2022-03-21 13:35:00,51.5,51.68,51.28,51.56,1504488.0,49.3443,49.5168,49.1335,49.4018,1504488.0
2022-03-21 13:40:00,51.55,51.58,51.06,51.23,843648.0,49.3922,49.421,48.9227,49.0856,843648.0
2022-03-21 13:45:00,51.24,51.54,51.11,51.48,690572.0,49.0952,49.3826,48.9706,49.3251,690572.0
2022-03-21 13:50:00,51.49,51.61,51.39,51.48,671451.0,49.3347,49.4497,49.2389,49.3251,671451.0
2022-03-21 13:55:00,51.49,51.67,51.29,51.66,698673.0,49.3347,49.5072,49.1431,49.4976,698673.0
2022-03-21 14:00:00,51.64,51.82,51.38,51.47,991943.0,49.4784,49.6509,49.2293,49.3156,991943.0
2022-03-21 14:05:00,51.47,51.77,51.27,51.7,792739.0,49.3156,49.603,49.1239,49.5359,792739.0
2022-03-21 14:10:00,51.7,51.72,51.46,51.52,626428.0,49.5359,49.5551,49.306,49.3635,626428.0
2022-03-21 14:15:00,51.52,51.63,51.39,51.61,522400.0,49.3635,49.4689,49.2389,49.4497,522400.0
2022-03-21 14:20:00,51.62,52.27,51.61,52.25,1497602.0,49.4593,50.0821,49.4497,50.0629,1497602.0
2022-03-21 14:25:00,52.24,52.45,52.11,52.35,1398663.0,50.0533,50.2545,49.9288,50.1587,1398663.0
2022-03-21 14:30:00,52.34,52.41,52.1,52.18,1001974.0,50.1491,50.2162,49.9192,49.9958,1001974.0
2022-03-21 14:35:00,52.19,52.31,52.0,52.2,618097.0,50.0054,50.1204,49.8234,50.015,618097.0
2022-03-21 14:40:00,52.2,52.4,51.98,52.28,1077078.0,50.015,50.2066,49.8042,50.0917,1077078.0
2022-03-21 14:45:00,52.29,52.53,52.07,52.11,1124908.0,50.1012,50.3312,49.8904,49.9288,1124908.0
2022-03-21 14:50:00,52.11,52.21,51.96,52.06,591471.0,49.9288,50.0246,49.785,49.8809,591471.0
2022-03-21 14:55:00,52.05,52.08,51.49,51.53,979976.0,49.8713,49.9,49.3347,49.373,979976.0
2022-03-21 15:00:00,51.5,51.63,51.43,51.56,634542.0,49.3443,49.4689,49.2772,49.4018,634542.0
2022-03-21 15:05:00,51.55,51.77,51.5,51.68,703734.0,49.3922,49.603,49.3443,49.5168,703734.0
2022-03-21 15:10:00,51.67,52.04,51.62,52.03,885282.0,49.5072,49.8617,49.4593,49.8521,885282.0
2022-03-21 15:15:00,52.03,52.25,51.81,51.86,1106952.0,49.8521,50.0629,49.6413,49.6892,1106952.0
2022-03-21 15:20:00,51.86,52.17,51.79,52.15,776971.0,49.6892,49.9863,49.6222,49.9671,776971.0
2022-03-21 15:25:00,52.15,52.3,52.08,52.26,990830.0,49.9671,50.1108,49.9,50.0725,990830.0
2022-03-21 15:30:00,52.27,52.49,52.1,52.25,1216401.0,50.0821,50.2929,49.9192,50.0629,1216401.0
2022-03-21 15:35:00,52.24,52.31,52.03,52.05,726378.0,50.0533,50.1204,49.8521,49.8713,726378.0
2022-03-21 15:40:00,52.05,52.24,51.91,52.04,763136.0,49.8713,50.0533,49.7371,49.8617,763136.0
2022-03-21 15:45:00,52.04,52.14,51.64,51.66,1180638.0,49.8617,49.9575,49.4784,49.4976,1180638.0
2022-03-21 15:50:00,51.67,52.51,51.67,52.48,2594317.0,49.5072,50.312,49.5072,50.2833,2594317.0
2022-03-21 15:55:00,52.49,52.87,52.45,52.85,2256242.0,50.2929,50.657,50.2545,50.6378,2256242.0
2022-03-22 09:30:00,53.07,53.53,52.87,53.36,2327559.0,50.8486,51.2893,50.657,51.1264,2327559.0
2022-03-22 09:35:00,53.37,54.14,53.2,54.11,2906014.0,51.136,51.8738,50.9731,51.8451,2906014.0
2022-03-22 09:40:00,54.11,54.11,53.71,53.94,2353619.0,51.8451,51.8451,51.4618,51.6822,2353619.0
2022-03-22 09:45:00,53.94,54.03,53.29,53.61,2345566.0,51.6822,51.7684,51.0594,51.366,2345566.0
2022-03-22 09:50:00,53.6,53.76,53.17,53.75,1832881.0,51.3564,51.5097,50.9444,51.5001,1832881.0
2022-03-22 09:55:00,53.76,54.02,53.64,53.9,2087725.0,51.5097,51.7588,51.3947,51.6438,2087725.0
2022-03-22 10:00:00,53.92,54.6,53.92,54.59,3633953.0,51.663,52.3145,51.663,52.305,3633953.0
2022-03-22 10:05:00,54.6,54.75,54.46,54.75,1975477.0,52.3145,52.4583,52.1804,52.4583,1975477.0
2022-03-22 10:10:00,54.73,54.88,54.58,54.72,1400530.0,52.4391,52.5828,52.2954,52.4295,1400530.0
2022-03-22 10:15:00,54.71,55.05,54.56,55.03,1531594.0,52.4199,52.7457,52.2762,52.7265,1531594.0
2022-03-22 10:20:00,55.03,55.13,54.86,55.1,1398777.0,52.7265,52.8224,52.5637,52.7936,1398777.0
2022-03-22 10:25:00,55.11,55.26,55.01,55.21,1269477.0,52.8032,52.9469,52.7074,52.899,1269477.0
2022-03-22 10:30:00,55.2,55.53,55.2,55.53,1609047.0,52.8894,53.2056,52.8894,53.2056,1609047.0
2022-03-22 10:35:00,55.52,55.61,55.39,55.44,1205822.0,53.196,53.2823,53.0715,53.1194,1205822.0
2022-03-22 10:40:00,55.44,55.71,55.35,55.53,2088992.0,53.1194,53.3781,53.0331,53.2056,2088992.0
2022-03-22 10:45:00,55.53,55.75,55.47,55.66,1595804.0,53.2056,53.4164,53.1481,53.3302,1595804.0
2022-03-22 10:50:00,55.65,55.68,55.49,55.67,729990.0,53.3206,53.3493,53.1673,53.3398,729990.0
2022-03-22 10:55:00,55.66,55.71,55.39,55.5,1002143.0,53.3302,53.3781,53.0715,53.1769,1002143.0
2022-03-22 11:00:00,55.5,55.67,55.28,55.62,1340301.0,53.1769,53.3398,52.9661,53.2918,1340301.0
2022-03-22 11:05:00,55.63,55.91,55.53,55.88,1212385.0,53.3014,53.5697,53.2056,53.541,1212385.0
2022-03-22 11:10:00,55.88,56.02,55.81,55.95,1405940.0,53.541,53.6751,53.4739,53.608,1405940.0
2022-03-22 11:15:00,55.96,56.15,55.94,56.13,974305.0,53.6176,53.7997,53.5985,53.7805,974305.0
2022-03-22 11:20:00,56.13,56.23,55.99,56.23,1715460.0,53.7805,53.8763,53.6464,53.8763,1715460.0
2022-03-22 11:25:00,56.22,56.28,56.11,56.16,1065063.0,53.8667,53.9242,53.7613,53.8092,1065063.0
2022-03-22 11:30:00,56.15,56.16,55.88,55.96,1172606.0,53.7997,53.8092,53.541,53.6176,1172606.0
2022-03-22 11:35:00,55.96,56.1,55.82,56.07,852460.0,53.6176,53.7518,53.4835,53.723,852460.0
2022-03-22 11:40:00,56.06,56.1,55.77,55.78,919743.0,53.7134,53.7518,53.4356,53.4451,919743.0
2022-03-22 11:45:00,55.78,55.9,55.68,55.89,838244.0,53.4451,53.5601,53.3493,53.5505,838244.0
2022-03-22 11:50:00,55.9,55.94,55.77,55.91,527163.0,53.5601,53.5985,53.4356,53.5697,527163.0
2022-03-22 11:55:00,55.91,55.93,55.61,55.62,638517.0,53.5697,53.5889,53.2823,53.2918,638517.0
2022-03-22 12:00:00,55.62,55.67,55.43,55.53,1134476.0,53.2918,53.3398,53.1098,53.2056,1134476.0
2022-03-22 12:05:00,55.54,55.82,55.53,55.65,954847.0,53.2152,53.4835,53.2056,53.3206,954847.0
2022-03-22 12:10:00,55.65,55.73,55.5,55.6,629572.0,53.3206,53.3972,53.1769,53.2727,629572.0
2022-03-22 12:15:00,55.6,55.67,55.37,55.53,836414.0,53.2727,53.3398,53.0523,53.2056,836414.0
2022-03-22 12:20:00,55.53,55.56,55.12,55.25,1117861.0,53.2056,53.2344,52.8128,52.9373,1117861.0
2022-03-22 12:25:00,55.25,55.3,55.05,55.23,762883.0,52.9373,52.9852,52.7457,52.9182,762883.0
2022-03-22 12:30:00,55.23,55.25,55.04,55.23,719853.0,52.9182,52.9373,52.7361,52.9182,719853.0
2022-03-22 12:35:00,55.23,55.44,55.21,55.34,1055485.0,52.9182,53.1194,52.899,53.0236,1055485.0
2022-03-22 12:40:00,55.34,55.4,55.08,55.21,658468.0,53.0236,53.0811,52.7744,52.899,658468.0
2022-03-22 12:45:00,55.21,55.47,55.11,55.45,671150.0,52.899,53.1481,52.8032,53.129,671150.0
2022-03-22 12:50:00,55.45,55.58,55.43,55.53,978173.0,53.129,53.2535,53.1098,53.2056,978173.0
2022-03-22 12:55:00,55.54,55.58,55.44,55.48,467664.0,53.2152,53.2535,53.1194,53.1577,467664.0
2022-03-22 13:00:00,55.48,55.69,55.38,55.65,819523.0,53.1577,53.3589,53.0619,53.3206,819523.0
2022-03-22 13:05:00,55.66,55.72,55.55,55.56,670688.0,53.3302,53.3877,53.2248,53.2344,670688.0
2022-03-22 13:10:00,55.57,55.67,55.45,55.65,705312.0,53.2439,53.3398,53.129,53.3206,705312.0
2022-03-22 13:15:00,55.65,55.7,55.39,55.46,568541.0,53.3206,53.3685,53.0715,53.1385,568541.0
2022-03-22 13:20:00,55.46,55.48,55.15,55.26,754895.0,53.1385,53.1577,52.8415,52.9469,754895.0
2022-03-22 13:25:00,55.26,55.43,55.23,55.42,487150.0,52.9469,53.1098,52.9182,53.1002,487150.0
2022-03-22 13:30:00,55.42,55.62,55.42,55.59,712958.0,53.1002,53.2918,53.1002,53.2631,712958.0
2022-03-22 13:35:00,55.6,55.77,55.52,55.72,646185.0,53.2727,53.4356,53.196,53.3877,646185.0
2022-03-22 13:40:00,55.72,55.73,55.45,55.66,563021.0,53.3877,53.3972,53.129,53.3302,563021.0
2022-03-22 13:45:00,55.67,55.72,55.5,55.61,341609.0,53.3398,53.3877,53.1769,53.2823,341609.0
2022-03-22 13:50:00,55.6,55.78,55.59,55.76,343569.0,53.2727,53.4451,53.2631,53.426,343569.0
2022-03-22 13:55:00,55.75,55.86,55.69,55.84,755423.0,53.4164,53.5218,53.3589,53.5026,755423.0
2022-03-22 14:00:00,55.86,55.88,55.53,55.62,578898.0,53.5218,53.541,53.2056,53.2918,578898.0
2022-03-22 14:05:00,55.62,55.7,55.5,55.66,513481.0,53.2918,53.3685,53.1769,53.3302,513481.0
2022-03-22 14:10:00,55.66,55.82,55.59,55.72,495629.0,53.3302,53.4835,53.2631,53.3877,495629.0
2022-03-22 14:15:00,55.72,56.0,55.67,55.92,717130.0,53.3877,53.6559,53.3398,53.5793,717130.0
2022-03-22 14:20:00,55.92,55.94,55.63,55.68,608838.0,53.5793,53.5985,53.3014,53.3493,608838.0
2022-03-22 14:25:00,55.68,55.71,55.25,55.55,1014917.0,53.3493,53.3781,52.9373,53.2248,1014917.0
2022-03-22 14:30:00,55.55,55.72,55.23,55.69,1037346.0,53.2248,53.3877,52.9182,53.3589,1037346.0
2022-03-22 14:35:00,55.68,55.72,55.51,55.64,692951.0,53.3493,53.3877,53.1864,53.311,692951.0
2022-03-22 14:40:00,55.64,55.66,55.5,55.59,434900.0,53.311,53.3302,53.1769,53.2631,434900.0
2022-03-22 14:45:00,55.59,55.71,55.49,55.6,466991.0,53.2631,53.3781,53.1673,53.2727,466991.0
2022-03-22 14:50:00,55.59,55.78,55.54,55.72,597803.0,53.2631,53.4451,53.2152,53.3877,597803.0
2022-03-22 14:55:00,55.72,55.95,55.72,55.82,871519.0,53.3877,53.608,53.3877,53.4835,871519.0
2022-03-22 15:00:00,55.82,56.07,55.79,56.05,823821.0,53.4835,53.723,53.4547,53.7038,823821.0
2022-03-22 15:05:00,56.05,56.13,55.96,56.12,617319.0,53.7038,53.7805,53.6176,53.7709,617319.0
2022-03-22 15:10:00,56.11,56.16,55.92,56.1,855716.0,53.7613,53.8092,53.5793,53.7518,855716.0
2022-03-22 15:15:00,56.1,56.26,56.08,56.08,1047034.0,53.7518,53.9051,53.7326,53.7326,1047034.0
2022-03-22 15:20:00,56.09,56.12,55.7,55.95,1183383.0,53.7422,53.7709,53.3685,53.608,1183383.0
2022-03-22 15:25:00,55.95,56.03,55.79,55.8,659082.0,53.608,53.6847,53.4547,53.4643,659082.0
2022-03-22 15:30:00,55.8,55.97,55.74,55.91,803954.0,53.4643,53.6272,53.4068,53.5697,803954.0
2022-03-22 15:35:00,55.92,56.02,55.79,55.93,686000.0,53.5793,53.6751,53.4547,53.5889,686000.0
2022-03-22 15:40:00,55.92,56.12,55.82,56.1,836570.0,53.5793,53.7709,53.4835,53.7518,836570.0
2022-03-22 15:45:00,56.1,56.29,55.96,56.2,1615249.0,53.7518,53.9338,53.6176,53.8476,1615249.0
2022-03-22 15:50:00,56.2,56.34,55.78,55.8,1862099.0,53.8476,53.9817,53.4451,53.4643,1862099.0
2022-03-22 15:55:00,55.8,56.0,55.65,55.95,1850084.0,53.4643,53.6559,53.3206,53.608,1850084.0
2022-03-23 09:30:00,54.56,54.69,53.64,54.23,4124232.0,52.2762,52.4008,51.3947,51.96,4124232.0
2022-03-23 09:35:00,54.23,54.43,53.85,53.96,2276336.0,51.96,52.1517,51.5959,51.7013,2276336.0
2022-03-23 09:40:00,53.97,54.46,53.84,54.29,2193398.0,51.7109,52.1804,51.5864,52.0175,2193398.0
2022-03-23 09:45:00,54.3,54.32,53.76,53.83,2259859.0,52.0271,52.0463,51.5097,51.5768,2259859.0
2022-03-23 09:50:00,53.83,54.18,53.73,54.18,2032136.0,51.5768,51.9121,51.481,51.9121,2032136.0
2022-03-23 09:55:00,54.18,54.45,54.02,54.09,1776337.0,51.9121,52.1708,51.7588,51.8259,1776337.0
2022-03-23 10:00:00,54.08,54.27,53.77,54.01,1705253.0,51.8163,51.9984,51.5193,51.7492,1705253.0
2022-03-23 10:05:00,54.0,54.66,53.93,54.52,1804113.0,51.7397,52.372,51.6726,52.2379,1804113.0
2022-03-23 10:10:00,54.51,54.92,54.32,54.92,1699571.0,52.2283,52.6211,52.0463,52.6211,1699571.0
2022-03-23 10:15:00,54.91,55.29,54.91,55.12,2277268.0,52.6116,52.9757,52.6116,52.8128,2277268.0
2022-03-23 10:20:00,55.12,55.2,54.77,55.16,1929204.0,52.8128,52.8894,52.4774,52.8511,1929204.0
2022-03-23 10:25:00,55.16,55.25,54.87,55.04,1913667.0,52.8511,52.9373,52.5732,52.7361,1913667.0
2022-03-23 10:30:00,55.05,55.39,54.94,55.25,2128637.0,52.7457,53.0715,52.6403,52.9373,2128637.0
2022-03-23 10:35:00,55.25,55.42,55.09,55.24,1212694.0,52.9373,53.1002,52.784,52.9278,1212694.0
2022-03-23 10:40:00,55.25,55.36,54.79,54.9,1789725.0,52.9373,53.0427,52.4966,52.602,1789725.0
2022-03-23 10:45:00,54.88,54.88,54.5,54.82,1446584.0,52.5828,52.5828,52.2187,52.5253,1446584.0
2022-03-23 10:50:00,54.82,55.15,54.72,55.05,1263941.0,52.5253,52.8415,52.4295,52.7457,1263941.0
2022-03-23 10:55:00,55.05,55.27,54.96,55.2,1062992.0,52.7457,52.9565,52.6595,52.8894,1062992.0
2022-03-23 11:00:00,55.21,55.53,55.12,55.37,1427756.0,52.899,53.2056,52.8128,53.0523,1427756.0
2022-03-23 11:05:00,55.36,55.47,55.14,55.16,850880.0,53.0427,53.1481,52.8319,52.8511,850880.0
2022-03-23 11:10:00,55.16,55.44,55.08,55.38,810135.0,52.8511,53.1194,52.7744,53.0619,810135.0
2022-03-23 11:15:00,55.39,55.5,55.29,55.46,951494.0,53.0715,53.1769,52.9757,53.1385,951494.0
2022-03-23 11:20:00,55.46,55.8,55.42,55.69,1300717.0,53.1385,53.4643,53.1002,53.3589,1300717.0
2022-03-23 11:25:00,55.71,55.79,55.59,55.65,716020.0,53.3781,53.4547,53.2631,53.3206,716020.0
2022-03-23 11:30:00,55.65,55.71,55.48,55.53,620998.0,53.3206,53.3781,53.1577,53.2056,620998.0
2022-03-23 11:35:00,55.53,55.77,55.49,55.73,594802.0,53.2056,53.4356,53.1673,53.3972,594802.0
2022-03-23 11:40:00,55.74,55.78,55.46,55.76,777133.0,53.4068,53.4451,53.1385,53.426,777133.0
2022-03-23 11:45:00,55.76,55.83,55.57,55.61,892032.0,53.426,53.4931,53.2439,53.2823,892032.0
2022-03-23 11:50:00,55.6,55.89,55.57,55.81,849925.0,53.2727,53.5505,53.2439,53.4739,849925.0
2022-03-23 11:55:00,55.82,55.94,55.8,55.93,830490.0,53.4835,53.5985,53.4643,53.5889,830490.0
2022-03-23 12:00:00,55.93,56.27,55.87,56.03,1453505.0,53.5889,53.9146,53.5314,53.6847,1453505.0
2022-03-23 12:05:00,56.02,56.06,55.52,55.6,1173798.0,53.6751,53.7134,53.196,53.2727,1173798.0
2022-03-23 12:10:00,55.6,55.6,55.12,55.4,1453639.0,53.2727,53.2727,52.8128,53.0811,1453639.0
2022-03-23 12:15:00,55.4,55.72,55.38,55.69,1077295.0,53.0811,53.3877,53.0619,53.3589,1077295.0
2022-03-23 12:20:00,55.69,55.77,55.48,55.57,806781.0,53.3589,53.4356,53.1577,53.2439,806781.0
2022-03-23 12:25:00,55.56,55.64,55.5,55.62,456042.0,53.2344,53.311,53.1769,53.2918,456042.0
2022-03-23 12:30:00,55.62,55.78,55.54,55.58,637146.0,53.2918,53.4451,53.2152,53.2535,637146.0
2022-03-23 12:35:00,55.57,55.58,55.29,55.43,656542.0,53.2439,53.2535,52.9757,53.1098,656542.0
2022-03-23 12:40:00,55.42,55.47,55.04,55.06,671073.0,53.1002,53.1481,52.7361,52.7553,671073.0
2022-03-23 12:45:00,55.06,55.25,54.9,55.15,963178.0,52.7553,52.9373,52.602,52.8415,963178.0
2022-03-23 12:50:00,55.14,55.36,55.06,55.27,713228.0,52.8319,53.0427,52.7553,52.9565,713228.0
2022-03-23 12:55:00,55.28,55.4,55.2,55.31,604367.0,52.9661,53.0811,52.8894,52.9948,604367.0
2022-03-23 13:00:00,55.31,55.41,54.98,55.02,1024477.0,52.9948,53.0906,52.6786,52.717,1024477.0
2022-03-23 13:05:00,55.02,55.29,54.97,55.28,562824.0,52.717,52.9757,52.6691,52.9661,562824.0
2022-03-23 13:10:00,55.29,55.31,55.08,55.13,540509.0,52.9757,52.9948,52.7744,52.8224,540509.0
2022-03-23 13:15:00,55.14,55.2,54.77,54.82,1229551.0,52.8319,52.8894,52.4774,52.5253,1229551.0
2022-03-23 13:20:00,54.82,54.9,54.5,54.55,1081266.0,52.5253,52.602,52.2187,52.2666,1081266.0
2022-03-23 13:25:00,54.56,54.58,54.11,54.19,1274179.0,52.2762,52.2954,51.8451,51.9217,1274179.0
2022-03-23 13:30:00,54.18,54.55,54.08,54.47,1345265.0,51.9121,52.2666,51.8163,52.19,1345265.0
2022-03-23 13:35:00,54.47,54.58,54.35,54.46,905002.0,52.19,52.2954,52.075,52.1804,905002.0
2022-03-23 13:40:00,54.45,54.46,54.2,54.21,654493.0,52.1708,52.1804,51.9313,51.9409,654493.0
2022-03-23 13:45:00,54.2,54.33,54.1,54.23,897507.0,51.9313,52.0558,51.8355,51.96,897507.0
2022-03-23 13:50:00,54.22,54.59,54.1,54.58,988309.0,51.9504,52.305,51.8355,52.2954,988309.0
2022-03-23 13:55:00,54.59,54.62,54.42,54.54,826630.0,52.305,52.3337,52.1421,52.2571,826630.0
2022-03-23 14:00:00,54.54,54.56,54.33,54.44,726476.0,52.2571,52.2762,52.0558,52.1612,726476.0
2022-03-23 14:05:00,54.43,54.44,53.92,53.97,1038343.0,52.1517,52.1612,51.663,51.7109,1038343.0
2022-03-23 14:10:00,53.98,54.04,53.84,53.89,1007554.0,51.7205,51.778,51.5864,51.6343,1007554.0
2022-03-23 14:15:00,53.89,54.21,53.8,54.18,991277.0,51.6343,51.9409,51.548,51.9121,991277.0
2022-03-23 14:20:00,54.18,54.25,54.02,54.07,642027.0,51.9121,51.9792,51.7588,51.8067,642027.0
2022-03-23 14:25:00,54.06,54.4,54.04,54.4,765332.0,51.7971,52.1229,51.778,52.1229,765332.0
2022-03-23 14:30:00,54.39,54.44,54.13,54.19,665684.0,52.1133,52.1612,51.8642,51.9217,665684.0
2022-03-23 14:35:00,54.18,54.42,54.04,54.42,891427.0,51.9121,52.1421,51.778,52.1421,891427.0
2022-03-23 14:40:00,54.43,54.47,54.27,54.4,599874.0,52.1517,52.19,51.9984,52.1229,599874.0
2022-03-23 14:45:00,54.4,54.78,54.37,54.74,1394560.0,52.1229,52.487,52.0942,52.4487,1394560.0
2022-03-23 14:50:00,54.75,54.77,54.5,54.57,670076.0,52.4583,52.4774,52.2187,52.2858,670076.0
2022-03-23 14:55:00,54.58,54.61,54.16,54.18,1256015.0,52.2954,52.3241,51.893,51.9121,1256015.0
2022-03-23 15:00:00,54.18,54.48,54.07,54.37,742485.0,51.9121,52.1996,51.8067,52.0942,742485.0
2022-03-23 15:05:00,54.37,54.37,53.98,54.02,894757.0,52.0942,52.0942,51.7205,51.7588,894757.0
2022-03-23 15:10:00,54.01,54.12,53.88,53.97,790179.0,51.7492,51.8546,51.6247,51.7109,790179.0
2022-03-23 15:15:00,53.98,54.06,53.83,53.83,748173.0,51.7205,51.7971,51.5768,51.5768,748173.0
2022-03-23 15:20:00,53.83,54.25,53.76,54.24,1061229.0,51.5768,51.9792,51.5097,51.9696,1061229.0
2022-03-23 15:25:00,54.24,54.27,54.04,54.19,795836.0,51.9696,51.9984,51.778,51.9217,795836.0
2022-03-23 15:30:00,54.18,54.37,54.06,54.13,737584.0,51.9121,52.0942,51.7971,51.8642,737584.0
2022-03-23 15:35:00,54.13,54.23,54.04,54.07,563018.0,51.8642,51.96,51.778,51.8067,563018.0
2022-03-23 15:40:00,54.07,54.32,53.81,54.26,1614142.0,51.8067,52.0463,51.5576,51.9888,1614142.0
2022-03-23 15:45:00,54.27,54.52,54.13,54.18,1795011.0,51.9984,52.2379,51.8642,51.9121,1795011.0
2022-03-23 15:50:00,54.18,54.18,53.67,53.71,1990212.0,51.9121,51.9121,51.4235,51.4618,1990212.0
2022-03-23 15:55:00,53.73,53.89,53.5,53.53,1769097.0,51.481,51.6343,51.2606,51.2893,1769097.0
2022-03-24 09:30:00,54.43,54.48,54.01,54.15,2156382.0,52.1517,52.1996,51.7492,51.8834,2156382.0
2022-03-24 09:35:00,54.15,54.25,53.84,54.11,1965233.0,51.8834,51.9792,51.5864,51.8451,1965233.0
2022-03-24 09:40:00,54.11,54.73,54.1,54.49,2150005.0,51.8451,52.4391,51.8355,52.2091,2150005.0
2022-03-24 09:45:00,54.49,54.69,54.02,54.04,1957152.0,52.2091,52.4008,51.7588,51.778,1957152.0
2022-03-24 09:50:00,54.02,54.45,53.83,54.3,2302505.0,51.7588,52.1708,51.5768,52.0271,2302505.0
2022-03-24 09:55:00,54.3,54.5,53.92,53.95,1619153.0,52.0271,52.2187,51.663,51.6917,1619153.0
2022-03-24 10:00:00,53.95,54.66,53.94,54.55,1793108.0,51.6917,52.372,51.6822,52.2666,1793108.0
2022-03-24 10:05:00,54.55,54.78,54.3,54.46,1465270.0,52.2666,52.487,52.0271,52.1804,1465270.0
2022-03-24 10:10:00,54.47,54.49,54.06,54.29,1482871.0,52.19,52.2091,51.7971,52.0175,1482871.0
2022-03-24 10:15:00,54.3,54.33,53.55,53.69,1964450.0,52.0271,52.0558,51.3085,51.4426,1964450.0
2022-03-24 10:20:00,53.69,53.94,53.55,53.7,1459386.0,51.4426,51.6822,51.3085,51.4522,1459386.0
2022-03-24 10:25:00,53.71,53.88,53.57,53.62,1000535.0,51.4618,51.6247,51.3277,51.3756,1000535.0
2022-03-24 10:30:00,53.62,54.23,53.41,54.16,2068131.0,51.3756,51.96,51.1744,51.893,2068131.0
2022-03-24 10:35:00,54.16,54.33,54.0,54.16,1120780.0,51.893,52.0558,51.7397,51.893,1120780.0
2022-03-24 10:40:00,54.15,54.37,54.0,54.36,1506300.0,51.8834,52.0942,51.7397,52.0846,1506300.0
2022-03-24 10:45:00,54.36,54.66,54.31,54.56,1286811.0,52.0846,52.372,52.0367,52.2762,1286811.0
2022-03-24 10:50:00,54.56,54.62,54.26,54.53,1231433.0,52.2762,52.3337,51.9888,52.2475,1231433.0
2022-03-24 10:55:00,54.54,54.61,54.21,54.38,690793.0,52.2571,52.3241,51.9409,52.1037,690793.0
2022-03-24 11:00:00,54.39,55.02,54.26,54.69,2255552.0,52.1133,52.717,51.9888,52.4008,2255552.0
2022-03-24 11:05:00,54.69,54.94,54.51,54.66,1536878.0,52.4008,52.6403,52.2283,52.372,1536878.0
2022-03-24 11:10:00,54.66,54.96,54.53,54.85,1157124.0,52.372,52.6595,52.2475,52.5541,1157124.0
2022-03-24 11:15:00,54.84,55.06,54.71,55.06,1004471.0,52.5445,52.7553,52.4199,52.7553,1004471.0
2022-03-24 11:20:00,55.05,55.19,54.87,55.17,1208092.0,52.7457,52.8798,52.5732,52.8607,1208092.0
2022-03-24 11:25:00,55.16,55.6,55.13,55.54,1891350.0,52.8511,53.2727,52.8224,53.2152,1891350.0
2022-03-24 11:30:00,55.54,55.72,55.54,55.58,1229417.0,53.2152,53.3877,53.2152,53.2535,1229417.0
2022-03-24 11:35:00,55.58,55.69,55.47,55.66,1201642.0,53.2535,53.3589,53.1481,53.3302,1201642.0
2022-03-24 11:40:00,55.67,55.95,55.64,55.88,1219277.0,53.3398,53.608,53.311,53.541,1219277.0
2022-03-24 11:45:00,55.89,55.92,55.64,55.65,922847.0,53.5505,53.5793,53.311,53.3206,922847.0
2022-03-24 11:50:00,55.65,55.69,55.51,55.62,743807.0,53.3206,53.3589,53.1864,53.2918,743807.0
2022-03-24 11:55:00,55.62,55.72,55.58,55.63,550639.0,53.2918,53.3877,53.2535,53.3014,550639.0
2022-03-24 12:00:00,55.63,55.66,55.23,55.31,1073872.0,53.3014,53.3302,52.9182,52.9948,1073872.0
2022-03-24 12:05:00,55.31,55.4,55.24,55.31,443060.0,52.9948,53.0811,52.9278,52.9948,443060.0
2022-03-24 12:10:00,55.32,55.52,55.27,55.46,553725.0,53.0044,53.196,52.9565,53.1385,553725.0
2022-03-24 12:15:00,55.48,55.58,55.34,55.57,533461.0,53.1577,53.2535,53.0236,53.2439,533461.0
2022-03-24 12:20:00,55.57,55.7,55.5,55.5,654245.0,53.2439,53.3685,53.1769,53.1769,654245.0
2022-03-24 12:25:00,55.49,55.56,55.16,55.29,749643.0,53.1673,53.2344,52.8511,52.9757,749643.0
2022-03-24 12:30:00,55.28,55.38,55.09,55.13,553126.0,52.9661,53.0619,52.784,52.8224,553126.0
2022-03-24 12:35:00,55.12,55.5,55.06,55.44,770315.0,52.8128,53.1769,52.7553,53.1194,770315.0
2022-03-24 12:40:00,55.44,55.5,55.27,55.5,459946.0,53.1194,53.1769,52.9565,53.1769,459946.0
2022-03-24 12:45:00,55.49,55.5,55.29,55.33,370910.0,53.1673,53.1769,52.9757,53.014,370910.0
2022-03-24 12:50:00,55.34,55.59,55.33,55.56,572434.0,53.0236,53.2631,53.014,53.2344,572434.0
2022-03-24 12:55:00,55.56,55.63,55.49,55.6,419679.0,53.2344,53.3014,53.1673,53.2727,419679.0
2022-03-24 13:00:00,55.6,55.98,55.5,55.52,1083522.0,53.2727,53.6368,53.1769,53.196,1083522.0
2022-03-24 13:05:00,55.53,55.64,55.39,55.45,686746.0,53.2056,53.311,53.0715,53.129,686746.0
2022-03-24 13:10:00,55.46,55.71,55.43,55.66,516250.0,53.1385,53.3781,53.1098,53.3302,516250.0
2022-03-24 13:15:00,55.66,55.79,55.62,55.78,488986.0,53.3302,53.4547,53.2918,53.4451,488986.0
2022-03-24 13:20:00,55.77,55.8,55.58,55.69,398814.0,53.4356,53.4643,53.2535,53.3589,398814.0
2022-03-24 13:25:00,55.69,55.9,55.66,55.76,670938.0,53.3589,53.5601,53.3302,53.426,670938.0
2022-03-24 13:30:00,55.77,55.85,55.55,55.68,562966.0,53.4356,53.5122,53.2248,53.3493,562966.0
2022-03-24 13:35:00,55.69,55.85,55.6,55.82,450077.0,53.3589,53.5122,53.2727,53.4835,450077.0
2022-03-24 13:40:00,55.82,55.94,55.78,55.86,660924.0,53.4835,53.5985,53.4451,53.5218,660924.0
2022-03-24 13:45:00,55.87,55.95,55.79,55.86,411964.0,53.5314,53.608,53.4547,53.5218,411964.0
2022-03-24 13:50:00,55.85,55.89,55.73,55.81,336850.0,53.5122,53.5505,53.3972,53.4739,336850.0
2022-03-24 13:55:00,55.82,55.89,55.73,55.86,340922.0,53.4835,53.5505,53.3972,53.5218,340922.0
2022-03-24 14:00:00,55.86,56.21,55.82,56.16,1341397.0,53.5218,53.8571,53.4835,53.8092,1341397.0
2022-03-24 14:05:00,56.16,56.18,55.84,55.91,754996.0,53.8092,53.8284,53.5026,53.5697,754996.0
2022-03-24 14:10:00,55.91,55.91,55.65,55.84,771989.0,53.5697,53.5697,53.3206,53.5026,771989.0
2022-03-24 14:15:00,55.85,55.95,55.76,55.8,389419.0,53.5122,53.608,53.426,53.4643,389419.0
2022-03-24 14:20:00,55.8,55.85,55.58,55.7,498866.0,53.4643,53.5122,53.2535,53.3685,498866.0
2022-03-24 14:25:00,55.7,55.88,55.69,55.86,457032.0,53.3685,53.541,53.3589,53.5218,457032.0
2022-03-24 14:30:00,55.86,55.95,55.71,55.79,442485.0,53.5218,53.608,53.3781,53.4547,442485.0
2022-03-24 14:35:00,55.8,55.86,55.67,55.84,435924.0,53.4643,53.5218,53.3398,53.5026,435924.0
2022-03-24 14:40:00,55.85,55.88,55.74,55.83,309036.0,53.5122,53.541,53.4068,53.4931,309036.0
2022-03-24 14:45:00,55.84,55.86,55.63,55.71,421362.0,53.5026,53.5218,53.3014,53.3781,421362.0
2022-03-24 14:50:00,55.72,56.04,55.72,55.95,680719.0,53.3877,53.6943,53.3877,53.608,680719.0
2022-03-24 14:55:00,55.96,56.07,55.86,56.0,421677.0,53.6176,53.723,53.5218,53.6559,421677.0
2022-03-24 15:00:00,56.0,56.05,55.77,55.9,491410.0,53.6559,53.7038,53.4356,53.5601,491410.0
2022-03-24 15:05:00,55.89,56.29,55.85,56.22,848144.0,53.5505,53.9338,53.5122,53.8667,848144.0
2022-03-24 15:10:00,56.21,56.25,56.17,56.23,566252.0,53.8571,53.8955,53.8188,53.8763,566252.0
2022-03-24 15:15:00,56.23,56.38,56.18,56.34,800318.0,53.8763,54.02,53.8284,53.9817,800318.0
2022-03-24 15:20:00,56.34,56.56,56.33,56.55,1269869.0,53.9817,54.1925,53.9721,54.1829,1269869.0
2022-03-24 15:25:00,56.56,56.75,56.56,56.62,1136940.0,54.1925,54.3745,54.1925,54.25,1136940.0
2022-03-24 15:30:00,56.62,56.72,56.46,56.59,891654.0,54.25,54.3458,54.0967,54.2212,891654.0
2022-03-24 15:35:00,56.59,56.62,56.45,56.48,771204.0,54.2212,54.25,54.0871,54.1158,771204.0
2022-03-24 15:40:00,56.48,56.56,56.3,56.54,1027183.0,54.1158,54.1925,53.9434,54.1733,1027183.0
2022-03-24 15:45:00,56.55,56.66,56.51,56.63,929960.0,54.1829,54.2883,54.1446,54.2596,929960.0
2022-03-24 15:50:00,56.63,56.91,56.63,56.83,2000982.0,54.2596,54.5278,54.2596,54.4512,2000982.0
2022-03-24 15:55:00,56.83,57.09,56.69,57.07,1769316.0,54.4512,54.7003,54.3171,54.6812,1769316.0
2022-03-25 09:30:00,57.04,57.34,56.81,56.82,3577498.0,54.6524,54.9398,54.432,54.4416,3577498.0
2022-03-25 09:35:00,56.82,57.01,56.54,56.57,2262734.0,54.4416,54.6237,54.1733,54.2021,2262734.0
2022-03-25 09:40:00,56.56,56.92,56.48,56.82,1449406.0,54.1925,54.5374,54.1158,54.4416,1449406.0
2022-03-25 09:45:00,56.82,57.23,56.65,57.02,1881048.0,54.4416,54.8345,54.2787,54.6332,1881048.0
2022-03-25 09:50:00,57.03,57.2,56.82,57.07,1252394.0,54.6428,54.8057,54.4416,54.6812,1252394.0
2022-03-25 09:55:00,57.06,57.11,56.42,56.56,1817030.0,54.6716,54.7195,54.0584,54.1925,1817030.0
2022-03-25 10:00:00,56.56,56.69,56.26,56.47,1400609.0,54.1925,54.3171,53.9051,54.1063,1400609.0
2022-03-25 10:05:00,56.47,56.8,56.36,56.75,1219029.0,54.1063,54.4225,54.0009,54.3745,1219029.0
2022-03-25 10:10:00,56.74,56.9,56.48,56.48,1183226.0,54.365,54.5183,54.1158,54.1158,1183226.0
2022-03-25 10:15:00,56.48,56.66,56.27,56.59,1254152.0,54.1158,54.2883,53.9146,54.2212,1254152.0
2022-03-25 10:20:00,56.59,57.2,56.56,57.1,1497919.0,54.2212,54.8057,54.1925,54.7099,1497919.0
2022-03-25 10:25:00,57.11,57.14,56.79,56.83,1037080.0,54.7195,54.7482,54.4129,54.4512,1037080.0
2022-03-25 10:30:00,56.83,57.17,56.83,57.16,928473.0,54.4512,54.777,54.4512,54.7674,928473.0
2022-03-25 10:35:00,57.15,57.42,57.15,57.23,1714314.0,54.7578,55.0165,54.7578,54.8345,1714314.0
2022-03-25 10:40:00,57.21,57.54,57.13,57.41,1478673.0,54.8153,55.1315,54.7386,55.0069,1478673.0
2022-03-25 10:45:00,57.4,57.57,57.24,57.32,1987910.0,54.9973,55.1602,54.844,54.9207,1987910.0
2022-03-25 10:50:00,57.31,57.39,56.8,56.87,1027967.0,54.9111,54.9878,54.4225,54.4895,1027967.0
2022-03-25 10:55:00,56.87,56.96,56.63,56.88,1059582.0,54.4895,54.5758,54.2596,54.4991,1059582.0
2022-03-25 11:00:00,56.88,56.99,56.35,56.54,1534311.0,54.4991,54.6045,53.9913,54.1733,1534311.0
2022-03-25 11:05:00,56.53,56.6,55.83,55.84,1785499.0,54.1638,54.2308,53.4931,53.5026,1785499.0
2022-03-25 11:10:00,55.83,55.86,55.55,55.62,1525682.0,53.4931,53.5218,53.2248,53.2918,1525682.0
2022-03-25 11:15:00,55.63,55.86,55.54,55.61,1339036.0,53.3014,53.5218,53.2152,53.2823,1339036.0
2022-03-25 11:20:00,55.62,55.62,55.22,55.23,1454637.0,53.2918,53.2918,52.9086,52.9182,1454637.0
2022-03-25 11:25:00,55.22,55.39,54.85,55.14,1798880.0,52.9086,53.0715,52.5541,52.8319,1798880.0
2022-03-25 11:30:00,55.14,55.3,55.0,55.19,1160838.0,52.8319,52.9852,52.6978,52.8798,1160838.0
2022-03-25 11:35:00,55.19,55.37,55.08,55.18,1046400.0,52.8798,53.0523,52.7744,52.8703,1046400.0
2022-03-25 11:40:00,55.17,55.6,55.12,55.6,1345994.0,52.8607,53.2727,52.8128,53.2727,1345994.0
2022-03-25 11:45:00,55.59,55.61,55.23,55.27,969840.0,53.2631,53.2823,52.9182,52.9565,969840.0
2022-03-25 11:50:00,55.28,55.52,55.23,55.28,850854.0,52.9661,53.196,52.9182,52.9661,850854.0
2022-03-25 11:55:00,55.27,55.31,54.97,55.23,1140714.0,52.9565,52.9948,52.6691,52.9182,1140714.0
2022-03-25 12:00:00,55.22,55.3,54.98,55.12,730709.0,52.9086,52.9852,52.6786,52.8128,730709.0
2022-03-25 12:05:00,55.13,55.56,55.12,55.5,1100247.0,52.8224,53.2344,52.8128,53.1769,1100247.0
2022-03-25 12:10:00,55.49,55.8,55.46,55.78,1275471.0,53.1673,53.4643,53.1385,53.4451,1275471.0
2022-03-25 12:15:00,55.78,55.88,55.54,55.86,982904.0,53.4451,53.541,53.2152,53.5218,982904.0
2022-03-25 12:20:00,55.85,55.87,55.58,55.68,888605.0,53.5122,53.5314,53.2535,53.3493,888605.0
2022-03-25 12:25:00,55.68,55.85,55.46,55.79,1012444.0,53.3493,53.5122,53.1385,53.4547,1012444.0
2022-03-25 12:30:00,55.78,55.8,55.54,55.75,644292.0,53.4451,53.4643,53.2152,53.4164,644292.0
2022-03-25 12:35:00,55.75,55.75,55.31,55.4,1161175.0,53.4164,53.4164,52.9948,53.0811,1161175.0
2022-03-25 12:40:00,55.4,55.56,55.33,55.5,676476.0,53.0811,53.2344,53.014,53.1769,676476.0
2022-03-25 12:45:00,55.51,55.84,55.48,55.72,1036144.0,53.1864,53.5026,53.1577,53.3877,1036144.0
2022-03-25 12:50:00,55.72,55.96,55.46,55.53,963293.0,53.3877,53.6176,53.1385,53.2056,963293.0
2022-03-25 12:55:00,55.53,55.76,55.36,55.68,655364.0,53.2056,53.426,53.0427,53.3493,655364.0
2022-03-25 13:00:00,55.68,55.8,55.48,55.74,619214.0,53.3493,53.4643,53.1577,53.4068,619214.0
2022-03-25 13:05:00,55.75,55.81,55.58,55.68,492367.0,53.4164,53.4739,53.2535,53.3493,492367.0
2022-03-25 13:10:00,55.68,55.7,55.42,55.57,499692.0,53.3493,53.3685,53.1002,53.2439,499692.0
2022-03-25 13:15:00,55.57,56.2,55.57,56.15,1316107.0,53.2439,53.8476,53.2439,53.7997,1316107.0
2022-03-25 13:20:00,56.16,56.21,55.74,55.76,1574717.0,53.8092,53.8571,53.4068,53.426,1574717.0
2022-03-25 13:25:00,55.76,55.84,55.66,55.78,459368.0,53.426,53.5026,53.3302,53.4451,459368.0
2022-03-25 13:30:00,55.78,55.98,55.75,55.98,599402.0,53.4451,53.6368,53.4164,53.6368,599402.0
2022-03-25 13:35:00,55.98,56.05,55.87,55.99,540055.0,53.6368,53.7038,53.5314,53.6464,540055.0
2022-03-25 13:40:00,55.99,56.06,55.8,56.03,579667.0,53.6464,53.7134,53.4643,53.6847,579667.0
2022-03-25 13:45:00,56.05,56.12,55.88,56.12,516466.0,53.7038,53.7709,53.541,53.7709,516466.0
2022-03-25 13:50:00,56.11,56.27,56.1,56.23,1058642.0,53.7613,53.9146,53.7518,53.8763,1058642.0
2022-03-25 13:55:00,56.23,56.52,56.19,56.51,1184456.0,53.8763,54.1542,53.838,54.1446,1184456.0
2022-03-25 14:00:00,56.51,56.73,56.36,56.6,1281500.0,54.1446,54.3554,54.0009,54.2308,1281500.0
2022-03-25 14:05:00,56.6,56.76,56.58,56.66,887840.0,54.2308,54.3841,54.2117,54.2883,887840.0
2022-03-25 14:10:00,56.67,56.72,56.48,56.58,708127.0,54.2979,54.3458,54.1158,54.2117,708127.0
2022-03-25 14:15:00,56.58,56.66,56.39,56.4,1047604.0,54.2117,54.2883,54.0296,54.0392,1047604.0
2022-03-25 14:20:00,56.4,56.59,56.4,56.53,684521.0,54.0392,54.2212,54.0392,54.1638,684521.0
2022-03-25 14:25:00,56.53,56.74,56.42,56.61,1283807.0,54.1638,54.365,54.0584,54.2404,1283807.0
2022-03-25 14:30:00,56.62,56.87,56.61,56.67,1903876.0,54.25,54.4895,54.2404,54.2979,1903876.0
2022-03-25 14:35:00,56.66,56.77,56.58,56.68,487948.0,54.2883,54.3937,54.2117,54.3075,487948.0
2022-03-25 14:40:00,56.68,56.71,56.51,56.69,518950.0,54.3075,54.3362,54.1446,54.3171,518950.0
2022-03-25 14:45:00,56.69,56.77,56.56,56.64,576656.0,54.3171,54.3937,54.1925,54.2691,576656.0
2022-03-25 14:50:00,56.65,56.84,56.61,56.81,729476.0,54.2787,54.4608,54.2404,54.432,729476.0
2022-03-25 14:55:00,56.81,56.87,56.67,56.76,631843.0,54.432,54.4895,54.2979,54.3841,631843.0
2022-03-25 15:00:00,56.76,56.83,56.24,56.39,1232437.0,54.3841,54.4512,53.8859,54.0296,1232437.0
2022-03-25 15:05:00,56.39,56.45,56.09,56.21,946578.0,54.0296,54.0871,53.7422,53.8571,946578.0
2022-03-25 15:10:00,56.22,56.47,56.19,56.44,912702.0,53.8667,54.1063,53.838,54.0775,912702.0
2022-03-25 15:15:00,56.45,56.49,56.1,56.14,942210.0,54.0871,54.1254,53.7518,53.7901,942210.0
2022-03-25 15:20:00,56.14,56.16,55.75,55.92,1163191.0,53.7901,53.8092,53.4164,53.5793,1163191.0
2022-03-25 15:25:00,55.92,55.99,55.64,55.67,922712.0,53.5793,53.6464,53.311,53.3398,922712.0
2022-03-25 15:30:00,55.67,55.79,55.46,55.68,950931.0,53.3398,53.4547,53.1385,53.3493,950931.0
2022-03-25 15:35:00,55.68,55.9,55.6,55.73,1048021.0,53.3493,53.5601,53.2727,53.3972,1048021.0
2022-03-25 15:40:00,55.72,56.16,55.72,56.0,1202823.0,53.3877,53.8092,53.3877,53.6559,1202823.0
2022-03-25 15:45:00,56.01,56.44,56.01,56.43,1380032.0,53.6655,54.0775,53.6655,54.0679,1380032.0
2022-03-25 15:50:00,56.43,56.7,56.36,56.66,2040970.0,54.0679,54.3266,54.0009,54.2883,2040970.0
2022-03-25 15:55:00,56.67,56.99,56.61,56.95,2030479.0,54.2979,54.6045,54.2404,54.5662,2030479.0
2022-03-28 09:30:00,56.92,57.65,56.9,57.52,1748930.0,54.5374,55.2369,54.5183,55.1123,1748930.0
2022-03-28 09:35:00,57.52,58.21,57.45,58.15,2807234.0,55.1123,55.7734,55.0452,55.7159,2807234.0
2022-03-28 09:40:00,58.15,58.43,57.94,58.12,2350983.0,55.7159,55.9842,55.5147,55.6872,2350983.0
2022-03-28 09:45:00,58.12,58.28,57.81,57.91,1711024.0,55.6872,55.8405,55.3902,55.486,1711024.0
2022-03-28 09:50:00,57.92,58.38,57.87,58.38,1756103.0,55.4956,55.9363,55.4477,55.9363,1756103.0
2022-03-28 09:55:00,58.38,58.76,58.26,58.45,2150512.0,55.9363,56.3004,55.8213,56.0034,2150512.0
2022-03-28 10:00:00,58.47,58.5,57.71,57.98,1651372.0,56.0225,56.0513,55.2944,55.5531,1651372.0
2022-03-28 10:05:00,57.98,58.17,57.74,57.95,1639163.0,55.5531,55.7351,55.3231,55.5243,1639163.0
2022-03-28 10:10:00,57.97,58.17,57.82,57.89,1191928.0,55.5435,55.7351,55.3998,55.4668,1191928.0
2022-03-28 10:15:00,57.9,57.94,57.49,57.64,1425149.0,55.4764,55.5147,55.0836,55.2273,1425149.0
2022-03-28 10:20:00,57.63,57.71,57.3,57.49,1217983.0,55.2177,55.2944,54.9015,55.0836,1217983.0
2022-03-28 10:25:00,57.5,57.79,57.23,57.78,1302153.0,55.0932,55.371,54.8345,55.3614,1302153.0
2022-03-28 10:30:00,57.78,57.96,57.53,57.66,1275558.0,55.3614,55.5339,55.1219,55.2465,1275558.0
2022-03-28 10:35:00,57.67,57.79,57.38,57.68,1026027.0,55.256,55.371,54.9782,55.2656,1026027.0
2022-03-28 10:40:00,57.66,57.83,57.56,57.79,938365.0,55.2465,55.4093,55.1506,55.371,938365.0
2022-03-28 10:45:00,57.79,58.24,57.79,58.19,1557377.0,55.371,55.8022,55.371,55.7543,1557377.0
2022-03-28 10:50:00,58.17,58.36,58.06,58.31,1066665.0,55.7351,55.9172,55.6297,55.8692,1066665.0
2022-03-28 10:55:00,58.32,58.39,58.17,58.33,783996.0,55.8788,55.9459,55.7351,55.8884,783996.0
2022-03-28 11:00:00,58.32,58.45,57.59,57.71,2605544.0,55.8788,56.0034,55.1794,55.2944,2605544.0
2022-03-28 11:05:00,57.71,57.85,57.47,57.81,1423601.0,55.2944,55.4285,55.0644,55.3902,1423601.0
2022-03-28 11:10:00,57.81,58.06,57.76,58.02,966247.0,55.3902,55.6297,55.3423,55.5914,966247.0
2022-03-28 11:15:00,58.03,58.13,57.8,58.09,782347.0,55.601,55.6968,55.3806,55.6585,782347.0
2022-03-28 11:20:00,58.09,58.14,57.72,57.8,902097.0,55.6585,55.7064,55.3039,55.3806,902097.0
2022-03-28 11:25:00,57.8,57.86,57.53,57.8,693601.0,55.3806,55.4381,55.1219,55.3806,693601.0
2022-03-28 11:30:00,57.81,57.83,57.18,57.23,1329319.0,55.3902,55.4093,54.7865,54.8345,1329319.0
2022-03-28 11:35:00,57.23,57.23,56.81,56.93,1837691.0,54.8345,54.8345,54.432,54.547,1837691.0
2022-03-28 11:40:00,56.96,57.18,56.93,57.17,1128195.0,54.5758,54.7865,54.547,54.777,1128195.0
2022-03-28 11:45:00,57.17,57.17,56.65,56.66,1388248.0,54.777,54.777,54.2787,54.2883,1388248.0
2022-03-28 11:50:00,56.66,56.85,56.52,56.78,1072840.0,54.2883,54.4704,54.1542,54.4033,1072840.0
2022-03-28 11:55:00,56.78,56.84,56.67,56.71,648882.0,54.4033,54.4608,54.2979,54.3362,648882.0
2022-03-28 12:00:00,56.72,57.08,56.6,57.05,1120132.0,54.3458,54.6907,54.2308,54.662,1120132.0
2022-03-28 12:05:00,57.05,57.13,56.83,56.87,821077.0,54.662,54.7386,54.4512,54.4895,821077.0
2022-03-28 12:10:00,56.86,56.86,56.49,56.65,1076881.0,54.4799,54.4799,54.1254,54.2787,1076881.0
2022-03-28 12:15:00,56.64,56.77,56.33,56.46,1049456.0,54.2691,54.3937,53.9721,54.0967,1049456.0
2022-03-28 12:20:00,56.46,56.87,56.45,56.8,835478.0,54.0967,54.4895,54.0871,54.4225,835478.0
2022-03-28 12:25:00,56.81,56.88,56.59,56.67,718051.0,54.432,54.4991,54.2212,54.2979,718051.0
2022-03-28 12:30:00,56.66,57.02,56.61,56.93,1074575.0,54.2883,54.6332,54.2404,54.547,1074575.0
2022-03-28 12:35:00,56.94,57.02,56.83,57.02,784231.0,54.5566,54.6332,54.4512,54.6332,784231.0
2022-03-28 12:40:00,57.02,57.16,56.92,57.1,728536.0,54.6332,54.7674,54.5374,54.7099,728536.0
2022-03-28 12:45:00,57.08,57.09,56.87,57.02,579649.0,54.6907,54.7003,54.4895,54.6332,579649.0
2022-03-28 12:50:00,57.01,57.27,56.97,57.25,912379.0,54.6237,54.8728,54.5853,54.8536,912379.0
2022-03-28 12:55:00,57.26,57.36,57.25,57.29,649375.0,54.8632,54.959,54.8536,54.8919,649375.0
2022-03-28 13:00:00,57.3,57.44,57.28,57.36,641280.0,54.9015,55.0357,54.8824,54.959,641280.0
2022-03-28 13:05:00,57.36,57.49,57.27,57.29,622876.0,54.959,55.0836,54.8728,54.8919,622876.0
2022-03-28 13:10:00,57.28,57.48,57.27,57.44,540721.0,54.8824,55.074,54.8728,55.0357,540721.0
2022-03-28 13:15:00,57.45,57.57,57.41,57.52,606930.0,55.0452,55.1602,55.0069,55.1123,606930.0
2022-03-28 13:20:00,57.52,57.83,57.47,57.79,760570.0,55.1123,55.4093,55.0644,55.371,760570.0
2022-03-28 13:25:00,57.8,58.01,57.73,57.91,1138514.0,55.3806,55.5818,55.3135,55.486,1138514.0
2022-03-28 13:30:00,57.91,57.98,57.84,57.94,665289.0,55.486,55.5531,55.4189,55.5147,665289.0
2022-03-28 13:35:00,57.93,58.07,57.88,57.94,696396.0,55.5052,55.6393,55.4572,55.5147,696396.0
2022-03-28 13:40:00,57.94,57.99,57.83,57.89,458891.0,55.5147,55.5626,55.4093,55.4668,458891.0
2022-03-28 13:45:00,57.89,58.02,57.82,57.93,600870.0,55.4668,55.5914,55.3998,55.5052,600870.0
2022-03-28 13:50:00,57.93,58.01,57.84,57.89,442531.0,55.5052,55.5818,55.4189,55.4668,442531.0
2022-03-28 13:55:00,57.88,58.05,57.76,57.97,872569.0,55.4572,55.6201,55.3423,55.5435,872569.0
2022-03-28 14:00:00,57.97,58.13,57.9,57.95,764995.0,55.5435,55.6968,55.4764,55.5243,764995.0
2022-03-28 14:05:00,57.95,58.08,57.81,58.04,368964.0,55.5243,55.6489,55.3902,55.6105,368964.0
2022-03-28 14:10:00,58.05,58.2,57.89,58.03,700159.0,55.6201,55.7639,55.4668,55.601,700159.0
2022-03-28 14:15:00,58.02,58.03,57.88,57.9,283983.0,55.5914,55.601,55.4572,55.4764,283983.0
2022-03-28 14:20:00,57.91,58.16,57.86,58.13,473228.0,55.486,55.7255,55.4381,55.6968,473228.0
2022-03-28 14:25:00,58.14,58.29,58.06,58.24,758297.0,55.7064,55.8501,55.6297,55.8022,758297.0
2022-03-28 14:30:00,58.23,58.27,58.16,58.2,467141.0,55.7926,55.8309,55.7255,55.7639,467141.0
2022-03-28 14:35:00,58.2,58.23,58.1,58.2,359353.0,55.7639,55.7926,55.668,55.7639,359353.0
2022-03-28 14:40:00,58.2,58.58,58.15,58.41,1152464.0,55.7639,56.1279,55.7159,55.9651,1152464.0
2022-03-28 14:45:00,58.4,58.57,58.38,58.51,1319756.0,55.9555,56.1184,55.9363,56.0609,1319756.0
2022-03-28 14:50:00,58.51,58.73,58.5,58.69,973160.0,56.0609,56.2717,56.0513,56.2333,973160.0
2022-03-28 14:55:00,58.7,59.07,58.66,59.06,1374684.0,56.2429,56.5974,56.2046,56.5879,1374684.0
2022-03-28 15:00:00,59.07,59.1,58.82,58.86,908395.0,56.5974,56.6262,56.3579,56.3962,908395.0
2022-03-28 15:05:00,58.87,58.99,58.83,58.94,451599.0,56.4058,56.5208,56.3675,56.4729,451599.0
2022-03-28 15:10:00,58.93,59.05,58.88,59.03,515341.0,56.4633,56.5783,56.4154,56.5591,515341.0
2022-03-28 15:15:00,59.03,59.09,58.94,58.95,486221.0,56.5591,56.6166,56.4729,56.4825,486221.0
2022-03-28 15:20:00,58.96,59.2,58.93,59.16,833871.0,56.492,56.722,56.4633,56.6837,833871.0
2022-03-28 15:25:00,59.16,59.21,59.07,59.15,753068.0,56.6837,56.7316,56.5974,56.6741,753068.0
2022-03-28 15:30:00,59.15,59.43,59.14,59.42,1188830.0,56.6741,56.9424,56.6645,56.9328,1188830.0
2022-03-28 15:35:00,59.41,59.43,59.15,59.18,1130287.0,56.9232,56.9424,56.6741,56.7028,1130287.0
2022-03-28 15:40:00,59.18,59.34,59.11,59.31,1018628.0,56.7028,56.8561,56.6358,56.8274,1018628.0
2022-03-28 15:45:00,59.32,59.41,59.16,59.4,1079910.0,56.837,56.9232,56.6837,56.9136,1079910.0
2022-03-28 15:50:00,59.38,59.39,58.91,59.33,1966275.0,56.8945,56.904,56.4441,56.8466,1966275.0
2022-03-28 15:55:00,59.34,59.61,59.24,59.61,2017359.0,56.8561,57.1148,56.7603,57.1148,2017359.0
2022-03-29 09:30:00,61.5,62.39,61.39,62.2,4808120.0,58.9257,59.7785,58.8203,59.5964,4808120.0
2022-03-29 09:35:00,62.2,62.27,61.54,61.66,2428934.0,59.5964,59.6635,58.964,59.079,2428934.0
2022-03-29 09:40:00,61.66,61.8,61.39,61.62,2484623.0,59.079,59.2132,58.8203,59.0407,2484623.0
2022-03-29 09:45:00,61.63,61.96,61.21,61.22,2632846.0,59.0503,59.3665,58.6479,58.6574,2632846.0
2022-03-29 09:50:00,61.23,61.44,61.0,61.33,1886389.0,58.667,58.8682,58.4466,58.7628,1886389.0
2022-03-29 09:55:00,61.33,61.7,61.3,61.53,1240584.0,58.7628,59.1173,58.7341,58.9545,1240584.0
2022-03-29 10:00:00,61.54,61.91,61.21,61.25,1704413.0,58.964,59.3186,58.6479,58.6862,1704413.0
2022-03-29 10:05:00,61.24,61.46,60.64,60.86,1903654.0,58.6766,58.8874,58.1017,58.3125,1903654.0
2022-03-29 10:10:00,60.86,61.07,60.14,60.34,2307128.0,58.3125,58.5137,57.6226,57.8143,2307128.0
2022-03-29 10:15:00,60.34,60.67,60.23,60.54,1630284.0,57.8143,58.1305,57.7089,58.0059,1630284.0
2022-03-29 10:20:00,60.52,60.74,60.35,60.54,1390367.0,57.9867,58.1975,57.8239,58.0059,1390367.0
2022-03-29 10:25:00,60.53,60.98,60.26,60.91,1737318.0,57.9963,58.4275,57.7376,58.3604,1737318.0
2022-03-29 10:30:00,60.9,61.02,60.5,60.71,1342184.0,58.3508,58.4658,57.9676,58.1688,1342184.0
2022-03-29 10:35:00,60.72,60.83,60.29,60.43,1488335.0,58.1784,58.2838,57.7664,57.9005,1488335.0
2022-03-29 10:40:00,60.41,60.74,60.17,60.67,1840550.0,57.8813,58.1975,57.6514,58.1305,1840550.0
2022-03-29 10:45:00,60.68,61.03,60.67,60.98,1601158.0,58.14,58.4754,58.1305,58.4275,1601158.0
2022-03-29 10:50:00,60.99,61.3,60.99,61.18,1547409.0,58.4371,58.7341,58.4371,58.6191,1547409.0
2022-03-29 10:55:00,61.17,61.39,61.08,61.28,1191409.0,58.6095,58.8203,58.5233,58.7149,1191409.0
2022-03-29 11:00:00,61.29,61.36,61.01,61.14,845749.0,58.7245,58.7916,58.4562,58.5808,845749.0
2022-03-29 11:05:00,61.14,61.18,60.94,61.04,825694.0,58.5808,58.6191,58.3892,58.485,825694.0
2022-03-29 11:10:00,61.03,61.24,60.87,61.16,1149137.0,58.4754,58.6766,58.3221,58.6,1149137.0
2022-03-29 11:15:00,61.15,61.34,61.01,61.3,931034.0,58.5904,58.7724,58.4562,58.7341,931034.0
2022-03-29 11:20:00,61.31,61.37,60.77,61.13,1066802.0,58.7437,58.8012,58.2263,58.5712,1066802.0
2022-03-29 11:25:00,61.13,61.57,61.12,61.44,1073898.0,58.5712,58.9928,58.5616,58.8682,1073898.0
2022-03-29 11:30:00,61.45,61.52,61.34,61.4,616163.0,58.8778,58.9449,58.7724,58.8299,616163.0
2022-03-29 11:35:00,61.39,61.49,61.31,61.45,634100.0,58.8203,58.9161,58.7437,58.8778,634100.0
2022-03-29 11:40:00,61.44,61.58,61.31,61.55,767364.0,58.8682,59.0024,58.7437,58.9736,767364.0
2022-03-29 11:45:00,61.56,61.79,61.55,61.78,911147.0,58.9832,59.2036,58.9736,59.194,911147.0
2022-03-29 11:50:00,61.78,61.79,61.6,61.7,770526.0,59.194,59.2036,59.0215,59.1173,770526.0
2022-03-29 11:55:00,61.7,61.71,61.43,61.52,536810.0,59.1173,59.1269,58.8586,58.9449,536810.0
2022-03-29 12:00:00,61.52,61.55,61.08,61.35,937255.0,58.9449,58.9736,58.5233,58.782,937255.0
2022-03-29 12:05:00,61.36,61.44,61.21,61.39,696455.0,58.7916,58.8682,58.6479,58.8203,696455.0
2022-03-29 12:10:00,61.39,61.48,61.28,61.43,570970.0,58.8203,58.9066,58.7149,58.8586,570970.0
2022-03-29 12:15:00,61.42,61.61,61.39,61.59,581333.0,58.8491,59.0311,58.8203,59.012,581333.0
2022-03-29 12:20:00,61.6,61.61,61.29,61.35,753495.0,59.0215,59.0311,58.7245,58.782,753495.0
2022-03-29 12:25:00,61.34,61.37,61.1,61.22,503714.0,58.7724,58.8012,58.5425,58.6574,503714.0
2022-03-29 12:30:00,61.21,61.25,60.76,60.79,971076.0,58.6479,58.6862,58.2167,58.2454,971076.0
2022-03-29 12:35:00,60.78,60.96,60.69,60.9,971443.0,58.2359,58.4083,58.1496,58.3508,971443.0
2022-03-29 12:40:00,60.91,61.19,60.85,61.19,651211.0,58.3604,58.6287,58.3029,58.6287,651211.0
2022-03-29 12:45:00,61.19,61.39,61.18,61.36,814067.0,58.6287,58.8203,58.6191,58.7916,814067.0
2022-03-29 12:50:00,61.36,61.41,61.0,61.07,703727.0,58.7916,58.8395,58.4466,58.5137,703727.0
2022-03-29 12:55:00,61.07,61.24,61.06,61.23,414134.0,58.5137,58.6766,58.5041,58.667,414134.0
2022-03-29 13:00:00,61.24,61.26,60.89,61.07,727729.0,58.6766,58.6958,58.3413,58.5137,727729.0
2022-03-29 13:05:00,61.06,61.1,60.87,60.9,449261.0,58.5041,58.5425,58.3221,58.3508,449261.0
2022-03-29 13:10:00,60.9,61.19,60.9,61.07,526075.0,58.3508,58.6287,58.3508,58.5137,526075.0
2022-03-29 13:15:00,61.08,61.21,61.07,61.14,464310.0,58.5233,58.6479,58.5137,58.5808,464310.0
2022-03-29 13:20:00,61.14,61.15,60.83,61.03,538405.0,58.5808,58.5904,58.2838,58.4754,538405.0
2022-03-29 13:25:00,61.03,61.27,60.96,61.15,568470.0,58.4754,58.7053,58.4083,58.5904,568470.0
2022-03-29 13:30:00,61.15,61.28,61.03,61.19,726574.0,58.5904,58.7149,58.4754,58.6287,726574.0
2022-03-29 13:35:00,61.19,61.38,61.19,61.36,687261.0,58.6287,58.8107,58.6287,58.7916,687261.0
2022-03-29 13:40:00,61.36,61.62,61.34,61.62,967956.0,58.7916,59.0407,58.7724,59.0407,967956.0
2022-03-29 13:45:00,61.61,62.01,61.47,61.88,2545315.0,59.0311,59.4144,58.897,59.2898,2545315.0
2022-03-29 13:50:00,61.87,61.96,61.79,61.92,655105.0,59.2802,59.3665,59.2036,59.3281,655105.0
2022-03-29 13:55:00,61.92,62.0,61.83,61.98,629226.0,59.3281,59.4048,59.2419,59.3856,629226.0
2022-03-29 14:00:00,61.98,62.04,61.83,61.9,823738.0,59.3856,59.4431,59.2419,59.309,823738.0
2022-03-29 14:05:00,61.9,61.99,61.78,61.94,688145.0,59.309,59.3952,59.194,59.3473,688145.0
2022-03-29 14:10:00,61.96,62.06,61.9,61.98,714489.0,59.3665,59.4623,59.309,59.3856,714489.0
2022-03-29 14:15:00,61.98,62.0,61.7,61.76,679391.0,59.3856,59.4048,59.1173,59.1748,679391.0
2022-03-29 14:20:00,61.74,61.88,61.63,61.84,705066.0,59.1557,59.2898,59.0503,59.2515,705066.0
2022-03-29 14:25:00,61.84,61.99,61.78,61.96,394767.0,59.2515,59.3952,59.194,59.3665,394767.0
2022-03-29 14:30:00,61.95,62.09,61.86,62.07,1302376.0,59.3569,59.491,59.2706,59.4719,1302376.0
2022-03-29 14:35:00,62.07,62.25,62.06,62.19,1145541.0,59.4719,59.6443,59.4623,59.5868,1145541.0
2022-03-29 14:40:00,62.19,62.3,62.15,62.3,714308.0,59.5868,59.6922,59.5485,59.6922,714308.0
2022-03-29 14:45:00,62.3,62.44,62.21,62.34,1166815.0,59.6922,59.8264,59.606,59.7306,1166815.0
2022-03-29 14:50:00,62.34,62.47,62.28,62.39,744886.0,59.7306,59.8551,59.6731,59.7785,744886.0
2022-03-29 14:55:00,62.39,62.48,62.31,62.38,634334.0,59.7785,59.8647,59.7018,59.7689,634334.0
2022-03-29 15:00:00,62.38,62.54,62.22,62.51,1148059.0,59.7689,59.9222,59.6156,59.8934,1148059.0
2022-03-29 15:05:00,62.5,62.67,62.48,62.65,1056304.0,59.8839,60.0467,59.8647,60.0276,1056304.0
2022-03-29 15:10:00,62.65,62.73,62.58,62.6,989187.0,60.0276,60.1042,59.9605,59.9797,989187.0
2022-03-29 15:15:00,62.59,62.69,62.54,62.68,810109.0,59.9701,60.0659,59.9222,60.0563,810109.0
2022-03-29 15:20:00,62.68,62.78,62.62,62.67,1004515.0,60.0563,60.1521,59.9988,60.0467,1004515.0
2022-03-29 15:25:00,62.66,62.83,62.61,62.82,950320.0,60.0372,60.2,59.9893,60.1905,950320.0
2022-03-29 15:30:00,62.82,62.92,62.67,62.91,990120.0,60.1905,60.2863,60.0467,60.2767,990120.0
2022-03-29 15:35:00,62.91,62.96,62.71,62.73,1014470.0,60.2767,60.3246,60.0851,60.1042,1014470.0
2022-03-29 15:40:00,62.72,62.85,62.48,62.75,1179270.0,60.0947,60.2192,59.8647,60.1234,1179270.0
2022-03-29 15:45:00,62.75,62.93,62.58,62.68,1471475.0,60.1234,60.2959,59.9605,60.0563,1471475.0
2022-03-29 15:50:00,62.69,62.79,62.15,62.33,2153532.0,60.0659,60.1617,59.5485,59.721,2153532.0
2022-03-29 15:55:00,62.32,62.65,62.22,62.63,1962358.0,59.7114,60.0276,59.6156,60.0084,1962358.0
2022-03-30 09:30:00,61.68,62.04,61.67,62.04,2375423.0,59.0982,59.4431,59.0886,59.4431,2375423.0
2022-03-30 09:35:00,62.03,62.07,61.39,61.52,2698016.0,59.4335,59.4719,58.8203,58.9449,2698016.0
2022-03-30 09:40:00,61.52,61.91,61.49,61.89,1293805.0,58.9449,59.3186,58.9161,59.2994,1293805.0
2022-03-30 09:45:00,61.9,62.2,61.65,62.15,2198281.0,59.309,59.5964,59.0694,59.5485,2198281.0
2022-03-30 09:50:00,62.16,62.23,61.63,61.82,1405914.0,59.5581,59.6252,59.0503,59.2323,1405914.0
2022-03-30 09:55:00,61.81,62.06,61.66,61.96,1123648.0,59.2227,59.4623,59.079,59.3665,1123648.0
2022-03-30 10:00:00,61.97,62.18,61.78,61.92,1092428.0,59.376,59.5773,59.194,59.3281,1092428.0
2022-03-30 10:05:00,61.91,61.99,61.52,61.67,1145267.0,59.3186,59.3952,58.9449,59.0886,1145267.0
2022-03-30 10:10:00,61.67,62.37,61.67,62.37,1434893.0,59.0886,59.7593,59.0886,59.7593,1434893.0
2022-03-30 10:15:00,62.36,62.48,62.0,62.1,1319178.0,59.7497,59.8647,59.4048,59.5006,1319178.0
2022-03-30 10:20:00,62.11,62.37,62.04,62.32,947816.0,59.5102,59.7593,59.4431,59.7114,947816.0
2022-03-30 10:25:00,62.33,62.45,62.17,62.29,997677.0,59.721,59.836,59.5677,59.6827,997677.0
2022-03-30 10:30:00,62.28,62.37,62.02,62.23,848940.0,59.6731,59.7593,59.424,59.6252,848940.0
2022-03-30 10:35:00,62.24,62.54,62.15,62.46,964083.0,59.6347,59.9222,59.5485,59.8455,964083.0
2022-03-30 10:40:00,62.45,62.5,62.19,62.21,755461.0,59.836,59.8839,59.5868,59.606,755461.0
2022-03-30 10:45:00,62.2,62.36,62.1,62.17,890320.0,59.5964,59.7497,59.5006,59.5677,890320.0
2022-03-30 10:50:00,62.18,62.3,61.79,61.84,1192987.0,59.5773,59.6922,59.2036,59.2515,1192987.0
2022-03-30 10:55:00,61.84,61.87,61.55,61.58,1015926.0,59.2515,59.2802,58.9736,59.0024,1015926.0
2022-03-30 11:00:00,61.58,61.65,61.3,61.41,1271001.0,59.0024,59.0694,58.7341,58.8395,1271001.0
2022-03-30 11:05:00,61.41,61.43,61.03,61.03,1540686.0,58.8395,58.8586,58.4754,58.4754,1540686.0
2022-03-30 11:10:00,61.03,61.19,60.83,61.17,1763327.0,58.4754,58.6287,58.2838,58.6095,1763327.0
2022-03-30 11:15:00,61.16,61.3,61.12,61.25,1411163.0,58.6,58.7341,58.5616,58.6862,1411163.0
2022-03-30 11:20:00,61.25,61.35,61.08,61.19,971406.0,58.6862,58.782,58.5233,58.6287,971406.0
2022-03-30 11:25:00,61.18,61.22,60.93,61.1,687447.0,58.6191,58.6574,58.3796,58.5425,687447.0
2022-03-30 11:30:00,61.1,61.42,61.01,61.4,820165.0,58.5425,58.8491,58.4562,58.8299,820165.0
2022-03-30 11:35:00,61.4,61.57,61.32,61.44,925306.0,58.8299,58.9928,58.7533,58.8682,925306.0
2022-03-30 11:40:00,61.43,61.45,61.25,61.37,497010.0,58.8586,58.8778,58.6862,58.8012,497010.0
2022-03-30 11:45:00,61.37,61.53,61.29,61.34,515208.0,58.8012,58.9545,58.7245,58.7724,515208.0
2022-03-30 11:50:00,61.35,61.44,61.27,61.37,374311.0,58.782,58.8682,58.7053,58.8012,374311.0
2022-03-30 11:55:00,61.39,61.61,61.34,61.55,634126.0,58.8203,59.0311,58.7724,58.9736,634126.0
2022-03-30 12:00:00,61.55,61.8,61.5,61.69,1155705.0,58.9736,59.2132,58.9257,59.1078,1155705.0
2022-03-30 12:05:00,61.69,61.69,61.29,61.43,831477.0,59.1078,59.1078,58.7245,58.8586,831477.0
2022-03-30 12:10:00,61.43,61.49,61.25,61.43,540805.0,58.8586,58.9161,58.6862,58.8586,540805.0
2022-03-30 12:15:00,61.43,61.55,61.36,61.52,454458.0,58.8586,58.9736,58.7916,58.9449,454458.0
2022-03-30 12:20:00,61.52,61.6,61.41,61.52,441225.0,58.9449,59.0215,58.8395,58.9449,441225.0
2022-03-30 12:25:00,61.51,61.67,61.5,61.6,487209.0,58.9353,59.0886,58.9257,59.0215,487209.0
2022-03-30 12:30:00,61.6,61.67,61.48,61.67,423153.0,59.0215,59.0886,58.9066,59.0886,423153.0
2022-03-30 12:35:00,61.67,61.93,61.66,61.87,1179874.0,59.0886,59.3377,59.079,59.2802,1179874.0
2022-03-30 12:40:00,61.87,62.0,61.77,61.98,634492.0,59.2802,59.4048,59.1844,59.3856,634492.0
2022-03-30 12:45:00,61.98,62.03,61.82,61.94,649215.0,59.3856,59.4335,59.2323,59.3473,649215.0
2022-03-30 12:50:00,61.94,62.01,61.87,61.98,346069.0,59.3473,59.4144,59.2802,59.3856,346069.0
2022-03-30 12:55:00,61.99,62.09,61.95,62.04,529569.0,59.3952,59.491,59.3569,59.4431,529569.0
2022-03-30 13:00:00,62.04,62.07,61.89,61.95,706763.0,59.4431,59.4719,59.2994,59.3569,706763.0
2022-03-30 13:05:00,61.96,61.99,61.71,61.76,493913.0,59.3665,59.3952,59.1269,59.1748,493913.0
2022-03-30 13:10:00,61.77,62.03,61.72,62.02,779185.0,59.1844,59.4335,59.1365,59.424,779185.0
2022-03-30 13:15:00,62.03,62.05,61.61,61.71,936363.0,59.4335,59.4527,59.0311,59.1269,936363.0
2022-03-30 13:20:00,61.7,61.7,61.48,61.65,602973.0,59.1173,59.1173,58.9066,59.0694,602973.0
2022-03-30 13:25:00,61.65,61.65,61.51,61.62,301664.0,59.0694,59.0694,58.9353,59.0407,301664.0
2022-03-30 13:30:00,61.59,61.78,61.56,61.66,460459.0,59.012,59.194,58.9832,59.079,460459.0
2022-03-30 13:35:00,61.67,61.78,61.53,61.53,537670.0,59.0886,59.194,58.9545,58.9545,537670.0
2022-03-30 13:40:00,61.53,61.58,61.41,61.47,522803.0,58.9545,59.0024,58.8395,58.897,522803.0
2022-03-30 13:45:00,61.47,61.54,61.34,61.52,534272.0,58.897,58.964,58.7724,58.9449,534272.0
2022-03-30 13:50:00,61.51,61.57,61.39,61.46,422797.0,58.9353,58.9928,58.8203,58.8874,422797.0
2022-03-30 13:55:00,61.46,61.51,61.17,61.23,724410.0,58.8874,58.9353,58.6095,58.667,724410.0
2022-03-30 14:00:00,61.23,61.55,61.19,61.42,696544.0,58.667,58.9736,58.6287,58.8491,696544.0
2022-03-30 14:05:00,61.41,61.46,61.27,61.42,383858.0,58.8395,58.8874,58.7053,58.8491,383858.0
2022-03-30 14:10:00,61.41,61.43,61.31,61.37,299215.0,58.8395,58.8586,58.7437,58.8012,299215.0
2022-03-30 14:15:00,61.37,61.37,61.05,61.12,649249.0,58.8012,58.8012,58.4946,58.5616,649249.0
2022-03-30 14:20:00,61.13,61.14,60.98,61.06,651151.0,58.5712,58.5808,58.4275,58.5041,651151.0
2022-03-30 14:25:00,61.07,61.12,60.81,60.95,1251100.0,58.5137,58.5616,58.2646,58.3987,1251100.0
2022-03-30 14:30:00,60.94,61.19,60.88,61.13,601166.0,58.3892,58.6287,58.3317,58.5712,601166.0
2022-03-30 14:35:00,61.13,61.29,61.11,61.23,720227.0,58.5712,58.7245,58.552,58.667,720227.0
2022-03-30 14:40:00,61.22,61.22,60.84,60.93,590654.0,58.6574,58.6574,58.2933,58.3796,590654.0
2022-03-30 14:45:00,60.94,60.95,60.74,60.83,738093.0,58.3892,58.3987,58.1975,58.2838,738093.0
2022-03-30 14:50:00,60.83,60.94,60.74,60.81,479006.0,58.2838,58.3892,58.1975,58.2646,479006.0
2022-03-30 14:55:00,60.8,60.99,60.59,60.65,966232.0,58.255,58.4371,58.0538,58.1113,966232.0
2022-03-30 15:00:00,60.66,60.7,60.43,60.46,810838.0,58.1209,58.1592,57.9005,57.9293,810838.0
2022-03-30 15:05:00,60.45,60.56,60.33,60.38,979448.0,57.9197,58.0251,57.8047,57.8526,979448.0
2022-03-30 15:10:00,60.38,60.51,60.27,60.49,898893.0,57.8526,57.9772,57.7472,57.958,898893.0
2022-03-30 15:15:00,60.5,60.53,60.07,60.15,1146001.0,57.9676,57.9963,57.5556,57.6322,1146001.0
2022-03-30 15:20:00,60.14,60.14,59.8,59.85,1586263.0,57.6226,57.6226,57.2969,57.3448,1586263.0
2022-03-30 15:25:00,59.85,60.16,59.8,60.09,1306427.0,57.3448,57.6418,57.2969,57.5747,1306427.0
2022-03-30 15:30:00,60.09,60.38,59.99,60.21,1313211.0,57.5747,57.8526,57.4789,57.6897,1313211.0
2022-03-30 15:35:00,60.21,60.41,60.04,60.06,1111541.0,57.6897,57.8813,57.5268,57.546,1111541.0
2022-03-30 15:40:00,60.05,60.29,59.89,60.07,994320.0,57.5364,57.7664,57.3831,57.5556,994320.0
2022-03-30 15:45:00,60.08,60.61,60.08,60.39,2217162.0,57.5652,58.073,57.5652,57.8622,2217162.0
2022-03-30 15:50:00,60.38,60.41,59.95,59.99,1533905.0,57.8526,57.8813,57.4406,57.4789,1533905.0
2022-03-30 15:55:00,60.0,60.63,60.0,60.63,2113866.0,57.4885,58.0921,57.4885,58.0921,2113866.0
2022-03-31 09:30:00,60.64,60.74,60.01,60.05,1382545.0,58.1017,58.1975,57.4981,57.5364,1382545.0
2022-03-31 09:35:00,60.05,60.05,59.73,59.96,1955165.0,57.5364,57.5364,57.2298,57.4502,1955165.0
2022-03-31 09:40:00,59.97,60.02,59.51,59.76,1538512.0,57.4598,57.5077,57.019,57.2586,1538512.0
2022-03-31 09:45:00,59.76,59.87,59.42,59.7,1646295.0,57.2586,57.3639,56.9328,57.2011,1646295.0
2022-03-31 09:50:00,59.69,60.0,59.61,59.74,1605681.0,57.1915,57.4885,57.1148,57.2394,1605681.0
2022-03-31 09:55:00,59.73,60.1,59.56,59.99,1510149.0,57.2298,57.5843,57.0669,57.4789,1510149.0
2022-03-31 10:00:00,59.99,59.99,59.28,59.42,1825756.0,57.4789,57.4789,56.7986,56.9328,1825756.0
2022-03-31 10:05:00,59.43,59.84,59.41,59.77,1180710.0,56.9424,57.3352,56.9232,57.2681,1180710.0
2022-03-31 10:10:00,59.78,60.03,59.57,60.0,1200573.0,57.2777,57.5173,57.0765,57.4885,1200573.0
2022-03-31 10:15:00,60.0,60.25,59.86,60.13,1393947.0,57.4885,57.728,57.3544,57.6131,1393947.0
2022-03-31 10:20:00,60.14,60.25,59.8,59.83,1076199.0,57.6226,57.728,57.2969,57.3256,1076199.0
2022-03-31 10:25:00,59.83,59.97,59.63,59.88,823178.0,57.3256,57.4598,57.134,57.3735,823178.0
2022-03-31 10:30:00,59.89,60.32,59.84,60.24,1101118.0,57.3831,57.7951,57.3352,57.7185,1101118.0
2022-03-31 10:35:00,60.24,60.39,60.11,60.15,953442.0,57.7185,57.8622,57.5939,57.6322,953442.0
2022-03-31 10:40:00,60.15,60.32,60.01,60.27,706343.0,57.6322,57.7951,57.4981,57.7472,706343.0
2022-03-31 10:45:00,60.26,60.73,60.2,60.65,1368887.0,57.7376,58.1879,57.6801,58.1113,1368887.0
2022-03-31 10:50:00,60.65,60.69,60.39,60.45,951898.0,58.1113,58.1496,57.8622,57.9197,951898.0
2022-03-31 10:55:00,60.46,60.83,60.46,60.59,1194932.0,57.9293,58.2838,57.9293,58.0538,1194932.0
2022-03-31 11:00:00,60.6,60.64,60.24,60.46,979639.0,58.0634,58.1017,57.7185,57.9293,979639.0
2022-03-31 11:05:00,60.46,60.56,60.15,60.36,953995.0,57.9293,58.0251,57.6322,57.8334,953995.0
2022-03-31 11:10:00,60.35,60.36,60.12,60.26,583127.0,57.8239,57.8334,57.6035,57.7376,583127.0
2022-03-31 11:15:00,60.26,60.33,60.06,60.14,687839.0,57.7376,57.8047,57.546,57.6226,687839.0
2022-03-31 11:20:00,60.14,60.43,60.08,60.19,716376.0,57.6226,57.9005,57.5652,57.6706,716376.0
2022-03-31 11:25:00,60.19,60.19,59.96,60.08,857701.0,57.6706,57.6706,57.4502,57.5652,857701.0
2022-03-31 11:30:00,60.07,60.16,59.98,60.06,530075.0,57.5556,57.6418,57.4693,57.546,530075.0
2022-03-31 11:35:00,60.06,60.27,60.01,60.14,775209.0,57.546,57.7472,57.4981,57.6226,775209.0
2022-03-31 11:40:00,60.14,60.56,60.13,60.22,833917.0,57.6226,58.0251,57.6131,57.6993,833917.0
2022-03-31 11:45:00,60.22,60.22,60.06,60.1,507274.0,57.6993,57.6993,57.546,57.5843,507274.0
2022-03-31 11:50:00,60.09,60.13,59.99,60.09,529105.0,57.5747,57.6131,57.4789,57.5747,529105.0
2022-03-31 11:55:00,60.09,60.24,60.03,60.23,510935.0,57.5747,57.7185,57.5173,57.7089,510935.0
2022-03-31 12:00:00,60.24,60.31,59.91,59.96,896219.0,57.7185,57.7855,57.4023,57.4502,896219.0
2022-03-31 12:05:00,59.96,60.01,59.89,59.96,706096.0,57.4502,57.4981,57.3831,57.4502,706096.0
2022-03-31 12:10:00,59.95,59.96,59.71,59.72,1175812.0,57.4406,57.4502,57.2106,57.2202,1175812.0
2022-03-31 12:15:00,59.73,59.89,59.69,59.77,785183.0,57.2298,57.3831,57.1915,57.2681,785183.0
2022-03-31 12:20:00,59.77,59.78,59.6,59.61,771791.0,57.2681,57.2777,57.1052,57.1148,771791.0
2022-03-31 12:25:00,59.61,59.71,59.56,59.7,602626.0,57.1148,57.2106,57.0669,57.2011,602626.0
2022-03-31 12:30:00,59.7,59.82,59.45,59.47,726393.0,57.2011,57.316,56.9615,56.9807,726393.0
2022-03-31 12:35:00,59.46,59.69,59.41,59.63,561102.0,56.9711,57.1915,56.9232,57.134,561102.0
2022-03-31 12:40:00,59.62,59.78,59.6,59.75,435362.0,57.1244,57.2777,57.1052,57.249,435362.0
2022-03-31 12:45:00,59.75,59.81,59.59,59.74,491506.0,57.249,57.3065,57.0957,57.2394,491506.0
2022-03-31 12:50:00,59.74,59.75,59.52,59.57,468411.0,57.2394,57.249,57.0286,57.0765,468411.0
2022-03-31 12:55:00,59.55,59.63,59.39,59.45,439933.0,57.0573,57.134,56.904,56.9615,439933.0
2022-03-31 13:00:00,59.46,59.65,59.4,59.59,567574.0,56.9711,57.1532,56.9136,57.0957,567574.0
2022-03-31 13:05:00,59.58,59.69,59.42,59.46,605010.0,57.0861,57.1915,56.9328,56.9711,605010.0
2022-03-31 13:10:00,59.45,59.55,59.32,59.38,656501.0,56.9615,57.0573,56.837,56.8945,656501.0
2022-03-31 13:15:00,59.38,59.62,59.3,59.56,791498.0,56.8945,57.1244,56.8178,57.0669,791498.0
2022-03-31 13:20:00,59.56,59.59,59.41,59.46,443900.0,57.0669,57.0957,56.9232,56.9711,443900.0
2022-03-31 13:25:00,59.45,59.8,59.41,59.77,832691.0,56.9615,57.2969,56.9232,57.2681,832691.0
2022-03-31 13:30:00,59.78,59.85,59.67,59.77,756281.0,57.2777,57.3448,57.1723,57.2681,756281.0
2022-03-31 13:35:00,59.77,59.77,59.53,59.59,409532.0,57.2681,57.2681,57.0382,57.0957,409532.0
2022-03-31 13:40:00,59.59,59.76,59.54,59.68,485077.0,57.0957,57.2586,57.0478,57.1819,485077.0
2022-03-31 13:45:00,59.69,59.77,59.65,59.76,433372.0,57.1915,57.2681,57.1532,57.2586,433372.0
2022-03-31 13:50:00,59.77,60.04,59.76,59.86,1115865.0,57.2681,57.5268,57.2586,57.3544,1115865.0
2022-03-31 13:55:00,59.87,59.91,59.68,59.69,502466.0,57.3639,57.4023,57.1819,57.1915,502466.0
2022-03-31 14:00:00,59.7,59.73,59.4,59.43,880344.0,57.2011,57.2298,56.9136,56.9424,880344.0
2022-03-31 14:05:00,59.43,59.52,59.32,59.4,571122.0,56.9424,57.0286,56.837,56.9136,571122.0
2022-03-31 14:10:00,59.4,59.49,59.29,59.36,509572.0,56.9136,56.9999,56.8082,56.8753,509572.0
2022-03-31 14:15:00,59.36,59.41,59.2,59.37,842007.0,56.8753,56.9232,56.722,56.8849,842007.0
2022-03-31 14:20:00,59.37,59.56,59.33,59.53,691918.0,56.8849,57.0669,56.8466,57.0382,691918.0
2022-03-31 14:25:00,59.52,59.65,59.34,59.57,646880.0,57.0286,57.1532,56.8561,57.0765,646880.0
2022-03-31 14:30:00,59.59,59.62,59.47,59.48,479645.0,57.0957,57.1244,56.9807,56.9903,479645.0
2022-03-31 14:35:00,59.49,59.8,59.42,59.73,807549.0,56.9999,57.2969,56.9328,57.2298,807549.0
2022-03-31 14:40:00,59.73,59.82,59.55,59.68,647133.0,57.2298,57.316,57.0573,57.1819,647133.0
2022-03-31 14:45:00,59.69,59.79,59.58,59.65,748104.0,57.1915,57.2873,57.0861,57.1532,748104.0
2022-03-31 14:50:00,59.65,59.78,59.63,59.71,500949.0,57.1532,57.2777,57.134,57.2106,500949.0
2022-03-31 14:55:00,59.71,60.0,59.66,59.98,845386.0,57.2106,57.4885,57.1627,57.4693,845386.0
2022-03-31 15:00:00,59.99,60.44,59.99,60.25,1440639.0,57.4789,57.9101,57.4789,57.728,1440639.0
2022-03-31 15:05:00,60.25,60.4,60.17,60.27,781669.0,57.728,57.8718,57.6514,57.7472,781669.0
2022-03-31 15:10:00,60.26,60.29,59.92,60.01,910472.0,57.7376,57.7664,57.4119,57.4981,910472.0
2022-03-31 15:15:00,60.01,60.02,59.71,59.77,837032.0,57.4981,57.5077,57.2106,57.2681,837032.0
2022-03-31 15:20:00,59.76,59.76,59.39,59.46,981638.0,57.2586,57.2586,56.904,56.9711,981638.0
2022-03-31 15:25:00,59.46,59.54,59.35,59.52,837485.0,56.9711,57.0478,56.8657,57.0286,837485.0
2022-03-31 15:30:00,59.52,59.59,59.09,59.16,1359971.0,57.0286,57.0957,56.6166,56.6837,1359971.0
2022-03-31 15:35:00,59.15,59.51,59.07,59.37,1445646.0,56.6741,57.019,56.5974,56.8849,1445646.0
2022-03-31 15:40:00,59.38,59.39,59.02,59.05,1003549.0,56.8945,56.904,56.5495,56.5783,1003549.0
2022-03-31 15:45:00,59.05,59.43,59.03,59.16,1964763.0,56.5783,56.9424,56.5591,56.6837,1964763.0
2022-03-31 15:50:00,59.15,59.21,58.34,58.35,3527357.0,56.6741,56.7316,55.898,55.9076,3527357.0
2022-03-31 15:55:00,58.35,58.66,57.9,58.06,4273329.0,55.9076,56.2046,55.4764,55.6297,4273329.0
2022-04-01 09:30:00,58.43,58.82,58.25,58.28,1906773.0,55.9842,56.3579,55.8118,55.8405,1906773.0
2022-04-01 09:35:00,58.27,58.49,58.03,58.07,2073801.0,55.8309,56.0417,55.601,55.6393,2073801.0
2022-04-01 09:40:00,58.07,58.4,57.93,58.16,1656581.0,55.6393,55.9555,55.5052,55.7255,1656581.0
2022-04-01 09:45:00,58.15,58.29,57.96,58.02,1479195.0,55.7159,55.8501,55.5339,55.5914,1479195.0
2022-04-01 09:50:00,58.01,58.09,57.34,57.46,2437876.0,55.5818,55.6585,54.9398,55.0548,2437876.0
2022-04-01 09:55:00,57.46,57.77,57.41,57.75,1437592.0,55.0548,55.3518,55.0069,55.3327,1437592.0
2022-04-01 10:00:00,57.74,57.76,57.35,57.59,1577252.0,55.3231,55.3423,54.9494,55.1794,1577252.0
2022-04-01 10:05:00,57.6,57.88,57.57,57.73,1196712.0,55.189,55.4572,55.1602,55.3135,1196712.0
2022-04-01 10:10:00,57.75,58.24,57.74,58.14,1371260.0,55.3327,55.8022,55.3231,55.7064,1371260.0
2022-04-01 10:15:00,58.15,58.27,57.66,57.7,1534960.0,55.7159,55.8309,55.2465,55.2848,1534960.0
2022-04-01 10:20:00,57.7,57.82,57.4,57.55,1230294.0,55.2848,55.3998,54.9973,55.1411,1230294.0
2022-04-01 10:25:00,57.55,57.8,57.41,57.75,882644.0,55.1411,55.3806,55.0069,55.3327,882644.0
2022-04-01 10:30:00,57.75,58.0,57.73,57.97,1041047.0,55.3327,55.5722,55.3135,55.5435,1041047.0
2022-04-01 10:35:00,57.98,58.18,57.8,57.83,1080720.0,55.5531,55.7447,55.3806,55.4093,1080720.0
2022-04-01 10:40:00,57.83,58.09,57.56,58.0,1092722.0,55.4093,55.6585,55.1506,55.5722,1092722.0
2022-04-01 10:45:00,58.0,58.34,57.91,58.16,1434394.0,55.5722,55.898,55.486,55.7255,1434394.0
2022-04-01 10:50:00,58.16,58.4,58.05,58.29,1380914.0,55.7255,55.9555,55.6201,55.8501,1380914.0
2022-04-01 10:55:00,58.29,58.39,58.15,58.29,1219785.0,55.8501,55.9459,55.7159,55.8501,1219785.0
2022-04-01 11:00:00,58.3,58.37,58.08,58.27,936620.0,55.8597,55.9267,55.6489,55.8309,936620.0
2022-04-01 11:05:00,58.28,58.36,57.94,58.26,1200153.0,55.8405,55.9172,55.5147,55.8213,1200153.0
2022-04-01 11:10:00,58.25,58.32,57.87,57.91,687388.0,55.8118,55.8788,55.4477,55.486,687388.0
2022-04-01 11:15:00,57.9,58.02,57.76,57.89,786296.0,55.4764,55.5914,55.3423,55.4668,786296.0
2022-04-01 11:20:00,57.88,58.1,57.72,57.83,704413.0,55.4572,55.668,55.3039,55.4093,704413.0
2022-04-01 11:25:00,57.83,57.88,57.54,57.6,744366.0,55.4093,55.4572,55.1315,55.189,744366.0
2022-04-01 11:30:00,57.6,57.66,57.38,57.43,771747.0,55.189,55.2465,54.9782,55.0261,771747.0
2022-04-01 11:35:00,57.43,57.43,57.0,57.11,1372201.0,55.0261,55.0261,54.6141,54.7195,1372201.0
2022-04-01 11:40:00,57.11,57.15,56.97,57.0,902513.0,54.7195,54.7578,54.5853,54.6141,902513.0
2022-04-01 11:45:00,57.0,57.21,56.94,57.11,915512.0,54.6141,54.8153,54.5566,54.7195,915512.0
2022-04-01 11:50:00,57.1,57.37,57.05,57.26,757162.0,54.7099,54.9686,54.662,54.8632,757162.0
2022-04-01 11:55:00,57.25,57.25,56.74,56.85,1067856.0,54.8536,54.8536,54.365,54.4704,1067856.0
2022-04-01 12:00:00,56.84,56.87,56.64,56.65,978579.0,54.4608,54.4895,54.2691,54.2787,978579.0
2022-04-01 12:05:00,56.65,56.86,56.57,56.84,887090.0,54.2787,54.4799,54.2021,54.4608,887090.0
2022-04-01 12:10:00,56.85,56.9,56.7,56.86,993689.0,54.4704,54.5183,54.3266,54.4799,993689.0
2022-04-01 12:15:00,56.87,56.93,56.64,56.69,907841.0,54.4895,54.547,54.2691,54.3171,907841.0
2022-04-01 12:20:00,56.68,56.96,56.66,56.95,688803.0,54.3075,54.5758,54.2883,54.5662,688803.0
2022-04-01 12:25:00,56.96,57.1,56.85,57.06,540318.0,54.5758,54.7099,54.4704,54.6716,540318.0
2022-04-01 12:30:00,57.06,57.06,56.54,56.62,1147252.0,54.6716,54.6716,54.1733,54.25,1147252.0
2022-04-01 12:35:00,56.61,56.74,56.48,56.68,931393.0,54.2404,54.365,54.1158,54.3075,931393.0
2022-04-01 12:40:00,56.67,56.88,56.61,56.86,421743.0,54.2979,54.4991,54.2404,54.4799,421743.0
2022-04-01 12:45:00,56.88,56.94,56.66,56.92,520454.0,54.4991,54.5566,54.2883,54.5374,520454.0
2022-04-01 12:50:00,56.92,56.95,56.7,56.83,456385.0,54.5374,54.5662,54.3266,54.4512,456385.0
2022-04-01 12:55:00,56.83,56.94,56.59,56.64,682126.0,54.4512,54.5566,54.2212,54.2691,682126.0
2022-04-01 13:00:00,56.61,56.8,56.54,56.65,530907.0,54.2404,54.4225,54.1733,54.2787,530907.0
2022-04-01 13:05:00,56.65,56.84,56.6,56.62,500615.0,54.2787,54.4608,54.2308,54.25,500615.0
2022-04-01 13:10:00,56.62,56.62,56.41,56.47,641945.0,54.25,54.25,54.0488,54.1063,641945.0
2022-04-01 13:15:00,56.46,56.61,56.4,56.58,475649.0,54.0967,54.2404,54.0392,54.2117,475649.0
2022-04-01 13:20:00,56.58,56.75,56.42,56.67,749430.0,54.2117,54.3745,54.0584,54.2979,749430.0
2022-04-01 13:25:00,56.67,56.69,56.54,56.58,339649.0,54.2979,54.3171,54.1733,54.2117,339649.0
2022-04-01 13:30:00,56.57,56.78,56.52,56.56,583914.0,54.2021,54.4033,54.1542,54.1925,583914.0
2022-04-01 13:35:00,56.55,57.06,56.54,56.96,971429.0,54.1829,54.6716,54.1733,54.5758,971429.0
2022-04-01 13:40:00,56.95,57.14,56.89,57.01,759914.0,54.5662,54.7482,54.5087,54.6237,759914.0
2022-04-01 13:45:00,57.0,57.0,56.85,56.95,535540.0,54.6141,54.6141,54.4704,54.5662,535540.0
2022-04-01 13:50:00,56.94,56.94,56.77,56.82,596578.0,54.5566,54.5566,54.3937,54.4416,596578.0
2022-04-01 13:55:00,56.81,56.97,56.78,56.88,482911.0,54.432,54.5853,54.4033,54.4991,482911.0
2022-04-01 14:00:00,56.87,57.16,56.77,57.12,962682.0,54.4895,54.7674,54.3937,54.7291,962682.0
2022-04-01 14:05:00,57.12,57.39,57.09,57.15,1354513.0,54.7291,54.9878,54.7003,54.7578,1354513.0
2022-04-01 14:10:00,57.12,57.29,57.02,57.29,675064.0,54.7291,54.8919,54.6332,54.8919,675064.0
2022-04-01 14:15:00,57.29,57.44,57.27,57.3,845402.0,54.8919,55.0357,54.8728,54.9015,845402.0
2022-04-01 14:20:00,57.29,57.49,57.25,57.27,967035.0,54.8919,55.0836,54.8536,54.8728,967035.0
2022-04-01 14:25:00,57.27,57.55,57.23,57.52,908863.0,54.8728,55.1411,54.8345,55.1123,908863.0
2022-04-01 14:30:00,57.52,57.81,57.52,57.78,1425343.0,55.1123,55.3902,55.1123,55.3614,1425343.0
2022-04-01 14:35:00,57.79,57.83,57.53,57.62,894204.0,55.371,55.4093,55.1219,55.2081,894204.0
2022-04-01 14:40:00,57.62,57.87,57.62,57.77,1152624.0,55.2081,55.4477,55.2081,55.3518,1152624.0
2022-04-01 14:45:00,57.78,57.93,57.64,57.67,824904.0,55.3614,55.5052,55.2273,55.256,824904.0
2022-04-01 14:50:00,57.68,57.72,57.45,57.49,1092581.0,55.2656,55.3039,55.0452,55.0836,1092581.0
2022-04-01 14:55:00,57.49,57.63,57.34,57.43,836518.0,55.0836,55.2177,54.9398,55.0261,836518.0
2022-04-01 15:00:00,57.42,57.76,57.38,57.61,949914.0,55.0165,55.3423,54.9782,55.1985,949914.0
2022-04-01 15:05:00,57.61,57.78,57.39,57.43,966438.0,55.1985,55.3614,54.9878,55.0261,966438.0
2022-04-01 15:10:00,57.43,57.52,57.17,57.38,802014.0,55.0261,55.1123,54.777,54.9782,802014.0
2022-04-01 15:15:00,57.37,57.49,56.92,56.93,767617.0,54.9686,55.0836,54.5374,54.547,767617.0
2022-04-01 15:20:00,56.92,57.03,56.75,56.9,1214544.0,54.5374,54.6428,54.3745,54.5183,1214544.0
2022-04-01 15:25:00,56.91,57.06,56.86,57.01,565698.0,54.5278,54.6716,54.4799,54.6237,565698.0
2022-04-01 15:30:00,57.0,57.09,56.68,56.77,932421.0,54.6141,54.7003,54.3075,54.3937,932421.0
2022-04-01 15:35:00,56.77,56.91,56.65,56.85,543056.0,54.3937,54.5278,54.2787,54.4704,543056.0
2022-04-01 15:40:00,56.85,57.05,56.68,56.75,828179.0,54.4704,54.662,54.3075,54.3745,828179.0
2022-04-01 15:45:00,56.75,57.01,56.67,57.0,855669.0,54.3745,54.6237,54.2979,54.6141,855669.0
2022-04-01 15:50:00,57.0,57.86,57.0,57.77,2630881.0,54.6141,55.4381,54.6141,55.3518,2630881.0
2022-04-01 15:55:00,57.77,58.07,57.74,57.98,3047210.0,55.3518,55.6393,55.3231,55.5531,3047210.0
2022-04-04 09:30:00,58.38,58.67,58.23,58.55,1886389.0,55.9363,56.2142,55.7926,56.0992,1886389.0
2022-04-04 09:35:00,58.54,59.23,58.5,59.1,2370536.0,56.0896,56.7507,56.0513,56.6262,2370536.0
2022-04-04 09:40:00,59.1,59.53,59.1,59.48,1986585.0,56.6262,57.0382,56.6262,56.9903,1986585.0
2022-04-04 09:45:00,59.48,59.68,59.28,59.65,1493840.0,56.9903,57.1819,56.7986,57.1532,1493840.0
2022-04-04 09:50:00,59.66,59.93,59.66,59.88,2005892.0,57.1627,57.4214,57.1627,57.3735,2005892.0
2022-04-04 09:55:00,59.88,60.18,59.86,60.16,1962743.0,57.3735,57.661,57.3544,57.6418,1962743.0
2022-04-04 10:00:00,60.15,60.33,60.07,60.14,1911698.0,57.6322,57.8047,57.5556,57.6226,1911698.0
2022-04-04 10:05:00,60.14,60.26,60.0,60.07,1095112.0,57.6226,57.7376,57.4885,57.5556,1095112.0
2022-04-04 10:10:00,60.08,60.38,59.88,59.97,1422932.0,57.5652,57.8526,57.3735,57.4598,1422932.0
2022-04-04 10:15:00,59.98,60.06,59.66,59.86,1008837.0,57.4693,57.546,57.1627,57.3544,1008837.0
2022-04-04 10:20:00,59.87,60.07,59.76,59.98,922370.0,57.3639,57.5556,57.2586,57.4693,922370.0
2022-04-04 10:25:00,60.0,60.12,59.87,60.12,830486.0,57.4885,57.6035,57.3639,57.6035,830486.0
2022-04-04 10:30:00,60.12,60.14,59.87,59.98,506828.0,57.6035,57.6226,57.3639,57.4693,506828.0
2022-04-04 10:35:00,59.98,60.44,59.86,60.3,996272.0,57.4693,57.9101,57.3544,57.7759,996272.0
2022-04-04 10:40:00,60.3,60.32,59.96,60.08,725567.0,57.7759,57.7951,57.4502,57.5652,725567.0
2022-04-04 10:45:00,60.09,60.26,59.91,60.18,638047.0,57.5747,57.7376,57.4023,57.661,638047.0
2022-04-04 10:50:00,60.2,60.36,60.16,60.17,1023066.0,57.6801,57.8334,57.6418,57.6514,1023066.0
2022-04-04 10:55:00,60.18,60.34,60.15,60.29,604145.0,57.661,57.8143,57.6322,57.7664,604145.0
2022-04-04 11:00:00,60.29,60.68,60.25,60.66,1249930.0,57.7664,58.14,57.728,58.1209,1249930.0
2022-04-04 11:05:00,60.65,60.75,60.62,60.75,942144.0,58.1113,58.2071,58.0826,58.2071,942144.0
2022-04-04 11:10:00,60.75,60.79,60.56,60.68,924531.0,58.2071,58.2454,58.0251,58.14,924531.0
2022-04-04 11:15:00,60.69,60.69,60.47,60.54,553196.0,58.1496,58.1496,57.9388,58.0059,553196.0
2022-04-04 11:20:00,60.55,60.62,60.46,60.59,497170.0,58.0155,58.0826,57.9293,58.0538,497170.0
2022-04-04 11:25:00,60.6,60.74,60.54,60.73,714748.0,58.0634,58.1975,58.0059,58.1879,714748.0
2022-04-04 11:30:00,60.73,60.86,60.62,60.7,959387.0,58.1879,58.3125,58.0826,58.1592,959387.0
2022-04-04 11:35:00,60.7,60.72,60.53,60.7,527695.0,58.1592,58.1784,57.9963,58.1592,527695.0
2022-04-04 11:40:00,60.71,60.83,60.69,60.76,681312.0,58.1688,58.2838,58.1496,58.2167,681312.0
2022-04-04 11:45:00,60.76,60.95,60.68,60.91,855691.0,58.2167,58.3987,58.14,58.3604,855691.0
2022-04-04 11:50:00,60.91,60.99,60.89,60.98,580670.0,58.3604,58.4371,58.3413,58.4275,580670.0
2022-04-04 11:55:00,60.98,60.99,60.8,60.85,502176.0,58.4275,58.4371,58.255,58.3029,502176.0
2022-04-04 12:00:00,60.85,60.91,60.8,60.84,552659.0,58.3029,58.3604,58.255,58.2933,552659.0
2022-04-04 12:05:00,60.84,60.86,60.76,60.83,541541.0,58.2933,58.3125,58.2167,58.2838,541541.0
2022-04-04 12:10:00,60.83,60.91,60.74,60.91,490969.0,58.2838,58.3604,58.1975,58.3604,490969.0
2022-04-04 12:15:00,60.91,60.95,60.84,60.89,417934.0,58.3604,58.3987,58.2933,58.3413,417934.0
2022-04-04 12:20:00,60.89,60.94,60.85,60.9,397935.0,58.3413,58.3892,58.3029,58.3508,397935.0
2022-04-04 12:25:00,60.91,61.01,60.86,60.99,517721.0,58.3604,58.4562,58.3125,58.4371,517721.0
2022-04-04 12:30:00,60.99,61.1,60.96,61.05,529402.0,58.4371,58.5425,58.4083,58.4946,529402.0
2022-04-04 12:35:00,61.05,61.11,60.84,60.9,515108.0,58.4946,58.552,58.2933,58.3508,515108.0
2022-04-04 12:40:00,60.9,60.91,60.72,60.83,569475.0,58.3508,58.3604,58.1784,58.2838,569475.0
2022-04-04 12:45:00,60.82,60.83,60.7,60.8,329988.0,58.2742,58.2838,58.1592,58.255,329988.0
2022-04-04 12:50:00,60.8,60.85,60.73,60.83,394117.0,58.255,58.3029,58.1879,58.2838,394117.0
2022-04-04 12:55:00,60.81,60.82,60.71,60.73,321886.0,58.2646,58.2742,58.1688,58.1879,321886.0
2022-04-04 13:00:00,60.72,60.74,60.58,60.69,509144.0,58.1784,58.1975,58.0442,58.1496,509144.0
2022-04-04 13:05:00,60.68,60.78,60.62,60.75,288859.0,58.14,58.2359,58.0826,58.2071,288859.0
2022-04-04 13:10:00,60.73,60.74,60.63,60.67,273570.0,58.1879,58.1975,58.0921,58.1305,273570.0
2022-04-04 13:15:00,60.67,60.79,60.59,60.75,358744.0,58.1305,58.2454,58.0538,58.2071,358744.0
2022-04-04 13:20:00,60.75,60.79,60.64,60.78,400476.0,58.2071,58.2454,58.1017,58.2359,400476.0
2022-04-04 13:25:00,60.77,60.84,60.73,60.8,464027.0,58.2263,58.2933,58.1879,58.255,464027.0
2022-04-04 13:30:00,60.81,60.85,60.74,60.81,669085.0,58.2646,58.3029,58.1975,58.2646,669085.0
2022-04-04 13:35:00,60.82,60.84,60.7,60.76,450410.0,58.2742,58.2933,58.1592,58.2167,450410.0
2022-04-04 13:40:00,60.77,60.83,60.7,60.82,234236.0,58.2263,58.2838,58.1592,58.2742,234236.0
2022-04-04 13:45:00,60.83,60.85,60.78,60.79,243516.0,58.2838,58.3029,58.2359,58.2454,243516.0
2022-04-04 13:50:00,60.8,60.9,60.79,60.85,323567.0,58.255,58.3508,58.2454,58.3029,323567.0
2022-04-04 13:55:00,60.86,61.01,60.85,60.98,521597.0,58.3125,58.4562,58.3029,58.4275,521597.0
2022-04-04 14:00:00,60.97,60.97,60.75,60.82,765778.0,58.4179,58.4179,58.2071,58.2742,765778.0
2022-04-04 14:05:00,60.82,60.86,60.38,60.41,935564.0,58.2742,58.3125,57.8526,57.8813,935564.0
2022-04-04 14:10:00,60.42,60.56,60.36,60.52,418670.0,57.8909,58.0251,57.8334,57.9867,418670.0
2022-04-04 14:15:00,60.53,60.73,60.46,60.69,670080.0,57.9963,58.1879,57.9293,58.1496,670080.0
2022-04-04 14:20:00,60.7,60.74,60.64,60.73,317617.0,58.1592,58.1975,58.1017,58.1879,317617.0
2022-04-04 14:25:00,60.73,60.92,60.68,60.9,510138.0,58.1879,58.37,58.14,58.3508,510138.0
2022-04-04 14:30:00,60.9,61.04,60.83,61.04,631224.0,58.3508,58.485,58.2838,58.485,631224.0
2022-04-04 14:35:00,61.04,61.07,61.0,61.03,522703.0,58.485,58.5137,58.4466,58.4754,522703.0
2022-04-04 14:40:00,61.04,61.09,61.0,61.08,480431.0,58.485,58.5329,58.4466,58.5233,480431.0
2022-04-04 14:45:00,61.08,61.24,61.07,61.13,1184250.0,58.5233,58.6766,58.5137,58.5712,1184250.0
2022-04-04 14:50:00,61.14,61.21,61.02,61.21,707935.0,58.5808,58.6479,58.4658,58.6479,707935.0
2022-04-04 14:55:00,61.21,61.22,61.06,61.1,488308.0,58.6479,58.6574,58.5041,58.5425,488308.0
2022-04-04 15:00:00,61.09,61.15,60.92,61.09,526827.0,58.5329,58.5904,58.37,58.5329,526827.0
2022-04-04 15:05:00,61.09,61.22,61.06,61.19,653794.0,58.5329,58.6574,58.5041,58.6287,653794.0
2022-04-04 15:10:00,61.19,61.26,61.04,61.15,780435.0,58.6287,58.6958,58.485,58.5904,780435.0
2022-04-04 15:15:00,61.14,61.22,61.08,61.13,421517.0,58.5808,58.6574,58.5233,58.5712,421517.0
2022-04-04 15:20:00,61.14,61.32,61.13,61.3,718791.0,58.5808,58.7533,58.5712,58.7341,718791.0
2022-04-04 15:25:00,61.3,61.33,61.2,61.24,627729.0,58.7341,58.7628,58.6383,58.6766,627729.0
2022-04-04 15:30:00,61.25,61.38,61.2,61.3,769034.0,58.6862,58.8107,58.6383,58.7341,769034.0
2022-04-04 15:35:00,61.3,61.37,61.26,61.37,564098.0,58.7341,58.8012,58.6958,58.8012,564098.0
2022-04-04 15:40:00,61.37,61.44,61.14,61.16,828723.0,58.8012,58.8682,58.5808,58.6,828723.0
2022-04-04 15:45:00,61.15,61.35,61.1,61.17,1126351.0,58.5904,58.782,58.5425,58.6095,1126351.0
2022-04-04 15:50:00,61.17,61.45,61.17,61.4,1864982.0,58.6095,58.8778,58.6095,58.8299,1864982.0
2022-04-04 15:55:00,61.39,61.53,61.2,61.5,2109525.0,58.8203,58.9545,58.6383,58.9257,2109525.0
2022-04-05 09:30:00,60.82,61.16,60.68,60.83,2622383.0,58.2742,58.6,58.14,58.2838,2622383.0
2022-04-05 09:35:00,60.84,61.1,60.51,60.91,1778453.0,58.2933,58.5425,57.9772,58.3604,1778453.0
2022-04-05 09:40:00,60.9,60.99,60.48,60.55,1353283.0,58.3508,58.4371,57.9484,58.0155,1353283.0
2022-04-05 09:45:00,60.56,60.82,60.55,60.64,1316836.0,58.0251,58.2742,58.0155,58.1017,1316836.0
2022-04-05 09:50:00,60.67,60.73,60.15,60.19,1430348.0,58.1305,58.1879,57.6322,57.6706,1430348.0
2022-04-05 09:55:00,60.19,60.43,60.17,60.39,1550070.0,57.6706,57.9005,57.6514,57.8622,1550070.0
2022-04-05 10:00:00,60.38,60.74,60.09,60.36,2251144.0,57.8526,58.1975,57.5747,57.8334,2251144.0
2022-04-05 10:05:00,60.36,60.39,59.12,59.14,3505559.0,57.8334,57.8622,56.6453,56.6645,3505559.0
2022-04-05 10:10:00,59.15,59.37,59.08,59.23,1826620.0,56.6741,56.8849,56.607,56.7507,1826620.0
2022-04-05 10:15:00,59.23,59.23,58.73,58.87,2112619.0,56.7507,56.7507,56.2717,56.4058,2112619.0
2022-04-05 10:20:00,58.88,59.18,58.74,59.08,1844548.0,56.4154,56.7028,56.2812,56.607,1844548.0
2022-04-05 10:25:00,59.08,59.2,58.86,59.11,1298117.0,56.607,56.722,56.3962,56.6358,1298117.0
2022-04-05 10:30:00,59.09,59.23,58.9,58.96,1061343.0,56.6166,56.7507,56.4345,56.492,1061343.0
2022-04-05 10:35:00,58.96,59.21,58.5,58.57,1706970.0,56.492,56.7316,56.0513,56.1184,1706970.0
2022-04-05 10:40:00,58.57,58.68,58.46,58.62,1082884.0,56.1184,56.2238,56.013,56.1663,1082884.0
2022-04-05 10:45:00,58.62,58.94,58.57,58.92,988256.0,56.1663,56.4729,56.1184,56.4537,988256.0
2022-04-05 10:50:00,58.92,59.35,58.81,59.3,1379756.0,56.4537,56.8657,56.3483,56.8178,1379756.0
2022-04-05 10:55:00,59.31,59.32,59.01,59.12,848612.0,56.8274,56.837,56.5399,56.6453,848612.0
2022-04-05 11:00:00,59.11,59.25,58.86,59.06,834298.0,56.6358,56.7699,56.3962,56.5879,834298.0
2022-04-05 11:05:00,59.08,59.27,58.91,58.96,658481.0,56.607,56.7891,56.4441,56.492,658481.0
2022-04-05 11:10:00,58.98,59.15,58.75,59.08,759675.0,56.5112,56.6741,56.2908,56.607,759675.0
2022-04-05 11:15:00,59.09,59.11,58.66,58.73,717515.0,56.6166,56.6358,56.2046,56.2717,717515.0
2022-04-05 11:20:00,58.74,58.97,58.67,58.68,621394.0,56.2812,56.5016,56.2142,56.2238,621394.0
2022-04-05 11:25:00,58.67,58.82,58.6,58.77,639780.0,56.2142,56.3579,56.1471,56.31,639780.0
2022-04-05 11:30:00,58.77,58.92,58.66,58.89,700573.0,56.31,56.4537,56.2046,56.425,700573.0
2022-04-05 11:35:00,58.88,58.92,58.26,58.33,1632642.0,56.4154,56.4537,55.8213,55.8884,1632642.0
2022-04-05 11:40:00,58.34,58.49,58.28,58.4,840747.0,55.898,56.0417,55.8405,55.9555,840747.0
2022-04-05 11:45:00,58.39,58.41,58.23,58.36,917639.0,55.9459,55.9651,55.7926,55.9172,917639.0
2022-04-05 11:50:00,58.35,58.55,58.25,58.36,712477.0,55.9076,56.0992,55.8118,55.9172,712477.0
2022-04-05 11:55:00,58.35,58.41,58.18,58.22,739953.0,55.9076,55.9651,55.7447,55.783,739953.0
2022-04-05 12:00:00,58.21,58.42,58.12,58.33,778621.0,55.7734,55.9746,55.6872,55.8884,778621.0
2022-04-05 12:05:00,58.33,58.48,58.3,58.38,686166.0,55.8884,56.0321,55.8597,55.9363,686166.0
2022-04-05 12:10:00,58.38,58.43,58.27,58.32,496884.0,55.9363,55.9842,55.8309,55.8788,496884.0
2022-04-05 12:15:00,58.31,58.34,57.94,57.95,994096.0,55.8692,55.898,55.5147,55.5243,994096.0
2022-04-05 12:20:00,57.96,58.04,57.8,57.94,995961.0,55.5339,55.6105,55.3806,55.5147,995961.0
2022-04-05 12:25:00,57.93,57.93,57.7,57.8,561275.0,55.5052,55.5052,55.2848,55.3806,561275.0
2022-04-05 12:30:00,57.8,57.91,57.72,57.84,497065.0,55.3806,55.486,55.3039,55.4189,497065.0
2022-04-05 12:35:00,57.84,57.99,57.75,57.94,629698.0,55.4189,55.5626,55.3327,55.5147,629698.0
2022-04-05 12:40:00,57.93,58.02,57.8,57.84,664033.0,55.5052,55.5914,55.3806,55.4189,664033.0
2022-04-05 12:45:00,57.84,58.11,57.79,58.1,690478.0,55.4189,55.6776,55.371,55.668,690478.0
2022-04-05 12:50:00,58.1,58.23,58.04,58.14,692164.0,55.668,55.7926,55.6105,55.7064,692164.0
2022-04-05 12:55:00,58.14,58.3,58.12,58.23,713915.0,55.7064,55.8597,55.6872,55.7926,713915.0
2022-04-05 13:00:00,58.23,58.29,58.14,58.22,496790.0,55.7926,55.8501,55.7064,55.783,496790.0
2022-04-05 13:05:00,58.23,58.59,58.12,58.58,1031199.0,55.7926,56.1375,55.6872,56.1279,1031199.0
2022-04-05 13:10:00,58.59,58.71,58.55,58.67,901137.0,56.1375,56.2525,56.0992,56.2142,901137.0
2022-04-05 13:15:00,58.67,58.82,58.59,58.77,969750.0,56.2142,56.3579,56.1375,56.31,969750.0
2022-04-05 13:20:00,58.76,58.78,58.6,58.64,432478.0,56.3004,56.3196,56.1471,56.1854,432478.0
2022-04-05 13:25:00,58.64,58.67,58.47,58.54,629375.0,56.1854,56.2142,56.0225,56.0896,629375.0
2022-04-05 13:30:00,58.53,58.54,58.27,58.33,730116.0,56.08,56.0896,55.8309,55.8884,730116.0
2022-04-05 13:35:00,58.32,58.33,58.22,58.24,474858.0,55.8788,55.8884,55.783,55.8022,474858.0
2022-04-05 13:40:00,58.23,58.24,57.97,57.98,654095.0,55.7926,55.8022,55.5435,55.5531,654095.0
2022-04-05 13:45:00,57.98,58.03,57.8,57.85,506070.0,55.5531,55.601,55.3806,55.4285,506070.0
2022-04-05 13:50:00,57.85,57.88,57.69,57.78,675161.0,55.4285,55.4572,55.2752,55.3614,675161.0
2022-04-05 13:55:00,57.79,58.02,57.74,57.99,827729.0,55.371,55.5914,55.3231,55.5626,827729.0
2022-04-05 14:00:00,57.99,58.09,57.84,57.9,603137.0,55.5626,55.6585,55.4189,55.4764,603137.0
2022-04-05 14:05:00,57.9,58.05,57.84,57.89,576070.0,55.4764,55.6201,55.4189,55.4668,576070.0
2022-04-05 14:10:00,57.9,58.08,57.82,58.06,441023.0,55.4764,55.6489,55.3998,55.6297,441023.0
2022-04-05 14:15:00,58.06,58.38,57.97,58.36,855150.0,55.6297,55.9363,55.5435,55.9172,855150.0
2022-04-05 14:20:00,58.37,58.43,58.14,58.23,881666.0,55.9267,55.9842,55.7064,55.7926,881666.0
2022-04-05 14:25:00,58.24,58.35,58.09,58.15,668539.0,55.8022,55.9076,55.6585,55.7159,668539.0
2022-04-05 14:30:00,58.15,58.21,58.04,58.11,437260.0,55.7159,55.7734,55.6105,55.6776,437260.0
2022-04-05 14:35:00,58.11,58.3,57.9,57.93,643543.0,55.6776,55.8597,55.4764,55.5052,643543.0
2022-04-05 14:40:00,57.93,58.32,57.87,58.28,610160.0,55.5052,55.8788,55.4477,55.8405,610160.0
2022-04-05 14:45:00,58.28,58.4,58.09,58.26,649231.0,55.8405,55.9555,55.6585,55.8213,649231.0
2022-04-05 14:50:00,58.26,58.37,58.15,58.22,567819.0,55.8213,55.9267,55.7159,55.783,567819.0
2022-04-05 14:55:00,58.22,58.33,57.9,57.96,630851.0,55.783,55.8884,55.4764,55.5339,630851.0
2022-04-05 15:00:00,57.96,58.11,57.7,57.72,701415.0,55.5339,55.6776,55.2848,55.3039,701415.0
2022-04-05 15:05:00,57.73,57.75,57.51,57.55,895839.0,55.3135,55.3327,55.1027,55.1411,895839.0
2022-04-05 15:10:00,57.56,57.59,57.32,57.38,909259.0,55.1506,55.1794,54.9207,54.9782,909259.0
2022-04-05 15:15:00,57.37,57.43,57.23,57.27,728403.0,54.9686,55.0261,54.8345,54.8728,728403.0
2022-04-05 15:20:00,57.27,57.56,57.2,57.54,1046814.0,54.8728,55.1506,54.8057,55.1315,1046814.0
2022-04-05 15:25:00,57.55,57.56,57.3,57.37,864054.0,55.1411,55.1506,54.9015,54.9686,864054.0
2022-04-05 15:30:00,57.37,57.38,57.1,57.14,1029073.0,54.9686,54.9782,54.7099,54.7482,1029073.0
2022-04-05 15:35:00,57.15,57.29,57.03,57.13,732047.0,54.7578,54.8919,54.6428,54.7386,732047.0
2022-04-05 15:40:00,57.13,57.31,57.05,57.26,753783.0,54.7386,54.9111,54.662,54.8632,753783.0
2022-04-05 15:45:00,57.28,57.31,56.97,57.0,1246427.0,54.8824,54.9111,54.5853,54.6141,1246427.0
2022-04-05 15:50:00,57.0,57.57,56.86,57.4,2431926.0,54.6141,55.1602,54.4799,54.9973,2431926.0
2022-04-05 15:55:00,57.41,57.56,57.2,57.45,2099286.0,55.0069,55.1506,54.8057,55.0452,2099286.0
2022-04-06 09:30:00,54.84,55.28,54.69,54.8,3543408.0,52.5445,52.9661,52.4008,52.5062,3543408.0
2022-04-06 09:35:00,54.79,54.82,54.42,54.59,2987226.0,52.4966,52.5253,52.1421,52.305,2987226.0
2022-04-06 09:40:00,54.58,54.68,54.0,54.01,2938265.0,52.2954,52.3912,51.7397,51.7492,2938265.0
2022-04-06 09:45:00,54.01,54.14,53.77,53.82,2727982.0,51.7492,51.8738,51.5193,51.5672,2727982.0
2022-04-06 09:50:00,53.82,53.98,53.66,53.78,1961644.0,51.5672,51.7205,51.4139,51.5289,1961644.0
2022-04-06 09:55:00,53.78,53.99,53.63,53.68,1714080.0,51.5289,51.7301,51.3851,51.433,1714080.0
2022-04-06 10:00:00,53.68,53.75,53.18,53.25,2545596.0,51.433,51.5001,50.954,51.021,2545596.0
2022-04-06 10:05:00,53.24,53.37,53.13,53.2,1740224.0,51.0115,51.136,50.9061,50.9731,1740224.0
2022-04-06 10:10:00,53.19,53.39,53.09,53.32,1648853.0,50.9636,51.1552,50.8677,51.0881,1648853.0
2022-04-06 10:15:00,53.31,53.69,53.28,53.55,1951207.0,51.0785,51.4426,51.0498,51.3085,1951207.0
2022-04-06 10:20:00,53.55,53.69,53.39,53.49,1382063.0,51.3085,51.4426,51.1552,51.251,1382063.0
2022-04-06 10:25:00,53.48,53.57,53.18,53.18,1165977.0,51.2414,51.3277,50.954,50.954,1165977.0
2022-04-06 10:30:00,53.18,53.49,53.1,53.24,1541206.0,50.954,51.251,50.8773,51.0115,1541206.0
2022-04-06 10:35:00,53.24,53.45,53.13,53.41,1398096.0,51.0115,51.2127,50.9061,51.1744,1398096.0
2022-04-06 10:40:00,53.4,53.76,53.19,53.66,1714345.0,51.1648,51.5097,50.9636,51.4139,1714345.0
2022-04-06 10:45:00,53.66,53.91,53.58,53.73,1595765.0,51.4139,51.6534,51.3372,51.481,1595765.0
2022-04-06 10:50:00,53.72,53.78,53.38,53.47,1238844.0,51.4714,51.5289,51.1456,51.2318,1238844.0
2022-04-06 10:55:00,53.47,53.61,53.31,53.31,966742.0,51.2318,51.366,51.0785,51.0785,966742.0
2022-04-06 11:00:00,53.32,53.59,53.22,53.52,1384837.0,51.0881,51.3468,50.9923,51.2797,1384837.0
2022-04-06 11:05:00,53.51,53.54,53.03,53.08,2236426.0,51.2702,51.2989,50.8103,50.8582,2236426.0
2022-04-06 11:10:00,53.08,53.28,53.0,53.18,1125250.0,50.8582,51.0498,50.7815,50.954,1125250.0
2022-04-06 11:15:00,53.18,53.3,53.0,53.03,996777.0,50.954,51.069,50.7815,50.8103,996777.0
2022-04-06 11:20:00,53.03,53.65,53.02,53.41,1450220.0,50.8103,51.4043,50.8007,51.1744,1450220.0
2022-04-06 11:25:00,53.41,53.49,53.25,53.41,821378.0,51.1744,51.251,51.021,51.1744,821378.0
2022-04-06 11:30:00,53.42,53.47,53.08,53.18,1051688.0,51.1839,51.2318,50.8582,50.954,1051688.0
2022-04-06 11:35:00,53.18,53.29,53.15,53.23,529654.0,50.954,51.0594,50.9252,51.0019,529654.0
2022-04-06 11:40:00,53.24,53.56,53.22,53.55,917457.0,51.0115,51.3181,50.9923,51.3085,917457.0
2022-04-06 11:45:00,53.55,53.78,53.39,53.68,1500287.0,51.3085,51.5289,51.1552,51.433,1500287.0
2022-04-06 11:50:00,53.68,53.89,53.6,53.73,1457629.0,51.433,51.6343,51.3564,51.481,1457629.0
2022-04-06 11:55:00,53.73,53.8,53.43,53.57,859484.0,51.481,51.548,51.1935,51.3277,859484.0
2022-04-06 12:00:00,53.55,53.65,53.38,53.43,700622.0,51.3085,51.4043,51.1456,51.1935,700622.0
2022-04-06 12:05:00,53.43,53.55,53.32,53.38,720621.0,51.1935,51.3085,51.0881,51.1456,720621.0
2022-04-06 12:10:00,53.37,53.43,53.13,53.14,835263.0,51.136,51.1935,50.9061,50.9157,835263.0
2022-04-06 12:15:00,53.14,53.16,53.0,53.03,1120397.0,50.9157,50.9348,50.7815,50.8103,1120397.0
2022-04-06 12:20:00,53.02,53.04,52.77,52.88,1317097.0,50.8007,50.8198,50.5611,50.6665,1317097.0
2022-04-06 12:25:00,52.89,52.95,52.79,52.85,677035.0,50.6761,50.7336,50.5803,50.6378,677035.0
2022-04-06 12:30:00,52.85,53.06,52.73,52.98,1152894.0,50.6378,50.839,50.5228,50.7624,1152894.0
2022-04-06 12:35:00,52.97,53.01,52.82,52.89,673602.0,50.7528,50.7911,50.609,50.6761,673602.0
2022-04-06 12:40:00,52.88,53.03,52.82,52.89,640820.0,50.6665,50.8103,50.609,50.6761,640820.0
2022-04-06 12:45:00,52.89,53.02,52.68,52.94,1034358.0,50.6761,50.8007,50.4749,50.724,1034358.0
2022-04-06 12:50:00,52.94,53.02,52.85,53.0,560198.0,50.724,50.8007,50.6378,50.7815,560198.0
2022-04-06 12:55:00,53.0,53.11,52.94,52.99,675882.0,50.7815,50.8869,50.724,50.7719,675882.0
2022-04-06 13:00:00,52.98,53.02,52.81,52.85,499082.0,50.7624,50.8007,50.5995,50.6378,499082.0
2022-04-06 13:05:00,52.85,53.04,52.85,52.93,450117.0,50.6378,50.8198,50.6378,50.7144,450117.0
2022-04-06 13:10:00,52.93,53.02,52.86,52.94,429611.0,50.7144,50.8007,50.6474,50.724,429611.0
2022-04-06 13:15:00,52.94,53.23,52.88,53.2,935073.0,50.724,51.0019,50.6665,50.9731,935073.0
2022-04-06 13:20:00,53.19,53.39,53.16,53.33,800313.0,50.9636,51.1552,50.9348,51.0977,800313.0
2022-04-06 13:25:00,53.33,53.45,53.26,53.45,693230.0,51.0977,51.2127,51.0306,51.2127,693230.0
2022-04-06 13:30:00,53.45,53.68,53.32,53.6,1114685.0,51.2127,51.433,51.0881,51.3564,1114685.0
2022-04-06 13:35:00,53.6,53.8,53.45,53.79,1368122.0,51.3564,51.548,51.2127,51.5384,1368122.0
2022-04-06 13:40:00,53.78,54.16,53.73,54.06,1976267.0,51.5289,51.893,51.481,51.7971,1976267.0
2022-04-06 13:45:00,54.06,54.32,53.83,54.29,1496649.0,51.7971,52.0463,51.5768,52.0175,1496649.0
2022-04-06 13:50:00,54.28,54.29,54.1,54.13,1067823.0,52.0079,52.0175,51.8355,51.8642,1067823.0
2022-04-06 13:55:00,54.13,54.16,53.82,53.83,855839.0,51.8642,51.893,51.5672,51.5768,855839.0
2022-04-06 14:00:00,53.84,55.16,53.55,54.64,7656109.0,51.5864,52.8511,51.3085,52.3529,7656109.0
2022-04-06 14:05:00,54.64,54.65,53.24,53.29,4507795.0,52.3529,52.3624,51.0115,51.0594,4507795.0
2022-04-06 14:10:00,53.29,53.45,52.88,52.94,2671326.0,51.0594,51.2127,50.6665,50.724,2671326.0
2022-04-06 14:15:00,52.93,52.93,52.4,52.53,3420694.0,50.7144,50.7144,50.2066,50.3312,3420694.0
2022-04-06 14:20:00,52.52,52.91,52.44,52.76,2360450.0,50.3216,50.6953,50.245,50.5516,2360450.0
2022-04-06 14:25:00,52.77,53.22,52.71,52.93,2300127.0,50.5611,50.9923,50.5037,50.7144,2300127.0
2022-04-06 14:30:00,52.92,54.36,52.88,54.19,3921094.0,50.7049,52.0846,50.6665,51.9217,3921094.0
2022-04-06 14:35:00,54.2,54.47,53.54,53.77,3063196.0,51.9313,52.19,51.2989,51.5193,3063196.0
2022-04-06 14:40:00,53.76,54.08,53.37,53.88,2283239.0,51.5097,51.8163,51.136,51.6247,2283239.0
2022-04-06 14:45:00,53.89,54.23,53.46,53.6,1965946.0,51.6343,51.96,51.2223,51.3564,1965946.0
2022-04-06 14:50:00,53.59,54.29,53.59,54.18,1701896.0,51.3468,52.0175,51.3468,51.9121,1701896.0
2022-04-06 14:55:00,54.18,54.79,54.17,54.77,2573041.0,51.9121,52.4966,51.9025,52.4774,2573041.0
2022-04-06 15:00:00,54.78,55.37,54.77,55.25,3291164.0,52.487,53.0523,52.4774,52.9373,3291164.0
2022-04-06 15:05:00,55.26,55.26,54.51,54.63,1997723.0,52.9469,52.9469,52.2283,52.3433,1997723.0
2022-04-06 15:10:00,54.64,54.93,54.38,54.69,1703004.0,52.3529,52.6307,52.1037,52.4008,1703004.0
2022-04-06 15:15:00,54.69,54.99,54.24,54.25,1802104.0,52.4008,52.6882,51.9696,51.9792,1802104.0
2022-04-06 15:20:00,54.24,54.31,53.74,53.83,1938459.0,51.9696,52.0367,51.4905,51.5768,1938459.0
2022-04-06 15:25:00,53.83,53.87,53.39,53.49,1885569.0,51.5768,51.6151,51.1552,51.251,1885569.0
2022-04-06 15:30:00,53.49,53.73,53.21,53.32,1669525.0,51.251,51.481,50.9827,51.0881,1669525.0
2022-04-06 15:35:00,53.32,54.0,53.25,53.93,1843854.0,51.0881,51.7397,51.021,51.6726,1843854.0
2022-04-06 15:40:00,53.94,54.11,53.63,54.0,1576017.0,51.6822,51.8451,51.3851,51.7397,1576017.0
2022-04-06 15:45:00,54.0,54.58,53.89,54.34,2161863.0,51.7397,52.2954,51.6343,52.0654,2161863.0
2022-04-06 15:50:00,54.35,54.52,53.72,53.75,2108430.0,52.075,52.2379,51.4714,51.5001,2108430.0
2022-04-06 15:55:00,53.75,54.14,53.6,53.65,2312895.0,51.5001,51.8738,51.3564,51.4043,2312895.0
2022-04-07 09:30:00,53.22,54.07,53.14,54.03,2803950.0,50.9923,51.8067,50.9157,51.7684,2803950.0
2022-04-07 09:35:00,54.02,54.47,53.85,54.25,3264296.0,51.7588,52.19,51.5959,51.9792,3264296.0
2022-04-07 09:40:00,54.26,54.41,53.56,53.66,2401642.0,51.9888,52.1325,51.3181,51.4139,2401642.0
2022-04-07 09:45:00,53.66,53.83,53.2,53.29,2407265.0,51.4139,51.5768,50.9731,51.0594,2407265.0
2022-04-07 09:50:00,53.28,54.22,53.26,54.12,2109531.0,51.0498,51.9504,51.0306,51.8546,2109531.0
2022-04-07 09:55:00,54.12,54.38,53.96,54.28,1945863.0,51.8546,52.1037,51.7013,52.0079,1945863.0
2022-04-07 10:00:00,54.27,54.8,54.01,54.18,2789431.0,51.9984,52.5062,51.7492,51.9121,2789431.0
2022-04-07 10:05:00,54.17,54.34,53.72,53.86,1667574.0,51.9025,52.0654,51.4714,51.6055,1667574.0
2022-04-07 10:10:00,53.85,54.36,53.68,54.23,1893234.0,51.5959,52.0846,51.433,51.96,1893234.0
2022-04-07 10:15:00,54.23,54.23,53.81,53.89,1353527.0,51.96,51.96,51.5576,51.6343,1353527.0
2022-04-07 10:20:00,53.88,53.89,53.55,53.85,1274762.0,51.6247,51.6343,51.3085,51.5959,1274762.0
2022-04-07 10:25:00,53.85,54.07,53.7,53.79,1218663.0,51.5959,51.8067,51.4522,51.5384,1218663.0
2022-04-07 10:30:00,53.77,54.11,53.58,53.91,1347420.0,51.5193,51.8451,51.3372,51.6534,1347420.0
2022-04-07 10:35:00,53.91,54.24,53.46,53.5,1686821.0,51.6534,51.9696,51.2223,51.2606,1686821.0
2022-04-07 10:40:00,53.49,53.49,52.95,53.04,2201556.0,51.251,51.251,50.7336,50.8198,2201556.0
2022-04-07 10:45:00,53.06,53.16,52.78,52.96,1365106.0,50.839,50.9348,50.5707,50.7432,1365106.0
2022-04-07 10:50:00,52.96,53.41,52.95,53.31,1430883.0,50.7432,51.1744,50.7336,51.0785,1430883.0
2022-04-07 10:55:00,53.3,53.46,53.14,53.29,956227.0,51.069,51.2223,50.9157,51.0594,956227.0
2022-04-07 11:00:00,53.29,53.69,53.23,53.41,1571988.0,51.0594,51.4426,51.0019,51.1744,1571988.0
2022-04-07 11:05:00,53.41,53.47,53.07,53.12,807906.0,51.1744,51.2318,50.8486,50.8965,807906.0
2022-04-07 11:10:00,53.13,53.18,52.78,52.94,1251027.0,50.9061,50.954,50.5707,50.724,1251027.0
2022-04-07 11:15:00,52.93,52.99,52.76,52.86,821370.0,50.7144,50.7719,50.5516,50.6474,821370.0
2022-04-07 11:20:00,52.85,53.11,52.78,52.98,1169156.0,50.6378,50.8869,50.5707,50.7624,1169156.0
2022-04-07 11:25:00,52.98,53.14,52.55,52.69,1088121.0,50.7624,50.9157,50.3503,50.4845,1088121.0
2022-04-07 11:30:00,52.69,52.72,52.28,52.39,1350641.0,50.4845,50.5132,50.0917,50.197,1350641.0
2022-04-07 11:35:00,52.39,52.68,52.38,52.58,955261.0,50.197,50.4749,50.1875,50.3791,955261.0
2022-04-07 11:40:00,52.58,52.68,52.36,52.41,662333.0,50.3791,50.4749,50.1683,50.2162,662333.0
2022-04-07 11:45:00,52.4,52.71,52.37,52.41,993656.0,50.2066,50.5037,50.1779,50.2162,993656.0
2022-04-07 11:50:00,52.41,52.46,52.0,52.03,1575137.0,50.2162,50.2641,49.8234,49.8521,1575137.0
2022-04-07 11:55:00,52.04,52.27,52.01,52.24,685293.0,49.8617,50.0821,49.833,50.0533,685293.0
2022-04-07 12:00:00,52.23,52.41,52.17,52.22,704365.0,50.0437,50.2162,49.9863,50.0342,704365.0
2022-04-07 12:05:00,52.21,52.51,52.19,52.45,828994.0,50.0246,50.312,50.0054,50.2545,828994.0
2022-04-07 12:10:00,52.46,52.69,52.35,52.54,889496.0,50.2641,50.4845,50.1587,50.3408,889496.0
2022-04-07 12:15:00,52.53,52.58,52.32,52.39,540766.0,50.3312,50.3791,50.13,50.197,540766.0
2022-04-07 12:20:00,52.4,52.69,52.3,52.42,607497.0,50.2066,50.4845,50.1108,50.2258,607497.0
2022-04-07 12:25:00,52.43,52.5,52.13,52.27,648521.0,50.2354,50.3024,49.9479,50.0821,648521.0
2022-04-07 12:30:00,52.27,52.34,52.13,52.14,452083.0,50.0821,50.1491,49.9479,49.9575,452083.0
2022-04-07 12:35:00,52.13,52.2,51.97,51.98,666971.0,49.9479,50.015,49.7946,49.8042,666971.0
2022-04-07 12:40:00,51.97,52.08,51.85,51.85,864019.0,49.7946,49.9,49.6797,49.6797,864019.0
2022-04-07 12:45:00,51.86,51.99,51.61,51.61,995054.0,49.6892,49.8138,49.4497,49.4497,995054.0
2022-04-07 12:50:00,51.61,51.98,51.58,51.88,1053843.0,49.4497,49.8042,49.421,49.7084,1053843.0
2022-04-07 12:55:00,51.88,52.12,51.86,52.04,786379.0,49.7084,49.9383,49.6892,49.8617,786379.0
2022-04-07 13:00:00,52.03,52.45,51.99,52.36,1245182.0,49.8521,50.2545,49.8138,50.1683,1245182.0
2022-04-07 13:05:00,52.37,52.49,52.25,52.48,860753.0,50.1779,50.2929,50.0629,50.2833,860753.0
2022-04-07 13:10:00,52.48,52.93,52.4,52.73,1402218.0,50.2833,50.7144,50.2066,50.5228,1402218.0
2022-04-07 13:15:00,52.74,53.0,52.65,52.89,1060357.0,50.5324,50.7815,50.4462,50.6761,1060357.0
2022-04-07 13:20:00,52.9,53.13,52.82,52.84,1291531.0,50.6857,50.9061,50.609,50.6282,1291531.0
2022-04-07 13:25:00,52.84,53.31,52.83,53.18,1428169.0,50.6282,51.0785,50.6186,50.954,1428169.0
2022-04-07 13:30:00,53.19,53.39,53.09,53.13,1127459.0,50.9636,51.1552,50.8677,50.9061,1127459.0
2022-04-07 13:35:00,53.13,53.3,52.97,53.0,947843.0,50.9061,51.069,50.7528,50.7815,947843.0
2022-04-07 13:40:00,53.0,53.2,52.96,52.99,685505.0,50.7815,50.9731,50.7432,50.7719,685505.0
2022-04-07 13:45:00,52.98,53.25,52.79,52.83,986397.0,50.7624,51.021,50.5803,50.6186,986397.0
2022-04-07 13:50:00,52.83,53.06,52.76,52.99,945057.0,50.6186,50.839,50.5516,50.7719,945057.0
2022-04-07 13:55:00,52.98,53.69,52.93,53.6,2353873.0,50.7624,51.4426,50.7144,51.3564,2353873.0
2022-04-07 14:00:00,53.59,53.84,53.51,53.62,1778117.0,51.3468,51.5864,51.2702,51.3756,1778117.0
2022-04-07 14:05:00,53.62,53.76,53.38,53.75,1113490.0,51.3756,51.5097,51.1456,51.5001,1113490.0
2022-04-07 14:10:00,53.74,53.74,53.48,53.55,1069587.0,51.4905,51.4905,51.2414,51.3085,1069587.0
2022-04-07 14:15:00,53.54,53.61,53.22,53.29,839004.0,51.2989,51.366,50.9923,51.0594,839004.0
2022-04-07 14:20:00,53.29,53.52,53.28,53.52,628674.0,51.0594,51.2797,51.0498,51.2797,628674.0
2022-04-07 14:25:00,53.52,53.99,53.36,53.42,1640305.0,51.2797,51.7301,51.1264,51.1839,1640305.0
2022-04-07 14:30:00,53.41,53.53,53.28,53.46,968386.0,51.1744,51.2893,51.0498,51.2223,968386.0
2022-04-07 14:35:00,53.46,53.59,53.28,53.54,687311.0,51.2223,51.3468,51.0498,51.2989,687311.0
2022-04-07 14:40:00,53.54,53.71,53.34,53.64,794501.0,51.2989,51.4618,51.1073,51.3947,794501.0
2022-04-07 14:45:00,53.64,53.93,53.44,53.78,1121462.0,51.3947,51.6726,51.2031,51.5289,1121462.0
2022-04-07 14:50:00,53.78,54.11,53.69,54.02,1680142.0,51.5289,51.8451,51.4426,51.7588,1680142.0
2022-04-07 14:55:00,54.03,54.47,54.03,54.34,2024371.0,51.7684,52.19,51.7684,52.0654,2024371.0
2022-04-07 15:00:00,54.33,54.74,54.28,54.59,2223808.0,52.0558,52.4487,52.0079,52.305,2223808.0
2022-04-07 15:05:00,54.59,54.79,54.51,54.71,1608891.0,52.305,52.4966,52.2283,52.4199,1608891.0
2022-04-07 15:10:00,54.71,55.0,54.64,55.0,1572639.0,52.4199,52.6978,52.3529,52.6978,1572639.0
2022-04-07 15:15:00,55.0,55.09,54.73,54.78,1607291.0,52.6978,52.784,52.4391,52.487,1607291.0
2022-04-07 15:20:00,54.77,54.77,54.47,54.58,1042870.0,52.4774,52.4774,52.19,52.2954,1042870.0
2022-04-07 15:25:00,54.58,54.72,54.37,54.44,1136414.0,52.2954,52.4295,52.0942,52.1612,1136414.0
2022-04-07 15:30:00,54.44,54.85,54.4,54.83,1365851.0,52.1612,52.5541,52.1229,52.5349,1365851.0
2022-04-07 15:35:00,54.82,54.86,54.67,54.84,1303081.0,52.5253,52.5637,52.3816,52.5445,1303081.0
2022-04-07 15:40:00,54.84,55.04,54.66,54.81,1333393.0,52.5445,52.7361,52.372,52.5158,1333393.0
2022-04-07 15:45:00,54.82,55.04,54.5,54.61,1685350.0,52.5253,52.7361,52.2187,52.3241,1685350.0
2022-04-07 15:50:00,54.59,54.75,54.18,54.28,1965945.0,52.305,52.4583,51.9121,52.0079,1965945.0
2022-04-07 15:55:00,54.26,54.26,53.93,54.08,1820645.0,51.9888,51.9888,51.6726,51.8163,1820645.0
2022-04-08 09:30:00,53.22,53.35,52.53,52.68,2966455.0,50.9923,51.1169,50.3312,50.4749,2966455.0
2022-04-08 09:35:00,52.67,52.68,52.3,52.42,2442417.0,50.4653,50.4749,50.1108,50.2258,2442417.0
2022-04-08 09:40:00,52.41,52.51,52.1,52.17,2500738.0,50.2162,50.312,49.9192,49.9863,2500738.0
2022-04-08 09:45:00,52.18,52.56,52.06,52.32,1871161.0,49.9958,50.3599,49.8809,50.13,1871161.0
2022-04-08 09:50:00,52.32,52.38,51.66,51.72,2173362.0,50.13,50.1875,49.4976,49.5551,2173362.0
2022-04-08 09:55:00,51.71,51.88,51.54,51.67,1752679.0,49.5455,49.7084,49.3826,49.5072,1752679.0
2022-04-08 10:00:00,51.65,52.16,51.6,52.14,2043867.0,49.488,49.9767,49.4401,49.9575,2043867.0
2022-04-08 10:05:00,52.14,52.47,51.87,52.36,2049346.0,49.9575,50.2737,49.6988,50.1683,2049346.0
2022-04-08 10:10:00,52.36,52.37,51.78,52.11,1327443.0,50.1683,50.1779,49.6126,49.9288,1327443.0
2022-04-08 10:15:00,52.11,52.15,51.76,52.06,1111886.0,49.9288,49.9671,49.5934,49.8809,1111886.0
2022-04-08 10:20:00,52.05,52.38,52.05,52.27,1281849.0,49.8713,50.1875,49.8713,50.0821,1281849.0
2022-04-08 10:25:00,52.28,52.69,52.2,52.59,2024294.0,50.0917,50.4845,50.015,50.3887,2024294.0
2022-04-08 10:30:00,52.59,52.83,52.45,52.65,2015901.0,50.3887,50.6186,50.2545,50.4462,2015901.0
2022-04-08 10:35:00,52.63,52.76,52.43,52.62,1275061.0,50.427,50.5516,50.2354,50.4174,1275061.0
2022-04-08 10:40:00,52.62,52.78,52.32,52.34,1146537.0,50.4174,50.5707,50.13,50.1491,1146537.0
2022-04-08 10:45:00,52.33,52.53,52.04,52.09,1312101.0,50.1396,50.3312,49.8617,49.9096,1312101.0
2022-04-08 10:50:00,52.09,53.03,52.07,52.91,2431045.0,49.9096,50.8103,49.8904,50.6953,2431045.0
2022-04-08 10:55:00,52.92,53.29,52.86,53.28,1670416.0,50.7049,51.0594,50.6474,51.0498,1670416.0
2022-04-08 11:00:00,53.28,53.57,53.07,53.36,2215417.0,51.0498,51.3277,50.8486,51.1264,2215417.0
2022-04-08 11:05:00,53.36,53.44,53.13,53.22,1046038.0,51.1264,51.2031,50.9061,50.9923,1046038.0
2022-04-08 11:10:00,53.21,53.39,53.1,53.23,1008521.0,50.9827,51.1552,50.8773,51.0019,1008521.0
2022-04-08 11:15:00,53.24,53.25,52.89,52.95,1094387.0,51.0115,51.021,50.6761,50.7336,1094387.0
2022-04-08 11:20:00,52.96,52.97,52.64,52.71,1019745.0,50.7432,50.7528,50.4366,50.5037,1019745.0
2022-04-08 11:25:00,52.71,52.83,52.67,52.81,673195.0,50.5037,50.6186,50.4653,50.5995,673195.0
2022-04-08 11:30:00,52.83,53.08,52.79,52.9,1334572.0,50.6186,50.8582,50.5803,50.6857,1334572.0
2022-04-08 11:35:00,52.89,52.9,52.4,52.7,1354719.0,50.6761,50.6857,50.2066,50.4941,1354719.0
2022-04-08 11:40:00,52.69,52.88,52.62,52.77,858980.0,50.4845,50.6665,50.4174,50.5611,858980.0
2022-04-08 11:45:00,52.77,53.15,52.65,52.91,1323207.0,50.5611,50.9252,50.4462,50.6953,1323207.0
2022-04-08 11:50:00,52.91,53.09,52.85,52.92,709737.0,50.6953,50.8677,50.6378,50.7049,709737.0
2022-04-08 11:55:00,52.91,53.12,52.81,53.03,674524.0,50.6953,50.8965,50.5995,50.8103,674524.0
2022-04-08 12:00:00,53.02,53.27,52.97,53.07,937317.0,50.8007,51.0402,50.7528,50.8486,937317.0
2022-04-08 12:05:00,53.07,53.17,52.89,52.99,881526.0,50.8486,50.9444,50.6761,50.7719,881526.0
2022-04-08 12:10:00,52.98,53.25,52.81,53.0,801380.0,50.7624,51.021,50.5995,50.7815,801380.0
2022-04-08 12:15:00,53.01,53.33,52.82,53.27,959191.0,50.7911,51.0977,50.609,51.0402,959191.0
2022-04-08 12:20:00,53.27,53.52,53.23,53.43,1336418.0,51.0402,51.2797,51.0019,51.1935,1336418.0
2022-04-08 12:25:00,53.43,53.59,53.38,53.5,1119871.0,51.1935,51.3468,51.1456,51.2606,1119871.0
2022-04-08 12:30:00,53.49,53.53,53.22,53.29,903265.0,51.251,51.2893,50.9923,51.0594,903265.0
2022-04-08 12:35:00,53.3,53.37,53.15,53.36,645169.0,51.069,51.136,50.9252,51.1264,645169.0
2022-04-08 12:40:00,53.36,53.47,53.23,53.27,781686.0,51.1264,51.2318,51.0019,51.0402,781686.0
2022-04-08 12:45:00,53.26,53.38,53.11,53.16,568944.0,51.0306,51.1456,50.8869,50.9348,568944.0
2022-04-08 12:50:00,53.16,53.39,53.05,53.31,936877.0,50.9348,51.1552,50.8294,51.0785,936877.0
2022-04-08 12:55:00,53.31,53.47,53.24,53.39,653705.0,51.0785,51.2318,51.0115,51.1552,653705.0
2022-04-08 13:00:00,53.4,53.4,53.11,53.28,686937.0,51.1648,51.1648,50.8869,51.0498,686937.0
2022-04-08 13:05:00,53.28,53.29,53.05,53.23,622706.0,51.0498,51.0594,50.8294,51.0019,622706.0
2022-04-08 13:10:00,53.24,53.26,52.88,52.9,792204.0,51.0115,51.0306,50.6665,50.6857,792204.0
2022-04-08 13:15:00,52.9,52.94,52.76,52.8,918310.0,50.6857,50.724,50.5516,50.5899,918310.0
2022-04-08 13:20:00,52.8,52.93,52.77,52.81,527591.0,50.5899,50.7144,50.5611,50.5995,527591.0
2022-04-08 13:25:00,52.82,52.82,52.61,52.68,750743.0,50.609,50.609,50.4078,50.4749,750743.0
2022-04-08 13:30:00,52.69,52.71,52.49,52.5,618163.0,50.4845,50.5037,50.2929,50.3024,618163.0
2022-04-08 13:35:00,52.51,52.6,52.41,52.52,802928.0,50.312,50.3983,50.2162,50.3216,802928.0
2022-04-08 13:40:00,52.52,52.57,52.36,52.53,939505.0,50.3216,50.3695,50.1683,50.3312,939505.0
2022-04-08 13:45:00,52.53,52.55,52.31,52.32,788099.0,50.3312,50.3503,50.1204,50.13,788099.0
2022-04-08 13:50:00,52.32,52.54,52.28,52.43,652677.0,50.13,50.3408,50.0917,50.2354,652677.0
2022-04-08 13:55:00,52.41,52.5,52.35,52.43,454847.0,50.2162,50.3024,50.1587,50.2354,454847.0
2022-04-08 14:00:00,52.41,52.59,52.26,52.29,956756.0,50.2162,50.3887,50.0725,50.1012,956756.0
2022-04-08 14:05:00,52.3,52.49,52.23,52.48,616690.0,50.1108,50.2929,50.0437,50.2833,616690.0
2022-04-08 14:10:00,52.49,52.62,52.46,52.59,767988.0,50.2929,50.4174,50.2641,50.3887,767988.0
2022-04-08 14:15:00,52.59,52.64,52.41,52.51,615002.0,50.3887,50.4366,50.2162,50.312,615002.0
2022-04-08 14:20:00,52.52,52.7,52.29,52.32,1107768.0,50.3216,50.4941,50.1012,50.13,1107768.0
2022-04-08 14:25:00,52.31,52.31,51.9,52.02,1684380.0,50.1204,50.1204,49.7276,49.8425,1684380.0
2022-04-08 14:30:00,52.04,52.06,51.88,51.9,655677.0,49.8617,49.8809,49.7084,49.7276,655677.0
2022-04-08 14:35:00,51.89,52.13,51.82,52.04,804527.0,49.718,49.9479,49.6509,49.8617,804527.0
2022-04-08 14:40:00,52.04,52.16,51.91,51.97,672434.0,49.8617,49.9767,49.7371,49.7946,672434.0
2022-04-08 14:45:00,51.97,52.26,51.92,52.26,794996.0,49.7946,50.0725,49.7467,50.0725,794996.0
2022-04-08 14:50:00,52.24,52.6,52.18,52.51,1183592.0,50.0533,50.3983,49.9958,50.312,1183592.0
2022-04-08 14:55:00,52.5,52.51,52.23,52.29,1031434.0,50.3024,50.312,50.0437,50.1012,1031434.0
2022-04-08 15:00:00,52.29,52.34,52.16,52.23,788810.0,50.1012,50.1491,49.9767,50.0437,788810.0
2022-04-08 15:05:00,52.24,52.35,52.06,52.14,859341.0,50.0533,50.1587,49.8809,49.9575,859341.0
2022-04-08 15:10:00,52.13,52.64,52.05,52.38,1513065.0,49.9479,50.4366,49.8713,50.1875,1513065.0
2022-04-08 15:15:00,52.38,52.66,52.27,52.29,1307681.0,50.1875,50.4557,50.0821,50.1012,1307681.0
2022-04-08 15:20:00,52.3,52.42,52.13,52.28,758529.0,50.1108,50.2258,49.9479,50.0917,758529.0
2022-04-08 15:25:00,52.26,52.39,52.23,52.33,967055.0,50.0725,50.197,50.0437,50.1396,967055.0
2022-04-08 15:30:00,52.33,52.46,52.12,52.15,982140.0,50.1396,50.2641,49.9383,49.9671,982140.0
2022-04-08 15:35:00,52.14,52.16,51.95,51.99,954492.0,49.9575,49.9767,49.7755,49.8138,954492.0
2022-04-08 15:40:00,51.99,52.26,51.94,52.25,1220357.0,49.8138,50.0725,49.7659,50.0629,1220357.0
2022-04-08 15:45:00,52.24,52.32,51.85,51.87,1589575.0,50.0533,50.13,49.6797,49.6988,1589575.0
2022-04-08 15:50:00,51.86,52.05,51.55,51.63,1991080.0,49.6892,49.8713,49.3922,49.4689,1991080.0
2022-04-08 15:55:00,51.62,51.79,51.5,51.78,2275224.0,49.4593,49.6222,49.3443,49.6126,2275224.0
2022-04-11 09:30:00,49.83,50.06,49.38,49.48,3150843.0,47.7442,47.9646,47.313,47.4089,3150843.0
2022-04-11 09:35:00,49.48,49.99,49.3,49.32,2483170.0,47.4089,47.8975,47.2364,47.2556,2483170.0
2022-04-11 09:40:00,49.31,49.95,49.2,49.89,2623040.0,47.246,47.8592,47.1406,47.8017,2623040.0
2022-04-11 09:45:00,49.89,50.27,49.66,50.02,3328143.0,47.8017,48.1658,47.5813,47.9263,3328143.0
2022-04-11 09:50:00,50.02,50.25,49.67,49.89,1579649.0,47.9263,48.1466,47.5909,47.8017,1579649.0
2022-04-11 09:55:00,49.88,49.97,49.58,49.65,1220653.0,47.7921,47.8783,47.5047,47.5717,1220653.0
2022-04-11 10:00:00,49.64,50.17,49.47,49.65,1730356.0,47.5622,48.07,47.3993,47.5717,1730356.0
2022-04-11 10:05:00,49.64,49.96,49.45,49.87,1533479.0,47.5622,47.8688,47.3801,47.7825,1533479.0
2022-04-11 10:10:00,49.84,50.09,49.53,49.65,1513924.0,47.7538,47.9933,47.4568,47.5717,1513924.0
2022-04-11 10:15:00,49.66,49.96,49.27,49.34,1794927.0,47.5813,47.8688,47.2076,47.2747,1794927.0
2022-04-11 10:20:00,49.34,49.48,49.25,49.33,1232878.0,47.2747,47.4089,47.1885,47.2651,1232878.0
2022-04-11 10:25:00,49.33,49.45,48.81,49.0,2171551.0,47.2651,47.3801,46.7669,46.9489,2171551.0
2022-04-11 10:30:00,49.0,49.4,48.9,49.29,1362664.0,46.9489,47.3322,46.8531,47.2268,1362664.0
2022-04-11 10:35:00,49.29,49.36,48.9,48.96,1007681.0,47.2268,47.2939,46.8531,46.9106,1007681.0
2022-04-11 10:40:00,48.95,48.96,48.58,48.65,1703867.0,46.901,46.9106,46.5465,46.6136,1703867.0
2022-04-11 10:45:00,48.65,48.74,48.52,48.52,1334365.0,46.6136,46.6998,46.489,46.489,1334365.0
2022-04-11 10:50:00,48.52,48.81,48.51,48.77,1161045.0,46.489,46.7669,46.4795,46.7286,1161045.0
2022-04-11 10:55:00,48.77,48.87,48.6,48.68,960756.0,46.7286,46.8244,46.5657,46.6423,960756.0
2022-04-11 11:00:00,48.67,48.85,48.56,48.73,1203773.0,46.6328,46.8052,46.5274,46.6902,1203773.0
2022-04-11 11:05:00,48.73,48.88,48.61,48.77,966017.0,46.6902,46.834,46.5753,46.7286,966017.0
2022-04-11 11:10:00,48.76,48.93,48.6,48.68,1017660.0,46.719,46.8819,46.5657,46.6423,1017660.0
2022-04-11 11:15:00,48.69,48.83,48.61,48.7,609148.0,46.6519,46.7861,46.5753,46.6615,609148.0
2022-04-11 11:20:00,48.69,48.82,48.63,48.66,707284.0,46.6519,46.7765,46.5944,46.6232,707284.0
2022-04-11 11:25:00,48.66,48.81,48.63,48.78,573135.0,46.6232,46.7669,46.5944,46.7382,573135.0
2022-04-11 11:30:00,48.77,49.09,48.72,49.03,1324280.0,46.7286,47.0352,46.6807,46.9777,1324280.0
2022-04-11 11:35:00,49.02,49.16,48.93,48.93,1065972.0,46.9681,47.1022,46.8819,46.8819,1065972.0
2022-04-11 11:40:00,48.94,49.13,48.92,49.07,614673.0,46.8915,47.0735,46.8723,47.016,614673.0
2022-04-11 11:45:00,49.07,49.17,48.84,48.9,813138.0,47.016,47.1118,46.7956,46.8531,813138.0
2022-04-11 11:50:00,48.91,49.2,48.75,49.09,1153110.0,46.8627,47.1406,46.7094,47.0352,1153110.0
2022-04-11 11:55:00,49.08,49.1,48.87,48.93,598600.0,47.0256,47.0448,46.8244,46.8819,598600.0
2022-04-11 12:00:00,48.94,48.95,48.75,48.88,546661.0,46.8915,46.901,46.7094,46.834,546661.0
2022-04-11 12:05:00,48.86,48.98,48.78,48.87,531691.0,46.8148,46.9298,46.7382,46.8244,531691.0
2022-04-11 12:10:00,48.87,48.93,48.69,48.74,499740.0,46.8244,46.8819,46.6519,46.6998,499740.0
2022-04-11 12:15:00,48.75,48.85,48.68,48.84,715586.0,46.7094,46.8052,46.6423,46.7956,715586.0
2022-04-11 12:20:00,48.85,48.91,48.74,48.76,390694.0,46.8052,46.8627,46.6998,46.719,390694.0
2022-04-11 12:25:00,48.75,48.8,48.64,48.68,457373.0,46.7094,46.7573,46.604,46.6423,457373.0
2022-04-11 12:30:00,48.67,48.75,48.61,48.71,446553.0,46.6328,46.7094,46.5753,46.6711,446553.0
2022-04-11 12:35:00,48.7,48.84,48.65,48.77,384311.0,46.6615,46.7956,46.6136,46.7286,384311.0
2022-04-11 12:40:00,48.76,48.84,48.69,48.82,410338.0,46.719,46.7956,46.6519,46.7765,410338.0
2022-04-11 12:45:00,48.83,49.06,48.83,48.99,710599.0,46.7861,47.0064,46.7861,46.9394,710599.0
2022-04-11 12:50:00,49.0,49.06,48.82,48.9,589052.0,46.9489,47.0064,46.7765,46.8531,589052.0
2022-04-11 12:55:00,48.9,49.19,48.87,49.12,775196.0,46.8531,47.131,46.8244,47.0639,775196.0
2022-04-11 13:00:00,49.11,49.51,49.1,49.4,1191733.0,47.0543,47.4376,47.0448,47.3322,1191733.0
2022-04-11 13:05:00,49.39,49.51,49.32,49.41,740417.0,47.3226,47.4376,47.2556,47.3418,740417.0
2022-04-11 13:10:00,49.42,49.54,49.35,49.47,877074.0,47.3514,47.4663,47.2843,47.3993,877074.0
2022-04-11 13:15:00,49.47,49.49,49.18,49.27,841983.0,47.3993,47.4184,47.1214,47.2076,841983.0
2022-04-11 13:20:00,49.28,49.33,49.05,49.16,687448.0,47.2172,47.2651,46.9969,47.1022,687448.0
2022-04-11 13:25:00,49.16,49.24,49.03,49.16,619890.0,47.1022,47.1789,46.9777,47.1022,619890.0
2022-04-11 13:30:00,49.15,49.33,49.13,49.31,605261.0,47.0927,47.2651,47.0735,47.246,605261.0
2022-04-11 13:35:00,49.31,49.42,49.1,49.2,505679.0,47.246,47.3514,47.0448,47.1406,505679.0
2022-04-11 13:40:00,49.19,49.32,49.08,49.11,445184.0,47.131,47.2556,47.0256,47.0543,445184.0
2022-04-11 13:45:00,49.12,49.16,48.96,49.02,528936.0,47.0639,47.1022,46.9106,46.9681,528936.0
2022-04-11 13:50:00,49.02,49.06,48.95,49.01,410346.0,46.9681,47.0064,46.901,46.9585,410346.0
2022-04-11 13:55:00,49.02,49.16,48.91,49.13,718392.0,46.9681,47.1022,46.8627,47.0735,718392.0
2022-04-11 14:00:00,49.14,49.21,48.88,49.07,488607.0,47.0831,47.1502,46.834,47.016,488607.0
2022-04-11 14:05:00,49.07,49.4,49.01,49.29,832824.0,47.016,47.3322,46.9585,47.2268,832824.0
2022-04-11 14:10:00,49.29,49.35,48.85,48.9,713468.0,47.2268,47.2843,46.8052,46.8531,713468.0
2022-04-11 14:15:00,48.91,48.91,48.76,48.77,594446.0,46.8627,46.8627,46.719,46.7286,594446.0
2022-04-11 14:20:00,48.78,48.84,48.72,48.76,530117.0,46.7382,46.7956,46.6807,46.719,530117.0
2022-04-11 14:25:00,48.75,48.86,48.71,48.78,438593.0,46.7094,46.8148,46.6711,46.7382,438593.0
2022-04-11 14:30:00,48.77,48.87,48.63,48.87,808222.0,46.7286,46.8244,46.5944,46.8244,808222.0
2022-04-11 14:35:00,48.85,48.93,48.76,48.85,482421.0,46.8052,46.8819,46.719,46.8052,482421.0
2022-04-11 14:40:00,48.84,48.93,48.79,48.88,466329.0,46.7956,46.8819,46.7477,46.834,466329.0
2022-04-11 14:45:00,48.87,49.25,48.87,49.23,987835.0,46.8244,47.1885,46.8244,47.1693,987835.0
2022-04-11 14:50:00,49.23,49.38,49.11,49.14,1090325.0,47.1693,47.313,47.0543,47.0831,1090325.0
2022-04-11 14:55:00,49.14,49.25,49.09,49.16,529149.0,47.0831,47.1885,47.0352,47.1022,529149.0
2022-04-11 15:00:00,49.16,49.45,48.93,48.97,1304162.0,47.1022,47.3801,46.8819,46.9202,1304162.0
2022-04-11 15:05:00,48.97,49.08,48.87,49.01,715589.0,46.9202,47.0256,46.8244,46.9585,715589.0
2022-04-11 15:10:00,49.03,49.13,48.87,48.9,562783.0,46.9777,47.0735,46.8244,46.8531,562783.0
2022-04-11 15:15:00,48.91,49.02,48.78,48.87,677243.0,46.8627,46.9681,46.7382,46.8244,677243.0
2022-04-11 15:20:00,48.88,48.9,48.74,48.76,579146.0,46.834,46.8531,46.6998,46.719,579146.0
2022-04-11 15:25:00,48.76,48.77,48.53,48.59,1053297.0,46.719,46.7286,46.4986,46.5561,1053297.0
2022-04-11 15:30:00,48.59,48.66,48.32,48.32,1643190.0,46.5561,46.6232,46.2974,46.2974,1643190.0
2022-04-11 15:35:00,48.32,48.37,48.2,48.35,1821744.0,46.2974,46.3453,46.1824,46.3262,1821744.0
2022-04-11 15:40:00,48.36,48.46,48.2,48.25,1187076.0,46.3357,46.4315,46.1824,46.2303,1187076.0
2022-04-11 15:45:00,48.25,48.36,48.15,48.23,1778961.0,46.2303,46.3357,46.1345,46.2112,1778961.0
2022-04-11 15:50:00,48.22,48.38,47.95,47.99,2274043.0,46.2016,46.3549,45.9429,45.9812,2274043.0
2022-04-11 15:55:00,47.99,48.17,47.96,48.12,2560469.0,45.9812,46.1537,45.9525,46.1058,2560469.0
2022-04-12 09:30:00,50.16,50.2,49.54,49.78,3150960.0,48.0604,48.0987,47.4663,47.6963,3150960.0
2022-04-12 09:35:00,49.77,49.97,49.28,49.74,3410135.0,47.6867,47.8783,47.2172,47.658,3410135.0
2022-04-12 09:40:00,49.75,49.94,49.3,49.93,2950248.0,47.6676,47.8496,47.2364,47.84,2950248.0
2022-04-12 09:45:00,49.93,50.41,49.75,50.27,3702190.0,47.84,48.2999,47.6676,48.1658,3702190.0
2022-04-12 09:50:00,50.27,50.85,50.23,50.71,3207896.0,48.1658,48.7215,48.1275,48.5874,3207896.0
2022-04-12 09:55:00,50.71,50.81,50.51,50.79,1567342.0,48.5874,48.6832,48.3957,48.664,1567342.0
2022-04-12 10:00:00,50.8,50.91,50.62,50.82,2316718.0,48.6736,48.779,48.5011,48.6928,2316718.0
2022-04-12 10:05:00,50.82,50.85,50.38,50.65,2022244.0,48.6928,48.7215,48.2712,48.5299,2022244.0
2022-04-12 10:10:00,50.65,50.98,50.52,50.69,2120760.0,48.5299,48.8461,48.4053,48.5682,2120760.0
2022-04-12 10:15:00,50.69,50.76,50.12,50.22,2199176.0,48.5682,48.6353,48.0221,48.1179,2199176.0
2022-04-12 10:20:00,50.22,50.45,50.06,50.23,1561424.0,48.1179,48.3383,47.9646,48.1275,1561424.0
2022-04-12 10:25:00,50.24,50.37,50.04,50.07,1500648.0,48.137,48.2616,47.9454,47.9742,1500648.0
2022-04-12 10:30:00,50.08,50.14,49.9,50.09,1448329.0,47.9837,48.0412,47.8113,47.9933,1448329.0
2022-04-12 10:35:00,50.08,50.11,49.49,49.56,1831938.0,47.9837,48.0125,47.4184,47.4855,1831938.0
2022-04-12 10:40:00,49.55,49.67,49.45,49.58,1688052.0,47.4759,47.5909,47.3801,47.5047,1688052.0
2022-04-12 10:45:00,49.57,49.74,49.18,49.22,1905182.0,47.4951,47.658,47.1214,47.1597,1905182.0
2022-04-12 10:50:00,49.22,49.31,49.02,49.21,1381150.0,47.1597,47.246,46.9681,47.1502,1381150.0
2022-04-12 10:55:00,49.21,49.41,49.11,49.33,1072918.0,47.1502,47.3418,47.0543,47.2651,1072918.0
2022-04-12 11:00:00,49.32,49.59,49.1,49.48,1451667.0,47.2556,47.5143,47.0448,47.4089,1451667.0
2022-04-12 11:05:00,49.47,49.52,49.0,49.02,1303955.0,47.3993,47.4472,46.9489,46.9681,1303955.0
2022-04-12 11:10:00,49.02,49.39,49.0,49.38,1200508.0,46.9681,47.3226,46.9489,47.313,1200508.0
2022-04-12 11:15:00,49.38,49.62,49.33,49.59,1331153.0,47.313,47.543,47.2651,47.5143,1331153.0
2022-04-12 11:20:00,49.6,49.79,49.52,49.68,1353570.0,47.5238,47.7059,47.4472,47.6005,1353570.0
2022-04-12 11:25:00,49.69,50.01,49.69,49.93,1087231.0,47.6101,47.9167,47.6101,47.84,1087231.0
2022-04-12 11:30:00,49.94,50.19,49.93,50.05,1222309.0,47.8496,48.0891,47.84,47.955,1222309.0
2022-04-12 11:35:00,50.05,50.16,49.83,49.91,1010060.0,47.955,48.0604,47.7442,47.8209,1010060.0
2022-04-12 11:40:00,49.91,50.07,49.84,49.95,675622.0,47.8209,47.9742,47.7538,47.8592,675622.0
2022-04-12 11:45:00,49.94,50.02,49.66,49.71,856062.0,47.8496,47.9263,47.5813,47.6292,856062.0
2022-04-12 11:50:00,49.72,49.95,49.56,49.88,928075.0,47.6388,47.8592,47.4855,47.7921,928075.0
2022-04-12 11:55:00,49.88,49.92,49.6,49.71,640704.0,47.7921,47.8304,47.5238,47.6292,640704.0
2022-04-12 12:00:00,49.72,49.72,49.49,49.53,701663.0,47.6388,47.6388,47.4184,47.4568,701663.0
2022-04-12 12:05:00,49.54,49.57,49.18,49.3,831282.0,47.4663,47.4951,47.1214,47.2364,831282.0
2022-04-12 12:10:00,49.3,49.32,49.12,49.27,892950.0,47.2364,47.2556,47.0639,47.2076,892950.0
2022-04-12 12:15:00,49.27,49.74,49.15,49.51,1502901.0,47.2076,47.658,47.0927,47.4376,1502901.0
2022-04-12 12:20:00,49.5,49.51,49.1,49.13,911206.0,47.428,47.4376,47.0448,47.0735,911206.0
2022-04-12 12:25:00,49.11,49.11,48.8,48.91,1348428.0,47.0543,47.0543,46.7573,46.8627,1348428.0
2022-04-12 12:30:00,48.89,49.05,48.84,48.88,1042170.0,46.8436,46.9969,46.7956,46.834,1042170.0
2022-04-12 12:35:00,48.88,49.09,48.85,49.0,772976.0,46.834,47.0352,46.8052,46.9489,772976.0
2022-04-12 12:40:00,48.99,49.13,48.85,48.95,986769.0,46.9394,47.0735,46.8052,46.901,986769.0
2022-04-12 12:45:00,48.96,49.08,48.76,49.05,887202.0,46.9106,47.0256,46.719,46.9969,887202.0
2022-04-12 12:50:00,49.05,49.4,49.03,49.16,1170918.0,46.9969,47.3322,46.9777,47.1022,1170918.0
2022-04-12 12:55:00,49.16,49.29,49.13,49.19,710306.0,47.1022,47.2268,47.0735,47.131,710306.0
2022-04-12 13:00:00,49.17,49.29,48.73,48.89,1361131.0,47.1118,47.2268,46.6902,46.8436,1361131.0
2022-04-12 13:05:00,48.9,49.04,48.82,48.94,849464.0,46.8531,46.9873,46.7765,46.8915,849464.0
2022-04-12 13:10:00,48.93,49.39,48.9,49.24,1189318.0,46.8819,47.3226,46.8531,47.1789,1189318.0
2022-04-12 13:15:00,49.23,49.27,48.96,49.18,978643.0,47.1693,47.2076,46.9106,47.1214,978643.0
2022-04-12 13:20:00,49.19,49.49,48.99,49.11,1322044.0,47.131,47.4184,46.9394,47.0543,1322044.0
2022-04-12 13:25:00,49.12,49.15,48.93,48.98,603792.0,47.0639,47.0927,46.8819,46.9298,603792.0
2022-04-12 13:30:00,48.99,49.13,48.8,49.06,897006.0,46.9394,47.0735,46.7573,47.0064,897006.0
2022-04-12 13:35:00,49.07,49.19,48.78,48.8,716875.0,47.016,47.131,46.7382,46.7573,716875.0
2022-04-12 13:40:00,48.8,48.9,48.58,48.64,1128367.0,46.7573,46.8531,46.5465,46.604,1128367.0
2022-04-12 13:45:00,48.63,48.67,48.42,48.51,1060029.0,46.5944,46.6328,46.3932,46.4795,1060029.0
2022-04-12 13:50:00,48.51,48.51,48.22,48.25,1073068.0,46.4795,46.4795,46.2016,46.2303,1073068.0
2022-04-12 13:55:00,48.24,48.25,48.08,48.18,993403.0,46.2208,46.2303,46.0675,46.1633,993403.0
2022-04-12 14:00:00,48.17,48.33,48.02,48.3,1467923.0,46.1537,46.307,46.01,46.2782,1467923.0
2022-04-12 14:05:00,48.3,48.44,48.19,48.26,1213668.0,46.2782,46.4124,46.1729,46.2399,1213668.0
2022-04-12 14:10:00,48.25,48.26,47.84,47.84,1188157.0,46.2303,46.2399,45.8375,45.8375,1188157.0
2022-04-12 14:15:00,47.84,47.88,47.58,47.65,1642866.0,45.8375,45.8758,45.5884,45.6555,1642866.0
2022-04-12 14:20:00,47.64,47.76,47.52,47.54,904283.0,45.6459,45.7609,45.5309,45.5501,904283.0
2022-04-12 14:25:00,47.53,47.63,47.43,47.44,1087156.0,45.5405,45.6363,45.4447,45.4542,1087156.0
2022-04-12 14:30:00,47.43,47.57,47.25,47.5,1588338.0,45.4447,45.5788,45.2722,45.5117,1588338.0
2022-04-12 14:35:00,47.5,47.7,47.39,47.46,1431123.0,45.5117,45.7034,45.4063,45.4734,1431123.0
2022-04-12 14:40:00,47.46,47.59,47.35,47.49,995555.0,45.4734,45.598,45.368,45.5022,995555.0
2022-04-12 14:45:00,47.5,47.88,47.5,47.75,1508331.0,45.5117,45.8758,45.5117,45.7513,1508331.0
2022-04-12 14:50:00,47.76,47.82,47.56,47.78,1054478.0,45.7609,45.8183,45.5692,45.78,1054478.0
2022-04-12 14:55:00,47.77,47.9,47.57,47.63,836446.0,45.7704,45.895,45.5788,45.6363,836446.0
2022-04-12 15:00:00,47.61,47.71,47.15,47.22,1388535.0,45.6171,45.7129,45.1764,45.2435,1388535.0
2022-04-12 15:05:00,47.21,47.28,46.93,46.95,1084502.0,45.2339,45.3009,44.9656,44.9848,1084502.0
2022-04-12 15:10:00,46.94,47.16,46.89,46.98,1106734.0,44.9752,45.186,44.9273,45.0135,1106734.0
2022-04-12 15:15:00,46.98,47.2,46.94,47.2,868802.0,45.0135,45.2243,44.9752,45.2243,868802.0
2022-04-12 15:20:00,47.19,47.41,47.18,47.28,1322475.0,45.2147,45.4255,45.2051,45.3009,1322475.0
2022-04-12 15:25:00,47.27,47.27,46.92,47.09,1021301.0,45.2914,45.2914,44.956,45.1189,1021301.0
2022-04-12 15:30:00,47.09,47.23,46.98,47.08,1073532.0,45.1189,45.253,45.0135,45.1093,1073532.0
2022-04-12 15:35:00,47.08,47.63,47.04,47.54,1635228.0,45.1093,45.6363,45.071,45.5501,1635228.0
2022-04-12 15:40:00,47.54,47.67,47.36,47.39,1497848.0,45.5501,45.6746,45.3776,45.4063,1497848.0
2022-04-12 15:45:00,47.39,47.88,47.27,47.73,2177884.0,45.4063,45.8758,45.2914,45.7321,2177884.0
2022-04-12 15:50:00,47.71,47.79,47.43,47.71,1805756.0,45.7129,45.7896,45.4447,45.7129,1805756.0
2022-04-12 15:55:00,47.71,47.76,47.46,47.52,2189298.0,45.7129,45.7609,45.4734,45.5309,2189298.0
2022-04-13 09:30:00,47.66,47.77,47.33,47.61,2042499.0,45.665,45.7704,45.3488,45.6171,2042499.0
2022-04-13 09:35:00,47.59,48.27,47.57,48.05,3096368.0,45.598,46.2495,45.5788,46.0387,3096368.0
2022-04-13 09:40:00,48.05,48.42,47.89,48.32,2372698.0,46.0387,46.3932,45.8854,46.2974,2372698.0
2022-04-13 09:45:00,48.33,48.84,48.2,48.62,2535849.0,46.307,46.7956,46.1824,46.5849,2535849.0
2022-04-13 09:50:00,48.59,48.77,48.46,48.64,1842392.0,46.5561,46.7286,46.4315,46.604,1842392.0
2022-04-13 09:55:00,48.65,48.7,48.16,48.27,2224120.0,46.6136,46.6615,46.1441,46.2495,2224120.0
2022-04-13 10:00:00,48.28,48.49,48.06,48.47,1940169.0,46.2591,46.4603,46.0483,46.4411,1940169.0
2022-04-13 10:05:00,48.47,48.73,48.23,48.28,1659864.0,46.4411,46.6902,46.2112,46.2591,1659864.0
2022-04-13 10:10:00,48.26,48.47,48.15,48.4,1107553.0,46.2399,46.4411,46.1345,46.3741,1107553.0
2022-04-13 10:15:00,48.43,49.02,48.43,48.95,2115313.0,46.4028,46.9681,46.4028,46.901,2115313.0
2022-04-13 10:20:00,48.94,49.12,48.88,49.11,1410374.0,46.8915,47.0639,46.834,47.0543,1410374.0
2022-04-13 10:25:00,49.1,49.15,48.8,48.86,1381623.0,47.0448,47.0927,46.7573,46.8148,1381623.0
2022-04-13 10:30:00,48.87,49.33,48.81,49.01,1650915.0,46.8244,47.2651,46.7669,46.9585,1650915.0
2022-04-13 10:35:00,49.01,49.06,48.68,48.7,1195377.0,46.9585,47.0064,46.6423,46.6615,1195377.0
2022-04-13 10:40:00,48.69,48.95,48.56,48.93,1215983.0,46.6519,46.901,46.5274,46.8819,1215983.0
2022-04-13 10:45:00,48.93,49.09,48.75,48.79,1277826.0,46.8819,47.0352,46.7094,46.7477,1277826.0
2022-04-13 10:50:00,48.8,49.01,48.69,48.89,1308284.0,46.7573,46.9585,46.6519,46.8436,1308284.0
2022-04-13 10:55:00,48.88,48.96,48.7,48.8,767267.0,46.834,46.9106,46.6615,46.7573,767267.0
2022-04-13 11:00:00,48.8,49.55,48.79,49.41,1955351.0,46.7573,47.4759,46.7477,47.3418,1955351.0
2022-04-13 11:05:00,49.42,49.48,49.32,49.4,1515243.0,47.3514,47.4089,47.2556,47.3322,1515243.0
2022-04-13 11:10:00,49.38,49.64,49.35,49.61,1899919.0,47.313,47.5622,47.2843,47.5334,1899919.0
2022-04-13 11:15:00,49.62,49.7,49.57,49.68,1434550.0,47.543,47.6196,47.4951,47.6005,1434550.0
2022-04-13 11:20:00,49.68,49.78,49.59,49.74,1164361.0,47.6005,47.6963,47.5143,47.658,1164361.0
2022-04-13 11:25:00,49.73,49.9,49.69,49.73,1145308.0,47.6484,47.8113,47.6101,47.6484,1145308.0
2022-04-13 11:30:00,49.72,49.9,49.72,49.8,963663.0,47.6388,47.8113,47.6388,47.7155,963663.0
2022-04-13 11:35:00,49.8,49.83,49.64,49.74,813217.0,47.7155,47.7442,47.5622,47.658,813217.0
2022-04-13 11:40:00,49.75,49.87,49.7,49.72,587442.0,47.6676,47.7825,47.6196,47.6388,587442.0
2022-04-13 11:45:00,49.71,49.72,49.57,49.63,638771.0,47.6292,47.6388,47.4951,47.5526,638771.0
2022-04-13 11:50:00,49.63,49.68,49.5,49.65,670313.0,47.5526,47.6005,47.428,47.5717,670313.0
2022-04-13 11:55:00,49.65,49.7,49.56,49.67,837185.0,47.5717,47.6196,47.4855,47.5909,837185.0
2022-04-13 12:00:00,49.68,49.68,49.46,49.63,792989.0,47.6005,47.6005,47.3897,47.5526,792989.0
2022-04-13 12:05:00,49.62,49.71,49.58,49.69,627066.0,47.543,47.6292,47.5047,47.6101,627066.0
2022-04-13 12:10:00,49.68,49.74,49.41,49.67,769074.0,47.6005,47.658,47.3418,47.5909,769074.0
2022-04-13 12:15:00,49.67,49.86,49.57,49.82,569387.0,47.5909,47.7729,47.4951,47.7346,569387.0
2022-04-13 12:20:00,49.81,49.92,49.69,49.91,800934.0,47.725,47.8304,47.6101,47.8209,800934.0
2022-04-13 12:25:00,49.91,50.02,49.78,49.8,1200402.0,47.8209,47.9263,47.6963,47.7155,1200402.0
2022-04-13 12:30:00,49.8,49.91,49.76,49.87,607105.0,47.7155,47.8209,47.6771,47.7825,607105.0
2022-04-13 12:35:00,49.87,50.01,49.86,49.99,703326.0,47.7825,47.9167,47.7729,47.8975,703326.0
2022-04-13 12:40:00,49.99,50.15,49.96,50.13,966718.0,47.8975,48.0508,47.8688,48.0316,966718.0
2022-04-13 12:45:00,50.12,50.18,50.04,50.08,740842.0,48.0221,48.0796,47.9454,47.9837,740842.0
2022-04-13 12:50:00,50.07,50.13,50.01,50.05,651057.0,47.9742,48.0316,47.9167,47.955,651057.0
2022-04-13 12:55:00,50.05,50.09,49.96,50.02,584130.0,47.955,47.9933,47.8688,47.9263,584130.0
2022-04-13 13:00:00,50.03,50.13,49.86,50.03,929708.0,47.9358,48.0316,47.7729,47.9358,929708.0
2022-04-13 13:05:00,50.01,50.09,49.92,50.05,485819.0,47.9167,47.9933,47.8304,47.955,485819.0
2022-04-13 13:10:00,50.04,50.23,50.01,50.09,761537.0,47.9454,48.1275,47.9167,47.9933,761537.0
2022-04-13 13:15:00,50.07,50.13,49.98,50.01,358378.0,47.9742,48.0316,47.8879,47.9167,358378.0
2022-04-13 13:20:00,50.0,50.17,49.98,50.08,401799.0,47.9071,48.07,47.8879,47.9837,401799.0
2022-04-13 13:25:00,50.06,50.07,49.9,50.02,637701.0,47.9646,47.9742,47.8113,47.9263,637701.0
2022-04-13 13:30:00,50.02,50.04,49.83,49.84,469475.0,47.9263,47.9454,47.7442,47.7538,469475.0
2022-04-13 13:35:00,49.84,49.88,49.63,49.77,784567.0,47.7538,47.7921,47.5526,47.6867,784567.0
2022-04-13 13:40:00,49.76,49.78,49.65,49.7,554376.0,47.6771,47.6963,47.5717,47.6196,554376.0
2022-04-13 13:45:00,49.7,49.77,49.56,49.64,692386.0,47.6196,47.6867,47.4855,47.5622,692386.0
2022-04-13 13:50:00,49.64,49.64,49.46,49.54,752724.0,47.5622,47.5622,47.3897,47.4663,752724.0
2022-04-13 13:55:00,49.54,49.78,49.49,49.76,912104.0,47.4663,47.6963,47.4184,47.6771,912104.0
2022-04-13 14:00:00,49.76,49.8,49.65,49.77,759583.0,47.6771,47.7155,47.5717,47.6867,759583.0
2022-04-13 14:05:00,49.76,49.98,49.73,49.91,1070393.0,47.6771,47.8879,47.6484,47.8209,1070393.0
2022-04-13 14:10:00,49.91,49.92,49.65,49.81,912002.0,47.8209,47.8304,47.5717,47.725,912002.0
2022-04-13 14:15:00,49.82,49.91,49.79,49.87,557459.0,47.7346,47.8209,47.7059,47.7825,557459.0
2022-04-13 14:20:00,49.87,50.03,49.85,49.92,735023.0,47.7825,47.9358,47.7634,47.8304,735023.0
2022-04-13 14:25:00,49.93,49.98,49.82,49.92,580471.0,47.84,47.8879,47.7346,47.8304,580471.0
2022-04-13 14:30:00,49.92,49.97,49.85,49.93,430947.0,47.8304,47.8783,47.7634,47.84,430947.0
2022-04-13 14:35:00,49.94,50.07,49.91,50.0,609159.0,47.8496,47.9742,47.8209,47.9071,609159.0
2022-04-13 14:40:00,50.0,50.1,49.97,50.09,374628.0,47.9071,48.0029,47.8783,47.9933,374628.0
2022-04-13 14:45:00,50.1,50.2,50.02,50.18,612816.0,48.0029,48.0987,47.9263,48.0796,612816.0
2022-04-13 14:50:00,50.18,50.25,50.11,50.19,808253.0,48.0796,48.1466,48.0125,48.0891,808253.0
2022-04-13 14:55:00,50.18,50.28,50.14,50.2,669893.0,48.0796,48.1754,48.0412,48.0987,669893.0
2022-04-13 15:00:00,50.2,50.24,49.96,50.06,878532.0,48.0987,48.137,47.8688,47.9646,878532.0
2022-04-13 15:05:00,50.05,50.42,50.05,50.4,1625425.0,47.955,48.3095,47.955,48.2903,1625425.0
2022-04-13 15:10:00,50.39,50.43,50.3,50.37,734043.0,48.2808,48.3191,48.1945,48.2616,734043.0
2022-04-13 15:15:00,50.37,50.54,50.37,50.53,888607.0,48.2616,48.4245,48.2616,48.4149,888607.0
2022-04-13 15:20:00,50.53,50.58,50.45,50.57,626118.0,48.4149,48.4628,48.3383,48.4532,626118.0
2022-04-13 15:25:00,50.58,50.63,50.46,50.61,967539.0,48.4628,48.5107,48.3478,48.4916,967539.0
2022-04-13 15:30:00,50.6,50.82,50.56,50.78,1455240.0,48.482,48.6928,48.4436,48.6544,1455240.0
2022-04-13 15:35:00,50.78,50.84,50.66,50.79,1541471.0,48.6544,48.7119,48.5395,48.664,1541471.0
2022-04-13 15:40:00,50.78,50.8,50.63,50.7,1118080.0,48.6544,48.6736,48.5107,48.5778,1118080.0
2022-04-13 15:45:00,50.71,50.8,50.57,50.69,1268059.0,48.5874,48.6736,48.4532,48.5682,1268059.0
2022-04-13 15:50:00,50.69,50.78,50.37,50.43,1927356.0,48.5682,48.6544,48.2616,48.3191,1927356.0
2022-04-13 15:55:00,50.43,50.46,50.29,50.38,1995893.0,48.3191,48.3478,48.1849,48.2712,1995893.0
2022-04-14 09:30:00,50.42,50.49,50.11,50.45,2149718.0,48.3095,48.3766,48.0125,48.3383,2149718.0
2022-04-14 09:35:00,50.44,50.65,49.86,49.91,2312869.0,48.3287,48.5299,47.7729,47.8209,2312869.0
2022-04-14 09:40:00,49.91,50.02,49.44,49.48,2482411.0,47.8209,47.9263,47.3705,47.4089,2482411.0
2022-04-14 09:45:00,49.46,49.63,49.3,49.47,1843626.0,47.3897,47.5526,47.2364,47.3993,1843626.0
2022-04-14 09:50:00,49.47,49.53,49.13,49.25,1443898.0,47.3993,47.4568,47.0735,47.1885,1443898.0
2022-04-14 09:55:00,49.25,49.37,49.16,49.25,1322138.0,47.1885,47.3035,47.1022,47.1885,1322138.0
2022-04-14 10:00:00,49.25,49.53,49.17,49.35,1857862.0,47.1885,47.4568,47.1118,47.2843,1857862.0
2022-04-14 10:05:00,49.34,49.35,48.39,48.53,3158863.0,47.2747,47.2843,46.3645,46.4986,3158863.0
2022-04-14 10:10:00,48.53,48.73,48.43,48.65,1473412.0,46.4986,46.6902,46.4028,46.6136,1473412.0
2022-04-14 10:15:00,48.65,48.88,48.51,48.6,1320962.0,46.6136,46.834,46.4795,46.5657,1320962.0
2022-04-14 10:20:00,48.59,48.84,48.49,48.64,1351510.0,46.5561,46.7956,46.4603,46.604,1351510.0
2022-04-14 10:25:00,48.63,48.82,48.51,48.71,861630.0,46.5944,46.7765,46.4795,46.6711,861630.0
2022-04-14 10:30:00,48.71,48.92,48.55,48.76,1159571.0,46.6711,46.8723,46.5178,46.719,1159571.0
2022-04-14 10:35:00,48.75,48.88,48.28,48.46,1367284.0,46.7094,46.834,46.2591,46.4315,1367284.0
2022-04-14 10:40:00,48.46,48.65,48.34,48.48,730746.0,46.4315,46.6136,46.3166,46.4507,730746.0
2022-04-14 10:45:00,48.49,48.76,48.42,48.43,637689.0,46.4603,46.719,46.3932,46.4028,637689.0
2022-04-14 10:50:00,48.43,48.46,48.21,48.46,1130408.0,46.4028,46.4315,46.192,46.4315,1130408.0
2022-04-14 10:55:00,48.46,48.65,48.41,48.52,756727.0,46.4315,46.6136,46.3836,46.489,756727.0
2022-04-14 11:00:00,48.52,48.77,48.38,48.69,886574.0,46.489,46.7286,46.3549,46.6519,886574.0
2022-04-14 11:05:00,48.68,48.77,48.47,48.56,745743.0,46.6423,46.7286,46.4411,46.5274,745743.0
2022-04-14 11:10:00,48.55,48.73,48.37,48.6,728372.0,46.5178,46.6902,46.3453,46.5657,728372.0
2022-04-14 11:15:00,48.61,48.76,48.4,48.5,702688.0,46.5753,46.719,46.3741,46.4699,702688.0
2022-04-14 11:20:00,48.5,48.88,48.39,48.88,806349.0,46.4699,46.834,46.3645,46.834,806349.0
2022-04-14 11:25:00,48.88,48.95,48.71,48.84,912792.0,46.834,46.901,46.6711,46.7956,912792.0
2022-04-14 11:30:00,48.84,48.88,48.62,48.65,557228.0,46.7956,46.834,46.5849,46.6136,557228.0
2022-04-14 11:35:00,48.63,48.66,48.41,48.42,632308.0,46.5944,46.6232,46.3836,46.3932,632308.0
2022-04-14 11:40:00,48.43,48.51,48.17,48.24,1162179.0,46.4028,46.4795,46.1537,46.2208,1162179.0
2022-04-14 11:45:00,48.24,48.37,48.2,48.32,699740.0,46.2208,46.3453,46.1824,46.2974,699740.0
2022-04-14 11:50:00,48.32,48.36,48.21,48.23,478056.0,46.2974,46.3357,46.192,46.2112,478056.0
2022-04-14 11:55:00,48.23,48.32,48.21,48.27,468185.0,46.2112,46.2974,46.192,46.2495,468185.0
2022-04-14 12:00:00,48.26,48.42,48.09,48.19,992025.0,46.2399,46.3932,46.077,46.1729,992025.0
2022-04-14 12:05:00,48.18,48.42,48.15,48.35,429763.0,46.1633,46.3932,46.1345,46.3262,429763.0
2022-04-14 12:10:00,48.35,48.41,48.16,48.19,329189.0,46.3262,46.3836,46.1441,46.1729,329189.0
2022-04-14 12:15:00,48.19,48.29,48.06,48.17,638659.0,46.1729,46.2687,46.0483,46.1537,638659.0
2022-04-14 12:20:00,48.17,48.18,48.01,48.16,508524.0,46.1537,46.1633,46.0004,46.1441,508524.0
2022-04-14 12:25:00,48.16,48.19,47.84,47.9,994270.0,46.1441,46.1729,45.8375,45.895,994270.0
2022-04-14 12:30:00,47.91,48.0,47.83,47.92,610392.0,45.9046,45.9908,45.8279,45.9142,610392.0
2022-04-14 12:35:00,47.91,48.0,47.83,47.89,512303.0,45.9046,45.9908,45.8279,45.8854,512303.0
2022-04-14 12:40:00,47.88,47.91,47.67,47.68,795753.0,45.8758,45.9046,45.6746,45.6842,795753.0
2022-04-14 12:45:00,47.68,47.76,47.63,47.65,498173.0,45.6842,45.7609,45.6363,45.6555,498173.0
2022-04-14 12:50:00,47.66,47.71,47.62,47.66,346281.0,45.665,45.7129,45.6267,45.665,346281.0
2022-04-14 12:55:00,47.66,47.92,47.66,47.88,871859.0,45.665,45.9142,45.665,45.8758,871859.0
2022-04-14 13:00:00,47.87,47.97,47.84,47.87,763745.0,45.8662,45.9621,45.8375,45.8662,763745.0
2022-04-14 13:05:00,47.86,47.94,47.79,47.85,519235.0,45.8567,45.9333,45.7896,45.8471,519235.0
2022-04-14 13:10:00,47.86,47.98,47.8,47.81,626116.0,45.8567,45.9716,45.7992,45.8088,626116.0
2022-04-14 13:15:00,47.82,47.9,47.73,47.79,456500.0,45.8183,45.895,45.7321,45.7896,456500.0
2022-04-14 13:20:00,47.78,47.93,47.77,47.84,448094.0,45.78,45.9237,45.7704,45.8375,448094.0
2022-04-14 13:25:00,47.84,47.9,47.78,47.8,372264.0,45.8375,45.895,45.78,45.7992,372264.0
2022-04-14 13:30:00,47.8,47.97,47.76,47.95,634288.0,45.7992,45.9621,45.7609,45.9429,634288.0
2022-04-14 13:35:00,47.96,48.09,47.95,47.99,842802.0,45.9525,46.077,45.9429,45.9812,842802.0
2022-04-14 13:40:00,47.99,48.21,47.96,48.13,997244.0,45.9812,46.192,45.9525,46.1154,997244.0
2022-04-14 13:45:00,48.13,48.36,48.12,48.31,975503.0,46.1154,46.3357,46.1058,46.2878,975503.0
2022-04-14 13:50:00,48.31,48.38,48.17,48.19,808694.0,46.2878,46.3549,46.1537,46.1729,808694.0
2022-04-14 13:55:00,48.19,48.37,48.14,48.35,664824.0,46.1729,46.3453,46.1249,46.3262,664824.0
2022-04-14 14:00:00,48.35,48.56,48.29,48.48,1104582.0,46.3262,46.5274,46.2687,46.4507,1104582.0
2022-04-14 14:05:00,48.48,48.52,48.28,48.34,694164.0,46.4507,46.489,46.2591,46.3166,694164.0
2022-04-14 14:10:00,48.34,48.48,48.28,48.39,555846.0,46.3166,46.4507,46.2591,46.3645,555846.0
2022-04-14 14:15:00,48.4,48.48,48.19,48.2,661083.0,46.3741,46.4507,46.1729,46.1824,661083.0
2022-04-14 14:20:00,48.2,48.2,47.98,48.03,813218.0,46.1824,46.1824,45.9716,46.0195,813218.0
2022-04-14 14:25:00,48.03,48.21,47.98,48.12,614905.0,46.0195,46.192,45.9716,46.1058,614905.0
2022-04-14 14:30:00,48.12,48.21,47.85,47.92,798733.0,46.1058,46.192,45.8471,45.9142,798733.0
2022-04-14 14:35:00,47.91,47.93,47.8,47.86,533769.0,45.9046,45.9237,45.7992,45.8567,533769.0
2022-04-14 14:40:00,47.86,47.92,47.84,47.9,319470.0,45.8567,45.9142,45.8375,45.895,319470.0
2022-04-14 14:45:00,47.9,47.97,47.8,47.88,417104.0,45.895,45.9621,45.7992,45.8758,417104.0
2022-04-14 14:50:00,47.88,47.91,47.51,47.56,914067.0,45.8758,45.9046,45.5213,45.5692,914067.0
2022-04-14 14:55:00,47.56,47.56,47.42,47.43,841776.0,45.5692,45.5692,45.4351,45.4447,841776.0
2022-04-14 15:00:00,47.44,47.58,47.36,47.5,861568.0,45.4542,45.5884,45.3776,45.5117,861568.0
2022-04-14 15:05:00,47.51,47.55,47.29,47.3,651948.0,45.5213,45.5596,45.3105,45.3201,651948.0
2022-04-14 15:10:00,47.31,47.45,47.29,47.42,732252.0,45.3297,45.4638,45.3105,45.4351,732252.0
2022-04-14 15:15:00,47.42,47.7,47.41,47.64,1113533.0,45.4351,45.7034,45.4255,45.6459,1113533.0
2022-04-14 15:20:00,47.62,47.71,47.5,47.53,716504.0,45.6267,45.7129,45.5117,45.5405,716504.0
2022-04-14 15:25:00,47.53,47.53,47.3,47.33,796125.0,45.5405,45.5405,45.3201,45.3488,796125.0
2022-04-14 15:30:00,47.34,47.37,47.18,47.19,897613.0,45.3584,45.3872,45.2051,45.2147,897613.0
2022-04-14 15:35:00,47.18,47.28,47.09,47.11,1166854.0,45.2051,45.3009,45.1189,45.1381,1166854.0
2022-04-14 15:40:00,47.11,47.33,47.06,47.32,1063407.0,45.1381,45.3488,45.0902,45.3393,1063407.0
2022-04-14 15:45:00,47.32,47.34,47.15,47.21,1094032.0,45.3393,45.3584,45.1764,45.2339,1094032.0
2022-04-14 15:50:00,47.2,47.2,46.9,47.02,2239598.0,45.2243,45.2243,44.9368,45.0518,2239598.0
2022-04-14 15:55:00,47.02,47.14,46.83,46.91,2436480.0,45.0518,45.1668,44.8698,44.9464,2436480.0
2022-04-18 09:30:00,46.47,47.28,46.44,47.1,3354278.0,44.5248,45.3009,44.4961,45.1285,3354278.0
2022-04-18 09:35:00,47.09,47.3,46.81,46.83,2334565.0,45.1189,45.3201,44.8506,44.8698,2334565.0
2022-04-18 09:40:00,46.82,47.18,46.54,46.97,2321703.0,44.8602,45.2051,44.5919,45.0039,2321703.0
2022-04-18 09:45:00,46.98,47.01,46.55,46.79,1285321.0,45.0135,45.0422,44.6015,44.8315,1285321.0
2022-04-18 09:50:00,46.78,46.86,46.26,46.4,1657958.0,44.8219,44.8985,44.3236,44.4578,1657958.0
2022-04-18 09:55:00,46.41,46.65,46.24,46.63,1472023.0,44.4674,44.6973,44.3045,44.6782,1472023.0
2022-04-18 10:00:00,46.63,47.21,46.33,47.14,2109667.0,44.6782,45.2339,44.3907,45.1668,2109667.0
2022-04-18 10:05:00,47.15,47.35,46.87,46.89,1505311.0,45.1764,45.368,44.9081,44.9273,1505311.0
2022-04-18 10:10:00,46.89,47.52,46.8,47.42,1657033.0,44.9273,45.5309,44.841,45.4351,1657033.0
2022-04-18 10:15:00,47.43,47.59,47.31,47.42,1345543.0,45.4447,45.598,45.3297,45.4351,1345543.0
2022-04-18 10:20:00,47.41,47.96,47.28,47.89,1586220.0,45.4255,45.9525,45.3009,45.8854,1586220.0
2022-04-18 10:25:00,47.9,48.01,47.74,47.78,1841646.0,45.895,46.0004,45.7417,45.78,1841646.0
2022-04-18 10:30:00,47.77,47.85,47.66,47.77,978644.0,45.7704,45.8471,45.665,45.7704,978644.0
2022-04-18 10:35:00,47.77,47.8,47.54,47.75,898977.0,45.7704,45.7992,45.5501,45.7513,898977.0
2022-04-18 10:40:00,47.74,47.95,47.66,47.77,1130250.0,45.7417,45.9429,45.665,45.7704,1130250.0
2022-04-18 10:45:00,47.77,47.88,47.64,47.72,557331.0,45.7704,45.8758,45.6459,45.7225,557331.0
2022-04-18 10:50:00,47.73,47.76,47.37,47.41,1018705.0,45.7321,45.7609,45.3872,45.4255,1018705.0
2022-04-18 10:55:00,47.42,47.46,47.19,47.38,730135.0,45.4351,45.4734,45.2147,45.3968,730135.0
2022-04-18 11:00:00,47.38,47.53,47.25,47.47,1085251.0,45.3968,45.5405,45.2722,45.483,1085251.0
2022-04-18 11:05:00,47.48,47.61,47.3,47.31,597994.0,45.4926,45.6171,45.3201,45.3297,597994.0
2022-04-18 11:10:00,47.3,47.39,47.19,47.2,513174.0,45.3201,45.4063,45.2147,45.2243,513174.0
2022-04-18 11:15:00,47.2,47.24,46.86,46.95,1110670.0,45.2243,45.2626,44.8985,44.9848,1110670.0
2022-04-18 11:20:00,46.95,47.02,46.7,46.73,663717.0,44.9848,45.0518,44.7452,44.774,663717.0
2022-04-18 11:25:00,46.72,46.78,46.61,46.73,736864.0,44.7644,44.8219,44.659,44.774,736864.0
2022-04-18 11:30:00,46.73,46.78,46.53,46.63,1006396.0,44.774,44.8219,44.5823,44.6782,1006396.0
2022-04-18 11:35:00,46.63,46.67,46.49,46.57,747477.0,44.6782,44.7165,44.544,44.6207,747477.0
2022-04-18 11:40:00,46.57,46.66,46.46,46.63,696185.0,44.6207,44.7069,44.5153,44.6782,696185.0
2022-04-18 11:45:00,46.63,46.66,46.35,46.36,594289.0,44.6782,44.7069,44.4099,44.4195,594289.0
2022-04-18 11:50:00,46.36,46.61,46.34,46.6,548638.0,44.4195,44.659,44.4003,44.6494,548638.0
2022-04-18 11:55:00,46.59,46.75,46.56,46.73,981824.0,44.6398,44.7931,44.6111,44.774,981824.0
2022-04-18 12:00:00,46.72,46.74,46.48,46.61,675211.0,44.7644,44.7835,44.5344,44.659,675211.0
2022-04-18 12:05:00,46.61,46.71,46.45,46.47,434988.0,44.659,44.7548,44.5057,44.5248,434988.0
2022-04-18 12:10:00,46.46,46.51,46.12,46.15,1145305.0,44.5153,44.5632,44.1895,44.2182,1145305.0
2022-04-18 12:15:00,46.14,46.21,45.98,46.04,1102836.0,44.2087,44.2757,44.0554,44.1128,1102836.0
2022-04-18 12:20:00,46.04,46.1,45.91,46.01,925834.0,44.1128,44.1703,43.9883,44.0841,925834.0
2022-04-18 12:25:00,46.01,46.01,45.84,45.88,798391.0,44.0841,44.0841,43.9212,43.9595,798391.0
2022-04-18 12:30:00,45.86,45.99,45.82,45.97,791508.0,43.9404,44.0649,43.9021,44.0458,791508.0
2022-04-18 12:35:00,45.98,46.08,45.9,45.94,620299.0,44.0554,44.1512,43.9787,44.017,620299.0
2022-04-18 12:40:00,45.93,46.14,45.82,46.1,1265227.0,44.0075,44.2087,43.9021,44.1703,1265227.0
2022-04-18 12:45:00,46.1,46.19,45.96,46.02,574217.0,44.1703,44.2566,44.0362,44.0937,574217.0
2022-04-18 12:50:00,46.03,46.19,46.0,46.16,498093.0,44.1033,44.2566,44.0745,44.2278,498093.0
2022-04-18 12:55:00,46.15,46.24,46.1,46.13,462443.0,44.2182,44.3045,44.1703,44.1991,462443.0
2022-04-18 13:00:00,46.12,46.2,46.01,46.14,580703.0,44.1895,44.2661,44.0841,44.2087,580703.0
2022-04-18 13:05:00,46.14,46.44,46.08,46.42,873132.0,44.2087,44.4961,44.1512,44.4769,873132.0
2022-04-18 13:10:00,46.42,46.6,46.39,46.47,775935.0,44.4769,44.6494,44.4482,44.5248,775935.0
2022-04-18 13:15:00,46.47,46.47,46.27,46.3,477227.0,44.5248,44.5248,44.3332,44.362,477227.0
2022-04-18 13:20:00,46.28,46.56,46.23,46.48,817995.0,44.3428,44.6111,44.2949,44.5344,817995.0
2022-04-18 13:25:00,46.48,46.58,46.43,46.55,361903.0,44.5344,44.6302,44.4865,44.6015,361903.0
2022-04-18 13:30:00,46.55,47.21,46.49,47.21,1626441.0,44.6015,45.2339,44.544,45.2339,1626441.0
2022-04-18 13:35:00,47.21,47.36,47.15,47.33,1348636.0,45.2339,45.3776,45.1764,45.3488,1348636.0
2022-04-18 13:40:00,47.33,47.44,47.26,47.43,775292.0,45.3488,45.4542,45.2818,45.4447,775292.0
2022-04-18 13:45:00,47.44,47.57,47.28,47.52,960589.0,45.4542,45.5788,45.3009,45.5309,960589.0
2022-04-18 13:50:00,47.51,47.64,47.44,47.59,759549.0,45.5213,45.6459,45.4542,45.598,759549.0
2022-04-18 13:55:00,47.58,47.75,47.46,47.52,1425635.0,45.5884,45.7513,45.4734,45.5309,1425635.0
2022-04-18 14:00:00,47.53,47.74,47.49,47.56,819265.0,45.5405,45.7417,45.5022,45.5692,819265.0
2022-04-18 14:05:00,47.57,47.58,47.37,47.47,714793.0,45.5788,45.5884,45.3872,45.483,714793.0
2022-04-18 14:10:00,47.48,47.51,47.31,47.48,677103.0,45.4926,45.5213,45.3297,45.4926,677103.0
2022-04-18 14:15:00,47.48,47.69,47.23,47.34,1112187.0,45.4926,45.6938,45.253,45.3584,1112187.0
2022-04-18 14:20:00,47.35,47.85,47.31,47.84,786300.0,45.368,45.8471,45.3297,45.8375,786300.0
2022-04-18 14:25:00,47.84,47.93,47.53,47.64,1415544.0,45.8375,45.9237,45.5405,45.6459,1415544.0
2022-04-18 14:30:00,47.64,47.77,47.59,47.77,826752.0,45.6459,45.7704,45.598,45.7704,826752.0
2022-04-18 14:35:00,47.76,47.86,47.66,47.68,923307.0,45.7609,45.8567,45.665,45.6842,923307.0
2022-04-18 14:40:00,47.68,47.77,47.54,47.59,511828.0,45.6842,45.7704,45.5501,45.598,511828.0
2022-04-18 14:45:00,47.59,47.62,47.35,47.48,778897.0,45.598,45.6267,45.368,45.4926,778897.0
2022-04-18 14:50:00,47.47,47.63,47.41,47.51,558026.0,45.483,45.6363,45.4255,45.5213,558026.0
2022-04-18 14:55:00,47.5,47.52,47.27,47.28,754489.0,45.5117,45.5309,45.2914,45.3009,754489.0
2022-04-18 15:00:00,47.27,47.39,47.13,47.15,550209.0,45.2914,45.4063,45.1572,45.1764,550209.0
2022-04-18 15:05:00,47.14,47.31,47.1,47.16,459492.0,45.1668,45.3297,45.1285,45.186,459492.0
2022-04-18 15:10:00,47.16,47.3,46.96,47.08,559833.0,45.186,45.3201,44.9943,45.1093,559833.0
2022-04-18 15:15:00,47.08,47.19,46.97,47.01,574856.0,45.1093,45.2147,45.0039,45.0422,574856.0
2022-04-18 15:20:00,47.02,47.15,46.86,46.94,803013.0,45.0518,45.1764,44.8985,44.9752,803013.0
2022-04-18 15:25:00,46.93,46.98,46.86,46.88,400143.0,44.9656,45.0135,44.8985,44.9177,400143.0
2022-04-18 15:30:00,46.87,46.87,46.51,46.58,1067927.0,44.9081,44.9081,44.5632,44.6302,1067927.0
2022-04-18 15:35:00,46.57,46.63,46.4,46.5,728766.0,44.6207,44.6782,44.4578,44.5536,728766.0
2022-04-18 15:40:00,46.5,46.66,46.37,46.55,1157249.0,44.5536,44.7069,44.429,44.6015,1157249.0
2022-04-18 15:45:00,46.54,46.54,46.26,46.3,1261499.0,44.5919,44.5919,44.3236,44.362,1261499.0
2022-04-18 15:50:00,46.3,46.59,46.2,46.53,1818568.0,44.362,44.6398,44.2661,44.5823,1818568.0
2022-04-18 15:55:00,46.52,47.14,46.5,47.14,2163212.0,44.5728,45.1668,44.5536,45.1668,2163212.0
2022-04-19 09:30:00,46.73,47.22,46.52,47.03,2378623.0,44.774,45.2435,44.5728,45.0614,2378623.0
2022-04-19 09:35:00,47.03,47.11,46.42,46.45,2558872.0,45.0614,45.1381,44.4769,44.5057,2558872.0
2022-04-19 09:40:00,46.44,47.26,46.31,47.09,2772289.0,44.4961,45.2818,44.3715,45.1189,2772289.0
2022-04-19 09:45:00,47.09,47.43,46.88,47.3,2352955.0,45.1189,45.4447,44.9177,45.3201,2352955.0
2022-04-19 09:50:00,47.3,47.83,47.08,47.7,2851509.0,45.3201,45.8279,45.1093,45.7034,2851509.0
2022-04-19 09:55:00,47.72,48.17,47.7,48.15,1983016.0,45.7225,46.1537,45.7034,46.1345,1983016.0
2022-04-19 10:00:00,48.14,48.32,48.0,48.23,1909565.0,46.1249,46.2974,45.9908,46.2112,1909565.0
2022-04-19 10:05:00,48.23,48.53,48.12,48.45,1794123.0,46.2112,46.4986,46.1058,46.422,1794123.0
2022-04-19 10:10:00,48.46,48.86,48.43,48.7,2007192.0,46.4315,46.8148,46.4028,46.6615,2007192.0
2022-04-19 10:15:00,48.7,48.97,48.54,48.86,1696453.0,46.6615,46.9202,46.5082,46.8148,1696453.0
2022-04-19 10:20:00,48.87,48.92,48.75,48.87,819016.0,46.8244,46.8723,46.7094,46.8244,819016.0
2022-04-19 10:25:00,48.88,48.97,48.74,48.81,973159.0,46.834,46.9202,46.6998,46.7669,973159.0
2022-04-19 10:30:00,48.81,49.0,48.78,48.94,985796.0,46.7669,46.9489,46.7382,46.8915,985796.0
2022-04-19 10:35:00,48.95,49.2,48.81,49.2,1354552.0,46.901,47.1406,46.7669,47.1406,1354552.0
2022-04-19 10:40:00,49.2,49.44,49.14,49.4,1466501.0,47.1406,47.3705,47.0831,47.3322,1466501.0
2022-04-19 10:45:00,49.4,49.54,49.37,49.46,996351.0,47.3322,47.4663,47.3035,47.3897,996351.0
2022-04-19 10:50:00,49.46,49.49,49.3,49.31,831577.0,47.3897,47.4184,47.2364,47.246,831577.0
2022-04-19 10:55:00,49.32,49.45,49.26,49.35,800244.0,47.2556,47.3801,47.1981,47.2843,800244.0
2022-04-19 11:00:00,49.35,49.36,49.15,49.27,864967.0,47.2843,47.2939,47.0927,47.2076,864967.0
2022-04-19 11:05:00,49.28,49.52,49.24,49.44,1035710.0,47.2172,47.4472,47.1789,47.3705,1035710.0
2022-04-19 11:10:00,49.43,49.49,49.36,49.41,901670.0,47.3609,47.4184,47.2939,47.3418,901670.0
2022-04-19 11:15:00,49.41,49.65,49.3,49.36,1060005.0,47.3418,47.5717,47.2364,47.2939,1060005.0
2022-04-19 11:20:00,49.36,49.69,49.32,49.68,866039.0,47.2939,47.6101,47.2556,47.6005,866039.0
2022-04-19 11:25:00,49.68,49.7,49.55,49.67,677954.0,47.6005,47.6196,47.4759,47.5909,677954.0
2022-04-19 11:30:00,49.67,49.75,49.52,49.57,677740.0,47.5909,47.6676,47.4472,47.4951,677740.0
2022-04-19 11:35:00,49.58,49.88,49.57,49.84,762140.0,47.5047,47.7921,47.4951,47.7538,762140.0
2022-04-19 11:40:00,49.84,49.89,49.74,49.84,701390.0,47.7538,47.8017,47.658,47.7538,701390.0
2022-04-19 11:45:00,49.85,49.88,49.8,49.84,445436.0,47.7634,47.7921,47.7155,47.7538,445436.0
2022-04-19 11:50:00,49.84,49.98,49.83,49.94,602341.0,47.7538,47.8879,47.7442,47.8496,602341.0
2022-04-19 11:55:00,49.95,49.95,49.72,49.75,786226.0,47.8592,47.8592,47.6388,47.6676,786226.0
2022-04-19 12:00:00,49.75,49.77,49.55,49.66,810413.0,47.6676,47.6867,47.4759,47.5813,810413.0
2022-04-19 12:05:00,49.66,49.74,49.59,49.73,503117.0,47.5813,47.658,47.5143,47.6484,503117.0
2022-04-19 12:10:00,49.73,49.75,49.57,49.59,462751.0,47.6484,47.6676,47.4951,47.5143,462751.0
2022-04-19 12:15:00,49.6,49.67,49.51,49.64,626832.0,47.5238,47.5909,47.4376,47.5622,626832.0
2022-04-19 12:20:00,49.64,49.72,49.61,49.67,672500.0,47.5622,47.6388,47.5334,47.5909,672500.0
2022-04-19 12:25:00,49.66,49.69,49.47,49.51,878329.0,47.5813,47.6101,47.3993,47.4376,878329.0
2022-04-19 12:30:00,49.5,49.63,49.44,49.57,526408.0,47.428,47.5526,47.3705,47.4951,526408.0
2022-04-19 12:35:00,49.59,49.61,49.35,49.36,493085.0,47.5143,47.5334,47.2843,47.2939,493085.0
2022-04-19 12:40:00,49.36,49.56,49.33,49.51,441004.0,47.2939,47.4855,47.2651,47.4376,441004.0
2022-04-19 12:45:00,49.51,49.59,49.46,49.56,342138.0,47.4376,47.5143,47.3897,47.4855,342138.0
2022-04-19 12:50:00,49.56,49.71,49.53,49.66,748617.0,47.4855,47.6292,47.4568,47.5813,748617.0
2022-04-19 12:55:00,49.66,49.67,49.52,49.57,443650.0,47.5813,47.5909,47.4472,47.4951,443650.0
2022-04-19 13:00:00,49.56,49.7,49.53,49.63,434453.0,47.4855,47.6196,47.4568,47.5526,434453.0
2022-04-19 13:05:00,49.62,49.67,49.49,49.49,429530.0,47.543,47.5909,47.4184,47.4184,429530.0
2022-04-19 13:10:00,49.5,49.54,49.42,49.53,444200.0,47.428,47.4663,47.3514,47.4568,444200.0
2022-04-19 13:15:00,49.53,49.62,49.47,49.57,302719.0,47.4568,47.543,47.3993,47.4951,302719.0
2022-04-19 13:20:00,49.55,49.65,49.5,49.54,360098.0,47.4759,47.5717,47.428,47.4663,360098.0
2022-04-19 13:25:00,49.53,49.55,49.24,49.26,683950.0,47.4568,47.4759,47.1789,47.1981,683950.0
2022-04-19 13:30:00,49.26,49.47,49.23,49.42,501227.0,47.1981,47.3993,47.1693,47.3514,501227.0
2022-04-19 13:35:00,49.43,49.46,49.37,49.43,225210.0,47.3609,47.3897,47.3035,47.3609,225210.0
2022-04-19 13:40:00,49.43,49.45,49.3,49.32,315327.0,47.3609,47.3801,47.2364,47.2556,315327.0
2022-04-19 13:45:00,49.33,49.54,49.24,49.52,531506.0,47.2651,47.4663,47.1789,47.4472,531506.0
2022-04-19 13:50:00,49.51,49.69,49.51,49.65,909645.0,47.4376,47.6101,47.4376,47.5717,909645.0
2022-04-19 13:55:00,49.65,49.69,49.56,49.57,435699.0,47.5717,47.6101,47.4855,47.4951,435699.0
2022-04-19 14:00:00,49.57,49.57,49.43,49.5,579363.0,47.4951,47.4951,47.3609,47.428,579363.0
2022-04-19 14:05:00,49.51,49.58,49.32,49.43,598124.0,47.4376,47.5047,47.2556,47.3609,598124.0
2022-04-19 14:10:00,49.42,49.42,49.06,49.23,966042.0,47.3514,47.3514,47.0064,47.1693,966042.0
2022-04-19 14:15:00,49.24,49.24,49.06,49.07,551685.0,47.1789,47.1789,47.0064,47.016,551685.0
2022-04-19 14:20:00,49.07,49.24,49.01,49.21,768147.0,47.016,47.1789,46.9585,47.1502,768147.0
2022-04-19 14:25:00,49.21,49.29,49.02,49.28,612622.0,47.1502,47.2268,46.9681,47.2172,612622.0
2022-04-19 14:30:00,49.29,49.42,49.17,49.21,826576.0,47.2268,47.3514,47.1118,47.1502,826576.0
2022-04-19 14:35:00,49.22,49.52,49.17,49.49,611677.0,47.1597,47.4472,47.1118,47.4184,611677.0
2022-04-19 14:40:00,49.49,49.54,49.41,49.5,634567.0,47.4184,47.4663,47.3418,47.428,634567.0
2022-04-19 14:45:00,49.5,49.51,49.38,49.44,450323.0,47.428,47.4376,47.313,47.3705,450323.0
2022-04-19 14:50:00,49.46,49.63,49.38,49.44,838516.0,47.3897,47.5526,47.313,47.3705,838516.0
2022-04-19 14:55:00,49.45,49.6,49.45,49.58,509540.0,47.3801,47.5238,47.3801,47.5047,509540.0
2022-04-19 15:00:00,49.58,49.63,49.47,49.52,546127.0,47.5047,47.5526,47.3993,47.4472,546127.0
2022-04-19 15:05:00,49.51,49.78,49.46,49.77,816308.0,47.4376,47.6963,47.3897,47.6867,816308.0
2022-04-19 15:10:00,49.77,50.07,49.71,50.07,1776409.0,47.6867,47.9742,47.6292,47.9742,1776409.0
2022-04-19 15:15:00,50.07,50.19,50.02,50.13,1298546.0,47.9742,48.0891,47.9263,48.0316,1298546.0
2022-04-19 15:20:00,50.13,50.26,50.06,50.26,1156656.0,48.0316,48.1562,47.9646,48.1562,1156656.0
2022-04-19 15:25:00,50.26,50.28,50.14,50.18,740018.0,48.1562,48.1754,48.0412,48.0796,740018.0
2022-04-19 15:30:00,50.19,50.34,50.15,50.2,1071713.0,48.0891,48.2329,48.0508,48.0987,1071713.0
2022-04-19 15:35:00,50.2,50.34,50.16,50.25,931638.0,48.0987,48.2329,48.0604,48.1466,931638.0
2022-04-19 15:40:00,50.24,50.25,49.95,50.01,1213224.0,48.137,48.1466,47.8592,47.9167,1213224.0
2022-04-19 15:45:00,50.01,50.08,49.79,50.03,1270543.0,47.9167,47.9837,47.7059,47.9358,1270543.0
2022-04-19 15:50:00,50.03,50.42,50.03,50.09,2642944.0,47.9358,48.3095,47.9358,47.9933,2642944.0
2022-04-19 15:55:00,50.08,50.27,49.84,50.14,2486947.0,47.9837,48.1658,47.7538,48.0412,2486947.0
2022-04-20 09:30:00,50.57,50.74,50.07,50.17,3533548.0,48.4532,48.6161,47.9742,48.07,3533548.0
2022-04-20 09:35:00,50.17,50.35,49.87,49.93,2974595.0,48.07,48.2424,47.7825,47.84,2974595.0
2022-04-20 09:40:00,49.94,49.96,49.19,49.21,2803848.0,47.8496,47.8688,47.131,47.1502,2803848.0
2022-04-20 09:45:00,49.21,49.33,48.94,49.13,2331576.0,47.1502,47.2651,46.8915,47.0735,2331576.0
2022-04-20 09:50:00,49.13,49.29,48.82,48.96,2074675.0,47.0735,47.2268,46.7765,46.9106,2074675.0
2022-04-20 09:55:00,48.96,49.0,48.56,48.78,2095567.0,46.9106,46.9489,46.5274,46.7382,2095567.0
2022-04-20 10:00:00,48.77,49.07,48.51,48.7,1990719.0,46.7286,47.016,46.4795,46.6615,1990719.0
2022-04-20 10:05:00,48.71,48.73,48.27,48.54,2162942.0,46.6711,46.6902,46.2495,46.5082,2162942.0
2022-04-20 10:10:00,48.54,48.94,48.51,48.87,2003765.0,46.5082,46.8915,46.4795,46.8244,2003765.0
2022-04-20 10:15:00,48.88,49.1,48.76,48.9,2084952.0,46.834,47.0448,46.719,46.8531,2084952.0
2022-04-20 10:20:00,48.9,49.18,48.54,48.58,1718782.0,46.8531,47.1214,46.5082,46.5465,1718782.0
2022-04-20 10:25:00,48.58,49.15,48.54,49.03,1749337.0,46.5465,47.0927,46.5082,46.9777,1749337.0
2022-04-20 10:30:00,49.03,49.23,48.73,49.16,1623700.0,46.9777,47.1693,46.6902,47.1022,1623700.0
2022-04-20 10:35:00,49.17,49.3,49.05,49.14,1082450.0,47.1118,47.2364,46.9969,47.0831,1082450.0
2022-04-20 10:40:00,49.15,49.41,49.11,49.19,1297911.0,47.0927,47.3418,47.0543,47.131,1297911.0
2022-04-20 10:45:00,49.2,49.32,48.99,49.2,1021026.0,47.1406,47.2556,46.9394,47.1406,1021026.0
2022-04-20 10:50:00,49.2,49.45,49.1,49.33,1115279.0,47.1406,47.3801,47.0448,47.2651,1115279.0
2022-04-20 10:55:00,49.34,49.45,49.13,49.24,837733.0,47.2747,47.3801,47.0735,47.1789,837733.0
2022-04-20 11:00:00,49.23,49.27,48.83,48.84,1454558.0,47.1693,47.2076,46.7861,46.7956,1454558.0
2022-04-20 11:05:00,48.85,49.08,48.73,48.77,793646.0,46.8052,47.0256,46.6902,46.7286,793646.0
2022-04-20 11:10:00,48.77,48.79,48.42,48.55,1151618.0,46.7286,46.7477,46.3932,46.5178,1151618.0
2022-04-20 11:15:00,48.56,48.56,48.22,48.25,996982.0,46.5274,46.5274,46.2016,46.2303,996982.0
2022-04-20 11:20:00,48.24,48.36,48.21,48.22,734426.0,46.2208,46.3357,46.192,46.2016,734426.0
2022-04-20 11:25:00,48.21,48.4,48.17,48.33,888810.0,46.192,46.3741,46.1537,46.307,888810.0
2022-04-20 11:30:00,48.33,48.55,48.27,48.36,1303088.0,46.307,46.5178,46.2495,46.3357,1303088.0
2022-04-20 11:35:00,48.37,48.61,48.34,48.46,823741.0,46.3453,46.5753,46.3166,46.4315,823741.0
2022-04-20 11:40:00,48.47,48.68,48.43,48.67,677147.0,46.4411,46.6423,46.4028,46.6328,677147.0
2022-04-20 11:45:00,48.67,48.8,48.37,48.43,871337.0,46.6328,46.7573,46.3453,46.4028,871337.0
2022-04-20 11:50:00,48.43,48.46,48.11,48.26,1088275.0,46.4028,46.4315,46.0962,46.2399,1088275.0
2022-04-20 11:55:00,48.26,48.43,48.23,48.36,640598.0,46.2399,46.4028,46.2112,46.3357,640598.0
2022-04-20 12:00:00,48.35,48.48,48.3,48.43,626176.0,46.3262,46.4507,46.2782,46.4028,626176.0
2022-04-20 12:05:00,48.43,48.53,48.01,48.12,1082379.0,46.4028,46.4986,46.0004,46.1058,1082379.0
2022-04-20 12:10:00,48.12,48.15,47.81,47.84,1454987.0,46.1058,46.1345,45.8088,45.8375,1454987.0
2022-04-20 12:15:00,47.84,48.0,47.8,47.94,892314.0,45.8375,45.9908,45.7992,45.9333,892314.0
2022-04-20 12:20:00,47.94,47.94,47.67,47.77,1117361.0,45.9333,45.9333,45.6746,45.7704,1117361.0
2022-04-20 12:25:00,47.77,47.9,47.7,47.89,822737.0,45.7704,45.895,45.7034,45.8854,822737.0
2022-04-20 12:30:00,47.88,48.22,47.84,48.17,1328918.0,45.8758,46.2016,45.8375,46.1537,1328918.0
2022-04-20 12:35:00,48.17,48.44,48.15,48.28,1265017.0,46.1537,46.4124,46.1345,46.2591,1265017.0
2022-04-20 12:40:00,48.27,48.34,48.17,48.27,642746.0,46.2495,46.3166,46.1537,46.2495,642746.0
2022-04-20 12:45:00,48.27,48.49,48.26,48.43,1066701.0,46.2495,46.4603,46.2399,46.4028,1066701.0
2022-04-20 12:50:00,48.43,48.65,48.41,48.53,1319269.0,46.4028,46.6136,46.3836,46.4986,1319269.0
2022-04-20 12:55:00,48.54,48.61,48.39,48.46,782327.0,46.5082,46.5753,46.3645,46.4315,782327.0
2022-04-20 13:00:00,48.45,48.75,48.44,48.66,1172366.0,46.422,46.7094,46.4124,46.6232,1172366.0
2022-04-20 13:05:00,48.67,48.75,48.28,48.45,1157025.0,46.6328,46.7094,46.2591,46.422,1157025.0
2022-04-20 13:10:00,48.45,48.88,48.41,48.78,1153953.0,46.422,46.834,46.3836,46.7382,1153953.0
2022-04-20 13:15:00,48.77,48.9,48.54,48.63,1261113.0,46.7286,46.8531,46.5082,46.5944,1261113.0
2022-04-20 13:20:00,48.63,48.75,48.55,48.71,639219.0,46.5944,46.7094,46.5178,46.6711,639219.0
2022-04-20 13:25:00,48.72,48.74,48.55,48.63,625207.0,46.6807,46.6998,46.5178,46.5944,625207.0
2022-04-20 13:30:00,48.63,48.74,48.5,48.65,613627.0,46.5944,46.6998,46.4699,46.6136,613627.0
2022-04-20 13:35:00,48.65,48.8,48.61,48.66,561721.0,46.6136,46.7573,46.5753,46.6232,561721.0
2022-04-20 13:40:00,48.66,48.97,48.63,48.95,939864.0,46.6232,46.9202,46.5944,46.901,939864.0
2022-04-20 13:45:00,48.95,49.11,48.75,48.75,1297487.0,46.901,47.0543,46.7094,46.7094,1297487.0
2022-04-20 13:50:00,48.75,48.77,48.6,48.64,689174.0,46.7094,46.7286,46.5657,46.604,689174.0
2022-04-20 13:55:00,48.63,48.74,48.55,48.72,759300.0,46.5944,46.6998,46.5178,46.6807,759300.0
2022-04-20 14:00:00,48.72,48.86,48.54,48.71,741468.0,46.6807,46.8148,46.5082,46.6711,741468.0
2022-04-20 14:05:00,48.71,48.77,48.54,48.62,475067.0,46.6711,46.7286,46.5082,46.5849,475067.0
2022-04-20 14:10:00,48.62,48.64,48.37,48.4,918753.0,46.5849,46.604,46.3453,46.3741,918753.0
2022-04-20 14:15:00,48.39,48.5,48.25,48.3,607735.0,46.3645,46.4699,46.2303,46.2782,607735.0
2022-04-20 14:20:00,48.3,48.34,48.23,48.31,650969.0,46.2782,46.3166,46.2112,46.2878,650969.0
2022-04-20 14:25:00,48.32,48.33,48.16,48.19,501706.0,46.2974,46.307,46.1441,46.1729,501706.0
2022-04-20 14:30:00,48.19,48.3,48.11,48.2,597758.0,46.1729,46.2782,46.0962,46.1824,597758.0
2022-04-20 14:35:00,48.19,48.2,47.91,47.95,957876.0,46.1729,46.1824,45.9046,45.9429,957876.0
2022-04-20 14:40:00,47.95,48.0,47.86,47.9,677262.0,45.9429,45.9908,45.8567,45.895,677262.0
2022-04-20 14:45:00,47.89,48.13,47.82,48.01,866350.0,45.8854,46.1154,45.8183,46.0004,866350.0
2022-04-20 14:50:00,48.01,48.05,47.52,47.53,1184163.0,46.0004,46.0387,45.5309,45.5405,1184163.0
2022-04-20 14:55:00,47.53,47.79,47.44,47.76,1307283.0,45.5405,45.7896,45.4542,45.7609,1307283.0
2022-04-20 15:00:00,47.75,48.13,47.7,48.03,1515372.0,45.7513,46.1154,45.7034,46.0195,1515372.0
2022-04-20 15:05:00,48.04,48.05,47.84,47.99,905328.0,46.0291,46.0387,45.8375,45.9812,905328.0
2022-04-20 15:10:00,47.99,48.3,47.86,48.22,1457775.0,45.9812,46.2782,45.8567,46.2016,1457775.0
2022-04-20 15:15:00,48.22,48.32,48.11,48.18,1067590.0,46.2016,46.2974,46.0962,46.1633,1067590.0
2022-04-20 15:20:00,48.18,48.24,48.05,48.14,769855.0,46.1633,46.2208,46.0387,46.1249,769855.0
2022-04-20 15:25:00,48.14,48.39,48.09,48.2,1279655.0,46.1249,46.3645,46.077,46.1824,1279655.0
2022-04-20 15:30:00,48.19,48.24,47.95,47.96,1195025.0,46.1729,46.2208,45.9429,45.9525,1195025.0
2022-04-20 15:35:00,47.97,48.28,47.93,48.18,1077135.0,45.9621,46.2591,45.9237,46.1633,1077135.0
2022-04-20 15:40:00,48.17,48.33,48.15,48.31,1065944.0,46.1537,46.307,46.1345,46.2878,1065944.0
2022-04-20 15:45:00,48.32,48.68,48.29,48.47,2470781.0,46.2974,46.6423,46.2687,46.4411,2470781.0
2022-04-20 15:50:00,48.47,48.59,47.85,47.91,2028134.0,46.4411,46.5561,45.8471,45.9046,2028134.0
2022-04-20 15:55:00,47.92,48.03,47.77,47.9,2173636.0,45.9142,46.0195,45.7704,45.895,2173636.0
2022-04-21 09:30:00,49.63,50.61,49.56,50.54,4031535.0,47.5526,48.4916,47.4855,48.4245,4031535.0
2022-04-21 09:35:00,50.54,50.77,50.36,50.51,3228639.0,48.4245,48.6449,48.252,48.3957,3228639.0
2022-04-21 09:40:00,50.52,50.71,50.36,50.6,2550419.0,48.4053,48.5874,48.252,48.482,2550419.0
2022-04-21 09:45:00,50.6,50.66,50.26,50.53,2050296.0,48.482,48.5395,48.1562,48.4149,2050296.0
2022-04-21 09:50:00,50.54,50.75,50.15,50.28,2406079.0,48.4245,48.6257,48.0508,48.1754,2406079.0
2022-04-21 09:55:00,50.27,50.37,49.92,49.94,1761994.0,48.1658,48.2616,47.8304,47.8496,1761994.0
2022-04-21 10:00:00,49.95,50.08,49.86,49.98,1901148.0,47.8592,47.9837,47.7729,47.8879,1901148.0
2022-04-21 10:05:00,49.97,49.97,49.44,49.62,2335339.0,47.8783,47.8783,47.3705,47.543,2335339.0
2022-04-21 10:10:00,49.61,49.71,49.27,49.37,1897713.0,47.5334,47.6292,47.2076,47.3035,1897713.0
2022-04-21 10:15:00,49.37,49.64,49.27,49.3,1453719.0,47.3035,47.5622,47.2076,47.2364,1453719.0
2022-04-21 10:20:00,49.3,49.39,49.04,49.2,2050100.0,47.2364,47.3226,46.9873,47.1406,2050100.0
2022-04-21 10:25:00,49.2,49.68,49.11,49.62,1592193.0,47.1406,47.6005,47.0543,47.543,1592193.0
2022-04-21 10:30:00,49.63,49.79,49.57,49.73,1511048.0,47.5526,47.7059,47.4951,47.6484,1511048.0
2022-04-21 10:35:00,49.73,49.83,49.32,49.46,1385981.0,47.6484,47.7442,47.2556,47.3897,1385981.0
2022-04-21 10:40:00,49.46,49.47,49.12,49.28,1231854.0,47.3897,47.3993,47.0639,47.2172,1231854.0
2022-04-21 10:45:00,49.29,49.31,48.74,48.79,1731659.0,47.2268,47.246,46.6998,46.7477,1731659.0
2022-04-21 10:50:00,48.8,48.9,48.56,48.58,1031886.0,46.7573,46.8531,46.5274,46.5465,1031886.0
2022-04-21 10:55:00,48.58,48.9,48.55,48.83,1435626.0,46.5465,46.8531,46.5178,46.7861,1435626.0
2022-04-21 11:00:00,48.83,48.98,48.67,48.93,1193667.0,46.7861,46.9298,46.6328,46.8819,1193667.0
2022-04-21 11:05:00,48.93,49.0,48.59,48.81,1125166.0,46.8819,46.9489,46.5561,46.7669,1125166.0
2022-04-21 11:10:00,48.81,49.07,48.7,48.95,1273349.0,46.7669,47.016,46.6615,46.901,1273349.0
2022-04-21 11:15:00,48.95,49.02,48.7,48.93,865121.0,46.901,46.9681,46.6615,46.8819,865121.0
2022-04-21 11:20:00,48.92,48.98,48.56,48.86,1190807.0,46.8723,46.9298,46.5274,46.8148,1190807.0
2022-04-21 11:25:00,48.87,49.12,48.68,48.68,1433388.0,46.8244,47.0639,46.6423,46.6423,1433388.0
2022-04-21 11:30:00,48.68,48.79,48.3,48.45,1540441.0,46.6423,46.7477,46.2782,46.422,1540441.0
2022-04-21 11:35:00,48.46,48.55,48.28,48.3,789449.0,46.4315,46.5178,46.2591,46.2782,789449.0
2022-04-21 11:40:00,48.29,48.32,48.07,48.08,1504320.0,46.2687,46.2974,46.0579,46.0675,1504320.0
2022-04-21 11:45:00,48.07,48.1,47.88,47.95,1780966.0,46.0579,46.0866,45.8758,45.9429,1780966.0
2022-04-21 11:50:00,47.95,48.08,47.82,47.97,1167957.0,45.9429,46.0675,45.8183,45.9621,1167957.0
2022-04-21 11:55:00,47.97,47.98,47.49,47.51,2381499.0,45.9621,45.9716,45.5022,45.5213,2381499.0
2022-04-21 12:00:00,47.51,47.69,47.35,47.43,1644527.0,45.5213,45.6938,45.368,45.4447,1644527.0
2022-04-21 12:05:00,47.43,47.73,47.38,47.44,1311560.0,45.4447,45.7321,45.3968,45.4542,1311560.0
2022-04-21 12:10:00,47.44,47.6,47.25,47.44,1566729.0,45.4542,45.6075,45.2722,45.4542,1566729.0
2022-04-21 12:15:00,47.44,47.57,47.33,47.55,852313.0,45.4542,45.5788,45.3488,45.5596,852313.0
2022-04-21 12:20:00,47.56,47.6,47.23,47.25,969824.0,45.5692,45.6075,45.253,45.2722,969824.0
2022-04-21 12:25:00,47.24,47.44,47.17,47.24,867202.0,45.2626,45.4542,45.1955,45.2626,867202.0
2022-04-21 12:30:00,47.24,47.49,47.15,47.41,976917.0,45.2626,45.5022,45.1764,45.4255,976917.0
2022-04-21 12:35:00,47.42,47.58,47.29,47.39,812282.0,45.4351,45.5884,45.3105,45.4063,812282.0
2022-04-21 12:40:00,47.39,47.53,47.3,47.43,716337.0,45.4063,45.5405,45.3201,45.4447,716337.0
2022-04-21 12:45:00,47.43,47.59,47.2,47.25,1050475.0,45.4447,45.598,45.2243,45.2722,1050475.0
2022-04-21 12:50:00,47.25,47.25,46.9,46.95,1489413.0,45.2722,45.2722,44.9368,44.9848,1489413.0
2022-04-21 12:55:00,46.96,47.14,46.91,46.97,670850.0,44.9943,45.1668,44.9464,45.0039,670850.0
2022-04-21 13:00:00,46.96,47.03,46.72,46.8,1253577.0,44.9943,45.0614,44.7644,44.841,1253577.0
2022-04-21 13:05:00,46.8,46.85,46.7,46.74,832999.0,44.841,44.8889,44.7452,44.7835,832999.0
2022-04-21 13:10:00,46.76,46.93,46.66,46.83,1106615.0,44.8027,44.9656,44.7069,44.8698,1106615.0
2022-04-21 13:15:00,46.83,46.89,46.4,46.47,1645991.0,44.8698,44.9273,44.4578,44.5248,1645991.0
2022-04-21 13:20:00,46.46,47.26,46.44,46.98,2846659.0,44.5153,45.2818,44.4961,45.0135,2846659.0
2022-04-21 13:25:00,46.98,47.3,46.79,47.24,1757541.0,45.0135,45.3201,44.8315,45.2626,1757541.0
2022-04-21 13:30:00,47.25,47.38,46.96,46.99,1584839.0,45.2722,45.3968,44.9943,45.0231,1584839.0
2022-04-21 13:35:00,47.0,47.01,46.66,46.8,1578967.0,45.0327,45.0422,44.7069,44.841,1578967.0
2022-04-21 13:40:00,46.79,47.0,46.61,46.8,1582930.0,44.8315,45.0327,44.659,44.841,1582930.0
2022-04-21 13:45:00,46.8,47.06,46.67,46.8,1235373.0,44.841,45.0902,44.7165,44.841,1235373.0
2022-04-21 13:50:00,46.8,46.87,46.56,46.61,907304.0,44.841,44.9081,44.6111,44.659,907304.0
2022-04-21 13:55:00,46.61,46.7,46.38,46.49,1114015.0,44.659,44.7452,44.4386,44.544,1114015.0
2022-04-21 14:00:00,46.48,46.48,45.98,46.04,2484226.0,44.5344,44.5344,44.0554,44.1128,2484226.0
2022-04-21 14:05:00,46.04,46.14,45.9,45.97,1421074.0,44.1128,44.2087,43.9787,44.0458,1421074.0
2022-04-21 14:10:00,45.97,46.08,45.75,45.77,1320465.0,44.0458,44.1512,43.835,43.8541,1320465.0
2022-04-21 14:15:00,45.77,45.99,45.67,45.85,1452208.0,43.8541,44.0649,43.7583,43.9308,1452208.0
2022-04-21 14:20:00,45.85,46.1,45.68,45.7,1246238.0,43.9308,44.1703,43.7679,43.7871,1246238.0
2022-04-21 14:25:00,45.69,46.0,45.68,45.9,973143.0,43.7775,44.0745,43.7679,43.9787,973143.0
2022-04-21 14:30:00,45.89,46.22,45.75,46.11,1418751.0,43.9691,44.2853,43.835,44.1799,1418751.0
2022-04-21 14:35:00,46.1,46.38,45.87,45.94,1728439.0,44.1703,44.4386,43.95,44.017,1728439.0
2022-04-21 14:40:00,45.95,45.97,45.58,45.6,1098645.0,44.0266,44.0458,43.6721,43.6913,1098645.0
2022-04-21 14:45:00,45.6,45.7,45.44,45.5,1428532.0,43.6913,43.7871,43.538,43.5955,1428532.0
2022-04-21 14:50:00,45.47,45.57,45.44,45.46,804130.0,43.5667,43.6625,43.538,43.5571,804130.0
2022-04-21 14:55:00,45.45,45.49,45.23,45.41,1492327.0,43.5475,43.5859,43.3368,43.5092,1492327.0
2022-04-21 15:00:00,45.4,45.43,45.04,45.09,1476644.0,43.4996,43.5284,43.1547,43.2026,1476644.0
2022-04-21 15:05:00,45.09,45.25,44.98,45.0,1474990.0,43.2026,43.3559,43.0972,43.1164,1474990.0
2022-04-21 15:10:00,44.99,45.1,44.9,45.06,1400828.0,43.1068,43.2122,43.0206,43.1739,1400828.0
2022-04-21 15:15:00,45.05,45.22,44.88,45.08,1557697.0,43.1643,43.3272,43.0014,43.193,1557697.0
2022-04-21 15:20:00,45.07,45.3,44.91,45.3,1203616.0,43.1834,43.4038,43.0301,43.4038,1203616.0
2022-04-21 15:25:00,45.3,45.54,45.02,45.45,1744315.0,43.4038,43.6338,43.1355,43.5475,1744315.0
2022-04-21 15:30:00,45.45,45.49,44.99,45.02,1656743.0,43.5475,43.5859,43.1068,43.1355,1656743.0
2022-04-21 15:35:00,45.02,45.02,44.76,44.93,1760030.0,43.1355,43.1355,42.8864,43.0493,1760030.0
2022-04-21 15:40:00,44.93,45.22,44.88,45.13,1786077.0,43.0493,43.3272,43.0014,43.2409,1786077.0
2022-04-21 15:45:00,45.12,45.21,44.61,44.62,1814133.0,43.2314,43.3176,42.7427,42.7523,1814133.0
2022-04-21 15:50:00,44.62,45.38,44.59,45.26,3647749.0,42.7523,43.4805,42.7235,43.3655,3647749.0
2022-04-21 15:55:00,45.26,45.29,44.9,45.02,2971307.0,43.3655,43.3942,43.0206,43.1355,2971307.0
2022-04-22 09:30:00,45.05,45.57,44.86,45.27,2923442.0,43.1643,43.6625,42.9822,43.3751,2923442.0
2022-04-22 09:35:00,45.28,45.39,44.5,44.53,3642082.0,43.3847,43.4901,42.6373,42.6661,3642082.0
2022-04-22 09:40:00,44.52,44.56,43.98,44.2,3069131.0,42.6565,42.6948,42.1391,42.3499,3069131.0
2022-04-22 09:45:00,44.2,44.68,44.12,44.6,2693570.0,42.3499,42.8098,42.2732,42.7331,2693570.0
2022-04-22 09:50:00,44.62,45.01,44.47,44.83,3133993.0,42.7523,43.126,42.6086,42.9535,3133993.0
2022-04-22 09:55:00,44.82,44.93,44.36,44.48,1739828.0,42.9439,43.0493,42.5032,42.6181,1739828.0
2022-04-22 10:00:00,44.48,45.22,44.38,44.56,2399840.0,42.6181,43.3272,42.5223,42.6948,2399840.0
2022-04-22 10:05:00,44.57,45.34,44.54,45.17,2082374.0,42.7044,43.4421,42.6756,43.2793,2082374.0
2022-04-22 10:10:00,45.17,45.18,44.43,44.55,1500091.0,43.2793,43.2888,42.5702,42.6852,1500091.0
2022-04-22 10:15:00,44.54,44.6,44.15,44.2,1621161.0,42.6756,42.7331,42.302,42.3499,1621161.0
2022-04-22 10:20:00,44.19,44.2,43.74,43.89,2417038.0,42.3403,42.3499,41.9091,42.0528,2417038.0
2022-04-22 10:25:00,43.88,43.96,43.65,43.73,1363144.0,42.0433,42.1199,41.8229,41.8995,1363144.0
2022-04-22 10:30:00,43.72,44.09,43.67,44.07,1255029.0,41.89,42.2445,41.8421,42.2253,1255029.0
2022-04-22 10:35:00,44.08,44.48,43.95,43.99,1689282.0,42.2349,42.6181,42.1103,42.1487,1689282.0
2022-04-22 10:40:00,43.98,44.06,43.71,43.98,1181145.0,42.1391,42.2157,41.8804,42.1391,1181145.0
2022-04-22 10:45:00,43.98,44.37,43.94,44.14,1376816.0,42.1391,42.5128,42.1007,42.2924,1376816.0
2022-04-22 10:50:00,44.14,44.16,43.83,43.84,726138.0,42.2924,42.3115,41.9954,42.0049,726138.0
2022-04-22 10:55:00,43.85,44.18,43.8,43.93,986003.0,42.0145,42.3307,41.9666,42.0912,986003.0
2022-04-22 11:00:00,43.92,44.18,43.66,43.76,1239177.0,42.0816,42.3307,41.8325,41.9283,1239177.0
2022-04-22 11:05:00,43.76,44.52,43.68,44.49,1545242.0,41.9283,42.6565,41.8516,42.6277,1545242.0
2022-04-22 11:10:00,44.48,44.49,44.11,44.19,1059119.0,42.6181,42.6277,42.2636,42.3403,1059119.0
2022-04-22 11:15:00,44.19,44.35,43.94,44.11,1044278.0,42.3403,42.4936,42.1007,42.2636,1044278.0
2022-04-22 11:20:00,44.1,44.4,44.02,44.06,956029.0,42.2541,42.5415,42.1774,42.2157,956029.0
2022-04-22 11:25:00,44.06,44.1,43.9,43.98,733251.0,42.2157,42.2541,42.0624,42.1391,733251.0
2022-04-22 11:30:00,44.0,44.12,43.73,43.77,939136.0,42.1582,42.2732,41.8995,41.9379,939136.0
2022-04-22 11:35:00,43.78,43.8,43.47,43.55,1190810.0,41.9474,41.9666,41.6504,41.7271,1190810.0
2022-04-22 11:40:00,43.54,43.56,43.14,43.16,1796891.0,41.7175,41.7367,41.3342,41.3534,1796891.0
2022-04-22 11:45:00,43.16,43.32,43.12,43.19,1703473.0,41.3534,41.5067,41.3151,41.3821,1703473.0
2022-04-22 11:50:00,43.18,43.26,43.0,43.08,1069044.0,41.3726,41.4492,41.2001,41.2767,1069044.0
2022-04-22 11:55:00,43.07,43.16,42.96,42.98,1104663.0,41.2672,41.3534,41.1618,41.1809,1104663.0
2022-04-22 12:00:00,42.97,43.03,42.88,43.01,1069942.0,41.1714,41.2288,41.0851,41.2097,1069942.0
2022-04-22 12:05:00,43.0,43.12,42.8,42.82,1237299.0,41.2001,41.3151,41.0085,41.0276,1237299.0
2022-04-22 12:10:00,42.8,42.92,42.7,42.9,1187271.0,41.0085,41.1234,40.9127,41.1043,1187271.0
2022-04-22 12:15:00,42.9,43.02,42.8,42.88,906409.0,41.1043,41.2193,41.0085,41.0851,906409.0
2022-04-22 12:20:00,42.89,43.06,42.86,43.03,985695.0,41.0947,41.2576,41.066,41.2288,985695.0
2022-04-22 12:25:00,43.04,43.21,42.95,42.99,945677.0,41.2384,41.4013,41.1522,41.1905,945677.0
2022-04-22 12:30:00,42.98,43.26,42.95,43.17,1085933.0,41.1809,41.4492,41.1522,41.363,1085933.0
2022-04-22 12:35:00,43.17,43.36,43.02,43.07,1136667.0,41.363,41.545,41.2193,41.2672,1136667.0
2022-04-22 12:40:00,43.08,43.14,42.92,43.04,798054.0,41.2767,41.3342,41.1234,41.2384,798054.0
2022-04-22 12:45:00,43.03,43.14,42.94,43.06,700365.0,41.2288,41.3342,41.1426,41.2576,700365.0
2022-04-22 12:50:00,43.06,43.07,42.74,42.74,865982.0,41.2576,41.2672,40.951,40.951,865982.0
2022-04-22 12:55:00,42.75,42.85,42.7,42.76,593114.0,40.9606,41.0564,40.9127,40.9701,593114.0
2022-04-22 13:00:00,42.76,42.8,42.51,42.56,1315944.0,40.9701,41.0085,40.7306,40.7785,1315944.0
2022-04-22 13:05:00,42.56,42.75,42.55,42.66,816118.0,40.7785,40.9606,40.7689,40.8743,816118.0
2022-04-22 13:10:00,42.66,42.84,42.63,42.77,573235.0,40.8743,41.0468,40.8456,40.9797,573235.0
2022-04-22 13:15:00,42.77,42.91,42.72,42.78,643587.0,40.9797,41.1139,40.9318,40.9893,643587.0
2022-04-22 13:20:00,42.78,42.78,42.48,42.51,965305.0,40.9893,40.9893,40.7019,40.7306,965305.0
2022-04-22 13:25:00,42.5,42.68,42.46,42.61,741039.0,40.721,40.8935,40.6827,40.8264,741039.0
2022-04-22 13:30:00,42.6,42.69,42.5,42.51,650946.0,40.8168,40.9031,40.721,40.7306,650946.0
2022-04-22 13:35:00,42.51,42.55,42.41,42.44,840019.0,40.7306,40.7689,40.6348,40.6635,840019.0
2022-04-22 13:40:00,42.43,42.58,42.32,42.53,1204930.0,40.654,40.7977,40.5486,40.7498,1204930.0
2022-04-22 13:45:00,42.53,42.58,42.4,42.44,953912.0,40.7498,40.7977,40.6252,40.6635,953912.0
2022-04-22 13:50:00,42.45,42.45,42.22,42.23,747437.0,40.6731,40.6731,40.4527,40.4623,747437.0
2022-04-22 13:55:00,42.24,42.32,42.15,42.16,779387.0,40.4719,40.5486,40.3857,40.3953,779387.0
2022-04-22 14:00:00,42.15,42.22,42.0,42.01,1082756.0,40.3857,40.4527,40.242,40.2515,1082756.0
2022-04-22 14:05:00,42.02,42.18,42.0,42.05,1071076.0,40.2611,40.4144,40.242,40.2899,1071076.0
2022-04-22 14:10:00,42.04,42.17,42.0,42.13,854318.0,40.2803,40.4048,40.242,40.3665,854318.0
2022-04-22 14:15:00,42.13,42.59,42.07,42.54,1474161.0,40.3665,40.8073,40.309,40.7594,1474161.0
2022-04-22 14:20:00,42.54,42.74,42.37,42.44,1435658.0,40.7594,40.951,40.5965,40.6635,1435658.0
2022-04-22 14:25:00,42.44,42.44,42.25,42.29,674596.0,40.6635,40.6635,40.4815,40.5198,674596.0
2022-04-22 14:30:00,42.28,42.42,42.03,42.04,996270.0,40.5102,40.6444,40.2707,40.2803,996270.0
2022-04-22 14:35:00,42.04,42.12,42.01,42.09,765389.0,40.2803,40.3569,40.2515,40.3282,765389.0
2022-04-22 14:40:00,42.08,42.24,42.05,42.15,701078.0,40.3186,40.4719,40.2899,40.3857,701078.0
2022-04-22 14:45:00,42.15,42.19,41.96,42.02,1116499.0,40.3857,40.424,40.2036,40.2611,1116499.0
2022-04-22 14:50:00,42.01,42.04,41.77,41.77,1153217.0,40.2515,40.2803,40.0216,40.0216,1153217.0
2022-04-22 14:55:00,41.77,41.87,41.62,41.86,1096820.0,40.0216,40.1174,39.8779,40.1078,1096820.0
2022-04-22 15:00:00,41.87,41.9,41.66,41.75,951717.0,40.1174,40.1461,39.9162,40.0024,951717.0
2022-04-22 15:05:00,41.75,41.93,41.71,41.75,1068296.0,40.0024,40.1749,39.9641,40.0024,1068296.0
2022-04-22 15:10:00,41.76,42.44,41.64,42.34,2489065.0,40.012,40.6635,39.897,40.5677,2489065.0
2022-04-22 15:15:00,42.34,42.57,42.16,42.4,2846503.0,40.5677,40.7881,40.3953,40.6252,2846503.0
2022-04-22 15:20:00,42.39,42.5,42.05,42.11,1499681.0,40.6156,40.721,40.2899,40.3473,1499681.0
2022-04-22 15:25:00,42.11,42.34,42.1,42.22,1241722.0,40.3473,40.5677,40.3378,40.4527,1241722.0
2022-04-22 15:30:00,42.21,42.89,42.2,42.82,3592669.0,40.4432,41.0947,40.4336,41.0276,3592669.0
2022-04-22 15:35:00,42.81,42.93,42.54,42.61,1637172.0,41.018,41.133,40.7594,40.8264,1637172.0
2022-04-22 15:40:00,42.61,42.79,42.23,42.33,1727200.0,40.8264,40.9989,40.4623,40.5581,1727200.0
2022-04-22 15:45:00,42.32,42.35,41.88,41.91,1752155.0,40.5486,40.5773,40.127,40.1557,1752155.0
2022-04-22 15:50:00,41.91,41.93,41.44,41.58,3485679.0,40.1557,40.1749,39.7054,39.8395,3485679.0
2022-04-22 15:55:00,41.58,41.69,41.28,41.46,3969911.0,39.8395,39.9449,39.5521,39.7246,3969911.0
2022-04-25 09:30:00,40.81,41.11,40.56,40.88,3521210.0,39.1018,39.3892,38.8622,39.1688,3521210.0
2022-04-25 09:35:00,40.88,41.52,40.87,40.99,3425293.0,39.1688,39.782,39.1593,39.2742,3425293.0
2022-04-25 09:40:00,40.98,41.25,40.57,40.58,2567976.0,39.2646,39.5233,38.8718,38.8814,2567976.0
2022-04-25 09:45:00,40.58,41.18,40.31,41.06,3799671.0,38.8814,39.4563,38.6227,39.3413,3799671.0
2022-04-25 09:50:00,41.06,41.39,40.75,40.88,3266335.0,39.3413,39.6575,39.0443,39.1688,3266335.0
2022-04-25 09:55:00,40.87,41.21,40.42,40.43,2365112.0,39.1593,39.485,38.7281,38.7377,2365112.0
2022-04-25 10:00:00,40.43,40.73,40.39,40.64,1653316.0,38.7377,39.0251,38.6993,38.9389,1653316.0
2022-04-25 10:05:00,40.63,41.14,40.4,41.12,2547707.0,38.9293,39.418,38.7089,39.3988,2547707.0
2022-04-25 10:10:00,41.11,41.3,40.75,40.9,2136817.0,39.3892,39.5713,39.0443,39.188,2136817.0
2022-04-25 10:15:00,40.91,41.12,40.66,41.06,1575230.0,39.1976,39.3988,38.958,39.3413,1575230.0
2022-04-25 10:20:00,41.09,41.5,40.58,41.49,2610739.0,39.37,39.7629,38.8814,39.7533,2610739.0
2022-04-25 10:25:00,41.48,41.88,41.48,41.76,3151298.0,39.7437,40.127,39.7437,40.012,3151298.0
2022-04-25 10:30:00,41.76,42.33,41.73,42.27,3206483.0,40.012,40.5581,39.9833,40.5007,3206483.0
2022-04-25 10:35:00,42.27,42.45,42.03,42.03,2303381.0,40.5007,40.6731,40.2707,40.2707,2303381.0
2022-04-25 10:40:00,42.03,42.1,41.62,41.8,2311356.0,40.2707,40.3378,39.8779,40.0503,2311356.0
2022-04-25 10:45:00,41.81,42.08,41.68,42.05,1809599.0,40.0599,40.3186,39.9353,40.2899,1809599.0
2022-04-25 10:50:00,42.06,42.07,41.3,41.36,2008303.0,40.2994,40.309,39.5713,39.6287,2008303.0
2022-04-25 10:55:00,41.36,41.43,41.09,41.15,1596103.0,39.6287,39.6958,39.37,39.4275,1596103.0
2022-04-25 11:00:00,41.16,41.31,41.01,41.17,1416604.0,39.4371,39.5808,39.2934,39.4467,1416604.0
2022-04-25 11:05:00,41.16,41.19,40.9,41.05,1426536.0,39.4371,39.4659,39.188,39.3317,1426536.0
2022-04-25 11:10:00,41.04,41.44,40.92,41.02,2275512.0,39.3221,39.7054,39.2072,39.303,2275512.0
2022-04-25 11:15:00,41.02,41.02,40.58,40.94,1635986.0,39.303,39.303,38.8814,39.2263,1635986.0
2022-04-25 11:20:00,40.93,41.36,40.91,41.26,1849446.0,39.2167,39.6287,39.1976,39.5329,1849446.0
2022-04-25 11:25:00,41.27,41.58,40.89,41.0,2279422.0,39.5425,39.8395,39.1784,39.2838,2279422.0
2022-04-25 11:30:00,41.0,41.08,40.68,40.98,1449271.0,39.2838,39.3605,38.9772,39.2646,1449271.0
2022-04-25 11:35:00,40.98,41.43,40.83,40.98,1765366.0,39.2646,39.6958,39.1209,39.2646,1765366.0
2022-04-25 11:40:00,40.98,41.1,40.71,40.75,1016280.0,39.2646,39.3796,39.006,39.0443,1016280.0
2022-04-25 11:45:00,40.74,40.75,40.37,40.39,1396753.0,39.0347,39.0443,38.6802,38.6993,1396753.0
2022-04-25 11:50:00,40.38,40.67,40.34,40.56,1241039.0,38.6898,38.9676,38.6514,38.8622,1241039.0
2022-04-25 11:55:00,40.56,40.73,40.43,40.59,1102954.0,38.8622,39.0251,38.7377,38.891,1102954.0
2022-04-25 12:00:00,40.58,40.64,40.36,40.61,1177847.0,38.8814,38.9389,38.6706,38.9101,1177847.0
2022-04-25 12:05:00,40.61,41.22,40.57,40.98,2289883.0,38.9101,39.4946,38.8718,39.2646,2289883.0
2022-04-25 12:10:00,40.98,41.31,40.91,41.15,2347772.0,39.2646,39.5808,39.1976,39.4275,2347772.0
2022-04-25 12:15:00,41.14,41.48,41.03,41.11,1754647.0,39.418,39.7437,39.3126,39.3892,1754647.0
2022-04-25 12:20:00,41.11,41.5,41.08,41.44,1697817.0,39.3892,39.7629,39.3605,39.7054,1697817.0
2022-04-25 12:25:00,41.45,41.63,41.26,41.29,1573816.0,39.715,39.8874,39.5329,39.5617,1573816.0
2022-04-25 12:30:00,41.28,41.63,41.15,41.5,1438037.0,39.5521,39.8874,39.4275,39.7629,1438037.0
2022-04-25 12:35:00,41.49,41.8,41.43,41.54,2120520.0,39.7533,40.0503,39.6958,39.8012,2120520.0
2022-04-25 12:40:00,41.52,41.59,41.29,41.31,963292.0,39.782,39.8491,39.5617,39.5808,963292.0
2022-04-25 12:45:00,41.32,41.88,41.27,41.82,1744701.0,39.5904,40.127,39.5425,40.0695,1744701.0
2022-04-25 12:50:00,41.83,41.91,41.36,41.38,1339359.0,40.0791,40.1557,39.6287,39.6479,1339359.0
2022-04-25 12:55:00,41.38,41.42,41.19,41.29,1141878.0,39.6479,39.6862,39.4659,39.5617,1141878.0
2022-04-25 13:00:00,41.29,41.45,40.95,41.05,1434414.0,39.5617,39.715,39.2359,39.3317,1434414.0
2022-04-25 13:05:00,41.07,41.47,41.0,41.45,1011019.0,39.3509,39.7341,39.2838,39.715,1011019.0
2022-04-25 13:10:00,41.46,41.73,41.33,41.65,1712519.0,39.7246,39.9833,39.6,39.9066,1712519.0
2022-04-25 13:15:00,41.65,41.84,41.57,41.7,1397888.0,39.9066,40.0887,39.83,39.9545,1397888.0
2022-04-25 13:20:00,41.7,41.77,41.55,41.71,1463373.0,39.9545,40.0216,39.8108,39.9641,1463373.0
2022-04-25 13:25:00,41.72,41.84,41.38,41.66,1538306.0,39.9737,40.0887,39.6479,39.9162,1538306.0
2022-04-25 13:30:00,41.65,41.97,41.32,41.44,1876593.0,39.9066,40.2132,39.5904,39.7054,1876593.0
2022-04-25 13:35:00,41.44,41.49,41.27,41.38,1021043.0,39.7054,39.7533,39.5425,39.6479,1021043.0
2022-04-25 13:40:00,41.38,41.76,41.35,41.63,1431757.0,39.6479,40.012,39.6192,39.8874,1431757.0
2022-04-25 13:45:00,41.64,41.68,41.45,41.63,1284360.0,39.897,39.9353,39.715,39.8874,1284360.0
2022-04-25 13:50:00,41.63,41.72,41.28,41.57,1726094.0,39.8874,39.9737,39.5521,39.83,1726094.0
2022-04-25 13:55:00,41.56,41.56,41.24,41.37,1008143.0,39.8204,39.8204,39.5138,39.6383,1008143.0
2022-04-25 14:00:00,41.37,41.44,41.11,41.13,1062580.0,39.6383,39.7054,39.3892,39.4084,1062580.0
2022-04-25 14:05:00,41.13,41.68,41.12,41.6,1235305.0,39.4084,39.9353,39.3988,39.8587,1235305.0
2022-04-25 14:10:00,41.61,41.72,41.29,41.53,1595488.0,39.8683,39.9737,39.5617,39.7916,1595488.0
2022-04-25 14:15:00,41.54,41.87,41.54,41.76,1896830.0,39.8012,40.1174,39.8012,40.012,1896830.0
2022-04-25 14:20:00,41.76,42.15,41.67,42.08,2124939.0,40.012,40.3857,39.9258,40.3186,2124939.0
2022-04-25 14:25:00,42.09,42.29,41.95,42.25,2212117.0,40.3282,40.5198,40.194,40.4815,2212117.0
2022-04-25 14:30:00,42.25,42.32,42.11,42.26,1475948.0,40.4815,40.5486,40.3473,40.4911,1475948.0
2022-04-25 14:35:00,42.25,42.3,42.04,42.05,1359324.0,40.4815,40.5294,40.2803,40.2899,1359324.0
2022-04-25 14:40:00,42.05,42.18,41.94,42.02,1234073.0,40.2899,40.4144,40.1845,40.2611,1234073.0
2022-04-25 14:45:00,42.01,42.61,41.93,42.57,2458504.0,40.2515,40.8264,40.1749,40.7881,2458504.0
2022-04-25 14:50:00,42.57,42.69,42.47,42.68,2018298.0,40.7881,40.9031,40.6923,40.8935,2018298.0
2022-04-25 14:55:00,42.68,42.69,42.15,42.16,1923459.0,40.8935,40.9031,40.3857,40.3953,1923459.0
2022-04-25 15:00:00,42.16,42.25,41.51,41.66,2079626.0,40.3953,40.4815,39.7725,39.9162,2079626.0
2022-04-25 15:05:00,41.67,41.67,41.34,41.54,1997918.0,39.9258,39.9258,39.6096,39.8012,1997918.0
2022-04-25 15:10:00,41.53,41.77,41.49,41.75,1862585.0,39.7916,40.0216,39.7533,40.0024,1862585.0
2022-04-25 15:15:00,41.76,42.15,41.75,42.14,2087221.0,40.012,40.3857,40.0024,40.3761,2087221.0
2022-04-25 15:20:00,42.15,42.53,42.12,42.46,2146155.0,40.3857,40.7498,40.3569,40.6827,2146155.0
2022-04-25 15:25:00,42.46,42.61,42.11,42.54,2429775.0,40.6827,40.8264,40.3473,40.7594,2429775.0
2022-04-25 15:30:00,42.53,42.63,42.42,42.54,2277318.0,40.7498,40.8456,40.6444,40.7594,2277318.0
2022-04-25 15:35:00,42.53,42.78,42.47,42.73,2212117.0,40.7498,40.9893,40.6923,40.9414,2212117.0
2022-04-25 15:40:00,42.73,42.94,42.39,42.82,2959994.0,40.9414,41.1426,40.6156,41.0276,2959994.0
2022-04-25 15:45:00,42.83,42.89,42.46,42.54,2246434.0,41.0372,41.0947,40.6827,40.7594,2246434.0
2022-04-25 15:50:00,42.54,43.06,42.5,43.03,3848278.0,40.7594,41.2576,40.721,41.2288,3848278.0
2022-04-25 15:55:00,43.03,43.16,42.86,43.07,3751350.0,41.2288,41.3534,41.066,41.2672,3751350.0
2022-04-26 09:30:00,42.22,42.29,41.5,41.56,3485480.0,40.4527,40.5198,39.7629,39.8204,3485480.0
2022-04-26 09:35:00,41.56,41.67,41.26,41.29,3129976.0,39.8204,39.9258,39.5329,39.5617,3129976.0
2022-04-26 09:40:00,41.3,41.46,41.05,41.08,2037831.0,39.5713,39.7246,39.3317,39.3605,2037831.0
2022-04-26 09:45:00,41.09,41.37,40.92,40.98,2732883.0,39.37,39.6383,39.2072,39.2646,2732883.0
2022-04-26 09:50:00,40.98,41.08,40.61,40.62,2462296.0,39.2646,39.3605,38.9101,38.9197,2462296.0
2022-04-26 09:55:00,40.61,40.73,40.42,40.56,2478612.0,38.9101,39.0251,38.7281,38.8622,2478612.0
2022-04-26 10:00:00,40.55,40.62,40.0,40.09,3741306.0,38.8526,38.9197,38.3257,38.4119,3741306.0
2022-04-26 10:05:00,40.09,40.54,40.02,40.42,3473293.0,38.4119,38.8431,38.3448,38.7281,3473293.0
2022-04-26 10:10:00,40.42,40.51,40.02,40.1,2254613.0,38.7281,38.8143,38.3448,38.4215,2254613.0
2022-04-26 10:15:00,40.1,40.13,39.75,39.9,3896534.0,38.4215,38.4502,38.0861,38.2299,3896534.0
2022-04-26 10:20:00,39.91,40.08,39.69,39.84,2568388.0,38.2394,38.4023,38.0286,38.1724,2568388.0
2022-04-26 10:25:00,39.84,40.03,39.61,40.02,2344038.0,38.1724,38.3544,37.952,38.3448,2344038.0
2022-04-26 10:30:00,40.02,40.11,39.71,39.73,2318910.0,38.3448,38.4311,38.0478,38.067,2318910.0
2022-04-26 10:35:00,39.72,39.98,39.39,39.54,2987632.0,38.0574,38.3065,37.7412,37.8849,2987632.0
2022-04-26 10:40:00,39.55,39.7,39.31,39.53,2943415.0,37.8945,38.0382,37.6646,37.8753,2943415.0
2022-04-26 10:45:00,39.54,39.88,39.44,39.8,2651915.0,37.8849,38.2107,37.7891,38.134,2651915.0
2022-04-26 10:50:00,39.79,39.81,39.45,39.55,1899204.0,38.1245,38.1436,37.7987,37.8945,1899204.0
2022-04-26 10:55:00,39.54,39.71,39.38,39.4,1489088.0,37.8849,38.0478,37.7316,37.7508,1489088.0
2022-04-26 11:00:00,39.39,39.42,39.11,39.15,2212092.0,37.7412,37.7699,37.4729,37.5113,2212092.0
2022-04-26 11:05:00,39.15,39.31,39.04,39.28,2161093.0,37.5113,37.6646,37.4059,37.6358,2161093.0
2022-04-26 11:10:00,39.27,39.41,39.15,39.39,1803091.0,37.6262,37.7604,37.5113,37.7412,1803091.0
2022-04-26 11:15:00,39.39,39.39,39.05,39.07,1501598.0,37.7412,37.7412,37.4154,37.4346,1501598.0
2022-04-26 11:20:00,39.07,39.6,39.0,39.46,2782839.0,37.4346,37.9424,37.3675,37.8083,2782839.0
2022-04-26 11:25:00,39.46,39.58,39.33,39.37,1431235.0,37.8083,37.9233,37.6837,37.722,1431235.0
2022-04-26 11:30:00,39.37,39.63,39.21,39.38,1737254.0,37.722,37.9712,37.5687,37.7316,1737254.0
2022-04-26 11:35:00,39.37,39.42,39.06,39.23,2104693.0,37.722,37.7699,37.425,37.5879,2104693.0
2022-04-26 11:40:00,39.21,39.32,39.0,39.31,1797790.0,37.5687,37.6741,37.3675,37.6646,1797790.0
2022-04-26 11:45:00,39.3,39.35,39.13,39.23,1154528.0,37.655,37.7029,37.4921,37.5879,1154528.0
2022-04-26 11:50:00,39.22,39.31,39.12,39.14,850387.0,37.5783,37.6646,37.4825,37.5017,850387.0
2022-04-26 11:55:00,39.13,39.13,38.92,38.97,1628748.0,37.4921,37.4921,37.2909,37.3388,1628748.0
2022-04-26 12:00:00,38.98,39.24,38.97,39.16,1216985.0,37.3484,37.5975,37.3388,37.5208,1216985.0
2022-04-26 12:05:00,39.17,39.46,39.1,39.43,1180070.0,37.5304,37.8083,37.4633,37.7795,1180070.0
2022-04-26 12:10:00,39.43,39.52,39.3,39.47,1452815.0,37.7795,37.8658,37.655,37.8179,1452815.0
2022-04-26 12:15:00,39.48,39.65,39.45,39.55,1860796.0,37.8274,37.9903,37.7987,37.8945,1860796.0
2022-04-26 12:20:00,39.54,39.85,39.52,39.73,1809222.0,37.8849,38.1819,37.8658,38.067,1809222.0
2022-04-26 12:25:00,39.72,40.07,39.71,39.97,2387340.0,38.0574,38.3927,38.0478,38.2969,2387340.0
2022-04-26 12:30:00,39.97,40.06,39.72,39.82,1937501.0,38.2969,38.3832,38.0574,38.1532,1937501.0
2022-04-26 12:35:00,39.84,39.93,39.58,39.62,1202770.0,38.1724,38.2586,37.9233,37.9616,1202770.0
2022-04-26 12:40:00,39.62,39.86,39.54,39.68,960233.0,37.9616,38.1915,37.8849,38.0191,960233.0
2022-04-26 12:45:00,39.68,39.71,39.5,39.57,938571.0,38.0191,38.0478,37.8466,37.9137,938571.0
2022-04-26 12:50:00,39.57,39.84,39.56,39.66,1166147.0,37.9137,38.1724,37.9041,37.9999,1166147.0
2022-04-26 12:55:00,39.67,40.19,39.57,40.07,1639152.0,38.0095,38.5077,37.9137,38.3927,1639152.0
2022-04-26 13:00:00,40.08,40.09,39.38,39.45,1698060.0,38.4023,38.4119,37.7316,37.7987,1698060.0
2022-04-26 13:05:00,39.44,39.52,39.39,39.41,1021792.0,37.7891,37.8658,37.7412,37.7604,1021792.0
2022-04-26 13:10:00,39.41,39.48,39.18,39.2,1062465.0,37.7604,37.8274,37.54,37.5592,1062465.0
2022-04-26 13:15:00,39.2,39.28,39.1,39.1,1147429.0,37.5592,37.6358,37.4633,37.4633,1147429.0
2022-04-26 13:20:00,39.11,39.19,39.01,39.03,1083826.0,37.4729,37.5496,37.3771,37.3963,1083826.0
2022-04-26 13:25:00,39.04,39.13,38.98,39.05,882730.0,37.4059,37.4921,37.3484,37.4154,882730.0
2022-04-26 13:30:00,39.04,39.19,38.95,39.13,1088189.0,37.4059,37.5496,37.3196,37.4921,1088189.0
2022-04-26 13:35:00,39.13,39.24,38.97,39.14,892192.0,37.4921,37.5975,37.3388,37.5017,892192.0
2022-04-26 13:40:00,39.13,39.51,39.12,39.37,1741273.0,37.4921,37.8562,37.4825,37.722,1741273.0
2022-04-26 13:45:00,39.38,39.44,39.1,39.25,985783.0,37.7316,37.7891,37.4633,37.6071,985783.0
2022-04-26 13:50:00,39.26,39.29,39.06,39.08,694665.0,37.6166,37.6454,37.425,37.4442,694665.0
2022-04-26 13:55:00,39.08,39.26,39.07,39.18,701417.0,37.4442,37.6166,37.4346,37.54,701417.0
2022-04-26 14:00:00,39.18,39.26,39.02,39.22,869612.0,37.54,37.6166,37.3867,37.5783,869612.0
2022-04-26 14:05:00,39.21,39.37,39.11,39.19,908090.0,37.5687,37.722,37.4729,37.5496,908090.0
2022-04-26 14:10:00,39.19,39.49,39.17,39.42,1117320.0,37.5496,37.837,37.5304,37.7699,1117320.0
2022-04-26 14:15:00,39.42,39.63,39.23,39.34,1594207.0,37.7699,37.9712,37.5879,37.6933,1594207.0
2022-04-26 14:20:00,39.34,39.78,39.29,39.63,1549096.0,37.6933,38.1149,37.6454,37.9712,1549096.0
2022-04-26 14:25:00,39.64,39.75,39.48,39.61,1215249.0,37.9807,38.0861,37.8274,37.952,1215249.0
2022-04-26 14:30:00,39.6,39.79,39.5,39.74,1363538.0,37.9424,38.1245,37.8466,38.0766,1363538.0
2022-04-26 14:35:00,39.75,39.88,39.67,39.71,1687388.0,38.0861,38.2107,38.0095,38.0478,1687388.0
2022-04-26 14:40:00,39.71,39.73,39.33,39.34,1517670.0,38.0478,38.067,37.6837,37.6933,1517670.0
2022-04-26 14:45:00,39.33,39.52,39.23,39.32,1127476.0,37.6837,37.8658,37.5879,37.6741,1127476.0
2022-04-26 14:50:00,39.32,39.65,39.29,39.59,1251110.0,37.6741,37.9903,37.6454,37.9328,1251110.0
2022-04-26 14:55:00,39.6,39.94,39.56,39.86,1725849.0,37.9424,38.2682,37.9041,38.1915,1725849.0
2022-04-26 15:00:00,39.86,40.02,39.63,39.66,2251048.0,38.1915,38.3448,37.9712,37.9999,2251048.0
2022-04-26 15:05:00,39.65,39.67,39.29,39.35,1561937.0,37.9903,38.0095,37.6454,37.7029,1561937.0
2022-04-26 15:10:00,39.35,39.45,38.97,39.02,2196258.0,37.7029,37.7987,37.3388,37.3867,2196258.0
2022-04-26 15:15:00,39.02,39.05,38.59,38.66,2259828.0,37.3867,37.4154,36.9747,37.0418,2259828.0
2022-04-26 15:20:00,38.66,38.94,38.63,38.86,1837149.0,37.0418,37.31,37.013,37.2334,1837149.0
2022-04-26 15:25:00,38.86,38.92,38.67,38.72,1156111.0,37.2334,37.2909,37.0513,37.0992,1156111.0
2022-04-26 15:30:00,38.71,38.8,38.48,38.55,1999395.0,37.0897,37.1759,36.8693,36.9364,1999395.0
2022-04-26 15:35:00,38.55,38.82,38.41,38.82,2051319.0,36.9364,37.1951,36.8022,37.1951,2051319.0
2022-04-26 15:40:00,38.81,38.91,38.56,38.8,1985833.0,37.1855,37.2813,36.9459,37.1759,1985833.0
2022-04-26 15:45:00,38.79,38.93,38.47,38.57,2314544.0,37.1663,37.3005,36.8597,36.9555,2314544.0
2022-04-26 15:50:00,38.56,38.83,38.29,38.31,3094105.0,36.9459,37.2046,36.6872,36.7064,3094105.0
2022-04-26 15:55:00,38.31,38.58,38.1,38.1,4666803.0,36.7064,36.9651,36.5052,36.5052,4666803.0
2022-04-27 09:30:00,38.17,39.02,38.09,38.83,4947239.0,36.5723,37.3867,36.4956,37.2046,4947239.0
2022-04-27 09:35:00,38.84,39.2,38.83,39.13,3455951.0,37.2142,37.5592,37.2046,37.4921,3455951.0
2022-04-27 09:40:00,39.13,39.78,39.03,39.77,4261001.0,37.4921,38.1149,37.3963,38.1053,4261001.0
2022-04-27 09:45:00,39.77,40.09,39.6,39.95,4289827.0,38.1053,38.4119,37.9424,38.2778,4289827.0
2022-04-27 09:50:00,39.96,40.22,39.58,39.7,3447225.0,38.2873,38.5365,37.9233,38.0382,3447225.0
2022-04-27 09:55:00,39.69,39.76,39.39,39.52,2816579.0,38.0286,38.0957,37.7412,37.8658,2816579.0
2022-04-27 10:00:00,39.53,39.91,38.89,38.9,3838266.0,37.8753,38.2394,37.2621,37.2717,3838266.0
2022-04-27 10:05:00,38.91,39.0,38.55,38.65,2771135.0,37.2813,37.3675,36.9364,37.0322,2771135.0
2022-04-27 10:10:00,38.64,38.71,37.96,38.01,3014637.0,37.0226,37.0897,36.3711,36.419,3014637.0
2022-04-27 10:15:00,38.02,38.05,37.5,37.8,4055517.0,36.4285,36.4573,35.9303,36.2178,4055517.0
2022-04-27 10:20:00,37.8,38.29,37.75,38.01,3608946.0,36.2178,36.6872,36.1699,36.419,3608946.0
2022-04-27 10:25:00,37.99,38.23,37.63,37.65,2024381.0,36.3998,36.6298,36.0549,36.074,2024381.0
2022-04-27 10:30:00,37.65,37.85,37.37,37.83,2356264.0,36.074,36.2657,35.8058,36.2465,2356264.0
2022-04-27 10:35:00,37.83,38.46,37.76,38.35,2860631.0,36.2465,36.8501,36.1794,36.7447,2860631.0
2022-04-27 10:40:00,38.34,38.63,38.16,38.52,2097724.0,36.7352,37.013,36.5627,36.9076,2097724.0
2022-04-27 10:45:00,38.52,39.04,38.39,39.0,2523078.0,36.9076,37.4059,36.7831,37.3675,2523078.0
2022-04-27 10:50:00,39.0,39.02,38.45,38.47,2044631.0,37.3675,37.3867,36.8406,36.8597,2044631.0
2022-04-27 10:55:00,38.47,38.66,38.3,38.39,1201678.0,36.8597,37.0418,36.6968,36.7831,1201678.0
2022-04-27 11:00:00,38.4,39.25,38.38,38.87,2561965.0,36.7926,37.6071,36.7735,37.243,2561965.0
2022-04-27 11:05:00,38.88,38.95,38.57,38.66,1689142.0,37.2526,37.3196,36.9555,37.0418,1689142.0
2022-04-27 11:10:00,38.65,38.97,38.4,38.66,1544071.0,37.0322,37.3388,36.7926,37.0418,1544071.0
2022-04-27 11:15:00,38.66,39.06,38.58,38.82,1486121.0,37.0418,37.425,36.9651,37.1951,1486121.0
2022-04-27 11:20:00,38.84,39.08,38.42,38.89,1788921.0,37.2142,37.4442,36.8118,37.2621,1788921.0
2022-04-27 11:25:00,38.9,39.1,38.68,38.92,1698283.0,37.2717,37.4633,37.0609,37.2909,1698283.0
2022-04-27 11:30:00,38.93,39.42,38.93,39.37,2654628.0,37.3005,37.7699,37.3005,37.722,2654628.0
2022-04-27 11:35:00,39.37,39.43,39.14,39.17,1630095.0,37.722,37.7795,37.5017,37.5304,1630095.0
2022-04-27 11:40:00,39.18,39.4,39.02,39.13,1424803.0,37.54,37.7508,37.3867,37.4921,1424803.0
2022-04-27 11:45:00,39.14,39.14,38.81,38.95,1021326.0,37.5017,37.5017,37.1855,37.3196,1021326.0
2022-04-27 11:50:00,38.95,39.0,38.49,38.58,1082715.0,37.3196,37.3675,36.8789,36.9651,1082715.0
2022-04-27 11:55:00,38.57,38.77,38.52,38.74,844457.0,36.9555,37.1472,36.9076,37.1184,844457.0
2022-04-27 12:00:00,38.74,38.79,38.34,38.63,1038728.0,37.1184,37.1663,36.7352,37.013,1038728.0
2022-04-27 12:05:00,38.63,39.08,38.62,38.98,1385521.0,37.013,37.4442,37.0034,37.3484,1385521.0
2022-04-27 12:10:00,38.98,39.15,38.84,39.01,1186222.0,37.3484,37.5113,37.2142,37.3771,1186222.0
2022-04-27 12:15:00,39.01,39.18,38.87,38.97,961852.0,37.3771,37.54,37.243,37.3388,961852.0
2022-04-27 12:20:00,38.97,39.8,38.88,39.68,2150113.0,37.3388,38.134,37.2526,38.0191,2150113.0
2022-04-27 12:25:00,39.69,39.9,39.63,39.82,1679154.0,38.0286,38.2299,37.9712,38.1532,1679154.0
2022-04-27 12:30:00,39.82,39.93,39.68,39.78,1143019.0,38.1532,38.2586,38.0191,38.1149,1143019.0
2022-04-27 12:35:00,39.79,39.81,39.54,39.68,1523222.0,38.1245,38.1436,37.8849,38.0191,1523222.0
2022-04-27 12:40:00,39.69,40.0,39.57,39.8,1468774.0,38.0286,38.3257,37.9137,38.134,1468774.0
2022-04-27 12:45:00,39.8,39.86,39.52,39.58,1360875.0,38.134,38.1915,37.8658,37.9233,1360875.0
2022-04-27 12:50:00,39.58,39.67,39.44,39.56,922250.0,37.9233,38.0095,37.7891,37.9041,922250.0
2022-04-27 12:55:00,39.56,39.65,39.47,39.63,992156.0,37.9041,37.9903,37.8179,37.9712,992156.0
2022-04-27 13:00:00,39.64,39.72,38.81,39.67,5010704.0,37.9807,38.0574,37.1855,38.0095,5010704.0
2022-04-27 13:05:00,39.67,39.79,39.23,39.29,1957266.0,38.0095,38.1245,37.5879,37.6454,1957266.0
2022-04-27 13:10:00,39.3,39.36,38.97,39.15,1527985.0,37.655,37.7125,37.3388,37.5113,1527985.0
2022-04-27 13:15:00,39.15,39.16,38.88,38.93,1333463.0,37.5113,37.5208,37.2526,37.3005,1333463.0
2022-04-27 13:20:00,38.92,39.21,38.91,39.05,1120984.0,37.2909,37.5687,37.2813,37.4154,1120984.0
2022-04-27 13:25:00,39.05,39.46,38.72,39.46,1839034.0,37.4154,37.8083,37.0992,37.8083,1839034.0
2022-04-27 13:30:00,39.44,39.53,39.19,39.36,1300627.0,37.7891,37.8753,37.5496,37.7125,1300627.0
2022-04-27 13:35:00,39.36,39.53,39.03,39.12,1303596.0,37.7125,37.8753,37.3963,37.4825,1303596.0
2022-04-27 13:40:00,39.11,39.16,38.95,39.08,991174.0,37.4729,37.5208,37.3196,37.4442,991174.0
2022-04-27 13:45:00,39.09,39.38,38.98,39.3,1331263.0,37.4538,37.7316,37.3484,37.655,1331263.0
2022-04-27 13:50:00,39.3,39.5,39.26,39.43,1063387.0,37.655,37.8466,37.6166,37.7795,1063387.0
2022-04-27 13:55:00,39.42,39.51,39.3,39.47,955995.0,37.7699,37.8562,37.655,37.8179,955995.0
2022-04-27 14:00:00,39.46,39.53,39.19,39.2,984418.0,37.8083,37.8753,37.5496,37.5592,984418.0
2022-04-27 14:05:00,39.21,39.36,39.13,39.27,933455.0,37.5687,37.7125,37.4921,37.6262,933455.0
2022-04-27 14:10:00,39.28,39.47,39.12,39.37,1238916.0,37.6358,37.8179,37.4825,37.722,1238916.0
2022-04-27 14:15:00,39.37,39.38,38.96,39.05,1264390.0,37.722,37.7316,37.3292,37.4154,1264390.0
2022-04-27 14:20:00,39.05,39.21,38.96,38.97,705016.0,37.4154,37.5687,37.3292,37.3388,705016.0
2022-04-27 14:25:00,38.97,39.05,38.86,38.97,881043.0,37.3388,37.4154,37.2334,37.3388,881043.0
2022-04-27 14:30:00,38.97,39.23,38.9,39.17,876854.0,37.3388,37.5879,37.2717,37.5304,876854.0
2022-04-27 14:35:00,39.16,39.21,38.65,39.1,1329573.0,37.5208,37.5687,37.0322,37.4633,1329573.0
2022-04-27 14:40:00,39.1,39.36,39.07,39.27,1298145.0,37.4633,37.7125,37.4346,37.6262,1298145.0
2022-04-27 14:45:00,39.27,39.41,38.97,39.07,1259667.0,37.6262,37.7604,37.3388,37.4346,1259667.0
2022-04-27 14:50:00,39.08,39.12,38.65,38.73,1207798.0,37.4442,37.4825,37.0322,37.1088,1207798.0
2022-04-27 14:55:00,38.73,38.74,38.27,38.41,1727012.0,37.1088,37.1184,36.6681,36.8022,1727012.0
2022-04-27 15:00:00,38.41,38.54,38.1,38.23,1684036.0,36.8022,36.9268,36.5052,36.6298,1684036.0
2022-04-27 15:05:00,38.23,38.46,38.1,38.24,1252862.0,36.6298,36.8501,36.5052,36.6393,1252862.0
2022-04-27 15:10:00,38.24,38.48,38.1,38.33,1169292.0,36.6393,36.8693,36.5052,36.7256,1169292.0
2022-04-27 15:15:00,38.33,38.5,38.02,38.18,1227088.0,36.7256,36.8885,36.4285,36.5819,1227088.0
2022-04-27 15:20:00,38.18,38.26,37.94,38.11,1490338.0,36.5819,36.6585,36.3519,36.5148,1490338.0
2022-04-27 15:25:00,38.1,38.33,38.09,38.23,1215202.0,36.5052,36.7256,36.4956,36.6298,1215202.0
2022-04-27 15:30:00,38.23,38.38,38.11,38.18,1424774.0,36.6298,36.7735,36.5148,36.5819,1424774.0
2022-04-27 15:35:00,38.18,38.29,37.83,37.95,1483027.0,36.5819,36.6872,36.2465,36.3615,1483027.0
2022-04-27 15:40:00,37.94,38.43,37.88,38.32,1597421.0,36.3519,36.8214,36.2944,36.716,1597421.0
2022-04-27 15:45:00,38.33,38.46,37.97,38.02,2005036.0,36.7256,36.8501,36.3806,36.4285,2005036.0
2022-04-27 15:50:00,38.01,38.16,37.78,38.04,2504543.0,36.419,36.5627,36.1986,36.4477,2504543.0
2022-04-27 15:55:00,38.04,38.25,37.93,38.01,1792000.0,36.4477,36.6489,36.3423,36.419,1792000.0
2022-04-28 09:30:00,39.83,40.44,39.7,39.86,5782511.0,38.1628,38.7473,38.0382,38.1915,5782511.0
2022-04-28 09:35:00,39.87,40.05,39.53,39.54,4261771.0,38.2011,38.3736,37.8753,37.8849,4261771.0
2022-04-28 09:40:00,39.54,39.95,39.0,39.05,4065073.0,37.8849,38.2778,37.3675,37.4154,4065073.0
2022-04-28 09:45:00,39.04,39.39,38.97,39.03,3760866.0,37.4059,37.7412,37.3388,37.3963,3760866.0
2022-04-28 09:50:00,39.02,39.27,38.82,39.19,3006087.0,37.3867,37.6262,37.1951,37.5496,3006087.0
2022-04-28 09:55:00,39.2,39.39,39.0,39.17,2988252.0,37.5592,37.7412,37.3675,37.5304,2988252.0
2022-04-28 10:00:00,39.17,39.24,38.63,38.77,3433349.0,37.5304,37.5975,37.013,37.1472,3433349.0
2022-04-28 10:05:00,38.77,39.21,38.65,38.94,2609133.0,37.1472,37.5687,37.0322,37.31,2609133.0
2022-04-28 10:10:00,38.95,39.09,38.72,38.9,2239839.0,37.3196,37.4538,37.0992,37.2717,2239839.0
2022-04-28 10:15:00,38.89,39.49,38.62,39.47,3766758.0,37.2621,37.837,37.0034,37.8179,3766758.0
2022-04-28 10:20:00,39.47,39.61,39.14,39.16,3105669.0,37.8179,37.952,37.5017,37.5208,3105669.0
2022-04-28 10:25:00,39.15,39.2,38.54,38.56,3369953.0,37.5113,37.5592,36.9268,36.9459,3369953.0
2022-04-28 10:30:00,38.55,38.68,38.37,38.39,2108831.0,36.9364,37.0609,36.7639,36.7831,2108831.0
2022-04-28 10:35:00,38.4,38.73,38.35,38.48,1612026.0,36.7926,37.1088,36.7447,36.8693,1612026.0
2022-04-28 10:40:00,38.47,38.6,38.28,38.53,1473696.0,36.8597,36.9843,36.6777,36.9172,1473696.0
2022-04-28 10:45:00,38.52,38.8,38.46,38.52,1641976.0,36.9076,37.1759,36.8501,36.9076,1641976.0
2022-04-28 10:50:00,38.5,38.71,38.36,38.67,1520728.0,36.8885,37.0897,36.7543,37.0513,1520728.0
2022-04-28 10:55:00,38.66,39.03,38.6,38.91,2323190.0,37.0418,37.3963,36.9843,37.2813,2323190.0
2022-04-28 11:00:00,38.91,39.21,38.78,39.14,2137556.0,37.2813,37.5687,37.1567,37.5017,2137556.0
2022-04-28 11:05:00,39.14,39.64,38.97,39.53,2789452.0,37.5017,37.9807,37.3388,37.8753,2789452.0
2022-04-28 11:10:00,39.54,39.69,39.46,39.66,1759241.0,37.8849,38.0286,37.8083,37.9999,1759241.0
2022-04-28 11:15:00,39.66,39.85,39.56,39.83,2064543.0,37.9999,38.1819,37.9041,38.1628,2064543.0
2022-04-28 11:20:00,39.83,39.84,39.55,39.64,1373793.0,38.1628,38.1724,37.8945,37.9807,1373793.0
2022-04-28 11:25:00,39.63,39.78,39.47,39.52,1447974.0,37.9712,38.1149,37.8179,37.8658,1447974.0
2022-04-28 11:30:00,39.53,39.83,39.41,39.58,1721151.0,37.8753,38.1628,37.7604,37.9233,1721151.0
2022-04-28 11:35:00,39.58,39.61,39.17,39.21,1427196.0,37.9233,37.952,37.5304,37.5687,1427196.0
2022-04-28 11:40:00,39.21,39.34,39.08,39.12,1177877.0,37.5687,37.6933,37.4442,37.4825,1177877.0
2022-04-28 11:45:00,39.12,39.15,38.95,39.08,1014747.0,37.4825,37.5113,37.3196,37.4442,1014747.0
2022-04-28 11:50:00,39.08,39.37,38.95,39.15,1539534.0,37.4442,37.722,37.3196,37.5113,1539534.0
2022-04-28 11:55:00,39.16,39.24,38.95,39.19,935739.0,37.5208,37.5975,37.3196,37.5496,935739.0
2022-04-28 12:00:00,39.19,39.37,39.03,39.31,1534946.0,37.5496,37.722,37.3963,37.6646,1534946.0
2022-04-28 12:05:00,39.3,39.31,39.0,39.21,1184442.0,37.655,37.6646,37.3675,37.5687,1184442.0
2022-04-28 12:10:00,39.21,39.54,39.18,39.53,1238527.0,37.5687,37.8849,37.54,37.8753,1238527.0
2022-04-28 12:15:00,39.53,39.87,39.5,39.83,1568329.0,37.8753,38.2011,37.8466,38.1628,1568329.0
2022-04-28 12:20:00,39.82,40.02,39.77,39.98,1465797.0,38.1532,38.3448,38.1053,38.3065,1465797.0
2022-04-28 12:25:00,39.97,40.23,39.96,40.21,1437561.0,38.2969,38.546,38.2873,38.5269,1437561.0
2022-04-28 12:30:00,40.22,40.44,40.15,40.44,1495980.0,38.5365,38.7473,38.4694,38.7473,1495980.0
2022-04-28 12:35:00,40.44,40.61,40.42,40.55,2148017.0,38.7473,38.9101,38.7281,38.8526,2148017.0
2022-04-28 12:40:00,40.55,40.8,40.54,40.8,1888679.0,38.8526,39.0922,38.8431,39.0922,1888679.0
2022-04-28 12:45:00,40.8,41.25,40.79,40.98,3669237.0,39.0922,39.5233,39.0826,39.2646,3669237.0
2022-04-28 12:50:00,40.99,41.06,40.76,41.03,2353657.0,39.2742,39.3413,39.0539,39.3126,2353657.0
2022-04-28 12:55:00,41.03,41.15,40.87,41.11,1390898.0,39.3126,39.4275,39.1593,39.3892,1390898.0
2022-04-28 13:00:00,41.11,41.33,40.99,41.29,2497973.0,39.3892,39.6,39.2742,39.5617,2497973.0
2022-04-28 13:05:00,41.29,41.42,41.13,41.35,1705910.0,39.5617,39.6862,39.4084,39.6192,1705910.0
2022-04-28 13:10:00,41.35,41.71,41.32,41.65,2274068.0,39.6192,39.9641,39.5904,39.9066,2274068.0
2022-04-28 13:15:00,41.65,41.76,41.37,41.54,2011573.0,39.9066,40.012,39.6383,39.8012,2011573.0
2022-04-28 13:20:00,41.54,41.56,41.37,41.5,1260968.0,39.8012,39.8204,39.6383,39.7629,1260968.0
2022-04-28 13:25:00,41.48,41.63,41.44,41.54,1276111.0,39.7437,39.8874,39.7054,39.8012,1276111.0
2022-04-28 13:30:00,41.56,41.74,41.34,41.61,1854246.0,39.8204,39.9928,39.6096,39.8683,1854246.0
2022-04-28 13:35:00,41.61,41.91,41.57,41.89,1938415.0,39.8683,40.1557,39.83,40.1366,1938415.0
2022-04-28 13:40:00,41.88,41.94,41.54,41.71,1687155.0,40.127,40.1845,39.8012,39.9641,1687155.0
2022-04-28 13:45:00,41.71,41.87,41.59,41.83,1351417.0,39.9641,40.1174,39.8491,40.0791,1351417.0
2022-04-28 13:50:00,41.84,41.88,41.62,41.7,1351837.0,40.0887,40.127,39.8779,39.9545,1351837.0
2022-04-28 13:55:00,41.7,41.93,41.68,41.9,1098630.0,39.9545,40.1749,39.9353,40.1461,1098630.0
2022-04-28 14:00:00,41.9,41.95,41.77,41.92,1043079.0,40.1461,40.194,40.0216,40.1653,1043079.0
2022-04-28 14:05:00,41.94,41.94,41.68,41.83,1030426.0,40.1845,40.1845,39.9353,40.0791,1030426.0
2022-04-28 14:10:00,41.83,41.95,41.77,41.81,918234.0,40.0791,40.194,40.0216,40.0599,918234.0
2022-04-28 14:15:00,41.81,41.93,41.7,41.9,775009.0,40.0599,40.1749,39.9545,40.1461,775009.0
2022-04-28 14:20:00,41.89,42.0,41.72,42.0,1178559.0,40.1366,40.242,39.9737,40.242,1178559.0
2022-04-28 14:25:00,42.0,42.02,41.9,42.01,1375015.0,40.242,40.2611,40.1461,40.2515,1375015.0
2022-04-28 14:30:00,42.01,42.09,41.86,42.05,1182249.0,40.2515,40.3282,40.1078,40.2899,1182249.0
2022-04-28 14:35:00,42.05,42.23,42.03,42.17,1500361.0,40.2899,40.4623,40.2707,40.4048,1500361.0
2022-04-28 14:40:00,42.17,42.33,42.12,42.29,1425108.0,40.4048,40.5581,40.3569,40.5198,1425108.0
2022-04-28 14:45:00,42.28,42.43,42.21,42.43,1663274.0,40.5102,40.654,40.4432,40.654,1663274.0
2022-04-28 14:50:00,42.42,42.59,42.25,42.26,2277569.0,40.6444,40.8073,40.4815,40.4911,2277569.0
2022-04-28 14:55:00,42.26,42.37,42.2,42.33,1343259.0,40.4911,40.5965,40.4336,40.5581,1343259.0
2022-04-28 15:00:00,42.33,42.4,42.15,42.3,1534704.0,40.5581,40.6252,40.3857,40.5294,1534704.0
2022-04-28 15:05:00,42.3,42.52,42.29,42.44,1254124.0,40.5294,40.7402,40.5198,40.6635,1254124.0
2022-04-28 15:10:00,42.45,42.45,42.27,42.37,1131314.0,40.6731,40.6731,40.5007,40.5965,1131314.0
2022-04-28 15:15:00,42.37,42.5,42.27,42.49,1169789.0,40.5965,40.721,40.5007,40.7114,1169789.0
2022-04-28 15:20:00,42.5,42.73,42.43,42.73,1925365.0,40.721,40.9414,40.654,40.9414,1925365.0
2022-04-28 15:25:00,42.73,42.73,42.38,42.39,1778863.0,40.9414,40.9414,40.606,40.6156,1778863.0
2022-04-28 15:30:00,42.4,42.45,42.12,42.18,2106167.0,40.6252,40.6731,40.3569,40.4144,2106167.0
2022-04-28 15:35:00,42.18,42.31,42.02,42.15,1818182.0,40.4144,40.539,40.2611,40.3857,1818182.0
2022-04-28 15:40:00,42.15,42.32,41.97,42.03,1947443.0,40.3857,40.5486,40.2132,40.2707,1947443.0
2022-04-28 15:45:00,42.03,42.2,41.82,42.02,2252077.0,40.2707,40.4336,40.0695,40.2611,2252077.0
2022-04-28 15:50:00,42.03,42.05,41.74,41.91,2772891.0,40.2707,40.2899,39.9928,40.1557,2772891.0
2022-04-28 15:55:00,41.9,42.09,41.58,42.03,3346201.0,40.1461,40.3282,39.8395,40.2707,3346201.0
2022-04-29 09:30:00,40.39,41.02,39.84,40.86,5295980.0,38.6993,39.303,38.1724,39.1497,5295980.0
2022-04-29 09:35:00,40.86,41.22,40.47,40.66,3986658.0,39.1497,39.4946,38.776,38.958,3986658.0
2022-04-29 09:40:00,40.66,40.9,40.21,40.32,3841667.0,38.958,39.188,38.5269,38.6323,3841667.0
2022-04-29 09:45:00,40.32,40.84,40.14,40.74,3138070.0,38.6323,39.1305,38.4598,39.0347,3138070.0
2022-04-29 09:50:00,40.73,41.05,40.62,40.86,3321938.0,39.0251,39.3317,38.9197,39.1497,3321938.0
2022-04-29 09:55:00,40.85,41.77,40.84,41.67,4395197.0,39.1401,40.0216,39.1305,39.9258,4395197.0
2022-04-29 10:00:00,41.67,41.73,41.17,41.31,2757167.0,39.9258,39.9833,39.4467,39.5808,2757167.0
2022-04-29 10:05:00,41.31,41.35,40.8,41.12,2034024.0,39.5808,39.6192,39.0922,39.3988,2034024.0
2022-04-29 10:10:00,41.12,41.22,40.82,40.99,1937626.0,39.3988,39.4946,39.1113,39.2742,1937626.0
2022-04-29 10:15:00,40.98,41.31,40.13,40.24,3477561.0,39.2646,39.5808,38.4502,38.5556,3477561.0
2022-04-29 10:20:00,40.24,40.46,40.01,40.2,2104413.0,38.5556,38.7664,38.3353,38.5173,2104413.0
2022-04-29 10:25:00,40.2,40.31,39.74,39.87,2511958.0,38.5173,38.6227,38.0766,38.2011,2511958.0
2022-04-29 10:30:00,39.87,40.07,39.76,39.85,1632186.0,38.2011,38.3927,38.0957,38.1819,1632186.0
2022-04-29 10:35:00,39.85,39.92,39.5,39.79,2281816.0,38.1819,38.249,37.8466,38.1245,2281816.0
2022-04-29 10:40:00,39.77,39.89,39.55,39.68,1226715.0,38.1053,38.2203,37.8945,38.0191,1226715.0
2022-04-29 10:45:00,39.68,39.73,39.41,39.45,1662472.0,38.0191,38.067,37.7604,37.7987,1662472.0
2022-04-29 10:50:00,39.45,39.56,39.27,39.52,1472866.0,37.7987,37.9041,37.6262,37.8658,1472866.0
2022-04-29 10:55:00,39.53,39.75,39.45,39.67,1571744.0,37.8753,38.0861,37.7987,38.0095,1571744.0
2022-04-29 11:00:00,39.67,39.67,39.36,39.59,1348802.0,38.0095,38.0095,37.7125,37.9328,1348802.0
2022-04-29 11:05:00,39.58,39.9,39.38,39.47,1735913.0,37.9233,38.2299,37.7316,37.8179,1735913.0
2022-04-29 11:10:00,39.48,39.54,39.16,39.43,1563596.0,37.8274,37.8849,37.5208,37.7795,1563596.0
2022-04-29 11:15:00,39.42,39.52,39.29,39.47,988716.0,37.7699,37.8658,37.6454,37.8179,988716.0
2022-04-29 11:20:00,39.46,39.73,39.25,39.58,1574253.0,37.8083,38.067,37.6071,37.9233,1574253.0
2022-04-29 11:25:00,39.59,39.62,39.37,39.6,1474949.0,37.9328,37.9616,37.722,37.9424,1474949.0
2022-04-29 11:30:00,39.59,40.0,39.49,39.68,2180602.0,37.9328,38.3257,37.837,38.0191,2180602.0
2022-04-29 11:35:00,39.68,39.82,39.56,39.6,885416.0,38.0191,38.1532,37.9041,37.9424,885416.0
2022-04-29 11:40:00,39.6,39.87,39.52,39.85,1178803.0,37.9424,38.2011,37.8658,38.1819,1178803.0
2022-04-29 11:45:00,39.84,40.1,39.63,39.7,1972485.0,38.1724,38.4215,37.9712,38.0382,1972485.0
2022-04-29 11:50:00,39.71,39.82,39.49,39.75,1137039.0,38.0478,38.1532,37.837,38.0861,1137039.0
2022-04-29 11:55:00,39.75,39.8,39.31,39.34,1246827.0,38.0861,38.134,37.6646,37.6933,1246827.0
2022-04-29 12:00:00,39.34,39.4,38.85,38.88,2095189.0,37.6933,37.7508,37.2238,37.2526,2095189.0
2022-04-29 12:05:00,38.87,39.0,38.8,38.84,1432719.0,37.243,37.3675,37.1759,37.2142,1432719.0
2022-04-29 12:10:00,38.84,39.02,38.82,38.9,1182105.0,37.2142,37.3867,37.1951,37.2717,1182105.0
2022-04-29 12:15:00,38.9,38.93,38.73,38.81,1310868.0,37.2717,37.3005,37.1088,37.1855,1310868.0
2022-04-29 12:20:00,38.8,38.96,38.75,38.95,1004160.0,37.1759,37.3292,37.128,37.3196,1004160.0
2022-04-29 12:25:00,38.94,39.05,38.74,38.82,1164945.0,37.31,37.4154,37.1184,37.1951,1164945.0
2022-04-29 12:30:00,38.81,38.87,38.68,38.77,1009819.0,37.1855,37.243,37.0609,37.1472,1009819.0
2022-04-29 12:35:00,38.78,38.84,38.65,38.75,787021.0,37.1567,37.2142,37.0322,37.128,787021.0
2022-04-29 12:40:00,38.75,38.81,38.46,38.48,1516800.0,37.128,37.1855,36.8501,36.8693,1516800.0
2022-04-29 12:45:00,38.48,38.63,38.47,38.57,916783.0,36.8693,37.013,36.8597,36.9555,916783.0
2022-04-29 12:50:00,38.57,38.57,38.26,38.29,1337981.0,36.9555,36.9555,36.6585,36.6872,1337981.0
2022-04-29 12:55:00,38.29,38.5,38.29,38.41,974047.0,36.6872,36.8885,36.6872,36.8022,974047.0
2022-04-29 13:00:00,38.4,38.81,38.39,38.67,2058428.0,36.7926,37.1855,36.7831,37.0513,2058428.0
2022-04-29 13:05:00,38.66,38.7,38.34,38.38,1101506.0,37.0418,37.0801,36.7352,36.7735,1101506.0
2022-04-29 13:10:00,38.39,38.52,38.33,38.51,640883.0,36.7831,36.9076,36.7256,36.898,640883.0
2022-04-29 13:15:00,38.51,38.68,38.49,38.59,1034010.0,36.898,37.0609,36.8789,36.9747,1034010.0
2022-04-29 13:20:00,38.58,38.8,38.48,38.77,1186884.0,36.9651,37.1759,36.8693,37.1472,1186884.0
2022-04-29 13:25:00,38.78,38.96,38.63,38.67,1409427.0,37.1567,37.3292,37.013,37.0513,1409427.0
2022-04-29 13:30:00,38.66,38.89,38.66,38.77,893633.0,37.0418,37.2621,37.0418,37.1472,893633.0
2022-04-29 13:35:00,38.77,39.0,38.68,38.68,1343397.0,37.1472,37.3675,37.0609,37.0609,1343397.0
2022-04-29 13:40:00,38.68,38.72,38.36,38.41,1462213.0,37.0609,37.0992,36.7543,36.8022,1462213.0
2022-04-29 13:45:00,38.42,38.46,38.22,38.3,1060992.0,36.8118,36.8501,36.6202,36.6968,1060992.0
2022-04-29 13:50:00,38.29,38.43,38.24,38.32,777004.0,36.6872,36.8214,36.6393,36.716,777004.0
2022-04-29 13:55:00,38.31,38.33,38.21,38.23,782088.0,36.7064,36.7256,36.6106,36.6298,782088.0
2022-04-29 14:00:00,38.23,38.29,38.05,38.14,1478761.0,36.6298,36.6872,36.4573,36.5435,1478761.0
2022-04-29 14:05:00,38.15,38.18,38.0,38.01,1519150.0,36.5531,36.5819,36.4094,36.419,1519150.0
2022-04-29 14:10:00,38.01,38.13,37.88,38.1,2424680.0,36.419,36.5339,36.2944,36.5052,2424680.0
2022-04-29 14:15:00,38.1,38.4,38.05,38.12,2008859.0,36.5052,36.7926,36.4573,36.5244,2008859.0
2022-04-29 14:20:00,38.12,38.13,37.84,37.89,1200300.0,36.5244,36.5339,36.2561,36.304,1200300.0
2022-04-29 14:25:00,37.9,37.98,37.86,37.9,856851.0,36.3136,36.3902,36.2752,36.3136,856851.0
2022-04-29 14:30:00,37.9,38.06,37.8,37.87,1071732.0,36.3136,36.4669,36.2178,36.2848,1071732.0
2022-04-29 14:35:00,37.86,37.95,37.61,37.63,1337281.0,36.2752,36.3615,36.0357,36.0549,1337281.0
2022-04-29 14:40:00,37.63,37.74,37.61,37.73,894525.0,36.0549,36.1603,36.0357,36.1507,894525.0
2022-04-29 14:45:00,37.74,37.75,37.46,37.48,1511869.0,36.1603,36.1699,35.892,35.9112,1511869.0
2022-04-29 14:50:00,37.48,37.55,37.37,37.39,1113525.0,35.9112,35.9782,35.8058,35.8249,1113525.0
2022-04-29 14:55:00,37.39,37.72,37.31,37.62,1817556.0,35.8249,36.1411,35.7483,36.0453,1817556.0
2022-04-29 15:00:00,37.62,37.71,37.44,37.59,1455486.0,36.0453,36.1315,35.8728,36.0165,1455486.0
2022-04-29 15:05:00,37.58,37.58,37.3,37.33,1279875.0,36.007,36.007,35.7387,35.7674,1279875.0
2022-04-29 15:10:00,37.33,37.44,37.13,37.16,1759533.0,35.7674,35.8728,35.5758,35.6045,1759533.0
2022-04-29 15:15:00,37.16,37.55,37.15,37.52,1882922.0,35.6045,35.9782,35.595,35.9495,1882922.0
2022-04-29 15:20:00,37.52,37.61,37.27,37.48,1587016.0,35.9495,36.0357,35.7099,35.9112,1587016.0
2022-04-29 15:25:00,37.48,37.61,37.11,37.13,1465097.0,35.9112,36.0357,35.5566,35.5758,1465097.0
2022-04-29 15:30:00,37.13,37.46,37.08,37.3,2008487.0,35.5758,35.892,35.5279,35.7387,2008487.0
2022-04-29 15:35:00,37.3,37.43,37.13,37.26,2028270.0,35.7387,35.8632,35.5758,35.7004,2028270.0
2022-04-29 15:40:00,37.26,37.44,37.07,37.11,2055514.0,35.7004,35.8728,35.5183,35.5566,2055514.0
2022-04-29 15:45:00,37.1,37.15,36.75,36.76,5153618.0,35.5471,35.595,35.2117,35.2213,5153618.0
2022-04-29 15:50:00,36.75,36.75,36.21,36.36,5655837.0,35.2117,35.2117,34.6943,34.838,5655837.0
2022-04-29 15:55:00,36.35,36.53,36.2,36.41,6024480.0,34.8285,35.0009,34.6847,34.8859,6024480.0
2022-05-02 09:30:00,36.25,36.66,36.0,36.07,3416369.0,34.7326,35.1255,34.4931,34.5602,3416369.0
2022-05-02 09:35:00,36.06,36.13,35.4,35.96,3150960.0,34.5506,34.6177,33.9182,34.4548,3150960.0
2022-05-02 09:40:00,35.95,37.03,35.57,36.86,4608091.0,34.4452,35.48,34.0811,35.3171,4608091.0
2022-05-02 09:45:00,36.85,37.14,36.43,36.51,3412213.0,35.3075,35.5854,34.9051,34.9818,3412213.0
2022-05-02 09:50:00,36.5,36.95,36.26,36.92,2182335.0,34.9722,35.4033,34.7422,35.3746,2182335.0
2022-05-02 09:55:00,36.89,37.38,36.64,36.97,3166183.0,35.3458,35.8153,35.1063,35.4225,3166183.0
2022-05-02 10:00:00,36.97,37.15,36.61,37.01,3032737.0,35.4225,35.595,35.0776,35.4608,3032737.0
2022-05-02 10:05:00,37.0,37.01,36.24,36.33,2164460.0,35.4512,35.4608,34.7231,34.8093,2164460.0
2022-05-02 10:10:00,36.32,36.59,36.01,36.07,1682337.0,34.7997,35.0584,34.5027,34.5602,1682337.0
2022-05-02 10:15:00,36.07,36.6,35.96,36.45,2227793.0,34.5602,35.068,34.4548,34.9243,2227793.0
2022-05-02 10:20:00,36.45,36.92,36.32,36.84,2098772.0,34.9243,35.3746,34.7997,35.2979,2098772.0
2022-05-02 10:25:00,36.83,37.53,36.73,37.44,3225031.0,35.2884,35.9591,35.1925,35.8728,3225031.0
2022-05-02 10:30:00,37.44,37.95,37.41,37.7,3349890.0,35.8728,36.3615,35.8441,36.1219,3349890.0
2022-05-02 10:35:00,37.71,37.83,37.41,37.54,2567781.0,36.1315,36.2465,35.8441,35.9686,2567781.0
2022-05-02 10:40:00,37.54,37.86,37.27,37.33,2061122.0,35.9686,36.2752,35.7099,35.7674,2061122.0
2022-05-02 10:45:00,37.32,37.35,37.03,37.11,1729344.0,35.7579,35.7866,35.48,35.5566,1729344.0
2022-05-02 10:50:00,37.12,37.15,36.88,36.95,1594704.0,35.5662,35.595,35.3363,35.4033,1594704.0
2022-05-02 10:55:00,36.94,37.29,36.68,36.79,2055721.0,35.3938,35.7291,35.1446,35.25,2055721.0
2022-05-02 11:00:00,36.8,36.84,36.41,36.44,1605659.0,35.2596,35.2979,34.8859,34.9147,1605659.0
2022-05-02 11:05:00,36.43,36.87,36.39,36.75,1308424.0,34.9051,35.3267,34.8668,35.2117,1308424.0
2022-05-02 11:10:00,36.76,37.04,36.57,37.02,1254532.0,35.2213,35.4896,35.0392,35.4704,1254532.0
2022-05-02 11:15:00,37.03,37.04,36.15,36.23,1662571.0,35.48,35.4896,34.6368,34.7135,1662571.0
2022-05-02 11:20:00,36.22,36.43,36.16,36.39,908717.0,34.7039,34.9051,34.6464,34.8668,908717.0
2022-05-02 11:25:00,36.39,36.65,36.17,36.46,1254916.0,34.8668,35.1159,34.656,34.9338,1254916.0
2022-05-02 11:30:00,36.47,36.73,36.22,36.57,1404399.0,34.9434,35.1925,34.7039,35.0392,1404399.0
2022-05-02 11:35:00,36.57,36.77,36.17,36.24,1639097.0,35.0392,35.2309,34.656,34.7231,1639097.0
2022-05-02 11:40:00,36.23,36.55,36.08,36.28,1220944.0,34.7135,35.0201,34.5698,34.7614,1220944.0
2022-05-02 11:45:00,36.28,36.52,36.18,36.27,951400.0,34.7614,34.9913,34.6656,34.7518,951400.0
2022-05-02 11:50:00,36.25,36.61,36.21,36.55,1165919.0,34.7326,35.0776,34.6943,35.0201,1165919.0
2022-05-02 11:55:00,36.54,36.85,36.45,36.78,1499375.0,35.0105,35.3075,34.9243,35.2405,1499375.0
2022-05-02 12:00:00,36.78,36.98,36.16,36.31,1524540.0,35.2405,35.4321,34.6464,34.7901,1524540.0
2022-05-02 12:05:00,36.31,36.53,36.24,36.5,861205.0,34.7901,35.0009,34.7231,34.9722,861205.0
2022-05-02 12:10:00,36.48,36.65,36.42,36.59,1078702.0,34.953,35.1159,34.8955,35.0584,1078702.0
2022-05-02 12:15:00,36.58,36.95,36.49,36.93,1490360.0,35.0488,35.4033,34.9626,35.3842,1490360.0
2022-05-02 12:20:00,36.94,37.2,36.84,36.88,1913080.0,35.3938,35.6429,35.2979,35.3363,1913080.0
2022-05-02 12:25:00,36.87,36.94,36.65,36.88,897907.0,35.3267,35.3938,35.1159,35.3363,897907.0
2022-05-02 12:30:00,36.88,37.03,36.7,37.0,1133478.0,35.3363,35.48,35.1638,35.4512,1133478.0
2022-05-02 12:35:00,37.0,37.12,36.53,36.57,1519760.0,35.4512,35.5662,35.0009,35.0392,1519760.0
2022-05-02 12:40:00,36.58,36.72,36.38,36.45,1155940.0,35.0488,35.183,34.8572,34.9243,1155940.0
2022-05-02 12:45:00,36.44,36.56,36.33,36.4,1143126.0,34.9147,35.0297,34.8093,34.8764,1143126.0
2022-05-02 12:50:00,36.39,36.45,36.15,36.2,1124647.0,34.8668,34.9243,34.6368,34.6847,1124647.0
2022-05-02 12:55:00,36.2,36.33,35.88,35.98,1706292.0,34.6847,34.8093,34.3781,34.4739,1706292.0
2022-05-02 13:00:00,36.0,36.05,35.69,35.77,1343490.0,34.4931,34.541,34.1961,34.2727,1343490.0
2022-05-02 13:05:00,35.78,36.2,35.74,36.02,1473590.0,34.2823,34.6847,34.244,34.5123,1473590.0
2022-05-02 13:10:00,36.01,36.24,35.91,36.08,1106283.0,34.5027,34.7231,34.4069,34.5698,1106283.0
2022-05-02 13:15:00,36.08,36.1,35.88,35.95,535892.0,34.5698,34.5889,34.3781,34.4452,535892.0
2022-05-02 13:20:00,35.95,35.98,35.76,35.82,652002.0,34.4452,34.4739,34.2631,34.3206,652002.0
2022-05-02 13:25:00,35.83,36.03,35.75,35.85,814537.0,34.3302,34.5218,34.2536,34.3494,814537.0
2022-05-02 13:30:00,35.85,36.11,35.73,35.78,933935.0,34.3494,34.5985,34.2344,34.2823,933935.0
2022-05-02 13:35:00,35.77,35.9,35.69,35.73,776693.0,34.2727,34.3973,34.1961,34.2344,776693.0
2022-05-02 13:40:00,35.74,35.85,35.61,35.62,701582.0,34.244,34.3494,34.1194,34.129,701582.0
2022-05-02 13:45:00,35.61,35.68,35.4,35.4,1524164.0,34.1194,34.1865,33.9182,33.9182,1524164.0
2022-05-02 13:50:00,35.4,35.53,35.37,35.5,1868154.0,33.9182,34.0428,33.8895,34.014,1868154.0
2022-05-02 13:55:00,35.5,35.79,35.5,35.76,975057.0,34.014,34.2919,34.014,34.2631,975057.0
2022-05-02 14:00:00,35.76,36.11,35.62,36.1,1276568.0,34.2631,34.5985,34.129,34.5889,1276568.0
2022-05-02 14:05:00,36.09,36.18,35.79,35.81,1061634.0,34.5793,34.6656,34.2919,34.3111,1061634.0
2022-05-02 14:10:00,35.79,35.87,35.37,35.4,1113460.0,34.2919,34.3685,33.8895,33.9182,1113460.0
2022-05-02 14:15:00,35.39,35.45,35.26,35.29,1363428.0,33.9086,33.9661,33.7841,33.8128,1363428.0
2022-05-02 14:20:00,35.29,35.6,35.24,35.48,1421257.0,33.8128,34.1098,33.7649,33.9949,1421257.0
2022-05-02 14:25:00,35.49,35.52,35.36,35.43,1018082.0,34.0045,34.0332,33.8799,33.947,1018082.0
2022-05-02 14:30:00,35.42,35.75,35.35,35.63,1523376.0,33.9374,34.2536,33.8703,34.1386,1523376.0
2022-05-02 14:35:00,35.63,35.64,35.39,35.48,857618.0,34.1386,34.1482,33.9086,33.9949,857618.0
2022-05-02 14:40:00,35.46,35.57,35.13,35.29,1206194.0,33.9757,34.0811,33.6595,33.8128,1206194.0
2022-05-02 14:45:00,35.29,35.78,35.29,35.75,1422553.0,33.8128,34.2823,33.8128,34.2536,1422553.0
2022-05-02 14:50:00,35.73,36.07,35.55,35.91,1722279.0,34.2344,34.5602,34.0619,34.4069,1722279.0
2022-05-02 14:55:00,35.91,35.99,35.51,35.64,998060.0,34.4069,34.4835,34.0236,34.1482,998060.0
2022-05-02 15:00:00,35.63,36.1,35.6,35.99,1544729.0,34.1386,34.5889,34.1098,34.4835,1544729.0
2022-05-02 15:05:00,36.0,36.51,35.87,36.34,2165123.0,34.4931,34.9818,34.3685,34.8189,2165123.0
2022-05-02 15:10:00,36.34,36.9,36.32,36.85,3133844.0,34.8189,35.3554,34.7997,35.3075,3133844.0
2022-05-02 15:15:00,36.85,37.0,36.65,36.88,2459501.0,35.3075,35.4512,35.1159,35.3363,2459501.0
2022-05-02 15:20:00,36.89,37.44,36.88,37.4,2613227.0,35.3458,35.8728,35.3363,35.8345,2613227.0
2022-05-02 15:25:00,37.4,37.56,37.17,37.32,2887515.0,35.8345,35.9878,35.6141,35.7579,2887515.0
2022-05-02 15:30:00,37.31,37.83,37.29,37.82,3210752.0,35.7483,36.2465,35.7291,36.2369,3210752.0
2022-05-02 15:35:00,37.82,37.92,37.4,37.52,3016705.0,36.2369,36.3327,35.8345,35.9495,3016705.0
2022-05-02 15:40:00,37.53,37.82,37.29,37.3,2556168.0,35.9591,36.2369,35.7291,35.7387,2556168.0
2022-05-02 15:45:00,37.29,37.83,37.22,37.82,2422545.0,35.7291,36.2465,35.662,36.2369,2422545.0
2022-05-02 15:50:00,37.82,38.21,37.79,38.14,3912971.0,36.2369,36.6106,36.2082,36.5435,3912971.0
2022-05-02 15:55:00,38.14,38.28,38.02,38.2,3279713.0,36.5435,36.6777,36.4285,36.601,3279713.0
2022-05-03 09:30:00,38.19,38.27,37.58,38.07,3722412.0,36.5914,36.6681,36.007,36.4765,3722412.0
2022-05-03 09:35:00,38.07,38.12,37.49,37.69,3243502.0,36.4765,36.5244,35.9207,36.1124,3243502.0
2022-05-03 09:40:00,37.69,38.12,37.58,37.69,3171939.0,36.1124,36.5244,36.007,36.1124,3171939.0
2022-05-03 09:45:00,37.69,37.73,37.3,37.55,2792532.0,36.1124,36.1507,35.7387,35.9782,2792532.0
2022-05-03 09:50:00,37.55,38.02,37.45,37.99,2724169.0,35.9782,36.4285,35.8824,36.3998,2724169.0
2022-05-03 09:55:00,38.0,38.56,37.76,38.54,3869759.0,36.4094,36.9459,36.1794,36.9268,3869759.0
2022-05-03 10:00:00,38.54,38.91,38.52,38.78,3874847.0,36.9268,37.2813,36.9076,37.1567,3874847.0
2022-05-03 10:05:00,38.79,38.87,38.04,38.14,2751101.0,37.1663,37.243,36.4477,36.5435,2751101.0
2022-05-03 10:10:00,38.14,38.33,37.9,38.26,1924810.0,36.5435,36.7256,36.3136,36.6585,1924810.0
2022-05-03 10:15:00,38.26,38.29,37.71,37.98,1979854.0,36.6585,36.6872,36.1315,36.3902,1979854.0
2022-05-03 10:20:00,37.97,38.1,37.67,37.83,1434337.0,36.3806,36.5052,36.0932,36.2465,1434337.0
2022-05-03 10:25:00,37.84,38.3,37.73,38.2,1918518.0,36.2561,36.6968,36.1507,36.601,1918518.0
2022-05-03 10:30:00,38.22,38.52,37.86,38.41,2718266.0,36.6202,36.9076,36.2752,36.8022,2718266.0
2022-05-03 10:35:00,38.41,38.49,37.91,37.95,1466685.0,36.8022,36.8789,36.3232,36.3615,1466685.0
2022-05-03 10:40:00,37.95,37.97,37.53,37.54,1494179.0,36.3615,36.3806,35.9591,35.9686,1494179.0
2022-05-03 10:45:00,37.55,37.64,37.37,37.56,1658260.0,35.9782,36.0645,35.8058,35.9878,1658260.0
2022-05-03 10:50:00,37.56,37.9,37.45,37.71,1460053.0,35.9878,36.3136,35.8824,36.1315,1460053.0
2022-05-03 10:55:00,37.72,37.96,37.59,37.8,1151696.0,36.1411,36.3711,36.0165,36.2178,1151696.0
2022-05-03 11:00:00,37.8,38.16,37.57,38.15,1537960.0,36.2178,36.5627,35.9974,36.5531,1537960.0
2022-05-03 11:05:00,38.15,38.78,38.02,38.69,3285657.0,36.5531,37.1567,36.4285,37.0705,3285657.0
2022-05-03 11:10:00,38.69,38.73,38.32,38.6,1678850.0,37.0705,37.1088,36.716,36.9843,1678850.0
2022-05-03 11:15:00,38.61,38.76,38.23,38.53,1739854.0,36.9939,37.1376,36.6298,36.9172,1739854.0
2022-05-03 11:20:00,38.54,38.83,38.52,38.77,1714509.0,36.9268,37.2046,36.9076,37.1472,1714509.0
2022-05-03 11:25:00,38.77,38.83,38.44,38.54,1491334.0,37.1472,37.2046,36.831,36.9268,1491334.0
2022-05-03 11:30:00,38.54,38.8,38.48,38.68,1356499.0,36.9268,37.1759,36.8693,37.0609,1356499.0
2022-05-03 11:35:00,38.68,38.7,38.23,38.27,1299894.0,37.0609,37.0801,36.6298,36.6681,1299894.0
2022-05-03 11:40:00,38.28,38.59,38.28,38.4,1328361.0,36.6777,36.9747,36.6777,36.7926,1328361.0
2022-05-03 11:45:00,38.39,38.46,38.21,38.4,861040.0,36.7831,36.8501,36.6106,36.7926,861040.0
2022-05-03 11:50:00,38.4,38.55,38.26,38.43,916753.0,36.7926,36.9364,36.6585,36.8214,916753.0
2022-05-03 11:55:00,38.42,38.55,38.3,38.49,858994.0,36.8118,36.9364,36.6968,36.8789,858994.0
2022-05-03 12:00:00,38.49,38.82,38.4,38.65,1496831.0,36.8789,37.1951,36.7926,37.0322,1496831.0
2022-05-03 12:05:00,38.65,38.65,37.74,37.93,1756913.0,37.0322,37.0322,36.1603,36.3423,1756913.0
2022-05-03 12:10:00,37.93,38.12,37.86,38.09,1114103.0,36.3423,36.5244,36.2752,36.4956,1114103.0
2022-05-03 12:15:00,38.1,38.16,37.95,38.09,928363.0,36.5052,36.5627,36.3615,36.4956,928363.0
2022-05-03 12:20:00,38.1,38.29,38.08,38.18,1103570.0,36.5052,36.6872,36.486,36.5819,1103570.0
2022-05-03 12:25:00,38.19,38.38,38.02,38.06,1602806.0,36.5914,36.7735,36.4285,36.4669,1602806.0
2022-05-03 12:30:00,38.05,38.21,37.87,38.09,1110647.0,36.4573,36.6106,36.2848,36.4956,1110647.0
2022-05-03 12:35:00,38.1,38.32,38.0,38.18,1153987.0,36.5052,36.716,36.4094,36.5819,1153987.0
2022-05-03 12:40:00,38.19,38.36,38.1,38.2,847324.0,36.5914,36.7543,36.5052,36.601,847324.0
2022-05-03 12:45:00,38.2,38.46,38.06,38.2,1193980.0,36.601,36.8501,36.4669,36.601,1193980.0
2022-05-03 12:50:00,38.19,38.32,38.12,38.16,907975.0,36.5914,36.716,36.5244,36.5627,907975.0
2022-05-03 12:55:00,38.16,38.34,37.96,38.29,1081239.0,36.5627,36.7352,36.3711,36.6872,1081239.0
2022-05-03 13:00:00,38.3,38.65,38.26,38.33,1582524.0,36.6968,37.0322,36.6585,36.7256,1582524.0
2022-05-03 13:05:00,38.33,38.55,38.25,38.5,996780.0,36.7256,36.9364,36.6489,36.8885,996780.0
2022-05-03 13:10:00,38.5,38.78,38.42,38.77,1318316.0,36.8885,37.1567,36.8118,37.1472,1318316.0
2022-05-03 13:15:00,38.77,38.95,38.76,38.83,1936388.0,37.1472,37.3196,37.1376,37.2046,1936388.0
2022-05-03 13:20:00,38.83,39.02,38.62,38.75,2082651.0,37.2046,37.3867,37.0034,37.128,2082651.0
2022-05-03 13:25:00,38.75,38.86,38.6,38.72,1058122.0,37.128,37.2334,36.9843,37.0992,1058122.0
2022-05-03 13:30:00,38.72,38.89,38.67,38.87,858692.0,37.0992,37.2621,37.0513,37.243,858692.0
2022-05-03 13:35:00,38.86,39.0,38.79,38.98,1124470.0,37.2334,37.3675,37.1663,37.3484,1124470.0
2022-05-03 13:40:00,38.98,39.14,38.83,39.1,1359364.0,37.3484,37.5017,37.2046,37.4633,1359364.0
2022-05-03 13:45:00,39.11,39.17,38.92,38.99,1387290.0,37.4729,37.5304,37.2909,37.3579,1387290.0
2022-05-03 13:50:00,38.99,39.02,38.76,38.83,1108334.0,37.3579,37.3867,37.1376,37.2046,1108334.0
2022-05-03 13:55:00,38.83,38.87,38.68,38.76,814399.0,37.2046,37.243,37.0609,37.1376,814399.0
2022-05-03 14:00:00,38.76,38.78,38.45,38.5,1411138.0,37.1376,37.1567,36.8406,36.8885,1411138.0
2022-05-03 14:05:00,38.51,38.51,38.3,38.39,931379.0,36.898,36.898,36.6968,36.7831,931379.0
2022-05-03 14:10:00,38.38,38.4,38.11,38.16,1216038.0,36.7735,36.7926,36.5148,36.5627,1216038.0
2022-05-03 14:15:00,38.16,38.16,37.91,37.97,1320672.0,36.5627,36.5627,36.3232,36.3806,1320672.0
2022-05-03 14:20:00,37.99,38.01,37.82,37.95,995421.0,36.3998,36.419,36.2369,36.3615,995421.0
2022-05-03 14:25:00,37.96,38.03,37.84,37.88,949530.0,36.3711,36.4381,36.2561,36.2944,949530.0
2022-05-03 14:30:00,37.89,38.17,37.86,38.15,1581382.0,36.304,36.5723,36.2752,36.5531,1581382.0
2022-05-03 14:35:00,38.15,38.36,37.87,37.91,2153824.0,36.5531,36.7543,36.2848,36.3232,2153824.0
2022-05-03 14:40:00,37.91,38.16,37.53,38.05,2514184.0,36.3232,36.5627,35.9591,36.4573,2514184.0
2022-05-03 14:45:00,38.06,38.16,37.67,38.08,1914471.0,36.4669,36.5627,36.0932,36.486,1914471.0
2022-05-03 14:50:00,38.06,38.45,37.99,38.24,1917051.0,36.4669,36.8406,36.3998,36.6393,1917051.0
2022-05-03 14:55:00,38.25,38.65,38.14,38.59,1823711.0,36.6489,37.0322,36.5435,36.9747,1823711.0
2022-05-03 15:00:00,38.59,38.65,38.38,38.43,1427700.0,36.9747,37.0322,36.7735,36.8214,1427700.0
2022-05-03 15:05:00,38.43,38.77,38.38,38.64,1553521.0,36.8214,37.1472,36.7735,37.0226,1553521.0
2022-05-03 15:10:00,38.63,38.76,38.54,38.65,1217647.0,37.013,37.1376,36.9268,37.0322,1217647.0
2022-05-03 15:15:00,38.66,38.72,38.32,38.35,1506600.0,37.0418,37.0992,36.716,36.7447,1506600.0
2022-05-03 15:20:00,38.36,38.67,38.07,38.31,1957722.0,36.7543,37.0513,36.4765,36.7064,1957722.0
2022-05-03 15:25:00,38.31,38.43,38.14,38.34,1160064.0,36.7064,36.8214,36.5435,36.7352,1160064.0
2022-05-03 15:30:00,38.34,38.57,38.18,38.48,1671653.0,36.7352,36.9555,36.5819,36.8693,1671653.0
2022-05-03 15:35:00,38.48,38.53,38.04,38.15,1773557.0,36.8693,36.9172,36.4477,36.5531,1773557.0
2022-05-03 15:40:00,38.16,38.17,37.73,37.94,1769327.0,36.5627,36.5723,36.1507,36.3519,1769327.0
2022-05-03 15:45:00,37.94,38.16,37.79,37.91,1953056.0,36.3519,36.5627,36.2082,36.3232,1953056.0
2022-05-03 15:50:00,37.91,38.4,37.76,38.3,2808851.0,36.3232,36.7926,36.1794,36.6968,2808851.0
2022-05-03 15:55:00,38.3,38.4,38.17,38.36,2395773.0,36.6968,36.7926,36.5723,36.7543,2395773.0
2022-05-04 09:30:00,38.49,38.55,38.13,38.2,2389394.0,36.8789,36.9364,36.5339,36.601,2389394.0
2022-05-04 09:35:00,38.2,38.47,38.07,38.24,2378267.0,36.601,36.8597,36.4765,36.6393,2378267.0
2022-05-04 09:40:00,38.23,38.53,38.15,38.29,2118186.0,36.6298,36.9172,36.5531,36.6872,2118186.0
2022-05-04 09:45:00,38.3,38.4,38.06,38.37,2261083.0,36.6968,36.7926,36.4669,36.7639,2261083.0
2022-05-04 09:50:00,38.37,38.38,37.91,37.94,1923302.0,36.7639,36.7735,36.3232,36.3519,1923302.0
2022-05-04 09:55:00,37.93,38.05,37.7,37.71,1565187.0,36.3423,36.4573,36.1219,36.1315,1565187.0
2022-05-04 10:00:00,37.72,37.8,37.52,37.55,2050047.0,36.1411,36.2178,35.9495,35.9782,2050047.0
2022-05-04 10:05:00,37.55,37.6,37.31,37.38,2061155.0,35.9782,36.0261,35.7483,35.8153,2061155.0
2022-05-04 10:10:00,37.38,37.58,37.21,37.23,2052126.0,35.8153,36.007,35.6525,35.6716,2052126.0
2022-05-04 10:15:00,37.22,37.23,37.0,37.08,2219951.0,35.662,35.6716,35.4512,35.5279,2219951.0
2022-05-04 10:20:00,37.08,37.26,36.96,37.11,1764881.0,35.5279,35.7004,35.4129,35.5566,1764881.0
2022-05-04 10:25:00,37.11,37.32,37.03,37.24,1559529.0,35.5566,35.7579,35.48,35.6812,1559529.0
2022-05-04 10:30:00,37.23,37.33,36.91,37.02,1693637.0,35.6716,35.7674,35.365,35.4704,1693637.0
2022-05-04 10:35:00,37.02,37.22,37.01,37.17,1014687.0,35.4704,35.662,35.4608,35.6141,1014687.0
2022-05-04 10:40:00,37.18,37.36,37.07,37.22,1455997.0,35.6237,35.7962,35.5183,35.662,1455997.0
2022-05-04 10:45:00,37.22,37.41,37.14,37.16,1040509.0,35.662,35.8441,35.5854,35.6045,1040509.0
2022-05-04 10:50:00,37.16,37.18,36.85,36.96,1813334.0,35.6045,35.6237,35.3075,35.4129,1813334.0
2022-05-04 10:55:00,36.97,37.07,36.87,36.98,931578.0,35.4225,35.5183,35.3267,35.4321,931578.0
2022-05-04 11:00:00,36.98,37.04,36.69,36.75,1495893.0,35.4321,35.4896,35.1542,35.2117,1495893.0
2022-05-04 11:05:00,36.75,36.94,36.68,36.91,1011871.0,35.2117,35.3938,35.1446,35.365,1011871.0
2022-05-04 11:10:00,36.91,36.94,36.58,36.65,1331344.0,35.365,35.3938,35.0488,35.1159,1331344.0
2022-05-04 11:15:00,36.65,36.88,36.57,36.88,999632.0,35.1159,35.3363,35.0392,35.3363,999632.0
2022-05-04 11:20:00,36.88,36.9,36.75,36.79,727098.0,35.3363,35.3554,35.2117,35.25,727098.0
2022-05-04 11:25:00,36.79,36.88,36.64,36.76,677871.0,35.25,35.3363,35.1063,35.2213,677871.0
2022-05-04 11:30:00,36.76,36.79,36.53,36.64,861731.0,35.2213,35.25,35.0009,35.1063,861731.0
2022-05-04 11:35:00,36.65,36.8,36.58,36.78,647950.0,35.1159,35.2596,35.0488,35.2405,647950.0
2022-05-04 11:40:00,36.78,36.93,36.75,36.8,888140.0,35.2405,35.3842,35.2117,35.2596,888140.0
2022-05-04 11:45:00,36.8,37.14,36.76,37.11,1396184.0,35.2596,35.5854,35.2213,35.5566,1396184.0
2022-05-04 11:50:00,37.12,37.3,37.03,37.3,1445087.0,35.5662,35.7387,35.48,35.7387,1445087.0
2022-05-04 11:55:00,37.31,37.37,37.13,37.22,1164983.0,35.7483,35.8058,35.5758,35.662,1164983.0
2022-05-04 12:00:00,37.21,37.26,37.13,37.15,632279.0,35.6525,35.7004,35.5758,35.595,632279.0
2022-05-04 12:05:00,37.15,37.35,37.11,37.32,779316.0,35.595,35.7866,35.5566,35.7579,779316.0
2022-05-04 12:10:00,37.32,37.38,37.17,37.33,940290.0,35.7579,35.8153,35.6141,35.7674,940290.0
2022-05-04 12:15:00,37.33,37.53,37.16,37.47,1194392.0,35.7674,35.9591,35.6045,35.9016,1194392.0
2022-05-04 12:20:00,37.47,37.95,37.46,37.84,2233101.0,35.9016,36.3615,35.892,36.2561,2233101.0
2022-05-04 12:25:00,37.84,38.11,37.78,38.07,2065736.0,36.2561,36.5148,36.1986,36.4765,2065736.0
2022-05-04 12:30:00,38.07,38.18,38.0,38.04,1509616.0,36.4765,36.5819,36.4094,36.4477,1509616.0
2022-05-04 12:35:00,38.04,38.3,38.04,38.27,1447941.0,36.4477,36.6968,36.4477,36.6681,1447941.0
2022-05-04 12:40:00,38.28,38.31,38.05,38.18,1363026.0,36.6777,36.7064,36.4573,36.5819,1363026.0
2022-05-04 12:45:00,38.17,38.2,37.97,38.04,1479971.0,36.5723,36.601,36.3806,36.4477,1479971.0
2022-05-04 12:50:00,38.04,38.28,37.94,38.28,1269304.0,36.4477,36.6777,36.3519,36.6777,1269304.0
2022-05-04 12:55:00,38.29,38.47,38.14,38.46,1796436.0,36.6872,36.8597,36.5435,36.8501,1796436.0
2022-05-04 13:00:00,38.46,38.7,38.39,38.61,2464674.0,36.8501,37.0801,36.7831,36.9939,2464674.0
2022-05-04 13:05:00,38.62,38.63,38.35,38.41,1384397.0,37.0034,37.013,36.7447,36.8022,1384397.0
2022-05-04 13:10:00,38.41,38.42,38.16,38.3,1340395.0,36.8022,36.8118,36.5627,36.6968,1340395.0
2022-05-04 13:15:00,38.31,38.4,38.27,38.36,812930.0,36.7064,36.7926,36.6681,36.7543,812930.0
2022-05-04 13:20:00,38.36,38.57,38.31,38.48,1339472.0,36.7543,36.9555,36.7064,36.8693,1339472.0
2022-05-04 13:25:00,38.48,38.51,38.36,38.41,897027.0,36.8693,36.898,36.7543,36.8022,897027.0
2022-05-04 13:30:00,38.41,38.64,38.34,38.62,1039728.0,36.8022,37.0226,36.7352,37.0034,1039728.0
2022-05-04 13:35:00,38.63,38.74,38.4,38.49,1418792.0,37.013,37.1184,36.7926,36.8789,1418792.0
2022-05-04 13:40:00,38.48,38.58,38.41,38.56,764159.0,36.8693,36.9651,36.8022,36.9459,764159.0
2022-05-04 13:45:00,38.57,38.58,38.41,38.41,737555.0,36.9555,36.9651,36.8022,36.8022,737555.0
2022-05-04 13:50:00,38.4,38.53,38.37,38.48,665335.0,36.7926,36.9172,36.7639,36.8693,665335.0
2022-05-04 13:55:00,38.48,39.07,38.42,38.82,2003189.0,36.8693,37.4346,36.8118,37.1951,2003189.0
2022-05-04 14:00:00,38.82,39.6,38.3,39.07,11715548.0,37.1951,37.9424,36.6968,37.4346,11715548.0
2022-05-04 14:05:00,39.07,39.44,37.88,38.45,7541712.0,37.4346,37.7891,36.2944,36.8406,7541712.0
2022-05-04 14:10:00,38.45,38.76,38.17,38.41,3857618.0,36.8406,37.1376,36.5723,36.8022,3857618.0
2022-05-04 14:15:00,38.42,38.49,37.93,38.1,2603147.0,36.8118,36.8789,36.3423,36.5052,2603147.0
2022-05-04 14:20:00,38.09,38.38,37.69,38.2,3330723.0,36.4956,36.7735,36.1124,36.601,3330723.0
2022-05-04 14:25:00,38.2,38.93,38.08,38.69,3445732.0,36.601,37.3005,36.486,37.0705,3445732.0
2022-05-04 14:30:00,38.69,38.85,37.14,37.24,8764422.0,37.0705,37.2238,35.5854,35.6812,8764422.0
2022-05-04 14:35:00,37.24,38.14,37.02,37.87,6883091.0,35.6812,36.5435,35.4704,36.2848,6883091.0
2022-05-04 14:40:00,37.87,39.23,37.65,38.9,9196375.0,36.2848,37.5879,36.074,37.2717,9196375.0
2022-05-04 14:45:00,38.91,40.2,38.9,39.82,8924990.0,37.2813,38.5173,37.2717,38.1532,8924990.0
2022-05-04 14:50:00,39.82,40.5,39.63,40.5,5804855.0,38.1532,38.8047,37.9712,38.8047,5804855.0
2022-05-04 14:55:00,40.49,40.68,40.2,40.52,5249062.0,38.7952,38.9772,38.5173,38.8239,5249062.0
2022-05-04 15:00:00,40.52,40.87,40.27,40.62,5583076.0,38.8239,39.1593,38.5844,38.9197,5583076.0
2022-05-04 15:05:00,40.63,40.97,40.49,40.87,3890187.0,38.9293,39.2551,38.7952,39.1593,3890187.0
2022-05-04 15:10:00,40.87,41.35,40.86,41.31,4444464.0,39.1593,39.6192,39.1497,39.5808,4444464.0
2022-05-04 15:15:00,41.3,41.62,41.0,41.13,6724610.0,39.5713,39.8779,39.2838,39.4084,6724610.0
2022-05-04 15:20:00,41.13,41.49,41.07,41.38,3527044.0,39.4084,39.7533,39.3509,39.6479,3527044.0
2022-05-04 15:25:00,41.38,41.7,41.35,41.65,3067500.0,39.6479,39.9545,39.6192,39.9066,3067500.0
2022-05-04 15:30:00,41.65,42.04,41.61,42.02,3850101.0,39.9066,40.2803,39.8683,40.2611,3850101.0
2022-05-04 15:35:00,42.02,42.07,41.79,41.98,3697623.0,40.2611,40.309,40.0407,40.2228,3697623.0
2022-05-04 15:40:00,41.98,42.18,41.8,42.01,3579621.0,40.2228,40.4144,40.0503,40.2515,3579621.0
2022-05-04 15:45:00,42.01,42.23,41.82,42.23,3259151.0,40.2515,40.4623,40.0695,40.4623,3259151.0
2022-05-04 15:50:00,42.22,42.45,42.16,42.19,4321466.0,40.4527,40.6731,40.3953,40.424,4321466.0
2022-05-04 15:55:00,42.19,42.29,42.04,42.26,4812637.0,40.424,40.5198,40.2803,40.4911,4812637.0
2022-05-05 09:30:00,40.48,40.51,39.82,40.07,5546386.0,38.7856,38.8143,38.1532,38.3927,5546386.0
2022-05-05 09:35:00,40.08,40.27,39.8,39.95,3722420.0,38.4023,38.5844,38.134,38.2778,3722420.0
2022-05-05 09:40:00,39.94,40.15,39.59,39.59,3992687.0,38.2682,38.4694,37.9328,37.9328,3992687.0
2022-05-05 09:45:00,39.6,39.7,39.32,39.34,2999899.0,37.9424,38.0382,37.6741,37.6933,2999899.0
2022-05-05 09:50:00,39.34,39.41,39.03,39.07,2853643.0,37.6933,37.7604,37.3963,37.4346,2853643.0
2022-05-05 09:55:00,39.08,39.16,38.73,38.9,3659068.0,37.4442,37.5208,37.1088,37.2717,3659068.0
2022-05-05 10:00:00,38.9,38.92,38.22,38.22,3089648.0,37.2717,37.2909,36.6202,36.6202,3089648.0
2022-05-05 10:05:00,38.22,38.29,37.9,38.23,5519158.0,36.6202,36.6872,36.3136,36.6298,5519158.0
2022-05-05 10:10:00,38.2,38.29,37.7,38.24,4167011.0,36.601,36.6872,36.1219,36.6393,4167011.0
2022-05-05 10:15:00,38.23,38.26,37.85,38.01,3073437.0,36.6298,36.6585,36.2657,36.419,3073437.0
2022-05-05 10:20:00,38.0,38.1,37.37,37.45,4206224.0,36.4094,36.5052,35.8058,35.8824,4206224.0
2022-05-05 10:25:00,37.45,37.67,37.33,37.42,2500019.0,35.8824,36.0932,35.7674,35.8537,2500019.0
2022-05-05 10:30:00,37.42,37.53,37.1,37.14,2530049.0,35.8537,35.9591,35.5471,35.5854,2530049.0
2022-05-05 10:35:00,37.15,37.29,36.69,36.71,3450336.0,35.595,35.7291,35.1542,35.1734,3450336.0
2022-05-05 10:40:00,36.71,37.22,36.6,37.17,4027512.0,35.1734,35.662,35.068,35.6141,4027512.0
2022-05-05 10:45:00,37.17,37.27,36.75,36.83,2938218.0,35.6141,35.7099,35.2117,35.2884,2938218.0
2022-05-05 10:50:00,36.83,37.07,36.61,36.88,2873257.0,35.2884,35.5183,35.0776,35.3363,2873257.0
2022-05-05 10:55:00,36.87,37.15,36.8,37.13,2562839.0,35.3267,35.595,35.2596,35.5758,2562839.0
2022-05-05 11:00:00,37.12,37.18,36.66,36.75,2558191.0,35.5662,35.6237,35.1255,35.2117,2558191.0
2022-05-05 11:05:00,36.74,36.88,36.12,36.33,3802373.0,35.2021,35.3363,34.6081,34.8093,3802373.0
2022-05-05 11:10:00,36.32,36.56,36.21,36.51,3277969.0,34.7997,35.0297,34.6943,34.9818,3277969.0
2022-05-05 11:15:00,36.51,36.71,36.22,36.42,2545924.0,34.9818,35.1734,34.7039,34.8955,2545924.0
2022-05-05 11:20:00,36.42,36.43,36.13,36.15,2203061.0,34.8955,34.9051,34.6177,34.6368,2203061.0
2022-05-05 11:25:00,36.15,36.52,36.11,36.5,2341107.0,34.6368,34.9913,34.5985,34.9722,2341107.0
2022-05-05 11:30:00,36.49,36.8,36.3,36.51,2738525.0,34.9626,35.2596,34.7805,34.9818,2738525.0
2022-05-05 11:35:00,36.51,37.13,36.5,36.87,3405366.0,34.9818,35.5758,34.9722,35.3267,3405366.0
2022-05-05 11:40:00,36.87,37.01,36.65,36.66,2063709.0,35.3267,35.4608,35.1159,35.1255,2063709.0
2022-05-05 11:45:00,36.65,36.66,36.35,36.55,1816081.0,35.1159,35.1255,34.8285,35.0201,1816081.0
2022-05-05 11:50:00,36.56,36.59,35.77,35.81,3699396.0,35.0297,35.0584,34.2727,34.3111,3699396.0
2022-05-05 11:55:00,35.8,35.98,35.8,35.8,1794469.0,34.3015,34.4739,34.3015,34.3015,1794469.0
2022-05-05 12:00:00,35.8,35.81,35.4,35.75,4167828.0,34.3015,34.3111,33.9182,34.2536,4167828.0
2022-05-05 12:05:00,35.74,36.15,35.71,36.08,2955870.0,34.244,34.6368,34.2152,34.5698,2955870.0
2022-05-05 12:10:00,36.07,36.45,35.9,36.23,2769570.0,34.5602,34.9243,34.3973,34.7135,2769570.0
2022-05-05 12:15:00,36.23,36.44,36.01,36.4,2053970.0,34.7135,34.9147,34.5027,34.8764,2053970.0
2022-05-05 12:20:00,36.41,36.6,36.13,36.18,2613459.0,34.8859,35.068,34.6177,34.6656,2613459.0
2022-05-05 12:25:00,36.18,36.7,36.17,36.38,2282816.0,34.6656,35.1638,34.656,34.8572,2282816.0
2022-05-05 12:30:00,36.36,36.61,36.2,36.23,1816876.0,34.838,35.0776,34.6847,34.7135,1816876.0
2022-05-05 12:35:00,36.21,36.21,35.85,36.07,2017522.0,34.6943,34.6943,34.3494,34.5602,2017522.0
2022-05-05 12:40:00,36.06,36.08,35.75,35.95,1566650.0,34.5506,34.5698,34.2536,34.4452,1566650.0
2022-05-05 12:45:00,35.96,36.1,35.65,35.81,1938711.0,34.4548,34.5889,34.1578,34.3111,1938711.0
2022-05-05 12:50:00,35.82,36.27,35.79,36.22,1730071.0,34.3206,34.7518,34.2919,34.7039,1730071.0
2022-05-05 12:55:00,36.23,36.4,36.14,36.4,1689596.0,34.7135,34.8764,34.6272,34.8764,1689596.0
2022-05-05 13:00:00,36.39,36.88,36.38,36.64,2758631.0,34.8668,35.3363,34.8572,35.1063,2758631.0
2022-05-05 13:05:00,36.64,36.96,36.63,36.86,2323651.0,35.1063,35.4129,35.0967,35.3171,2323651.0
2022-05-05 13:10:00,36.85,36.86,36.27,36.3,2132261.0,35.3075,35.3171,34.7518,34.7805,2132261.0
2022-05-05 13:15:00,36.31,36.49,36.1,36.4,1731161.0,34.7901,34.9626,34.5889,34.8764,1731161.0
2022-05-05 13:20:00,36.39,36.52,36.2,36.39,969305.0,34.8668,34.9913,34.6847,34.8668,969305.0
2022-05-05 13:25:00,36.39,36.44,36.13,36.35,1056039.0,34.8668,34.9147,34.6177,34.8285,1056039.0
2022-05-05 13:30:00,36.34,36.34,36.01,36.21,1281912.0,34.8189,34.8189,34.5027,34.6943,1281912.0
2022-05-05 13:35:00,36.2,36.68,36.15,36.23,1859747.0,34.6847,35.1446,34.6368,34.7135,1859747.0
2022-05-05 13:40:00,36.23,36.54,36.13,36.25,1494618.0,34.7135,35.0105,34.6177,34.7326,1494618.0
2022-05-05 13:45:00,36.23,36.42,36.03,36.03,1042865.0,34.7135,34.8955,34.5218,34.5218,1042865.0
2022-05-05 13:50:00,36.02,36.05,35.7,35.77,1817182.0,34.5123,34.541,34.2057,34.2727,1817182.0
2022-05-05 13:55:00,35.78,35.87,35.57,35.74,1456019.0,34.2823,34.3685,34.0811,34.244,1456019.0
2022-05-05 14:00:00,35.73,35.84,35.51,35.58,1266909.0,34.2344,34.3398,34.0236,34.0907,1266909.0
2022-05-05 14:05:00,35.58,35.91,35.54,35.8,1395712.0,34.0907,34.4069,34.0524,34.3015,1395712.0
2022-05-05 14:10:00,35.81,35.89,35.57,35.74,1241824.0,34.3111,34.3877,34.0811,34.244,1241824.0
2022-05-05 14:15:00,35.73,36.28,35.69,36.27,1874720.0,34.2344,34.7614,34.1961,34.7518,1874720.0
2022-05-05 14:20:00,36.28,36.32,35.52,35.58,1842557.0,34.7614,34.7997,34.0332,34.0907,1842557.0
2022-05-05 14:25:00,35.58,35.71,35.3,35.31,2880604.0,34.0907,34.2152,33.8224,33.832,2880604.0
2022-05-05 14:30:00,35.3,35.45,35.25,35.32,1520137.0,33.8224,33.9661,33.7745,33.8416,1520137.0
2022-05-05 14:35:00,35.32,35.54,35.27,35.5,1465049.0,33.8416,34.0524,33.7937,34.014,1465049.0
2022-05-05 14:40:00,35.5,35.68,35.34,35.52,1615388.0,34.014,34.1865,33.8607,34.0332,1615388.0
2022-05-05 14:45:00,35.51,35.79,35.47,35.58,1779694.0,34.0236,34.2919,33.9853,34.0907,1779694.0
2022-05-05 14:50:00,35.58,36.1,35.57,35.65,2447929.0,34.0907,34.5889,34.0811,34.1578,2447929.0
2022-05-05 14:55:00,35.64,35.66,35.47,35.59,1221078.0,34.1482,34.1673,33.9853,34.1003,1221078.0
2022-05-05 15:00:00,35.59,35.7,35.08,35.11,2808612.0,34.1003,34.2057,33.6116,33.6404,2808612.0
2022-05-05 15:05:00,35.12,35.25,34.93,35.11,3412704.0,33.6499,33.7745,33.4679,33.6404,3412704.0
2022-05-05 15:10:00,35.1,35.14,34.69,34.7,1887429.0,33.6308,33.6691,33.2379,33.2475,1887429.0
2022-05-05 15:15:00,34.7,34.9,34.69,34.89,1909825.0,33.2475,33.4391,33.2379,33.4296,1909825.0
2022-05-05 15:20:00,34.89,34.91,34.6,34.73,2522138.0,33.4296,33.4487,33.1517,33.2763,2522138.0
2022-05-05 15:25:00,34.72,35.07,34.6,34.67,2386040.0,33.2667,33.602,33.1517,33.2188,2386040.0
2022-05-05 15:30:00,34.68,35.1,34.52,35.04,3645524.0,33.2284,33.6308,33.0751,33.5733,3645524.0
2022-05-05 15:35:00,35.04,35.43,34.95,35.31,3583385.0,33.5733,33.947,33.4871,33.832,3583385.0
2022-05-05 15:40:00,35.31,35.58,35.18,35.24,3276715.0,33.832,34.0907,33.7074,33.7649,3276715.0
2022-05-05 15:45:00,35.24,35.47,34.7,34.74,3861521.0,33.7649,33.9853,33.2475,33.2858,3861521.0
2022-05-05 15:50:00,34.74,36.08,34.74,35.37,7799774.0,33.2858,34.5698,33.2858,33.8895,7799774.0
2022-05-05 15:55:00,35.38,36.12,35.37,35.96,5969100.0,33.8991,34.6081,33.8895,34.4548,5969100.0
2022-05-06 09:30:00,35.09,35.37,34.45,34.46,5201437.0,33.6212,33.8895,33.008,33.0176,5201437.0
2022-05-06 09:35:00,34.45,34.49,33.61,33.7,6018445.0,33.008,33.0463,32.2031,32.2894,6018445.0
2022-05-06 09:40:00,33.69,34.2,33.66,33.78,4541236.0,32.2798,32.7684,32.2511,32.366,4541236.0
2022-05-06 09:45:00,33.77,34.03,33.27,33.65,3958722.0,32.3564,32.6056,31.8774,32.2415,3958722.0
2022-05-06 09:50:00,33.65,33.73,33.16,33.27,3013399.0,32.2415,32.3181,31.772,31.8774,3013399.0
2022-05-06 09:55:00,33.27,33.48,33.1,33.35,3642295.0,31.8774,32.0786,31.7145,31.954,3642295.0
2022-05-06 10:00:00,33.36,33.87,33.3,33.82,4243103.0,31.9636,32.4523,31.9061,32.4044,4243103.0
2022-05-06 10:05:00,33.81,34.52,33.79,33.83,5881674.0,32.3948,33.0751,32.3756,32.4139,5881674.0
2022-05-06 10:10:00,33.84,34.58,33.63,34.36,4926126.0,32.4235,33.1325,32.2223,32.9218,4926126.0
2022-05-06 10:15:00,34.37,35.78,34.34,35.34,7618764.0,32.9313,34.2823,32.9026,33.8607,7618764.0
2022-05-06 10:20:00,35.35,35.44,34.86,35.09,5054585.0,33.8703,33.9565,33.4008,33.6212,5054585.0
2022-05-06 10:25:00,35.1,35.53,34.72,34.73,4080683.0,33.6308,34.0428,33.2667,33.2763,4080683.0
2022-05-06 10:30:00,34.73,35.17,34.49,34.49,3276215.0,33.2763,33.6978,33.0463,33.0463,3276215.0
2022-05-06 10:35:00,34.49,34.63,34.08,34.39,3067465.0,33.0463,33.1804,32.6535,32.9505,3067465.0
2022-05-06 10:40:00,34.38,34.86,34.2,34.59,2831481.0,32.9409,33.4008,32.7684,33.1421,2831481.0
2022-05-06 10:45:00,34.59,35.64,34.5,35.5,5243608.0,33.1421,34.1482,33.0559,34.014,5243608.0
2022-05-06 10:50:00,35.5,35.81,35.2,35.79,3534501.0,34.014,34.3111,33.7266,34.2919,3534501.0
2022-05-06 10:55:00,35.8,36.03,35.52,35.8,4201352.0,34.3015,34.5218,34.0332,34.3015,4201352.0
2022-05-06 11:00:00,35.79,35.93,35.32,35.39,2399228.0,34.2919,34.426,33.8416,33.9086,2399228.0
2022-05-06 11:05:00,35.4,35.57,35.23,35.46,1802610.0,33.9182,34.0811,33.7553,33.9757,1802610.0
2022-05-06 11:10:00,35.48,35.8,35.08,35.79,2494019.0,33.9949,34.3015,33.6116,34.2919,2494019.0
2022-05-06 11:15:00,35.79,36.09,35.68,36.0,4005723.0,34.2919,34.5793,34.1865,34.4931,4005723.0
2022-05-06 11:20:00,35.99,36.53,35.86,36.41,4176721.0,34.4835,35.0009,34.359,34.8859,4176721.0
2022-05-06 11:25:00,36.41,36.43,36.02,36.16,2330815.0,34.8859,34.9051,34.5123,34.6464,2330815.0
2022-05-06 11:30:00,36.16,36.27,35.33,35.39,3276384.0,34.6464,34.7518,33.8511,33.9086,3276384.0
2022-05-06 11:35:00,35.4,35.41,34.84,34.89,2728352.0,33.9182,33.9278,33.3817,33.4296,2728352.0
2022-05-06 11:40:00,34.89,35.2,34.84,35.02,2591825.0,33.4296,33.7266,33.3817,33.5541,2591825.0
2022-05-06 11:45:00,35.03,35.1,34.82,35.04,1605382.0,33.5637,33.6308,33.3625,33.5733,1605382.0
2022-05-06 11:50:00,35.04,35.44,34.81,34.85,2513346.0,33.5733,33.9565,33.3529,33.3912,2513346.0
2022-05-06 11:55:00,34.86,35.02,34.6,34.72,1951460.0,33.4008,33.5541,33.1517,33.2667,1951460.0
2022-05-06 12:00:00,34.72,35.37,34.6,35.33,2663285.0,33.2667,33.8895,33.1517,33.8511,2663285.0
2022-05-06 12:05:00,35.34,35.85,35.22,35.29,3495059.0,33.8607,34.3494,33.7458,33.8128,3495059.0
2022-05-06 12:10:00,35.29,35.32,34.73,34.85,2161015.0,33.8128,33.8416,33.2763,33.3912,2161015.0
2022-05-06 12:15:00,34.84,35.18,34.65,34.68,2164405.0,33.3817,33.7074,33.1996,33.2284,2164405.0
2022-05-06 12:20:00,34.69,35.51,34.66,35.23,2919358.0,33.2379,34.0236,33.2092,33.7553,2919358.0
2022-05-06 12:25:00,35.24,35.51,35.14,35.35,2216857.0,33.7649,34.0236,33.6691,33.8703,2216857.0
2022-05-06 12:30:00,35.36,35.58,35.09,35.54,2077207.0,33.8799,34.0907,33.6212,34.0524,2077207.0
2022-05-06 12:35:00,35.55,35.68,34.99,35.33,2177756.0,34.0619,34.1865,33.5254,33.8511,2177756.0
2022-05-06 12:40:00,35.34,35.54,35.15,35.45,1801613.0,33.8607,34.0524,33.6787,33.9661,1801613.0
2022-05-06 12:45:00,35.46,35.65,35.38,35.41,1752913.0,33.9757,34.1578,33.8991,33.9278,1752913.0
2022-05-06 12:50:00,35.41,35.79,35.1,35.62,2112792.0,33.9278,34.2919,33.6308,34.129,2112792.0
2022-05-06 12:55:00,35.62,36.0,35.54,35.97,2503833.0,34.129,34.4931,34.0524,34.4644,2503833.0
2022-05-06 13:00:00,35.97,36.08,35.72,36.03,1897871.0,34.4644,34.5698,34.2248,34.5218,1897871.0
2022-05-06 13:05:00,36.03,36.04,35.53,35.72,1901797.0,34.5218,34.5314,34.0428,34.2248,1901797.0
2022-05-06 13:10:00,35.72,35.81,35.51,35.53,1374646.0,34.2248,34.3111,34.0236,34.0428,1374646.0
2022-05-06 13:15:00,35.53,35.63,35.01,35.06,1814574.0,34.0428,34.1386,33.5445,33.5925,1814574.0
2022-05-06 13:20:00,35.04,35.54,34.99,35.26,1640486.0,33.5733,34.0524,33.5254,33.7841,1640486.0
2022-05-06 13:25:00,35.24,35.46,35.04,35.29,1531011.0,33.7649,33.9757,33.5733,33.8128,1531011.0
2022-05-06 13:30:00,35.28,35.49,35.19,35.42,918654.0,33.8032,34.0045,33.717,33.9374,918654.0
2022-05-06 13:35:00,35.41,35.51,34.84,35.0,1699735.0,33.9278,34.0236,33.3817,33.535,1699735.0
2022-05-06 13:40:00,35.01,35.31,34.8,35.08,1635849.0,33.5445,33.832,33.3433,33.6116,1635849.0
2022-05-06 13:45:00,35.07,35.23,34.82,34.98,1206705.0,33.602,33.7553,33.3625,33.5158,1206705.0
2022-05-06 13:50:00,34.98,35.03,34.44,34.52,1824952.0,33.5158,33.5637,32.9984,33.0751,1824952.0
2022-05-06 13:55:00,34.52,34.58,34.44,34.51,1243369.0,33.0751,33.1325,32.9984,33.0655,1243369.0
2022-05-06 14:00:00,34.5,34.73,34.35,34.45,1751715.0,33.0559,33.2763,32.9122,33.008,1751715.0
2022-05-06 14:05:00,34.43,34.44,34.05,34.07,1729147.0,32.9888,32.9984,32.6247,32.6439,1729147.0
2022-05-06 14:10:00,34.07,34.47,34.04,34.32,1958036.0,32.6439,33.0271,32.6151,32.8834,1958036.0
2022-05-06 14:15:00,34.31,34.58,34.26,34.3,1502629.0,32.8738,33.1325,32.8259,32.8643,1502629.0
2022-05-06 14:20:00,34.29,34.46,34.17,34.27,1341626.0,32.8547,33.0176,32.7397,32.8355,1341626.0
2022-05-06 14:25:00,34.26,34.32,34.04,34.21,1187102.0,32.8259,32.8834,32.6151,32.778,1187102.0
2022-05-06 14:30:00,34.22,34.37,33.91,34.03,1841133.0,32.7876,32.9313,32.4906,32.6056,1841133.0
2022-05-06 14:35:00,34.02,34.18,33.89,33.99,1146266.0,32.596,32.7493,32.4714,32.5672,1146266.0
2022-05-06 14:40:00,33.99,34.18,33.88,33.89,1439992.0,32.5672,32.7493,32.4618,32.4714,1439992.0
2022-05-06 14:45:00,33.9,34.35,33.84,34.3,1511900.0,32.481,32.9122,32.4235,32.8643,1511900.0
2022-05-06 14:50:00,34.3,34.67,34.25,34.53,2297989.0,32.8643,33.2188,32.8164,33.0846,2297989.0
2022-05-06 14:55:00,34.52,34.67,34.03,34.04,2042471.0,33.0751,33.2188,32.6056,32.6151,2042471.0
2022-05-06 15:00:00,34.03,34.17,33.88,34.09,2021075.0,32.6056,32.7397,32.4618,32.6631,2021075.0
2022-05-06 15:05:00,34.08,34.2,33.72,33.78,1749677.0,32.6535,32.7684,32.3085,32.366,1749677.0
2022-05-06 15:10:00,33.77,34.02,33.73,33.81,1599197.0,32.3564,32.596,32.3181,32.3948,1599197.0
2022-05-06 15:15:00,33.81,33.96,33.6,33.85,2485264.0,32.3948,32.5385,32.1936,32.4331,2485264.0
2022-05-06 15:20:00,33.85,33.87,33.56,33.59,2355769.0,32.4331,32.4523,32.1552,32.184,2355769.0
2022-05-06 15:25:00,33.58,34.01,33.51,33.88,3345922.0,32.1744,32.5864,32.1073,32.4618,3345922.0
2022-05-06 15:30:00,33.88,34.22,33.85,34.06,2943958.0,32.4618,32.7876,32.4331,32.6343,2943958.0
2022-05-06 15:35:00,34.06,34.77,34.04,34.71,4789669.0,32.6343,33.3146,32.6151,33.2571,4789669.0
2022-05-06 15:40:00,34.7,34.76,34.35,34.45,3079233.0,33.2475,33.305,32.9122,33.008,3079233.0
2022-05-06 15:45:00,34.45,34.9,34.27,34.69,3478442.0,33.008,33.4391,32.8355,33.2379,3478442.0
2022-05-06 15:50:00,34.7,35.06,34.56,34.57,3315429.0,33.2475,33.5925,33.1134,33.123,3315429.0
2022-05-06 15:55:00,34.57,34.68,34.4,34.57,3314647.0,33.123,33.2284,32.9601,33.123,3314647.0
2022-05-09 09:30:00,32.56,32.99,32.33,32.77,8306258.0,31.1971,31.6091,30.9767,31.3983,8306258.0
2022-05-09 09:35:00,32.76,33.42,32.69,33.07,5607808.0,31.3887,32.0211,31.3217,31.6857,5607808.0
2022-05-09 09:40:00,33.06,33.3,32.61,33.05,4465190.0,31.6762,31.9061,31.245,31.6666,4465190.0
2022-05-09 09:45:00,33.05,33.05,32.32,32.62,3785863.0,31.6666,31.6666,30.9671,31.2546,3785863.0
2022-05-09 09:50:00,32.62,33.07,32.42,32.94,4213452.0,31.2546,31.6857,31.063,31.5612,4213452.0
2022-05-09 09:55:00,32.93,32.97,32.37,32.57,3812007.0,31.5516,31.5899,31.015,31.2067,3812007.0
2022-05-09 10:00:00,32.58,32.67,32.17,32.38,4715025.0,31.2163,31.3025,30.8234,31.0246,4715025.0
2022-05-09 10:05:00,32.38,32.5,31.92,31.92,3234496.0,31.0246,31.1396,30.5839,30.5839,3234496.0
2022-05-09 10:10:00,31.92,32.44,31.92,32.33,3097494.0,30.5839,31.0821,30.5839,30.9767,3097494.0
2022-05-09 10:15:00,32.33,32.51,32.03,32.14,2694956.0,30.9767,31.1492,30.6893,30.7947,2694956.0
2022-05-09 10:20:00,32.15,32.31,31.89,31.9,2735409.0,30.8043,30.9576,30.5551,30.5647,2735409.0
2022-05-09 10:25:00,31.89,32.04,31.71,31.72,2745106.0,30.5551,30.6989,30.3827,30.3923,2745106.0
2022-05-09 10:30:00,31.71,31.71,31.42,31.61,3995670.0,30.3827,30.3827,30.1048,30.2869,3995670.0
2022-05-09 10:35:00,31.6,31.7,31.27,31.3,3058089.0,30.2773,30.3731,29.9611,29.9898,3058089.0
2022-05-09 10:40:00,31.29,31.71,31.28,31.7,2997866.0,29.9803,30.3827,29.9707,30.3731,2997866.0
2022-05-09 10:45:00,31.7,31.94,31.62,31.76,3155589.0,30.3731,30.603,30.2964,30.4306,3155589.0
2022-05-09 10:50:00,31.76,31.87,31.42,31.43,2556148.0,30.4306,30.536,30.1048,30.1144,2556148.0
2022-05-09 10:55:00,31.42,31.7,31.29,31.35,2924579.0,30.1048,30.3731,29.9803,30.0377,2924579.0
2022-05-09 11:00:00,31.35,31.56,31.26,31.41,2511917.0,30.0377,30.239,29.9515,30.0952,2511917.0
2022-05-09 11:05:00,31.41,31.41,31.09,31.32,2997544.0,30.0952,30.0952,29.7886,30.009,2997544.0
2022-05-09 11:10:00,31.31,31.56,31.22,31.29,2240252.0,29.9994,30.239,29.9132,29.9803,2240252.0
2022-05-09 11:15:00,31.29,31.58,31.26,31.44,1673428.0,29.9803,30.2581,29.9515,30.124,1673428.0
2022-05-09 11:20:00,31.44,31.45,31.14,31.22,1234541.0,30.124,30.1336,29.8365,29.9132,1234541.0
2022-05-09 11:25:00,31.21,31.28,31.06,31.14,1878802.0,29.9036,29.9707,29.7599,29.8365,1878802.0
2022-05-09 11:30:00,31.13,31.22,30.83,31.17,2880461.0,29.827,29.9132,29.5395,29.8653,2880461.0
2022-05-09 11:35:00,31.17,31.56,31.1,31.56,2341116.0,29.8653,30.239,29.7982,30.239,2341116.0
2022-05-09 11:40:00,31.55,31.76,31.39,31.49,3562805.0,30.2294,30.4306,30.0761,30.1719,3562805.0
2022-05-09 11:45:00,31.49,31.62,31.35,31.43,1281769.0,30.1719,30.2964,30.0377,30.1144,1281769.0
2022-05-09 11:50:00,31.42,31.78,31.4,31.65,2309222.0,30.1048,30.4497,30.0857,30.3252,2309222.0
2022-05-09 11:55:00,31.65,31.82,31.44,31.56,1829133.0,30.3252,30.4881,30.124,30.239,1829133.0
2022-05-09 12:00:00,31.55,31.56,31.12,31.2,1907927.0,30.2294,30.239,29.8174,29.894,1907927.0
2022-05-09 12:05:00,31.22,31.97,31.17,31.77,3282844.0,29.9132,30.6318,29.8653,30.4402,3282844.0
2022-05-09 12:10:00,31.77,32.21,31.77,32.08,2951790.0,30.4402,30.8617,30.4402,30.7372,2951790.0
2022-05-09 12:15:00,32.08,32.31,32.05,32.15,2449962.0,30.7372,30.9576,30.7084,30.8043,2449962.0
2022-05-09 12:20:00,32.14,32.25,31.92,32.15,1644140.0,30.7947,30.9001,30.5839,30.8043,1644140.0
2022-05-09 12:25:00,32.16,32.27,31.8,31.98,1696134.0,30.8138,30.9192,30.4689,30.6414,1696134.0
2022-05-09 12:30:00,31.98,32.22,31.77,32.03,1608302.0,30.6414,30.8713,30.4402,30.6893,1608302.0
2022-05-09 12:35:00,32.01,32.04,31.52,31.52,1626781.0,30.6701,30.6989,30.2006,30.2006,1626781.0
2022-05-09 12:40:00,31.52,31.65,31.45,31.51,1083469.0,30.2006,30.3252,30.1336,30.191,1083469.0
2022-05-09 12:45:00,31.5,31.54,31.36,31.48,902578.0,30.1815,30.2198,30.0473,30.1623,902578.0
2022-05-09 12:50:00,31.48,31.5,31.31,31.34,814116.0,30.1623,30.1815,29.9994,30.0282,814116.0
2022-05-09 12:55:00,31.32,31.44,31.22,31.23,1307197.0,30.009,30.124,29.9132,29.9228,1307197.0
2022-05-09 13:00:00,31.22,31.43,31.14,31.27,1337299.0,29.9132,30.1144,29.8365,29.9611,1337299.0
2022-05-09 13:05:00,31.27,31.39,31.22,31.26,836689.0,29.9611,30.0761,29.9132,29.9515,836689.0
2022-05-09 13:10:00,31.25,31.26,31.06,31.14,1666055.0,29.9419,29.9515,29.7599,29.8365,1666055.0
2022-05-09 13:15:00,31.13,31.44,31.1,31.34,1330056.0,29.827,30.124,29.7982,30.0282,1330056.0
2022-05-09 13:20:00,31.33,31.33,31.13,31.22,1018575.0,30.0186,30.0186,29.827,29.9132,1018575.0
2022-05-09 13:25:00,31.22,31.58,31.19,31.48,2052137.0,29.9132,30.2581,29.8844,30.1623,2052137.0
2022-05-09 13:30:00,31.48,31.6,31.03,31.05,2550771.0,30.1623,30.2773,29.7311,29.7503,2550771.0
2022-05-09 13:35:00,31.05,31.11,30.94,31.07,1552049.0,29.7503,29.8078,29.6449,29.7695,1552049.0
2022-05-09 13:40:00,31.06,31.39,31.03,31.33,1424983.0,29.7599,30.0761,29.7311,30.0186,1424983.0
2022-05-09 13:45:00,31.33,31.4,31.1,31.13,1132672.0,30.0186,30.0857,29.7982,29.827,1132672.0
2022-05-09 13:50:00,31.13,31.18,30.72,30.82,1757868.0,29.827,29.8749,29.4341,29.5299,1757868.0
2022-05-09 13:55:00,30.83,31.15,30.8,30.98,1429192.0,29.5395,29.8461,29.5108,29.6832,1429192.0
2022-05-09 14:00:00,30.97,31.13,30.93,30.99,1037328.0,29.6737,29.827,29.6353,29.6928,1037328.0
2022-05-09 14:05:00,30.98,31.07,30.77,30.88,1241567.0,29.6832,29.7695,29.482,29.5874,1241567.0
2022-05-09 14:10:00,30.88,31.07,30.8,30.89,993257.0,29.5874,29.7695,29.5108,29.597,993257.0
2022-05-09 14:15:00,30.89,31.3,30.88,31.24,1320934.0,29.597,29.9898,29.5874,29.9323,1320934.0
2022-05-09 14:20:00,31.25,31.26,30.84,30.92,1204864.0,29.9419,29.9515,29.5491,29.6257,1204864.0
2022-05-09 14:25:00,30.92,30.95,30.72,30.84,1334238.0,29.6257,29.6545,29.4341,29.5491,1334238.0
2022-05-09 14:30:00,30.84,30.91,30.61,30.76,1750945.0,29.5491,29.6162,29.3287,29.4724,1750945.0
2022-05-09 14:35:00,30.77,31.06,30.68,30.8,1833095.0,29.482,29.7599,29.3958,29.5108,1833095.0
2022-05-09 14:40:00,30.8,30.92,30.71,30.78,1141294.0,29.5108,29.6257,29.4245,29.4916,1141294.0
2022-05-09 14:45:00,30.79,31.21,30.78,30.87,2062555.0,29.5012,29.9036,29.4916,29.5778,2062555.0
2022-05-09 14:50:00,30.87,31.18,30.66,31.06,2400523.0,29.5778,29.8749,29.3766,29.7599,2400523.0
2022-05-09 14:55:00,31.06,31.33,31.05,31.27,2303598.0,29.7599,30.0186,29.7503,29.9611,2303598.0
2022-05-09 15:00:00,31.27,31.57,31.1,31.22,3810392.0,29.9611,30.2485,29.7982,29.9132,3810392.0
2022-05-09 15:05:00,31.21,31.64,31.11,31.19,3218946.0,29.9036,30.3156,29.8078,29.8844,3218946.0
2022-05-09 15:10:00,31.18,31.54,31.16,31.49,2317718.0,29.8749,30.2198,29.8557,30.1719,2317718.0
2022-05-09 15:15:00,31.47,31.56,31.17,31.25,1921371.0,30.1527,30.239,29.8653,29.9419,1921371.0
2022-05-09 15:20:00,31.24,31.24,30.79,30.85,2165653.0,29.9323,29.9323,29.5012,29.5587,2165653.0
2022-05-09 15:25:00,30.85,30.94,30.67,30.81,1741002.0,29.5587,29.6449,29.3862,29.5203,1741002.0
2022-05-09 15:30:00,30.8,30.81,30.53,30.71,2815703.0,29.5108,29.5203,29.2521,29.4245,2815703.0
2022-05-09 15:35:00,30.71,30.83,30.57,30.77,1638200.0,29.4245,29.5395,29.2904,29.482,1638200.0
2022-05-09 15:40:00,30.76,30.78,30.45,30.51,2338821.0,29.4724,29.4916,29.1754,29.2329,2338821.0
2022-05-09 15:45:00,30.51,30.59,30.18,30.27,2765191.0,29.2329,29.3096,28.9167,29.003,2765191.0
2022-05-09 15:50:00,30.25,30.3,30.01,30.17,4626106.0,28.9838,29.0317,28.7538,28.9071,4626106.0
2022-05-09 15:55:00,30.17,30.68,30.16,30.48,5112088.0,28.9071,29.3958,28.8976,29.2042,5112088.0
2022-05-10 09:30:00,32.72,33.08,32.55,32.57,7369645.0,31.3504,31.6953,31.1875,31.2067,7369645.0
2022-05-10 09:35:00,32.56,32.56,32.15,32.38,6498219.0,31.1971,31.1971,30.8043,31.0246,6498219.0
2022-05-10 09:40:00,32.38,32.43,31.95,31.97,5974119.0,31.0246,31.0725,30.6126,30.6318,5974119.0
2022-05-10 09:45:00,31.96,31.97,31.51,31.59,4103918.0,30.6222,30.6318,30.191,30.2677,4103918.0
2022-05-10 09:50:00,31.59,31.99,31.55,31.97,4073787.0,30.2677,30.651,30.2294,30.6318,4073787.0
2022-05-10 09:55:00,31.97,32.47,31.92,32.45,5158078.0,30.6318,31.1109,30.5839,31.0917,5158078.0
2022-05-10 10:00:00,32.45,32.8,32.23,32.77,4183409.0,31.0917,31.427,30.8809,31.3983,4183409.0
2022-05-10 10:05:00,32.76,33.0,32.6,32.64,3810429.0,31.3887,31.6187,31.2354,31.2737,3810429.0
2022-05-10 10:10:00,32.65,32.8,32.31,32.47,3317950.0,31.2833,31.427,30.9576,31.1109,3317950.0
2022-05-10 10:15:00,32.48,32.82,32.47,32.67,3669085.0,31.1204,31.4462,31.1109,31.3025,3669085.0
2022-05-10 10:20:00,32.67,32.83,32.18,32.39,3530581.0,31.3025,31.4558,30.833,31.0342,3530581.0
2022-05-10 10:25:00,32.38,32.48,31.97,32.19,2886373.0,31.0246,31.1204,30.6318,30.8426,2886373.0
2022-05-10 10:30:00,32.2,32.36,32.0,32.1,2491134.0,30.8522,31.0055,30.6605,30.7564,2491134.0
2022-05-10 10:35:00,32.11,32.13,31.73,31.75,1899450.0,30.7659,30.7851,30.4018,30.421,1899450.0
2022-05-10 10:40:00,31.75,31.77,31.38,31.66,3233654.0,30.421,30.4402,30.0665,30.3348,3233654.0
2022-05-10 10:45:00,31.66,31.66,31.06,31.13,2828521.0,30.3348,30.3348,29.7599,29.827,2828521.0
2022-05-10 10:50:00,31.13,31.35,30.91,31.29,3573333.0,29.827,30.0377,29.6162,29.9803,3573333.0
2022-05-10 10:55:00,31.28,31.29,30.96,31.01,2081452.0,29.9707,29.9803,29.6641,29.712,2081452.0
2022-05-10 11:00:00,31.01,31.3,30.7,30.8,2424036.0,29.712,29.9898,29.415,29.5108,2424036.0
2022-05-10 11:05:00,30.81,30.82,30.37,30.4,2996286.0,29.5203,29.5299,29.0988,29.1275,2996286.0
2022-05-10 11:10:00,30.38,30.63,30.28,30.37,3007929.0,29.1083,29.3479,29.0125,29.0988,3007929.0
2022-05-10 11:15:00,30.35,30.93,30.29,30.91,2948315.0,29.0796,29.6353,29.0221,29.6162,2948315.0
2022-05-10 11:20:00,30.9,30.94,30.42,30.47,2202424.0,29.6066,29.6449,29.1467,29.1946,2202424.0
2022-05-10 11:25:00,30.46,30.74,30.29,30.71,2226706.0,29.185,29.4533,29.0221,29.4245,2226706.0
2022-05-10 11:30:00,30.72,30.88,30.38,30.64,2497496.0,29.4341,29.5874,29.1083,29.3575,2497496.0
2022-05-10 11:35:00,30.64,31.3,30.58,31.27,3324847.0,29.3575,29.9898,29.3,29.9611,3324847.0
2022-05-10 11:40:00,31.27,31.36,30.91,31.1,2739840.0,29.9611,30.0473,29.6162,29.7982,2739840.0
2022-05-10 11:45:00,31.11,31.11,30.77,30.82,1838501.0,29.8078,29.8078,29.482,29.5299,1838501.0
2022-05-10 11:50:00,30.81,30.96,30.53,30.92,2202280.0,29.5203,29.6641,29.2521,29.6257,2202280.0
2022-05-10 11:55:00,30.92,31.14,30.53,31.02,2284362.0,29.6257,29.8365,29.2521,29.7216,2284362.0
2022-05-10 12:00:00,31.01,31.37,30.9,31.36,3016156.0,29.712,30.0569,29.6066,30.0473,3016156.0
2022-05-10 12:05:00,31.35,31.37,30.76,30.79,2281841.0,30.0377,30.0569,29.4724,29.5012,2281841.0
2022-05-10 12:10:00,30.79,31.15,30.71,30.92,2206312.0,29.5012,29.8461,29.4245,29.6257,2206312.0
2022-05-10 12:15:00,30.9,31.17,30.81,30.85,1297377.0,29.6066,29.8653,29.5203,29.5587,1297377.0
2022-05-10 12:20:00,30.84,30.98,30.72,30.81,1352154.0,29.5491,29.6832,29.4341,29.5203,1352154.0
2022-05-10 12:25:00,30.8,31.0,30.75,30.85,1393283.0,29.5108,29.7024,29.4629,29.5587,1393283.0
2022-05-10 12:30:00,30.84,31.02,30.43,30.63,2338167.0,29.5491,29.7216,29.1563,29.3479,2338167.0
2022-05-10 12:35:00,30.63,30.86,30.59,30.64,1502577.0,29.3479,29.5683,29.3096,29.3575,1502577.0
2022-05-10 12:40:00,30.63,30.99,30.57,30.9,1837032.0,29.3479,29.6928,29.2904,29.6066,1837032.0
2022-05-10 12:45:00,30.91,31.3,30.84,31.14,2459435.0,29.6162,29.9898,29.5491,29.8365,2459435.0
2022-05-10 12:50:00,31.14,31.14,30.74,30.76,1400693.0,29.8365,29.8365,29.4533,29.4724,1400693.0
2022-05-10 12:55:00,30.75,30.9,30.65,30.73,1200673.0,29.4629,29.6066,29.367,29.4437,1200673.0
2022-05-10 13:00:00,30.73,31.15,30.63,31.05,2290721.0,29.4437,29.8461,29.3479,29.7503,2290721.0
2022-05-10 13:05:00,31.05,31.32,31.02,31.19,2291891.0,29.7503,30.009,29.7216,29.8844,2291891.0
2022-05-10 13:10:00,31.2,31.23,31.0,31.14,1323552.0,29.894,29.9228,29.7024,29.8365,1323552.0
2022-05-10 13:15:00,31.15,31.26,30.9,31.04,1809853.0,29.8461,29.9515,29.6066,29.7407,1809853.0
2022-05-10 13:20:00,31.05,31.17,30.83,31.05,1411052.0,29.7503,29.8653,29.5395,29.7503,1411052.0
2022-05-10 13:25:00,31.05,31.63,31.05,31.58,2863829.0,29.7503,30.306,29.7503,30.2581,2863829.0
2022-05-10 13:30:00,31.58,31.94,31.58,31.92,3326021.0,30.2581,30.603,30.2581,30.5839,3326021.0
2022-05-10 13:35:00,31.92,32.24,31.91,32.18,3656562.0,30.5839,30.8905,30.5743,30.833,3656562.0
2022-05-10 13:40:00,32.19,32.56,32.16,32.38,3715866.0,30.8426,31.1971,30.8138,31.0246,3715866.0
2022-05-10 13:45:00,32.39,32.74,32.37,32.74,3707312.0,31.0342,31.3696,31.015,31.3696,3707312.0
2022-05-10 13:50:00,32.75,32.78,32.47,32.65,3444228.0,31.3791,31.4079,31.1109,31.2833,3444228.0
2022-05-10 13:55:00,32.65,32.85,32.56,32.84,2480242.0,31.2833,31.475,31.1971,31.4654,2480242.0
2022-05-10 14:00:00,32.84,32.88,32.62,32.8,2799432.0,31.4654,31.5037,31.2546,31.427,2799432.0
2022-05-10 14:05:00,32.8,32.83,32.43,32.51,2574498.0,31.427,31.4558,31.0725,31.1492,2574498.0
2022-05-10 14:10:00,32.51,32.86,32.45,32.79,2157099.0,31.1492,31.4845,31.0917,31.4175,2157099.0
2022-05-10 14:15:00,32.77,32.81,32.13,32.49,4089684.0,31.3983,31.4366,30.7851,31.13,4089684.0
2022-05-10 14:20:00,32.51,32.62,32.23,32.3,2131433.0,31.1492,31.2546,30.8809,30.948,2131433.0
2022-05-10 14:25:00,32.3,32.34,31.93,32.19,2468427.0,30.948,30.9863,30.5935,30.8426,2468427.0
2022-05-10 14:30:00,32.2,32.29,32.06,32.18,1193042.0,30.8522,30.9384,30.718,30.833,1193042.0
2022-05-10 14:35:00,32.18,32.41,32.15,32.21,1785751.0,30.833,31.0534,30.8043,30.8617,1785751.0
2022-05-10 14:40:00,32.21,32.69,32.02,32.63,2348187.0,30.8617,31.3217,30.6797,31.2642,2348187.0
2022-05-10 14:45:00,32.63,32.66,32.11,32.41,2526653.0,31.2642,31.2929,30.7659,31.0534,2526653.0
2022-05-10 14:50:00,32.4,32.58,32.27,32.51,2195775.0,31.0438,31.2163,30.9192,31.1492,2195775.0
2022-05-10 14:55:00,32.52,32.56,32.12,32.42,1610125.0,31.1588,31.1971,30.7755,31.063,1610125.0
2022-05-10 15:00:00,32.43,32.59,32.26,32.47,2456415.0,31.0725,31.2258,30.9097,31.1109,2456415.0
2022-05-10 15:05:00,32.47,32.82,32.38,32.42,2700776.0,31.1109,31.4462,31.0246,31.063,2700776.0
2022-05-10 15:10:00,32.43,32.63,32.33,32.47,1828030.0,31.0725,31.2642,30.9767,31.1109,1828030.0
2022-05-10 15:15:00,32.48,32.64,32.28,32.48,1761592.0,31.1204,31.2737,30.9288,31.1204,1761592.0
2022-05-10 15:20:00,32.48,32.51,32.0,32.07,1879174.0,31.1204,31.1492,30.6605,30.7276,1879174.0
2022-05-10 15:25:00,32.07,32.13,31.8,31.95,2015898.0,30.7276,30.7851,30.4689,30.6126,2015898.0
2022-05-10 15:30:00,31.95,31.96,31.69,31.86,1927812.0,30.6126,30.6222,30.3635,30.5264,1927812.0
2022-05-10 15:35:00,31.87,31.95,31.51,31.59,2148390.0,30.536,30.6126,30.191,30.2677,2148390.0
2022-05-10 15:40:00,31.59,31.62,31.43,31.46,2219412.0,30.2677,30.2964,30.1144,30.1431,2219412.0
2022-05-10 15:45:00,31.46,31.8,31.37,31.64,2994770.0,30.1431,30.4689,30.0569,30.3156,2994770.0
2022-05-10 15:50:00,31.64,31.78,31.44,31.7,2708819.0,30.3156,30.4497,30.124,30.3731,2708819.0
2022-05-10 15:55:00,31.7,31.75,31.48,31.57,2602078.0,30.3731,30.421,30.1623,30.2485,2602078.0
2022-05-11 09:30:00,30.83,31.38,30.32,30.46,6851199.0,29.5395,30.0665,29.0509,29.185,6851199.0
2022-05-11 09:35:00,30.46,30.68,30.05,30.37,5599885.0,29.185,29.3958,28.7922,29.0988,5599885.0
2022-05-11 09:40:00,30.36,31.59,30.18,31.53,7041432.0,29.0892,30.2677,28.9167,30.2102,7041432.0
2022-05-11 09:45:00,31.53,32.33,31.26,32.26,7080555.0,30.2102,30.9767,29.9515,30.9097,7080555.0
2022-05-11 09:50:00,32.26,32.6,31.9,32.01,7212414.0,30.9097,31.2354,30.5647,30.6701,7212414.0
2022-05-11 09:55:00,32.01,32.01,31.47,31.9,4173061.0,30.6701,30.6701,30.1527,30.5647,4173061.0
2022-05-11 10:00:00,31.89,32.05,31.34,31.91,5703673.0,30.5551,30.7084,30.0282,30.5743,5703673.0
2022-05-11 10:05:00,31.9,31.94,31.06,31.09,4685478.0,30.5647,30.603,29.7599,29.7886,4685478.0
2022-05-11 10:10:00,31.09,31.64,30.94,31.4,4736331.0,29.7886,30.3156,29.6449,30.0857,4736331.0
2022-05-11 10:15:00,31.41,31.73,31.07,31.7,4271078.0,30.0952,30.4018,29.7695,30.3731,4271078.0
2022-05-11 10:20:00,31.69,32.23,31.48,32.02,4963120.0,30.3635,30.8809,30.1623,30.6797,4963120.0
2022-05-11 10:25:00,32.03,32.16,31.65,31.85,3222545.0,30.6893,30.8138,30.3252,30.5168,3222545.0
2022-05-11 10:30:00,31.84,32.0,31.48,31.64,2584100.0,30.5072,30.6605,30.1623,30.3156,2584100.0
2022-05-11 10:35:00,31.64,32.09,31.35,31.91,3208329.0,30.3156,30.7468,30.0377,30.5743,3208329.0
2022-05-11 10:40:00,31.9,32.12,31.73,32.02,2448823.0,30.5647,30.7755,30.4018,30.6797,2448823.0
2022-05-11 10:45:00,32.03,32.1,31.5,31.59,2229092.0,30.6893,30.7564,30.1815,30.2677,2229092.0
2022-05-11 10:50:00,31.57,31.6,31.06,31.22,2470362.0,30.2485,30.2773,29.7599,29.9132,2470362.0
2022-05-11 10:55:00,31.22,31.35,31.1,31.29,2002510.0,29.9132,30.0377,29.7982,29.9803,2002510.0
2022-05-11 11:00:00,31.29,31.36,30.88,31.1,2682424.0,29.9803,30.0473,29.5874,29.7982,2682424.0
2022-05-11 11:05:00,31.11,31.18,30.89,31.0,1565022.0,29.8078,29.8749,29.597,29.7024,1565022.0
2022-05-11 11:10:00,31.01,31.34,30.96,31.26,1892894.0,29.712,30.0282,29.6641,29.9515,1892894.0
2022-05-11 11:15:00,31.26,31.32,30.62,30.71,2574576.0,29.9515,30.009,29.3383,29.4245,2574576.0
2022-05-11 11:20:00,30.7,31.14,30.69,31.06,2036864.0,29.415,29.8365,29.4054,29.7599,2036864.0
2022-05-11 11:25:00,31.05,31.42,30.94,31.38,2686231.0,29.7503,30.1048,29.6449,30.0665,2686231.0
2022-05-11 11:30:00,31.38,31.49,31.24,31.35,2319540.0,30.0665,30.1719,29.9323,30.0377,2319540.0
2022-05-11 11:35:00,31.36,31.94,31.18,31.72,3549778.0,30.0473,30.603,29.8749,30.3923,3549778.0
2022-05-11 11:40:00,31.73,31.85,31.61,31.65,2385419.0,30.4018,30.5168,30.2869,30.3252,2385419.0
2022-05-11 11:45:00,31.66,31.72,31.38,31.42,1512763.0,30.3348,30.3923,30.0665,30.1048,1512763.0
2022-05-11 11:50:00,31.41,31.47,31.11,31.18,1582426.0,30.0952,30.1527,29.8078,29.8749,1582426.0
2022-05-11 11:55:00,31.2,31.2,31.0,31.15,1433249.0,29.894,29.894,29.7024,29.8461,1433249.0
2022-05-11 12:00:00,31.15,31.15,30.87,31.0,1458738.0,29.8461,29.8461,29.5778,29.7024,1458738.0
2022-05-11 12:05:00,31.0,31.15,30.89,30.92,1192763.0,29.7024,29.8461,29.597,29.6257,1192763.0
2022-05-11 12:10:00,30.92,31.0,30.72,30.88,1430105.0,29.6257,29.7024,29.4341,29.5874,1430105.0
2022-05-11 12:15:00,30.88,31.0,30.7,30.72,1268690.0,29.5874,29.7024,29.415,29.4341,1268690.0
2022-05-11 12:20:00,30.71,31.31,30.68,31.24,2759511.0,29.4245,29.9994,29.3958,29.9323,2759511.0
2022-05-11 12:25:00,31.24,31.29,30.47,30.52,2953483.0,29.9323,29.9803,29.1946,29.2425,2953483.0
2022-05-11 12:30:00,30.52,30.62,30.39,30.51,2478320.0,29.2425,29.3383,29.1179,29.2329,2478320.0
2022-05-11 12:35:00,30.51,30.74,30.47,30.56,2225436.0,29.2329,29.4533,29.1946,29.2808,2225436.0
2022-05-11 12:40:00,30.56,30.8,30.33,30.44,1964765.0,29.2808,29.5108,29.0604,29.1658,1964765.0
2022-05-11 12:45:00,30.43,30.56,30.3,30.5,1896911.0,29.1563,29.2808,29.0317,29.2233,1896911.0
2022-05-11 12:50:00,30.5,30.51,30.18,30.18,1443687.0,29.2233,29.2329,28.9167,28.9167,1443687.0
2022-05-11 12:55:00,30.19,30.26,29.91,29.99,3437741.0,28.9263,28.9934,28.658,28.7347,3437741.0
2022-05-11 13:00:00,29.99,30.02,29.75,29.77,2917165.0,28.7347,28.7634,28.5047,28.5239,2917165.0
2022-05-11 13:05:00,29.76,29.78,29.53,29.68,3952113.0,28.5143,28.5335,28.2939,28.4376,3952113.0
2022-05-11 13:10:00,29.69,29.92,29.66,29.76,2716072.0,28.4472,28.6676,28.4185,28.5143,2716072.0
2022-05-11 13:15:00,29.77,29.96,29.76,29.8,1697501.0,28.5239,28.7059,28.5143,28.5526,1697501.0
2022-05-11 13:20:00,29.8,30.01,29.56,29.93,2423443.0,28.5526,28.7538,28.3227,28.6772,2423443.0
2022-05-11 13:25:00,29.94,30.04,29.6,29.64,2515276.0,28.6868,28.7826,28.361,28.3993,2515276.0
2022-05-11 13:30:00,29.65,29.85,29.54,29.76,1980260.0,28.4089,28.6005,28.3035,28.5143,1980260.0
2022-05-11 13:35:00,29.76,29.83,29.39,29.39,2311733.0,28.5143,28.5814,28.1598,28.1598,2311733.0
2022-05-11 13:40:00,29.39,29.41,29.27,29.32,1859729.0,28.1598,28.1789,28.0448,28.0927,1859729.0
2022-05-11 13:45:00,29.31,29.35,29.09,29.34,2654203.0,28.0831,28.1215,27.8723,28.1119,2654203.0
2022-05-11 13:50:00,29.34,29.45,29.15,29.25,1992577.0,28.1119,28.2173,27.9298,28.0256,1992577.0
2022-05-11 13:55:00,29.24,29.36,28.96,29.01,2690080.0,28.0161,28.131,27.7478,27.7957,2690080.0
2022-05-11 14:00:00,29.01,29.49,28.99,29.48,3483484.0,27.7957,28.2556,27.7765,28.246,3483484.0
2022-05-11 14:05:00,29.48,29.54,29.12,29.13,2357200.0,28.246,28.3035,27.9011,27.9107,2357200.0
2022-05-11 14:10:00,29.12,29.35,29.03,29.33,1705628.0,27.9011,28.1215,27.8149,28.1023,1705628.0
2022-05-11 14:15:00,29.33,29.6,29.18,29.45,2448437.0,28.1023,28.361,27.9586,28.2173,2448437.0
2022-05-11 14:20:00,29.45,29.7,29.2,29.63,2700023.0,28.2173,28.4568,27.9777,28.3897,2700023.0
2022-05-11 14:25:00,29.63,29.9,29.48,29.57,3558808.0,28.3897,28.6484,28.246,28.3323,3558808.0
2022-05-11 14:30:00,29.57,29.81,29.38,29.81,2310226.0,28.3323,28.5622,28.1502,28.5622,2310226.0
2022-05-11 14:35:00,29.81,29.88,29.6,29.77,2235679.0,28.5622,28.6293,28.361,28.5239,2235679.0
2022-05-11 14:40:00,29.77,30.1,29.49,30.09,3580193.0,28.5239,28.8401,28.2556,28.8305,3580193.0
2022-05-11 14:45:00,30.1,30.23,29.55,29.62,3830196.0,28.8401,28.9646,28.3131,28.3802,3830196.0
2022-05-11 14:50:00,29.63,29.71,29.31,29.38,2817646.0,28.3897,28.4664,28.0831,28.1502,2817646.0
2022-05-11 14:55:00,29.38,29.48,29.21,29.3,2121973.0,28.1502,28.246,27.9873,28.0736,2121973.0
2022-05-11 15:00:00,29.29,29.38,29.07,29.08,2095049.0,28.064,28.1502,27.8532,27.8628,2095049.0
2022-05-11 15:05:00,29.07,29.27,28.98,29.17,2729590.0,27.8532,28.0448,27.7669,27.949,2729590.0
2022-05-11 15:10:00,29.16,29.35,29.02,29.08,2396269.0,27.9394,28.1215,27.8053,27.8628,2396269.0
2022-05-11 15:15:00,29.09,29.28,28.84,29.13,3738694.0,27.8723,28.0544,27.6328,27.9107,3738694.0
2022-05-11 15:20:00,29.13,29.19,28.89,28.95,1942472.0,27.9107,27.9682,27.6807,27.7382,1942472.0
2022-05-11 15:25:00,28.96,29.26,28.93,29.07,2148764.0,27.7478,28.0352,27.719,27.8532,2148764.0
2022-05-11 15:30:00,29.07,29.25,28.95,29.05,2739833.0,27.8532,28.0256,27.7382,27.834,2739833.0
2022-05-11 15:35:00,29.04,29.09,28.77,28.8,2975156.0,27.8244,27.8723,27.5657,27.5945,2975156.0
2022-05-11 15:40:00,28.8,28.94,28.78,28.85,2029011.0,27.5945,27.7286,27.5753,27.6424,2029011.0
2022-05-11 15:45:00,28.85,28.85,28.6,28.61,3374413.0,27.6424,27.6424,27.4029,27.4124,3374413.0
2022-05-11 15:50:00,28.61,28.74,28.47,28.63,5491233.0,27.4124,27.537,27.2783,27.4316,5491233.0
2022-05-11 15:55:00,28.64,28.77,28.51,28.73,4489814.0,27.4412,27.5657,27.3166,27.5274,4489814.0
2022-05-12 09:30:00,27.43,28.02,27.03,27.05,8800207.0,26.2818,26.8471,25.8986,25.9177,8800207.0
2022-05-12 09:35:00,27.05,27.38,26.81,26.81,6940088.0,25.9177,26.2339,25.6878,25.6878,6940088.0
2022-05-12 09:40:00,26.81,27.61,26.72,27.53,7255958.0,25.6878,26.4543,25.6015,26.3776,7255958.0
2022-05-12 09:45:00,27.52,28.26,27.34,27.69,9118056.0,26.3681,27.0771,26.1956,26.5309,9118056.0
2022-05-12 09:50:00,27.7,28.01,27.45,27.85,6494940.0,26.5405,26.8376,26.301,26.6842,6494940.0
2022-05-12 09:55:00,27.85,27.86,27.22,27.44,5334760.0,26.6842,26.6938,26.0806,26.2914,5334760.0
2022-05-12 10:00:00,27.45,27.63,27.08,27.57,5243958.0,26.301,26.4735,25.9465,26.416,5243958.0
2022-05-12 10:05:00,27.58,28.38,27.55,28.27,7208826.0,26.4255,27.1921,26.3968,27.0867,7208826.0
2022-05-12 10:10:00,28.29,28.85,28.19,28.44,7636353.0,27.1058,27.6424,27.01,27.2496,7636353.0
2022-05-12 10:15:00,28.44,28.68,28.22,28.61,4973583.0,27.2496,27.4795,27.0388,27.4124,4973583.0
2022-05-12 10:20:00,28.61,29.26,28.45,29.1,6316845.0,27.4124,28.0352,27.2591,27.8819,6316845.0
2022-05-12 10:25:00,29.1,29.13,28.6,28.8,4762078.0,27.8819,27.9107,27.4029,27.5945,4762078.0
2022-05-12 10:30:00,28.81,29.06,28.35,28.54,4766472.0,27.6041,27.8436,27.1633,27.3454,4766472.0
2022-05-12 10:35:00,28.54,28.89,28.33,28.84,3649719.0,27.3454,27.6807,27.1442,27.6328,3649719.0
2022-05-12 10:40:00,28.85,28.86,28.33,28.47,3423910.0,27.6424,27.652,27.1442,27.2783,3423910.0
2022-05-12 10:45:00,28.49,28.78,28.32,28.69,2882007.0,27.2975,27.5753,27.1346,27.4891,2882007.0
2022-05-12 10:50:00,28.69,29.25,28.68,29.24,4293046.0,27.4891,28.0256,27.4795,28.0161,4293046.0
2022-05-12 10:55:00,29.24,29.55,29.15,29.48,4523280.0,28.0161,28.3131,27.9298,28.246,4523280.0
2022-05-12 11:00:00,29.48,29.63,29.14,29.62,3761385.0,28.246,28.3897,27.9203,28.3802,3761385.0
2022-05-12 11:05:00,29.62,29.86,29.32,29.85,3228268.0,28.3802,28.6101,28.0927,28.6005,3228268.0
2022-05-12 11:10:00,29.85,29.89,29.41,29.41,3355865.0,28.6005,28.6389,28.1789,28.1789,3355865.0
2022-05-12 11:15:00,29.42,29.54,29.3,29.42,2314171.0,28.1885,28.3035,28.0736,28.1885,2314171.0
2022-05-12 11:20:00,29.42,29.52,29.07,29.15,2335617.0,28.1885,28.2843,27.8532,27.9298,2335617.0
2022-05-12 11:25:00,29.15,29.37,29.08,29.2,2302623.0,27.9298,28.1406,27.8628,27.9777,2302623.0
2022-05-12 11:30:00,29.2,29.31,28.63,28.78,3829405.0,27.9777,28.0831,27.4316,27.5753,3829405.0
2022-05-12 11:35:00,28.77,29.07,28.68,29.02,2666586.0,27.5657,27.8532,27.4795,27.8053,2666586.0
2022-05-12 11:40:00,29.02,29.1,28.65,28.68,2719135.0,27.8053,27.8819,27.4508,27.4795,2719135.0
2022-05-12 11:45:00,28.67,28.73,28.33,28.39,2989424.0,27.4699,27.5274,27.1442,27.2016,2989424.0
2022-05-12 11:50:00,28.4,28.4,27.93,28.11,3607945.0,27.2112,27.2112,26.7609,26.9334,3607945.0
2022-05-12 11:55:00,28.1,28.15,27.81,27.83,2497905.0,26.9238,26.9717,26.6459,26.6651,2497905.0
2022-05-12 12:00:00,27.82,27.91,27.57,27.88,3591509.0,26.6555,26.7417,26.416,26.713,3591509.0
2022-05-12 12:05:00,27.88,28.0,27.71,27.93,3305820.0,26.713,26.828,26.5501,26.7609,3305820.0
2022-05-12 12:10:00,27.92,28.1,27.63,27.91,3250446.0,26.7513,26.9238,26.4735,26.7417,3250446.0
2022-05-12 12:15:00,27.91,28.03,27.57,27.86,2536293.0,26.7417,26.8567,26.416,26.6938,2536293.0
2022-05-12 12:20:00,27.85,28.14,27.71,28.12,2631486.0,26.6842,26.9621,26.5501,26.9429,2631486.0
2022-05-12 12:25:00,28.11,28.37,28.05,28.25,3359866.0,26.9334,27.1825,26.8759,27.0675,3359866.0
2022-05-12 12:30:00,28.24,28.69,28.21,28.62,3369555.0,27.0579,27.4891,27.0292,27.422,3369555.0
2022-05-12 12:35:00,28.63,28.7,28.42,28.42,2402996.0,27.4316,27.4987,27.2304,27.2304,2402996.0
2022-05-12 12:40:00,28.42,28.76,28.08,28.76,3008077.0,27.2304,27.5562,26.9046,27.5562,3008077.0
2022-05-12 12:45:00,28.77,28.81,28.41,28.5,2932078.0,27.5657,27.6041,27.2208,27.307,2932078.0
2022-05-12 12:50:00,28.5,28.61,28.3,28.52,1787569.0,27.307,27.4124,27.1154,27.3262,1787569.0
2022-05-12 12:55:00,28.51,28.68,28.19,28.27,2048496.0,27.3166,27.4795,27.01,27.0867,2048496.0
2022-05-12 13:00:00,28.26,28.49,28.04,28.09,2578852.0,27.0771,27.2975,26.8663,26.9142,2578852.0
2022-05-12 13:05:00,28.1,28.19,27.92,28.07,1724764.0,26.9238,27.01,26.7513,26.895,1724764.0
2022-05-12 13:10:00,28.06,28.32,27.91,27.99,1954332.0,26.8855,27.1346,26.7417,26.8184,1954332.0
2022-05-12 13:15:00,27.98,28.14,27.76,27.82,1895858.0,26.8088,26.9621,26.598,26.6555,1895858.0
2022-05-12 13:20:00,27.82,28.08,27.75,27.9,1755777.0,26.6555,26.9046,26.5884,26.7322,1755777.0
2022-05-12 13:25:00,27.9,27.94,27.68,27.9,1493980.0,26.7322,26.7705,26.5214,26.7322,1493980.0
2022-05-12 13:30:00,27.9,28.04,27.59,27.69,2497070.0,26.7322,26.8663,26.4351,26.5309,2497070.0
2022-05-12 13:35:00,27.68,27.77,27.31,27.36,3001247.0,26.5214,26.6076,26.1669,26.2148,3001247.0
2022-05-12 13:40:00,27.36,27.43,27.27,27.3,1764729.0,26.2148,26.2818,26.1285,26.1573,1764729.0
2022-05-12 13:45:00,27.29,27.34,27.0,27.01,2391795.0,26.1477,26.1956,25.8698,25.8794,2391795.0
2022-05-12 13:50:00,27.01,27.13,26.97,27.01,2959949.0,25.8794,25.9944,25.8411,25.8794,2959949.0
2022-05-12 13:55:00,27.01,27.25,26.9,27.07,3373431.0,25.8794,26.1094,25.774,25.9369,3373431.0
2022-05-12 14:00:00,27.06,27.32,27.01,27.18,2169953.0,25.9273,26.1764,25.8794,26.0423,2169953.0
2022-05-12 14:05:00,27.18,27.19,26.82,26.84,2140079.0,26.0423,26.0519,25.6974,25.7165,2140079.0
2022-05-12 14:10:00,26.83,27.07,26.82,27.04,1613798.0,25.7069,25.9369,25.6974,25.9082,1613798.0
2022-05-12 14:15:00,27.03,27.23,26.95,27.19,1617497.0,25.8986,26.0902,25.8219,26.0519,1617497.0
2022-05-12 14:20:00,27.19,27.38,27.0,27.12,2331438.0,26.0519,26.2339,25.8698,25.9848,2331438.0
2022-05-12 14:25:00,27.12,27.29,26.97,27.2,1702555.0,25.9848,26.1477,25.8411,26.0615,1702555.0
2022-05-12 14:30:00,27.18,27.22,26.8,26.98,2244323.0,26.0423,26.0806,25.6782,25.8507,2244323.0
2022-05-12 14:35:00,26.98,26.99,26.75,26.8,1728748.0,25.8507,25.8602,25.6303,25.6782,1728748.0
2022-05-12 14:40:00,26.81,26.91,26.69,26.82,2295362.0,25.6878,25.7836,25.5728,25.6974,2295362.0
2022-05-12 14:45:00,26.82,27.03,26.79,26.83,2119056.0,25.6974,25.8986,25.6686,25.7069,2119056.0
2022-05-12 14:50:00,26.82,27.09,26.72,26.9,2477436.0,25.6974,25.9561,25.6015,25.774,2477436.0
2022-05-12 14:55:00,26.9,26.99,26.78,26.89,1543037.0,25.774,25.8602,25.659,25.7644,1543037.0
2022-05-12 15:00:00,26.89,27.28,26.83,27.26,3110035.0,25.7644,26.1381,25.7069,26.1189,3110035.0
2022-05-12 15:05:00,27.26,27.3,26.99,27.13,2254021.0,26.1189,26.1573,25.8602,25.9944,2254021.0
2022-05-12 15:10:00,27.12,27.16,26.89,27.12,1752726.0,25.9848,26.0231,25.7644,25.9848,1752726.0
2022-05-12 15:15:00,27.12,27.68,27.09,27.58,4472345.0,25.9848,26.5214,25.9561,26.4255,4472345.0
2022-05-12 15:20:00,27.58,28.11,27.52,27.94,6101003.0,26.4255,26.9334,26.3681,26.7705,6101003.0
2022-05-12 15:25:00,27.94,28.19,27.6,27.63,4824439.0,26.7705,27.01,26.4447,26.4735,4824439.0
2022-05-12 15:30:00,27.62,28.09,27.6,27.84,3284814.0,26.4639,26.9142,26.4447,26.6747,3284814.0
2022-05-12 15:35:00,27.84,28.02,27.65,27.99,3815088.0,26.6747,26.8471,26.4926,26.8184,3815088.0
2022-05-12 15:40:00,27.99,28.21,27.7,27.86,4451297.0,26.8184,27.0292,26.5405,26.6938,4451297.0
2022-05-12 15:45:00,27.85,28.02,27.72,27.78,3586502.0,26.6842,26.8471,26.5597,26.6172,3586502.0
2022-05-12 15:50:00,27.78,28.34,27.77,28.13,5334725.0,26.6172,27.1537,26.6076,26.9525,5334725.0
2022-05-12 15:55:00,28.12,28.6,28.06,28.55,5029252.0,26.9429,27.4029,26.8855,27.3549,5029252.0
2022-05-13 09:30:00,29.85,30.1,29.56,29.57,6041309.0,28.6005,28.8401,28.3227,28.3323,6041309.0
2022-05-13 09:35:00,29.58,30.03,29.38,29.81,6873976.0,28.3418,28.773,28.1502,28.5622,6873976.0
2022-05-13 09:40:00,29.81,30.34,29.61,30.32,8224004.0,28.5622,29.07,28.3706,29.0509,8224004.0
2022-05-13 09:45:00,30.33,30.46,30.1,30.24,4619116.0,29.0604,29.185,28.8401,28.9742,4619116.0
2022-05-13 09:50:00,30.25,30.9,30.23,30.86,6403274.0,28.9838,29.6066,28.9646,29.5683,6403274.0
2022-05-13 09:55:00,30.86,30.92,30.6,30.66,3989536.0,29.5683,29.6257,29.3191,29.3766,3989536.0
2022-05-13 10:00:00,30.67,31.11,30.63,30.98,4601477.0,29.3862,29.8078,29.3479,29.6832,4601477.0
2022-05-13 10:05:00,30.98,31.07,30.82,31.02,3141938.0,29.6832,29.7695,29.5299,29.7216,3141938.0
2022-05-13 10:10:00,31.02,31.09,30.8,30.92,2962488.0,29.7216,29.7886,29.5108,29.6257,2962488.0
2022-05-13 10:15:00,30.93,30.99,30.76,30.9,4752832.0,29.6353,29.6928,29.4724,29.6066,4752832.0
2022-05-13 10:20:00,30.91,31.25,30.89,31.23,3447094.0,29.6162,29.9419,29.597,29.9228,3447094.0
2022-05-13 10:25:00,31.23,31.34,31.18,31.21,2395692.0,29.9228,30.0282,29.8749,29.9036,2395692.0
2022-05-13 10:30:00,31.21,31.3,31.12,31.3,1695979.0,29.9036,29.9898,29.8174,29.9898,1695979.0
2022-05-13 10:35:00,31.3,31.36,31.17,31.3,1551647.0,29.9898,30.0473,29.8653,29.9898,1551647.0
2022-05-13 10:40:00,31.31,31.32,31.01,31.02,1889008.0,29.9994,30.009,29.712,29.7216,1889008.0
2022-05-13 10:45:00,31.02,31.1,30.83,31.05,2653389.0,29.7216,29.7982,29.5395,29.7503,2653389.0
2022-05-13 10:50:00,31.03,31.32,31.0,31.31,1849783.0,29.7311,30.009,29.7024,29.9994,1849783.0
2022-05-13 10:55:00,31.32,31.37,31.19,31.23,1562067.0,30.009,30.0569,29.8844,29.9228,1562067.0
2022-05-13 11:00:00,31.24,31.25,31.02,31.14,1798276.0,29.9323,29.9419,29.7216,29.8365,1798276.0
2022-05-13 11:05:00,31.14,31.35,31.14,31.32,1576759.0,29.8365,30.0377,29.8365,30.009,1576759.0
2022-05-13 11:10:00,31.31,31.34,31.19,31.23,1224381.0,29.9994,30.0282,29.8844,29.9228,1224381.0
2022-05-13 11:15:00,31.24,31.24,30.97,31.06,1889788.0,29.9323,29.9323,29.6737,29.7599,1889788.0
2022-05-13 11:20:00,31.06,31.36,31.05,31.3,1768386.0,29.7599,30.0473,29.7503,29.9898,1768386.0
2022-05-13 11:25:00,31.29,31.47,31.24,31.43,2134308.0,29.9803,30.1527,29.9323,30.1144,2134308.0
2022-05-13 11:30:00,31.44,31.46,31.23,31.35,1450005.0,30.124,30.1431,29.9228,30.0377,1450005.0
2022-05-13 11:35:00,31.36,31.5,31.3,31.45,1627924.0,30.0473,30.1815,29.9898,30.1336,1627924.0
2022-05-13 11:40:00,31.45,31.46,31.24,31.37,1306868.0,30.1336,30.1431,29.9323,30.0569,1306868.0
2022-05-13 11:45:00,31.37,31.41,31.29,31.38,873252.0,30.0569,30.0952,29.9803,30.0665,873252.0
2022-05-13 11:50:00,31.37,31.55,31.35,31.53,1738371.0,30.0569,30.2294,30.0377,30.2102,1738371.0
2022-05-13 11:55:00,31.53,31.55,31.43,31.49,1241405.0,30.2102,30.2294,30.1144,30.1719,1241405.0
2022-05-13 12:00:00,31.5,31.67,31.44,31.66,1856369.0,30.1815,30.3443,30.124,30.3348,1856369.0
2022-05-13 12:05:00,31.65,31.85,31.61,31.84,2442581.0,30.3252,30.5168,30.2869,30.5072,2442581.0
2022-05-13 12:10:00,31.84,32.0,31.78,31.94,2436286.0,30.5072,30.6605,30.4497,30.603,2436286.0
2022-05-13 12:15:00,31.95,31.98,31.83,31.83,1563671.0,30.6126,30.6414,30.4977,30.4977,1563671.0
2022-05-13 12:20:00,31.84,31.87,31.72,31.8,1618251.0,30.5072,30.536,30.3923,30.4689,1618251.0
2022-05-13 12:25:00,31.8,31.8,31.63,31.75,1569345.0,30.4689,30.4689,30.306,30.421,1569345.0
2022-05-13 12:30:00,31.76,31.9,31.75,31.82,1618195.0,30.4306,30.5647,30.421,30.4881,1618195.0
2022-05-13 12:35:00,31.82,31.89,31.8,31.87,857217.0,30.4881,30.5551,30.4689,30.536,857217.0
2022-05-13 12:40:00,31.87,31.95,31.84,31.85,1257964.0,30.536,30.6126,30.5072,30.5168,1257964.0
2022-05-13 12:45:00,31.85,31.87,31.68,31.71,1386089.0,30.5168,30.536,30.3539,30.3827,1386089.0
2022-05-13 12:50:00,31.7,31.71,31.37,31.53,2512573.0,30.3731,30.3827,30.0569,30.2102,2512573.0
2022-05-13 12:55:00,31.53,31.68,31.52,31.66,1336034.0,30.2102,30.3539,30.2006,30.3348,1336034.0
2022-05-13 13:00:00,31.66,31.76,31.54,31.65,1602642.0,30.3348,30.4306,30.2198,30.3252,1602642.0
2022-05-13 13:05:00,31.65,31.65,31.5,31.56,973346.0,30.3252,30.3252,30.1815,30.239,973346.0
2022-05-13 13:10:00,31.57,31.64,31.47,31.61,1007339.0,30.2485,30.3156,30.1527,30.2869,1007339.0
2022-05-13 13:15:00,31.61,31.63,31.44,31.48,1161022.0,30.2869,30.306,30.124,30.1623,1161022.0
2022-05-13 13:20:00,31.49,31.59,31.35,31.59,1882220.0,30.1719,30.2677,30.0377,30.2677,1882220.0
2022-05-13 13:25:00,31.58,31.66,31.48,31.49,940718.0,30.2581,30.3348,30.1623,30.1719,940718.0
2022-05-13 13:30:00,31.5,31.6,31.45,31.58,673372.0,30.1815,30.2773,30.1336,30.2581,673372.0
2022-05-13 13:35:00,31.57,31.58,31.37,31.42,1009495.0,30.2485,30.2581,30.0569,30.1048,1009495.0
2022-05-13 13:40:00,31.41,31.42,31.17,31.3,2233364.0,30.0952,30.1048,29.8653,29.9898,2233364.0
2022-05-13 13:45:00,31.3,31.36,31.14,31.34,1080057.0,29.9898,30.0473,29.8365,30.0282,1080057.0
2022-05-13 13:50:00,31.34,31.34,31.15,31.24,1093595.0,30.0282,30.0282,29.8461,29.9323,1093595.0
2022-05-13 13:55:00,31.22,31.25,31.0,31.08,1824112.0,29.9132,29.9419,29.7024,29.779,1824112.0
2022-05-13 14:00:00,31.08,31.09,30.56,30.63,3677296.0,29.779,29.7886,29.2808,29.3479,3677296.0
2022-05-13 14:05:00,30.63,30.79,30.48,30.75,2873945.0,29.3479,29.5012,29.2042,29.4629,2873945.0
2022-05-13 14:10:00,30.75,30.87,30.61,30.64,1819220.0,29.4629,29.5778,29.3287,29.3575,1819220.0
2022-05-13 14:15:00,30.64,30.82,30.57,30.82,1492754.0,29.3575,29.5299,29.2904,29.5299,1492754.0
2022-05-13 14:20:00,30.82,30.83,30.54,30.62,1606647.0,29.5299,29.5395,29.2616,29.3383,1606647.0
2022-05-13 14:25:00,30.65,30.73,30.54,30.71,1109176.0,29.367,29.4437,29.2616,29.4245,1109176.0
2022-05-13 14:30:00,30.7,31.14,30.7,30.94,3128933.0,29.415,29.8365,29.415,29.6449,3128933.0
2022-05-13 14:35:00,30.94,30.96,30.76,30.87,1660897.0,29.6449,29.6641,29.4724,29.5778,1660897.0
2022-05-13 14:40:00,30.88,31.03,30.8,30.99,1875161.0,29.5874,29.7311,29.5108,29.6928,1875161.0
2022-05-13 14:45:00,31.0,31.02,30.82,30.93,1077464.0,29.7024,29.7216,29.5299,29.6353,1077464.0
2022-05-13 14:50:00,30.93,31.44,30.9,31.43,2830687.0,29.6353,30.124,29.6066,30.1144,2830687.0
2022-05-13 14:55:00,31.43,31.44,31.32,31.42,1636469.0,30.1144,30.124,30.009,30.1048,1636469.0
2022-05-13 15:00:00,31.42,31.54,31.32,31.33,2376710.0,30.1048,30.2198,30.009,30.0186,2376710.0
2022-05-13 15:05:00,31.34,31.61,31.33,31.6,2167993.0,30.0282,30.2869,30.0186,30.2773,2167993.0
2022-05-13 15:10:00,31.6,31.8,31.55,31.79,2300155.0,30.2773,30.4689,30.2294,30.4593,2300155.0
2022-05-13 15:15:00,31.79,31.91,31.68,31.85,2277185.0,30.4593,30.5743,30.3539,30.5168,2277185.0
2022-05-13 15:20:00,31.85,31.91,31.7,31.85,2262889.0,30.5168,30.5743,30.3731,30.5168,2262889.0
2022-05-13 15:25:00,31.85,31.95,31.75,31.94,1543019.0,30.5168,30.6126,30.421,30.603,1543019.0
2022-05-13 15:30:00,31.94,32.0,31.49,31.53,3744210.0,30.603,30.6605,30.1719,30.2102,3744210.0
2022-05-13 15:35:00,31.53,31.7,31.38,31.54,3125856.0,30.2102,30.3731,30.0665,30.2198,3125856.0
2022-05-13 15:40:00,31.55,31.74,31.51,31.64,2451129.0,30.2294,30.4114,30.191,30.3156,2451129.0
2022-05-13 15:45:00,31.64,31.75,31.39,31.55,3020778.0,30.3156,30.421,30.0761,30.2294,3020778.0
2022-05-13 15:50:00,31.55,31.67,31.18,31.5,4269411.0,30.2294,30.3443,29.8749,30.1815,4269411.0
2022-05-13 15:55:00,31.5,31.7,31.36,31.68,4257712.0,30.1815,30.3731,30.0473,30.3539,4257712.0
2022-05-16 09:30:00,31.13,31.3,30.69,30.83,4720633.0,29.827,29.9898,29.4054,29.5395,4720633.0
2022-05-16 09:35:00,30.86,31.25,30.54,31.24,5105646.0,29.5683,29.9419,29.2616,29.9323,5105646.0
2022-05-16 09:40:00,31.24,31.47,30.89,30.92,4672109.0,29.9323,30.1527,29.597,29.6257,4672109.0
2022-05-16 09:45:00,30.92,31.03,30.39,30.49,4461440.0,29.6257,29.7311,29.1179,29.2137,4461440.0
2022-05-16 09:50:00,30.49,30.94,30.42,30.79,3588012.0,29.2137,29.6449,29.1467,29.5012,3588012.0
2022-05-16 09:55:00,30.8,30.97,30.53,30.65,2612381.0,29.5108,29.6737,29.2521,29.367,2612381.0
2022-05-16 10:00:00,30.64,30.73,30.28,30.59,2720410.0,29.3575,29.4437,29.0125,29.3096,2720410.0
2022-05-16 10:05:00,30.59,31.15,30.53,31.14,3382200.0,29.3096,29.8461,29.2521,29.8365,3382200.0
2022-05-16 10:10:00,31.14,31.34,30.98,31.02,3047532.0,29.8365,30.0282,29.6832,29.7216,3047532.0
2022-05-16 10:15:00,31.02,31.44,30.99,31.27,2779709.0,29.7216,30.124,29.6928,29.9611,2779709.0
2022-05-16 10:20:00,31.27,31.47,31.19,31.29,2315046.0,29.9611,30.1527,29.8844,29.9803,2315046.0
2022-05-16 10:25:00,31.3,31.59,31.07,31.52,2718515.0,29.9898,30.2677,29.7695,30.2006,2718515.0
2022-05-16 10:30:00,31.52,31.58,30.85,30.93,2910720.0,30.2006,30.2581,29.5587,29.6353,2910720.0
2022-05-16 10:35:00,30.93,31.09,30.87,31.01,1977009.0,29.6353,29.7886,29.5778,29.712,1977009.0
2022-05-16 10:40:00,31.0,31.01,30.72,30.89,1585925.0,29.7024,29.712,29.4341,29.597,1585925.0
2022-05-16 10:45:00,30.89,30.89,30.6,30.63,1635307.0,29.597,29.597,29.3191,29.3479,1635307.0
2022-05-16 10:50:00,30.63,30.73,30.45,30.55,1667984.0,29.3479,29.4437,29.1754,29.2712,1667984.0
2022-05-16 10:55:00,30.55,30.56,30.3,30.32,2094100.0,29.2712,29.2808,29.0317,29.0509,2094100.0
2022-05-16 11:00:00,30.31,30.42,30.19,30.37,2560569.0,29.0413,29.1467,28.9263,29.0988,2560569.0
2022-05-16 11:05:00,30.36,30.54,30.18,30.51,2215263.0,29.0892,29.2616,28.9167,29.2329,2215263.0
2022-05-16 11:10:00,30.51,30.63,30.42,30.48,2412045.0,29.2329,29.3479,29.1467,29.2042,2412045.0
2022-05-16 11:15:00,30.47,30.79,30.45,30.68,2226226.0,29.1946,29.5012,29.1754,29.3958,2226226.0
2022-05-16 11:20:00,30.68,30.69,30.45,30.55,1540630.0,29.3958,29.4054,29.1754,29.2712,1540630.0
2022-05-16 11:25:00,30.54,30.56,30.35,30.49,1419606.0,29.2616,29.2808,29.0796,29.2137,1419606.0
2022-05-16 11:30:00,30.48,30.68,30.35,30.67,1778390.0,29.2042,29.3958,29.0796,29.3862,1778390.0
2022-05-16 11:35:00,30.66,30.77,30.23,30.72,3009368.0,29.3766,29.482,28.9646,29.4341,3009368.0
2022-05-16 11:40:00,30.74,30.92,30.47,30.88,1720690.0,29.4533,29.6257,29.1946,29.5874,1720690.0
2022-05-16 11:45:00,30.88,31.03,30.8,31.01,2503789.0,29.5874,29.7311,29.5108,29.712,2503789.0
2022-05-16 11:50:00,31.02,31.19,30.86,31.18,2110975.0,29.7216,29.8844,29.5683,29.8749,2110975.0
2022-05-16 11:55:00,31.18,31.3,31.13,31.23,1912485.0,29.8749,29.9898,29.827,29.9228,1912485.0
2022-05-16 12:00:00,31.23,31.4,31.13,31.25,1784286.0,29.9228,30.0857,29.827,29.9419,1784286.0
2022-05-16 12:05:00,31.26,31.27,30.97,31.05,1727650.0,29.9515,29.9611,29.6737,29.7503,1727650.0
2022-05-16 12:10:00,31.06,31.1,30.89,30.96,1444483.0,29.7599,29.7982,29.597,29.6641,1444483.0
2022-05-16 12:15:00,30.96,31.0,30.77,30.91,1114970.0,29.6641,29.7024,29.482,29.6162,1114970.0
2022-05-16 12:20:00,30.9,30.93,30.69,30.76,1266714.0,29.6066,29.6353,29.4054,29.4724,1266714.0
2022-05-16 12:25:00,30.77,30.91,30.7,30.82,773241.0,29.482,29.6162,29.415,29.5299,773241.0
2022-05-16 12:30:00,30.81,30.93,30.72,30.84,822027.0,29.5203,29.6353,29.4341,29.5491,822027.0
2022-05-16 12:35:00,30.85,31.02,30.57,30.6,1607399.0,29.5587,29.7216,29.2904,29.3191,1607399.0
2022-05-16 12:40:00,30.6,30.66,30.52,30.58,640080.0,29.3191,29.3766,29.2425,29.3,640080.0
2022-05-16 12:45:00,30.58,30.81,30.51,30.79,1193856.0,29.3,29.5203,29.2329,29.5012,1193856.0
2022-05-16 12:50:00,30.8,30.85,30.52,30.54,901236.0,29.5108,29.5587,29.2425,29.2616,901236.0
2022-05-16 12:55:00,30.52,30.63,30.47,30.54,878805.0,29.2425,29.3479,29.1946,29.2616,878805.0
2022-05-16 13:00:00,30.54,30.65,30.38,30.64,1345679.0,29.2616,29.367,29.1083,29.3575,1345679.0
2022-05-16 13:05:00,30.63,30.78,30.52,30.76,1144246.0,29.3479,29.4916,29.2425,29.4724,1144246.0
2022-05-16 13:10:00,30.75,31.01,30.68,30.94,1519288.0,29.4629,29.712,29.3958,29.6449,1519288.0
2022-05-16 13:15:00,30.93,30.97,30.63,30.67,1465751.0,29.6353,29.6737,29.3479,29.3862,1465751.0
2022-05-16 13:20:00,30.67,31.13,30.63,31.01,1708400.0,29.3862,29.827,29.3479,29.712,1708400.0
2022-05-16 13:25:00,31.01,31.23,30.94,31.18,1547762.0,29.712,29.9228,29.6449,29.8749,1547762.0
2022-05-16 13:30:00,31.18,31.31,31.17,31.23,1750651.0,29.8749,29.9994,29.8653,29.9228,1750651.0
2022-05-16 13:35:00,31.23,31.32,31.15,31.29,1211714.0,29.9228,30.009,29.8461,29.9803,1211714.0
2022-05-16 13:40:00,31.28,31.41,31.06,31.31,1837472.0,29.9707,30.0952,29.7599,29.9994,1837472.0
2022-05-16 13:45:00,31.31,31.31,31.12,31.14,979966.0,29.9994,29.9994,29.8174,29.8365,979966.0
2022-05-16 13:50:00,31.15,31.27,31.09,31.18,738361.0,29.8461,29.9611,29.7886,29.8749,738361.0
2022-05-16 13:55:00,31.18,31.29,31.13,31.19,556346.0,29.8749,29.9803,29.827,29.8844,556346.0
2022-05-16 14:00:00,31.2,31.29,31.0,31.27,1098574.0,29.894,29.9803,29.7024,29.9611,1098574.0
2022-05-16 14:05:00,31.27,31.5,31.27,31.49,1847861.0,29.9611,30.1815,29.9611,30.1719,1847861.0
2022-05-16 14:10:00,31.5,31.5,31.27,31.36,963482.0,30.1815,30.1815,29.9611,30.0473,963482.0
2022-05-16 14:15:00,31.35,31.48,31.26,31.36,992664.0,30.0377,30.1623,29.9515,30.0473,992664.0
2022-05-16 14:20:00,31.36,31.51,31.31,31.46,951116.0,30.0473,30.191,29.9994,30.1431,951116.0
2022-05-16 14:25:00,31.47,31.65,31.38,31.64,2203648.0,30.1527,30.3252,30.0665,30.3156,2203648.0
2022-05-16 14:30:00,31.65,31.78,31.61,31.7,1830385.0,30.3252,30.4497,30.2869,30.3731,1830385.0
2022-05-16 14:35:00,31.69,31.71,31.52,31.69,1510378.0,30.3635,30.3827,30.2006,30.3635,1510378.0
2022-05-16 14:40:00,31.69,31.78,31.55,31.58,1493152.0,30.3635,30.4497,30.2294,30.2581,1493152.0
2022-05-16 14:45:00,31.59,31.68,31.39,31.4,1459553.0,30.2677,30.3539,30.0761,30.0857,1459553.0
2022-05-16 14:50:00,31.4,31.54,31.29,31.4,1498597.0,30.0857,30.2198,29.9803,30.0857,1498597.0
2022-05-16 14:55:00,31.4,31.54,31.36,31.48,1036733.0,30.0857,30.2198,30.0473,30.1623,1036733.0
2022-05-16 15:00:00,31.48,31.5,31.29,31.44,832211.0,30.1623,30.1815,29.9803,30.124,832211.0
2022-05-16 15:05:00,31.45,31.53,31.27,31.29,1130883.0,30.1336,30.2102,29.9611,29.9803,1130883.0
2022-05-16 15:10:00,31.27,31.28,30.93,31.02,1626901.0,29.9611,29.9707,29.6353,29.7216,1626901.0
2022-05-16 15:15:00,31.01,31.08,30.81,30.92,1593237.0,29.712,29.779,29.5203,29.6257,1593237.0
2022-05-16 15:20:00,30.91,30.91,30.74,30.83,1795346.0,29.6162,29.6162,29.4533,29.5395,1795346.0
2022-05-16 15:25:00,30.84,30.91,30.76,30.87,847400.0,29.5491,29.6162,29.4724,29.5778,847400.0
2022-05-16 15:30:00,30.87,30.93,30.65,30.69,1851931.0,29.5778,29.6353,29.367,29.4054,1851931.0
2022-05-16 15:35:00,30.68,30.76,30.55,30.71,2010593.0,29.3958,29.4724,29.2712,29.4245,2010593.0
2022-05-16 15:40:00,30.71,30.77,30.49,30.51,1739859.0,29.4245,29.482,29.2137,29.2329,1739859.0
2022-05-16 15:45:00,30.5,30.58,30.42,30.53,1394020.0,29.2233,29.3,29.1467,29.2521,1394020.0
2022-05-16 15:50:00,30.54,30.79,30.5,30.59,3131167.0,29.2616,29.5012,29.2233,29.3096,3131167.0
2022-05-16 15:55:00,30.59,30.66,30.34,30.62,2878709.0,29.3096,29.3766,29.07,29.3383,2878709.0
2022-05-17 09:30:00,32.43,32.65,32.19,32.54,4665603.0,31.0725,31.2833,30.8426,31.1779,4665603.0
2022-05-17 09:35:00,32.54,32.6,32.28,32.5,3439044.0,31.1779,31.2354,30.9288,31.1396,3439044.0
2022-05-17 09:40:00,32.51,32.77,32.49,32.63,3749714.0,31.1492,31.3983,31.13,31.2642,3749714.0
2022-05-17 09:45:00,32.62,32.72,32.14,32.2,2771419.0,31.2546,31.3504,30.7947,30.8522,2771419.0
2022-05-17 09:50:00,32.19,32.43,32.08,32.13,2144429.0,30.8426,31.0725,30.7372,30.7851,2144429.0
2022-05-17 09:55:00,32.12,32.33,31.99,32.09,2505993.0,30.7755,30.9767,30.651,30.7468,2505993.0
2022-05-17 10:00:00,32.1,32.46,32.1,32.4,2607606.0,30.7564,31.1013,30.7564,31.0438,2607606.0
2022-05-17 10:05:00,32.39,32.45,31.93,31.99,2448865.0,31.0342,31.0917,30.5935,30.651,2448865.0
2022-05-17 10:10:00,31.98,32.05,31.83,32.0,2283636.0,30.6414,30.7084,30.4977,30.6605,2283636.0
2022-05-17 10:15:00,32.01,32.2,31.93,32.17,1669584.0,30.6701,30.8522,30.5935,30.8234,1669584.0
2022-05-17 10:20:00,32.18,32.24,32.02,32.18,1626251.0,30.833,30.8905,30.6797,30.833,1626251.0
2022-05-17 10:25:00,32.18,32.25,31.78,31.8,2067384.0,30.833,30.9001,30.4497,30.4689,2067384.0
2022-05-17 10:30:00,31.8,31.96,31.76,31.81,1712630.0,30.4689,30.6222,30.4306,30.4785,1712630.0
2022-05-17 10:35:00,31.81,31.83,31.48,31.5,2733888.0,30.4785,30.4977,30.1623,30.1815,2733888.0
2022-05-17 10:40:00,31.51,31.54,31.34,31.42,1875055.0,30.191,30.2198,30.0282,30.1048,1875055.0
2022-05-17 10:45:00,31.41,31.44,31.23,31.37,2232294.0,30.0952,30.124,29.9228,30.0569,2232294.0
2022-05-17 10:50:00,31.38,31.45,31.24,31.38,1884045.0,30.0665,30.1336,29.9323,30.0665,1884045.0
2022-05-17 10:55:00,31.38,31.51,31.31,31.48,1551547.0,30.0665,30.191,29.9994,30.1623,1551547.0
2022-05-17 11:00:00,31.48,31.66,31.41,31.65,1650619.0,30.1623,30.3348,30.0952,30.3252,1650619.0
2022-05-17 11:05:00,31.65,31.7,31.55,31.64,1579937.0,30.3252,30.3731,30.2294,30.3156,1579937.0
2022-05-17 11:10:00,31.64,31.73,31.56,31.69,1244316.0,30.3156,30.4018,30.239,30.3635,1244316.0
2022-05-17 11:15:00,31.69,31.81,31.51,31.78,1670515.0,30.3635,30.4785,30.191,30.4497,1670515.0
2022-05-17 11:20:00,31.78,31.93,31.75,31.89,1537356.0,30.4497,30.5935,30.421,30.5551,1537356.0
2022-05-17 11:25:00,31.89,32.08,31.86,32.05,1435591.0,30.5551,30.7372,30.5264,30.7084,1435591.0
2022-05-17 11:30:00,32.05,32.33,32.05,32.32,1998179.0,30.7084,30.9767,30.7084,30.9671,1998179.0
2022-05-17 11:35:00,32.32,32.41,32.25,32.28,1854830.0,30.9671,31.0534,30.9001,30.9288,1854830.0
2022-05-17 11:40:00,32.29,32.43,32.22,32.24,1713572.0,30.9384,31.0725,30.8713,30.8905,1713572.0
2022-05-17 11:45:00,32.24,32.32,32.17,32.2,1217858.0,30.8905,30.9671,30.8234,30.8522,1217858.0
2022-05-17 11:50:00,32.2,32.36,32.2,32.3,1296740.0,30.8522,31.0055,30.8522,30.948,1296740.0
2022-05-17 11:55:00,32.3,32.3,32.2,32.23,771790.0,30.948,30.948,30.8522,30.8809,771790.0
2022-05-17 12:00:00,32.24,32.28,32.13,32.25,1091095.0,30.8905,30.9288,30.7851,30.9001,1091095.0
2022-05-17 12:05:00,32.25,32.26,31.96,32.07,1470810.0,30.9001,30.9097,30.6222,30.7276,1470810.0
2022-05-17 12:10:00,32.07,32.1,31.96,32.04,716411.0,30.7276,30.7564,30.6222,30.6989,716411.0
2022-05-17 12:15:00,32.02,32.25,32.0,32.12,1172922.0,30.6797,30.9001,30.6605,30.7755,1172922.0
2022-05-17 12:20:00,32.11,32.17,32.02,32.17,954315.0,30.7659,30.8234,30.6797,30.8234,954315.0
2022-05-17 12:25:00,32.17,32.36,32.11,32.3,1234681.0,30.8234,31.0055,30.7659,30.948,1234681.0
2022-05-17 12:30:00,32.3,32.35,32.22,32.34,791968.0,30.948,30.9959,30.8713,30.9863,791968.0
2022-05-17 12:35:00,32.34,32.42,32.26,32.3,1082892.0,30.9863,31.063,30.9097,30.948,1082892.0
2022-05-17 12:40:00,32.3,32.47,32.26,32.42,1053587.0,30.948,31.1109,30.9097,31.063,1053587.0
2022-05-17 12:45:00,32.41,32.5,32.29,32.34,1162762.0,31.0534,31.1396,30.9384,30.9863,1162762.0
2022-05-17 12:50:00,32.35,32.36,32.25,32.32,683073.0,30.9959,31.0055,30.9001,30.9671,683073.0
2022-05-17 12:55:00,32.33,32.33,32.2,32.25,598381.0,30.9767,30.9767,30.8522,30.9001,598381.0
2022-05-17 13:00:00,32.25,32.25,32.01,32.14,1191630.0,30.9001,30.9001,30.6701,30.7947,1191630.0
2022-05-17 13:05:00,32.13,32.39,32.12,32.33,1087152.0,30.7851,31.0342,30.7755,30.9767,1087152.0
2022-05-17 13:10:00,32.33,32.48,32.29,32.45,795654.0,30.9767,31.1204,30.9384,31.0917,795654.0
2022-05-17 13:15:00,32.45,32.54,32.44,32.5,1277714.0,31.0917,31.1779,31.0821,31.1396,1277714.0
2022-05-17 13:20:00,32.5,32.57,32.42,32.46,914903.0,31.1396,31.2067,31.063,31.1013,914903.0
2022-05-17 13:25:00,32.46,32.55,32.39,32.4,736914.0,31.1013,31.1875,31.0342,31.0438,736914.0
2022-05-17 13:30:00,32.4,32.56,32.38,32.48,662700.0,31.0438,31.1971,31.0246,31.1204,662700.0
2022-05-17 13:35:00,32.48,32.53,32.41,32.47,603947.0,31.1204,31.1684,31.0534,31.1109,603947.0
2022-05-17 13:40:00,32.46,32.5,32.33,32.46,780183.0,31.1013,31.1396,30.9767,31.1013,780183.0
2022-05-17 13:45:00,32.45,32.48,32.31,32.46,769301.0,31.0917,31.1204,30.9576,31.1013,769301.0
2022-05-17 13:50:00,32.46,32.5,32.41,32.45,368341.0,31.1013,31.1396,31.0534,31.0917,368341.0
2022-05-17 13:55:00,32.45,32.5,32.34,32.38,712728.0,31.0917,31.1396,30.9863,31.0246,712728.0
2022-05-17 14:00:00,32.38,32.45,32.17,32.29,1304551.0,31.0246,31.0917,30.8234,30.9384,1304551.0
2022-05-17 14:05:00,32.3,32.77,32.28,32.66,3565434.0,30.948,31.3983,30.9288,31.2929,3565434.0
2022-05-17 14:10:00,32.66,32.66,31.87,32.09,4779593.0,31.2929,31.2929,30.536,30.7468,4779593.0
2022-05-17 14:15:00,32.09,32.27,31.92,32.09,2502522.0,30.7468,30.9192,30.5839,30.7468,2502522.0
2022-05-17 14:20:00,32.08,32.09,31.54,31.87,3519182.0,30.7372,30.7468,30.2198,30.536,3519182.0
2022-05-17 14:25:00,31.87,32.11,31.76,31.91,2501213.0,30.536,30.7659,30.4306,30.5743,2501213.0
2022-05-17 14:30:00,31.9,32.07,31.71,31.75,1985353.0,30.5647,30.7276,30.3827,30.421,1985353.0
2022-05-17 14:35:00,31.74,32.16,31.64,32.16,2181069.0,30.4114,30.8138,30.3156,30.8138,2181069.0
2022-05-17 14:40:00,32.16,32.41,32.13,32.36,3313590.0,30.8138,31.0534,30.7851,31.0055,3313590.0
2022-05-17 14:45:00,32.37,32.84,32.31,32.78,3276863.0,31.015,31.4654,30.9576,31.4079,3276863.0
2022-05-17 14:50:00,32.78,32.83,32.61,32.62,2502261.0,31.4079,31.4558,31.245,31.2546,2502261.0
2022-05-17 14:55:00,32.63,32.76,32.55,32.63,1313867.0,31.2642,31.3887,31.1875,31.2642,1313867.0
2022-05-17 15:00:00,32.63,32.97,32.6,32.93,2644481.0,31.2642,31.5899,31.2354,31.5516,2644481.0
2022-05-17 15:05:00,32.92,33.05,32.83,32.93,2695289.0,31.542,31.6666,31.4558,31.5516,2695289.0
2022-05-17 15:10:00,32.93,32.94,32.77,32.88,1452193.0,31.5516,31.5612,31.3983,31.5037,1452193.0
2022-05-17 15:15:00,32.89,33.01,32.81,32.98,1323799.0,31.5133,31.6283,31.4366,31.5995,1323799.0
2022-05-17 15:20:00,32.99,33.05,32.87,32.94,1531918.0,31.6091,31.6666,31.4941,31.5612,1531918.0
2022-05-17 15:25:00,32.93,33.02,32.9,32.97,927127.0,31.5516,31.6378,31.5229,31.5899,927127.0
2022-05-17 15:30:00,32.97,33.08,32.87,32.95,1712750.0,31.5899,31.6953,31.4941,31.5708,1712750.0
2022-05-17 15:35:00,32.95,32.99,32.82,32.85,988252.0,31.5708,31.6091,31.4462,31.475,988252.0
2022-05-17 15:40:00,32.84,32.95,32.72,32.86,1580352.0,31.4654,31.5708,31.3504,31.4845,1580352.0
2022-05-17 15:45:00,32.86,32.86,32.59,32.67,2420179.0,31.4845,31.4845,31.2258,31.3025,2420179.0
2022-05-17 15:50:00,32.68,32.94,32.68,32.87,2826171.0,31.3121,31.5612,31.3121,31.4941,2826171.0
2022-05-17 15:55:00,32.87,33.0,32.75,32.99,3053145.0,31.4941,31.6187,31.3791,31.6091,3053145.0
2022-05-18 09:30:00,31.46,31.67,31.3,31.51,3200789.0,30.1431,30.3443,29.9898,30.191,3200789.0
2022-05-18 09:35:00,31.51,31.69,31.19,31.33,3279471.0,30.191,30.3635,29.8844,30.0186,3279471.0
2022-05-18 09:40:00,31.33,31.37,30.97,31.1,3088279.0,30.0186,30.0569,29.6737,29.7982,3088279.0
2022-05-18 09:45:00,31.1,31.25,31.01,31.12,1892604.0,29.7982,29.9419,29.712,29.8174,1892604.0
2022-05-18 09:50:00,31.12,31.35,30.96,31.19,2532620.0,29.8174,30.0377,29.6641,29.8844,2532620.0
2022-05-18 09:55:00,31.18,31.25,30.83,30.9,2388621.0,29.8749,29.9419,29.5395,29.6066,2388621.0
2022-05-18 10:00:00,30.91,31.25,30.86,31.11,2628961.0,29.6162,29.9419,29.5683,29.8078,2628961.0
2022-05-18 10:05:00,31.1,31.35,31.08,31.09,1935230.0,29.7982,30.0377,29.779,29.7886,1935230.0
2022-05-18 10:10:00,31.08,31.33,31.0,31.28,1652886.0,29.779,30.0186,29.7024,29.9707,1652886.0
2022-05-18 10:15:00,31.29,31.39,31.04,31.14,2434305.0,29.9803,30.0761,29.7407,29.8365,2434305.0
2022-05-18 10:20:00,31.13,31.3,30.97,31.11,1905716.0,29.827,29.9898,29.6737,29.8078,1905716.0
2022-05-18 10:25:00,31.11,31.3,30.88,30.9,1710736.0,29.8078,29.9898,29.5874,29.6066,1710736.0
2022-05-18 10:30:00,30.88,30.97,30.76,30.8,2030212.0,29.5874,29.6737,29.4724,29.5108,2030212.0
2022-05-18 10:35:00,30.8,30.8,30.6,30.75,1907419.0,29.5108,29.5108,29.3191,29.4629,1907419.0
2022-05-18 10:40:00,30.74,30.8,30.63,30.75,1197585.0,29.4533,29.5108,29.3479,29.4629,1197585.0
2022-05-18 10:45:00,30.74,31.05,30.63,30.96,1868722.0,29.4533,29.7503,29.3479,29.6641,1868722.0
2022-05-18 10:50:00,30.96,30.96,30.74,30.84,1238501.0,29.6641,29.6641,29.4533,29.5491,1238501.0
2022-05-18 10:55:00,30.85,30.94,30.73,30.93,1149580.0,29.5587,29.6449,29.4437,29.6353,1149580.0
2022-05-18 11:00:00,30.94,30.94,30.62,30.66,1197043.0,29.6449,29.6449,29.3383,29.3766,1197043.0
2022-05-18 11:05:00,30.66,30.72,30.47,30.52,2020050.0,29.3766,29.4341,29.1946,29.2425,2020050.0
2022-05-18 11:10:00,30.52,30.52,30.39,30.41,1256195.0,29.2425,29.2425,29.1179,29.1371,1256195.0
2022-05-18 11:15:00,30.41,30.42,30.11,30.17,2569030.0,29.1371,29.1467,28.8496,28.9071,2569030.0
2022-05-18 11:20:00,30.17,30.17,29.86,29.89,3219068.0,28.9071,28.9071,28.6101,28.6389,3219068.0
2022-05-18 11:25:00,29.88,30.01,29.64,29.71,2448680.0,28.6293,28.7538,28.3993,28.4664,2448680.0
2022-05-18 11:30:00,29.71,29.79,29.54,29.78,2413469.0,28.4664,28.543,28.3035,28.5335,2413469.0
2022-05-18 11:35:00,29.79,29.89,29.71,29.8,1730884.0,28.543,28.6389,28.4664,28.5526,1730884.0
2022-05-18 11:40:00,29.8,30.03,29.78,30.01,1685833.0,28.5526,28.773,28.5335,28.7538,1685833.0
2022-05-18 11:45:00,30.0,30.02,29.76,29.86,1140546.0,28.7443,28.7634,28.5143,28.6101,1140546.0
2022-05-18 11:50:00,29.87,29.92,29.5,29.5,1823720.0,28.6197,28.6676,28.2652,28.2652,1823720.0
2022-05-18 11:55:00,29.5,29.65,29.46,29.51,1976281.0,28.2652,28.4089,28.2269,28.2748,1976281.0
2022-05-18 12:00:00,29.5,29.58,29.41,29.52,1248881.0,28.2652,28.3418,28.1789,28.2843,1248881.0
2022-05-18 12:05:00,29.52,29.52,29.21,29.3,1830680.0,28.2843,28.2843,27.9873,28.0736,1830680.0
2022-05-18 12:10:00,29.3,29.4,29.2,29.38,1386427.0,28.0736,28.1694,27.9777,28.1502,1386427.0
2022-05-18 12:15:00,29.38,29.46,29.31,29.34,1407823.0,28.1502,28.2269,28.0831,28.1119,1407823.0
2022-05-18 12:20:00,29.34,29.39,29.01,29.08,1901455.0,28.1119,28.1598,27.7957,27.8628,1901455.0
2022-05-18 12:25:00,29.08,29.23,29.07,29.16,1042959.0,27.8628,28.0065,27.8532,27.9394,1042959.0
2022-05-18 12:30:00,29.15,29.29,29.05,29.28,1160063.0,27.9298,28.064,27.834,28.0544,1160063.0
2022-05-18 12:35:00,29.28,29.38,29.19,29.34,1610880.0,28.0544,28.1502,27.9682,28.1119,1610880.0
2022-05-18 12:40:00,29.33,29.34,29.13,29.15,1081902.0,28.1023,28.1119,27.9107,27.9298,1081902.0
2022-05-18 12:45:00,29.15,29.42,29.1,29.42,1294279.0,27.9298,28.1885,27.8819,28.1885,1294279.0
2022-05-18 12:50:00,29.42,29.57,29.4,29.53,2300125.0,28.1885,28.3323,28.1694,28.2939,2300125.0
2022-05-18 12:55:00,29.53,29.63,29.41,29.6,1569550.0,28.2939,28.3897,28.1789,28.361,1569550.0
2022-05-18 13:00:00,29.61,29.61,29.33,29.35,1354208.0,28.3706,28.3706,28.1023,28.1215,1354208.0
2022-05-18 13:05:00,29.34,29.35,28.92,28.93,2649395.0,28.1119,28.1215,27.7095,27.719,2649395.0
2022-05-18 13:10:00,28.92,28.98,28.8,28.8,1750907.0,27.7095,27.7669,27.5945,27.5945,1750907.0
2022-05-18 13:15:00,28.8,28.85,28.7,28.73,1788256.0,27.5945,27.6424,27.4987,27.5274,1788256.0
2022-05-18 13:20:00,28.73,28.9,28.71,28.73,1650241.0,27.5274,27.6903,27.5083,27.5274,1650241.0
2022-05-18 13:25:00,28.74,28.78,28.62,28.73,1479521.0,27.537,27.5753,27.422,27.5274,1479521.0
2022-05-18 13:30:00,28.73,28.83,28.65,28.82,1254939.0,27.5274,27.6232,27.4508,27.6136,1254939.0
2022-05-18 13:35:00,28.82,28.9,28.75,28.87,1056241.0,27.6136,27.6903,27.5466,27.6616,1056241.0
2022-05-18 13:40:00,28.86,28.87,28.5,28.56,2121217.0,27.652,27.6616,27.307,27.3645,2121217.0
2022-05-18 13:45:00,28.55,28.61,28.4,28.43,1718612.0,27.3549,27.4124,27.2112,27.24,1718612.0
2022-05-18 13:50:00,28.43,28.5,28.26,28.37,1669326.0,27.24,27.307,27.0771,27.1825,1669326.0
2022-05-18 13:55:00,28.37,28.4,28.22,28.39,1432214.0,27.1825,27.2112,27.0388,27.2016,1432214.0
2022-05-18 14:00:00,28.39,28.48,28.29,28.41,1565466.0,27.2016,27.2879,27.1058,27.2208,1565466.0
2022-05-18 14:05:00,28.42,28.47,28.26,28.42,1474167.0,27.2304,27.2783,27.0771,27.2304,1474167.0
2022-05-18 14:10:00,28.42,28.52,28.29,28.33,1658175.0,27.2304,27.3262,27.1058,27.1442,1658175.0
2022-05-18 14:15:00,28.32,28.57,28.25,28.49,1928660.0,27.1346,27.3741,27.0675,27.2975,1928660.0
2022-05-18 14:20:00,28.48,28.62,28.38,28.43,1681382.0,27.2879,27.422,27.1921,27.24,1681382.0
2022-05-18 14:25:00,28.43,28.58,28.42,28.53,1159273.0,27.24,27.3837,27.2304,27.3358,1159273.0
2022-05-18 14:30:00,28.53,28.6,28.2,28.23,1747994.0,27.3358,27.4029,27.0196,27.0483,1747994.0
2022-05-18 14:35:00,28.23,28.24,28.04,28.14,1870711.0,27.0483,27.0579,26.8663,26.9621,1870711.0
2022-05-18 14:40:00,28.13,28.26,28.1,28.16,1048953.0,26.9525,27.0771,26.9238,26.9813,1048953.0
2022-05-18 14:45:00,28.15,28.37,27.97,28.28,2215504.0,26.9717,27.1825,26.7992,27.0962,2215504.0
2022-05-18 14:50:00,28.28,28.36,28.03,28.1,1455801.0,27.0962,27.1729,26.8567,26.9238,1455801.0
2022-05-18 14:55:00,28.09,28.2,27.9,27.99,1727629.0,26.9142,27.0196,26.7322,26.8184,1727629.0
2022-05-18 15:00:00,27.99,28.19,27.97,28.12,1730571.0,26.8184,27.01,26.7992,26.9429,1730571.0
2022-05-18 15:05:00,28.11,28.38,28.11,28.12,1866040.0,26.9334,27.1921,26.9334,26.9429,1866040.0
2022-05-18 15:10:00,28.13,28.25,28.03,28.04,1507558.0,26.9525,27.0675,26.8567,26.8663,1507558.0
2022-05-18 15:15:00,28.04,28.21,28.03,28.1,1080506.0,26.8663,27.0292,26.8567,26.9238,1080506.0
2022-05-18 15:20:00,28.09,28.22,27.84,27.89,2185884.0,26.9142,27.0388,26.6747,26.7226,2185884.0
2022-05-18 15:25:00,27.89,27.95,27.82,27.9,1700949.0,26.7226,26.7801,26.6555,26.7322,1700949.0
2022-05-18 15:30:00,27.88,28.01,27.86,27.9,1413086.0,26.713,26.8376,26.6938,26.7322,1413086.0
2022-05-18 15:35:00,27.89,28.39,27.86,28.29,3703190.0,26.7226,27.2016,26.6938,27.1058,3703190.0
2022-05-18 15:40:00,28.28,28.38,27.99,28.05,2847841.0,27.0962,27.1921,26.8184,26.8759,2847841.0
2022-05-18 15:45:00,28.05,28.17,27.9,27.96,2238608.0,26.8759,26.9909,26.7322,26.7896,2238608.0
2022-05-18 15:50:00,27.95,28.19,27.69,27.75,4191936.0,26.7801,27.01,26.5309,26.5884,4191936.0
2022-05-18 15:55:00,27.74,28.11,27.74,28.09,3965937.0,26.5789,26.9334,26.5789,26.9142,3965937.0
2022-05-19 09:30:00,27.54,28.06,27.53,27.91,5490937.0,26.3872,26.8855,26.3776,26.7417,5490937.0
2022-05-19 09:35:00,27.91,28.34,27.75,28.14,5354496.0,26.7417,27.1537,26.5884,26.9621,5354496.0
2022-05-19 09:40:00,28.14,28.21,27.58,27.63,3895087.0,26.9621,27.0292,26.4255,26.4735,3895087.0
2022-05-19 09:45:00,27.63,27.67,27.1,27.17,3951026.0,26.4735,26.5118,25.9656,26.0327,3951026.0
2022-05-19 09:50:00,27.17,27.56,27.04,27.48,3654009.0,26.0327,26.4064,25.9082,26.3297,3654009.0
2022-05-19 09:55:00,27.49,27.99,27.46,27.74,4548393.0,26.3393,26.8184,26.3106,26.5789,4548393.0
2022-05-19 10:00:00,27.73,28.41,27.65,28.23,5515717.0,26.5693,27.2208,26.4926,27.0483,5515717.0
2022-05-19 10:05:00,28.24,28.36,27.83,27.96,2721691.0,27.0579,27.1729,26.6651,26.7896,2721691.0
2022-05-19 10:10:00,27.95,28.31,27.84,27.95,2878507.0,26.7801,27.125,26.6747,26.7801,2878507.0
2022-05-19 10:15:00,27.96,28.27,27.87,28.05,2411306.0,26.7896,27.0867,26.7034,26.8759,2411306.0
2022-05-19 10:20:00,28.06,28.54,28.02,28.32,3696600.0,26.8855,27.3454,26.8471,27.1346,3696600.0
2022-05-19 10:25:00,28.33,28.35,27.68,27.86,2983498.0,27.1442,27.1633,26.5214,26.6938,2983498.0
2022-05-19 10:30:00,27.85,28.19,27.61,28.16,2837474.0,26.6842,27.01,26.4543,26.9813,2837474.0
2022-05-19 10:35:00,28.17,28.26,27.68,27.81,2510701.0,26.9909,27.0771,26.5214,26.6459,2510701.0
2022-05-19 10:40:00,27.81,27.92,27.6,27.73,2159524.0,26.6459,26.7513,26.4447,26.5693,2159524.0
2022-05-19 10:45:00,27.72,27.93,27.56,27.68,1935700.0,26.5597,26.7609,26.4064,26.5214,1935700.0
2022-05-19 10:50:00,27.69,28.17,27.58,28.15,2458372.0,26.5309,26.9909,26.4255,26.9717,2458372.0
2022-05-19 10:55:00,28.15,28.33,27.98,28.13,2089968.0,26.9717,27.1442,26.8088,26.9525,2089968.0
2022-05-19 11:00:00,28.13,28.33,28.09,28.17,1795674.0,26.9525,27.1442,26.9142,26.9909,1795674.0
2022-05-19 11:05:00,28.17,28.22,27.8,28.15,1910806.0,26.9909,27.0388,26.6363,26.9717,1910806.0
2022-05-19 11:10:00,28.15,28.42,28.11,28.15,2237419.0,26.9717,27.2304,26.9334,26.9717,2237419.0
2022-05-19 11:15:00,28.15,28.24,27.95,28.19,1653391.0,26.9717,27.0579,26.7801,27.01,1653391.0
2022-05-19 11:20:00,28.18,28.42,28.03,28.34,1990153.0,27.0004,27.2304,26.8567,27.1537,1990153.0
2022-05-19 11:25:00,28.33,28.34,28.0,28.1,1548628.0,27.1442,27.1537,26.828,26.9238,1548628.0
2022-05-19 11:30:00,28.1,28.46,28.1,28.44,1766933.0,26.9238,27.2687,26.9238,27.2496,1766933.0
2022-05-19 11:35:00,28.44,28.76,28.32,28.71,3263544.0,27.2496,27.5562,27.1346,27.5083,3263544.0
2022-05-19 11:40:00,28.71,29.02,28.7,28.93,3697539.0,27.5083,27.8053,27.4987,27.719,3697539.0
2022-05-19 11:45:00,28.93,29.0,28.81,28.93,2207628.0,27.719,27.7861,27.6041,27.719,2207628.0
2022-05-19 11:50:00,28.93,28.96,28.6,28.66,2141845.0,27.719,27.7478,27.4029,27.4603,2141845.0
2022-05-19 11:55:00,28.66,28.73,28.52,28.68,2032527.0,27.4603,27.5274,27.3262,27.4795,2032527.0
2022-05-19 12:00:00,28.68,28.81,28.6,28.74,1750625.0,27.4795,27.6041,27.4029,27.537,1750625.0
2022-05-19 12:05:00,28.74,28.8,28.62,28.71,1271713.0,27.537,27.5945,27.422,27.5083,1271713.0
2022-05-19 12:10:00,28.71,28.84,28.69,28.75,1246058.0,27.5083,27.6328,27.4891,27.5466,1246058.0
2022-05-19 12:15:00,28.75,28.89,28.56,28.61,1905184.0,27.5466,27.6807,27.3645,27.4124,1905184.0
2022-05-19 12:20:00,28.61,28.62,28.31,28.46,2080464.0,27.4124,27.422,27.125,27.2687,2080464.0
2022-05-19 12:25:00,28.46,28.64,28.37,28.59,1223749.0,27.2687,27.4412,27.1825,27.3933,1223749.0
2022-05-19 12:30:00,28.61,28.65,28.38,28.47,1238798.0,27.4124,27.4508,27.1921,27.2783,1238798.0
2022-05-19 12:35:00,28.47,28.49,28.11,28.15,1719960.0,27.2783,27.2975,26.9334,26.9717,1719960.0
2022-05-19 12:40:00,28.14,28.18,27.89,27.89,1961887.0,26.9621,27.0004,26.7226,26.7226,1961887.0
2022-05-19 12:45:00,27.89,27.95,27.73,27.8,2171020.0,26.7226,26.7801,26.5693,26.6363,2171020.0
2022-05-19 12:50:00,27.8,27.93,27.77,27.77,1441665.0,26.6363,26.7609,26.6076,26.6076,1441665.0
2022-05-19 12:55:00,27.77,28.06,27.7,28.01,1907293.0,26.6076,26.8855,26.5405,26.8376,1907293.0
2022-05-19 13:00:00,28.0,28.08,27.83,27.88,1737028.0,26.828,26.9046,26.6651,26.713,1737028.0
2022-05-19 13:05:00,27.88,28.15,27.8,27.88,2247381.0,26.713,26.9717,26.6363,26.713,2247381.0
2022-05-19 13:10:00,27.89,27.91,27.43,27.55,2938340.0,26.7226,26.7417,26.2818,26.3968,2938340.0
2022-05-19 13:15:00,27.55,27.8,27.44,27.8,1796681.0,26.3968,26.6363,26.2914,26.6363,1796681.0
2022-05-19 13:20:00,27.79,27.9,27.65,27.84,1728528.0,26.6268,26.7322,26.4926,26.6747,1728528.0
2022-05-19 13:25:00,27.83,27.91,27.68,27.75,1403411.0,26.6651,26.7417,26.5214,26.5884,1403411.0
2022-05-19 13:30:00,27.76,28.04,27.65,27.83,2143755.0,26.598,26.8663,26.4926,26.6651,2143755.0
2022-05-19 13:35:00,27.82,27.98,27.73,27.87,1560245.0,26.6555,26.8088,26.5693,26.7034,1560245.0
2022-05-19 13:40:00,27.87,27.99,27.75,27.9,1198155.0,26.7034,26.8184,26.5884,26.7322,1198155.0
2022-05-19 13:45:00,27.9,27.96,27.46,27.5,1520386.0,26.7322,26.7896,26.3106,26.3489,1520386.0
2022-05-19 13:50:00,27.5,27.95,27.47,27.91,1941830.0,26.3489,26.7801,26.3202,26.7417,1941830.0
2022-05-19 13:55:00,27.91,28.41,27.9,28.3,3132168.0,26.7417,27.2208,26.7322,27.1154,3132168.0
2022-05-19 14:00:00,28.3,28.34,27.95,28.02,2120512.0,27.1154,27.1537,26.7801,26.8471,2120512.0
2022-05-19 14:05:00,28.02,28.06,27.81,28.01,1558105.0,26.8471,26.8855,26.6459,26.8376,1558105.0
2022-05-19 14:10:00,28.03,28.22,27.94,28.09,1415493.0,26.8567,27.0388,26.7705,26.9142,1415493.0
2022-05-19 14:15:00,28.09,28.26,27.94,27.96,1479608.0,26.9142,27.0771,26.7705,26.7896,1479608.0
2022-05-19 14:20:00,27.97,28.2,27.89,28.09,1372665.0,26.7992,27.0196,26.7226,26.9142,1372665.0
2022-05-19 14:25:00,28.09,28.15,27.92,28.07,1375672.0,26.9142,26.9717,26.7513,26.895,1375672.0
2022-05-19 14:30:00,28.07,28.21,27.96,28.11,1373222.0,26.895,27.0292,26.7896,26.9334,1373222.0
2022-05-19 14:35:00,28.12,28.54,27.98,28.36,2987194.0,26.9429,27.3454,26.8088,27.1729,2987194.0
2022-05-19 14:40:00,28.35,28.36,28.03,28.3,1740713.0,27.1633,27.1729,26.8567,27.1154,1740713.0
2022-05-19 14:45:00,28.31,28.57,28.18,28.56,1822604.0,27.125,27.3741,27.0004,27.3645,1822604.0
2022-05-19 14:50:00,28.55,28.74,28.44,28.69,2705860.0,27.3549,27.537,27.2496,27.4891,2705860.0
2022-05-19 14:55:00,28.69,28.69,28.33,28.56,1678048.0,27.4891,27.4891,27.1442,27.3645,1678048.0
2022-05-19 15:00:00,28.57,28.85,28.44,28.73,2651359.0,27.3741,27.6424,27.2496,27.5274,2651359.0
2022-05-19 15:05:00,28.73,28.77,28.43,28.44,1658052.0,27.5274,27.5657,27.24,27.2496,1658052.0
2022-05-19 15:10:00,28.44,28.49,28.2,28.33,2171298.0,27.2496,27.2975,27.0196,27.1442,2171298.0
2022-05-19 15:15:00,28.34,28.38,28.04,28.12,1621044.0,27.1537,27.1921,26.8663,26.9429,1621044.0
2022-05-19 15:20:00,28.11,28.13,27.8,27.82,2247272.0,26.9334,26.9525,26.6363,26.6555,2247272.0
2022-05-19 15:25:00,27.81,27.94,27.69,27.72,1967367.0,26.6459,26.7705,26.5309,26.5597,1967367.0
2022-05-19 15:30:00,27.71,27.87,27.66,27.69,1331616.0,26.5501,26.7034,26.5022,26.5309,1331616.0
2022-05-19 15:35:00,27.68,27.79,27.6,27.63,1686801.0,26.5214,26.6268,26.4447,26.4735,1686801.0
2022-05-19 15:40:00,27.63,27.98,27.55,27.95,2280347.0,26.4735,26.8088,26.3968,26.7801,2280347.0
2022-05-19 15:45:00,27.94,28.06,27.67,27.89,2433736.0,26.7705,26.8855,26.5118,26.7226,2433736.0
2022-05-19 15:50:00,27.89,27.96,27.5,27.62,2583126.0,26.7226,26.7896,26.3489,26.4639,2583126.0
2022-05-19 15:55:00,27.63,27.77,27.57,27.63,2832053.0,26.4735,26.6076,26.416,26.4735,2832053.0
2022-05-20 09:30:00,28.64,28.84,28.41,28.46,4691428.0,27.4412,27.6328,27.2208,27.2687,4691428.0
2022-05-20 09:35:00,28.47,28.53,28.1,28.45,4064491.0,27.2783,27.3358,26.9238,27.2591,4064491.0
2022-05-20 09:40:00,28.44,28.79,28.33,28.71,3423477.0,27.2496,27.5849,27.1442,27.5083,3423477.0
2022-05-20 09:45:00,28.71,28.79,28.24,28.34,3081048.0,27.5083,27.5849,27.0579,27.1537,3081048.0
2022-05-20 09:50:00,28.34,28.58,28.27,28.51,2912828.0,27.1537,27.3837,27.0867,27.3166,2912828.0
2022-05-20 09:55:00,28.51,28.6,28.27,28.44,2017519.0,27.3166,27.4029,27.0867,27.2496,2017519.0
2022-05-20 10:00:00,28.44,28.55,28.15,28.34,2236201.0,27.2496,27.3549,26.9717,27.1537,2236201.0
2022-05-20 10:05:00,28.34,28.36,27.75,27.81,3058175.0,27.1537,27.1729,26.5884,26.6459,3058175.0
2022-05-20 10:10:00,27.82,27.89,27.71,27.83,2262990.0,26.6555,26.7226,26.5501,26.6651,2262990.0
2022-05-20 10:15:00,27.84,27.97,27.8,27.85,1789608.0,26.6747,26.7992,26.6363,26.6842,1789608.0
2022-05-20 10:20:00,27.86,27.9,27.61,27.85,2040971.0,26.6938,26.7322,26.4543,26.6842,2040971.0
2022-05-20 10:25:00,27.86,28.15,27.78,28.09,2219670.0,26.6938,26.9717,26.6172,26.9142,2219670.0
2022-05-20 10:30:00,28.09,28.14,27.88,27.91,1594865.0,26.9142,26.9621,26.713,26.7417,1594865.0
2022-05-20 10:35:00,27.9,27.98,27.77,27.86,1378779.0,26.7322,26.8088,26.6076,26.6938,1378779.0
2022-05-20 10:40:00,27.85,28.04,27.8,27.99,1292303.0,26.6842,26.8663,26.6363,26.8184,1292303.0
2022-05-20 10:45:00,27.98,28.03,27.66,27.71,1285229.0,26.8088,26.8567,26.5022,26.5501,1285229.0
2022-05-20 10:50:00,27.72,27.76,27.31,27.31,3049232.0,26.5597,26.598,26.1669,26.1669,3049232.0
2022-05-20 10:55:00,27.32,27.39,27.04,27.1,2510532.0,26.1764,26.2435,25.9082,25.9656,2510532.0
2022-05-20 11:00:00,27.1,27.21,27.05,27.14,1994751.0,25.9656,26.071,25.9177,26.004,1994751.0
2022-05-20 11:05:00,27.15,27.17,26.87,26.96,3084265.0,26.0135,26.0327,25.7453,25.8315,3084265.0
2022-05-20 11:10:00,26.95,26.98,26.66,26.85,3211988.0,25.8219,25.8507,25.5441,25.7261,3211988.0
2022-05-20 11:15:00,26.85,26.86,26.54,26.63,2342628.0,25.7261,25.7357,25.4291,25.5153,2342628.0
2022-05-20 11:20:00,26.64,26.68,26.47,26.51,2171557.0,25.5249,25.5632,25.362,25.4003,2171557.0
2022-05-20 11:25:00,26.51,26.91,26.48,26.82,2993214.0,25.4003,25.7836,25.3716,25.6974,2993214.0
2022-05-20 11:30:00,26.81,27.03,26.78,26.96,2135598.0,25.6878,25.8986,25.659,25.8315,2135598.0
2022-05-20 11:35:00,26.96,26.96,26.64,26.72,1852551.0,25.8315,25.8315,25.5249,25.6015,1852551.0
2022-05-20 11:40:00,26.72,26.95,26.63,26.66,1590634.0,25.6015,25.8219,25.5153,25.5441,1590634.0
2022-05-20 11:45:00,26.64,26.86,26.64,26.83,1238075.0,25.5249,25.7357,25.5249,25.7069,1238075.0
2022-05-20 11:50:00,26.83,26.94,26.65,26.7,1691516.0,25.7069,25.8123,25.5345,25.5824,1691516.0
2022-05-20 11:55:00,26.7,26.82,26.61,26.63,1264370.0,25.5824,25.6974,25.4962,25.5153,1264370.0
2022-05-20 12:00:00,26.62,26.68,26.5,26.54,1449335.0,25.5057,25.5632,25.3908,25.4291,1449335.0
2022-05-20 12:05:00,26.53,26.61,26.09,26.09,3638428.0,25.4195,25.4962,24.9979,24.9979,3638428.0
2022-05-20 12:10:00,26.08,26.24,25.88,26.17,4497545.0,24.9883,25.1416,24.7967,25.0746,4497545.0
2022-05-20 12:15:00,26.17,26.19,25.88,25.91,3072384.0,25.0746,25.0937,24.7967,24.8255,3072384.0
2022-05-20 12:20:00,25.92,26.14,25.89,26.1,2099173.0,24.835,25.0458,24.8063,25.0075,2099173.0
2022-05-20 12:25:00,26.1,26.11,25.9,25.99,1494813.0,25.0075,25.0171,24.8159,24.9021,1494813.0
2022-05-20 12:30:00,25.99,26.11,25.86,25.87,1953263.0,24.9021,25.0171,24.7775,24.7871,1953263.0
2022-05-20 12:35:00,25.86,25.87,25.63,25.66,2580223.0,24.7775,24.7871,24.5572,24.5859,2580223.0
2022-05-20 12:40:00,25.66,25.67,25.42,25.43,2707636.0,24.5859,24.5955,24.356,24.3655,2707636.0
2022-05-20 12:45:00,25.43,25.62,25.22,25.6,3686914.0,24.3655,24.5476,24.1643,24.5284,3686914.0
2022-05-20 12:50:00,25.61,25.63,25.3,25.4,2320859.0,24.538,24.5572,24.241,24.3368,2320859.0
2022-05-20 12:55:00,25.4,25.65,25.39,25.53,2891176.0,24.3368,24.5763,24.3272,24.4614,2891176.0
2022-05-20 13:00:00,25.53,25.58,25.3,25.44,1747417.0,24.4614,24.5093,24.241,24.3751,1747417.0
2022-05-20 13:05:00,25.43,25.53,25.16,25.22,2495926.0,24.3655,24.4614,24.1068,24.1643,2495926.0
2022-05-20 13:10:00,25.23,25.29,25.11,25.26,2273981.0,24.1739,24.2314,24.0589,24.2027,2273981.0
2022-05-20 13:15:00,25.25,25.3,25.12,25.13,1548549.0,24.1931,24.241,24.0685,24.0781,1548549.0
2022-05-20 13:20:00,25.13,25.23,25.03,25.09,2353301.0,24.0781,24.1739,23.9823,24.0398,2353301.0
2022-05-20 13:25:00,25.09,25.12,24.97,24.98,2458168.0,24.0398,24.0685,23.9248,23.9344,2458168.0
2022-05-20 13:30:00,24.98,25.59,24.93,25.56,4820419.0,23.9344,24.5188,23.8865,24.4901,4820419.0
2022-05-20 13:35:00,25.57,25.69,25.38,25.48,4407978.0,24.4997,24.6147,24.3176,24.4135,4407978.0
2022-05-20 13:40:00,25.48,25.64,25.36,25.59,3415384.0,24.4135,24.5668,24.2985,24.5188,3415384.0
2022-05-20 13:45:00,25.59,25.83,25.48,25.65,3619310.0,24.5188,24.7488,24.4135,24.5763,3619310.0
2022-05-20 13:50:00,25.66,25.95,25.52,25.81,2705386.0,24.5859,24.8638,24.4518,24.7296,2705386.0
2022-05-20 13:55:00,25.8,25.9,25.71,25.77,2046530.0,24.7201,24.8159,24.6338,24.6913,2046530.0
2022-05-20 14:00:00,25.77,25.83,25.59,25.61,2078342.0,24.6913,24.7488,24.5188,24.538,2078342.0
2022-05-20 14:05:00,25.62,25.64,25.36,25.54,1900671.0,24.5476,24.5668,24.2985,24.4709,1900671.0
2022-05-20 14:10:00,25.55,25.66,25.45,25.49,2041989.0,24.4805,24.5859,24.3847,24.423,2041989.0
2022-05-20 14:15:00,25.48,25.59,25.26,25.34,2097939.0,24.4135,24.5188,24.2027,24.2793,2097939.0
2022-05-20 14:20:00,25.35,25.45,25.21,25.32,1794670.0,24.2889,24.3847,24.1548,24.2601,1794670.0
2022-05-20 14:25:00,25.33,25.44,25.23,25.39,1652159.0,24.2697,24.3751,24.1739,24.3272,1652159.0
2022-05-20 14:30:00,25.38,25.5,25.13,25.18,2565700.0,24.3176,24.4326,24.0781,24.126,2565700.0
2022-05-20 14:35:00,25.18,25.37,25.16,25.25,1628348.0,24.126,24.3081,24.1068,24.1931,1628348.0
2022-05-20 14:40:00,25.26,25.57,25.22,25.54,1713943.0,24.2027,24.4997,24.1643,24.4709,1713943.0
2022-05-20 14:45:00,25.54,25.59,25.33,25.53,2205200.0,24.4709,24.5188,24.2697,24.4614,2205200.0
2022-05-20 14:50:00,25.54,25.98,25.43,25.81,3699150.0,24.4709,24.8925,24.3655,24.7296,3699150.0
2022-05-20 14:55:00,25.8,25.89,25.61,25.62,1951931.0,24.7201,24.8063,24.538,24.5476,1951931.0
2022-05-20 15:00:00,25.62,25.8,25.42,25.5,1884875.0,24.5476,24.7201,24.356,24.4326,1884875.0
2022-05-20 15:05:00,25.5,25.54,25.32,25.43,1216468.0,24.4326,24.4709,24.2601,24.3655,1216468.0
2022-05-20 15:10:00,25.43,25.49,25.33,25.44,1223466.0,24.3655,24.423,24.2697,24.3751,1223466.0
2022-05-20 15:15:00,25.44,25.76,25.43,25.67,2044763.0,24.3751,24.6817,24.3655,24.5955,2044763.0
2022-05-20 15:20:00,25.68,25.9,25.61,25.75,2332063.0,24.6051,24.8159,24.538,24.6722,2332063.0
2022-05-20 15:25:00,25.75,26.24,25.68,26.22,3362349.0,24.6722,25.1416,24.6051,25.1225,3362349.0
2022-05-20 15:30:00,26.22,26.48,26.02,26.44,4461454.0,25.1225,25.3716,24.9308,25.3333,4461454.0
2022-05-20 15:35:00,26.45,26.91,26.35,26.65,7073405.0,25.3428,25.7836,25.247,25.5345,7073405.0
2022-05-20 15:40:00,26.65,27.14,26.62,26.89,6592396.0,25.5345,26.004,25.5057,25.7644,6592396.0
2022-05-20 15:45:00,26.88,26.98,26.56,26.92,4903579.0,25.7549,25.8507,25.4482,25.7932,4903579.0
2022-05-20 15:50:00,26.92,27.27,26.88,27.21,6413987.0,25.7932,26.1285,25.7549,26.071,6413987.0
2022-05-20 15:55:00,27.21,27.41,27.05,27.34,6728077.0,26.071,26.2627,25.9177,26.1956,6728077.0
2022-05-23 09:30:00,27.66,27.79,27.39,27.67,3843861.0,26.5022,26.6268,26.2435,26.5118,3843861.0
2022-05-23 09:35:00,27.67,27.72,27.2,27.3,3365709.0,26.5118,26.5597,26.0615,26.1573,3365709.0
2022-05-23 09:40:00,27.31,27.97,27.21,27.87,4559755.0,26.1669,26.7992,26.071,26.7034,4559755.0
2022-05-23 09:45:00,27.87,28.3,27.81,28.13,5474811.0,26.7034,27.1154,26.6459,26.9525,5474811.0
2022-05-23 09:50:00,28.13,28.29,27.83,27.88,4033516.0,26.9525,27.1058,26.6651,26.713,4033516.0
2022-05-23 09:55:00,27.88,27.93,27.39,27.44,3571564.0,26.713,26.7609,26.2435,26.2914,3571564.0
2022-05-23 10:00:00,27.45,27.49,26.96,27.11,3941586.0,26.301,26.3393,25.8315,25.9752,3941586.0
2022-05-23 10:05:00,27.11,27.3,26.99,27.13,3837902.0,25.9752,26.1573,25.8602,25.9944,3837902.0
2022-05-23 10:10:00,27.14,27.46,27.04,27.37,3340857.0,26.004,26.3106,25.9082,26.2243,3340857.0
2022-05-23 10:15:00,27.37,27.73,27.27,27.59,3958000.0,26.2243,26.5693,26.1285,26.4351,3958000.0
2022-05-23 10:20:00,27.58,27.7,27.36,27.54,2997773.0,26.4255,26.5405,26.2148,26.3872,2997773.0
2022-05-23 10:25:00,27.55,27.76,27.14,27.75,2734431.0,26.3968,26.598,26.004,26.5884,2734431.0
2022-05-23 10:30:00,27.75,28.03,27.58,27.86,3728717.0,26.5884,26.8567,26.4255,26.6938,3728717.0
2022-05-23 10:35:00,27.88,27.98,27.69,27.84,1952912.0,26.713,26.8088,26.5309,26.6747,1952912.0
2022-05-23 10:40:00,27.84,28.01,27.65,27.81,2183921.0,26.6747,26.8376,26.4926,26.6459,2183921.0
2022-05-23 10:45:00,27.81,28.06,27.53,27.79,2572842.0,26.6459,26.8855,26.3776,26.6268,2572842.0
2022-05-23 10:50:00,27.78,27.79,27.34,27.57,2373659.0,26.6172,26.6268,26.1956,26.416,2373659.0
2022-05-23 10:55:00,27.57,27.67,27.41,27.62,1848629.0,26.416,26.5118,26.2627,26.4639,1848629.0
2022-05-23 11:00:00,27.62,28.1,27.51,28.05,3181908.0,26.4639,26.9238,26.3585,26.8759,3181908.0
2022-05-23 11:05:00,28.05,28.17,27.92,27.97,2200492.0,26.8759,26.9909,26.7513,26.7992,2200492.0
2022-05-23 11:10:00,27.98,28.13,27.84,28.13,1682058.0,26.8088,26.9525,26.6747,26.9525,1682058.0
2022-05-23 11:15:00,28.12,28.23,27.92,27.96,2280887.0,26.9429,27.0483,26.7513,26.7896,2280887.0
2022-05-23 11:20:00,27.96,28.11,27.9,28.05,1330682.0,26.7896,26.9334,26.7322,26.8759,1330682.0
2022-05-23 11:25:00,28.05,28.17,27.96,28.14,1298173.0,26.8759,26.9909,26.7896,26.9621,1298173.0
2022-05-23 11:30:00,28.14,28.49,28.1,28.47,3323366.0,26.9621,27.2975,26.9238,27.2783,3323366.0
2022-05-23 11:35:00,28.48,28.56,28.34,28.56,2553471.0,27.2879,27.3645,27.1537,27.3645,2553471.0
2022-05-23 11:40:00,28.57,28.57,28.37,28.41,1488238.0,27.3741,27.3741,27.1825,27.2208,1488238.0
2022-05-23 11:45:00,28.42,28.49,28.17,28.28,1737210.0,27.2304,27.2975,26.9909,27.0962,1737210.0
2022-05-23 11:50:00,28.29,28.38,28.21,28.33,1077255.0,27.1058,27.1921,27.0292,27.1442,1077255.0
2022-05-23 11:55:00,28.34,28.5,28.33,28.38,1133359.0,27.1537,27.307,27.1442,27.1921,1133359.0
2022-05-23 12:00:00,28.39,28.67,28.3,28.65,2237253.0,27.2016,27.4699,27.1154,27.4508,2237253.0
2022-05-23 12:05:00,28.64,28.82,28.58,28.78,2250109.0,27.4412,27.6136,27.3837,27.5753,2250109.0
2022-05-23 12:10:00,28.78,28.79,28.61,28.65,1296333.0,27.5753,27.5849,27.4124,27.4508,1296333.0
2022-05-23 12:15:00,28.65,28.73,28.53,28.63,1659955.0,27.4508,27.5274,27.3358,27.4316,1659955.0
2022-05-23 12:20:00,28.63,28.76,28.6,28.71,1479982.0,27.4316,27.5562,27.4029,27.5083,1479982.0
2022-05-23 12:25:00,28.72,28.72,28.52,28.56,1023528.0,27.5178,27.5178,27.3262,27.3645,1023528.0
2022-05-23 12:30:00,28.56,28.58,28.36,28.45,1726478.0,27.3645,27.3837,27.1729,27.2591,1726478.0
2022-05-23 12:35:00,28.46,28.62,28.4,28.62,1178802.0,27.2687,27.422,27.2112,27.422,1178802.0
2022-05-23 12:40:00,28.61,28.63,28.46,28.58,1004203.0,27.4124,27.4316,27.2687,27.3837,1004203.0
2022-05-23 12:45:00,28.58,28.62,28.31,28.35,1293399.0,27.3837,27.422,27.125,27.1633,1293399.0
2022-05-23 12:50:00,28.36,28.42,28.26,28.29,1112399.0,27.1729,27.2304,27.0771,27.1058,1112399.0
2022-05-23 12:55:00,28.3,28.37,28.21,28.34,1226965.0,27.1154,27.1825,27.0292,27.1537,1226965.0
2022-05-23 13:00:00,28.35,28.38,28.19,28.19,1173800.0,27.1633,27.1921,27.01,27.01,1173800.0
2022-05-23 13:05:00,28.19,28.27,28.12,28.24,931255.0,27.01,27.0867,26.9429,27.0579,931255.0
2022-05-23 13:10:00,28.23,28.33,28.16,28.26,884940.0,27.0483,27.1442,26.9813,27.0771,884940.0
2022-05-23 13:15:00,28.27,28.27,28.05,28.08,1233875.0,27.0867,27.0867,26.8759,26.9046,1233875.0
2022-05-23 13:20:00,28.08,28.1,27.88,28.06,1908661.0,26.9046,26.9238,26.713,26.8855,1908661.0
2022-05-23 13:25:00,28.07,28.18,28.05,28.13,1161358.0,26.895,27.0004,26.8759,26.9525,1161358.0
2022-05-23 13:30:00,28.14,28.35,28.04,28.24,1812767.0,26.9621,27.1633,26.8663,27.0579,1812767.0
2022-05-23 13:35:00,28.24,28.34,28.2,28.27,994381.0,27.0579,27.1537,27.0196,27.0867,994381.0
2022-05-23 13:40:00,28.28,28.38,28.23,28.34,1009345.0,27.0962,27.1921,27.0483,27.1537,1009345.0
2022-05-23 13:45:00,28.34,28.58,28.29,28.5,1645381.0,27.1537,27.3837,27.1058,27.307,1645381.0
2022-05-23 13:50:00,28.49,28.52,28.35,28.38,973652.0,27.2975,27.3262,27.1633,27.1921,973652.0
2022-05-23 13:55:00,28.38,28.49,28.35,28.48,720277.0,27.1921,27.2975,27.1633,27.2879,720277.0
2022-05-23 14:00:00,28.48,28.57,28.32,28.4,1383017.0,27.2879,27.3741,27.1346,27.2112,1383017.0
2022-05-23 14:05:00,28.41,28.54,28.36,28.52,832501.0,27.2208,27.3454,27.1729,27.3262,832501.0
2022-05-23 14:10:00,28.52,28.67,28.51,28.63,1682198.0,27.3262,27.4699,27.3166,27.4316,1682198.0
2022-05-23 14:15:00,28.63,28.69,28.55,28.69,1098561.0,27.4316,27.4891,27.3549,27.4891,1098561.0
2022-05-23 14:20:00,28.68,28.74,28.61,28.64,1324518.0,27.4795,27.537,27.4124,27.4412,1324518.0
2022-05-23 14:25:00,28.64,28.68,28.51,28.57,950684.0,27.4412,27.4795,27.3166,27.3741,950684.0
2022-05-23 14:30:00,28.57,28.66,28.5,28.6,1062693.0,27.3741,27.4603,27.307,27.4029,1062693.0
2022-05-23 14:35:00,28.59,28.67,28.55,28.62,807438.0,27.3933,27.4699,27.3549,27.422,807438.0
2022-05-23 14:40:00,28.62,28.81,28.54,28.8,1857947.0,27.422,27.6041,27.3454,27.5945,1857947.0
2022-05-23 14:45:00,28.8,28.83,28.46,28.54,2140629.0,27.5945,27.6232,27.2687,27.3454,2140629.0
2022-05-23 14:50:00,28.52,28.62,28.39,28.52,1437765.0,27.3262,27.422,27.2016,27.3262,1437765.0
2022-05-23 14:55:00,28.52,28.56,28.38,28.42,1002777.0,27.3262,27.3645,27.1921,27.2304,1002777.0
2022-05-23 15:00:00,28.43,28.56,28.4,28.51,1212789.0,27.24,27.3645,27.2112,27.3166,1212789.0
2022-05-23 15:05:00,28.52,28.7,28.49,28.7,1191239.0,27.3262,27.4987,27.2975,27.4987,1191239.0
2022-05-23 15:10:00,28.7,28.7,28.32,28.41,1820156.0,27.4987,27.4987,27.1346,27.2208,1820156.0
2022-05-23 15:15:00,28.41,28.51,28.37,28.51,1384235.0,27.2208,27.3166,27.1825,27.3166,1384235.0
2022-05-23 15:20:00,28.51,28.55,28.24,28.33,1564297.0,27.3166,27.3549,27.0579,27.1442,1564297.0
2022-05-23 15:25:00,28.33,28.45,28.27,28.37,1189170.0,27.1442,27.2591,27.0867,27.1825,1189170.0
2022-05-23 15:30:00,28.36,28.54,28.33,28.49,1220177.0,27.1729,27.3454,27.1442,27.2975,1220177.0
2022-05-23 15:35:00,28.49,28.62,28.28,28.3,1898414.0,27.2975,27.422,27.0962,27.1154,1898414.0
2022-05-23 15:40:00,28.3,28.42,28.24,28.35,1304315.0,27.1154,27.2304,27.0579,27.1633,1304315.0
2022-05-23 15:45:00,28.36,28.36,28.15,28.24,1825735.0,27.1729,27.1729,26.9717,27.0579,1825735.0
2022-05-23 15:50:00,28.24,28.64,28.24,28.49,3722499.0,27.0579,27.4412,27.0579,27.2975,3722499.0
2022-05-23 15:55:00,28.48,28.75,28.41,28.71,3495899.0,27.2879,27.5466,27.2208,27.5083,3495899.0
2022-05-24 09:30:00,27.14,27.36,26.9,26.99,4603706.0,26.004,26.2148,25.774,25.8602,4603706.0
2022-05-24 09:35:00,26.98,27.08,26.73,26.75,3667696.0,25.8507,25.9465,25.6111,25.6303,3667696.0
2022-05-24 09:40:00,26.76,26.87,26.61,26.63,3072471.0,25.6399,25.7453,25.4962,25.5153,3072471.0
2022-05-24 09:45:00,26.63,26.8,26.34,26.42,3793718.0,25.5153,25.6782,25.2375,25.3141,3793718.0
2022-05-24 09:50:00,26.41,26.69,26.35,26.45,3430618.0,25.3045,25.5728,25.247,25.3428,3430618.0
2022-05-24 09:55:00,26.44,26.48,26.13,26.15,3026565.0,25.3333,25.3716,25.0362,25.0554,3026565.0
2022-05-24 10:00:00,26.15,26.16,25.9,25.93,4451516.0,25.0554,25.065,24.8159,24.8446,4451516.0
2022-05-24 10:05:00,25.93,26.11,25.77,25.8,3424865.0,24.8446,25.0171,24.6913,24.7201,3424865.0
2022-05-24 10:10:00,25.8,25.88,25.57,25.62,2554566.0,24.7201,24.7967,24.4997,24.5476,2554566.0
2022-05-24 10:15:00,25.61,25.62,25.42,25.5,2573460.0,24.538,24.5476,24.356,24.4326,2573460.0
2022-05-24 10:20:00,25.5,25.88,25.48,25.7,3708073.0,24.4326,24.7967,24.4135,24.6242,3708073.0
2022-05-24 10:25:00,25.7,25.97,25.55,25.94,2998684.0,24.6242,24.8829,24.4805,24.8542,2998684.0
2022-05-24 10:30:00,25.94,26.06,25.83,25.83,2757182.0,24.8542,24.9692,24.7488,24.7488,2757182.0
2022-05-24 10:35:00,25.83,26.05,25.73,25.84,2028294.0,24.7488,24.9596,24.653,24.7584,2028294.0
2022-05-24 10:40:00,25.84,25.99,25.66,25.93,1957807.0,24.7584,24.9021,24.5859,24.8446,1957807.0
2022-05-24 10:45:00,25.92,26.08,25.63,25.65,2183641.0,24.835,24.9883,24.5572,24.5763,2183641.0
2022-05-24 10:50:00,25.65,25.74,25.55,25.59,1948601.0,24.5763,24.6626,24.4805,24.5188,1948601.0
2022-05-24 10:55:00,25.59,25.8,25.53,25.79,1733156.0,24.5188,24.7201,24.4614,24.7105,1733156.0
2022-05-24 11:00:00,25.79,25.93,25.7,25.8,1646005.0,24.7105,24.8446,24.6242,24.7201,1646005.0
2022-05-24 11:05:00,25.8,25.98,25.71,25.83,1454160.0,24.7201,24.8925,24.6338,24.7488,1454160.0
2022-05-24 11:10:00,25.83,25.94,25.7,25.78,1251832.0,24.7488,24.8542,24.6242,24.7009,1251832.0
2022-05-24 11:15:00,25.78,26.12,25.71,25.78,2149027.0,24.7009,25.0267,24.6338,24.7009,2149027.0
2022-05-24 11:20:00,25.78,26.0,25.69,25.92,1544186.0,24.7009,24.9117,24.6147,24.835,1544186.0
2022-05-24 11:25:00,25.93,26.04,25.87,26.03,1586955.0,24.8446,24.95,24.7871,24.9404,1586955.0
2022-05-24 11:30:00,26.03,26.13,25.83,25.96,1716453.0,24.9404,25.0362,24.7488,24.8734,1716453.0
2022-05-24 11:35:00,25.95,26.02,25.81,25.92,1104988.0,24.8638,24.9308,24.7296,24.835,1104988.0
2022-05-24 11:40:00,25.92,26.12,25.87,26.07,1679669.0,24.835,25.0267,24.7871,24.9788,1679669.0
2022-05-24 11:45:00,26.07,26.55,26.07,26.48,4901830.0,24.9788,25.4387,24.9788,25.3716,4901830.0
2022-05-24 11:50:00,26.48,26.51,26.36,26.4,2292802.0,25.3716,25.4003,25.2566,25.2949,2292802.0
2022-05-24 11:55:00,26.4,26.58,26.32,26.37,1759091.0,25.2949,25.4674,25.2183,25.2662,1759091.0
2022-05-24 12:00:00,26.37,26.45,26.24,26.44,1969062.0,25.2662,25.3428,25.1416,25.3333,1969062.0
2022-05-24 12:05:00,26.45,26.62,26.3,26.61,1938879.0,25.3428,25.5057,25.1991,25.4962,1938879.0
2022-05-24 12:10:00,26.6,26.8,26.54,26.8,2202720.0,25.4866,25.6782,25.4291,25.6782,2202720.0
2022-05-24 12:15:00,26.8,27.08,26.77,26.8,3969556.0,25.6782,25.9465,25.6495,25.6782,3969556.0
2022-05-24 12:20:00,26.81,26.81,26.58,26.62,1815259.0,25.6878,25.6878,25.4674,25.5057,1815259.0
2022-05-24 12:25:00,26.63,26.68,26.52,26.54,1851000.0,25.5153,25.5632,25.4099,25.4291,1851000.0
2022-05-24 12:30:00,26.54,26.61,26.28,26.32,1926816.0,25.4291,25.4962,25.18,25.2183,1926816.0
2022-05-24 12:35:00,26.31,26.35,26.11,26.16,1737252.0,25.2087,25.247,25.0171,25.065,1737252.0
2022-05-24 12:40:00,26.16,26.22,26.11,26.12,911818.0,25.065,25.1225,25.0171,25.0267,911818.0
2022-05-24 12:45:00,26.11,26.26,26.06,26.2,1448677.0,25.0171,25.1608,24.9692,25.1033,1448677.0
2022-05-24 12:50:00,26.21,26.26,26.1,26.15,856757.0,25.1129,25.1608,25.0075,25.0554,856757.0
2022-05-24 12:55:00,26.16,26.48,26.15,26.32,2211978.0,25.065,25.3716,25.0554,25.2183,2211978.0
2022-05-24 13:00:00,26.3,26.32,25.9,25.91,2103681.0,25.1991,25.2183,24.8159,24.8255,2103681.0
2022-05-24 13:05:00,25.9,26.04,25.9,25.99,1076057.0,24.8159,24.95,24.8159,24.9021,1076057.0
2022-05-24 13:10:00,25.98,26.09,25.94,26.02,998630.0,24.8925,24.9979,24.8542,24.9308,998630.0
2022-05-24 13:15:00,26.01,26.17,25.93,26.07,1054374.0,24.9213,25.0746,24.8446,24.9788,1054374.0
2022-05-24 13:20:00,26.06,26.09,25.93,26.02,953605.0,24.9692,24.9979,24.8446,24.9308,953605.0
2022-05-24 13:25:00,26.01,26.2,25.94,26.15,911897.0,24.9213,25.1033,24.8542,25.0554,911897.0
2022-05-24 13:30:00,26.15,26.15,25.96,26.12,1169917.0,25.0554,25.0554,24.8734,25.0267,1169917.0
2022-05-24 13:35:00,26.11,26.4,26.09,26.37,1781213.0,25.0171,25.2949,24.9979,25.2662,1781213.0
2022-05-24 13:40:00,26.38,26.7,26.37,26.57,2298751.0,25.2758,25.5824,25.2662,25.4578,2298751.0
2022-05-24 13:45:00,26.57,26.78,26.47,26.6,2120873.0,25.4578,25.659,25.362,25.4866,2120873.0
2022-05-24 13:50:00,26.6,26.72,26.54,26.64,1392022.0,25.4866,25.6015,25.4291,25.5249,1392022.0
2022-05-24 13:55:00,26.65,26.74,26.53,26.59,1403317.0,25.5345,25.6207,25.4195,25.477,1403317.0
2022-05-24 14:00:00,26.59,26.62,26.37,26.38,1539466.0,25.477,25.5057,25.2662,25.2758,1539466.0
2022-05-24 14:05:00,26.39,26.84,26.36,26.75,1791217.0,25.2854,25.7165,25.2566,25.6303,1791217.0
2022-05-24 14:10:00,26.76,27.02,26.67,26.73,3266753.0,25.6399,25.889,25.5536,25.6111,3266753.0
2022-05-24 14:15:00,26.73,26.77,26.46,26.51,1571829.0,25.6111,25.6495,25.3524,25.4003,1571829.0
2022-05-24 14:20:00,26.51,26.66,26.38,26.62,2080417.0,25.4003,25.5441,25.2758,25.5057,2080417.0
2022-05-24 14:25:00,26.62,26.75,26.52,26.53,1612782.0,25.5057,25.6303,25.4099,25.4195,1612782.0
2022-05-24 14:30:00,26.52,26.66,26.43,26.63,1335693.0,25.4099,25.5441,25.3237,25.5153,1335693.0
2022-05-24 14:35:00,26.63,26.78,26.57,26.73,1501690.0,25.5153,25.659,25.4578,25.6111,1501690.0
2022-05-24 14:40:00,26.74,26.81,26.3,26.3,2111814.0,25.6207,25.6878,25.1991,25.1991,2111814.0
2022-05-24 14:45:00,26.31,26.35,26.06,26.13,1870295.0,25.2087,25.247,24.9692,25.0362,1870295.0
2022-05-24 14:50:00,26.12,26.19,26.02,26.04,1330829.0,25.0267,25.0937,24.9308,24.95,1330829.0
2022-05-24 14:55:00,26.05,26.19,25.96,26.16,1789326.0,24.9596,25.0937,24.8734,25.065,1789326.0
2022-05-24 15:00:00,26.16,26.43,26.12,26.34,2131768.0,25.065,25.3237,25.0267,25.2375,2131768.0
2022-05-24 15:05:00,26.35,26.52,26.29,26.34,1783306.0,25.247,25.4099,25.1895,25.2375,1783306.0
2022-05-24 15:10:00,26.34,26.55,26.34,26.41,1433998.0,25.2375,25.4387,25.2375,25.3045,1433998.0
2022-05-24 15:15:00,26.42,26.54,26.28,26.33,1468177.0,25.3141,25.4291,25.18,25.2279,1468177.0
2022-05-24 15:20:00,26.33,26.55,26.14,26.47,2406624.0,25.2279,25.4387,25.0458,25.362,2406624.0
2022-05-24 15:25:00,26.46,26.65,26.38,26.55,2198362.0,25.3524,25.5345,25.2758,25.4387,2198362.0
2022-05-24 15:30:00,26.56,26.64,26.5,26.61,1795419.0,25.4482,25.5249,25.3908,25.4962,1795419.0
2022-05-24 15:35:00,26.62,27.25,26.62,27.09,5205684.0,25.5057,26.1094,25.5057,25.9561,5205684.0
2022-05-24 15:40:00,27.09,27.19,26.88,26.89,3669595.0,25.9561,26.0519,25.7549,25.7644,3669595.0
2022-05-24 15:45:00,26.88,27.17,26.85,27.0,3007371.0,25.7549,26.0327,25.7261,25.8698,3007371.0
2022-05-24 15:50:00,27.0,27.09,26.65,26.67,2712476.0,25.8698,25.9561,25.5345,25.5536,2712476.0
2022-05-24 15:55:00,26.67,26.91,26.6,26.9,3441878.0,25.5536,25.7836,25.4866,25.774,3441878.0
2022-05-25 09:30:00,26.45,26.98,26.38,26.87,4428333.0,25.3428,25.8507,25.2758,25.7453,4428333.0
2022-05-25 09:35:00,26.87,27.31,26.81,27.14,5168415.0,25.7453,26.1669,25.6878,26.004,5168415.0
2022-05-25 09:40:00,27.14,27.27,26.88,27.15,3395754.0,26.004,26.1285,25.7549,26.0135,3395754.0
2022-05-25 09:45:00,27.15,27.4,26.68,26.72,4267774.0,26.0135,26.2531,25.5632,25.6015,4267774.0
2022-05-25 09:50:00,26.72,26.98,26.7,26.91,3232748.0,25.6015,25.8507,25.5824,25.7836,3232748.0
2022-05-25 09:55:00,26.91,27.16,26.84,27.05,3253148.0,25.7836,26.0231,25.7165,25.9177,3253148.0
2022-05-25 10:00:00,27.05,27.18,26.86,27.07,2405579.0,25.9177,26.0423,25.7357,25.9369,2405579.0
2022-05-25 10:05:00,27.06,27.06,26.72,26.89,2585305.0,25.9273,25.9273,25.6015,25.7644,2585305.0
2022-05-25 10:10:00,26.87,27.28,26.74,27.23,3134392.0,25.7453,26.1381,25.6207,26.0902,3134392.0
2022-05-25 10:15:00,27.24,27.43,27.09,27.34,3169400.0,26.0998,26.2818,25.9561,26.1956,3169400.0
2022-05-25 10:20:00,27.34,27.44,27.21,27.35,2364488.0,26.1956,26.2914,26.071,26.2052,2364488.0
2022-05-25 10:25:00,27.36,27.63,27.34,27.62,2967293.0,26.2148,26.4735,26.1956,26.4639,2967293.0
2022-05-25 10:30:00,27.62,27.84,27.53,27.83,3034398.0,26.4639,26.6747,26.3776,26.6651,3034398.0
2022-05-25 10:35:00,27.83,27.89,27.72,27.81,2586662.0,26.6651,26.7226,26.5597,26.6459,2586662.0
2022-05-25 10:40:00,27.81,27.85,27.45,27.62,3018056.0,26.6459,26.6842,26.301,26.4639,3018056.0
2022-05-25 10:45:00,27.62,27.65,27.3,27.43,2283734.0,26.4639,26.4926,26.1573,26.2818,2283734.0
2022-05-25 10:50:00,27.43,27.52,27.4,27.41,1485494.0,26.2818,26.3681,26.2531,26.2627,1485494.0
2022-05-25 10:55:00,27.42,27.61,27.4,27.55,2683832.0,26.2722,26.4543,26.2531,26.3968,2683832.0
2022-05-25 11:00:00,27.56,27.62,27.26,27.31,2375406.0,26.4064,26.4639,26.1189,26.1669,2375406.0
2022-05-25 11:05:00,27.31,27.61,27.3,27.5,1630880.0,26.1669,26.4543,26.1573,26.3489,1630880.0
2022-05-25 11:10:00,27.49,27.71,27.47,27.63,1868333.0,26.3393,26.5501,26.3202,26.4735,1868333.0
2022-05-25 11:15:00,27.63,27.71,27.51,27.58,1059670.0,26.4735,26.5501,26.3585,26.4255,1059670.0
2022-05-25 11:20:00,27.58,27.6,27.44,27.58,963418.0,26.4255,26.4447,26.2914,26.4255,963418.0
2022-05-25 11:25:00,27.58,27.6,27.45,27.48,758631.0,26.4255,26.4447,26.301,26.3297,758631.0
2022-05-25 11:30:00,27.49,27.52,27.25,27.29,1332228.0,26.3393,26.3681,26.1094,26.1477,1332228.0
2022-05-25 11:35:00,27.28,27.33,27.11,27.26,1935305.0,26.1381,26.186,25.9752,26.1189,1935305.0
2022-05-25 11:40:00,27.26,27.48,27.18,27.4,1571436.0,26.1189,26.3297,26.0423,26.2531,1571436.0
2022-05-25 11:45:00,27.41,27.5,27.33,27.45,977190.0,26.2627,26.3489,26.186,26.301,977190.0
2022-05-25 11:50:00,27.45,27.48,27.34,27.4,744490.0,26.301,26.3297,26.1956,26.2531,744490.0
2022-05-25 11:55:00,27.38,27.54,27.37,27.37,958291.0,26.2339,26.3872,26.2243,26.2243,958291.0
2022-05-25 12:00:00,27.39,27.51,27.33,27.43,1224558.0,26.2435,26.3585,26.186,26.2818,1224558.0
2022-05-25 12:05:00,27.43,27.51,27.25,27.29,1090312.0,26.2818,26.3585,26.1094,26.1477,1090312.0
2022-05-25 12:10:00,27.3,27.45,27.25,27.42,1055054.0,26.1573,26.301,26.1094,26.2722,1055054.0
2022-05-25 12:15:00,27.43,27.45,27.24,27.31,680542.0,26.2818,26.301,26.0998,26.1669,680542.0
2022-05-25 12:20:00,27.31,27.31,27.07,27.16,1476297.0,26.1669,26.1669,25.9369,26.0231,1476297.0
2022-05-25 12:25:00,27.15,27.17,26.96,27.09,1244821.0,26.0135,26.0327,25.8315,25.9561,1244821.0
2022-05-25 12:30:00,27.09,27.23,27.04,27.05,1266479.0,25.9561,26.0902,25.9082,25.9177,1266479.0
2022-05-25 12:35:00,27.05,27.1,26.93,27.01,809051.0,25.9177,25.9656,25.8028,25.8794,809051.0
2022-05-25 12:40:00,27.0,27.11,27.0,27.11,722300.0,25.8698,25.9752,25.8698,25.9752,722300.0
2022-05-25 12:45:00,27.11,27.29,27.07,27.24,1036115.0,25.9752,26.1477,25.9369,26.0998,1036115.0
2022-05-25 12:50:00,27.24,27.24,27.11,27.17,786469.0,26.0998,26.0998,25.9752,26.0327,786469.0
2022-05-25 12:55:00,27.16,27.31,27.05,27.28,823828.0,26.0231,26.1669,25.9177,26.1381,823828.0
2022-05-25 13:00:00,27.27,27.28,27.13,27.18,968251.0,26.1285,26.1381,25.9944,26.0423,968251.0
2022-05-25 13:05:00,27.18,27.24,27.12,27.19,710184.0,26.0423,26.0998,25.9848,26.0519,710184.0
2022-05-25 13:10:00,27.2,27.22,26.96,27.13,979056.0,26.0615,26.0806,25.8315,25.9944,979056.0
2022-05-25 13:15:00,27.13,27.24,27.09,27.12,933503.0,25.9944,26.0998,25.9561,25.9848,933503.0
2022-05-25 13:20:00,27.11,27.2,27.02,27.09,534180.0,25.9752,26.0615,25.889,25.9561,534180.0
2022-05-25 13:25:00,27.09,27.27,27.04,27.22,1131248.0,25.9561,26.1285,25.9082,26.0806,1131248.0
2022-05-25 13:30:00,27.21,27.31,27.16,27.3,931341.0,26.071,26.1669,26.0231,26.1573,931341.0
2022-05-25 13:35:00,27.29,27.47,27.27,27.38,1609503.0,26.1477,26.3202,26.1285,26.2339,1609503.0
2022-05-25 13:40:00,27.37,27.44,27.29,27.4,1133160.0,26.2243,26.2914,26.1477,26.2531,1133160.0
2022-05-25 13:45:00,27.4,27.48,27.35,27.47,959427.0,26.2531,26.3297,26.2052,26.3202,959427.0
2022-05-25 13:50:00,27.47,27.48,27.29,27.33,1116139.0,26.3202,26.3297,26.1477,26.186,1116139.0
2022-05-25 13:55:00,27.33,27.41,27.26,27.35,972896.0,26.186,26.2627,26.1189,26.2052,972896.0
2022-05-25 14:00:00,27.34,27.86,27.24,27.55,7046663.0,26.1956,26.6938,26.0998,26.3968,7046663.0
2022-05-25 14:05:00,27.56,27.7,26.81,27.18,4663029.0,26.4064,26.5405,25.6878,26.0423,4663029.0
2022-05-25 14:10:00,27.19,27.57,27.18,27.48,4278032.0,26.0519,26.416,26.0423,26.3297,4278032.0
2022-05-25 14:15:00,27.47,27.82,27.38,27.59,4003603.0,26.3202,26.6555,26.2339,26.4351,4003603.0
2022-05-25 14:20:00,27.58,27.84,27.52,27.68,2726760.0,26.4255,26.6747,26.3681,26.5214,2726760.0
2022-05-25 14:25:00,27.69,28.0,27.65,27.96,3750458.0,26.5309,26.828,26.4926,26.7896,3750458.0
2022-05-25 14:30:00,27.97,28.09,27.86,28.02,3681489.0,26.7992,26.9142,26.6938,26.8471,3681489.0
2022-05-25 14:35:00,28.02,28.1,27.81,27.85,2677516.0,26.8471,26.9238,26.6459,26.6842,2677516.0
2022-05-25 14:40:00,27.85,28.13,27.83,27.94,2319266.0,26.6842,26.9525,26.6651,26.7705,2319266.0
2022-05-25 14:45:00,27.94,28.02,27.84,27.88,1642857.0,26.7705,26.8471,26.6747,26.713,1642857.0
2022-05-25 14:50:00,27.89,28.2,27.88,28.17,2956153.0,26.7226,27.0196,26.713,26.9909,2956153.0
2022-05-25 14:55:00,28.18,28.21,28.09,28.16,1525078.0,27.0004,27.0292,26.9142,26.9813,1525078.0
2022-05-25 15:00:00,28.17,28.51,28.11,28.46,3775942.0,26.9909,27.3166,26.9334,27.2687,3775942.0
2022-05-25 15:05:00,28.44,28.55,28.36,28.5,2237181.0,27.2496,27.3549,27.1729,27.307,2237181.0
2022-05-25 15:10:00,28.51,28.6,28.47,28.56,2014944.0,27.3166,27.4029,27.2783,27.3645,2014944.0
2022-05-25 15:15:00,28.56,28.57,28.33,28.4,2553223.0,27.3645,27.3741,27.1442,27.2112,2553223.0
2022-05-25 15:20:00,28.4,28.47,28.26,28.37,1930559.0,27.2112,27.2783,27.0771,27.1825,1930559.0
2022-05-25 15:25:00,28.37,28.42,28.29,28.3,1262150.0,27.1825,27.2304,27.1058,27.1154,1262150.0
2022-05-25 15:30:00,28.31,28.44,28.19,28.23,1998068.0,27.125,27.2496,27.01,27.0483,1998068.0
2022-05-25 15:35:00,28.23,28.23,28.03,28.11,2478993.0,27.0483,27.0483,26.8567,26.9334,2478993.0
2022-05-25 15:40:00,28.11,28.14,27.97,28.1,1985450.0,26.9334,26.9621,26.7992,26.9238,1985450.0
2022-05-25 15:45:00,28.11,28.11,27.91,28.0,1979205.0,26.9334,26.9334,26.7417,26.828,1979205.0
2022-05-25 15:50:00,28.0,28.0,27.67,27.88,4221907.0,26.828,26.828,26.5118,26.713,4221907.0
2022-05-25 15:55:00,27.88,28.04,27.85,28.03,3022759.0,26.713,26.8663,26.6842,26.8567,3022759.0
2022-05-26 09:30:00,27.76,28.27,27.68,28.26,4050402.0,26.598,27.0867,26.5214,27.0771,4050402.0
2022-05-26 09:35:00,28.26,28.78,28.23,28.6,6683664.0,27.0771,27.5753,27.0483,27.4029,6683664.0
2022-05-26 09:40:00,28.59,28.81,28.5,28.67,4238882.0,27.3933,27.6041,27.307,27.4699,4238882.0
2022-05-26 09:45:00,28.68,28.95,28.54,28.86,4153381.0,27.4795,27.7382,27.3454,27.652,4153381.0
2022-05-26 09:50:00,28.86,29.19,28.83,29.1,4177224.0,27.652,27.9682,27.6232,27.8819,4177224.0
2022-05-26 09:55:00,29.1,29.27,29.03,29.19,3187702.0,27.8819,28.0448,27.8149,27.9682,3187702.0
2022-05-26 10:00:00,29.19,29.37,29.07,29.13,3652899.0,27.9682,28.1406,27.8532,27.9107,3652899.0
2022-05-26 10:05:00,29.12,29.36,29.06,29.27,2979551.0,27.9011,28.131,27.8436,28.0448,2979551.0
2022-05-26 10:10:00,29.26,29.58,29.17,29.52,3480881.0,28.0352,28.3418,27.949,28.2843,3480881.0
2022-05-26 10:15:00,29.53,29.67,29.46,29.67,2760280.0,28.2939,28.4281,28.2269,28.4281,2760280.0
2022-05-26 10:20:00,29.67,29.77,29.55,29.65,4701191.0,28.4281,28.5239,28.3131,28.4089,4701191.0
2022-05-26 10:25:00,29.66,29.67,29.47,29.48,2401358.0,28.4185,28.4281,28.2364,28.246,2401358.0
2022-05-26 10:30:00,29.49,29.55,29.26,29.33,2314956.0,28.2556,28.3131,28.0352,28.1023,2314956.0
2022-05-26 10:35:00,29.32,29.5,29.31,29.48,2178737.0,28.0927,28.2652,28.0831,28.246,2178737.0
2022-05-26 10:40:00,29.47,29.52,29.38,29.42,1899244.0,28.2364,28.2843,28.1502,28.1885,1899244.0
2022-05-26 10:45:00,29.41,29.6,29.31,29.58,2023153.0,28.1789,28.361,28.0831,28.3418,2023153.0
2022-05-26 10:50:00,29.59,29.68,29.53,29.59,1714008.0,28.3514,28.4376,28.2939,28.3514,1714008.0
2022-05-26 10:55:00,29.59,29.76,29.55,29.75,1613266.0,28.3514,28.5143,28.3131,28.5047,1613266.0
2022-05-26 11:00:00,29.75,30.0,29.71,29.98,2611342.0,28.5047,28.7443,28.4664,28.7251,2611342.0
2022-05-26 11:05:00,29.98,30.01,29.87,29.88,1928006.0,28.7251,28.7538,28.6197,28.6293,1928006.0
2022-05-26 11:10:00,29.89,29.97,29.85,29.97,1263942.0,28.6389,28.7155,28.6005,28.7155,1263942.0
2022-05-26 11:15:00,29.97,30.02,29.91,29.94,1622466.0,28.7155,28.7634,28.658,28.6868,1622466.0
2022-05-26 11:20:00,29.93,30.06,29.85,29.93,1751366.0,28.6772,28.8017,28.6005,28.6772,1751366.0
2022-05-26 11:25:00,29.94,29.97,29.78,29.82,1436540.0,28.6868,28.7155,28.5335,28.5718,1436540.0
2022-05-26 11:30:00,29.82,29.94,29.68,29.68,1613513.0,28.5718,28.6868,28.4376,28.4376,1613513.0
2022-05-26 11:35:00,29.68,29.9,29.65,29.87,1639821.0,28.4376,28.6484,28.4089,28.6197,1639821.0
2022-05-26 11:40:00,29.88,29.96,29.81,29.94,1206131.0,28.6293,28.7059,28.5622,28.6868,1206131.0
2022-05-26 11:45:00,29.95,29.97,29.75,29.84,1133779.0,28.6963,28.7155,28.5047,28.591,1133779.0
2022-05-26 11:50:00,29.84,29.91,29.76,29.9,861971.0,28.591,28.658,28.5143,28.6484,861971.0
2022-05-26 11:55:00,29.89,30.04,29.88,29.99,1475753.0,28.6389,28.7826,28.6293,28.7347,1475753.0
2022-05-26 12:00:00,29.99,30.12,29.87,30.1,1987325.0,28.7347,28.8592,28.6197,28.8401,1987325.0
2022-05-26 12:05:00,30.1,30.12,30.04,30.07,956728.0,28.8401,28.8592,28.7826,28.8113,956728.0
2022-05-26 12:10:00,30.08,30.28,30.06,30.25,2114505.0,28.8209,29.0125,28.8017,28.9838,2114505.0
2022-05-26 12:15:00,30.26,30.34,30.21,30.34,1830270.0,28.9934,29.07,28.9455,29.07,1830270.0
2022-05-26 12:20:00,30.34,30.49,30.33,30.49,2176010.0,29.07,29.2137,29.0604,29.2137,2176010.0
2022-05-26 12:25:00,30.48,30.52,30.4,30.51,2269336.0,29.2042,29.2425,29.1275,29.2329,2269336.0
2022-05-26 12:30:00,30.51,30.53,30.4,30.43,1536228.0,29.2329,29.2521,29.1275,29.1563,1536228.0
2022-05-26 12:35:00,30.44,30.5,30.37,30.49,1480117.0,29.1658,29.2233,29.0988,29.2137,1480117.0
2022-05-26 12:40:00,30.48,30.5,30.4,30.41,826236.0,29.2042,29.2233,29.1275,29.1371,826236.0
2022-05-26 12:45:00,30.4,30.51,30.35,30.49,1049987.0,29.1275,29.2329,29.0796,29.2137,1049987.0
2022-05-26 12:50:00,30.48,30.57,30.47,30.57,988277.0,29.2042,29.2904,29.1946,29.2904,988277.0
2022-05-26 12:55:00,30.57,30.63,30.52,30.61,1393171.0,29.2904,29.3479,29.2425,29.3287,1393171.0
2022-05-26 13:00:00,30.6,30.71,30.57,30.69,1294418.0,29.3191,29.4245,29.2904,29.4054,1294418.0
2022-05-26 13:05:00,30.69,30.75,30.64,30.75,1114860.0,29.4054,29.4629,29.3575,29.4629,1114860.0
2022-05-26 13:10:00,30.74,30.78,30.54,30.64,2408937.0,29.4533,29.4916,29.2616,29.3575,2408937.0
2022-05-26 13:15:00,30.64,30.64,30.53,30.58,1169708.0,29.3575,29.3575,29.2521,29.3,1169708.0
2022-05-26 13:20:00,30.58,30.62,30.4,30.42,1577183.0,29.3,29.3383,29.1275,29.1467,1577183.0
2022-05-26 13:25:00,30.43,30.52,30.36,30.41,1404907.0,29.1563,29.2425,29.0892,29.1371,1404907.0
2022-05-26 13:30:00,30.41,30.53,30.4,30.5,1414802.0,29.1371,29.2521,29.1275,29.2233,1414802.0
2022-05-26 13:35:00,30.49,30.5,30.42,30.48,946237.0,29.2137,29.2233,29.1467,29.2042,946237.0
2022-05-26 13:40:00,30.48,30.53,30.42,30.52,966496.0,29.2042,29.2521,29.1467,29.2425,966496.0
2022-05-26 13:45:00,30.52,30.6,30.49,30.55,1279352.0,29.2425,29.3191,29.2137,29.2712,1279352.0
2022-05-26 13:50:00,30.55,30.58,30.5,30.55,593627.0,29.2712,29.3,29.2233,29.2712,593627.0
2022-05-26 13:55:00,30.54,30.65,30.4,30.61,1940070.0,29.2616,29.367,29.1275,29.3287,1940070.0
2022-05-26 14:00:00,30.61,30.64,30.49,30.55,1118543.0,29.3287,29.3575,29.2137,29.2712,1118543.0
2022-05-26 14:05:00,30.55,30.58,30.45,30.56,1098417.0,29.2712,29.3,29.1754,29.2808,1098417.0
2022-05-26 14:10:00,30.55,30.62,30.47,30.58,912789.0,29.2712,29.3383,29.1946,29.3,912789.0
2022-05-26 14:15:00,30.58,30.65,30.55,30.59,821585.0,29.3,29.367,29.2712,29.3096,821585.0
2022-05-26 14:20:00,30.59,30.7,30.57,30.7,1085430.0,29.3096,29.415,29.2904,29.415,1085430.0
2022-05-26 14:25:00,30.7,30.7,30.56,30.58,1181638.0,29.415,29.415,29.2808,29.3,1181638.0
2022-05-26 14:30:00,30.59,30.63,30.52,30.55,793127.0,29.3096,29.3479,29.2425,29.2712,793127.0
2022-05-26 14:35:00,30.55,30.56,30.4,30.5,1513754.0,29.2712,29.2808,29.1275,29.2233,1513754.0
2022-05-26 14:40:00,30.49,30.54,30.42,30.52,956464.0,29.2137,29.2616,29.1467,29.2425,956464.0
2022-05-26 14:45:00,30.52,30.56,30.44,30.49,968470.0,29.2425,29.2808,29.1658,29.2137,968470.0
2022-05-26 14:50:00,30.49,30.55,30.44,30.48,850060.0,29.2137,29.2712,29.1658,29.2042,850060.0
2022-05-26 14:55:00,30.49,30.58,30.47,30.53,874899.0,29.2137,29.3,29.1946,29.2521,874899.0
2022-05-26 15:00:00,30.53,30.55,30.24,30.33,2265358.0,29.2521,29.2712,28.9742,29.0604,2265358.0
2022-05-26 15:05:00,30.34,30.49,30.3,30.44,1380567.0,29.07,29.2137,29.0317,29.1658,1380567.0
2022-05-26 15:10:00,30.44,30.45,30.31,30.36,853354.0,29.1658,29.1754,29.0413,29.0892,853354.0
2022-05-26 15:15:00,30.36,30.4,30.06,30.18,3341859.0,29.0892,29.1275,28.8017,28.9167,3341859.0
2022-05-26 15:20:00,30.18,30.22,30.01,30.15,3032031.0,28.9167,28.955,28.7538,28.888,3032031.0
2022-05-26 15:25:00,30.16,30.26,30.06,30.17,1861080.0,28.8976,28.9934,28.8017,28.9071,1861080.0
2022-05-26 15:30:00,30.17,30.3,30.14,30.26,2206672.0,28.9071,29.0317,28.8784,28.9934,2206672.0
2022-05-26 15:35:00,30.26,30.35,30.19,30.34,2325509.0,28.9934,29.0796,28.9263,29.07,2325509.0
2022-05-26 15:40:00,30.34,30.51,30.32,30.51,2600656.0,29.07,29.2329,29.0509,29.2329,2600656.0
2022-05-26 15:45:00,30.51,30.66,30.45,30.64,3274153.0,29.2329,29.3766,29.1754,29.3575,3274153.0
2022-05-26 15:50:00,30.65,30.73,30.39,30.42,4484354.0,29.367,29.4437,29.1179,29.1467,4484354.0
2022-05-26 15:55:00,30.42,30.46,30.28,30.32,3350120.0,29.1467,29.185,29.0125,29.0509,3350120.0
2022-05-27 09:30:00,31.3,31.78,31.27,31.59,8508018.0,29.9898,30.4497,29.9611,30.2677,8508018.0
2022-05-27 09:35:00,31.6,31.99,31.58,31.93,6686980.0,30.2773,30.651,30.2581,30.5935,6686980.0
2022-05-27 09:40:00,31.93,32.1,31.63,31.65,5824385.0,30.5935,30.7564,30.306,30.3252,5824385.0
2022-05-27 09:45:00,31.65,32.06,31.61,31.97,4317658.0,30.3252,30.718,30.2869,30.6318,4317658.0
2022-05-27 09:50:00,31.98,32.1,31.84,32.0,3680501.0,30.6414,30.7564,30.5072,30.6605,3680501.0
2022-05-27 09:55:00,32.0,32.22,31.96,32.14,3874554.0,30.6605,30.8713,30.6222,30.7947,3874554.0
2022-05-27 10:00:00,32.14,32.33,32.01,32.23,4179984.0,30.7947,30.9767,30.6701,30.8809,4179984.0
2022-05-27 10:05:00,32.24,32.31,32.1,32.26,3001102.0,30.8905,30.9576,30.7564,30.9097,3001102.0
2022-05-27 10:10:00,32.25,32.46,32.23,32.38,3362285.0,30.9001,31.1013,30.8809,31.0246,3362285.0
2022-05-27 10:15:00,32.39,32.53,32.36,32.41,2951639.0,31.0342,31.1684,31.0055,31.0534,2951639.0
2022-05-27 10:20:00,32.42,32.59,32.41,32.52,2560657.0,31.063,31.2258,31.0534,31.1588,2560657.0
2022-05-27 10:25:00,32.52,32.56,32.43,32.45,1941586.0,31.1588,31.1971,31.0725,31.0917,1941586.0
2022-05-27 10:30:00,32.46,32.6,32.43,32.57,1983979.0,31.1013,31.2354,31.0725,31.2067,1983979.0
2022-05-27 10:35:00,32.57,32.67,32.55,32.58,2116545.0,31.2067,31.3025,31.1875,31.2163,2116545.0
2022-05-27 10:40:00,32.59,32.59,32.41,32.45,2661610.0,31.2258,31.2258,31.0534,31.0917,2661610.0
2022-05-27 10:45:00,32.45,32.47,32.29,32.45,2929419.0,31.0917,31.1109,30.9384,31.0917,2929419.0
2022-05-27 10:50:00,32.45,32.49,32.36,32.43,1625306.0,31.0917,31.13,31.0055,31.0725,1625306.0
2022-05-27 10:55:00,32.44,32.46,32.16,32.22,3324979.0,31.0821,31.1013,30.8138,30.8713,3324979.0
2022-05-27 11:00:00,32.22,32.26,32.03,32.12,2742330.0,30.8713,30.9097,30.6893,30.7755,2742330.0
2022-05-27 11:05:00,32.13,32.34,32.08,32.31,2269482.0,30.7851,30.9863,30.7372,30.9576,2269482.0
2022-05-27 11:10:00,32.31,32.44,32.26,32.41,2227630.0,30.9576,31.0821,30.9097,31.0534,2227630.0
2022-05-27 11:15:00,32.41,32.53,32.36,32.46,1918994.0,31.0534,31.1684,31.0055,31.1013,1918994.0
2022-05-27 11:20:00,32.45,32.56,32.41,32.5,1395729.0,31.0917,31.1971,31.0534,31.1396,1395729.0
2022-05-27 11:25:00,32.49,32.5,32.33,32.44,1454856.0,31.13,31.1396,30.9767,31.0821,1454856.0
2022-05-27 11:30:00,32.44,32.59,32.43,32.53,1323657.0,31.0821,31.2258,31.0725,31.1684,1323657.0
2022-05-27 11:35:00,32.54,32.57,32.45,32.5,1010377.0,31.1779,31.2067,31.0917,31.1396,1010377.0
2022-05-27 11:40:00,32.51,32.64,32.48,32.57,1512171.0,31.1492,31.2737,31.1204,31.2067,1512171.0
2022-05-27 11:45:00,32.57,32.68,32.53,32.64,1280965.0,31.2067,31.3121,31.1684,31.2737,1280965.0
2022-05-27 11:50:00,32.64,32.7,32.6,32.62,1211138.0,31.2737,31.3312,31.2354,31.2546,1211138.0
2022-05-27 11:55:00,32.62,32.68,32.56,32.66,870724.0,31.2546,31.3121,31.1971,31.2929,870724.0
2022-05-27 12:00:00,32.67,32.8,32.66,32.73,1583807.0,31.3025,31.427,31.2929,31.36,1583807.0
2022-05-27 12:05:00,32.74,32.77,32.68,32.72,775794.0,31.3696,31.3983,31.3121,31.3504,775794.0
2022-05-27 12:10:00,32.72,32.8,32.69,32.76,870610.0,31.3504,31.427,31.3217,31.3887,870610.0
2022-05-27 12:15:00,32.76,32.76,32.53,32.62,1705251.0,31.3887,31.3887,31.1684,31.2546,1705251.0
2022-05-27 12:20:00,32.62,32.65,32.51,32.52,1064469.0,31.2546,31.2833,31.1492,31.1588,1064469.0
2022-05-27 12:25:00,32.51,32.63,32.5,32.57,894407.0,31.1492,31.2642,31.1396,31.2067,894407.0
2022-05-27 12:30:00,32.57,32.62,32.5,32.52,869454.0,31.2067,31.2546,31.1396,31.1588,869454.0
2022-05-27 12:35:00,32.52,32.57,32.43,32.51,1142541.0,31.1588,31.2067,31.0725,31.1492,1142541.0
2022-05-27 12:40:00,32.52,32.63,32.5,32.57,882329.0,31.1588,31.2642,31.1396,31.2067,882329.0
2022-05-27 12:45:00,32.58,32.6,32.45,32.46,556578.0,31.2163,31.2354,31.0917,31.1013,556578.0
2022-05-27 12:50:00,32.46,32.62,32.42,32.59,983623.0,31.1013,31.2546,31.063,31.2258,983623.0
2022-05-27 12:55:00,32.59,32.67,32.58,32.61,790415.0,31.2258,31.3025,31.2163,31.245,790415.0
2022-05-27 13:00:00,32.61,32.67,32.55,32.63,857961.0,31.245,31.3025,31.1875,31.2642,857961.0
2022-05-27 13:05:00,32.63,32.7,32.58,32.69,729158.0,31.2642,31.3312,31.2163,31.3217,729158.0
2022-05-27 13:10:00,32.68,32.7,32.6,32.67,675642.0,31.3121,31.3312,31.2354,31.3025,675642.0
2022-05-27 13:15:00,32.67,32.71,32.62,32.7,605394.0,31.3025,31.3408,31.2546,31.3312,605394.0
2022-05-27 13:20:00,32.71,32.72,32.58,32.65,689654.0,31.3408,31.3504,31.2163,31.2833,689654.0
2022-05-27 13:25:00,32.65,32.68,32.58,32.63,509220.0,31.2833,31.3121,31.2163,31.2642,509220.0
2022-05-27 13:30:00,32.64,32.69,32.55,32.56,671711.0,31.2737,31.3217,31.1875,31.1971,671711.0
2022-05-27 13:35:00,32.56,32.64,32.53,32.57,552583.0,31.1971,31.2737,31.1684,31.2067,552583.0
2022-05-27 13:40:00,32.56,32.6,32.49,32.51,865185.0,31.1971,31.2354,31.13,31.1492,865185.0
2022-05-27 13:45:00,32.51,32.61,32.47,32.58,736804.0,31.1492,31.245,31.1109,31.2163,736804.0
2022-05-27 13:50:00,32.57,32.64,32.56,32.62,634487.0,31.2067,31.2737,31.1971,31.2546,634487.0
2022-05-27 13:55:00,32.62,32.64,32.57,32.62,414050.0,31.2546,31.2737,31.2067,31.2546,414050.0
2022-05-27 14:00:00,32.63,32.65,32.54,32.62,697006.0,31.2642,31.2833,31.1779,31.2546,697006.0
2022-05-27 14:05:00,32.62,32.63,32.51,32.63,636410.0,31.2546,31.2642,31.1492,31.2642,636410.0
2022-05-27 14:10:00,32.63,32.65,32.58,32.61,509100.0,31.2642,31.2833,31.2163,31.245,509100.0
2022-05-27 14:15:00,32.61,32.71,32.61,32.7,791418.0,31.245,31.3408,31.245,31.3312,791418.0
2022-05-27 14:20:00,32.7,32.75,32.67,32.74,987687.0,31.3312,31.3791,31.3025,31.3696,987687.0
2022-05-27 14:25:00,32.74,32.75,32.65,32.69,664301.0,31.3696,31.3791,31.2833,31.3217,664301.0
2022-05-27 14:30:00,32.68,32.75,32.67,32.75,547271.0,31.3121,31.3791,31.3025,31.3791,547271.0
2022-05-27 14:35:00,32.74,32.83,32.68,32.73,1412375.0,31.3696,31.4558,31.3121,31.36,1412375.0
2022-05-27 14:40:00,32.73,32.79,32.64,32.77,983889.0,31.36,31.4175,31.2737,31.3983,983889.0
2022-05-27 14:45:00,32.77,32.8,32.72,32.78,667840.0,31.3983,31.427,31.3504,31.4079,667840.0
2022-05-27 14:50:00,32.77,32.84,32.74,32.77,715889.0,31.3983,31.4654,31.3696,31.3983,715889.0
2022-05-27 14:55:00,32.78,32.86,32.77,32.83,877188.0,31.4079,31.4845,31.3983,31.4558,877188.0
2022-05-27 15:00:00,32.83,32.89,32.77,32.89,1077369.0,31.4558,31.5133,31.3983,31.5133,1077369.0
2022-05-27 15:05:00,32.89,33.06,32.88,33.03,2951379.0,31.5133,31.6762,31.5037,31.6474,2951379.0
2022-05-27 15:10:00,33.04,33.05,32.97,33.04,1156119.0,31.657,31.6666,31.5899,31.657,1156119.0
2022-05-27 15:15:00,33.03,33.07,32.94,33.06,1961707.0,31.6474,31.6857,31.5612,31.6762,1961707.0
2022-05-27 15:20:00,33.06,33.13,33.05,33.12,1232002.0,31.6762,31.7432,31.6666,31.7337,1232002.0
2022-05-27 15:25:00,33.13,33.17,33.11,33.11,1057309.0,31.7432,31.7816,31.7241,31.7241,1057309.0
2022-05-27 15:30:00,33.11,33.17,33.03,33.04,1469061.0,31.7241,31.7816,31.6474,31.657,1469061.0
2022-05-27 15:35:00,33.03,33.04,32.9,32.97,1725723.0,31.6474,31.657,31.5229,31.5899,1725723.0
2022-05-27 15:40:00,32.97,33.09,32.91,33.09,1794410.0,31.5899,31.7049,31.5324,31.7049,1794410.0
2022-05-27 15:45:00,33.09,33.1,32.86,32.96,1851737.0,31.7049,31.7145,31.4845,31.5804,1851737.0
2022-05-27 15:50:00,32.97,33.13,32.88,33.09,3054548.0,31.5899,31.7432,31.5037,31.7049,3054548.0
2022-05-27 15:55:00,33.09,33.34,33.07,33.33,4377601.0,31.7049,31.9444,31.6857,31.9349,4377601.0
2022-05-31 09:30:00,33.3,33.38,32.52,32.52,7576773.0,31.9061,31.9828,31.1588,31.1588,7576773.0
2022-05-31 09:35:00,32.52,32.71,32.33,32.37,4359591.0,31.1588,31.3408,30.9767,31.015,4359591.0
2022-05-31 09:40:00,32.38,32.38,32.05,32.22,3544313.0,31.0246,31.0246,30.7084,30.8713,3544313.0
2022-05-31 09:45:00,32.2,32.6,32.18,32.24,4368259.0,30.8522,31.2354,30.833,30.8905,4368259.0
2022-05-31 09:50:00,32.25,32.43,32.1,32.21,2489035.0,30.9001,31.0725,30.7564,30.8617,2489035.0
2022-05-31 09:55:00,32.2,32.51,32.18,32.32,2546327.0,30.8522,31.1492,30.833,30.9671,2546327.0
2022-05-31 10:00:00,32.31,32.45,31.95,31.96,3280776.0,30.9576,31.0917,30.6126,30.6222,3280776.0
2022-05-31 10:05:00,31.96,32.1,31.74,31.75,4270118.0,30.6222,30.7564,30.4114,30.421,4270118.0
2022-05-31 10:10:00,31.75,32.14,31.73,32.14,3086148.0,30.421,30.7947,30.4018,30.7947,3086148.0
2022-05-31 10:15:00,32.14,32.29,32.07,32.29,3067234.0,30.7947,30.9384,30.7276,30.9384,3067234.0
2022-05-31 10:20:00,32.29,32.62,32.28,32.49,3602800.0,30.9384,31.2546,30.9288,31.13,3602800.0
2022-05-31 10:25:00,32.49,32.63,32.38,32.42,1698092.0,31.13,31.2642,31.0246,31.063,1698092.0
2022-05-31 10:30:00,32.39,32.86,32.37,32.59,2900684.0,31.0342,31.4845,31.015,31.2258,2900684.0
2022-05-31 10:35:00,32.59,32.72,32.48,32.67,2202863.0,31.2258,31.3504,31.1204,31.3025,2202863.0
2022-05-31 10:40:00,32.67,32.98,32.62,32.93,2611037.0,31.3025,31.5995,31.2546,31.5516,2611037.0
2022-05-31 10:45:00,32.93,33.05,32.73,32.76,2485998.0,31.5516,31.6666,31.36,31.3887,2485998.0
2022-05-31 10:50:00,32.76,32.94,32.72,32.91,1530053.0,31.3887,31.5612,31.3504,31.5324,1530053.0
2022-05-31 10:55:00,32.92,32.96,32.72,32.86,1407047.0,31.542,31.5804,31.3504,31.4845,1407047.0
2022-05-31 11:00:00,32.86,33.09,32.83,33.06,1923568.0,31.4845,31.7049,31.4558,31.6762,1923568.0
2022-05-31 11:05:00,33.06,33.13,32.58,32.71,2605263.0,31.6762,31.7432,31.2163,31.3408,2605263.0
2022-05-31 11:10:00,32.72,32.77,32.51,32.52,1495817.0,31.3504,31.3983,31.1492,31.1588,1495817.0
2022-05-31 11:15:00,32.52,32.67,32.47,32.55,1246086.0,31.1588,31.3025,31.1109,31.1875,1246086.0
2022-05-31 11:20:00,32.54,32.73,32.48,32.58,1721119.0,31.1779,31.36,31.1204,31.2163,1721119.0
2022-05-31 11:25:00,32.58,32.74,32.5,32.58,996086.0,31.2163,31.3696,31.1396,31.2163,996086.0
2022-05-31 11:30:00,32.58,32.68,32.41,32.59,1274896.0,31.2163,31.3121,31.0534,31.2258,1274896.0
2022-05-31 11:35:00,32.59,32.92,32.54,32.91,1663037.0,31.2258,31.542,31.1779,31.5324,1663037.0
2022-05-31 11:40:00,32.92,33.02,32.77,32.95,1407764.0,31.542,31.6378,31.3983,31.5708,1407764.0
2022-05-31 11:45:00,32.95,33.25,32.93,33.19,2052019.0,31.5708,31.8582,31.5516,31.8007,2052019.0
2022-05-31 11:50:00,33.19,33.49,33.18,33.45,2725316.0,31.8007,32.0882,31.7911,32.0498,2725316.0
2022-05-31 11:55:00,33.46,33.65,33.45,33.55,2285082.0,32.0594,32.2415,32.0498,32.1457,2285082.0
2022-05-31 12:00:00,33.55,33.88,33.54,33.88,3469034.0,32.1457,32.4618,32.1361,32.4618,3469034.0
2022-05-31 12:05:00,33.88,33.88,33.7,33.71,2054063.0,32.4618,32.4618,32.2894,32.299,2054063.0
2022-05-31 12:10:00,33.71,33.75,33.49,33.49,1904071.0,32.299,32.3373,32.0882,32.0882,1904071.0
2022-05-31 12:15:00,33.5,33.56,33.27,33.42,2052124.0,32.0977,32.1552,31.8774,32.0211,2052124.0
2022-05-31 12:20:00,33.42,33.43,33.16,33.28,1580450.0,32.0211,32.0307,31.772,31.887,1580450.0
2022-05-31 12:25:00,33.27,33.51,33.27,33.51,1907408.0,31.8774,32.1073,31.8774,32.1073,1907408.0
2022-05-31 12:30:00,33.51,33.52,33.41,33.51,1024633.0,32.1073,32.1169,32.0115,32.1073,1024633.0
2022-05-31 12:35:00,33.51,33.76,33.51,33.74,2097932.0,32.1073,32.3469,32.1073,32.3277,2097932.0
2022-05-31 12:40:00,33.74,33.88,33.72,33.8,1584407.0,32.3277,32.4618,32.3085,32.3852,1584407.0
2022-05-31 12:45:00,33.8,33.89,33.68,33.75,1466989.0,32.3852,32.4714,32.2702,32.3373,1466989.0
2022-05-31 12:50:00,33.74,33.84,33.72,33.8,1224484.0,32.3277,32.4235,32.3085,32.3852,1224484.0
2022-05-31 12:55:00,33.8,33.9,33.69,33.72,1629410.0,32.3852,32.481,32.2798,32.3085,1629410.0
2022-05-31 13:00:00,33.72,33.78,33.41,33.5,1772392.0,32.3085,32.366,32.0115,32.0977,1772392.0
2022-05-31 13:05:00,33.5,33.84,33.49,33.77,1625187.0,32.0977,32.4235,32.0882,32.3564,1625187.0
2022-05-31 13:10:00,33.77,33.78,33.57,33.64,1204169.0,32.3564,32.366,32.1648,32.2319,1204169.0
2022-05-31 13:15:00,33.65,33.65,33.3,33.38,1514347.0,32.2415,32.2415,31.9061,31.9828,1514347.0
2022-05-31 13:20:00,33.38,33.41,33.26,33.3,1011389.0,31.9828,32.0115,31.8678,31.9061,1011389.0
2022-05-31 13:25:00,33.3,33.43,33.14,33.27,1329571.0,31.9061,32.0307,31.7528,31.8774,1329571.0
2022-05-31 13:30:00,33.27,33.54,33.21,33.52,1175785.0,31.8774,32.1361,31.8199,32.1169,1175785.0
2022-05-31 13:35:00,33.52,33.6,33.34,33.43,1460972.0,32.1169,32.1936,31.9444,32.0307,1460972.0
2022-05-31 13:40:00,33.43,33.56,33.4,33.54,1123437.0,32.0307,32.1552,32.0019,32.1361,1123437.0
2022-05-31 13:45:00,33.55,33.62,33.45,33.55,1321313.0,32.1457,32.2127,32.0498,32.1457,1321313.0
2022-05-31 13:50:00,33.53,33.84,33.5,33.73,2313859.0,32.1265,32.4235,32.0977,32.3181,2313859.0
2022-05-31 13:55:00,33.73,33.96,33.71,33.92,2165193.0,32.3181,32.5385,32.299,32.5002,2165193.0
2022-05-31 14:00:00,33.93,33.99,33.78,33.85,1928366.0,32.5098,32.5672,32.366,32.4331,1928366.0
2022-05-31 14:05:00,33.84,33.96,33.73,33.93,1484339.0,32.4235,32.5385,32.3181,32.5098,1484339.0
2022-05-31 14:10:00,33.93,33.98,33.81,33.88,1307394.0,32.5098,32.5577,32.3948,32.4618,1307394.0
2022-05-31 14:15:00,33.89,33.97,33.84,33.96,900345.0,32.4714,32.5481,32.4235,32.5385,900345.0
2022-05-31 14:20:00,33.97,34.0,33.66,33.8,2280409.0,32.5481,32.5768,32.2511,32.3852,2280409.0
2022-05-31 14:25:00,33.8,33.82,33.62,33.74,1237909.0,32.3852,32.4044,32.2127,32.3277,1237909.0
2022-05-31 14:30:00,33.75,33.8,33.6,33.65,1158767.0,32.3373,32.3852,32.1936,32.2415,1158767.0
2022-05-31 14:35:00,33.66,33.75,33.6,33.66,823677.0,32.2511,32.3373,32.1936,32.2511,823677.0
2022-05-31 14:40:00,33.66,33.69,33.31,33.32,1510963.0,32.2511,32.2798,31.9157,31.9253,1510963.0
2022-05-31 14:45:00,33.31,33.31,32.94,33.07,2284528.0,31.9157,31.9157,31.5612,31.6857,2284528.0
2022-05-31 14:50:00,33.07,33.16,32.84,32.86,2066674.0,31.6857,31.772,31.4654,31.4845,2066674.0
2022-05-31 14:55:00,32.87,32.99,32.69,32.95,2321773.0,31.4941,31.6091,31.3217,31.5708,2321773.0
2022-05-31 15:00:00,32.94,33.02,32.73,32.93,1900590.0,31.5612,31.6378,31.36,31.5516,1900590.0
2022-05-31 15:05:00,32.93,33.27,32.82,33.23,2323968.0,31.5516,31.8774,31.4462,31.8391,2323968.0
2022-05-31 15:10:00,33.22,33.26,33.05,33.23,1886013.0,31.8295,31.8678,31.6666,31.8391,1886013.0
2022-05-31 15:15:00,33.23,33.54,33.21,33.31,3638354.0,31.8391,32.1361,31.8199,31.9157,3638354.0
2022-05-31 15:20:00,33.32,33.58,33.3,33.5,1774144.0,31.9253,32.1744,31.9061,32.0977,1774144.0
2022-05-31 15:25:00,33.5,33.6,33.42,33.54,1553441.0,32.0977,32.1936,32.0211,32.1361,1553441.0
2022-05-31 15:30:00,33.53,33.82,33.53,33.76,2432243.0,32.1265,32.4044,32.1265,32.3469,2432243.0
2022-05-31 15:35:00,33.76,33.8,33.59,33.68,2333475.0,32.3469,32.3852,32.184,32.2702,2333475.0
2022-05-31 15:40:00,33.68,33.77,33.4,33.42,2199817.0,32.2702,32.3564,32.0019,32.0211,2199817.0
2022-05-31 15:45:00,33.41,33.57,33.27,33.33,2242914.0,32.0115,32.1648,31.8774,31.9349,2242914.0
2022-05-31 15:50:00,33.32,33.75,33.17,33.23,3720763.0,31.9253,32.3373,31.7816,31.8391,3720763.0
2022-05-31 15:55:00,33.22,33.25,32.95,33.04,3304540.0,31.8295,31.8582,31.5708,31.657,3304540.0
2022-06-01 09:30:00,33.71,34.24,33.71,34.16,6167994.0,32.299,32.8068,32.299,32.7301,6167994.0
2022-06-01 09:35:00,34.16,34.36,33.97,33.99,4829909.0,32.7301,32.9218,32.5481,32.5672,4829909.0
2022-06-01 09:40:00,33.99,34.17,33.88,34.07,3616657.0,32.5672,32.7397,32.4618,32.6439,3616657.0
2022-06-01 09:45:00,34.08,34.34,33.92,34.02,3604623.0,32.6535,32.9026,32.5002,32.596,3604623.0
2022-06-01 09:50:00,34.04,34.38,33.95,34.37,3286079.0,32.6151,32.9409,32.5289,32.9313,3286079.0
2022-06-01 09:55:00,34.37,34.43,34.19,34.29,2543047.0,32.9313,32.9888,32.7589,32.8547,2543047.0
2022-06-01 10:00:00,34.29,34.4,33.74,34.09,4605564.0,32.8547,32.9601,32.3277,32.6631,4605564.0
2022-06-01 10:05:00,34.09,34.1,33.42,33.55,3875602.0,32.6631,32.6726,32.0211,32.1457,3875602.0
2022-06-01 10:10:00,33.54,33.66,33.31,33.4,3328943.0,32.1361,32.2511,31.9157,32.0019,3328943.0
2022-06-01 10:15:00,33.4,33.41,32.87,32.88,4017940.0,32.0019,32.0115,31.4941,31.5037,4017940.0
2022-06-01 10:20:00,32.88,33.13,32.87,32.98,2904516.0,31.5037,31.7432,31.4941,31.5995,2904516.0
2022-06-01 10:25:00,32.98,33.1,32.73,32.78,2649482.0,31.5995,31.7145,31.36,31.4079,2649482.0
2022-06-01 10:30:00,32.78,33.0,32.58,32.58,2583761.0,31.4079,31.6187,31.2163,31.2163,2583761.0
2022-06-01 10:35:00,32.57,32.69,32.34,32.69,3705049.0,31.2067,31.3217,30.9863,31.3217,3705049.0
2022-06-01 10:40:00,32.68,32.94,32.65,32.91,2460901.0,31.3121,31.5612,31.2833,31.5324,2460901.0
2022-06-01 10:45:00,32.91,32.96,32.71,32.72,1841861.0,31.5324,31.5804,31.3408,31.3504,1841861.0
2022-06-01 10:50:00,32.72,33.14,32.64,33.08,3133544.0,31.3504,31.7528,31.2737,31.6953,3133544.0
2022-06-01 10:55:00,33.08,33.2,33.0,33.02,2578506.0,31.6953,31.8103,31.6187,31.6378,2578506.0
2022-06-01 11:00:00,33.02,33.02,32.65,32.78,2244441.0,31.6378,31.6378,31.2833,31.4079,2244441.0
2022-06-01 11:05:00,32.77,32.88,32.58,32.62,1697118.0,31.3983,31.5037,31.2163,31.2546,1697118.0
2022-06-01 11:10:00,32.62,32.85,32.58,32.73,1840366.0,31.2546,31.475,31.2163,31.36,1840366.0
2022-06-01 11:15:00,32.73,32.76,32.34,32.47,3270891.0,31.36,31.3887,30.9863,31.1109,3270891.0
2022-06-01 11:20:00,32.46,32.46,32.11,32.23,2678633.0,31.1013,31.1013,30.7659,30.8809,2678633.0
2022-06-01 11:25:00,32.23,32.36,32.09,32.35,2482944.0,30.8809,31.0055,30.7468,30.9959,2482944.0
2022-06-01 11:30:00,32.36,32.43,32.19,32.23,1997110.0,31.0055,31.0725,30.8426,30.8809,1997110.0
2022-06-01 11:35:00,32.24,32.28,32.04,32.2,1885241.0,30.8905,30.9288,30.6989,30.8522,1885241.0
2022-06-01 11:40:00,32.19,32.21,31.94,31.95,1795103.0,30.8426,30.8617,30.603,30.6126,1795103.0
2022-06-01 11:45:00,31.96,32.16,31.9,31.99,1936093.0,30.6222,30.8138,30.5647,30.651,1936093.0
2022-06-01 11:50:00,31.99,32.13,31.93,32.12,1295683.0,30.651,30.7851,30.5935,30.7755,1295683.0
2022-06-01 11:55:00,32.12,32.18,31.94,31.97,1814041.0,30.7755,30.833,30.603,30.6318,1814041.0
2022-06-01 12:00:00,31.97,32.0,31.65,31.7,2896030.0,30.6318,30.6605,30.3252,30.3731,2896030.0
2022-06-01 12:05:00,31.71,31.93,31.69,31.81,1616012.0,30.3827,30.5935,30.3635,30.4785,1616012.0
2022-06-01 12:10:00,31.8,31.82,31.57,31.81,2001307.0,30.4689,30.4881,30.2485,30.4785,2001307.0
2022-06-01 12:15:00,31.82,32.0,31.77,31.94,2439796.0,30.4881,30.6605,30.4402,30.603,2439796.0
2022-06-01 12:20:00,31.95,32.04,31.9,31.99,1891354.0,30.6126,30.6989,30.5647,30.651,1891354.0
2022-06-01 12:25:00,31.99,32.02,31.74,31.74,1357810.0,30.651,30.6797,30.4114,30.4114,1357810.0
2022-06-01 12:30:00,31.75,32.11,31.72,32.0,1890008.0,30.421,30.7659,30.3923,30.6605,1890008.0
2022-06-01 12:35:00,32.0,32.05,31.81,31.91,1379332.0,30.6605,30.7084,30.4785,30.5743,1379332.0
2022-06-01 12:40:00,31.91,32.01,31.75,31.77,1421843.0,30.5743,30.6701,30.421,30.4402,1421843.0
2022-06-01 12:45:00,31.75,31.81,31.55,31.65,1769416.0,30.421,30.4785,30.2294,30.3252,1769416.0
2022-06-01 12:50:00,31.66,31.88,31.56,31.87,1949508.0,30.3348,30.5456,30.239,30.536,1949508.0
2022-06-01 12:55:00,31.88,31.95,31.76,31.88,1297393.0,30.5456,30.6126,30.4306,30.5456,1297393.0
2022-06-01 13:00:00,31.88,32.0,31.81,31.89,1731274.0,30.5456,30.6605,30.4785,30.5551,1731274.0
2022-06-01 13:05:00,31.9,32.2,31.87,32.19,2415688.0,30.5647,30.8522,30.536,30.8426,2415688.0
2022-06-01 13:10:00,32.19,32.28,32.02,32.05,2507921.0,30.8426,30.9288,30.6797,30.7084,2507921.0
2022-06-01 13:15:00,32.05,32.22,32.03,32.13,1460911.0,30.7084,30.8713,30.6893,30.7851,1460911.0
2022-06-01 13:20:00,32.12,32.25,31.93,32.0,2129271.0,30.7755,30.9001,30.5935,30.6605,2129271.0
2022-06-01 13:25:00,32.0,32.18,31.99,32.04,1330310.0,30.6605,30.833,30.651,30.6989,1330310.0
2022-06-01 13:30:00,32.05,32.12,31.85,32.09,1811323.0,30.7084,30.7755,30.5168,30.7468,1811323.0
2022-06-01 13:35:00,32.09,32.33,32.05,32.26,2004347.0,30.7468,30.9767,30.7084,30.9097,2004347.0
2022-06-01 13:40:00,32.26,32.34,32.18,32.33,1669136.0,30.9097,30.9863,30.833,30.9767,1669136.0
2022-06-01 13:45:00,32.32,32.39,32.17,32.21,1928283.0,30.9671,31.0342,30.8234,30.8617,1928283.0
2022-06-01 13:50:00,32.22,32.32,32.07,32.09,1243571.0,30.8713,30.9671,30.7276,30.7468,1243571.0
2022-06-01 13:55:00,32.08,32.43,32.07,32.28,2187891.0,30.7372,31.0725,30.7276,30.9288,2187891.0
2022-06-01 14:00:00,32.29,32.45,32.22,32.4,2038362.0,30.9384,31.0917,30.8713,31.0438,2038362.0
2022-06-01 14:05:00,32.39,32.5,32.27,32.44,2570390.0,31.0342,31.1396,30.9192,31.0821,2570390.0
2022-06-01 14:10:00,32.43,32.56,32.32,32.47,1891617.0,31.0725,31.1971,30.9671,31.1109,1891617.0
2022-06-01 14:15:00,32.47,32.6,32.34,32.45,2143139.0,31.1109,31.2354,30.9863,31.0917,2143139.0
2022-06-01 14:20:00,32.45,32.86,32.38,32.82,2694558.0,31.0917,31.4845,31.0246,31.4462,2694558.0
2022-06-01 14:25:00,32.83,33.03,32.78,32.95,3485664.0,31.4558,31.6474,31.4079,31.5708,3485664.0
2022-06-01 14:30:00,32.95,33.02,32.89,32.98,2077098.0,31.5708,31.6378,31.5133,31.5995,2077098.0
2022-06-01 14:35:00,32.98,33.1,32.88,32.89,2286921.0,31.5995,31.7145,31.5037,31.5133,2286921.0
2022-06-01 14:40:00,32.89,33.13,32.87,33.11,2678588.0,31.5133,31.7432,31.4941,31.7241,2678588.0
2022-06-01 14:45:00,33.11,33.15,32.91,32.98,1805572.0,31.7241,31.7624,31.5324,31.5995,1805572.0
2022-06-01 14:50:00,32.98,32.98,32.76,32.79,2065501.0,31.5995,31.5995,31.3887,31.4175,2065501.0
2022-06-01 14:55:00,32.79,32.89,32.66,32.77,1954119.0,31.4175,31.5133,31.2929,31.3983,1954119.0
2022-06-01 15:00:00,32.77,32.86,32.54,32.66,2609629.0,31.3983,31.4845,31.1779,31.2929,2609629.0
2022-06-01 15:05:00,32.66,32.9,32.64,32.8,1690005.0,31.2929,31.5229,31.2737,31.427,1690005.0
2022-06-01 15:10:00,32.79,33.07,32.74,33.0,1982726.0,31.4175,31.6857,31.3696,31.6187,1982726.0
2022-06-01 15:15:00,33.01,33.18,32.9,33.01,2490684.0,31.6283,31.7911,31.5229,31.6283,2490684.0
2022-06-01 15:20:00,33.01,33.1,32.93,32.98,1468980.0,31.6283,31.7145,31.5516,31.5995,1468980.0
2022-06-01 15:25:00,32.98,33.0,32.8,32.86,1548603.0,31.5995,31.6187,31.427,31.4845,1548603.0
2022-06-01 15:30:00,32.86,32.86,32.63,32.68,2829653.0,31.4845,31.4845,31.2642,31.3121,2829653.0
2022-06-01 15:35:00,32.67,32.9,32.57,32.9,2134465.0,31.3025,31.5229,31.2067,31.5229,2134465.0
2022-06-01 15:40:00,32.9,33.04,32.84,32.85,2229320.0,31.5229,31.657,31.4654,31.475,2229320.0
2022-06-01 15:45:00,32.84,32.97,32.72,32.91,2316163.0,31.4654,31.5899,31.3504,31.5324,2316163.0
2022-06-01 15:50:00,32.91,33.01,32.47,32.49,3702055.0,31.5324,31.6283,31.1109,31.13,3702055.0
2022-06-01 15:55:00,32.49,32.54,32.23,32.28,2684241.0,31.13,31.1779,30.8809,30.9288,2684241.0
2022-06-02 09:30:00,31.92,32.06,31.45,31.96,4913030.0,30.5839,30.718,30.1336,30.6222,4913030.0
2022-06-02 09:35:00,31.96,31.99,31.57,31.97,4109192.0,30.6222,30.651,30.2485,30.6318,4109192.0
2022-06-02 09:40:00,31.97,32.26,31.74,32.24,4269096.0,30.6318,30.9097,30.4114,30.8905,4269096.0
2022-06-02 09:45:00,32.23,32.45,32.04,32.43,4002961.0,30.8809,31.0917,30.6989,31.0725,4002961.0
2022-06-02 09:50:00,32.43,32.44,32.22,32.23,3036307.0,31.0725,31.0821,30.8713,30.8809,3036307.0
2022-06-02 09:55:00,32.24,32.25,31.81,32.16,2934453.0,30.8905,30.9001,30.4785,30.8138,2934453.0
2022-06-02 10:00:00,32.15,32.55,32.03,32.37,3491338.0,30.8043,31.1875,30.6893,31.015,3491338.0
2022-06-02 10:05:00,32.38,32.46,32.14,32.26,1970138.0,31.0246,31.1013,30.7947,30.9097,1970138.0
2022-06-02 10:10:00,32.26,32.92,32.22,32.81,4453940.0,30.9097,31.542,30.8713,31.4366,4453940.0
2022-06-02 10:15:00,32.81,32.85,32.38,32.43,3372072.0,31.4366,31.475,31.0246,31.0725,3372072.0
2022-06-02 10:20:00,32.42,32.51,31.95,31.99,4143795.0,31.063,31.1492,30.6126,30.651,4143795.0
2022-06-02 10:25:00,31.99,32.15,31.88,32.1,2376097.0,30.651,30.8043,30.5456,30.7564,2376097.0
2022-06-02 10:30:00,32.1,32.38,32.03,32.26,2368917.0,30.7564,31.0246,30.6893,30.9097,2368917.0
2022-06-02 10:35:00,32.25,32.47,32.16,32.45,1929916.0,30.9001,31.1109,30.8138,31.0917,1929916.0
2022-06-02 10:40:00,32.46,32.59,32.34,32.51,2088558.0,31.1013,31.2258,30.9863,31.1492,2088558.0
2022-06-02 10:45:00,32.5,32.65,32.34,32.6,1815233.0,31.1396,31.2833,30.9863,31.2354,1815233.0
2022-06-02 10:50:00,32.59,32.7,32.44,32.55,1727268.0,31.2258,31.3312,31.0821,31.1875,1727268.0
2022-06-02 10:55:00,32.54,32.72,32.5,32.68,1800632.0,31.1779,31.3504,31.1396,31.3121,1800632.0
2022-06-02 11:00:00,32.68,33.03,32.6,32.95,4434224.0,31.3121,31.6474,31.2354,31.5708,4434224.0
2022-06-02 11:05:00,32.95,33.06,32.88,33.02,2733622.0,31.5708,31.6762,31.5037,31.6378,2733622.0
2022-06-02 11:10:00,33.03,33.34,33.02,33.32,3252419.0,31.6474,31.9444,31.6378,31.9253,3252419.0
2022-06-02 11:15:00,33.32,33.36,33.15,33.21,2706395.0,31.9253,31.9636,31.7624,31.8199,2706395.0
2022-06-02 11:20:00,33.21,33.28,33.12,33.26,1634013.0,31.8199,31.887,31.7337,31.8678,1634013.0
2022-06-02 11:25:00,33.25,33.33,33.1,33.25,2065777.0,31.8582,31.9349,31.7145,31.8582,2065777.0
2022-06-02 11:30:00,33.25,33.28,33.02,33.2,1917494.0,31.8582,31.887,31.6378,31.8103,1917494.0
2022-06-02 11:35:00,33.2,33.2,33.0,33.09,1367793.0,31.8103,31.8103,31.6187,31.7049,1367793.0
2022-06-02 11:40:00,33.1,33.45,33.08,33.38,2474085.0,31.7145,32.0498,31.6953,31.9828,2474085.0
2022-06-02 11:45:00,33.38,33.62,33.33,33.62,2524940.0,31.9828,32.2127,31.9349,32.2127,2524940.0
2022-06-02 11:50:00,33.61,33.69,33.5,33.54,2389310.0,32.2031,32.2798,32.0977,32.1361,2389310.0
2022-06-02 11:55:00,33.55,33.57,33.34,33.39,2180696.0,32.1457,32.1648,31.9444,31.9924,2180696.0
2022-06-02 12:00:00,33.39,33.5,33.32,33.49,1649810.0,31.9924,32.0977,31.9253,32.0882,1649810.0
2022-06-02 12:05:00,33.49,33.5,33.38,33.45,1157791.0,32.0882,32.0977,31.9828,32.0498,1157791.0
2022-06-02 12:10:00,33.45,33.56,33.4,33.48,1065788.0,32.0498,32.1552,32.0019,32.0786,1065788.0
2022-06-02 12:15:00,33.49,33.69,33.48,33.68,1166009.0,32.0882,32.2798,32.0786,32.2702,1166009.0
2022-06-02 12:20:00,33.67,33.91,33.61,33.91,2544051.0,32.2606,32.4906,32.2031,32.4906,2544051.0
2022-06-02 12:25:00,33.91,33.98,33.84,33.97,1887999.0,32.4906,32.5577,32.4235,32.5481,1887999.0
2022-06-02 12:30:00,33.98,34.06,33.92,34.02,1951415.0,32.5577,32.6343,32.5002,32.596,1951415.0
2022-06-02 12:35:00,34.02,34.18,33.99,34.17,1699517.0,32.596,32.7493,32.5672,32.7397,1699517.0
2022-06-02 12:40:00,34.18,34.19,33.93,34.01,2371809.0,32.7493,32.7589,32.5098,32.5864,2371809.0
2022-06-02 12:45:00,34.01,34.09,33.99,34.03,1053646.0,32.5864,32.6631,32.5672,32.6056,1053646.0
2022-06-02 12:50:00,34.04,34.22,34.01,34.21,1479031.0,32.6151,32.7876,32.5864,32.778,1479031.0
2022-06-02 12:55:00,34.2,34.2,34.02,34.11,1501037.0,32.7684,32.7684,32.596,32.6822,1501037.0
2022-06-02 13:00:00,34.11,34.23,34.04,34.22,1470894.0,32.6822,32.7972,32.6151,32.7876,1470894.0
2022-06-02 13:05:00,34.22,34.25,34.14,34.15,1088620.0,32.7876,32.8164,32.711,32.7205,1088620.0
2022-06-02 13:10:00,34.14,34.21,33.93,34.01,1678792.0,32.711,32.778,32.5098,32.5864,1678792.0
2022-06-02 13:15:00,34.02,34.18,33.94,34.17,1416044.0,32.596,32.7493,32.5193,32.7397,1416044.0
2022-06-02 13:20:00,34.16,34.24,34.1,34.17,1179552.0,32.7301,32.8068,32.6726,32.7397,1179552.0
2022-06-02 13:25:00,34.16,34.24,34.05,34.21,1187142.0,32.7301,32.8068,32.6247,32.778,1187142.0
2022-06-02 13:30:00,34.21,34.33,34.15,34.32,1358491.0,32.778,32.893,32.7205,32.8834,1358491.0
2022-06-02 13:35:00,34.32,34.33,34.23,34.33,1391651.0,32.8834,32.893,32.7972,32.893,1391651.0
2022-06-02 13:40:00,34.32,34.43,34.22,34.41,1548120.0,32.8834,32.9888,32.7876,32.9697,1548120.0
2022-06-02 13:45:00,34.42,34.45,34.35,34.43,1216921.0,32.9792,33.008,32.9122,32.9888,1216921.0
2022-06-02 13:50:00,34.44,34.46,34.34,34.4,1163617.0,32.9984,33.0176,32.9026,32.9601,1163617.0
2022-06-02 13:55:00,34.39,34.47,34.27,34.45,1215205.0,32.9505,33.0271,32.8355,33.008,1215205.0
2022-06-02 14:00:00,34.46,34.59,34.38,34.56,1502448.0,33.0176,33.1421,32.9409,33.1134,1502448.0
2022-06-02 14:05:00,34.57,34.65,34.53,34.62,1714756.0,33.123,33.1996,33.0846,33.1709,1714756.0
2022-06-02 14:10:00,34.62,34.71,34.53,34.7,1423062.0,33.1709,33.2571,33.0846,33.2475,1423062.0
2022-06-02 14:15:00,34.7,34.71,34.61,34.68,970480.0,33.2475,33.2571,33.1613,33.2284,970480.0
2022-06-02 14:20:00,34.67,34.72,34.63,34.66,874956.0,33.2188,33.2667,33.1804,33.2092,874956.0
2022-06-02 14:25:00,34.66,34.68,34.5,34.57,1835198.0,33.2092,33.2284,33.0559,33.123,1835198.0
2022-06-02 14:30:00,34.58,34.72,34.57,34.7,1031657.0,33.1325,33.2667,33.123,33.2475,1031657.0
2022-06-02 14:35:00,34.7,34.72,34.62,34.69,819604.0,33.2475,33.2667,33.1709,33.2379,819604.0
2022-06-02 14:40:00,34.69,34.71,34.56,34.65,889091.0,33.2379,33.2571,33.1134,33.1996,889091.0
2022-06-02 14:45:00,34.65,34.7,34.55,34.55,828122.0,33.1996,33.2475,33.1038,33.1038,828122.0
2022-06-02 14:50:00,34.55,34.68,34.49,34.59,1453268.0,33.1038,33.2284,33.0463,33.1421,1453268.0
2022-06-02 14:55:00,34.58,34.62,34.33,34.36,1703477.0,33.1325,33.1709,32.893,32.9218,1703477.0
2022-06-02 15:00:00,34.35,34.54,34.29,34.48,2069858.0,32.9122,33.0942,32.8547,33.0367,2069858.0
2022-06-02 15:05:00,34.48,34.57,34.43,34.5,1087423.0,33.0367,33.123,32.9888,33.0559,1087423.0
2022-06-02 15:10:00,34.49,34.62,34.45,34.6,1181232.0,33.0463,33.1709,33.008,33.1517,1181232.0
2022-06-02 15:15:00,34.59,34.68,34.53,34.59,922137.0,33.1421,33.2284,33.0846,33.1421,922137.0
2022-06-02 15:20:00,34.6,34.62,34.47,34.58,1154285.0,33.1517,33.1709,33.0271,33.1325,1154285.0
2022-06-02 15:25:00,34.58,34.66,34.27,34.37,1852166.0,33.1325,33.2092,32.8355,32.9313,1852166.0
2022-06-02 15:30:00,34.36,34.51,34.34,34.48,1298738.0,32.9218,33.0655,32.9026,33.0367,1298738.0
2022-06-02 15:35:00,34.49,34.6,34.47,34.51,1075745.0,33.0463,33.1517,33.0271,33.0655,1075745.0
2022-06-02 15:40:00,34.52,34.65,34.48,34.64,999887.0,33.0751,33.1996,33.0367,33.19,999887.0
2022-06-02 15:45:00,34.65,34.71,34.53,34.65,1571773.0,33.1996,33.2571,33.0846,33.1996,1571773.0
2022-06-02 15:50:00,34.64,34.92,34.63,34.85,2871851.0,33.19,33.4583,33.1804,33.3912,2871851.0
2022-06-02 15:55:00,34.85,34.98,34.78,34.94,3622316.0,33.3912,33.5158,33.3242,33.4775,3622316.0
2022-06-03 09:30:00,33.14,33.5,32.9,33.4,4932796.0,31.7528,32.0977,31.5229,32.0019,4932796.0
2022-06-03 09:35:00,33.41,33.48,32.84,33.21,3863620.0,32.0115,32.0786,31.4654,31.8199,3863620.0
2022-06-03 09:40:00,33.21,33.34,32.72,32.74,3774624.0,31.8199,31.9444,31.3504,31.3696,3774624.0
2022-06-03 09:45:00,32.74,33.06,32.63,33.0,3643351.0,31.3696,31.6762,31.2642,31.6187,3643351.0
2022-06-03 09:50:00,33.02,33.12,32.76,33.01,2490308.0,31.6378,31.7337,31.3887,31.6283,2490308.0
2022-06-03 09:55:00,33.02,33.39,33.01,33.33,3473575.0,31.6378,31.9924,31.6283,31.9349,3473575.0
2022-06-03 10:00:00,33.33,33.63,33.17,33.27,4588977.0,31.9349,32.2223,31.7816,31.8774,4588977.0
2022-06-03 10:05:00,33.26,33.48,32.98,33.21,2660567.0,31.8678,32.0786,31.5995,31.8199,2660567.0
2022-06-03 10:10:00,33.21,33.29,32.84,33.09,2596311.0,31.8199,31.8965,31.4654,31.7049,2596311.0
2022-06-03 10:15:00,33.09,33.31,32.98,33.09,1996180.0,31.7049,31.9157,31.5995,31.7049,1996180.0
2022-06-03 10:20:00,33.08,33.23,32.8,33.0,1920755.0,31.6953,31.8391,31.427,31.6187,1920755.0
2022-06-03 10:25:00,32.99,33.04,32.75,32.87,1422027.0,31.6091,31.657,31.3791,31.4941,1422027.0
2022-06-03 10:30:00,32.87,32.9,32.64,32.81,2190070.0,31.4941,31.5229,31.2737,31.4366,2190070.0
2022-06-03 10:35:00,32.81,32.84,32.33,32.41,4057421.0,31.4366,31.4654,30.9767,31.0534,4057421.0
2022-06-03 10:40:00,32.4,32.52,32.3,32.51,1963002.0,31.0438,31.1588,30.948,31.1492,1963002.0
2022-06-03 10:45:00,32.51,32.66,32.41,32.58,1929957.0,31.1492,31.2929,31.0534,31.2163,1929957.0
2022-06-03 10:50:00,32.57,32.6,32.37,32.38,1592603.0,31.2067,31.2354,31.015,31.0246,1592603.0
2022-06-03 10:55:00,32.39,32.49,32.27,32.3,1591715.0,31.0342,31.13,30.9192,30.948,1591715.0
2022-06-03 11:00:00,32.29,32.34,32.03,32.1,2462033.0,30.9384,30.9863,30.6893,30.7564,2462033.0
2022-06-03 11:05:00,32.11,32.13,32.0,32.03,1579876.0,30.7659,30.7851,30.6605,30.6893,1579876.0
2022-06-03 11:10:00,32.03,32.05,31.79,31.88,2386140.0,30.6893,30.7084,30.4593,30.5456,2386140.0
2022-06-03 11:15:00,31.88,32.02,31.82,31.95,1794290.0,30.5456,30.6797,30.4881,30.6126,1794290.0
2022-06-03 11:20:00,31.94,32.02,31.86,31.87,1725983.0,30.603,30.6797,30.5264,30.536,1725983.0
2022-06-03 11:25:00,31.88,31.96,31.76,31.93,1540470.0,30.5456,30.6222,30.4306,30.5935,1540470.0
2022-06-03 11:30:00,31.93,32.13,31.88,32.09,2326433.0,30.5935,30.7851,30.5456,30.7468,2326433.0
2022-06-03 11:35:00,32.1,32.34,32.06,32.23,2734197.0,30.7564,30.9863,30.718,30.8809,2734197.0
2022-06-03 11:40:00,32.22,32.26,32.08,32.16,1510724.0,30.8713,30.9097,30.7372,30.8138,1510724.0
2022-06-03 11:45:00,32.16,32.2,31.99,32.03,1399688.0,30.8138,30.8522,30.651,30.6893,1399688.0
2022-06-03 11:50:00,32.02,32.11,31.93,32.0,1354821.0,30.6797,30.7659,30.5935,30.6605,1354821.0
2022-06-03 11:55:00,32.02,32.17,31.98,32.13,1549174.0,30.6797,30.8234,30.6414,30.7851,1549174.0
2022-06-03 12:00:00,32.13,32.4,32.09,32.34,2064430.0,30.7851,31.0438,30.7468,30.9863,2064430.0
2022-06-03 12:05:00,32.34,32.39,32.1,32.14,1395621.0,30.9863,31.0342,30.7564,30.7947,1395621.0
2022-06-03 12:10:00,32.14,32.2,32.03,32.15,1127585.0,30.7947,30.8522,30.6893,30.8043,1127585.0
2022-06-03 12:15:00,32.15,32.3,31.98,31.99,1511301.0,30.8043,30.948,30.6414,30.651,1511301.0
2022-06-03 12:20:00,31.99,32.44,31.95,32.36,1867802.0,30.651,31.0821,30.6126,31.0055,1867802.0
2022-06-03 12:25:00,32.35,32.39,32.21,32.35,1308712.0,30.9959,31.0342,30.8617,30.9959,1308712.0
2022-06-03 12:30:00,32.34,32.38,32.21,32.26,937463.0,30.9863,31.0246,30.8617,30.9097,937463.0
2022-06-03 12:35:00,32.26,32.5,32.23,32.45,1467817.0,30.9097,31.1396,30.8809,31.0917,1467817.0
2022-06-03 12:40:00,32.45,32.49,32.33,32.38,1269336.0,31.0917,31.13,30.9767,31.0246,1269336.0
2022-06-03 12:45:00,32.39,32.54,32.35,32.49,1357496.0,31.0342,31.1779,30.9959,31.13,1357496.0
2022-06-03 12:50:00,32.48,32.5,32.3,32.49,1456995.0,31.1204,31.1396,30.948,31.13,1456995.0
2022-06-03 12:55:00,32.5,32.66,32.47,32.6,2112265.0,31.1396,31.2929,31.1109,31.2354,2112265.0
2022-06-03 13:00:00,32.61,32.93,32.57,32.88,2587981.0,31.245,31.5516,31.2067,31.5037,2587981.0
2022-06-03 13:05:00,32.89,32.92,32.67,32.76,2108820.0,31.5133,31.542,31.3025,31.3887,2108820.0
2022-06-03 13:10:00,32.77,32.82,32.56,32.59,1510515.0,31.3983,31.4462,31.1971,31.2258,1510515.0
2022-06-03 13:15:00,32.59,32.59,32.21,32.25,2381904.0,31.2258,31.2258,30.8617,30.9001,2381904.0
2022-06-03 13:20:00,32.26,32.39,32.25,32.38,1298986.0,30.9097,31.0342,30.9001,31.0246,1298986.0
2022-06-03 13:25:00,32.37,32.4,32.24,32.36,1061444.0,31.015,31.0438,30.8905,31.0055,1061444.0
2022-06-03 13:30:00,32.35,32.35,32.15,32.28,1264924.0,30.9959,30.9959,30.8043,30.9288,1264924.0
2022-06-03 13:35:00,32.29,32.42,32.24,32.32,1013551.0,30.9384,31.063,30.8905,30.9671,1013551.0
2022-06-03 13:40:00,32.32,32.32,32.02,32.1,1283758.0,30.9671,30.9671,30.6797,30.7564,1283758.0
2022-06-03 13:45:00,32.11,32.21,32.05,32.2,983239.0,30.7659,30.8617,30.7084,30.8522,983239.0
2022-06-03 13:50:00,32.2,32.24,32.13,32.13,729258.0,30.8522,30.8905,30.7851,30.7851,729258.0
2022-06-03 13:55:00,32.14,32.23,32.1,32.16,763003.0,30.7947,30.8809,30.7564,30.8138,763003.0
2022-06-03 14:00:00,32.15,32.3,32.05,32.24,1309336.0,30.8043,30.948,30.7084,30.8905,1309336.0
2022-06-03 14:05:00,32.23,32.32,32.16,32.27,1134003.0,30.8809,30.9671,30.8138,30.9192,1134003.0
2022-06-03 14:10:00,32.26,32.35,32.2,32.33,1083023.0,30.9097,30.9959,30.8522,30.9767,1083023.0
2022-06-03 14:15:00,32.33,32.44,32.2,32.43,1331881.0,30.9767,31.0821,30.8522,31.0725,1331881.0
2022-06-03 14:20:00,32.43,32.44,32.26,32.33,1002909.0,31.0725,31.0821,30.9097,30.9767,1002909.0
2022-06-03 14:25:00,32.34,32.58,32.3,32.56,1599267.0,30.9863,31.2163,30.948,31.1971,1599267.0
2022-06-03 14:30:00,32.57,32.57,32.33,32.37,1689664.0,31.2067,31.2067,30.9767,31.015,1689664.0
2022-06-03 14:35:00,32.37,32.4,32.14,32.21,1563277.0,31.015,31.0438,30.7947,30.8617,1563277.0
2022-06-03 14:40:00,32.21,32.3,32.15,32.3,933095.0,30.8617,30.948,30.8043,30.948,933095.0
2022-06-03 14:45:00,32.3,32.36,32.22,32.34,1025126.0,30.948,31.0055,30.8713,30.9863,1025126.0
2022-06-03 14:50:00,32.34,32.39,32.27,32.33,879791.0,30.9863,31.0342,30.9192,30.9767,879791.0
2022-06-03 14:55:00,32.34,32.44,32.29,32.37,1088653.0,30.9863,31.0821,30.9384,31.015,1088653.0
2022-06-03 15:00:00,32.37,32.44,32.22,32.35,1384723.0,31.015,31.0821,30.8713,30.9959,1384723.0
2022-06-03 15:05:00,32.35,32.36,32.04,32.09,2045087.0,30.9959,31.0055,30.6989,30.7468,2045087.0
2022-06-03 15:10:00,32.1,32.17,31.9,31.91,2042380.0,30.7564,30.8234,30.5647,30.5743,2042380.0
2022-06-03 15:15:00,31.9,31.96,31.83,31.93,1399435.0,30.5647,30.6222,30.4977,30.5935,1399435.0
2022-06-03 15:20:00,31.93,32.0,31.85,31.93,1231812.0,30.5935,30.6605,30.5168,30.5935,1231812.0
2022-06-03 15:25:00,31.93,32.16,31.9,32.15,1682436.0,30.5935,30.8138,30.5647,30.8043,1682436.0
2022-06-03 15:30:00,32.16,32.16,32.02,32.09,1848493.0,30.8138,30.8138,30.6797,30.7468,1848493.0
2022-06-03 15:35:00,32.09,32.27,32.02,32.12,2053264.0,30.7468,30.9192,30.6797,30.7755,2053264.0
2022-06-03 15:40:00,32.12,32.22,31.96,31.99,1786680.0,30.7755,30.8713,30.6222,30.651,1786680.0
2022-06-03 15:45:00,31.98,32.22,31.88,32.1,2205929.0,30.6414,30.8713,30.5456,30.7564,2205929.0
2022-06-03 15:50:00,32.11,32.26,31.92,32.2,2769193.0,30.7659,30.9097,30.5839,30.8522,2769193.0
2022-06-03 15:55:00,32.2,32.3,32.09,32.15,3450256.0,30.8522,30.948,30.7468,30.8043,3450256.0
2022-06-06 09:30:00,33.62,33.95,33.57,33.6,4777397.0,32.2127,32.5289,32.1648,32.1936,4777397.0
2022-06-06 09:35:00,33.61,33.67,33.23,33.41,3407246.0,32.2031,32.2606,31.8391,32.0115,3407246.0
2022-06-06 09:40:00,33.42,33.74,33.34,33.52,3726128.0,32.0211,32.3277,31.9444,32.1169,3726128.0
2022-06-06 09:45:00,33.52,33.59,33.07,33.23,3222789.0,32.1169,32.184,31.6857,31.8391,3222789.0
2022-06-06 09:50:00,33.24,33.47,33.1,33.38,2995106.0,31.8486,32.069,31.7145,31.9828,2995106.0
2022-06-06 09:55:00,33.39,33.66,33.23,33.66,2796287.0,31.9924,32.2511,31.8391,32.2511,2796287.0
2022-06-06 10:00:00,33.66,34.04,33.64,33.97,5413718.0,32.2511,32.6151,32.2319,32.5481,5413718.0
2022-06-06 10:05:00,33.97,34.13,33.89,33.95,3114230.0,32.5481,32.7014,32.4714,32.5289,3114230.0
2022-06-06 10:10:00,33.95,34.06,33.82,33.97,2202546.0,32.5289,32.6343,32.4044,32.5481,2202546.0
2022-06-06 10:15:00,33.98,34.01,33.67,33.81,2196506.0,32.5577,32.5864,32.2606,32.3948,2196506.0
2022-06-06 10:20:00,33.81,33.88,33.7,33.83,1887171.0,32.3948,32.4618,32.2894,32.4139,1887171.0
2022-06-06 10:25:00,33.83,34.01,33.72,33.91,2239461.0,32.4139,32.5864,32.3085,32.4906,2239461.0
2022-06-06 10:30:00,33.9,34.06,33.86,33.97,1619271.0,32.481,32.6343,32.4427,32.5481,1619271.0
2022-06-06 10:35:00,33.98,34.05,33.87,34.03,1202971.0,32.5577,32.6247,32.4523,32.6056,1202971.0
2022-06-06 10:40:00,34.03,34.07,33.78,34.0,1876471.0,32.6056,32.6439,32.366,32.5768,1876471.0
2022-06-06 10:45:00,34.01,34.02,33.88,34.01,1011843.0,32.5864,32.596,32.4618,32.5864,1011843.0
2022-06-06 10:50:00,34.01,34.09,33.83,33.86,1585748.0,32.5864,32.6631,32.4139,32.4427,1585748.0
2022-06-06 10:55:00,33.86,33.9,33.77,33.89,1314854.0,32.4427,32.481,32.3564,32.4714,1314854.0
2022-06-06 11:00:00,33.89,33.99,33.8,33.82,1394685.0,32.4714,32.5672,32.3852,32.4044,1394685.0
2022-06-06 11:05:00,33.83,33.88,33.48,33.51,2106223.0,32.4139,32.4618,32.0786,32.1073,2106223.0
2022-06-06 11:10:00,33.5,33.51,33.16,33.22,2655341.0,32.0977,32.1073,31.772,31.8295,2655341.0
2022-06-06 11:15:00,33.22,33.23,32.79,32.81,3527161.0,31.8295,31.8391,31.4175,31.4366,3527161.0
2022-06-06 11:20:00,32.8,32.97,32.75,32.86,2590471.0,31.427,31.5899,31.3791,31.4845,2590471.0
2022-06-06 11:25:00,32.85,33.03,32.8,32.97,1677951.0,31.475,31.6474,31.427,31.5899,1677951.0
2022-06-06 11:30:00,32.97,33.03,32.8,32.85,1488256.0,31.5899,31.6474,31.427,31.475,1488256.0
2022-06-06 11:35:00,32.85,33.0,32.73,32.87,1600619.0,31.475,31.6187,31.36,31.4941,1600619.0
2022-06-06 11:40:00,32.88,33.08,32.85,33.07,1073901.0,31.5037,31.6953,31.475,31.6857,1073901.0
2022-06-06 11:45:00,33.08,33.19,32.95,32.96,1705778.0,31.6953,31.8007,31.5708,31.5804,1705778.0
2022-06-06 11:50:00,32.97,33.11,32.92,33.02,876720.0,31.5899,31.7241,31.542,31.6378,876720.0
2022-06-06 11:55:00,33.03,33.1,32.95,33.02,903522.0,31.6474,31.7145,31.5708,31.6378,903522.0
2022-06-06 12:00:00,33.03,33.04,32.38,32.46,3465573.0,31.6474,31.657,31.0246,31.1013,3465573.0
2022-06-06 12:05:00,32.46,32.55,32.32,32.32,1687174.0,31.1013,31.1875,30.9671,30.9671,1687174.0
2022-06-06 12:10:00,32.33,32.36,32.17,32.26,1696946.0,30.9767,31.0055,30.8234,30.9097,1696946.0
2022-06-06 12:15:00,32.25,32.39,32.17,32.33,1328853.0,30.9001,31.0342,30.8234,30.9767,1328853.0
2022-06-06 12:20:00,32.32,32.41,32.22,32.22,1160993.0,30.9671,31.0534,30.8713,30.8713,1160993.0
2022-06-06 12:25:00,32.22,32.35,32.14,32.2,1038333.0,30.8713,30.9959,30.7947,30.8522,1038333.0
2022-06-06 12:30:00,32.19,32.3,32.0,32.29,1838038.0,30.8426,30.948,30.6605,30.9384,1838038.0
2022-06-06 12:35:00,32.3,32.44,32.25,32.44,1501488.0,30.948,31.0821,30.9001,31.0821,1501488.0
2022-06-06 12:40:00,32.43,32.52,32.36,32.46,1527057.0,31.0725,31.1588,31.0055,31.1013,1527057.0
2022-06-06 12:45:00,32.46,32.54,32.43,32.48,962689.0,31.1013,31.1779,31.0725,31.1204,962689.0
2022-06-06 12:50:00,32.47,32.51,32.37,32.5,1070585.0,31.1109,31.1492,31.015,31.1396,1070585.0
2022-06-06 12:55:00,32.49,32.62,32.46,32.56,1386257.0,31.13,31.2546,31.1013,31.1971,1386257.0
2022-06-06 13:00:00,32.57,32.58,32.45,32.47,1170636.0,31.2067,31.2163,31.0917,31.1109,1170636.0
2022-06-06 13:05:00,32.47,32.59,32.46,32.52,1264750.0,31.1109,31.2258,31.1013,31.1588,1264750.0
2022-06-06 13:10:00,32.52,32.54,32.28,32.37,1487165.0,31.1588,31.1779,30.9288,31.015,1487165.0
2022-06-06 13:15:00,32.37,32.41,32.21,32.32,899475.0,31.015,31.0534,30.8617,30.9671,899475.0
2022-06-06 13:20:00,32.31,32.42,32.18,32.33,1026106.0,30.9576,31.063,30.833,30.9767,1026106.0
2022-06-06 13:25:00,32.32,32.43,32.29,32.41,934571.0,30.9671,31.0725,30.9384,31.0534,934571.0
2022-06-06 13:30:00,32.41,32.57,32.35,32.49,1229005.0,31.0534,31.2067,30.9959,31.13,1229005.0
2022-06-06 13:35:00,32.48,32.81,32.44,32.77,2297644.0,31.1204,31.4366,31.0821,31.3983,2297644.0
2022-06-06 13:40:00,32.77,32.91,32.72,32.88,1980845.0,31.3983,31.5324,31.3504,31.5037,1980845.0
2022-06-06 13:45:00,32.87,32.95,32.77,32.91,2095253.0,31.4941,31.5708,31.3983,31.5324,2095253.0
2022-06-06 13:50:00,32.92,33.06,32.88,32.99,1830808.0,31.542,31.6762,31.5037,31.6091,1830808.0
2022-06-06 13:55:00,32.99,33.13,32.98,33.11,1675792.0,31.6091,31.7432,31.5995,31.7241,1675792.0
2022-06-06 14:00:00,33.12,33.14,33.02,33.08,1585670.0,31.7337,31.7528,31.6378,31.6953,1585670.0
2022-06-06 14:05:00,33.08,33.1,32.91,33.02,1667365.0,31.6953,31.7145,31.5324,31.6378,1667365.0
2022-06-06 14:10:00,33.02,33.06,32.92,32.94,915500.0,31.6378,31.6762,31.542,31.5612,915500.0
2022-06-06 14:15:00,32.94,32.98,32.82,32.9,1326384.0,31.5612,31.5995,31.4462,31.5229,1326384.0
2022-06-06 14:20:00,32.9,32.91,32.52,32.62,1924066.0,31.5229,31.5324,31.1588,31.2546,1924066.0
2022-06-06 14:25:00,32.62,32.65,32.41,32.47,1375585.0,31.2546,31.2833,31.0534,31.1109,1375585.0
2022-06-06 14:30:00,32.47,32.55,32.41,32.5,1286228.0,31.1109,31.1875,31.0534,31.1396,1286228.0
2022-06-06 14:35:00,32.51,32.55,32.3,32.37,1427392.0,31.1492,31.1875,30.948,31.015,1427392.0
2022-06-06 14:40:00,32.38,32.53,32.35,32.51,951075.0,31.0246,31.1684,30.9959,31.1492,951075.0
2022-06-06 14:45:00,32.5,32.6,32.44,32.48,1472108.0,31.1396,31.2354,31.0821,31.1204,1472108.0
2022-06-06 14:50:00,32.48,32.48,32.19,32.44,1875650.0,31.1204,31.1204,30.8426,31.0821,1875650.0
2022-06-06 14:55:00,32.44,32.58,32.36,32.43,1102801.0,31.0821,31.2163,31.0055,31.0725,1102801.0
2022-06-06 15:00:00,32.42,32.57,32.33,32.44,1356038.0,31.063,31.2067,30.9767,31.0821,1356038.0
2022-06-06 15:05:00,32.43,32.49,32.27,32.36,1250768.0,31.0725,31.13,30.9192,31.0055,1250768.0
2022-06-06 15:10:00,32.35,32.46,32.27,32.37,987241.0,30.9959,31.1013,30.9192,31.015,987241.0
2022-06-06 15:15:00,32.37,32.47,32.18,32.18,954536.0,31.015,31.1109,30.833,30.833,954536.0
2022-06-06 15:20:00,32.18,32.33,32.07,32.26,1692070.0,30.833,30.9767,30.7276,30.9097,1692070.0
2022-06-06 15:25:00,32.26,32.31,32.2,32.25,818648.0,30.9097,30.9576,30.8522,30.9001,818648.0
2022-06-06 15:30:00,32.24,32.4,32.2,32.27,1363834.0,30.8905,31.0438,30.8522,30.9192,1363834.0
2022-06-06 15:35:00,32.28,32.29,32.06,32.18,1371229.0,30.9288,30.9384,30.718,30.833,1371229.0
2022-06-06 15:40:00,32.17,32.5,32.12,32.45,1884386.0,30.8234,31.1396,30.7755,31.0917,1884386.0
2022-06-06 15:45:00,32.45,32.51,32.24,32.32,1502581.0,31.0917,31.1492,30.8905,30.9671,1502581.0
2022-06-06 15:50:00,32.32,32.59,32.31,32.57,2569075.0,30.9671,31.2258,30.9576,31.2067,2569075.0
2022-06-06 15:55:00,32.56,32.65,32.42,32.51,2480562.0,31.1971,31.2833,31.063,31.1492,2480562.0
2022-06-07 09:30:00,31.41,31.62,31.05,31.59,5705824.0,30.0952,30.2964,29.7503,30.2677,5705824.0
2022-06-07 09:35:00,31.6,31.8,31.55,31.63,3621532.0,30.2773,30.4689,30.2294,30.306,3621532.0
2022-06-07 09:40:00,31.65,31.95,31.58,31.86,2741845.0,30.3252,30.6126,30.2581,30.5264,2741845.0
2022-06-07 09:45:00,31.86,32.02,31.73,32.01,2990259.0,30.5264,30.6797,30.4018,30.6701,2990259.0
2022-06-07 09:50:00,32.0,32.37,32.0,32.02,3889629.0,30.6605,31.015,30.6605,30.6797,3889629.0
2022-06-07 09:55:00,32.02,32.15,31.85,31.96,2235276.0,30.6797,30.8043,30.5168,30.6222,2235276.0
2022-06-07 10:00:00,31.97,32.12,31.81,32.07,1984321.0,30.6318,30.7755,30.4785,30.7276,1984321.0
2022-06-07 10:05:00,32.08,32.21,31.71,31.85,2313408.0,30.7372,30.8617,30.3827,30.5168,2313408.0
2022-06-07 10:10:00,31.85,31.92,31.67,31.85,1675589.0,30.5168,30.5839,30.3443,30.5168,1675589.0
2022-06-07 10:15:00,31.85,32.02,31.74,31.9,2108980.0,30.5168,30.6797,30.4114,30.5647,2108980.0
2022-06-07 10:20:00,31.9,32.24,31.8,32.11,1669421.0,30.5647,30.8905,30.4689,30.7659,1669421.0
2022-06-07 10:25:00,32.1,32.52,32.02,32.45,2951024.0,30.7564,31.1588,30.6797,31.0917,2951024.0
2022-06-07 10:30:00,32.45,32.77,32.38,32.73,2882723.0,31.0917,31.3983,31.0246,31.36,2882723.0
2022-06-07 10:35:00,32.74,33.05,32.7,32.98,4148713.0,31.3696,31.6666,31.3312,31.5995,4148713.0
2022-06-07 10:40:00,32.99,33.16,32.93,33.08,2863447.0,31.6091,31.772,31.5516,31.6953,2863447.0
2022-06-07 10:45:00,33.09,33.33,33.05,33.29,2350671.0,31.7049,31.9349,31.6666,31.8965,2350671.0
2022-06-07 10:50:00,33.28,33.31,33.11,33.15,2109809.0,31.887,31.9157,31.7241,31.7624,2109809.0
2022-06-07 10:55:00,33.15,33.18,32.99,33.05,2064983.0,31.7624,31.7911,31.6091,31.6666,2064983.0
2022-06-07 11:00:00,33.06,33.13,32.9,32.91,2003884.0,31.6762,31.7432,31.5229,31.5324,2003884.0
2022-06-07 11:05:00,32.93,32.96,32.78,32.94,2037301.0,31.5516,31.5804,31.4079,31.5612,2037301.0
2022-06-07 11:10:00,32.95,33.08,32.87,32.98,1493683.0,31.5708,31.6953,31.4941,31.5995,1493683.0
2022-06-07 11:15:00,32.99,33.0,32.75,32.79,1115758.0,31.6091,31.6187,31.3791,31.4175,1115758.0
2022-06-07 11:20:00,32.79,32.84,32.59,32.63,2075914.0,31.4175,31.4654,31.2258,31.2642,2075914.0
2022-06-07 11:25:00,32.63,32.71,32.45,32.5,1529909.0,31.2642,31.3408,31.0917,31.1396,1529909.0
2022-06-07 11:30:00,32.5,32.53,32.4,32.5,1530459.0,31.1396,31.1684,31.0438,31.1396,1530459.0
2022-06-07 11:35:00,32.49,32.58,32.37,32.56,1448580.0,31.13,31.2163,31.015,31.1971,1448580.0
2022-06-07 11:40:00,32.57,32.59,32.45,32.51,1586243.0,31.2067,31.2258,31.0917,31.1492,1586243.0
2022-06-07 11:45:00,32.51,32.61,32.23,32.25,2143979.0,31.1492,31.245,30.8809,30.9001,2143979.0
2022-06-07 11:50:00,32.25,32.47,32.21,32.38,1272211.0,30.9001,31.1109,30.8617,31.0246,1272211.0
2022-06-07 11:55:00,32.37,32.67,32.35,32.62,1964500.0,31.015,31.3025,30.9959,31.2546,1964500.0
2022-06-07 12:00:00,32.63,32.7,32.52,32.56,1628724.0,31.2642,31.3312,31.1588,31.1971,1628724.0
2022-06-07 12:05:00,32.57,32.57,32.39,32.5,1239912.0,31.2067,31.2067,31.0342,31.1396,1239912.0
2022-06-07 12:10:00,32.51,32.58,32.46,32.53,638354.0,31.1492,31.2163,31.1013,31.1684,638354.0
2022-06-07 12:15:00,32.5,32.53,32.23,32.38,1324232.0,31.1396,31.1684,30.8809,31.0246,1324232.0
2022-06-07 12:20:00,32.37,32.42,32.28,32.38,776468.0,31.015,31.063,30.9288,31.0246,776468.0
2022-06-07 12:25:00,32.38,32.49,32.36,32.4,938677.0,31.0246,31.13,31.0055,31.0438,938677.0
2022-06-07 12:30:00,32.4,32.58,32.29,32.54,1274579.0,31.0438,31.2163,30.9384,31.1779,1274579.0
2022-06-07 12:35:00,32.55,32.6,32.46,32.6,939224.0,31.1875,31.2354,31.1013,31.2354,939224.0
2022-06-07 12:40:00,32.6,32.78,32.59,32.66,2122307.0,31.2354,31.4079,31.2258,31.2929,2122307.0
2022-06-07 12:45:00,32.66,32.73,32.65,32.69,799668.0,31.2929,31.36,31.2833,31.3217,799668.0
2022-06-07 12:50:00,32.7,32.75,32.57,32.74,1167563.0,31.3312,31.3791,31.2067,31.3696,1167563.0
2022-06-07 12:55:00,32.74,32.76,32.63,32.7,808001.0,31.3696,31.3887,31.2642,31.3312,808001.0
2022-06-07 13:00:00,32.71,32.83,32.6,32.82,1282477.0,31.3408,31.4558,31.2354,31.4462,1282477.0
2022-06-07 13:05:00,32.82,32.9,32.73,32.9,1386531.0,31.4462,31.5229,31.36,31.5229,1386531.0
2022-06-07 13:10:00,32.9,32.95,32.84,32.91,1515478.0,31.5229,31.5708,31.4654,31.5324,1515478.0
2022-06-07 13:15:00,32.91,32.99,32.89,32.95,1021841.0,31.5324,31.6091,31.5133,31.5708,1021841.0
2022-06-07 13:20:00,32.96,33.04,32.88,32.91,1357963.0,31.5804,31.657,31.5037,31.5324,1357963.0
2022-06-07 13:25:00,32.91,32.96,32.87,32.94,831635.0,31.5324,31.5804,31.4941,31.5612,831635.0
2022-06-07 13:30:00,32.94,33.0,32.88,32.95,1033942.0,31.5612,31.6187,31.5037,31.5708,1033942.0
2022-06-07 13:35:00,32.95,32.99,32.82,32.92,1061232.0,31.5708,31.6091,31.4462,31.542,1061232.0
2022-06-07 13:40:00,32.92,32.93,32.79,32.87,898235.0,31.542,31.5516,31.4175,31.4941,898235.0
2022-06-07 13:45:00,32.87,32.95,32.81,32.9,885149.0,31.4941,31.5708,31.4366,31.5229,885149.0
2022-06-07 13:50:00,32.9,33.01,32.86,32.89,1065454.0,31.5229,31.6283,31.4845,31.5133,1065454.0
2022-06-07 13:55:00,32.88,32.92,32.81,32.87,851514.0,31.5037,31.542,31.4366,31.4941,851514.0
2022-06-07 14:00:00,32.87,32.96,32.8,32.95,844433.0,31.4941,31.5804,31.427,31.5708,844433.0
2022-06-07 14:05:00,32.95,33.2,32.91,33.19,2114505.0,31.5708,31.8103,31.5324,31.8007,2114505.0
2022-06-07 14:10:00,33.19,33.29,33.16,33.25,1573221.0,31.8007,31.8965,31.772,31.8582,1573221.0
2022-06-07 14:15:00,33.26,33.3,33.12,33.14,1352874.0,31.8678,31.9061,31.7337,31.7528,1352874.0
2022-06-07 14:20:00,33.13,33.2,33.11,33.2,659658.0,31.7432,31.8103,31.7241,31.8103,659658.0
2022-06-07 14:25:00,33.2,33.26,33.14,33.21,752731.0,31.8103,31.8678,31.7528,31.8199,752731.0
2022-06-07 14:30:00,33.21,33.31,33.17,33.27,1048772.0,31.8199,31.9157,31.7816,31.8774,1048772.0
2022-06-07 14:35:00,33.27,33.29,33.16,33.21,774789.0,31.8774,31.8965,31.772,31.8199,774789.0
2022-06-07 14:40:00,33.22,33.23,32.87,32.94,1605358.0,31.8295,31.8391,31.4941,31.5612,1605358.0
2022-06-07 14:45:00,32.93,33.03,32.83,32.92,1093182.0,31.5516,31.6474,31.4558,31.542,1093182.0
2022-06-07 14:50:00,32.92,33.04,32.89,32.98,763219.0,31.542,31.657,31.5133,31.5995,763219.0
2022-06-07 14:55:00,32.97,33.05,32.91,33.02,820314.0,31.5899,31.6666,31.5324,31.6378,820314.0
2022-06-07 15:00:00,33.02,33.18,32.98,33.14,1359384.0,31.6378,31.7911,31.5995,31.7528,1359384.0
2022-06-07 15:05:00,33.15,33.26,33.1,33.2,1012549.0,31.7624,31.8678,31.7145,31.8103,1012549.0
2022-06-07 15:10:00,33.2,33.27,33.09,33.16,891301.0,31.8103,31.8774,31.7049,31.772,891301.0
2022-06-07 15:15:00,33.17,33.25,33.15,33.22,630855.0,31.7816,31.8582,31.7624,31.8295,630855.0
2022-06-07 15:20:00,33.22,33.3,33.16,33.22,990376.0,31.8295,31.9061,31.772,31.8295,990376.0
2022-06-07 15:25:00,33.22,33.24,33.17,33.21,704865.0,31.8295,31.8486,31.7816,31.8199,704865.0
2022-06-07 15:30:00,33.22,33.36,33.16,33.34,1435490.0,31.8295,31.9636,31.772,31.9444,1435490.0
2022-06-07 15:35:00,33.34,33.45,33.31,33.43,1658724.0,31.9444,32.0498,31.9157,32.0307,1658724.0
2022-06-07 15:40:00,33.44,33.45,33.28,33.33,1491192.0,32.0403,32.0498,31.887,31.9349,1491192.0
2022-06-07 15:45:00,33.34,33.49,33.31,33.45,1342937.0,31.9444,32.0882,31.9157,32.0498,1342937.0
2022-06-07 15:50:00,33.45,33.6,33.37,33.54,2600737.0,32.0498,32.1936,31.9732,32.1361,2600737.0
2022-06-07 15:55:00,33.54,33.56,33.35,33.37,2184703.0,32.1361,32.1552,31.954,31.9732,2184703.0
2022-06-08 09:30:00,33.08,33.19,32.71,33.0,2693123.0,31.6953,31.8007,31.3408,31.6187,2693123.0
2022-06-08 09:35:00,33.0,33.47,32.94,33.4,4272561.0,31.6187,32.069,31.5612,32.0019,4272561.0
2022-06-08 09:40:00,33.4,33.43,33.09,33.17,2957178.0,32.0019,32.0307,31.7049,31.7816,2957178.0
2022-06-08 09:45:00,33.17,33.81,33.12,33.72,4371087.0,31.7816,32.3948,31.7337,32.3085,4371087.0
2022-06-08 09:50:00,33.73,33.83,33.58,33.82,3325317.0,32.3181,32.4139,32.1744,32.4044,3325317.0
2022-06-08 09:55:00,33.82,33.94,33.71,33.76,3581059.0,32.4044,32.5193,32.299,32.3469,3581059.0
2022-06-08 10:00:00,33.76,33.81,33.48,33.78,2384171.0,32.3469,32.3948,32.0786,32.366,2384171.0
2022-06-08 10:05:00,33.77,33.87,33.7,33.78,1811338.0,32.3564,32.4523,32.2894,32.366,1811338.0
2022-06-08 10:10:00,33.78,33.78,33.25,33.29,2195541.0,32.366,32.366,31.8582,31.8965,2195541.0
2022-06-08 10:15:00,33.29,33.5,33.17,33.49,2267101.0,31.8965,32.0977,31.7816,32.0882,2267101.0
2022-06-08 10:20:00,33.48,33.76,33.48,33.75,2072304.0,32.0786,32.3469,32.0786,32.3373,2072304.0
2022-06-08 10:25:00,33.75,33.76,33.47,33.48,1308559.0,32.3373,32.3469,32.069,32.0786,1308559.0
2022-06-08 10:30:00,33.49,33.76,33.41,33.69,1720104.0,32.0882,32.3469,32.0115,32.2798,1720104.0
2022-06-08 10:35:00,33.69,33.81,33.59,33.65,1270563.0,32.2798,32.3948,32.184,32.2415,1270563.0
2022-06-08 10:40:00,33.65,33.77,33.34,33.51,1783400.0,32.2415,32.3564,31.9444,32.1073,1783400.0
2022-06-08 10:45:00,33.51,33.69,33.51,33.57,1046168.0,32.1073,32.2798,32.1073,32.1648,1046168.0
2022-06-08 10:50:00,33.58,33.66,33.48,33.58,882120.0,32.1744,32.2511,32.0786,32.1744,882120.0
2022-06-08 10:55:00,33.57,33.59,33.29,33.4,1727529.0,32.1648,32.184,31.8965,32.0019,1727529.0
2022-06-08 11:00:00,33.4,33.41,33.19,33.28,1203367.0,32.0019,32.0115,31.8007,31.887,1203367.0
2022-06-08 11:05:00,33.28,33.44,33.27,33.39,1151996.0,31.887,32.0403,31.8774,31.9924,1151996.0
2022-06-08 11:10:00,33.4,33.62,33.32,33.62,1538576.0,32.0019,32.2127,31.9253,32.2127,1538576.0
2022-06-08 11:15:00,33.62,33.86,33.55,33.78,1886381.0,32.2127,32.4427,32.1457,32.366,1886381.0
2022-06-08 11:20:00,33.77,33.83,33.64,33.68,1427827.0,32.3564,32.4139,32.2319,32.2702,1427827.0
2022-06-08 11:25:00,33.68,33.79,33.66,33.75,836269.0,32.2702,32.3756,32.2511,32.3373,836269.0
2022-06-08 11:30:00,33.76,33.82,33.67,33.75,1055996.0,32.3469,32.4044,32.2606,32.3373,1055996.0
2022-06-08 11:35:00,33.75,33.78,33.69,33.73,688766.0,32.3373,32.366,32.2798,32.3181,688766.0
2022-06-08 11:40:00,33.74,33.85,33.46,33.5,1827974.0,32.3277,32.4331,32.0594,32.0977,1827974.0
2022-06-08 11:45:00,33.51,33.69,33.49,33.57,972312.0,32.1073,32.2798,32.0882,32.1648,972312.0
2022-06-08 11:50:00,33.57,33.67,33.55,33.63,508161.0,32.1648,32.2606,32.1457,32.2223,508161.0
2022-06-08 11:55:00,33.63,33.66,33.48,33.49,449548.0,32.2223,32.2511,32.0786,32.0882,449548.0
2022-06-08 12:00:00,33.49,33.66,33.4,33.57,908109.0,32.0882,32.2511,32.0019,32.1648,908109.0
2022-06-08 12:05:00,33.58,33.58,33.38,33.5,709560.0,32.1744,32.1744,31.9828,32.0977,709560.0
2022-06-08 12:10:00,33.51,33.55,33.44,33.53,509977.0,32.1073,32.1457,32.0403,32.1265,509977.0
2022-06-08 12:15:00,33.53,33.53,33.37,33.48,679607.0,32.1265,32.1265,31.9732,32.0786,679607.0
2022-06-08 12:20:00,33.48,33.52,33.21,33.28,1479178.0,32.0786,32.1169,31.8199,31.887,1479178.0
2022-06-08 12:25:00,33.29,33.3,33.01,33.2,1663711.0,31.8965,31.9061,31.6283,31.8103,1663711.0
2022-06-08 12:30:00,33.19,33.2,32.88,32.98,1408096.0,31.8007,31.8103,31.5037,31.5995,1408096.0
2022-06-08 12:35:00,32.98,33.0,32.7,32.71,1414860.0,31.5995,31.6187,31.3312,31.3408,1414860.0
2022-06-08 12:40:00,32.71,32.81,32.58,32.6,1625640.0,31.3408,31.4366,31.2163,31.2354,1625640.0
2022-06-08 12:45:00,32.6,32.77,32.54,32.75,1660832.0,31.2354,31.3983,31.1779,31.3791,1660832.0
2022-06-08 12:50:00,32.74,32.78,32.69,32.74,898970.0,31.3696,31.4079,31.3217,31.3696,898970.0
2022-06-08 12:55:00,32.75,32.88,32.7,32.87,1060149.0,31.3791,31.5037,31.3312,31.4941,1060149.0
2022-06-08 13:00:00,32.87,32.87,32.65,32.7,1224687.0,31.4941,31.4941,31.2833,31.3312,1224687.0
2022-06-08 13:05:00,32.7,32.82,32.69,32.79,729638.0,31.3312,31.4462,31.3217,31.4175,729638.0
2022-06-08 13:10:00,32.79,32.83,32.66,32.76,674247.0,31.4175,31.4558,31.2929,31.3887,674247.0
2022-06-08 13:15:00,32.76,32.84,32.65,32.82,625828.0,31.3887,31.4654,31.2833,31.4462,625828.0
2022-06-08 13:20:00,32.83,32.84,32.75,32.78,415370.0,31.4558,31.4654,31.3791,31.4079,415370.0
2022-06-08 13:25:00,32.79,32.82,32.68,32.69,596068.0,31.4175,31.4462,31.3121,31.3217,596068.0
2022-06-08 13:30:00,32.69,32.71,32.44,32.53,1747277.0,31.3217,31.3408,31.0821,31.1684,1747277.0
2022-06-08 13:35:00,32.53,32.54,32.33,32.35,1017013.0,31.1684,31.1779,30.9767,30.9959,1017013.0
2022-06-08 13:40:00,32.36,32.63,32.34,32.59,1242887.0,31.0055,31.2642,30.9863,31.2258,1242887.0
2022-06-08 13:45:00,32.59,32.73,32.55,32.68,1215749.0,31.2258,31.36,31.1875,31.3121,1215749.0
2022-06-08 13:50:00,32.69,32.76,32.57,32.72,744692.0,31.3217,31.3887,31.2067,31.3504,744692.0
2022-06-08 13:55:00,32.72,32.84,32.67,32.76,779081.0,31.3504,31.4654,31.3025,31.3887,779081.0
2022-06-08 14:00:00,32.76,32.92,32.73,32.83,1059653.0,31.3887,31.542,31.36,31.4558,1059653.0
2022-06-08 14:05:00,32.84,32.89,32.74,32.81,865493.0,31.4654,31.5133,31.3696,31.4366,865493.0
2022-06-08 14:10:00,32.82,32.85,32.68,32.78,886496.0,31.4462,31.475,31.3121,31.4079,886496.0
2022-06-08 14:15:00,32.79,32.82,32.6,32.68,638287.0,31.4175,31.4462,31.2354,31.3121,638287.0
2022-06-08 14:20:00,32.67,32.75,32.6,32.66,584532.0,31.3025,31.3791,31.2354,31.2929,584532.0
2022-06-08 14:25:00,32.66,32.71,32.41,32.55,1112067.0,31.2929,31.3408,31.0534,31.1875,1112067.0
2022-06-08 14:30:00,32.55,32.66,32.47,32.49,852130.0,31.1875,31.2929,31.1109,31.13,852130.0
2022-06-08 14:35:00,32.49,32.56,32.4,32.51,869879.0,31.13,31.1971,31.0438,31.1492,869879.0
2022-06-08 14:40:00,32.51,32.74,32.51,32.7,1154970.0,31.1492,31.3696,31.1492,31.3312,1154970.0
2022-06-08 14:45:00,32.69,32.79,32.65,32.7,905444.0,31.3217,31.4175,31.2833,31.3312,905444.0
2022-06-08 14:50:00,32.71,32.73,32.6,32.61,556981.0,31.3408,31.36,31.2354,31.245,556981.0
2022-06-08 14:55:00,32.61,32.67,32.56,32.63,506058.0,31.245,31.3025,31.1971,31.2642,506058.0
2022-06-08 15:00:00,32.63,32.63,32.45,32.52,795832.0,31.2642,31.2642,31.0917,31.1588,795832.0
2022-06-08 15:05:00,32.52,32.57,32.34,32.48,1038474.0,31.1588,31.2067,30.9863,31.1204,1038474.0
2022-06-08 15:10:00,32.47,32.7,32.45,32.66,992925.0,31.1109,31.3312,31.0917,31.2929,992925.0
2022-06-08 15:15:00,32.66,32.72,32.56,32.65,729070.0,31.2929,31.3504,31.1971,31.2833,729070.0
2022-06-08 15:20:00,32.65,32.84,32.62,32.81,1328194.0,31.2833,31.4654,31.2546,31.4366,1328194.0
2022-06-08 15:25:00,32.82,32.88,32.75,32.79,985430.0,31.4462,31.5037,31.3791,31.4175,985430.0
2022-06-08 15:30:00,32.79,32.96,32.73,32.89,1524918.0,31.4175,31.5804,31.36,31.5133,1524918.0
2022-06-08 15:35:00,32.88,32.92,32.82,32.84,877675.0,31.5037,31.542,31.4462,31.4654,877675.0
2022-06-08 15:40:00,32.84,32.85,32.74,32.77,1014454.0,31.4654,31.475,31.3696,31.3983,1014454.0
2022-06-08 15:45:00,32.78,32.79,32.51,32.53,1440656.0,31.4079,31.4175,31.1492,31.1684,1440656.0
2022-06-08 15:50:00,32.54,32.68,32.46,32.56,1304806.0,31.1779,31.3121,31.1013,31.1971,1304806.0
2022-06-08 15:55:00,32.56,32.67,32.51,32.64,1476928.0,31.1971,31.3025,31.1492,31.2737,1476928.0
2022-06-09 09:30:00,32.07,32.49,31.88,32.4,3476642.0,30.7276,31.13,30.5456,31.0438,3476642.0
2022-06-09 09:35:00,32.39,32.48,31.95,31.96,2996283.0,31.0342,31.1204,30.6126,30.6222,2996283.0
2022-06-09 09:40:00,31.95,32.07,31.77,31.99,2812208.0,30.6126,30.7276,30.4402,30.651,2812208.0
2022-06-09 09:45:00,31.99,32.46,31.87,32.34,3013891.0,30.651,31.1013,30.536,30.9863,3013891.0
2022-06-09 09:50:00,32.34,32.92,32.3,32.74,4321193.0,30.9863,31.542,30.948,31.3696,4321193.0
2022-06-09 09:55:00,32.74,32.84,32.58,32.8,2102960.0,31.3696,31.4654,31.2163,31.427,2102960.0
2022-06-09 10:00:00,32.81,32.82,32.54,32.59,1408069.0,31.4366,31.4462,31.1779,31.2258,1408069.0
2022-06-09 10:05:00,32.59,32.62,32.31,32.34,1458918.0,31.2258,31.2546,30.9576,30.9863,1458918.0
2022-06-09 10:10:00,32.35,32.48,32.15,32.47,2177378.0,30.9959,31.1204,30.8043,31.1109,2177378.0
2022-06-09 10:15:00,32.48,32.78,32.41,32.55,2346222.0,31.1204,31.4079,31.0534,31.1875,2346222.0
2022-06-09 10:20:00,32.55,32.66,32.52,32.63,1162669.0,31.1875,31.2929,31.1588,31.2642,1162669.0
2022-06-09 10:25:00,32.64,32.87,32.59,32.87,2024236.0,31.2737,31.4941,31.2258,31.4941,2024236.0
2022-06-09 10:30:00,32.88,33.06,32.71,32.82,2631378.0,31.5037,31.6762,31.3408,31.4462,2631378.0
2022-06-09 10:35:00,32.81,33.0,32.76,32.95,1338725.0,31.4366,31.6187,31.3887,31.5708,1338725.0
2022-06-09 10:40:00,32.96,32.99,32.63,32.72,1406382.0,31.5804,31.6091,31.2642,31.3504,1406382.0
2022-06-09 10:45:00,32.69,32.72,32.48,32.56,1023423.0,31.3217,31.3504,31.1204,31.1971,1023423.0
2022-06-09 10:50:00,32.55,32.57,32.25,32.26,1262608.0,31.1875,31.2067,30.9001,30.9097,1262608.0
2022-06-09 10:55:00,32.25,32.46,32.2,32.36,1612880.0,30.9001,31.1013,30.8522,31.0055,1612880.0
2022-06-09 11:00:00,32.36,32.4,32.11,32.17,1640315.0,31.0055,31.0438,30.7659,30.8234,1640315.0
2022-06-09 11:05:00,32.18,32.19,31.98,32.16,1782186.0,30.833,30.8426,30.6414,30.8138,1782186.0
2022-06-09 11:10:00,32.16,32.29,32.13,32.24,1417883.0,30.8138,30.9384,30.7851,30.8905,1417883.0
2022-06-09 11:15:00,32.25,32.26,32.08,32.14,839217.0,30.9001,30.9097,30.7372,30.7947,839217.0
2022-06-09 11:20:00,32.13,32.31,32.12,32.3,1281852.0,30.7851,30.9576,30.7755,30.948,1281852.0
2022-06-09 11:25:00,32.29,32.35,32.15,32.16,982599.0,30.9384,30.9959,30.8043,30.8138,982599.0
2022-06-09 11:30:00,32.17,32.33,32.1,32.24,1091052.0,30.8234,30.9767,30.7564,30.8905,1091052.0
2022-06-09 11:35:00,32.25,32.37,32.2,32.28,1108799.0,30.9001,31.015,30.8522,30.9288,1108799.0
2022-06-09 11:40:00,32.28,32.6,32.28,32.49,2551155.0,30.9288,31.2354,30.9288,31.13,2551155.0
2022-06-09 11:45:00,32.48,32.53,32.12,32.14,1824195.0,31.1204,31.1684,30.7755,30.7947,1824195.0
2022-06-09 11:50:00,32.15,32.22,32.01,32.19,1587219.0,30.8043,30.8713,30.6701,30.8426,1587219.0
2022-06-09 11:55:00,32.19,32.32,32.17,32.28,1213004.0,30.8426,30.9671,30.8234,30.9288,1213004.0
2022-06-09 12:00:00,32.29,32.38,32.16,32.2,1024959.0,30.9384,31.0246,30.8138,30.8522,1024959.0
2022-06-09 12:05:00,32.2,32.24,32.08,32.11,958524.0,30.8522,30.8905,30.7372,30.7659,958524.0
2022-06-09 12:10:00,32.1,32.13,31.93,32.04,1167499.0,30.7564,30.7851,30.5935,30.6989,1167499.0
2022-06-09 12:15:00,32.03,32.12,31.97,32.1,827731.0,30.6893,30.7755,30.6318,30.7564,827731.0
2022-06-09 12:20:00,32.11,32.21,32.08,32.13,1013100.0,30.7659,30.8617,30.7372,30.7851,1013100.0
2022-06-09 12:25:00,32.12,32.3,32.1,32.26,890692.0,30.7755,30.948,30.7564,30.9097,890692.0
2022-06-09 12:30:00,32.26,32.33,32.14,32.25,1059791.0,30.9097,30.9767,30.7947,30.9001,1059791.0
2022-06-09 12:35:00,32.25,32.33,32.18,32.23,683552.0,30.9001,30.9767,30.833,30.8809,683552.0
2022-06-09 12:40:00,32.23,32.39,32.2,32.36,841387.0,30.8809,31.0342,30.8522,31.0055,841387.0
2022-06-09 12:45:00,32.36,32.37,32.27,32.29,734913.0,31.0055,31.015,30.9192,30.9384,734913.0
2022-06-09 12:50:00,32.3,32.42,32.16,32.16,941601.0,30.948,31.063,30.8138,30.8138,941601.0
2022-06-09 12:55:00,32.16,32.47,32.1,32.4,1145076.0,30.8138,31.1109,30.7564,31.0438,1145076.0
2022-06-09 13:00:00,32.41,32.47,32.32,32.37,974445.0,31.0534,31.1109,30.9671,31.015,974445.0
2022-06-09 13:05:00,32.37,32.56,32.37,32.41,1186127.0,31.015,31.1971,31.015,31.0534,1186127.0
2022-06-09 13:10:00,32.41,32.53,32.39,32.42,765303.0,31.0534,31.1684,31.0342,31.063,765303.0
2022-06-09 13:15:00,32.43,32.46,32.33,32.4,790524.0,31.0725,31.1013,30.9767,31.0438,790524.0
2022-06-09 13:20:00,32.39,32.43,32.22,32.24,701017.0,31.0342,31.0725,30.8713,30.8905,701017.0
2022-06-09 13:25:00,32.23,32.27,32.06,32.12,817897.0,30.8809,30.9192,30.718,30.7755,817897.0
2022-06-09 13:30:00,32.12,32.13,31.93,32.01,1592455.0,30.7755,30.7851,30.5935,30.6701,1592455.0
2022-06-09 13:35:00,32.01,32.01,31.86,31.96,1371469.0,30.6701,30.6701,30.5264,30.6222,1371469.0
2022-06-09 13:40:00,31.96,31.99,31.75,31.79,1339793.0,30.6222,30.651,30.421,30.4593,1339793.0
2022-06-09 13:45:00,31.79,31.92,31.73,31.91,1311289.0,30.4593,30.5839,30.4018,30.5743,1311289.0
2022-06-09 13:50:00,31.91,31.97,31.89,31.92,943874.0,30.5743,30.6318,30.5551,30.5839,943874.0
2022-06-09 13:55:00,31.91,32.08,31.9,32.05,823204.0,30.5743,30.7372,30.5647,30.7084,823204.0
2022-06-09 14:00:00,32.06,32.06,31.87,31.9,1099705.0,30.718,30.718,30.536,30.5647,1099705.0
2022-06-09 14:05:00,31.9,31.97,31.83,31.9,699810.0,30.5647,30.6318,30.4977,30.5647,699810.0
2022-06-09 14:10:00,31.91,31.93,31.74,31.9,991335.0,30.5743,30.5935,30.4114,30.5647,991335.0
2022-06-09 14:15:00,31.9,31.95,31.83,31.88,678332.0,30.5647,30.6126,30.4977,30.5456,678332.0
2022-06-09 14:20:00,31.88,31.94,31.63,31.68,1320759.0,30.5456,30.603,30.306,30.3539,1320759.0
2022-06-09 14:25:00,31.68,31.83,31.61,31.78,1069347.0,30.3539,30.4977,30.2869,30.4497,1069347.0
2022-06-09 14:30:00,31.78,31.78,31.58,31.6,1047354.0,30.4497,30.4497,30.2581,30.2773,1047354.0
2022-06-09 14:35:00,31.59,31.65,31.5,31.54,1135602.0,30.2677,30.3252,30.1815,30.2198,1135602.0
2022-06-09 14:40:00,31.54,31.59,31.47,31.51,1202886.0,30.2198,30.2677,30.1527,30.191,1202886.0
2022-06-09 14:45:00,31.52,31.64,31.48,31.54,1326183.0,30.2006,30.3156,30.1623,30.2198,1326183.0
2022-06-09 14:50:00,31.53,31.59,31.44,31.47,1046488.0,30.2102,30.2677,30.124,30.1527,1046488.0
2022-06-09 14:55:00,31.47,31.51,31.24,31.25,1853374.0,30.1527,30.191,29.9323,29.9419,1853374.0
2022-06-09 15:00:00,31.25,31.28,31.0,31.0,2628921.0,29.9419,29.9707,29.7024,29.7024,2628921.0
2022-06-09 15:05:00,31.0,31.05,30.84,30.93,2217946.0,29.7024,29.7503,29.5491,29.6353,2217946.0
2022-06-09 15:10:00,30.93,30.98,30.83,30.83,1412567.0,29.6353,29.6832,29.5395,29.5395,1412567.0
2022-06-09 15:15:00,30.84,31.01,30.82,30.94,1829524.0,29.5491,29.712,29.5299,29.6449,1829524.0
2022-06-09 15:20:00,30.94,31.03,30.86,30.98,1486245.0,29.6449,29.7311,29.5683,29.6832,1486245.0
2022-06-09 15:25:00,30.98,30.99,30.67,30.67,2416561.0,29.6832,29.6928,29.3862,29.3862,2416561.0
2022-06-09 15:30:00,30.67,30.73,30.59,30.59,1692549.0,29.3862,29.4437,29.3096,29.3096,1692549.0
2022-06-09 15:35:00,30.59,30.71,30.57,30.63,1615226.0,29.3096,29.4245,29.2904,29.3479,1615226.0
2022-06-09 15:40:00,30.63,30.63,30.38,30.41,3079588.0,29.3479,29.3479,29.1083,29.1371,3079588.0
2022-06-09 15:45:00,30.4,30.45,30.2,30.28,3558061.0,29.1275,29.1754,28.9359,29.0125,3558061.0
2022-06-09 15:50:00,30.28,30.41,30.15,30.32,4537181.0,29.0125,29.1371,28.888,29.0509,4537181.0
2022-06-09 15:55:00,30.31,30.37,29.93,29.93,5014912.0,29.0413,29.0988,28.6772,28.6772,5014912.0
2022-06-10 09:30:00,28.26,28.62,27.77,27.82,7996319.0,27.0771,27.422,26.6076,26.6555,7996319.0
2022-06-10 09:35:00,27.83,28.1,27.75,27.91,4294166.0,26.6651,26.9238,26.5884,26.7417,4294166.0
2022-06-10 09:40:00,27.92,28.33,27.87,28.32,4506363.0,26.7513,27.1442,26.7034,27.1346,4506363.0
2022-06-10 09:45:00,28.33,28.43,27.95,28.04,4190268.0,27.1442,27.24,26.7801,26.8663,4190268.0
2022-06-10 09:50:00,28.03,28.15,27.68,27.72,3088422.0,26.8567,26.9717,26.5214,26.5597,3088422.0
2022-06-10 09:55:00,27.72,27.81,27.53,27.67,3090941.0,26.5597,26.6459,26.3776,26.5118,3090941.0
2022-06-10 10:00:00,27.66,27.67,27.13,27.26,5115558.0,26.5022,26.5118,25.9944,26.1189,5115558.0
2022-06-10 10:05:00,27.25,27.38,27.07,27.09,2996111.0,26.1094,26.2339,25.9369,25.9561,2996111.0
2022-06-10 10:10:00,27.08,27.21,27.0,27.16,2445893.0,25.9465,26.071,25.8698,26.0231,2445893.0
2022-06-10 10:15:00,27.16,27.26,27.05,27.11,2268702.0,26.0231,26.1189,25.9177,25.9752,2268702.0
2022-06-10 10:20:00,27.12,27.16,26.88,26.99,2708158.0,25.9848,26.0231,25.7549,25.8602,2708158.0
2022-06-10 10:25:00,26.99,27.2,26.92,26.98,2177814.0,25.8602,26.0615,25.7932,25.8507,2177814.0
2022-06-10 10:30:00,26.99,27.22,26.94,27.17,1818577.0,25.8602,26.0806,25.8123,26.0327,1818577.0
2022-06-10 10:35:00,27.16,27.32,27.11,27.28,2331215.0,26.0231,26.1764,25.9752,26.1381,2331215.0
2022-06-10 10:40:00,27.27,27.35,27.07,27.29,1829656.0,26.1285,26.2052,25.9369,26.1477,1829656.0
2022-06-10 10:45:00,27.29,27.33,27.08,27.14,1924788.0,26.1477,26.186,25.9465,26.004,1924788.0
2022-06-10 10:50:00,27.13,27.39,27.12,27.18,1681292.0,25.9944,26.2435,25.9848,26.0423,1681292.0
2022-06-10 10:55:00,27.18,27.23,26.91,26.91,1906088.0,26.0423,26.0902,25.7836,25.7836,1906088.0
2022-06-10 11:00:00,26.91,27.08,26.9,26.98,1586700.0,25.7836,25.9465,25.774,25.8507,1586700.0
2022-06-10 11:05:00,26.98,26.99,26.81,26.91,1671837.0,25.8507,25.8602,25.6878,25.7836,1671837.0
2022-06-10 11:10:00,26.91,26.97,26.8,26.85,2043095.0,25.7836,25.8411,25.6782,25.7261,2043095.0
2022-06-10 11:15:00,26.85,27.04,26.79,27.02,1963096.0,25.7261,25.9082,25.6686,25.889,1963096.0
2022-06-10 11:20:00,27.02,27.09,26.87,26.88,1651069.0,25.889,25.9561,25.7453,25.7549,1651069.0
2022-06-10 11:25:00,26.88,26.89,26.72,26.78,1717760.0,25.7549,25.7644,25.6015,25.659,1717760.0
2022-06-10 11:30:00,26.78,26.84,26.71,26.8,1155489.0,25.659,25.7165,25.592,25.6782,1155489.0
2022-06-10 11:35:00,26.81,26.83,26.7,26.7,967463.0,25.6878,25.7069,25.5824,25.5824,967463.0
2022-06-10 11:40:00,26.72,26.88,26.67,26.86,1733790.0,25.6015,25.7549,25.5536,25.7357,1733790.0
2022-06-10 11:45:00,26.86,26.93,26.7,26.71,1450021.0,25.7357,25.8028,25.5824,25.592,1450021.0
2022-06-10 11:50:00,26.7,26.84,26.67,26.76,1077986.0,25.5824,25.7165,25.5536,25.6399,1077986.0
2022-06-10 11:55:00,26.76,27.05,26.72,26.98,1598576.0,25.6399,25.9177,25.6015,25.8507,1598576.0
2022-06-10 12:00:00,26.98,27.09,26.92,26.98,1469936.0,25.8507,25.9561,25.7932,25.8507,1469936.0
2022-06-10 12:05:00,26.98,27.15,26.97,27.03,1543026.0,25.8507,26.0135,25.8411,25.8986,1543026.0
2022-06-10 12:10:00,27.02,27.03,26.81,26.83,1204544.0,25.889,25.8986,25.6878,25.7069,1204544.0
2022-06-10 12:15:00,26.83,26.88,26.76,26.83,930577.0,25.7069,25.7549,25.6399,25.7069,930577.0
2022-06-10 12:20:00,26.83,26.95,26.8,26.84,1350743.0,25.7069,25.8219,25.6782,25.7165,1350743.0
2022-06-10 12:25:00,26.85,26.93,26.78,26.93,930462.0,25.7261,25.8028,25.659,25.8028,930462.0
2022-06-10 12:30:00,26.93,27.07,26.87,26.92,1641927.0,25.8028,25.9369,25.7453,25.7932,1641927.0
2022-06-10 12:35:00,26.91,27.04,26.88,27.02,962886.0,25.7836,25.9082,25.7549,25.889,962886.0
2022-06-10 12:40:00,27.01,27.15,26.98,27.05,1138188.0,25.8794,26.0135,25.8507,25.9177,1138188.0
2022-06-10 12:45:00,27.06,27.11,26.91,26.95,834307.0,25.9273,25.9752,25.7836,25.8219,834307.0
2022-06-10 12:50:00,26.94,26.95,26.82,26.84,958968.0,25.8123,25.8219,25.6974,25.7165,958968.0
2022-06-10 12:55:00,26.84,26.95,26.8,26.95,1127913.0,25.7165,25.8219,25.6782,25.8219,1127913.0
2022-06-10 13:00:00,26.95,27.0,26.83,26.93,855776.0,25.8219,25.8698,25.7069,25.8028,855776.0
2022-06-10 13:05:00,26.92,26.95,26.82,26.9,799631.0,25.7932,25.8219,25.6974,25.774,799631.0
2022-06-10 13:10:00,26.9,26.94,26.76,26.82,953810.0,25.774,25.8123,25.6399,25.6974,953810.0
2022-06-10 13:15:00,26.81,27.02,26.79,27.01,1236945.0,25.6878,25.889,25.6686,25.8794,1236945.0
2022-06-10 13:20:00,27.01,27.05,26.95,27.0,1044683.0,25.8794,25.9177,25.8219,25.8698,1044683.0
2022-06-10 13:25:00,27.0,27.11,26.97,27.1,994043.0,25.8698,25.9752,25.8411,25.9656,994043.0
2022-06-10 13:30:00,27.1,27.11,26.86,26.95,1190014.0,25.9656,25.9752,25.7357,25.8219,1190014.0
2022-06-10 13:35:00,26.95,27.18,26.94,27.16,1632321.0,25.8219,26.0423,25.8123,26.0231,1632321.0
2022-06-10 13:40:00,27.16,27.2,27.06,27.17,1325883.0,26.0231,26.0615,25.9273,26.0327,1325883.0
2022-06-10 13:45:00,27.17,27.45,27.11,27.44,2937634.0,26.0327,26.301,25.9752,26.2914,2937634.0
2022-06-10 13:50:00,27.44,27.57,27.28,27.3,2927017.0,26.2914,26.416,26.1381,26.1573,2927017.0
2022-06-10 13:55:00,27.3,27.31,27.16,27.22,1574882.0,26.1573,26.1669,26.0231,26.0806,1574882.0
2022-06-10 14:00:00,27.23,27.26,27.07,27.08,1263166.0,26.0902,26.1189,25.9369,25.9465,1263166.0
2022-06-10 14:05:00,27.07,27.22,27.07,27.15,1055636.0,25.9369,26.0806,25.9369,26.0135,1055636.0
2022-06-10 14:10:00,27.14,27.19,27.07,27.1,781305.0,26.004,26.0519,25.9369,25.9656,781305.0
2022-06-10 14:15:00,27.1,27.32,27.05,27.27,1151122.0,25.9656,26.1764,25.9177,26.1285,1151122.0
2022-06-10 14:20:00,27.27,27.41,27.27,27.36,1600071.0,26.1285,26.2627,26.1285,26.2148,1600071.0
2022-06-10 14:25:00,27.36,27.39,27.12,27.19,1286348.0,26.2148,26.2435,25.9848,26.0519,1286348.0
2022-06-10 14:30:00,27.19,27.37,27.18,27.31,1101272.0,26.0519,26.2243,26.0423,26.1669,1101272.0
2022-06-10 14:35:00,27.3,27.32,27.19,27.22,920928.0,26.1573,26.1764,26.0519,26.0806,920928.0
2022-06-10 14:40:00,27.21,27.23,27.06,27.14,805296.0,26.071,26.0902,25.9273,26.004,805296.0
2022-06-10 14:45:00,27.14,27.37,27.13,27.37,1079609.0,26.004,26.2243,25.9944,26.2243,1079609.0
2022-06-10 14:50:00,27.37,27.38,27.24,27.38,835631.0,26.2243,26.2339,26.0998,26.2339,835631.0
2022-06-10 14:55:00,27.38,27.59,27.34,27.48,2460053.0,26.2339,26.4351,26.1956,26.3297,2460053.0
2022-06-10 15:00:00,27.49,27.59,27.21,27.24,1854035.0,26.3393,26.4351,26.071,26.0998,1854035.0
2022-06-10 15:05:00,27.23,27.25,27.12,27.18,1552179.0,26.0902,26.1094,25.9848,26.0423,1552179.0
2022-06-10 15:10:00,27.19,27.37,27.16,27.32,1451113.0,26.0519,26.2243,26.0231,26.1764,1451113.0
2022-06-10 15:15:00,27.32,27.51,27.29,27.5,1877385.0,26.1764,26.3585,26.1477,26.3489,1877385.0
2022-06-10 15:20:00,27.51,27.52,27.21,27.48,1991062.0,26.3585,26.3681,26.071,26.3297,1991062.0
2022-06-10 15:25:00,27.48,27.77,27.47,27.57,3298993.0,26.3297,26.6076,26.3202,26.416,3298993.0
2022-06-10 15:30:00,27.56,27.58,27.35,27.4,2063524.0,26.4064,26.4255,26.2052,26.2531,2063524.0
2022-06-10 15:35:00,27.4,27.62,27.34,27.46,2038081.0,26.2531,26.4639,26.1956,26.3106,2038081.0
2022-06-10 15:40:00,27.46,27.52,27.13,27.19,2259608.0,26.3106,26.3681,25.9944,26.0519,2259608.0
2022-06-10 15:45:00,27.19,27.21,26.91,26.92,3578783.0,26.0519,26.071,25.7836,25.7932,3578783.0
2022-06-10 15:50:00,26.92,27.14,26.85,26.98,4323598.0,25.7932,26.004,25.7261,25.8507,4323598.0
2022-06-10 15:55:00,26.98,27.05,26.75,26.77,3603974.0,25.8507,25.9177,25.6303,25.6495,3603974.0
2022-06-13 09:30:00,24.27,24.84,24.22,24.65,7368872.0,23.2541,23.8002,23.2062,23.6182,7368872.0
2022-06-13 09:35:00,24.66,24.98,24.45,24.46,5723879.0,23.6278,23.9344,23.4266,23.4361,5723879.0
2022-06-13 09:40:00,24.47,24.67,24.25,24.59,5451081.0,23.4457,23.6374,23.2349,23.5607,5451081.0
2022-06-13 09:45:00,24.59,24.85,24.37,24.38,4226341.0,23.5607,23.8098,23.3499,23.3595,4226341.0
2022-06-13 09:50:00,24.38,24.57,24.3,24.33,3029030.0,23.3595,23.5415,23.2828,23.3116,3029030.0
2022-06-13 09:55:00,24.34,24.57,24.32,24.36,3174493.0,23.3212,23.5415,23.302,23.3403,3174493.0
2022-06-13 10:00:00,24.37,24.65,24.25,24.39,3847179.0,23.3499,23.6182,23.2349,23.3691,3847179.0
2022-06-13 10:05:00,24.39,24.62,24.3,24.33,3138716.0,23.3691,23.5895,23.2828,23.3116,3138716.0
2022-06-13 10:10:00,24.32,24.43,24.05,24.08,3472103.0,23.302,23.4074,23.0433,23.0721,3472103.0
2022-06-13 10:15:00,24.08,24.09,23.8,23.87,4242544.0,23.0721,23.0816,22.8038,22.8708,4242544.0
2022-06-13 10:20:00,23.86,24.0,23.7,23.71,3017083.0,22.8613,22.9954,22.708,22.7175,3017083.0
2022-06-13 10:25:00,23.7,23.83,23.69,23.78,2300026.0,22.708,22.8325,22.6984,22.7846,2300026.0
2022-06-13 10:30:00,23.78,23.91,23.68,23.86,2634477.0,22.7846,22.9092,22.6888,22.8613,2634477.0
2022-06-13 10:35:00,23.85,23.98,23.79,23.8,2787492.0,22.8517,22.9762,22.7942,22.8038,2787492.0
2022-06-13 10:40:00,23.79,23.79,23.46,23.51,3071912.0,22.7942,22.7942,22.478,22.5259,3071912.0
2022-06-13 10:45:00,23.51,23.58,23.47,23.5,2122997.0,22.5259,22.593,22.4876,22.5163,2122997.0
2022-06-13 10:50:00,23.49,23.6,23.41,23.57,2465864.0,22.5068,22.6121,22.4301,22.5834,2465864.0
2022-06-13 10:55:00,23.57,23.63,23.5,23.52,1583772.0,22.5834,22.6409,22.5163,22.5355,1583772.0
2022-06-13 11:00:00,23.52,23.54,23.26,23.32,2609622.0,22.5355,22.5547,22.2864,22.3439,2609622.0
2022-06-13 11:05:00,23.31,23.41,23.26,23.36,1794588.0,22.3343,22.4301,22.2864,22.3822,1794588.0
2022-06-13 11:10:00,23.35,23.52,23.23,23.47,2103292.0,22.3726,22.5355,22.2576,22.4876,2103292.0
2022-06-13 11:15:00,23.46,23.77,23.44,23.73,2844581.0,22.478,22.775,22.4588,22.7367,2844581.0
2022-06-13 11:20:00,23.72,23.92,23.68,23.91,3202458.0,22.7271,22.9188,22.6888,22.9092,3202458.0
2022-06-13 11:25:00,23.91,23.97,23.68,23.73,2390758.0,22.9092,22.9667,22.6888,22.7367,2390758.0
2022-06-13 11:30:00,23.72,23.83,23.6,23.73,2128149.0,22.7271,22.8325,22.6121,22.7367,2128149.0
2022-06-13 11:35:00,23.73,23.97,23.73,23.96,2743116.0,22.7367,22.9667,22.7367,22.9571,2743116.0
2022-06-13 11:40:00,23.97,24.09,23.86,24.0,2778066.0,22.9667,23.0816,22.8613,22.9954,2778066.0
2022-06-13 11:45:00,24.01,24.03,23.76,23.89,1856604.0,23.005,23.0241,22.7654,22.89,1856604.0
2022-06-13 11:50:00,23.89,23.99,23.7,23.74,1759415.0,22.89,22.9858,22.708,22.7463,1759415.0
2022-06-13 11:55:00,23.75,23.9,23.72,23.86,1129402.0,22.7559,22.8996,22.7271,22.8613,1129402.0
2022-06-13 12:00:00,23.87,24.05,23.76,23.85,1802910.0,22.8708,23.0433,22.7654,22.8517,1802910.0
2022-06-13 12:05:00,23.85,24.06,23.71,23.86,1904601.0,22.8517,23.0529,22.7175,22.8613,1904601.0
2022-06-13 12:10:00,23.86,24.16,23.8,23.99,2439263.0,22.8613,23.1487,22.8038,22.9858,2439263.0
2022-06-13 12:15:00,23.99,24.11,23.87,23.99,1389631.0,22.9858,23.1008,22.8708,22.9858,1389631.0
2022-06-13 12:20:00,23.99,24.14,23.94,23.98,1412402.0,22.9858,23.1295,22.9379,22.9762,1412402.0
2022-06-13 12:25:00,24.0,24.15,23.98,24.09,1591754.0,22.9954,23.1391,22.9762,23.0816,1591754.0
2022-06-13 12:30:00,24.08,24.39,24.02,24.34,2484434.0,23.0721,23.3691,23.0146,23.3212,2484434.0
2022-06-13 12:35:00,24.33,24.68,24.32,24.61,3466900.0,23.3116,23.6469,23.302,23.5799,3466900.0
2022-06-13 12:40:00,24.61,24.63,24.27,24.29,2529430.0,23.5799,23.599,23.2541,23.2733,2529430.0
2022-06-13 12:45:00,24.3,24.37,24.21,24.26,1895087.0,23.2828,23.3499,23.1966,23.2445,1895087.0
2022-06-13 12:50:00,24.25,24.32,24.05,24.05,1974697.0,23.2349,23.302,23.0433,23.0433,1974697.0
2022-06-13 12:55:00,24.06,24.12,23.88,23.92,2522795.0,23.0529,23.1104,22.8804,22.9188,2522795.0
2022-06-13 13:00:00,23.92,23.93,23.78,23.8,1343632.0,22.9188,22.9283,22.7846,22.8038,1343632.0
2022-06-13 13:05:00,23.79,23.86,23.73,23.86,1220941.0,22.7942,22.8613,22.7367,22.8613,1220941.0
2022-06-13 13:10:00,23.86,23.87,23.76,23.85,1192684.0,22.8613,22.8708,22.7654,22.8517,1192684.0
2022-06-13 13:15:00,23.84,23.9,23.79,23.85,1146260.0,22.8421,22.8996,22.7942,22.8517,1146260.0
2022-06-13 13:20:00,23.84,23.86,23.71,23.79,1323784.0,22.8421,22.8613,22.7175,22.7942,1323784.0
2022-06-13 13:25:00,23.79,23.84,23.64,23.74,1832789.0,22.7942,22.8421,22.6505,22.7463,1832789.0
2022-06-13 13:30:00,23.74,23.81,23.63,23.64,1243414.0,22.7463,22.8134,22.6409,22.6505,1243414.0
2022-06-13 13:35:00,23.63,23.83,23.62,23.82,1207465.0,22.6409,22.8325,22.6313,22.8229,1207465.0
2022-06-13 13:40:00,23.82,24.08,23.79,24.07,2278873.0,22.8229,23.0721,22.7942,23.0625,2278873.0
2022-06-13 13:45:00,24.08,24.19,24.02,24.18,1427066.0,23.0721,23.1774,23.0146,23.1679,1427066.0
2022-06-13 13:50:00,24.18,24.23,24.0,24.06,2989326.0,23.1679,23.2158,22.9954,23.0529,2989326.0
2022-06-13 13:55:00,24.06,24.19,24.06,24.15,1534703.0,23.0529,23.1774,23.0529,23.1391,1534703.0
2022-06-13 14:00:00,24.14,24.16,23.93,23.95,1051841.0,23.1295,23.1487,22.9283,22.9475,1051841.0
2022-06-13 14:05:00,23.95,23.98,23.8,23.81,989505.0,22.9475,22.9762,22.8038,22.8134,989505.0
2022-06-13 14:10:00,23.8,23.84,23.66,23.68,1713475.0,22.8038,22.8421,22.6696,22.6888,1713475.0
2022-06-13 14:15:00,23.67,23.83,23.65,23.81,1410088.0,22.6792,22.8325,22.6601,22.8134,1410088.0
2022-06-13 14:20:00,23.81,23.93,23.75,23.78,1152702.0,22.8134,22.9283,22.7559,22.7846,1152702.0
2022-06-13 14:25:00,23.78,23.86,23.75,23.75,791537.0,22.7846,22.8613,22.7559,22.7559,791537.0
2022-06-13 14:30:00,23.75,23.79,23.5,23.67,3350083.0,22.7559,22.7942,22.5163,22.6792,3350083.0
2022-06-13 14:35:00,23.67,23.93,23.64,23.85,2163847.0,22.6792,22.9283,22.6505,22.8517,2163847.0
2022-06-13 14:40:00,23.84,23.99,23.78,23.87,1705108.0,22.8421,22.9858,22.7846,22.8708,1705108.0
2022-06-13 14:45:00,23.87,23.94,23.74,23.83,1296554.0,22.8708,22.9379,22.7463,22.8325,1296554.0
2022-06-13 14:50:00,23.83,23.83,23.66,23.72,991452.0,22.8325,22.8325,22.6696,22.7271,991452.0
2022-06-13 14:55:00,23.71,23.71,23.53,23.55,1576781.0,22.7175,22.7175,22.5451,22.5642,1576781.0
2022-06-13 15:00:00,23.54,23.7,23.46,23.63,2252386.0,22.5547,22.708,22.478,22.6409,2252386.0
2022-06-13 15:05:00,23.62,23.71,23.44,23.46,2231076.0,22.6313,22.7175,22.4588,22.478,2231076.0
2022-06-13 15:10:00,23.46,23.47,23.3,23.33,2376199.0,22.478,22.4876,22.3247,22.3534,2376199.0
2022-06-13 15:15:00,23.33,23.83,23.2,23.43,5741802.0,22.3534,22.8325,22.2289,22.4493,5741802.0
2022-06-13 15:20:00,23.42,23.54,23.26,23.28,2317649.0,22.4397,22.5547,22.2864,22.3055,2317649.0
2022-06-13 15:25:00,23.28,23.33,23.12,23.12,2130212.0,22.3055,22.3534,22.1522,22.1522,2130212.0
2022-06-13 15:30:00,23.13,23.18,23.01,23.07,2674544.0,22.1618,22.2097,22.0468,22.1043,2674544.0
2022-06-13 15:35:00,23.06,23.28,23.01,23.03,2830041.0,22.0947,22.3055,22.0468,22.066,2830041.0
2022-06-13 15:40:00,23.04,23.12,23.0,23.04,2388131.0,22.0756,22.1522,22.0373,22.0756,2388131.0
2022-06-13 15:45:00,23.03,23.2,23.0,23.07,3425544.0,22.066,22.2289,22.0373,22.1043,3425544.0
2022-06-13 15:50:00,23.07,23.11,22.82,23.09,5798642.0,22.1043,22.1427,21.8648,22.1235,5798642.0
2022-06-13 15:55:00,23.09,23.24,23.01,23.1,5159590.0,22.1235,22.2672,22.0468,22.1331,5159590.0
2022-06-14 09:30:00,23.64,23.8,23.45,23.49,5196043.0,22.6505,22.8038,22.4684,22.5068,5196043.0
2022-06-14 09:35:00,23.49,23.56,23.31,23.31,3976241.0,22.5068,22.5738,22.3343,22.3343,3976241.0
2022-06-14 09:40:00,23.32,23.33,22.89,22.89,4873708.0,22.3439,22.3534,21.9319,21.9319,4873708.0
2022-06-14 09:45:00,22.9,23.22,22.89,23.06,5472115.0,21.9414,22.2481,21.9319,22.0947,5472115.0
2022-06-14 09:50:00,23.07,23.4,22.9,23.37,5386713.0,22.1043,22.4205,21.9414,22.3918,5386713.0
2022-06-14 09:55:00,23.37,23.61,23.25,23.57,4457460.0,22.3918,22.6217,22.2768,22.5834,4457460.0
2022-06-14 10:00:00,23.57,23.75,23.51,23.55,5206058.0,22.5834,22.7559,22.5259,22.5642,5206058.0
2022-06-14 10:05:00,23.54,23.62,23.25,23.3,3791748.0,22.5547,22.6313,22.2768,22.3247,3791748.0
2022-06-14 10:10:00,23.3,23.35,23.05,23.12,2521701.0,22.3247,22.3726,22.0852,22.1522,2521701.0
2022-06-14 10:15:00,23.11,23.22,23.01,23.05,2735358.0,22.1427,22.2481,22.0468,22.0852,2735358.0
2022-06-14 10:20:00,23.04,23.15,22.9,23.05,3774712.0,22.0756,22.181,21.9414,22.0852,3774712.0
2022-06-14 10:25:00,23.05,23.13,22.92,22.93,2395498.0,22.0852,22.1618,21.9606,21.9702,2395498.0
2022-06-14 10:30:00,22.94,23.1,22.82,22.97,2971322.0,21.9798,22.1331,21.8648,22.0085,2971322.0
2022-06-14 10:35:00,22.98,23.12,22.92,23.03,2198520.0,22.0181,22.1522,21.9606,22.066,2198520.0
2022-06-14 10:40:00,23.02,23.08,22.74,22.87,3146511.0,22.0564,22.1139,21.7881,21.9127,3146511.0
2022-06-14 10:45:00,22.87,23.36,22.82,23.36,4161792.0,21.9127,22.3822,21.8648,22.3822,4161792.0
2022-06-14 10:50:00,23.36,23.43,23.22,23.23,3755029.0,22.3822,22.4493,22.2481,22.2576,3755029.0
2022-06-14 10:55:00,23.23,23.31,23.16,23.19,2065982.0,22.2576,22.3343,22.1906,22.2193,2065982.0
2022-06-14 11:00:00,23.19,23.33,23.15,23.21,1928351.0,22.2193,22.3534,22.181,22.2385,1928351.0
2022-06-14 11:05:00,23.21,23.21,22.91,22.96,2346274.0,22.2385,22.2385,21.951,21.9989,2346274.0
2022-06-14 11:10:00,22.96,22.98,22.86,22.92,1556281.0,21.9989,22.0181,21.9031,21.9606,1556281.0
2022-06-14 11:15:00,22.93,23.01,22.83,22.99,1886692.0,21.9702,22.0468,21.8744,22.0277,1886692.0
2022-06-14 11:20:00,23.0,23.17,22.87,23.17,2214849.0,22.0373,22.2001,21.9127,22.2001,2214849.0
2022-06-14 11:25:00,23.17,23.23,23.05,23.09,1957190.0,22.2001,22.2576,22.0852,22.1235,1957190.0
2022-06-14 11:30:00,23.09,23.3,22.96,23.27,1924202.0,22.1235,22.3247,21.9989,22.296,1924202.0
2022-06-14 11:35:00,23.27,23.4,23.17,23.21,2149784.0,22.296,22.4205,22.2001,22.2385,2149784.0
2022-06-14 11:40:00,23.21,23.36,23.15,23.34,1406478.0,22.2385,22.3822,22.181,22.363,1406478.0
2022-06-14 11:45:00,23.33,23.43,23.23,23.27,2193603.0,22.3534,22.4493,22.2576,22.296,2193603.0
2022-06-14 11:50:00,23.26,23.37,23.17,23.33,1714872.0,22.2864,22.3918,22.2001,22.3534,1714872.0
2022-06-14 11:55:00,23.33,23.48,23.3,23.41,1917533.0,22.3534,22.4972,22.3247,22.4301,1917533.0
2022-06-14 12:00:00,23.41,23.42,23.13,23.16,1937693.0,22.4301,22.4397,22.1618,22.1906,1937693.0
2022-06-14 12:05:00,23.16,23.18,23.08,23.14,1237601.0,22.1906,22.2097,22.1139,22.1714,1237601.0
2022-06-14 12:10:00,23.13,23.21,23.05,23.08,1352694.0,22.1618,22.2385,22.0852,22.1139,1352694.0
2022-06-14 12:15:00,23.07,23.29,23.0,23.26,2020769.0,22.1043,22.3151,22.0373,22.2864,2020769.0
2022-06-14 12:20:00,23.26,23.32,23.14,23.21,1260491.0,22.2864,22.3439,22.1714,22.2385,1260491.0
2022-06-14 12:25:00,23.21,23.21,23.12,23.16,666973.0,22.2385,22.2385,22.1522,22.1906,666973.0
2022-06-14 12:30:00,23.16,23.21,23.05,23.09,1139788.0,22.1906,22.2385,22.0852,22.1235,1139788.0
2022-06-14 12:35:00,23.08,23.12,22.96,23.04,1797471.0,22.1139,22.1522,21.9989,22.0756,1797471.0
2022-06-14 12:40:00,23.04,23.14,22.98,23.09,1149761.0,22.0756,22.1714,22.0181,22.1235,1149761.0
2022-06-14 12:45:00,23.09,23.18,23.06,23.18,902410.0,22.1235,22.2097,22.0947,22.2097,902410.0
2022-06-14 12:50:00,23.17,23.22,23.08,23.18,1201848.0,22.2001,22.2481,22.1139,22.2097,1201848.0
2022-06-14 12:55:00,23.19,23.28,23.17,23.26,1180619.0,22.2193,22.3055,22.2001,22.2864,1180619.0
2022-06-14 13:00:00,23.26,23.35,23.19,23.3,1337650.0,22.2864,22.3726,22.2193,22.3247,1337650.0
2022-06-14 13:05:00,23.29,23.51,23.23,23.49,1967644.0,22.3151,22.5259,22.2576,22.5068,1967644.0
2022-06-14 13:10:00,23.48,23.54,23.41,23.47,2096902.0,22.4972,22.5547,22.4301,22.4876,2096902.0
2022-06-14 13:15:00,23.47,23.77,23.45,23.73,3551667.0,22.4876,22.775,22.4684,22.7367,3551667.0
2022-06-14 13:20:00,23.72,23.87,23.69,23.75,2692033.0,22.7271,22.8708,22.6984,22.7559,2692033.0
2022-06-14 13:25:00,23.75,23.75,23.52,23.53,2021263.0,22.7559,22.7559,22.5355,22.5451,2021263.0
2022-06-14 13:30:00,23.53,23.56,23.38,23.4,1550972.0,22.5451,22.5738,22.4014,22.4205,1550972.0
2022-06-14 13:35:00,23.39,23.45,23.18,23.27,1638607.0,22.4109,22.4684,22.2097,22.296,1638607.0
2022-06-14 13:40:00,23.26,23.3,23.08,23.15,2194126.0,22.2864,22.3247,22.1139,22.181,2194126.0
2022-06-14 13:45:00,23.15,23.22,23.03,23.1,3139198.0,22.181,22.2481,22.066,22.1331,3139198.0
2022-06-14 13:50:00,23.1,23.18,23.09,23.14,1745429.0,22.1331,22.2097,22.1235,22.1714,1745429.0
2022-06-14 13:55:00,23.15,23.19,23.08,23.1,1720633.0,22.181,22.2193,22.1139,22.1331,1720633.0
2022-06-14 14:00:00,23.1,23.23,23.08,23.17,1235962.0,22.1331,22.2576,22.1139,22.2001,1235962.0
2022-06-14 14:05:00,23.17,23.33,23.14,23.28,1700461.0,22.2001,22.3534,22.1714,22.3055,1700461.0
2022-06-14 14:10:00,23.27,23.28,23.08,23.16,1485731.0,22.296,22.3055,22.1139,22.1906,1485731.0
2022-06-14 14:15:00,23.16,23.23,23.14,23.22,883755.0,22.1906,22.2576,22.1714,22.2481,883755.0
2022-06-14 14:20:00,23.22,23.32,23.18,23.24,1523348.0,22.2481,22.3439,22.2097,22.2672,1523348.0
2022-06-14 14:25:00,23.23,23.31,23.16,23.26,1029109.0,22.2576,22.3343,22.1906,22.2864,1029109.0
2022-06-14 14:30:00,23.27,23.28,23.12,23.24,1372219.0,22.296,22.3055,22.1522,22.2672,1372219.0
2022-06-14 14:35:00,23.24,23.35,23.21,23.27,1285834.0,22.2672,22.3726,22.2385,22.296,1285834.0
2022-06-14 14:40:00,23.26,23.28,23.08,23.11,1366650.0,22.2864,22.3055,22.1139,22.1427,1366650.0
2022-06-14 14:45:00,23.11,23.18,22.98,23.0,1581993.0,22.1427,22.2097,22.0181,22.0373,1581993.0
2022-06-14 14:50:00,22.99,23.07,22.94,22.99,1756880.0,22.0277,22.1043,21.9798,22.0277,1756880.0
2022-06-14 14:55:00,22.98,23.02,22.92,22.93,811552.0,22.0181,22.0564,21.9606,21.9702,811552.0
2022-06-14 15:00:00,22.93,22.98,22.87,22.94,2050476.0,21.9702,22.0181,21.9127,21.9798,2050476.0
2022-06-14 15:05:00,22.93,22.94,22.75,22.75,1506877.0,21.9702,21.9798,21.7977,21.7977,1506877.0
2022-06-14 15:10:00,22.75,22.84,22.62,22.62,2120474.0,21.7977,21.884,21.6732,21.6732,2120474.0
2022-06-14 15:15:00,22.62,22.67,22.52,22.58,1832966.0,21.6732,21.7211,21.5774,21.6348,1832966.0
2022-06-14 15:20:00,22.57,22.71,22.57,22.62,2175411.0,21.6253,21.7594,21.6253,21.6732,2175411.0
2022-06-14 15:25:00,22.62,22.98,22.62,22.95,2872305.0,21.6732,22.0181,21.6732,21.9894,2872305.0
2022-06-14 15:30:00,22.95,23.18,22.93,23.06,3616279.0,21.9894,22.2097,21.9702,22.0947,3616279.0
2022-06-14 15:35:00,23.07,23.4,23.06,23.31,3390094.0,22.1043,22.4205,22.0947,22.3343,3390094.0
2022-06-14 15:40:00,23.31,23.48,23.22,23.24,3264787.0,22.3343,22.4972,22.2481,22.2672,3264787.0
2022-06-14 15:45:00,23.24,23.5,23.2,23.42,2912620.0,22.2672,22.5163,22.2289,22.4397,2912620.0
2022-06-14 15:50:00,23.42,23.49,23.15,23.21,2897388.0,22.4397,22.5068,22.181,22.2385,2897388.0
2022-06-14 15:55:00,23.2,23.25,23.12,23.21,2075337.0,22.2289,22.2768,22.1522,22.2385,2075337.0
2022-06-15 09:30:00,24.06,24.25,23.92,24.1,5960444.0,23.0529,23.2349,22.9188,23.0912,5960444.0
2022-06-15 09:35:00,24.11,24.33,23.87,24.08,6281919.0,23.1008,23.3116,22.8708,23.0721,6281919.0
2022-06-15 09:40:00,24.08,24.43,24.07,24.36,5534731.0,23.0721,23.4074,23.0625,23.3403,5534731.0
2022-06-15 09:45:00,24.36,24.44,24.22,24.31,3303485.0,23.3403,23.417,23.2062,23.2924,3303485.0
2022-06-15 09:50:00,24.32,24.4,24.12,24.13,3517222.0,23.302,23.3787,23.1104,23.12,3517222.0
2022-06-15 09:55:00,24.14,24.34,24.12,24.21,2177396.0,23.1295,23.3212,23.1104,23.1966,2177396.0
2022-06-15 10:00:00,24.21,24.48,24.12,24.44,3378460.0,23.1966,23.4553,23.1104,23.417,3378460.0
2022-06-15 10:05:00,24.43,24.59,24.38,24.48,2937836.0,23.4074,23.5607,23.3595,23.4553,2937836.0
2022-06-15 10:10:00,24.48,24.56,24.37,24.4,2180051.0,23.4553,23.532,23.3499,23.3787,2180051.0
2022-06-15 10:15:00,24.4,24.5,24.26,24.31,1946574.0,23.3787,23.4745,23.2445,23.2924,1946574.0
2022-06-15 10:20:00,24.31,24.37,24.21,24.33,1763289.0,23.2924,23.3499,23.1966,23.3116,1763289.0
2022-06-15 10:25:00,24.32,24.35,24.23,24.29,1109609.0,23.302,23.3308,23.2158,23.2733,1109609.0
2022-06-15 10:30:00,24.3,24.33,24.03,24.12,2479118.0,23.2828,23.3116,23.0241,23.1104,2479118.0
2022-06-15 10:35:00,24.12,24.17,24.04,24.07,1412577.0,23.1104,23.1583,23.0337,23.0625,1412577.0
2022-06-15 10:40:00,24.07,24.16,24.01,24.05,1696137.0,23.0625,23.1487,23.005,23.0433,1696137.0
2022-06-15 10:45:00,24.05,24.15,23.97,24.12,1836472.0,23.0433,23.1391,22.9667,23.1104,1836472.0
2022-06-15 10:50:00,24.12,24.15,23.83,23.96,2328837.0,23.1104,23.1391,22.8325,22.9571,2328837.0
2022-06-15 10:55:00,23.96,24.16,23.94,24.12,1749489.0,22.9571,23.1487,22.9379,23.1104,1749489.0
2022-06-15 11:00:00,24.11,24.21,24.07,24.2,1861488.0,23.1008,23.1966,23.0625,23.187,1861488.0
2022-06-15 11:05:00,24.21,24.26,24.12,24.15,1396178.0,23.1966,23.2445,23.1104,23.1391,1396178.0
2022-06-15 11:10:00,24.15,24.2,24.05,24.09,1135720.0,23.1391,23.187,23.0433,23.0816,1135720.0
2022-06-15 11:15:00,24.09,24.19,24.05,24.14,1077846.0,23.0816,23.1774,23.0433,23.1295,1077846.0
2022-06-15 11:20:00,24.14,24.2,24.01,24.16,1396161.0,23.1295,23.187,23.005,23.1487,1396161.0
2022-06-15 11:25:00,24.16,24.19,24.07,24.15,758345.0,23.1487,23.1774,23.0625,23.1391,758345.0
2022-06-15 11:30:00,24.15,24.21,24.07,24.13,1285909.0,23.1391,23.1966,23.0625,23.12,1285909.0
2022-06-15 11:35:00,24.12,24.39,24.11,24.26,3059682.0,23.1104,23.3691,23.1008,23.2445,3059682.0
2022-06-15 11:40:00,24.26,24.3,24.2,24.25,990895.0,23.2445,23.2828,23.187,23.2349,990895.0
2022-06-15 11:45:00,24.26,24.32,24.22,24.24,846251.0,23.2445,23.302,23.2062,23.2254,846251.0
2022-06-15 11:50:00,24.24,24.27,24.17,24.27,896759.0,23.2254,23.2541,23.1583,23.2541,896759.0
2022-06-15 11:55:00,24.27,24.35,24.24,24.34,1276028.0,23.2541,23.3308,23.2254,23.3212,1276028.0
2022-06-15 12:00:00,24.34,24.44,24.31,24.41,1942088.0,23.3212,23.417,23.2924,23.3882,1942088.0
2022-06-15 12:05:00,24.41,24.42,24.34,24.36,959104.0,23.3882,23.3978,23.3212,23.3403,959104.0
2022-06-15 12:10:00,24.36,24.47,24.35,24.46,1118555.0,23.3403,23.4457,23.3308,23.4361,1118555.0
2022-06-15 12:15:00,24.46,24.54,24.43,24.5,1623212.0,23.4361,23.5128,23.4074,23.4745,1623212.0
2022-06-15 12:20:00,24.5,24.57,24.49,24.55,1363790.0,23.4745,23.5415,23.4649,23.5224,1363790.0
2022-06-15 12:25:00,24.56,24.57,24.48,24.53,1136607.0,23.532,23.5415,23.4553,23.5032,1136607.0
2022-06-15 12:30:00,24.53,24.57,24.43,24.43,1149807.0,23.5032,23.5415,23.4074,23.4074,1149807.0
2022-06-15 12:35:00,24.44,24.46,24.35,24.36,1244082.0,23.417,23.4361,23.3308,23.3403,1244082.0
2022-06-15 12:40:00,24.36,24.4,24.28,24.33,992123.0,23.3403,23.3787,23.2637,23.3116,992123.0
2022-06-15 12:45:00,24.34,24.35,24.28,24.34,792241.0,23.3212,23.3308,23.2637,23.3212,792241.0
2022-06-15 12:50:00,24.33,24.34,24.16,24.17,1544141.0,23.3116,23.3212,23.1487,23.1583,1544141.0
2022-06-15 12:55:00,24.17,24.18,24.05,24.09,1958689.0,23.1583,23.1679,23.0433,23.0816,1958689.0
2022-06-15 13:00:00,24.08,24.22,24.07,24.2,2268124.0,23.0721,23.2062,23.0625,23.187,2268124.0
2022-06-15 13:05:00,24.19,24.22,24.12,24.15,1347341.0,23.1774,23.2062,23.1104,23.1391,1347341.0
2022-06-15 13:10:00,24.15,24.29,24.12,24.25,1204866.0,23.1391,23.2733,23.1104,23.2349,1204866.0
2022-06-15 13:15:00,24.25,24.28,24.19,24.26,1166120.0,23.2349,23.2637,23.1774,23.2445,1166120.0
2022-06-15 13:20:00,24.26,24.33,24.24,24.3,856230.0,23.2445,23.3116,23.2254,23.2828,856230.0
2022-06-15 13:25:00,24.3,24.42,24.28,24.39,1185363.0,23.2828,23.3978,23.2637,23.3691,1185363.0
2022-06-15 13:30:00,24.39,24.45,24.35,24.4,1261706.0,23.3691,23.4266,23.3308,23.3787,1261706.0
2022-06-15 13:35:00,24.39,24.44,24.33,24.42,978878.0,23.3691,23.417,23.3116,23.3978,978878.0
2022-06-15 13:40:00,24.42,24.44,24.36,24.38,767118.0,23.3978,23.417,23.3403,23.3595,767118.0
2022-06-15 13:45:00,24.38,24.4,24.29,24.29,1504779.0,23.3595,23.3787,23.2733,23.2733,1504779.0
2022-06-15 13:50:00,24.29,24.45,24.15,24.43,1598760.0,23.2733,23.4266,23.1391,23.4074,1598760.0
2022-06-15 13:55:00,24.42,24.68,24.4,24.57,2929839.0,23.3978,23.6469,23.3787,23.5415,2929839.0
2022-06-15 14:00:00,24.57,24.99,23.78,23.99,15756751.0,23.5415,23.944,22.7846,22.9858,15756751.0
2022-06-15 14:05:00,23.98,24.2,23.53,23.96,7827943.0,22.9762,23.187,22.5451,22.9571,7827943.0
2022-06-15 14:10:00,23.96,24.1,23.68,24.03,5397037.0,22.9571,23.0912,22.6888,23.0241,5397037.0
2022-06-15 14:15:00,24.03,24.46,23.87,24.31,7648005.0,23.0241,23.4361,22.8708,23.2924,7648005.0
2022-06-15 14:20:00,24.31,24.51,23.85,23.96,4944947.0,23.2924,23.4841,22.8517,22.9571,4944947.0
2022-06-15 14:25:00,23.96,24.22,23.91,23.91,3153070.0,22.9571,23.2062,22.9092,22.9092,3153070.0
2022-06-15 14:30:00,23.91,24.06,23.34,23.64,7524546.0,22.9092,23.0529,22.363,22.6505,7524546.0
2022-06-15 14:35:00,23.63,24.86,23.57,24.53,11491591.0,22.6409,23.8194,22.5834,23.5032,11491591.0
2022-06-15 14:40:00,24.53,25.55,24.38,25.46,14254825.0,23.5032,24.4805,23.3595,24.3943,14254825.0
2022-06-15 14:45:00,25.47,25.68,25.1,25.16,8680263.0,24.4039,24.6051,24.0494,24.1068,8680263.0
2022-06-15 14:50:00,25.14,25.37,24.62,24.85,8271722.0,24.0877,24.3081,23.5895,23.8098,8271722.0
2022-06-15 14:55:00,24.86,25.01,24.48,24.68,5914442.0,23.8194,23.9631,23.4553,23.6469,5914442.0
2022-06-15 15:00:00,24.69,25.12,24.64,24.9,5014068.0,23.6565,24.0685,23.6086,23.8577,5014068.0
2022-06-15 15:05:00,24.91,25.12,24.74,25.06,4287499.0,23.8673,24.0685,23.7044,24.011,4287499.0
2022-06-15 15:10:00,25.07,25.2,24.6,24.79,4403927.0,24.0206,24.1452,23.5703,23.7523,4403927.0
2022-06-15 15:15:00,24.79,24.95,24.61,24.92,2967930.0,23.7523,23.9056,23.5799,23.8769,2967930.0
2022-06-15 15:20:00,24.92,25.44,24.91,25.4,5068022.0,23.8769,24.3751,23.8673,24.3368,5068022.0
2022-06-15 15:25:00,25.39,25.57,25.25,25.54,4172339.0,24.3272,24.4997,24.1931,24.4709,4172339.0
2022-06-15 15:30:00,25.55,25.91,25.43,25.86,5437791.0,24.4805,24.8255,24.3655,24.7775,5437791.0
2022-06-15 15:35:00,25.86,25.92,25.31,25.34,4869605.0,24.7775,24.835,24.2506,24.2793,4869605.0
2022-06-15 15:40:00,25.33,25.34,25.0,25.05,4132572.0,24.2697,24.2793,23.9535,24.0015,4132572.0
2022-06-15 15:45:00,25.05,25.26,24.95,25.25,4044089.0,24.0015,24.2027,23.9056,24.1931,4044089.0
2022-06-15 15:50:00,25.24,25.24,24.75,24.85,4962664.0,24.1835,24.1835,23.714,23.8098,4962664.0
2022-06-15 15:55:00,24.86,24.99,24.82,24.93,3837163.0,23.8194,23.944,23.7811,23.8865,3837163.0
2022-06-16 09:30:00,22.99,23.12,22.65,22.7,6752645.0,22.0277,22.1522,21.7019,21.7498,6752645.0
2022-06-16 09:35:00,22.69,22.93,22.55,22.7,4677573.0,21.7402,21.9702,21.6061,21.7498,4677573.0
2022-06-16 09:40:00,22.7,22.88,22.59,22.68,3298651.0,21.7498,21.9223,21.6444,21.7307,3298651.0
2022-06-16 09:45:00,22.67,23.09,22.62,22.85,5169990.0,21.7211,22.1235,21.6732,21.8935,5169990.0
2022-06-16 09:50:00,22.86,22.86,22.51,22.58,3420870.0,21.9031,21.9031,21.5678,21.6348,3420870.0
2022-06-16 09:55:00,22.57,22.74,22.5,22.59,3930201.0,21.6253,21.7881,21.5582,21.6444,3930201.0
2022-06-16 10:00:00,22.58,22.58,22.36,22.38,4251319.0,21.6348,21.6348,21.424,21.4432,4251319.0
2022-06-16 10:05:00,22.38,22.44,22.21,22.35,3812883.0,21.4432,21.5007,21.2803,21.4145,3812883.0
2022-06-16 10:10:00,22.34,22.38,22.2,22.21,2345741.0,21.4049,21.4432,21.2707,21.2803,2345741.0
2022-06-16 10:15:00,22.21,22.42,22.18,22.2,2923696.0,21.2803,21.4815,21.2516,21.2707,2923696.0
2022-06-16 10:20:00,22.2,22.47,22.18,22.41,2635240.0,21.2707,21.5294,21.2516,21.472,2635240.0
2022-06-16 10:25:00,22.4,22.51,22.31,22.42,3057225.0,21.4624,21.5678,21.3761,21.4815,3057225.0
2022-06-16 10:30:00,22.41,22.45,22.26,22.3,2035964.0,21.472,21.5103,21.3282,21.3666,2035964.0
2022-06-16 10:35:00,22.3,22.32,22.08,22.1,2900127.0,21.3666,21.3857,21.1558,21.1749,2900127.0
2022-06-16 10:40:00,22.1,22.1,21.87,21.89,4240916.0,21.1749,21.1749,20.9546,20.9737,4240916.0
2022-06-16 10:45:00,21.89,21.9,21.76,21.77,2515190.0,20.9737,20.9833,20.8492,20.8587,2515190.0
2022-06-16 10:50:00,21.77,21.89,21.7,21.85,3224110.0,20.8587,20.9737,20.7917,20.9354,3224110.0
2022-06-16 10:55:00,21.85,21.95,21.8,21.8,3238967.0,20.9354,21.0312,20.8875,20.8875,3238967.0
2022-06-16 11:00:00,21.81,22.02,21.78,21.96,2582224.0,20.8971,21.0983,20.8683,21.0408,2582224.0
2022-06-16 11:05:00,21.95,22.01,21.86,22.0,2096134.0,21.0312,21.0887,20.945,21.0791,2096134.0
2022-06-16 11:10:00,22.01,22.27,21.97,22.27,4009064.0,21.0887,21.3378,21.0504,21.3378,4009064.0
2022-06-16 11:15:00,22.26,22.34,22.12,22.17,2712445.0,21.3282,21.4049,21.1941,21.242,2712445.0
2022-06-16 11:20:00,22.17,22.27,22.04,22.2,1784438.0,21.242,21.3378,21.1174,21.2707,1784438.0
2022-06-16 11:25:00,22.21,22.42,22.18,22.26,2762924.0,21.2803,21.4815,21.2516,21.3282,2762924.0
2022-06-16 11:30:00,22.27,22.3,22.12,22.13,1765578.0,21.3378,21.3666,21.1941,21.2037,1765578.0
2022-06-16 11:35:00,22.13,22.19,22.05,22.17,1541688.0,21.2037,21.2612,21.127,21.242,1541688.0
2022-06-16 11:40:00,22.17,22.19,21.88,21.96,2207499.0,21.242,21.2612,20.9641,21.0408,2207499.0
2022-06-16 11:45:00,21.97,21.97,21.86,21.97,1236454.0,21.0504,21.0504,20.945,21.0504,1236454.0
2022-06-16 11:50:00,21.97,22.01,21.83,21.89,1476476.0,21.0504,21.0887,20.9162,20.9737,1476476.0
2022-06-16 11:55:00,21.89,22.12,21.87,22.12,1774179.0,20.9737,21.1941,20.9546,21.1941,1774179.0
2022-06-16 12:00:00,22.12,22.14,21.94,21.97,1538785.0,21.1941,21.2133,21.0216,21.0504,1538785.0
2022-06-16 12:05:00,21.96,22.0,21.81,21.82,1380441.0,21.0408,21.0791,20.8971,20.9067,1380441.0
2022-06-16 12:10:00,21.83,21.97,21.81,21.82,1253881.0,20.9162,21.0504,20.8971,20.9067,1253881.0
2022-06-16 12:15:00,21.82,21.99,21.82,21.89,1328658.0,20.9067,21.0695,20.9067,20.9737,1328658.0
2022-06-16 12:20:00,21.89,22.0,21.84,21.93,1160912.0,20.9737,21.0791,20.9258,21.012,1160912.0
2022-06-16 12:25:00,21.93,22.15,21.89,22.12,1790819.0,21.012,21.2228,20.9737,21.1941,1790819.0
2022-06-16 12:30:00,22.12,22.15,21.94,22.06,1789980.0,21.1941,21.2228,21.0216,21.1366,1789980.0
2022-06-16 12:35:00,22.05,22.06,21.88,21.99,1421235.0,21.127,21.1366,20.9641,21.0695,1421235.0
2022-06-16 12:40:00,22.0,22.2,21.95,22.14,1527286.0,21.0791,21.2707,21.0312,21.2133,1527286.0
2022-06-16 12:45:00,22.14,22.25,22.07,22.21,1805400.0,21.2133,21.3187,21.1462,21.2803,1805400.0
2022-06-16 12:50:00,22.21,22.25,22.09,22.13,1375870.0,21.2803,21.3187,21.1654,21.2037,1375870.0
2022-06-16 12:55:00,22.11,22.14,22.0,22.14,1248832.0,21.1845,21.2133,21.0791,21.2133,1248832.0
2022-06-16 13:00:00,22.13,22.27,22.05,22.09,1657320.0,21.2037,21.3378,21.127,21.1654,1657320.0
2022-06-16 13:05:00,22.09,22.33,22.02,22.26,1827327.0,21.1654,21.3953,21.0983,21.3282,1827327.0
2022-06-16 13:10:00,22.26,22.27,22.11,22.19,1361005.0,21.3282,21.3378,21.1845,21.2612,1361005.0
2022-06-16 13:15:00,22.19,22.26,22.14,22.15,1555413.0,21.2612,21.3282,21.2133,21.2228,1555413.0
2022-06-16 13:20:00,22.15,22.16,22.0,22.0,1397535.0,21.2228,21.2324,21.0791,21.0791,1397535.0
2022-06-16 13:25:00,22.01,22.39,21.97,22.27,2485227.0,21.0887,21.4528,21.0504,21.3378,2485227.0
2022-06-16 13:30:00,22.27,22.35,22.08,22.23,2200454.0,21.3378,21.4145,21.1558,21.2995,2200454.0
2022-06-16 13:35:00,22.23,22.25,22.04,22.16,1421903.0,21.2995,21.3187,21.1174,21.2324,1421903.0
2022-06-16 13:40:00,22.17,22.21,21.92,21.93,1595127.0,21.242,21.2803,21.0025,21.012,1595127.0
2022-06-16 13:45:00,21.93,21.95,21.82,21.9,1709138.0,21.012,21.0312,20.9067,20.9833,1709138.0
2022-06-16 13:50:00,21.9,21.93,21.81,21.85,1300104.0,20.9833,21.012,20.8971,20.9354,1300104.0
2022-06-16 13:55:00,21.86,21.87,21.61,21.63,2710292.0,20.945,20.9546,20.7054,20.7246,2710292.0
2022-06-16 14:00:00,21.62,21.75,21.6,21.7,2363607.0,20.715,20.8396,20.6959,20.7917,2363607.0
2022-06-16 14:05:00,21.7,21.73,21.55,21.57,1659748.0,20.7917,20.8204,20.648,20.6671,1659748.0
2022-06-16 14:10:00,21.57,21.67,21.55,21.64,1676716.0,20.6671,20.7629,20.648,20.7342,1676716.0
2022-06-16 14:15:00,21.64,21.68,21.58,21.64,1774844.0,20.7342,20.7725,20.6767,20.7342,1774844.0
2022-06-16 14:20:00,21.64,21.68,21.52,21.55,1396130.0,20.7342,20.7725,20.6192,20.648,1396130.0
2022-06-16 14:25:00,21.55,21.59,21.5,21.51,1297980.0,20.648,20.6863,20.6,20.6096,1297980.0
2022-06-16 14:30:00,21.5,21.63,21.49,21.54,2274279.0,20.6,20.7246,20.5905,20.6384,2274279.0
2022-06-16 14:35:00,21.54,21.62,21.48,21.58,2208572.0,20.6384,20.715,20.5809,20.6767,2208572.0
2022-06-16 14:40:00,21.58,21.77,21.56,21.64,2277255.0,20.6767,20.8587,20.6575,20.7342,2277255.0
2022-06-16 14:45:00,21.64,21.69,21.35,21.37,2357081.0,20.7342,20.7821,20.4563,20.4755,2357081.0
2022-06-16 14:50:00,21.37,21.43,21.32,21.34,1622556.0,20.4755,20.533,20.4276,20.4467,1622556.0
2022-06-16 14:55:00,21.34,21.51,21.32,21.5,1666380.0,20.4467,20.6096,20.4276,20.6,1666380.0
2022-06-16 15:00:00,21.49,21.85,21.46,21.75,3678177.0,20.5905,20.9354,20.5617,20.8396,3678177.0
2022-06-16 15:05:00,21.76,21.89,21.61,21.88,2746015.0,20.8492,20.9737,20.7054,20.9641,2746015.0
2022-06-16 15:10:00,21.88,21.99,21.67,21.73,3000728.0,20.9641,21.0695,20.7629,20.8204,3000728.0
2022-06-16 15:15:00,21.72,21.83,21.6,21.82,2169922.0,20.8108,20.9162,20.6959,20.9067,2169922.0
2022-06-16 15:20:00,21.82,21.93,21.78,21.83,2560203.0,20.9067,21.012,20.8683,20.9162,2560203.0
2022-06-16 15:25:00,21.84,22.03,21.8,21.92,2940290.0,20.9258,21.1079,20.8875,21.0025,2940290.0
2022-06-16 15:30:00,21.92,21.96,21.58,21.59,2652078.0,21.0025,21.0408,20.6767,20.6863,2652078.0
2022-06-16 15:35:00,21.59,21.76,21.58,21.71,2601250.0,20.6863,20.8492,20.6767,20.8013,2601250.0
2022-06-16 15:40:00,21.71,21.93,21.62,21.63,2752750.0,20.8013,21.012,20.715,20.7246,2752750.0
2022-06-16 15:45:00,21.62,21.71,21.47,21.51,2639508.0,20.715,20.8013,20.5713,20.6096,2639508.0
2022-06-16 15:50:00,21.51,21.74,21.51,21.69,3847800.0,20.6096,20.83,20.6096,20.7821,3847800.0
2022-06-16 15:55:00,21.69,21.97,21.64,21.94,4446773.0,20.7821,21.0504,20.7342,21.0216,4446773.0
2022-06-17 09:30:00,22.07,22.61,22.04,22.53,6097300.0,21.1462,21.6636,21.1174,21.5869,6097300.0
2022-06-17 09:35:00,22.52,22.66,22.37,22.43,5280511.0,21.5774,21.7115,21.4336,21.4911,5280511.0
2022-06-17 09:40:00,22.44,22.87,22.43,22.79,8441927.0,21.5007,21.9127,21.4911,21.8361,8441927.0
2022-06-17 09:45:00,22.79,22.85,22.61,22.78,3785636.0,21.8361,21.8935,21.6636,21.8265,3785636.0
2022-06-17 09:50:00,22.79,22.99,22.74,22.9,5081997.0,21.8361,22.0277,21.7881,21.9414,5081997.0
2022-06-17 09:55:00,22.9,23.0,22.71,22.79,3257758.0,21.9414,22.0373,21.7594,21.8361,3257758.0
2022-06-17 10:00:00,22.8,22.84,22.5,22.63,3851497.0,21.8456,21.884,21.5582,21.6827,3851497.0
2022-06-17 10:05:00,22.63,22.68,22.42,22.45,2672795.0,21.6827,21.7307,21.4815,21.5103,2672795.0
2022-06-17 10:10:00,22.46,22.65,22.45,22.57,2389644.0,21.5199,21.7019,21.5103,21.6253,2389644.0
2022-06-17 10:15:00,22.57,22.62,22.23,22.29,3263743.0,21.6253,21.6732,21.2995,21.357,3263743.0
2022-06-17 10:20:00,22.29,22.3,22.03,22.11,3821041.0,21.357,21.3666,21.1079,21.1845,3821041.0
2022-06-17 10:25:00,22.11,22.23,22.03,22.13,3294560.0,21.1845,21.2995,21.1079,21.2037,3294560.0
2022-06-17 10:30:00,22.13,22.2,21.86,21.86,3550155.0,21.2037,21.2707,20.945,20.945,3550155.0
2022-06-17 10:35:00,21.86,22.0,21.65,21.94,5830611.0,20.945,21.0791,20.7438,21.0216,5830611.0
2022-06-17 10:40:00,21.93,22.01,21.83,21.99,2321396.0,21.012,21.0887,20.9162,21.0695,2321396.0
2022-06-17 10:45:00,21.99,22.0,21.66,21.84,2532585.0,21.0695,21.0791,20.7534,20.9258,2532585.0
2022-06-17 10:50:00,21.83,21.92,21.77,21.87,1953533.0,20.9162,21.0025,20.8587,20.9546,1953533.0
2022-06-17 10:55:00,21.87,22.05,21.86,21.97,3031407.0,20.9546,21.127,20.945,21.0504,3031407.0
2022-06-17 11:00:00,21.97,22.24,21.77,22.17,4685389.0,21.0504,21.3091,20.8587,21.242,4685389.0
2022-06-17 11:05:00,22.16,22.52,22.14,22.52,4258835.0,21.2324,21.5774,21.2133,21.5774,4258835.0
2022-06-17 11:10:00,22.52,22.52,22.31,22.32,3306079.0,21.5774,21.5774,21.3761,21.3857,3306079.0
2022-06-17 11:15:00,22.32,22.68,22.31,22.62,3373863.0,21.3857,21.7307,21.3761,21.6732,3373863.0
2022-06-17 11:20:00,22.63,22.67,22.42,22.46,2484137.0,21.6827,21.7211,21.4815,21.5199,2484137.0
2022-06-17 11:25:00,22.46,22.73,22.39,22.68,2957043.0,21.5199,21.7786,21.4528,21.7307,2957043.0
2022-06-17 11:30:00,22.68,22.82,22.59,22.6,3485169.0,21.7307,21.8648,21.6444,21.654,3485169.0
2022-06-17 11:35:00,22.59,22.63,22.46,22.56,1835361.0,21.6444,21.6827,21.5199,21.6157,1835361.0
2022-06-17 11:40:00,22.57,22.68,22.41,22.42,1985394.0,21.6253,21.7307,21.472,21.4815,1985394.0
2022-06-17 11:45:00,22.41,22.5,22.33,22.45,1771768.0,21.472,21.5582,21.3953,21.5103,1771768.0
2022-06-17 11:50:00,22.44,22.49,22.23,22.3,1761945.0,21.5007,21.5486,21.2995,21.3666,1761945.0
2022-06-17 11:55:00,22.31,22.43,22.26,22.32,1266627.0,21.3761,21.4911,21.3282,21.3857,1266627.0
2022-06-17 12:00:00,22.33,22.33,22.17,22.25,1343859.0,21.3953,21.3953,21.242,21.3187,1343859.0
2022-06-17 12:05:00,22.25,22.39,22.18,22.32,1661111.0,21.3187,21.4528,21.2516,21.3857,1661111.0
2022-06-17 12:10:00,22.32,22.52,22.25,22.5,2168696.0,21.3857,21.5774,21.3187,21.5582,2168696.0
2022-06-17 12:15:00,22.5,22.58,22.38,22.41,2128705.0,21.5582,21.6348,21.4432,21.472,2128705.0
2022-06-17 12:20:00,22.42,22.55,22.38,22.52,1294575.0,21.4815,21.6061,21.4432,21.5774,1294575.0
2022-06-17 12:25:00,22.52,22.57,22.45,22.52,1525639.0,21.5774,21.6253,21.5103,21.5774,1525639.0
2022-06-17 12:30:00,22.52,22.59,22.41,22.51,1376026.0,21.5774,21.6444,21.472,21.5678,1376026.0
2022-06-17 12:35:00,22.51,22.66,22.42,22.66,1535332.0,21.5678,21.7115,21.4815,21.7115,1535332.0
2022-06-17 12:40:00,22.66,22.71,22.51,22.7,2564231.0,21.7115,21.7594,21.5678,21.7498,2564231.0
2022-06-17 12:45:00,22.71,22.78,22.6,22.76,2213174.0,21.7594,21.8265,21.654,21.8073,2213174.0
2022-06-17 12:50:00,22.76,22.76,22.53,22.58,2054469.0,21.8073,21.8073,21.5869,21.6348,2054469.0
2022-06-17 12:55:00,22.58,22.71,22.55,22.67,1741211.0,21.6348,21.7594,21.6061,21.7211,1741211.0
2022-06-17 13:00:00,22.66,22.84,22.62,22.83,2056035.0,21.7115,21.884,21.6732,21.8744,2056035.0
2022-06-17 13:05:00,22.83,23.11,22.8,23.09,5332383.0,21.8744,22.1427,21.8456,22.1235,5332383.0
2022-06-17 13:10:00,23.09,23.28,23.0,23.19,4526960.0,22.1235,22.3055,22.0373,22.2193,4526960.0
2022-06-17 13:15:00,23.2,23.2,23.07,23.14,2472771.0,22.2289,22.2289,22.1043,22.1714,2472771.0
2022-06-17 13:20:00,23.14,23.18,23.03,23.17,1497756.0,22.1714,22.2097,22.066,22.2001,1497756.0
2022-06-17 13:25:00,23.17,23.18,22.97,23.02,1937121.0,22.2001,22.2097,22.0085,22.0564,1937121.0
2022-06-17 13:30:00,23.02,23.09,22.93,23.09,1493556.0,22.0564,22.1235,21.9702,22.1235,1493556.0
2022-06-17 13:35:00,23.09,23.14,22.96,23.02,1683897.0,22.1235,22.1714,21.9989,22.0564,1683897.0
2022-06-17 13:40:00,23.02,23.1,22.97,23.03,1266365.0,22.0564,22.1331,22.0085,22.066,1266365.0
2022-06-17 13:45:00,23.04,23.05,22.76,22.91,2462879.0,22.0756,22.0852,21.8073,21.951,2462879.0
2022-06-17 13:50:00,22.91,22.98,22.88,22.92,1129402.0,21.951,22.0181,21.9223,21.9606,1129402.0
2022-06-17 13:55:00,22.91,23.06,22.88,22.96,1536444.0,21.951,22.0947,21.9223,21.9989,1536444.0
2022-06-17 14:00:00,22.96,23.06,22.92,22.98,1300453.0,21.9989,22.0947,21.9606,22.0181,1300453.0
2022-06-17 14:05:00,22.98,23.04,22.89,23.01,1191429.0,22.0181,22.0756,21.9319,22.0468,1191429.0
2022-06-17 14:10:00,23.02,23.06,22.91,23.05,1054052.0,22.0564,22.0947,21.951,22.0852,1054052.0
2022-06-17 14:15:00,23.05,23.14,22.99,23.07,2148160.0,22.0852,22.1714,22.0277,22.1043,2148160.0
2022-06-17 14:20:00,23.07,23.15,23.05,23.11,1297705.0,22.1043,22.181,22.0852,22.1427,1297705.0
2022-06-17 14:25:00,23.11,23.15,23.0,23.03,1583740.0,22.1427,22.181,22.0373,22.066,1583740.0
2022-06-17 14:30:00,23.02,23.03,22.84,22.96,1889375.0,22.0564,22.066,21.884,21.9989,1889375.0
2022-06-17 14:35:00,22.96,23.11,22.91,23.1,1386282.0,21.9989,22.1427,21.951,22.1331,1386282.0
2022-06-17 14:40:00,23.11,23.21,23.04,23.06,2877427.0,22.1427,22.2385,22.0756,22.0947,2877427.0
2022-06-17 14:45:00,23.05,23.08,22.96,23.0,1515065.0,22.0852,22.1139,21.9989,22.0373,1515065.0
2022-06-17 14:50:00,23.0,23.01,22.88,22.92,1266921.0,22.0373,22.0468,21.9223,21.9606,1266921.0
2022-06-17 14:55:00,22.92,22.99,22.82,22.89,1661114.0,21.9606,22.0277,21.8648,21.9319,1661114.0
2022-06-17 15:00:00,22.89,23.01,22.83,22.88,1933990.0,21.9319,22.0468,21.8744,21.9223,1933990.0
2022-06-17 15:05:00,22.88,22.93,22.78,22.81,1559718.0,21.9223,21.9702,21.8265,21.8552,1559718.0
2022-06-17 15:10:00,22.8,22.83,22.53,22.58,3039987.0,21.8456,21.8744,21.5869,21.6348,3039987.0
2022-06-17 15:15:00,22.58,22.73,22.54,22.69,1946527.0,21.6348,21.7786,21.5965,21.7402,1946527.0
2022-06-17 15:20:00,22.69,22.95,22.68,22.92,2537599.0,21.7402,21.9894,21.7307,21.9606,2537599.0
2022-06-17 15:25:00,22.92,23.05,22.9,22.99,2408316.0,21.9606,22.0852,21.9414,22.0277,2408316.0
2022-06-17 15:30:00,23.0,23.02,22.8,22.9,2106654.0,22.0373,22.0564,21.8456,21.9414,2106654.0
2022-06-17 15:35:00,22.89,22.98,22.85,22.97,1551567.0,21.9319,22.0181,21.8935,22.0085,1551567.0
2022-06-17 15:40:00,22.97,22.97,22.74,22.78,2081102.0,22.0085,22.0085,21.7881,21.8265,2081102.0
2022-06-17 15:45:00,22.77,22.82,22.68,22.8,2253436.0,21.8169,21.8648,21.7307,21.8456,2253436.0
2022-06-17 15:50:00,22.79,22.86,22.67,22.8,3144328.0,21.8361,21.9031,21.7211,21.8456,3144328.0
2022-06-17 15:55:00,22.8,22.93,22.67,22.68,3158304.0,21.8456,21.9702,21.7211,21.7307,3158304.0
2022-06-21 09:30:00,23.82,24.1,23.78,24.1,7274072.0,22.8229,23.0912,22.7846,23.0912,7274072.0
2022-06-21 09:35:00,24.1,24.4,24.09,24.39,6192122.0,23.0912,23.3787,23.0816,23.3691,6192122.0
2022-06-21 09:40:00,24.39,24.53,24.36,24.42,5168174.0,23.3691,23.5032,23.3403,23.3978,5168174.0
2022-06-21 09:45:00,24.42,24.45,24.25,24.36,4184032.0,23.3978,23.4266,23.2349,23.3403,4184032.0
2022-06-21 09:50:00,24.35,24.52,24.28,24.48,3089363.0,23.3308,23.4936,23.2637,23.4553,3089363.0
2022-06-21 09:55:00,24.48,24.7,24.44,24.69,3004970.0,23.4553,23.6661,23.417,23.6565,3004970.0
2022-06-21 10:00:00,24.69,24.8,24.61,24.79,3181985.0,23.6565,23.7619,23.5799,23.7523,3181985.0
2022-06-21 10:05:00,24.78,24.81,24.61,24.64,2822899.0,23.7428,23.7715,23.5799,23.6086,2822899.0
2022-06-21 10:10:00,24.64,24.8,24.59,24.78,2805313.0,23.6086,23.7619,23.5607,23.7428,2805313.0
2022-06-21 10:15:00,24.78,24.85,24.66,24.81,2645156.0,23.7428,23.8098,23.6278,23.7715,2645156.0
2022-06-21 10:20:00,24.8,24.9,24.72,24.85,2499653.0,23.7619,23.8577,23.6853,23.8098,2499653.0
2022-06-21 10:25:00,24.85,24.89,24.7,24.73,2222645.0,23.8098,23.8481,23.6661,23.6948,2222645.0
2022-06-21 10:30:00,24.74,24.92,24.71,24.78,2958013.0,23.7044,23.8769,23.6757,23.7428,2958013.0
2022-06-21 10:35:00,24.77,24.8,24.68,24.78,1856631.0,23.7332,23.7619,23.6469,23.7428,1856631.0
2022-06-21 10:40:00,24.78,24.87,24.75,24.77,1522212.0,23.7428,23.829,23.714,23.7332,1522212.0
2022-06-21 10:45:00,24.78,24.91,24.73,24.87,2093329.0,23.7428,23.8673,23.6948,23.829,2093329.0
2022-06-21 10:50:00,24.87,24.96,24.86,24.91,2063047.0,23.829,23.9152,23.8194,23.8673,2063047.0
2022-06-21 10:55:00,24.92,24.97,24.89,24.94,1793004.0,23.8769,23.9248,23.8481,23.8961,1793004.0
2022-06-21 11:00:00,24.94,24.98,24.85,24.96,1849378.0,23.8961,23.9344,23.8098,23.9152,1849378.0
2022-06-21 11:05:00,24.96,24.97,24.87,24.94,1509938.0,23.9152,23.9248,23.829,23.8961,1509938.0
2022-06-21 11:10:00,24.95,24.96,24.83,24.89,1522378.0,23.9056,23.9152,23.7907,23.8481,1522378.0
2022-06-21 11:15:00,24.89,24.96,24.86,24.91,1643936.0,23.8481,23.9152,23.8194,23.8673,1643936.0
2022-06-21 11:20:00,24.91,24.95,24.77,24.82,1529506.0,23.8673,23.9056,23.7332,23.7811,1529506.0
2022-06-21 11:25:00,24.81,24.87,24.78,24.81,1280995.0,23.7715,23.829,23.7428,23.7715,1280995.0
2022-06-21 11:30:00,24.81,24.86,24.78,24.83,1367489.0,23.7715,23.8194,23.7428,23.7907,1367489.0
2022-06-21 11:35:00,24.84,24.86,24.69,24.7,2251242.0,23.8002,23.8194,23.6565,23.6661,2251242.0
2022-06-21 11:40:00,24.7,24.77,24.65,24.71,2050984.0,23.6661,23.7332,23.6182,23.6757,2050984.0
2022-06-21 11:45:00,24.71,24.73,24.61,24.73,1428286.0,23.6757,23.6948,23.5799,23.6948,1428286.0
2022-06-21 11:50:00,24.73,24.74,24.6,24.61,1666914.0,23.6948,23.7044,23.5703,23.5799,1666914.0
2022-06-21 11:55:00,24.61,24.69,24.54,24.55,1446857.0,23.5799,23.6565,23.5128,23.5224,1446857.0
2022-06-21 12:00:00,24.55,24.68,24.54,24.56,1766106.0,23.5224,23.6469,23.5128,23.532,1766106.0
2022-06-21 12:05:00,24.55,24.59,24.45,24.47,2678426.0,23.5224,23.5607,23.4266,23.4457,2678426.0
2022-06-21 12:10:00,24.47,24.59,24.44,24.59,1785535.0,23.4457,23.5607,23.417,23.5607,1785535.0
2022-06-21 12:15:00,24.59,24.64,24.55,24.63,2402928.0,23.5607,23.6086,23.5224,23.599,2402928.0
2022-06-21 12:20:00,24.63,24.66,24.54,24.59,1948186.0,23.599,23.6278,23.5128,23.5607,1948186.0
2022-06-21 12:25:00,24.58,24.64,24.53,24.54,1764954.0,23.5511,23.6086,23.5032,23.5128,1764954.0
2022-06-21 12:30:00,24.54,24.62,24.5,24.59,1537631.0,23.5128,23.5895,23.4745,23.5607,1537631.0
2022-06-21 12:35:00,24.59,24.69,24.58,24.66,1819435.0,23.5607,23.6565,23.5511,23.6278,1819435.0
2022-06-21 12:40:00,24.66,24.69,24.57,24.65,1083534.0,23.6278,23.6565,23.5415,23.6182,1083534.0
2022-06-21 12:45:00,24.65,24.68,24.59,24.64,939287.0,23.6182,23.6469,23.5607,23.6086,939287.0
2022-06-21 12:50:00,24.64,24.7,24.61,24.69,1154326.0,23.6086,23.6661,23.5799,23.6565,1154326.0
2022-06-21 12:55:00,24.68,24.72,24.64,24.69,961440.0,23.6469,23.6853,23.6086,23.6565,961440.0
2022-06-21 13:00:00,24.7,24.7,24.62,24.65,769083.0,23.6661,23.6661,23.5895,23.6182,769083.0
2022-06-21 13:05:00,24.65,24.66,24.54,24.64,1249457.0,23.6182,23.6278,23.5128,23.6086,1249457.0
2022-06-21 13:10:00,24.63,24.78,24.61,24.75,1538994.0,23.599,23.7428,23.5799,23.714,1538994.0
2022-06-21 13:15:00,24.75,24.76,24.65,24.69,979689.0,23.714,23.7236,23.6182,23.6565,979689.0
2022-06-21 13:20:00,24.69,24.71,24.6,24.66,891186.0,23.6565,23.6757,23.5703,23.6278,891186.0
2022-06-21 13:25:00,24.66,24.71,24.59,24.6,952428.0,23.6278,23.6757,23.5607,23.5703,952428.0
2022-06-21 13:30:00,24.6,24.73,24.6,24.69,1071402.0,23.5703,23.6948,23.5703,23.6565,1071402.0
2022-06-21 13:35:00,24.69,24.71,24.59,24.6,753579.0,23.6565,23.6757,23.5607,23.5703,753579.0
2022-06-21 13:40:00,24.6,24.62,24.51,24.6,1472925.0,23.5703,23.5895,23.4841,23.5703,1472925.0
2022-06-21 13:45:00,24.6,24.62,24.54,24.62,805952.0,23.5703,23.5895,23.5128,23.5895,805952.0
2022-06-21 13:50:00,24.63,24.64,24.56,24.56,744923.0,23.599,23.6086,23.532,23.532,744923.0
2022-06-21 13:55:00,24.55,24.59,24.5,24.54,966606.0,23.5224,23.5607,23.4745,23.5128,966606.0
2022-06-21 14:00:00,24.54,24.54,24.43,24.45,1466326.0,23.5128,23.5128,23.4074,23.4266,1466326.0
2022-06-21 14:05:00,24.44,24.51,24.42,24.47,1376486.0,23.417,23.4841,23.3978,23.4457,1376486.0
2022-06-21 14:10:00,24.47,24.51,24.4,24.41,1125351.0,23.4457,23.4841,23.3787,23.3882,1125351.0
2022-06-21 14:15:00,24.4,24.53,24.39,24.48,1109546.0,23.3787,23.5032,23.3691,23.4553,1109546.0
2022-06-21 14:20:00,24.48,24.57,24.45,24.47,1138613.0,23.4553,23.5415,23.4266,23.4457,1138613.0
2022-06-21 14:25:00,24.47,24.54,24.43,24.51,850000.0,23.4457,23.5128,23.4074,23.4841,850000.0
2022-06-21 14:30:00,24.52,24.56,24.48,24.56,1205671.0,23.4936,23.532,23.4553,23.532,1205671.0
2022-06-21 14:35:00,24.55,24.58,24.39,24.42,1786161.0,23.5224,23.5511,23.3691,23.3978,1786161.0
2022-06-21 14:40:00,24.42,24.55,24.39,24.51,1377542.0,23.3978,23.5224,23.3691,23.4841,1377542.0
2022-06-21 14:45:00,24.51,24.53,24.42,24.44,1284623.0,23.4841,23.5032,23.3978,23.417,1284623.0
2022-06-21 14:50:00,24.44,24.61,24.43,24.6,1556390.0,23.417,23.5799,23.4074,23.5703,1556390.0
2022-06-21 14:55:00,24.6,24.65,24.57,24.62,1223490.0,23.5703,23.6182,23.5415,23.5895,1223490.0
2022-06-21 15:00:00,24.62,24.7,24.59,24.64,1798661.0,23.5895,23.6661,23.5607,23.6086,1798661.0
2022-06-21 15:05:00,24.64,24.69,24.6,24.67,1021048.0,23.6086,23.6565,23.5703,23.6374,1021048.0
2022-06-21 15:10:00,24.66,24.72,24.64,24.69,1338776.0,23.6278,23.6853,23.6086,23.6565,1338776.0
2022-06-21 15:15:00,24.69,24.72,24.63,24.65,1212081.0,23.6565,23.6853,23.599,23.6182,1212081.0
2022-06-21 15:20:00,24.64,24.71,24.59,24.65,1160311.0,23.6086,23.6757,23.5607,23.6182,1160311.0
2022-06-21 15:25:00,24.65,24.65,24.54,24.6,1516677.0,23.6182,23.6182,23.5128,23.5703,1516677.0
2022-06-21 15:30:00,24.61,24.65,24.56,24.62,1145468.0,23.5799,23.6182,23.532,23.5895,1145468.0
2022-06-21 15:35:00,24.62,24.62,24.49,24.54,1532627.0,23.5895,23.5895,23.4649,23.5128,1532627.0
2022-06-21 15:40:00,24.54,24.58,24.48,24.57,1585383.0,23.5128,23.5511,23.4553,23.5415,1585383.0
2022-06-21 15:45:00,24.57,24.57,24.49,24.52,1433874.0,23.5415,23.5415,23.4649,23.4936,1433874.0
2022-06-21 15:50:00,24.52,24.66,24.48,24.53,3504520.0,23.4936,23.6278,23.4553,23.5032,3504520.0
2022-06-21 15:55:00,24.53,24.53,24.3,24.41,4449521.0,23.5032,23.5032,23.2828,23.3882,4449521.0
2022-06-22 09:30:00,23.7,24.06,23.55,23.91,6737930.0,22.708,23.0529,22.5642,22.9092,6737930.0
2022-06-22 09:35:00,23.91,24.03,23.75,23.86,3408655.0,22.9092,23.0241,22.7559,22.8613,3408655.0
2022-06-22 09:40:00,23.86,24.03,23.69,24.02,3535481.0,22.8613,23.0241,22.6984,23.0146,3535481.0
2022-06-22 09:45:00,24.02,24.23,24.0,24.11,4494175.0,23.0146,23.2158,22.9954,23.1008,4494175.0
2022-06-22 09:50:00,24.11,24.54,23.93,24.54,4575939.0,23.1008,23.5128,22.9283,23.5128,4575939.0
2022-06-22 09:55:00,24.53,24.65,24.45,24.48,4033732.0,23.5032,23.6182,23.4266,23.4553,4033732.0
2022-06-22 10:00:00,24.48,24.57,24.26,24.39,2752274.0,23.4553,23.5415,23.2445,23.3691,2752274.0
2022-06-22 10:05:00,24.39,24.55,24.28,24.55,2455162.0,23.3691,23.5224,23.2637,23.5224,2455162.0
2022-06-22 10:10:00,24.55,24.75,24.42,24.72,2643577.0,23.5224,23.714,23.3978,23.6853,2643577.0
2022-06-22 10:15:00,24.71,24.97,24.64,24.93,4773367.0,23.6757,23.9248,23.6086,23.8865,4773367.0
2022-06-22 10:20:00,24.93,25.19,24.85,25.17,4076229.0,23.8865,24.1356,23.8098,24.1164,4076229.0
2022-06-22 10:25:00,25.16,25.26,25.1,25.21,4026524.0,24.1068,24.2027,24.0494,24.1548,4026524.0
2022-06-22 10:30:00,25.21,25.31,25.14,25.23,3231132.0,24.1548,24.2506,24.0877,24.1739,3231132.0
2022-06-22 10:35:00,25.22,25.45,25.16,25.41,3131843.0,24.1643,24.3847,24.1068,24.3464,3131843.0
2022-06-22 10:40:00,25.41,25.42,25.22,25.29,2933604.0,24.3464,24.356,24.1643,24.2314,2933604.0
2022-06-22 10:45:00,25.29,25.31,24.95,25.07,4713992.0,24.2314,24.2506,23.9056,24.0206,4713992.0
2022-06-22 10:50:00,25.06,25.17,25.01,25.09,2818652.0,24.011,24.1164,23.9631,24.0398,2818652.0
2022-06-22 10:55:00,25.09,25.18,25.05,25.14,1523722.0,24.0398,24.126,24.0015,24.0877,1523722.0
2022-06-22 11:00:00,25.14,25.16,24.81,24.93,3070828.0,24.0877,24.1068,23.7715,23.8865,3070828.0
2022-06-22 11:05:00,24.92,24.99,24.85,24.97,1692006.0,23.8769,23.944,23.8098,23.9248,1692006.0
2022-06-22 11:10:00,24.97,25.0,24.87,24.89,1693301.0,23.9248,23.9535,23.829,23.8481,1693301.0
2022-06-22 11:15:00,24.89,25.11,24.87,25.08,2723157.0,23.8481,24.0589,23.829,24.0302,2723157.0
2022-06-22 11:20:00,25.08,25.11,24.93,25.04,1781237.0,24.0302,24.0589,23.8865,23.9919,1781237.0
2022-06-22 11:25:00,25.03,25.1,24.97,25.01,1385490.0,23.9823,24.0494,23.9248,23.9631,1385490.0
2022-06-22 11:30:00,25.01,25.25,25.0,25.14,3020092.0,23.9631,24.1931,23.9535,24.0877,3020092.0
2022-06-22 11:35:00,25.15,25.21,25.11,25.14,1491010.0,24.0973,24.1548,24.0589,24.0877,1491010.0
2022-06-22 11:40:00,25.14,25.16,24.76,24.78,3534716.0,24.0877,24.1068,23.7236,23.7428,3534716.0
2022-06-22 11:45:00,24.78,24.8,24.62,24.72,3048629.0,23.7428,23.7619,23.5895,23.6853,3048629.0
2022-06-22 11:50:00,24.71,24.74,24.51,24.55,2712782.0,23.6757,23.7044,23.4841,23.5224,2712782.0
2022-06-22 11:55:00,24.55,24.61,24.41,24.44,2510836.0,23.5224,23.5799,23.3882,23.417,2510836.0
2022-06-22 12:00:00,24.44,24.7,24.41,24.47,4474781.0,23.417,23.6661,23.3882,23.4457,4474781.0
2022-06-22 12:05:00,24.46,24.49,24.31,24.37,2360127.0,23.4361,23.4649,23.2924,23.3499,2360127.0
2022-06-22 12:10:00,24.37,24.51,24.34,24.46,2048878.0,23.3499,23.4841,23.3212,23.4361,2048878.0
2022-06-22 12:15:00,24.46,24.65,24.45,24.63,1833361.0,23.4361,23.6182,23.4266,23.599,1833361.0
2022-06-22 12:20:00,24.62,24.69,24.57,24.59,1883800.0,23.5895,23.6565,23.5415,23.5607,1883800.0
2022-06-22 12:25:00,24.58,24.7,24.56,24.61,1613183.0,23.5511,23.6661,23.532,23.5799,1613183.0
2022-06-22 12:30:00,24.61,24.78,24.58,24.76,1667119.0,23.5799,23.7428,23.5511,23.7236,1667119.0
2022-06-22 12:35:00,24.76,24.82,24.66,24.68,1819085.0,23.7236,23.7811,23.6278,23.6469,1819085.0
2022-06-22 12:40:00,24.68,24.78,24.67,24.78,1241318.0,23.6469,23.7428,23.6374,23.7428,1241318.0
2022-06-22 12:45:00,24.78,24.8,24.64,24.68,1525617.0,23.7428,23.7619,23.6086,23.6469,1525617.0
2022-06-22 12:50:00,24.68,24.75,24.62,24.75,1120506.0,23.6469,23.714,23.5895,23.714,1120506.0
2022-06-22 12:55:00,24.75,24.89,24.7,24.86,1931772.0,23.714,23.8481,23.6661,23.8194,1931772.0
2022-06-22 13:00:00,24.87,24.89,24.64,24.73,1960223.0,23.829,23.8481,23.6086,23.6948,1960223.0
2022-06-22 13:05:00,24.72,24.81,24.71,24.75,620612.0,23.6853,23.7715,23.6757,23.714,620612.0
2022-06-22 13:10:00,24.75,24.86,24.74,24.86,1105619.0,23.714,23.8194,23.7044,23.8194,1105619.0
2022-06-22 13:15:00,24.86,24.98,24.81,24.95,1409800.0,23.8194,23.9344,23.7715,23.9056,1409800.0
2022-06-22 13:20:00,24.95,25.01,24.92,24.99,1457001.0,23.9056,23.9631,23.8769,23.944,1457001.0
2022-06-22 13:25:00,24.98,25.04,24.89,24.95,1585295.0,23.9344,23.9919,23.8481,23.9056,1585295.0
2022-06-22 13:30:00,24.96,24.96,24.86,24.87,925940.0,23.9152,23.9152,23.8194,23.829,925940.0
2022-06-22 13:35:00,24.87,24.95,24.82,24.94,1171753.0,23.829,23.9056,23.7811,23.8961,1171753.0
2022-06-22 13:40:00,24.94,24.98,24.89,24.98,796615.0,23.8961,23.9344,23.8481,23.9344,796615.0
2022-06-22 13:45:00,24.98,25.05,24.93,25.02,1356880.0,23.9344,24.0015,23.8865,23.9727,1356880.0
2022-06-22 13:50:00,25.02,25.04,24.85,24.89,1412031.0,23.9727,23.9919,23.8098,23.8481,1412031.0
2022-06-22 13:55:00,24.89,24.94,24.8,24.91,1526110.0,23.8481,23.8961,23.7619,23.8673,1526110.0
2022-06-22 14:00:00,24.91,25.03,24.89,24.97,1386547.0,23.8673,23.9823,23.8481,23.9248,1386547.0
2022-06-22 14:05:00,24.98,25.24,24.97,25.21,2922906.0,23.9344,24.1835,23.9248,24.1548,2922906.0
2022-06-22 14:10:00,25.2,25.21,25.13,25.2,1650239.0,24.1452,24.1548,24.0781,24.1452,1650239.0
2022-06-22 14:15:00,25.2,25.28,25.15,25.24,3059211.0,24.1452,24.2218,24.0973,24.1835,3059211.0
2022-06-22 14:20:00,25.24,25.26,25.02,25.1,2049395.0,24.1835,24.2027,23.9727,24.0494,2049395.0
2022-06-22 14:25:00,25.1,25.12,24.94,24.97,1145067.0,24.0494,24.0685,23.8961,23.9248,1145067.0
2022-06-22 14:30:00,24.98,25.03,24.94,25.02,961576.0,23.9344,23.9823,23.8961,23.9727,961576.0
2022-06-22 14:35:00,25.03,25.08,24.99,25.01,1216237.0,23.9823,24.0302,23.944,23.9631,1216237.0
2022-06-22 14:40:00,25.0,25.06,24.91,24.99,1161735.0,23.9535,24.011,23.8673,23.944,1161735.0
2022-06-22 14:45:00,24.98,25.03,24.83,24.83,1292272.0,23.9344,23.9823,23.7907,23.7907,1292272.0
2022-06-22 14:50:00,24.83,24.9,24.79,24.9,1277144.0,23.7907,23.8577,23.7523,23.8577,1277144.0
2022-06-22 14:55:00,24.89,25.0,24.89,24.98,1293658.0,23.8481,23.9535,23.8481,23.9344,1293658.0
2022-06-22 15:00:00,24.98,25.03,24.83,25.0,1715818.0,23.9344,23.9823,23.7907,23.9535,1715818.0
2022-06-22 15:05:00,25.0,25.05,24.88,24.9,1483414.0,23.9535,24.0015,23.8386,23.8577,1483414.0
2022-06-22 15:10:00,24.89,24.94,24.79,24.91,1358306.0,23.8481,23.8961,23.7523,23.8673,1358306.0
2022-06-22 15:15:00,24.9,24.94,24.76,24.79,1409518.0,23.8577,23.8961,23.7236,23.7523,1409518.0
2022-06-22 15:20:00,24.79,24.85,24.73,24.78,1756470.0,23.7523,23.8098,23.6948,23.7428,1756470.0
2022-06-22 15:25:00,24.77,24.78,24.49,24.54,3128736.0,23.7332,23.7428,23.4649,23.5128,3128736.0
2022-06-22 15:30:00,24.54,24.6,24.44,24.44,1670266.0,23.5128,23.5703,23.417,23.417,1670266.0
2022-06-22 15:35:00,24.44,24.47,24.3,24.38,2184433.0,23.417,23.4457,23.2828,23.3595,2184433.0
2022-06-22 15:40:00,24.37,24.38,24.22,24.36,2611802.0,23.3499,23.3595,23.2062,23.3403,2611802.0
2022-06-22 15:45:00,24.35,24.36,24.15,24.23,3071459.0,23.3308,23.3403,23.1391,23.2158,3071459.0
2022-06-22 15:50:00,24.23,24.54,24.16,24.49,4050180.0,23.2158,23.5128,23.1487,23.4649,4050180.0
2022-06-22 15:55:00,24.5,24.55,24.25,24.27,2407108.0,23.4745,23.5224,23.2349,23.2541,2407108.0
2022-06-23 09:30:00,24.94,25.07,24.66,24.7,4911973.0,23.8961,24.0206,23.6278,23.6661,4911973.0
2022-06-23 09:35:00,24.71,24.74,24.29,24.33,3602368.0,23.6757,23.7044,23.2733,23.3116,3602368.0
2022-06-23 09:40:00,24.34,24.7,24.32,24.5,4175877.0,23.3212,23.6661,23.302,23.4745,4175877.0
2022-06-23 09:45:00,24.5,24.71,24.31,24.61,4334172.0,23.4745,23.6757,23.2924,23.5799,4334172.0
2022-06-23 09:50:00,24.61,24.62,24.17,24.28,3519405.0,23.5799,23.5895,23.1583,23.2637,3519405.0
2022-06-23 09:55:00,24.26,24.86,24.21,24.82,4656502.0,23.2445,23.8194,23.1966,23.7811,4656502.0
2022-06-23 10:00:00,24.81,24.98,24.77,24.89,3606905.0,23.7715,23.9344,23.7332,23.8481,3606905.0
2022-06-23 10:05:00,24.89,25.06,24.67,24.69,3547019.0,23.8481,24.011,23.6374,23.6565,3547019.0
2022-06-23 10:10:00,24.69,24.82,24.48,24.68,2738804.0,23.6565,23.7811,23.4553,23.6469,2738804.0
2022-06-23 10:15:00,24.68,24.86,24.61,24.82,2197925.0,23.6469,23.8194,23.5799,23.7811,2197925.0
2022-06-23 10:20:00,24.82,25.05,24.79,24.92,2379535.0,23.7811,24.0015,23.7523,23.8769,2379535.0
2022-06-23 10:25:00,24.93,25.06,24.75,24.86,2037360.0,23.8865,24.011,23.714,23.8194,2037360.0
2022-06-23 10:30:00,24.86,25.03,24.8,24.88,2081461.0,23.8194,23.9823,23.7619,23.8386,2081461.0
2022-06-23 10:35:00,24.87,25.04,24.73,25.04,2045668.0,23.829,23.9919,23.6948,23.9919,2045668.0
2022-06-23 10:40:00,25.04,25.3,25.03,25.17,4471299.0,23.9919,24.241,23.9823,24.1164,4471299.0
2022-06-23 10:45:00,25.17,25.29,25.1,25.15,2119137.0,24.1164,24.2314,24.0494,24.0973,2119137.0
2022-06-23 10:50:00,25.14,25.23,25.08,25.19,1516767.0,24.0877,24.1739,24.0302,24.1356,1516767.0
2022-06-23 10:55:00,25.19,25.34,25.17,25.28,2245992.0,24.1356,24.2793,24.1164,24.2218,2245992.0
2022-06-23 11:00:00,25.29,25.3,25.01,25.04,2139775.0,24.2314,24.241,23.9631,23.9919,2139775.0
2022-06-23 11:05:00,25.04,25.14,24.98,25.14,1623852.0,23.9919,24.0877,23.9344,24.0877,1623852.0
2022-06-23 11:10:00,25.14,25.4,25.09,25.33,2636703.0,24.0877,24.3368,24.0398,24.2697,2636703.0
2022-06-23 11:15:00,25.32,25.38,25.28,25.36,1489162.0,24.2601,24.3176,24.2218,24.2985,1489162.0
2022-06-23 11:20:00,25.35,25.42,25.12,25.2,2692423.0,24.2889,24.356,24.0685,24.1452,2692423.0
2022-06-23 11:25:00,25.19,25.3,25.17,25.23,1514900.0,24.1356,24.241,24.1164,24.1739,1514900.0
2022-06-23 11:30:00,25.24,25.33,25.05,25.09,2272147.0,24.1835,24.2697,24.0015,24.0398,2272147.0
2022-06-23 11:35:00,25.09,25.1,24.88,24.9,2261809.0,24.0398,24.0494,23.8386,23.8577,2261809.0
2022-06-23 11:40:00,24.91,25.03,24.87,25.02,1525737.0,23.8673,23.9823,23.829,23.9727,1525737.0
2022-06-23 11:45:00,25.01,25.08,24.94,25.06,1556585.0,23.9631,24.0302,23.8961,24.011,1556585.0
2022-06-23 11:50:00,25.05,25.09,25.0,25.0,1167660.0,24.0015,24.0398,23.9535,23.9535,1167660.0
2022-06-23 11:55:00,25.0,25.01,24.81,24.85,2122730.0,23.9535,23.9631,23.7715,23.8098,2122730.0
2022-06-23 12:00:00,24.84,24.88,24.51,24.54,2453032.0,23.8002,23.8386,23.4841,23.5128,2453032.0
2022-06-23 12:05:00,24.53,24.71,24.5,24.61,2553840.0,23.5032,23.6757,23.4745,23.5799,2553840.0
2022-06-23 12:10:00,24.6,24.71,24.53,24.68,1665112.0,23.5703,23.6757,23.5032,23.6469,1665112.0
2022-06-23 12:15:00,24.66,24.83,24.59,24.75,2138411.0,23.6278,23.7907,23.5607,23.714,2138411.0
2022-06-23 12:20:00,24.75,24.85,24.68,24.76,1569443.0,23.714,23.8098,23.6469,23.7236,1569443.0
2022-06-23 12:25:00,24.75,24.82,24.67,24.74,1337534.0,23.714,23.7811,23.6374,23.7044,1337534.0
2022-06-23 12:30:00,24.74,24.8,24.57,24.59,1485371.0,23.7044,23.7619,23.5415,23.5607,1485371.0
2022-06-23 12:35:00,24.6,24.67,24.41,24.44,1782203.0,23.5703,23.6374,23.3882,23.417,1782203.0
2022-06-23 12:40:00,24.45,24.57,24.41,24.47,1606023.0,23.4266,23.5415,23.3882,23.4457,1606023.0
2022-06-23 12:45:00,24.47,24.55,24.35,24.48,1971993.0,23.4457,23.5224,23.3308,23.4553,1971993.0
2022-06-23 12:50:00,24.47,24.51,24.32,24.46,1664196.0,23.4457,23.4841,23.302,23.4361,1664196.0
2022-06-23 12:55:00,24.45,24.51,24.37,24.4,1182823.0,23.4266,23.4841,23.3499,23.3787,1182823.0
2022-06-23 13:00:00,24.4,24.4,24.19,24.28,2582951.0,23.3787,23.3787,23.1774,23.2637,2582951.0
2022-06-23 13:05:00,24.28,24.53,24.27,24.44,2149254.0,23.2637,23.5032,23.2541,23.417,2149254.0
2022-06-23 13:10:00,24.44,24.53,24.4,24.44,1503710.0,23.417,23.5032,23.3787,23.417,1503710.0
2022-06-23 13:15:00,24.45,24.52,24.42,24.46,1079060.0,23.4266,23.4936,23.3978,23.4361,1079060.0
2022-06-23 13:20:00,24.46,24.56,24.32,24.44,1622017.0,23.4361,23.532,23.302,23.417,1622017.0
2022-06-23 13:25:00,24.44,24.5,24.34,24.38,1085826.0,23.417,23.4745,23.3212,23.3595,1085826.0
2022-06-23 13:30:00,24.38,24.5,24.37,24.46,960692.0,23.3595,23.4745,23.3499,23.4361,960692.0
2022-06-23 13:35:00,24.47,24.54,24.3,24.38,1542192.0,23.4457,23.5128,23.2828,23.3595,1542192.0
2022-06-23 13:40:00,24.39,24.42,24.25,24.36,1056484.0,23.3691,23.3978,23.2349,23.3403,1056484.0
2022-06-23 13:45:00,24.36,24.48,24.32,24.47,947662.0,23.3403,23.4553,23.302,23.4457,947662.0
2022-06-23 13:50:00,24.47,24.63,24.46,24.6,2263054.0,23.4457,23.599,23.4361,23.5703,2263054.0
2022-06-23 13:55:00,24.6,24.68,24.58,24.64,1504389.0,23.5703,23.6469,23.5511,23.6086,1504389.0
2022-06-23 14:00:00,24.65,24.72,24.59,24.63,1379994.0,23.6182,23.6853,23.5607,23.599,1379994.0
2022-06-23 14:05:00,24.63,24.71,24.62,24.7,1054297.0,23.599,23.6757,23.5895,23.6661,1054297.0
2022-06-23 14:10:00,24.71,24.73,24.6,24.64,1326126.0,23.6757,23.6948,23.5703,23.6086,1326126.0
2022-06-23 14:15:00,24.65,24.68,24.56,24.64,1078583.0,23.6182,23.6469,23.532,23.6086,1078583.0
2022-06-23 14:20:00,24.63,24.75,24.57,24.71,1330572.0,23.599,23.714,23.5415,23.6757,1330572.0
2022-06-23 14:25:00,24.71,24.84,24.68,24.8,1774154.0,23.6757,23.8002,23.6469,23.7619,1774154.0
2022-06-23 14:30:00,24.8,24.97,24.79,24.95,2290337.0,23.7619,23.9248,23.7523,23.9056,2290337.0
2022-06-23 14:35:00,24.95,25.04,24.88,24.99,2320790.0,23.9056,23.9919,23.8386,23.944,2320790.0
2022-06-23 14:40:00,25.0,25.0,24.9,24.93,1325085.0,23.9535,23.9535,23.8577,23.8865,1325085.0
2022-06-23 14:45:00,24.93,24.94,24.84,24.9,1533020.0,23.8865,23.8961,23.8002,23.8577,1533020.0
2022-06-23 14:50:00,24.89,24.95,24.88,24.93,663684.0,23.8481,23.9056,23.8386,23.8865,663684.0
2022-06-23 14:55:00,24.93,24.96,24.87,24.96,881828.0,23.8865,23.9152,23.829,23.9152,881828.0
2022-06-23 15:00:00,24.95,25.02,24.84,25.0,2111420.0,23.9056,23.9727,23.8002,23.9535,2111420.0
2022-06-23 15:05:00,25.0,25.13,24.98,25.07,2673949.0,23.9535,24.0781,23.9344,24.0206,2673949.0
2022-06-23 15:10:00,25.07,25.12,25.01,25.11,1339519.0,24.0206,24.0685,23.9631,24.0589,1339519.0
2022-06-23 15:15:00,25.11,25.12,24.95,25.05,1511593.0,24.0589,24.0685,23.9056,24.0015,1511593.0
2022-06-23 15:20:00,25.05,25.09,25.0,25.02,1270394.0,24.0015,24.0398,23.9535,23.9727,1270394.0
2022-06-23 15:25:00,25.02,25.17,25.01,25.11,1856506.0,23.9727,24.1164,23.9631,24.0589,1856506.0
2022-06-23 15:30:00,25.11,25.36,25.1,25.34,2563637.0,24.0589,24.2985,24.0494,24.2793,2563637.0
2022-06-23 15:35:00,25.34,25.35,25.21,25.25,2416718.0,24.2793,24.2889,24.1548,24.1931,2416718.0
2022-06-23 15:40:00,25.25,25.41,25.22,25.3,3449997.0,24.1931,24.3464,24.1643,24.241,3449997.0
2022-06-23 15:45:00,25.3,25.46,25.29,25.45,2825547.0,24.241,24.3943,24.2314,24.3847,2825547.0
2022-06-23 15:50:00,25.45,25.57,25.32,25.34,5502761.0,24.3847,24.4997,24.2601,24.2793,5502761.0
2022-06-23 15:55:00,25.34,25.44,25.3,25.36,3532640.0,24.2793,24.3751,24.241,24.2985,3532640.0
2022-06-24 09:30:00,26.11,26.5,26.05,26.48,9246298.0,25.0171,25.3908,24.9596,25.3716,9246298.0
2022-06-24 09:35:00,26.48,26.59,26.42,26.55,5163595.0,25.3716,25.477,25.3141,25.4387,5163595.0
2022-06-24 09:40:00,26.55,26.84,26.48,26.83,4673339.0,25.4387,25.7165,25.3716,25.7069,4673339.0
2022-06-24 09:45:00,26.83,26.91,26.72,26.91,4082099.0,25.7069,25.7836,25.6015,25.7836,4082099.0
2022-06-24 09:50:00,26.91,26.99,26.86,26.91,3997729.0,25.7836,25.8602,25.7357,25.7836,3997729.0
2022-06-24 09:55:00,26.9,26.92,26.72,26.8,3395189.0,25.774,25.7932,25.6015,25.6782,3395189.0
2022-06-24 10:00:00,26.81,27.46,26.8,27.33,9671916.0,25.6878,26.3106,25.6782,26.186,9671916.0
2022-06-24 10:05:00,27.33,27.63,27.31,27.58,4962344.0,26.186,26.4735,26.1669,26.4255,4962344.0
2022-06-24 10:10:00,27.57,27.62,27.4,27.44,3512306.0,26.416,26.4639,26.2531,26.2914,3512306.0
2022-06-24 10:15:00,27.44,27.56,27.36,27.41,2878409.0,26.2914,26.4064,26.2148,26.2627,2878409.0
2022-06-24 10:20:00,27.41,27.55,27.37,27.43,3280113.0,26.2627,26.3968,26.2243,26.2818,3280113.0
2022-06-24 10:25:00,27.43,27.46,27.28,27.39,2297043.0,26.2818,26.3106,26.1381,26.2435,2297043.0
2022-06-24 10:30:00,27.4,27.49,27.29,27.38,1943724.0,26.2531,26.3393,26.1477,26.2339,1943724.0
2022-06-24 10:35:00,27.38,27.4,27.19,27.23,2023306.0,26.2339,26.2531,26.0519,26.0902,2023306.0
2022-06-24 10:40:00,27.24,27.25,27.02,27.11,2778779.0,26.0998,26.1094,25.889,25.9752,2778779.0
2022-06-24 10:45:00,27.11,27.24,27.02,27.16,2452014.0,25.9752,26.0998,25.889,26.0231,2452014.0
2022-06-24 10:50:00,27.17,27.21,27.04,27.13,1412170.0,26.0327,26.071,25.9082,25.9944,1412170.0
2022-06-24 10:55:00,27.13,27.27,27.09,27.18,1967759.0,25.9944,26.1285,25.9561,26.0423,1967759.0
2022-06-24 11:00:00,27.18,27.37,27.15,27.36,1882237.0,26.0423,26.2243,26.0135,26.2148,1882237.0
2022-06-24 11:05:00,27.35,27.36,27.24,27.25,1590751.0,26.2052,26.2148,26.0998,26.1094,1590751.0
2022-06-24 11:10:00,27.26,27.29,27.09,27.1,1585041.0,26.1189,26.1477,25.9561,25.9656,1585041.0
2022-06-24 11:15:00,27.09,27.1,26.89,26.91,2834791.0,25.9561,25.9656,25.7644,25.7836,2834791.0
2022-06-24 11:20:00,26.9,27.02,26.89,26.99,1559443.0,25.774,25.889,25.7644,25.8602,1559443.0
2022-06-24 11:25:00,26.98,27.14,26.96,27.12,1588237.0,25.8507,26.004,25.8315,25.9848,1588237.0
2022-06-24 11:30:00,27.12,27.13,27.03,27.03,1454185.0,25.9848,25.9944,25.8986,25.8986,1454185.0
2022-06-24 11:35:00,27.03,27.13,26.99,27.1,1196626.0,25.8986,25.9944,25.8602,25.9656,1196626.0
2022-06-24 11:40:00,27.1,27.13,27.05,27.07,1007295.0,25.9656,25.9944,25.9177,25.9369,1007295.0
2022-06-24 11:45:00,27.05,27.09,26.96,27.04,1205922.0,25.9177,25.9561,25.8315,25.9082,1205922.0
2022-06-24 11:50:00,27.04,27.14,27.0,27.09,973041.0,25.9082,26.004,25.8698,25.9561,973041.0
2022-06-24 11:55:00,27.09,27.19,27.03,27.18,1316782.0,25.9561,26.0519,25.8986,26.0423,1316782.0
2022-06-24 12:00:00,27.18,27.3,27.14,27.23,1658900.0,26.0423,26.1573,26.004,26.0902,1658900.0
2022-06-24 12:05:00,27.21,27.24,27.17,27.21,890624.0,26.071,26.0998,26.0327,26.071,890624.0
2022-06-24 12:10:00,27.21,27.25,27.19,27.24,641480.0,26.071,26.1094,26.0519,26.0998,641480.0
2022-06-24 12:15:00,27.23,27.29,27.2,27.27,1064155.0,26.0902,26.1477,26.0615,26.1285,1064155.0
2022-06-24 12:20:00,27.27,27.28,27.13,27.23,962390.0,26.1285,26.1381,25.9944,26.0902,962390.0
2022-06-24 12:25:00,27.23,27.25,27.14,27.19,698997.0,26.0902,26.1094,26.004,26.0519,698997.0
2022-06-24 12:30:00,27.19,27.22,27.05,27.07,1072242.0,26.0519,26.0806,25.9177,25.9369,1072242.0
2022-06-24 12:35:00,27.07,27.15,27.04,27.13,613629.0,25.9369,26.0135,25.9082,25.9944,613629.0
2022-06-24 12:40:00,27.13,27.24,27.11,27.21,653051.0,25.9944,26.0998,25.9752,26.071,653051.0
2022-06-24 12:45:00,27.22,27.22,27.1,27.15,565541.0,26.0806,26.0806,25.9656,26.0135,565541.0
2022-06-24 12:50:00,27.16,27.23,27.14,27.22,1004026.0,26.0231,26.0902,26.004,26.0806,1004026.0
2022-06-24 12:55:00,27.23,27.29,27.2,27.26,1026204.0,26.0902,26.1477,26.0615,26.1189,1026204.0
2022-06-24 13:00:00,27.27,27.33,27.23,27.27,1366824.0,26.1285,26.186,26.0902,26.1285,1366824.0
2022-06-24 13:05:00,27.27,27.29,27.21,27.24,534295.0,26.1285,26.1477,26.071,26.0998,534295.0
2022-06-24 13:10:00,27.25,27.3,27.24,27.28,406391.0,26.1094,26.1573,26.0998,26.1381,406391.0
2022-06-24 13:15:00,27.28,27.29,27.2,27.23,566637.0,26.1381,26.1477,26.0615,26.0902,566637.0
2022-06-24 13:20:00,27.22,27.26,27.19,27.21,523633.0,26.0806,26.1189,26.0519,26.071,523633.0
2022-06-24 13:25:00,27.21,27.25,27.17,27.21,531099.0,26.071,26.1094,26.0327,26.071,531099.0
2022-06-24 13:30:00,27.21,27.26,27.15,27.24,710593.0,26.071,26.1189,26.0135,26.0998,710593.0
2022-06-24 13:35:00,27.24,27.25,27.13,27.17,687168.0,26.0998,26.1094,25.9944,26.0327,687168.0
2022-06-24 13:40:00,27.17,27.2,27.11,27.16,711993.0,26.0327,26.0615,25.9752,26.0231,711993.0
2022-06-24 13:45:00,27.16,27.17,27.11,27.13,604356.0,26.0231,26.0327,25.9752,25.9944,604356.0
2022-06-24 13:50:00,27.14,27.2,27.09,27.11,744199.0,26.004,26.0615,25.9561,25.9752,744199.0
2022-06-24 13:55:00,27.11,27.19,27.08,27.14,990741.0,25.9752,26.0519,25.9465,26.004,990741.0
2022-06-24 14:00:00,27.13,27.2,27.11,27.13,499031.0,25.9944,26.0615,25.9752,25.9944,499031.0
2022-06-24 14:05:00,27.13,27.16,27.09,27.11,372555.0,25.9944,26.0231,25.9561,25.9752,372555.0
2022-06-24 14:10:00,27.11,27.23,27.11,27.19,759679.0,25.9752,26.0902,25.9752,26.0519,759679.0
2022-06-24 14:15:00,27.19,27.25,27.18,27.25,577423.0,26.0519,26.1094,26.0423,26.1094,577423.0
2022-06-24 14:20:00,27.25,27.25,27.19,27.23,509314.0,26.1094,26.1094,26.0519,26.0902,509314.0
2022-06-24 14:25:00,27.24,27.32,27.23,27.28,943138.0,26.0998,26.1764,26.0902,26.1381,943138.0
2022-06-24 14:30:00,27.28,27.36,27.26,27.35,1048221.0,26.1381,26.2148,26.1189,26.2052,1048221.0
2022-06-24 14:35:00,27.35,27.36,27.3,27.32,841701.0,26.2052,26.2148,26.1573,26.1764,841701.0
2022-06-24 14:40:00,27.32,27.36,27.29,27.36,559068.0,26.1764,26.2148,26.1477,26.2148,559068.0
2022-06-24 14:45:00,27.36,27.46,27.35,27.46,1096111.0,26.2148,26.3106,26.2052,26.3106,1096111.0
2022-06-24 14:50:00,27.45,27.46,27.39,27.44,1301781.0,26.301,26.3106,26.2435,26.2914,1301781.0
2022-06-24 14:55:00,27.44,27.46,27.39,27.45,726373.0,26.2914,26.3106,26.2435,26.301,726373.0
2022-06-24 15:00:00,27.45,27.46,27.38,27.41,890897.0,26.301,26.3106,26.2339,26.2627,890897.0
2022-06-24 15:05:00,27.41,27.44,27.36,27.39,869877.0,26.2627,26.2914,26.2148,26.2435,869877.0
2022-06-24 15:10:00,27.39,27.41,27.33,27.41,1097454.0,26.2435,26.2627,26.186,26.2627,1097454.0
2022-06-24 15:15:00,27.41,27.45,27.39,27.43,1222496.0,26.2627,26.301,26.2435,26.2818,1222496.0
2022-06-24 15:20:00,27.43,27.46,27.41,27.45,718136.0,26.2818,26.3106,26.2627,26.301,718136.0
2022-06-24 15:25:00,27.45,27.46,27.38,27.44,1104585.0,26.301,26.3106,26.2339,26.2914,1104585.0
2022-06-24 15:30:00,27.44,27.46,27.35,27.35,1153979.0,26.2914,26.3106,26.2052,26.2052,1153979.0
2022-06-24 15:35:00,27.35,27.47,27.34,27.46,1282672.0,26.2052,26.3202,26.1956,26.3106,1282672.0
2022-06-24 15:40:00,27.46,27.52,27.44,27.51,1696074.0,26.3106,26.3681,26.2914,26.3585,1696074.0
2022-06-24 15:45:00,27.52,27.56,27.45,27.49,1917744.0,26.3681,26.4064,26.301,26.3393,1917744.0
2022-06-24 15:50:00,27.49,27.83,27.48,27.83,4317150.0,26.3393,26.6651,26.3297,26.6651,4317150.0
2022-06-24 15:55:00,27.83,28.04,27.77,28.04,5517292.0,26.6651,26.8663,26.6076,26.8663,5517292.0
2022-06-27 09:30:00,28.35,28.5,27.81,27.82,6014455.0,27.1633,27.307,26.6459,26.6555,6014455.0
2022-06-27 09:35:00,27.82,27.82,27.55,27.77,7618113.0,26.6555,26.6555,26.3968,26.6076,7618113.0
2022-06-27 09:40:00,27.77,27.77,27.35,27.45,5147631.0,26.6076,26.6076,26.2052,26.301,5147631.0
2022-06-27 09:45:00,27.45,27.46,27.17,27.25,4034813.0,26.301,26.3106,26.0327,26.1094,4034813.0
2022-06-27 09:50:00,27.25,27.6,27.21,27.54,4539940.0,26.1094,26.4447,26.071,26.3872,4539940.0
2022-06-27 09:55:00,27.54,27.65,27.41,27.47,3625571.0,26.3872,26.4926,26.2627,26.3202,3625571.0
2022-06-27 10:00:00,27.48,27.87,27.46,27.84,4574212.0,26.3297,26.7034,26.3106,26.6747,4574212.0
2022-06-27 10:05:00,27.83,27.89,27.47,27.59,3456200.0,26.6651,26.7226,26.3202,26.4351,3456200.0
2022-06-27 10:10:00,27.6,27.65,27.36,27.43,2389075.0,26.4447,26.4926,26.2148,26.2818,2389075.0
2022-06-27 10:15:00,27.43,27.51,27.2,27.37,3001332.0,26.2818,26.3585,26.0615,26.2243,3001332.0
2022-06-27 10:20:00,27.37,27.56,27.28,27.37,2654367.0,26.2243,26.4064,26.1381,26.2243,2654367.0
2022-06-27 10:25:00,27.38,27.45,27.22,27.3,1727757.0,26.2339,26.301,26.0806,26.1573,1727757.0
2022-06-27 10:30:00,27.29,27.63,27.26,27.61,2267384.0,26.1477,26.4735,26.1189,26.4543,2267384.0
2022-06-27 10:35:00,27.61,27.67,27.46,27.58,1766569.0,26.4543,26.5118,26.3106,26.4255,1766569.0
2022-06-27 10:40:00,27.57,27.7,27.46,27.69,1940735.0,26.416,26.5405,26.3106,26.5309,1940735.0
2022-06-27 10:45:00,27.68,27.8,27.55,27.8,2713209.0,26.5214,26.6363,26.3968,26.6363,2713209.0
2022-06-27 10:50:00,27.8,27.94,27.77,27.9,2784779.0,26.6363,26.7705,26.6076,26.7322,2784779.0
2022-06-27 10:55:00,27.9,28.07,27.88,27.98,2631502.0,26.7322,26.895,26.713,26.8088,2631502.0
2022-06-27 11:00:00,27.98,28.03,27.84,27.89,1751283.0,26.8088,26.8567,26.6747,26.7226,1751283.0
2022-06-27 11:05:00,27.9,27.9,27.68,27.7,1659121.0,26.7322,26.7322,26.5214,26.5405,1659121.0
2022-06-27 11:10:00,27.69,27.79,27.62,27.71,1883110.0,26.5309,26.6268,26.4639,26.5501,1883110.0
2022-06-27 11:15:00,27.71,27.85,27.64,27.75,1806928.0,26.5501,26.6842,26.483,26.5884,1806928.0
2022-06-27 11:20:00,27.74,27.96,27.7,27.95,1723040.0,26.5789,26.7896,26.5405,26.7801,1723040.0
2022-06-27 11:25:00,27.95,28.03,27.94,27.99,1896495.0,26.7801,26.8567,26.7705,26.8184,1896495.0
2022-06-27 11:30:00,27.99,27.99,27.81,27.81,1795147.0,26.8184,26.8184,26.6459,26.6459,1795147.0
2022-06-27 11:35:00,27.81,27.89,27.72,27.85,1476544.0,26.6459,26.7226,26.5597,26.6842,1476544.0
2022-06-27 11:40:00,27.86,28.02,27.83,28.0,1687619.0,26.6938,26.8471,26.6651,26.828,1687619.0
2022-06-27 11:45:00,27.99,28.08,27.9,27.94,1877824.0,26.8184,26.9046,26.7322,26.7705,1877824.0
2022-06-27 11:50:00,27.93,27.95,27.84,27.85,1596997.0,26.7609,26.7801,26.6747,26.6842,1596997.0
2022-06-27 11:55:00,27.85,27.91,27.77,27.86,1571989.0,26.6842,26.7417,26.6076,26.6938,1571989.0
2022-06-27 12:00:00,27.86,27.92,27.61,27.68,2415097.0,26.6938,26.7513,26.4543,26.5214,2415097.0
2022-06-27 12:05:00,27.7,27.71,27.58,27.67,1564952.0,26.5405,26.5501,26.4255,26.5118,1564952.0
2022-06-27 12:10:00,27.66,27.74,27.59,27.66,1612945.0,26.5022,26.5789,26.4351,26.5022,1612945.0
2022-06-27 12:15:00,27.66,27.69,27.53,27.68,1092819.0,26.5022,26.5309,26.3776,26.5214,1092819.0
2022-06-27 12:20:00,27.68,27.7,27.5,27.52,976874.0,26.5214,26.5405,26.3489,26.3681,976874.0
2022-06-27 12:25:00,27.51,27.54,27.38,27.42,1734953.0,26.3585,26.3872,26.2339,26.2722,1734953.0
2022-06-27 12:30:00,27.42,27.43,27.31,27.36,1642284.0,26.2722,26.2818,26.1669,26.2148,1642284.0
2022-06-27 12:35:00,27.36,27.46,27.31,27.44,1552379.0,26.2148,26.3106,26.1669,26.2914,1552379.0
2022-06-27 12:40:00,27.44,27.56,27.4,27.55,1061291.0,26.2914,26.4064,26.2531,26.3968,1061291.0
2022-06-27 12:45:00,27.56,27.63,27.48,27.6,1940065.0,26.4064,26.4735,26.3297,26.4447,1940065.0
2022-06-27 12:50:00,27.6,27.67,27.56,27.66,1126993.0,26.4447,26.5118,26.4064,26.5022,1126993.0
2022-06-27 12:55:00,27.66,27.69,27.56,27.68,1163981.0,26.5022,26.5309,26.4064,26.5214,1163981.0
2022-06-27 13:00:00,27.68,27.71,27.47,27.55,1708420.0,26.5214,26.5501,26.3202,26.3968,1708420.0
2022-06-27 13:05:00,27.55,27.55,27.38,27.51,1565225.0,26.3968,26.3968,26.2339,26.3585,1565225.0
2022-06-27 13:10:00,27.51,27.68,27.5,27.62,1325839.0,26.3585,26.5214,26.3489,26.4639,1325839.0
2022-06-27 13:15:00,27.61,27.68,27.53,27.64,1123849.0,26.4543,26.5214,26.3776,26.483,1123849.0
2022-06-27 13:20:00,27.65,27.68,27.54,27.62,1069141.0,26.4926,26.5214,26.3872,26.4639,1069141.0
2022-06-27 13:25:00,27.62,27.63,27.5,27.54,899718.0,26.4639,26.4735,26.3489,26.3872,899718.0
2022-06-27 13:30:00,27.53,27.55,27.42,27.46,703975.0,26.3776,26.3968,26.2722,26.3106,703975.0
2022-06-27 13:35:00,27.45,27.51,27.39,27.49,1077638.0,26.301,26.3585,26.2435,26.3393,1077638.0
2022-06-27 13:40:00,27.48,27.5,27.32,27.36,1256452.0,26.3297,26.3489,26.1764,26.2148,1256452.0
2022-06-27 13:45:00,27.36,27.38,27.24,27.32,1402334.0,26.2148,26.2339,26.0998,26.1764,1402334.0
2022-06-27 13:50:00,27.31,27.41,27.29,27.35,1164782.0,26.1669,26.2627,26.1477,26.2052,1164782.0
2022-06-27 13:55:00,27.34,27.37,27.29,27.31,782268.0,26.1956,26.2243,26.1477,26.1669,782268.0
2022-06-27 14:00:00,27.3,27.39,27.22,27.36,1785972.0,26.1573,26.2435,26.0806,26.2148,1785972.0
2022-06-27 14:05:00,27.36,27.38,27.23,27.29,1241720.0,26.2148,26.2339,26.0902,26.1477,1241720.0
2022-06-27 14:10:00,27.29,27.4,27.23,27.33,1309909.0,26.1477,26.2531,26.0902,26.186,1309909.0
2022-06-27 14:15:00,27.32,27.48,27.31,27.47,1535806.0,26.1764,26.3297,26.1669,26.3202,1535806.0
2022-06-27 14:20:00,27.47,27.48,27.38,27.42,989731.0,26.3202,26.3297,26.2339,26.2722,989731.0
2022-06-27 14:25:00,27.42,27.42,27.31,27.35,1006172.0,26.2722,26.2722,26.1669,26.2052,1006172.0
2022-06-27 14:30:00,27.34,27.46,27.28,27.46,1270734.0,26.1956,26.3106,26.1381,26.3106,1270734.0
2022-06-27 14:35:00,27.45,27.56,27.42,27.53,1530207.0,26.301,26.4064,26.2722,26.3776,1530207.0
2022-06-27 14:40:00,27.53,27.54,27.41,27.46,826126.0,26.3776,26.3872,26.2627,26.3106,826126.0
2022-06-27 14:45:00,27.46,27.56,27.39,27.53,1124518.0,26.3106,26.4064,26.2435,26.3776,1124518.0
2022-06-27 14:50:00,27.53,27.53,27.39,27.43,754388.0,26.3776,26.3776,26.2435,26.2818,754388.0
2022-06-27 14:55:00,27.42,27.49,27.35,27.37,811627.0,26.2722,26.3393,26.2052,26.2243,811627.0
2022-06-27 15:00:00,27.38,27.41,27.15,27.17,2130023.0,26.2339,26.2627,26.0135,26.0327,2130023.0
2022-06-27 15:05:00,27.17,27.29,27.06,27.25,2298696.0,26.0327,26.1477,25.9273,26.1094,2298696.0
2022-06-27 15:10:00,27.25,27.42,27.23,27.41,1795368.0,26.1094,26.2722,26.0902,26.2627,1795368.0
2022-06-27 15:15:00,27.41,27.46,27.36,27.42,1587664.0,26.2627,26.3106,26.2148,26.2722,1587664.0
2022-06-27 15:20:00,27.42,27.45,27.32,27.33,830353.0,26.2722,26.301,26.1764,26.186,830353.0
2022-06-27 15:25:00,27.34,27.43,27.28,27.36,1132341.0,26.1956,26.2818,26.1381,26.2148,1132341.0
2022-06-27 15:30:00,27.35,27.35,27.24,27.25,1145448.0,26.2052,26.2052,26.0998,26.1094,1145448.0
2022-06-27 15:35:00,27.25,27.26,27.07,27.13,2076123.0,26.1094,26.1189,25.9369,25.9944,2076123.0
2022-06-27 15:40:00,27.13,27.39,27.1,27.38,2335627.0,25.9944,26.2435,25.9656,26.2339,2335627.0
2022-06-27 15:45:00,27.37,27.47,27.24,27.34,2199292.0,26.2243,26.3202,26.0998,26.1956,2199292.0
2022-06-27 15:50:00,27.34,27.34,27.0,27.1,3831154.0,26.1956,26.1956,25.8698,25.9656,3831154.0
2022-06-27 15:55:00,27.1,27.34,27.09,27.33,3108113.0,25.9656,26.1956,25.9561,26.186,3108113.0
2022-06-28 09:30:00,27.46,28.19,27.36,28.02,7348037.0,26.3106,27.01,26.2148,26.8471,7348037.0
2022-06-28 09:35:00,28.01,28.21,27.92,28.1,5018296.0,26.8376,27.0292,26.7513,26.9238,5018296.0
2022-06-28 09:40:00,28.1,28.18,27.93,28.08,3957872.0,26.9238,27.0004,26.7609,26.9046,3957872.0
2022-06-28 09:45:00,28.08,28.12,27.75,28.01,3012994.0,26.9046,26.9429,26.5884,26.8376,3012994.0
2022-06-28 09:50:00,28.01,28.04,27.89,27.96,1996153.0,26.8376,26.8663,26.7226,26.7896,1996153.0
2022-06-28 09:55:00,27.96,27.99,27.6,27.74,3159081.0,26.7896,26.8184,26.4447,26.5789,3159081.0
2022-06-28 10:00:00,27.74,27.88,27.42,27.47,3481798.0,26.5789,26.713,26.2722,26.3202,3481798.0
2022-06-28 10:05:00,27.47,27.51,27.13,27.27,3828639.0,26.3202,26.3585,25.9944,26.1285,3828639.0
2022-06-28 10:10:00,27.26,27.43,27.25,27.39,2398900.0,26.1189,26.2818,26.1094,26.2435,2398900.0
2022-06-28 10:15:00,27.38,27.44,27.21,27.21,1997083.0,26.2339,26.2914,26.071,26.071,1997083.0
2022-06-28 10:20:00,27.22,27.27,27.06,27.19,2481959.0,26.0806,26.1285,25.9273,26.0519,2481959.0
2022-06-28 10:25:00,27.19,27.27,27.11,27.12,2048847.0,26.0519,26.1285,25.9752,25.9848,2048847.0
2022-06-28 10:30:00,27.11,27.14,26.74,26.8,3769438.0,25.9752,26.004,25.6207,25.6782,3769438.0
2022-06-28 10:35:00,26.79,26.97,26.77,26.95,1966297.0,25.6686,25.8411,25.6495,25.8219,1966297.0
2022-06-28 10:40:00,26.95,26.95,26.73,26.93,1964444.0,25.8219,25.8219,25.6111,25.8028,1964444.0
2022-06-28 10:45:00,26.92,26.94,26.63,26.71,2278525.0,25.7932,25.8123,25.5153,25.592,2278525.0
2022-06-28 10:50:00,26.71,26.78,26.58,26.65,1926742.0,25.592,25.659,25.4674,25.5345,1926742.0
2022-06-28 10:55:00,26.65,26.84,26.63,26.82,2035074.0,25.5345,25.7165,25.5153,25.6974,2035074.0
2022-06-28 11:00:00,26.82,26.91,26.69,26.82,1897625.0,25.6974,25.7836,25.5728,25.6974,1897625.0
2022-06-28 11:05:00,26.83,26.85,26.69,26.74,1095286.0,25.7069,25.7261,25.5728,25.6207,1095286.0
2022-06-28 11:10:00,26.75,26.82,26.65,26.73,1467493.0,25.6303,25.6974,25.5345,25.6111,1467493.0
2022-06-28 11:15:00,26.73,26.75,26.53,26.55,1938811.0,25.6111,25.6303,25.4195,25.4387,1938811.0
2022-06-28 11:20:00,26.54,26.6,26.3,26.31,3389524.0,25.4291,25.4866,25.1991,25.2087,3389524.0
2022-06-28 11:25:00,26.31,26.34,26.07,26.08,4123180.0,25.2087,25.2375,24.9788,24.9883,4123180.0
2022-06-28 11:30:00,26.08,26.21,26.04,26.17,2571411.0,24.9883,25.1129,24.95,25.0746,2571411.0
2022-06-28 11:35:00,26.17,26.21,25.96,25.98,2474414.0,25.0746,25.1129,24.8734,24.8925,2474414.0
2022-06-28 11:40:00,25.97,26.02,25.75,25.77,4164470.0,24.8829,24.9308,24.6722,24.6913,4164470.0
2022-06-28 11:45:00,25.78,25.88,25.7,25.82,3413398.0,24.7009,24.7967,24.6242,24.7392,3413398.0
2022-06-28 11:50:00,25.81,25.83,25.62,25.64,3022229.0,24.7296,24.7488,24.5476,24.5668,3022229.0
2022-06-28 11:55:00,25.63,25.71,25.55,25.61,2296461.0,24.5572,24.6338,24.4805,24.538,2296461.0
2022-06-28 12:00:00,25.61,25.65,25.38,25.42,3284289.0,24.538,24.5763,24.3176,24.356,3284289.0
2022-06-28 12:05:00,25.41,25.6,25.4,25.56,2145040.0,24.3464,24.5284,24.3368,24.4901,2145040.0
2022-06-28 12:10:00,25.55,25.71,25.53,25.59,2996657.0,24.4805,24.6338,24.4614,24.5188,2996657.0
2022-06-28 12:15:00,25.59,25.62,25.41,25.59,2311275.0,24.5188,24.5476,24.3464,24.5188,2311275.0
2022-06-28 12:20:00,25.59,25.73,25.55,25.66,2075369.0,24.5188,24.653,24.4805,24.5859,2075369.0
2022-06-28 12:25:00,25.66,25.76,25.6,25.75,1771795.0,24.5859,24.6817,24.5284,24.6722,1771795.0
2022-06-28 12:30:00,25.75,25.76,25.52,25.52,1766530.0,24.6722,24.6817,24.4518,24.4518,1766530.0
2022-06-28 12:35:00,25.53,25.76,25.51,25.75,1625083.0,24.4614,24.6817,24.4422,24.6722,1625083.0
2022-06-28 12:40:00,25.75,25.87,25.72,25.85,2267031.0,24.6722,24.7871,24.6434,24.768,2267031.0
2022-06-28 12:45:00,25.86,25.93,25.78,25.81,2134487.0,24.7775,24.8446,24.7009,24.7296,2134487.0
2022-06-28 12:50:00,25.81,25.84,25.68,25.69,1532327.0,24.7296,24.7584,24.6051,24.6147,1532327.0
2022-06-28 12:55:00,25.69,25.84,25.68,25.79,1151287.0,24.6147,24.7584,24.6051,24.7105,1151287.0
2022-06-28 13:00:00,25.78,25.79,25.54,25.64,2009110.0,24.7009,24.7105,24.4709,24.5668,2009110.0
2022-06-28 13:05:00,25.64,25.66,25.36,25.36,2696017.0,24.5668,24.5859,24.2985,24.2985,2696017.0
2022-06-28 13:10:00,25.37,25.46,25.3,25.36,2187551.0,24.3081,24.3943,24.241,24.2985,2187551.0
2022-06-28 13:15:00,25.36,25.46,25.35,25.38,1468140.0,24.2985,24.3943,24.2889,24.3176,1468140.0
2022-06-28 13:20:00,25.37,25.43,25.25,25.41,1869285.0,24.3081,24.3655,24.1931,24.3464,1869285.0
2022-06-28 13:25:00,25.4,25.53,25.33,25.5,1708219.0,24.3368,24.4614,24.2697,24.4326,1708219.0
2022-06-28 13:30:00,25.5,25.55,25.41,25.42,1171788.0,24.4326,24.4805,24.3464,24.356,1171788.0
2022-06-28 13:35:00,25.42,25.43,25.31,25.36,1549986.0,24.356,24.3655,24.2506,24.2985,1549986.0
2022-06-28 13:40:00,25.34,25.46,25.31,25.39,1315218.0,24.2793,24.3943,24.2506,24.3272,1315218.0
2022-06-28 13:45:00,25.38,25.47,25.37,25.44,821302.0,24.3176,24.4039,24.3081,24.3751,821302.0
2022-06-28 13:50:00,25.44,25.51,25.38,25.4,1142361.0,24.3751,24.4422,24.3176,24.3368,1142361.0
2022-06-28 13:55:00,25.39,25.46,25.36,25.37,976559.0,24.3272,24.3943,24.2985,24.3081,976559.0
2022-06-28 14:00:00,25.38,25.56,25.33,25.35,1721846.0,24.3176,24.4901,24.2697,24.2889,1721846.0
2022-06-28 14:05:00,25.35,25.4,25.23,25.28,1585137.0,24.2889,24.3368,24.1739,24.2218,1585137.0
2022-06-28 14:10:00,25.28,25.31,25.13,25.17,2105351.0,24.2218,24.2506,24.0781,24.1164,2105351.0
2022-06-28 14:15:00,25.18,25.25,25.11,25.12,1687860.0,24.126,24.1931,24.0589,24.0685,1687860.0
2022-06-28 14:20:00,25.12,25.19,25.09,25.14,1098692.0,24.0685,24.1356,24.0398,24.0877,1098692.0
2022-06-28 14:25:00,25.14,25.21,25.11,25.19,1053568.0,24.0877,24.1548,24.0589,24.1356,1053568.0
2022-06-28 14:30:00,25.19,25.19,25.03,25.04,1865375.0,24.1356,24.1356,23.9823,23.9919,1865375.0
2022-06-28 14:35:00,25.04,25.05,24.94,24.98,2702438.0,23.9919,24.0015,23.8961,23.9344,2702438.0
2022-06-28 14:40:00,24.97,25.02,24.91,25.01,1456183.0,23.9248,23.9727,23.8673,23.9631,1456183.0
2022-06-28 14:45:00,25.01,25.22,24.99,25.21,2507973.0,23.9631,24.1643,23.944,24.1548,2507973.0
2022-06-28 14:50:00,25.21,25.22,25.11,25.15,1490157.0,24.1548,24.1643,24.0589,24.0973,1490157.0
2022-06-28 14:55:00,25.16,25.2,25.07,25.1,1332637.0,24.1068,24.1452,24.0206,24.0494,1332637.0
2022-06-28 15:00:00,25.09,25.19,24.93,24.94,2046153.0,24.0398,24.1356,23.8865,23.8961,2046153.0
2022-06-28 15:05:00,24.95,24.98,24.83,24.91,2053339.0,23.9056,23.9344,23.7907,23.8673,2053339.0
2022-06-28 15:10:00,24.91,24.98,24.83,24.92,1449730.0,23.8673,23.9344,23.7907,23.8769,1449730.0
2022-06-28 15:15:00,24.92,25.03,24.87,25.0,1447023.0,23.8769,23.9823,23.829,23.9535,1447023.0
2022-06-28 15:20:00,25.0,25.12,24.92,25.11,1555681.0,23.9535,24.0685,23.8769,24.0589,1555681.0
2022-06-28 15:25:00,25.11,25.11,24.96,25.05,1784177.0,24.0589,24.0589,23.9152,24.0015,1784177.0
2022-06-28 15:30:00,25.05,25.14,25.0,25.03,1782890.0,24.0015,24.0877,23.9535,23.9823,1782890.0
2022-06-28 15:35:00,25.04,25.07,24.94,25.05,1543492.0,23.9919,24.0206,23.8961,24.0015,1543492.0
2022-06-28 15:40:00,25.05,25.07,24.88,24.93,1632627.0,24.0015,24.0206,23.8386,23.8865,1632627.0
2022-06-28 15:45:00,24.92,24.99,24.82,24.91,1900749.0,23.8769,23.944,23.7811,23.8673,1900749.0
2022-06-28 15:50:00,24.91,24.99,24.76,24.98,3307076.0,23.8673,23.944,23.7236,23.9344,3307076.0
2022-06-28 15:55:00,24.98,24.99,24.76,24.8,3241884.0,23.9344,23.944,23.7236,23.7619,3241884.0
2022-06-29 09:30:00,24.78,24.9,24.19,24.28,7097311.0,23.7428,23.8577,23.1774,23.2637,7097311.0
2022-06-29 09:35:00,24.27,24.57,24.16,24.3,5164881.0,23.2541,23.5415,23.1487,23.2828,5164881.0
2022-06-29 09:40:00,24.3,24.48,24.18,24.23,5102284.0,23.2828,23.4553,23.1679,23.2158,5102284.0
2022-06-29 09:45:00,24.22,24.5,24.1,24.45,4553386.0,23.2062,23.4745,23.0912,23.4266,4553386.0
2022-06-29 09:50:00,24.45,25.09,24.4,25.0,6922956.0,23.4266,24.0398,23.3787,23.9535,6922956.0
2022-06-29 09:55:00,24.99,25.03,24.81,24.9,3864964.0,23.944,23.9823,23.7715,23.8577,3864964.0
2022-06-29 10:00:00,24.89,25.27,24.76,25.17,5245627.0,23.8481,24.2122,23.7236,24.1164,5245627.0
2022-06-29 10:05:00,25.17,25.18,24.99,25.05,3615749.0,24.1164,24.126,23.944,24.0015,3615749.0
2022-06-29 10:10:00,25.06,25.19,24.85,24.85,3380413.0,24.011,24.1356,23.8098,23.8098,3380413.0
2022-06-29 10:15:00,24.86,24.94,24.52,24.56,3641722.0,23.8194,23.8961,23.4936,23.532,3641722.0
2022-06-29 10:20:00,24.56,24.76,24.55,24.76,2964489.0,23.532,23.7236,23.5224,23.7236,2964489.0
2022-06-29 10:25:00,24.76,25.1,24.71,24.91,3246191.0,23.7236,24.0494,23.6757,23.8673,3246191.0
2022-06-29 10:30:00,24.9,25.14,24.79,24.92,4119060.0,23.8577,24.0877,23.7523,23.8769,4119060.0
2022-06-29 10:35:00,24.92,24.93,24.63,24.88,2967549.0,23.8769,23.8865,23.599,23.8386,2967549.0
2022-06-29 10:40:00,24.89,25.18,24.84,25.17,3542852.0,23.8481,24.126,23.8002,24.1164,3542852.0
2022-06-29 10:45:00,25.18,25.29,25.04,25.12,3587886.0,24.126,24.2314,23.9919,24.0685,3587886.0
2022-06-29 10:50:00,25.12,25.26,24.95,25.07,2948012.0,24.0685,24.2027,23.9056,24.0206,2948012.0
2022-06-29 10:55:00,25.09,25.1,24.9,24.92,1906930.0,24.0398,24.0494,23.8577,23.8769,1906930.0
2022-06-29 11:00:00,24.92,24.97,24.82,24.82,2116075.0,23.8769,23.9248,23.7811,23.7811,2116075.0
2022-06-29 11:05:00,24.82,24.94,24.68,24.86,3106156.0,23.7811,23.8961,23.6469,23.8194,3106156.0
2022-06-29 11:10:00,24.85,24.94,24.76,24.82,1840323.0,23.8098,23.8961,23.7236,23.7811,1840323.0
2022-06-29 11:15:00,24.82,24.93,24.72,24.74,1748248.0,23.7811,23.8865,23.6853,23.7044,1748248.0
2022-06-29 11:20:00,24.74,24.79,24.57,24.67,1649220.0,23.7044,23.7523,23.5415,23.6374,1649220.0
2022-06-29 11:25:00,24.67,24.83,24.64,24.8,1855583.0,23.6374,23.7907,23.6086,23.7619,1855583.0
2022-06-29 11:30:00,24.81,24.95,24.71,24.92,2402408.0,23.7715,23.9056,23.6757,23.8769,2402408.0
2022-06-29 11:35:00,24.92,25.08,24.89,24.99,2568174.0,23.8769,24.0302,23.8481,23.944,2568174.0
2022-06-29 11:40:00,24.99,25.04,24.82,24.84,1302794.0,23.944,23.9919,23.7811,23.8002,1302794.0
2022-06-29 11:45:00,24.83,24.98,24.77,24.85,1620141.0,23.7907,23.9344,23.7332,23.8098,1620141.0
2022-06-29 11:50:00,24.85,25.03,24.8,24.99,1570748.0,23.8098,23.9823,23.7619,23.944,1570748.0
2022-06-29 11:55:00,24.98,25.01,24.84,24.93,1648510.0,23.9344,23.9631,23.8002,23.8865,1648510.0
2022-06-29 12:00:00,24.92,24.95,24.77,24.84,1616120.0,23.8769,23.9056,23.7332,23.8002,1616120.0
2022-06-29 12:05:00,24.84,24.87,24.65,24.66,2349307.0,23.8002,23.829,23.6182,23.6278,2349307.0
2022-06-29 12:10:00,24.66,24.72,24.55,24.61,1921580.0,23.6278,23.6853,23.5224,23.5799,1921580.0
2022-06-29 12:15:00,24.61,24.71,24.6,24.67,1542190.0,23.5799,23.6757,23.5703,23.6374,1542190.0
2022-06-29 12:20:00,24.67,24.72,24.44,24.45,1978465.0,23.6374,23.6853,23.417,23.4266,1978465.0
2022-06-29 12:25:00,24.45,24.47,24.36,24.4,2195385.0,23.4266,23.4457,23.3403,23.3787,2195385.0
2022-06-29 12:30:00,24.39,24.5,24.37,24.44,1666374.0,23.3691,23.4745,23.3499,23.417,1666374.0
2022-06-29 12:35:00,24.44,24.7,24.42,24.62,3146728.0,23.417,23.6661,23.3978,23.5895,3146728.0
2022-06-29 12:40:00,24.62,24.67,24.56,24.63,937614.0,23.5895,23.6374,23.532,23.599,937614.0
2022-06-29 12:45:00,24.63,24.71,24.54,24.58,1360926.0,23.599,23.6757,23.5128,23.5511,1360926.0
2022-06-29 12:50:00,24.57,24.66,24.52,24.6,1404074.0,23.5415,23.6278,23.4936,23.5703,1404074.0
2022-06-29 12:55:00,24.6,24.71,24.53,24.67,1034198.0,23.5703,23.6757,23.5032,23.6374,1034198.0
2022-06-29 13:00:00,24.67,24.73,24.62,24.64,1447102.0,23.6374,23.6948,23.5895,23.6086,1447102.0
2022-06-29 13:05:00,24.64,24.8,24.58,24.78,1405323.0,23.6086,23.7619,23.5511,23.7428,1405323.0
2022-06-29 13:10:00,24.78,24.85,24.52,24.53,1697847.0,23.7428,23.8098,23.4936,23.5032,1697847.0
2022-06-29 13:15:00,24.53,24.57,24.48,24.53,1143466.0,23.5032,23.5415,23.4553,23.5032,1143466.0
2022-06-29 13:20:00,24.54,24.56,24.47,24.51,885340.0,23.5128,23.532,23.4457,23.4841,885340.0
2022-06-29 13:25:00,24.51,24.71,24.48,24.66,1877113.0,23.4841,23.6757,23.4553,23.6278,1877113.0
2022-06-29 13:30:00,24.67,24.68,24.56,24.65,1332085.0,23.6374,23.6469,23.532,23.6182,1332085.0
2022-06-29 13:35:00,24.64,24.76,24.64,24.74,1190292.0,23.6086,23.7236,23.6086,23.7044,1190292.0
2022-06-29 13:40:00,24.74,24.83,24.71,24.82,1703770.0,23.7044,23.7907,23.6757,23.7811,1703770.0
2022-06-29 13:45:00,24.83,24.84,24.74,24.76,1095746.0,23.7907,23.8002,23.7044,23.7236,1095746.0
2022-06-29 13:50:00,24.76,24.84,24.75,24.8,893446.0,23.7236,23.8002,23.714,23.7619,893446.0
2022-06-29 13:55:00,24.79,24.93,24.79,24.91,2002533.0,23.7523,23.8865,23.7523,23.8673,2002533.0
2022-06-29 14:00:00,24.9,25.09,24.87,25.08,2589231.0,23.8577,24.0398,23.829,24.0302,2589231.0
2022-06-29 14:05:00,25.09,25.14,25.02,25.08,2403486.0,24.0398,24.0877,23.9727,24.0302,2403486.0
2022-06-29 14:10:00,25.07,25.09,25.0,25.03,1275822.0,24.0206,24.0398,23.9535,23.9823,1275822.0
2022-06-29 14:15:00,25.04,25.11,25.02,25.03,1147317.0,23.9919,24.0589,23.9727,23.9823,1147317.0
2022-06-29 14:20:00,25.04,25.04,24.92,24.95,1394067.0,23.9919,23.9919,23.8769,23.9056,1394067.0
2022-06-29 14:25:00,24.95,25.04,24.9,25.01,1146009.0,23.9056,23.9919,23.8577,23.9631,1146009.0
2022-06-29 14:30:00,25.0,25.02,24.85,24.9,1092645.0,23.9535,23.9727,23.8098,23.8577,1092645.0
2022-06-29 14:35:00,24.91,24.91,24.82,24.83,1139768.0,23.8673,23.8673,23.7811,23.7907,1139768.0
2022-06-29 14:40:00,24.82,24.85,24.66,24.67,1480847.0,23.7811,23.8098,23.6278,23.6374,1480847.0
2022-06-29 14:45:00,24.66,24.73,24.63,24.66,1157605.0,23.6278,23.6948,23.599,23.6278,1157605.0
2022-06-29 14:50:00,24.67,24.73,24.62,24.71,1308947.0,23.6374,23.6948,23.5895,23.6757,1308947.0
2022-06-29 14:55:00,24.71,24.77,24.68,24.71,1345801.0,23.6757,23.7332,23.6469,23.6757,1345801.0
2022-06-29 15:00:00,24.71,24.77,24.61,24.72,1590454.0,23.6757,23.7332,23.5799,23.6853,1590454.0
2022-06-29 15:05:00,24.73,24.89,24.71,24.86,2402661.0,23.6948,23.8481,23.6757,23.8194,2402661.0
2022-06-29 15:10:00,24.86,24.86,24.75,24.8,1502458.0,23.8194,23.8194,23.714,23.7619,1502458.0
2022-06-29 15:15:00,24.8,24.96,24.76,24.83,1857768.0,23.7619,23.9152,23.7236,23.7907,1857768.0
2022-06-29 15:20:00,24.83,24.94,24.82,24.93,1162706.0,23.7907,23.8961,23.7811,23.8865,1162706.0
2022-06-29 15:25:00,24.93,25.09,24.9,25.09,2291691.0,23.8865,24.0398,23.8577,24.0398,2291691.0
2022-06-29 15:30:00,25.09,25.09,24.8,24.83,2764577.0,24.0398,24.0398,23.7619,23.7907,2764577.0
2022-06-29 15:35:00,24.84,24.89,24.75,24.85,1643976.0,23.8002,23.8481,23.714,23.8098,1643976.0
2022-06-29 15:40:00,24.85,24.9,24.77,24.84,1269421.0,23.8098,23.8577,23.7332,23.8002,1269421.0
2022-06-29 15:45:00,24.84,24.9,24.74,24.81,1780590.0,23.8002,23.8577,23.7044,23.7715,1780590.0
2022-06-29 15:50:00,24.82,24.93,24.67,24.79,3179580.0,23.7811,23.8865,23.6374,23.7523,3179580.0
2022-06-29 15:55:00,24.79,24.99,24.79,24.9,2948639.0,23.7523,23.944,23.7523,23.8577,2948639.0
2022-06-30 09:30:00,24.06,24.27,23.73,23.85,6236586.0,23.0529,23.2541,22.7367,22.8517,6236586.0
2022-06-30 09:35:00,23.85,23.96,23.43,23.46,4491238.0,22.8517,22.9571,22.4493,22.478,4491238.0
2022-06-30 09:40:00,23.46,23.56,23.3,23.33,5035837.0,22.478,22.5738,22.3247,22.3534,5035837.0
2022-06-30 09:45:00,23.32,23.52,23.22,23.4,4804059.0,22.3439,22.5355,22.2481,22.4205,4804059.0
2022-06-30 09:50:00,23.41,23.48,23.1,23.14,3640907.0,22.4301,22.4972,22.1331,22.1714,3640907.0
2022-06-30 09:55:00,23.14,23.19,23.02,23.05,4231680.0,22.1714,22.2193,22.0564,22.0852,4231680.0
2022-06-30 10:00:00,23.05,23.07,22.8,22.81,4349138.0,22.0852,22.1043,21.8456,21.8552,4349138.0
2022-06-30 10:05:00,22.81,22.89,22.75,22.81,3732967.0,21.8552,21.9319,21.7977,21.8552,3732967.0
2022-06-30 10:10:00,22.81,23.13,22.78,23.11,3807280.0,21.8552,22.1618,21.8265,22.1427,3807280.0
2022-06-30 10:15:00,23.11,23.13,22.93,23.01,4091098.0,22.1427,22.1618,21.9702,22.0468,4091098.0
2022-06-30 10:20:00,23.01,23.05,22.88,22.97,2371944.0,22.0468,22.0852,21.9223,22.0085,2371944.0
2022-06-30 10:25:00,22.96,23.06,22.91,23.0,2177507.0,21.9989,22.0947,21.951,22.0373,2177507.0
2022-06-30 10:30:00,23.01,23.44,22.95,23.44,5315236.0,22.0468,22.4588,21.9894,22.4588,5315236.0
2022-06-30 10:35:00,23.43,23.44,23.21,23.21,3965730.0,22.4493,22.4588,22.2385,22.2385,3965730.0
2022-06-30 10:40:00,23.21,23.28,23.12,23.14,2191363.0,22.2385,22.3055,22.1522,22.1714,2191363.0
2022-06-30 10:45:00,23.14,23.31,23.12,23.25,2254863.0,22.1714,22.3343,22.1522,22.2768,2254863.0
2022-06-30 10:50:00,23.26,23.55,23.22,23.49,4266689.0,22.2864,22.5642,22.2481,22.5068,4266689.0
2022-06-30 10:55:00,23.49,23.66,23.43,23.63,3957333.0,22.5068,22.6696,22.4493,22.6409,3957333.0
2022-06-30 11:00:00,23.63,23.63,23.43,23.45,2823748.0,22.6409,22.6409,22.4493,22.4684,2823748.0
2022-06-30 11:05:00,23.45,23.81,23.45,23.79,3808029.0,22.4684,22.8134,22.4684,22.7942,3808029.0
2022-06-30 11:10:00,23.78,23.84,23.68,23.74,2991398.0,22.7846,22.8421,22.6888,22.7463,2991398.0
2022-06-30 11:15:00,23.73,23.89,23.71,23.83,2437363.0,22.7367,22.89,22.7175,22.8325,2437363.0
2022-06-30 11:20:00,23.82,24.1,23.82,24.04,3875078.0,22.8229,23.0912,22.8229,23.0337,3875078.0
2022-06-30 11:25:00,24.04,24.32,24.02,24.17,4784165.0,23.0337,23.302,23.0146,23.1583,4784165.0
2022-06-30 11:30:00,24.17,24.23,24.02,24.05,4016203.0,23.1583,23.2158,23.0146,23.0433,4016203.0
2022-06-30 11:35:00,24.03,24.11,23.94,24.11,3320920.0,23.0241,23.1008,22.9379,23.1008,3320920.0
2022-06-30 11:40:00,24.11,24.16,23.99,24.11,3167692.0,23.1008,23.1487,22.9858,23.1008,3167692.0
2022-06-30 11:45:00,24.11,24.35,24.05,24.23,3248165.0,23.1008,23.3308,23.0433,23.2158,3248165.0
2022-06-30 11:50:00,24.23,24.31,24.14,24.3,2864383.0,23.2158,23.2924,23.1295,23.2828,2864383.0
2022-06-30 11:55:00,24.3,24.44,24.19,24.42,3243063.0,23.2828,23.417,23.1774,23.3978,3243063.0
2022-06-30 12:00:00,24.42,24.42,24.21,24.24,2683211.0,23.3978,23.3978,23.1966,23.2254,2683211.0
2022-06-30 12:05:00,24.25,24.26,23.98,24.01,3189409.0,23.2349,23.2445,22.9762,23.005,3189409.0
2022-06-30 12:10:00,24.0,24.16,23.95,24.14,2497627.0,22.9954,23.1487,22.9475,23.1295,2497627.0
2022-06-30 12:15:00,24.14,24.25,24.04,24.23,2343344.0,23.1295,23.2349,23.0337,23.2158,2343344.0
2022-06-30 12:20:00,24.23,24.53,24.18,24.52,3392943.0,23.2158,23.5032,23.1679,23.4936,3392943.0
2022-06-30 12:25:00,24.52,24.73,24.5,24.68,4018194.0,23.4936,23.6948,23.4745,23.6469,4018194.0
2022-06-30 12:30:00,24.68,24.89,24.66,24.72,5126088.0,23.6469,23.8481,23.6278,23.6853,5126088.0
2022-06-30 12:35:00,24.72,24.73,24.49,24.56,2830592.0,23.6853,23.6948,23.4649,23.532,2830592.0
2022-06-30 12:40:00,24.56,24.69,24.53,24.65,2144650.0,23.532,23.6565,23.5032,23.6182,2144650.0
2022-06-30 12:45:00,24.65,24.75,24.53,24.55,2683114.0,23.6182,23.714,23.5032,23.5224,2683114.0
2022-06-30 12:50:00,24.55,24.61,24.46,24.58,1776523.0,23.5224,23.5799,23.4361,23.5511,1776523.0
2022-06-30 12:55:00,24.58,24.63,24.49,24.57,1330733.0,23.5511,23.599,23.4649,23.5415,1330733.0
2022-06-30 13:00:00,24.57,24.71,24.56,24.64,1760995.0,23.5415,23.6757,23.532,23.6086,1760995.0
2022-06-30 13:05:00,24.64,24.65,24.4,24.44,2245359.0,23.6086,23.6182,23.3787,23.417,2245359.0
2022-06-30 13:10:00,24.44,24.45,24.13,24.16,3074599.0,23.417,23.4266,23.12,23.1487,3074599.0
2022-06-30 13:15:00,24.16,24.23,24.13,24.22,2165951.0,23.1487,23.2158,23.12,23.2062,2165951.0
2022-06-30 13:20:00,24.22,24.41,24.18,24.39,2492833.0,23.2062,23.3882,23.1679,23.3691,2492833.0
2022-06-30 13:25:00,24.39,24.45,24.37,24.43,1884506.0,23.3691,23.4266,23.3499,23.4074,1884506.0
2022-06-30 13:30:00,24.43,24.54,24.41,24.47,2007558.0,23.4074,23.5128,23.3882,23.4457,2007558.0
2022-06-30 13:35:00,24.46,24.54,24.45,24.51,1395529.0,23.4361,23.5128,23.4266,23.4841,1395529.0
2022-06-30 13:40:00,24.52,24.64,24.33,24.34,3502963.0,23.4936,23.6086,23.3116,23.3212,3502963.0
2022-06-30 13:45:00,24.34,24.6,24.34,24.59,1714695.0,23.3212,23.5703,23.3212,23.5607,1714695.0
2022-06-30 13:50:00,24.59,24.78,24.56,24.71,3129162.0,23.5607,23.7428,23.532,23.6757,3129162.0
2022-06-30 13:55:00,24.71,24.71,24.57,24.63,1648475.0,23.6757,23.6757,23.5415,23.599,1648475.0
2022-06-30 14:00:00,24.63,24.69,24.56,24.66,1814353.0,23.599,23.6565,23.532,23.6278,1814353.0
2022-06-30 14:05:00,24.66,24.7,24.47,24.52,2352270.0,23.6278,23.6661,23.4457,23.4936,2352270.0
2022-06-30 14:10:00,24.51,24.63,24.43,24.44,1665516.0,23.4841,23.599,23.4074,23.417,1665516.0
2022-06-30 14:15:00,24.44,24.57,24.38,24.54,1419037.0,23.417,23.5415,23.3595,23.5128,1419037.0
2022-06-30 14:20:00,24.55,24.56,24.27,24.29,1784086.0,23.5224,23.532,23.2541,23.2733,1784086.0
2022-06-30 14:25:00,24.28,24.43,24.18,24.38,2092957.0,23.2637,23.4074,23.1679,23.3595,2092957.0
2022-06-30 14:30:00,24.38,24.44,24.28,24.35,1173074.0,23.3595,23.417,23.2637,23.3308,1173074.0
2022-06-30 14:35:00,24.35,24.4,24.28,24.37,1372799.0,23.3308,23.3787,23.2637,23.3499,1372799.0
2022-06-30 14:40:00,24.37,24.37,24.04,24.05,1944656.0,23.3499,23.3499,23.0337,23.0433,1944656.0
2022-06-30 14:45:00,24.05,24.21,24.01,24.13,1474077.0,23.0433,23.1966,23.005,23.12,1474077.0
2022-06-30 14:50:00,24.13,24.15,23.93,24.0,2079545.0,23.12,23.1391,22.9283,22.9954,2079545.0
2022-06-30 14:55:00,24.0,24.06,23.94,24.02,1288984.0,22.9954,23.0529,22.9379,23.0146,1288984.0
2022-06-30 15:00:00,24.02,24.08,23.95,23.98,1814815.0,23.0146,23.0721,22.9475,22.9762,1814815.0
2022-06-30 15:05:00,23.99,23.99,23.64,23.65,3241939.0,22.9858,22.9858,22.6505,22.6601,3241939.0
2022-06-30 15:10:00,23.64,23.74,23.62,23.7,1988786.0,22.6505,22.7463,22.6313,22.708,1988786.0
2022-06-30 15:15:00,23.69,23.69,23.51,23.55,2883439.0,22.6984,22.6984,22.5259,22.5642,2883439.0
2022-06-30 15:20:00,23.55,23.73,23.54,23.71,2718500.0,22.5642,22.7367,22.5547,22.7175,2718500.0
2022-06-30 15:25:00,23.7,24.06,23.69,24.04,3893284.0,22.708,23.0529,22.6984,23.0337,3893284.0
2022-06-30 15:30:00,24.04,24.25,23.99,24.21,4064585.0,23.0337,23.2349,22.9858,23.1966,4064585.0
2022-06-30 15:35:00,24.21,24.36,24.11,24.13,4289072.0,23.1966,23.3403,23.1008,23.12,4289072.0
2022-06-30 15:40:00,24.14,24.22,23.89,23.96,3235958.0,23.1295,23.2062,22.89,22.9571,3235958.0
2022-06-30 15:45:00,23.95,24.23,23.89,23.96,4388569.0,22.9475,23.2158,22.89,22.9571,4388569.0
2022-06-30 15:50:00,23.95,24.1,23.59,23.67,6029223.0,22.9475,23.0912,22.6026,22.6792,6029223.0
2022-06-30 15:55:00,23.67,24.01,23.56,23.93,5178391.0,22.6792,23.005,22.5738,22.9283,5178391.0
2022-07-01 09:30:00,23.6,23.93,23.44,23.5,6464127.0,22.6121,22.9283,22.4588,22.5163,6464127.0
2022-07-01 09:35:00,23.49,23.52,23.19,23.36,4431157.0,22.5068,22.5355,22.2193,22.3822,4431157.0
2022-07-01 09:40:00,23.36,23.87,23.34,23.57,5765900.0,22.3822,22.8708,22.363,22.5834,5765900.0
2022-07-01 09:45:00,23.57,24.14,23.52,24.01,7839104.0,22.5834,23.1295,22.5355,23.005,7839104.0
2022-07-01 09:50:00,24.02,24.27,23.91,24.18,5901371.0,23.0146,23.2541,22.9092,23.1679,5901371.0
2022-07-01 09:55:00,24.18,24.33,24.06,24.08,4533369.0,23.1679,23.3116,23.0529,23.0721,4533369.0
2022-07-01 10:00:00,24.09,24.44,23.91,23.99,7569954.0,23.0816,23.417,22.9092,22.9858,7569954.0
2022-07-01 10:05:00,23.98,24.2,23.84,24.09,3959059.0,22.9762,23.187,22.8421,23.0816,3959059.0
2022-07-01 10:10:00,24.09,24.15,23.53,23.56,4223240.0,23.0816,23.1391,22.5451,22.5738,4223240.0
2022-07-01 10:15:00,23.56,23.72,23.44,23.67,3103675.0,22.5738,22.7271,22.4588,22.6792,3103675.0
2022-07-01 10:20:00,23.67,23.72,23.52,23.58,2448253.0,22.6792,22.7271,22.5355,22.593,2448253.0
2022-07-01 10:25:00,23.58,23.59,23.34,23.39,2946497.0,22.593,22.6026,22.363,22.4109,2946497.0
2022-07-01 10:30:00,23.39,23.46,23.18,23.27,3345051.0,22.4109,22.478,22.2097,22.296,3345051.0
2022-07-01 10:35:00,23.27,23.33,23.13,23.18,2390503.0,22.296,22.3534,22.1618,22.2097,2390503.0
2022-07-01 10:40:00,23.18,23.34,23.1,23.3,3292483.0,22.2097,22.363,22.1331,22.3247,3292483.0
2022-07-01 10:45:00,23.31,23.53,23.2,23.46,3537151.0,22.3343,22.5451,22.2289,22.478,3537151.0
2022-07-01 10:50:00,23.45,23.46,23.18,23.39,3067750.0,22.4684,22.478,22.2097,22.4109,3067750.0
2022-07-01 10:55:00,23.38,23.65,23.3,23.45,3403160.0,22.4014,22.6601,22.3247,22.4684,3403160.0
2022-07-01 11:00:00,23.44,23.47,23.26,23.35,2106367.0,22.4588,22.4876,22.2864,22.3726,2106367.0
2022-07-01 11:05:00,23.34,23.79,23.32,23.71,3592869.0,22.363,22.7942,22.3439,22.7175,3592869.0
2022-07-01 11:10:00,23.71,23.76,23.56,23.68,2869314.0,22.7175,22.7654,22.5738,22.6888,2869314.0
2022-07-01 11:15:00,23.68,23.91,23.66,23.78,3394735.0,22.6888,22.9092,22.6696,22.7846,3394735.0
2022-07-01 11:20:00,23.77,23.86,23.58,23.68,2580390.0,22.775,22.8613,22.593,22.6888,2580390.0
2022-07-01 11:25:00,23.67,23.69,23.55,23.61,1698362.0,22.6792,22.6984,22.5642,22.6217,1698362.0
2022-07-01 11:30:00,23.62,23.76,23.61,23.73,1891183.0,22.6313,22.7654,22.6217,22.7367,1891183.0
2022-07-01 11:35:00,23.74,23.82,23.66,23.7,2155614.0,22.7463,22.8229,22.6696,22.708,2155614.0
2022-07-01 11:40:00,23.7,23.83,23.65,23.65,1908149.0,22.708,22.8325,22.6601,22.6601,1908149.0
2022-07-01 11:45:00,23.66,23.77,23.63,23.64,1543670.0,22.6696,22.775,22.6409,22.6505,1543670.0
2022-07-01 11:50:00,23.64,23.66,23.36,23.38,2755778.0,22.6505,22.6696,22.3822,22.4014,2755778.0
2022-07-01 11:55:00,23.38,23.47,23.33,23.42,1698834.0,22.4014,22.4876,22.3534,22.4397,1698834.0
2022-07-01 12:00:00,23.42,23.44,23.26,23.36,1568580.0,22.4397,22.4588,22.2864,22.3822,1568580.0
2022-07-01 12:05:00,23.35,23.45,23.33,23.4,1441104.0,22.3726,22.4684,22.3534,22.4205,1441104.0
2022-07-01 12:10:00,23.4,23.45,23.34,23.39,1638239.0,22.4205,22.4684,22.363,22.4109,1638239.0
2022-07-01 12:15:00,23.38,23.66,23.35,23.62,2174399.0,22.4014,22.6696,22.3726,22.6313,2174399.0
2022-07-01 12:20:00,23.62,23.67,23.57,23.66,1647284.0,22.6313,22.6792,22.5834,22.6696,1647284.0
2022-07-01 12:25:00,23.66,23.68,23.57,23.64,1393727.0,22.6696,22.6888,22.5834,22.6505,1393727.0
2022-07-01 12:30:00,23.64,23.7,23.52,23.55,1558660.0,22.6505,22.708,22.5355,22.5642,1558660.0
2022-07-01 12:35:00,23.55,23.6,23.42,23.44,1189596.0,22.5642,22.6121,22.4397,22.4588,1189596.0
2022-07-01 12:40:00,23.44,23.51,23.42,23.47,1029745.0,22.4588,22.5259,22.4397,22.4876,1029745.0
2022-07-01 12:45:00,23.46,23.54,23.41,23.53,1146789.0,22.478,22.5547,22.4301,22.5451,1146789.0
2022-07-01 12:50:00,23.53,23.61,23.51,23.58,1440241.0,22.5451,22.6217,22.5259,22.593,1440241.0
2022-07-01 12:55:00,23.58,23.61,23.32,23.32,2033222.0,22.593,22.6217,22.3439,22.3439,2033222.0
2022-07-01 13:00:00,23.31,23.41,23.29,23.32,1399244.0,22.3343,22.4301,22.3151,22.3439,1399244.0
2022-07-01 13:05:00,23.32,23.38,23.29,23.37,1220055.0,22.3439,22.4014,22.3151,22.3918,1220055.0
2022-07-01 13:10:00,23.37,23.44,23.33,23.44,1154883.0,22.3918,22.4588,22.3534,22.4588,1154883.0
2022-07-01 13:15:00,23.44,23.51,23.33,23.46,1980841.0,22.4588,22.5259,22.3534,22.478,1980841.0
2022-07-01 13:20:00,23.45,23.5,23.4,23.48,840916.0,22.4684,22.5163,22.4205,22.4972,840916.0
2022-07-01 13:25:00,23.48,23.57,23.43,23.56,1265574.0,22.4972,22.5834,22.4493,22.5738,1265574.0
2022-07-01 13:30:00,23.57,23.66,23.55,23.58,2388795.0,22.5834,22.6696,22.5642,22.593,2388795.0
2022-07-01 13:35:00,23.59,23.77,23.54,23.7,2860715.0,22.6026,22.775,22.5547,22.708,2860715.0
2022-07-01 13:40:00,23.71,23.8,23.65,23.76,1955328.0,22.7175,22.8038,22.6601,22.7654,1955328.0
2022-07-01 13:45:00,23.76,23.84,23.72,23.84,2148645.0,22.7654,22.8421,22.7271,22.8421,2148645.0
2022-07-01 13:50:00,23.84,23.86,23.77,23.77,1736267.0,22.8421,22.8613,22.775,22.775,1736267.0
2022-07-01 13:55:00,23.78,23.85,23.75,23.85,1126020.0,22.7846,22.8517,22.7559,22.8517,1126020.0
2022-07-01 14:00:00,23.84,23.85,23.7,23.71,1262955.0,22.8421,22.8517,22.708,22.7175,1262955.0
2022-07-01 14:05:00,23.72,23.77,23.62,23.66,1127644.0,22.7271,22.775,22.6313,22.6696,1127644.0
2022-07-01 14:10:00,23.67,23.76,23.6,23.76,1398050.0,22.6792,22.7654,22.6121,22.7654,1398050.0
2022-07-01 14:15:00,23.76,23.88,23.7,23.88,1575946.0,22.7654,22.8804,22.708,22.8804,1575946.0
2022-07-01 14:20:00,23.88,24.06,23.8,24.05,2878173.0,22.8804,23.0529,22.8038,23.0433,2878173.0
2022-07-01 14:25:00,24.06,24.08,23.96,23.99,2290271.0,23.0529,23.0721,22.9571,22.9858,2290271.0
2022-07-01 14:30:00,23.99,24.11,23.97,24.11,1981382.0,22.9858,23.1008,22.9667,23.1008,1981382.0
2022-07-01 14:35:00,24.1,24.15,24.02,24.14,1615495.0,23.0912,23.1391,23.0146,23.1295,1615495.0
2022-07-01 14:40:00,24.14,24.15,24.08,24.14,983157.0,23.1295,23.1391,23.0721,23.1295,983157.0
2022-07-01 14:45:00,24.14,24.26,24.12,24.21,2058397.0,23.1295,23.2445,23.1104,23.1966,2058397.0
2022-07-01 14:50:00,24.22,24.25,24.05,24.09,2024808.0,23.2062,23.2349,23.0433,23.0816,2024808.0
2022-07-01 14:55:00,24.1,24.22,24.04,24.2,1624965.0,23.0912,23.2062,23.0337,23.187,1624965.0
2022-07-01 15:00:00,24.2,24.24,23.96,24.03,2158275.0,23.187,23.2254,22.9571,23.0241,2158275.0
2022-07-01 15:05:00,24.03,24.2,24.02,24.19,1953860.0,23.0241,23.187,23.0146,23.1774,1953860.0
2022-07-01 15:10:00,24.19,24.27,24.15,24.21,2072504.0,23.1774,23.2541,23.1391,23.1966,2072504.0
2022-07-01 15:15:00,24.22,24.29,24.14,24.17,1961473.0,23.2062,23.2733,23.1295,23.1583,1961473.0
2022-07-01 15:20:00,24.17,24.2,24.05,24.16,1445209.0,23.1583,23.187,23.0433,23.1487,1445209.0
2022-07-01 15:25:00,24.16,24.21,24.1,24.18,2113368.0,23.1487,23.1966,23.0912,23.1679,2113368.0
2022-07-01 15:30:00,24.18,24.37,24.17,24.34,2444394.0,23.1679,23.3499,23.1583,23.3212,2444394.0
2022-07-01 15:35:00,24.34,24.42,24.31,24.41,1795565.0,23.3212,23.3978,23.2924,23.3882,1795565.0
2022-07-01 15:40:00,24.42,24.46,24.35,24.39,3039398.0,23.3978,23.4361,23.3308,23.3691,3039398.0
2022-07-01 15:45:00,24.39,24.47,24.33,24.45,2828145.0,23.3691,23.4457,23.3116,23.4266,2828145.0
2022-07-01 15:50:00,24.45,24.5,24.19,24.33,4554892.0,23.4266,23.4745,23.1774,23.3116,4554892.0
2022-07-01 15:55:00,24.33,24.44,24.29,24.4,3371118.0,23.3116,23.417,23.2733,23.3787,3371118.0
2022-07-05 09:30:00,23.41,23.47,23.0,23.15,7157026.0,22.4301,22.4876,22.0373,22.181,7157026.0
2022-07-05 09:35:00,23.15,23.28,23.04,23.05,4067214.0,22.181,22.3055,22.0756,22.0852,4067214.0
2022-07-05 09:40:00,23.05,23.27,23.02,23.12,3809930.0,22.0852,22.296,22.0564,22.1522,3809930.0
2022-07-05 09:45:00,23.11,23.61,23.08,23.46,7141744.0,22.1427,22.6217,22.1139,22.478,7141744.0
2022-07-05 09:50:00,23.46,23.51,23.25,23.35,3229426.0,22.478,22.5259,22.2768,22.3726,3229426.0
2022-07-05 09:55:00,23.34,23.49,23.13,23.39,3527538.0,22.363,22.5068,22.1618,22.4109,3527538.0
2022-07-05 10:00:00,23.38,23.57,23.11,23.19,4804499.0,22.4014,22.5834,22.1427,22.2193,4804499.0
2022-07-05 10:05:00,23.18,23.42,23.14,23.41,2672391.0,22.2097,22.4397,22.1714,22.4301,2672391.0
2022-07-05 10:10:00,23.4,23.77,23.35,23.75,5221141.0,22.4205,22.775,22.3726,22.7559,5221141.0
2022-07-05 10:15:00,23.75,23.78,23.48,23.56,3143615.0,22.7559,22.7846,22.4972,22.5738,3143615.0
2022-07-05 10:20:00,23.56,23.74,23.51,23.73,2364870.0,22.5738,22.7463,22.5259,22.7367,2364870.0
2022-07-05 10:25:00,23.73,23.83,23.54,23.71,3639449.0,22.7367,22.8325,22.5547,22.7175,3639449.0
2022-07-05 10:30:00,23.72,23.86,23.6,23.79,3065607.0,22.7271,22.8613,22.6121,22.7942,3065607.0
2022-07-05 10:35:00,23.79,24.32,23.75,24.28,4718151.0,22.7942,23.302,22.7559,23.2637,4718151.0
2022-07-05 10:40:00,24.27,24.4,24.04,24.05,4143509.0,23.2541,23.3787,23.0337,23.0433,4143509.0
2022-07-05 10:45:00,24.05,24.07,23.87,23.98,2520464.0,23.0433,23.0625,22.8708,22.9762,2520464.0
2022-07-05 10:50:00,23.97,23.98,23.79,23.88,1897734.0,22.9667,22.9762,22.7942,22.8804,1897734.0
2022-07-05 10:55:00,23.88,23.96,23.83,23.89,2142532.0,22.8804,22.9571,22.8325,22.89,2142532.0
2022-07-05 11:00:00,23.89,23.9,23.65,23.75,3416999.0,22.89,22.8996,22.6601,22.7559,3416999.0
2022-07-05 11:05:00,23.74,23.75,23.55,23.7,2243393.0,22.7463,22.7559,22.5642,22.708,2243393.0
2022-07-05 11:10:00,23.69,23.73,23.51,23.63,1744455.0,22.6984,22.7367,22.5259,22.6409,1744455.0
2022-07-05 11:15:00,23.64,23.75,23.59,23.69,1991830.0,22.6505,22.7559,22.6026,22.6984,1991830.0
2022-07-05 11:20:00,23.69,23.77,23.56,23.66,2155969.0,22.6984,22.775,22.5738,22.6696,2155969.0
2022-07-05 11:25:00,23.65,23.75,23.58,23.68,1529522.0,22.6601,22.7559,22.593,22.6888,1529522.0
2022-07-05 11:30:00,23.67,23.86,23.59,23.75,2313781.0,22.6792,22.8613,22.6026,22.7559,2313781.0
2022-07-05 11:35:00,23.76,23.8,23.62,23.68,1740125.0,22.7654,22.8038,22.6313,22.6888,1740125.0
2022-07-05 11:40:00,23.69,24.05,23.69,24.05,2854943.0,22.6984,23.0433,22.6984,23.0433,2854943.0
2022-07-05 11:45:00,24.05,24.24,24.01,24.19,3165927.0,23.0433,23.2254,23.005,23.1774,3165927.0
2022-07-05 11:50:00,24.18,24.26,24.11,24.25,2473228.0,23.1679,23.2445,23.1008,23.2349,2473228.0
2022-07-05 11:55:00,24.25,24.25,24.12,24.15,1941828.0,23.2349,23.2349,23.1104,23.1391,1941828.0
2022-07-05 12:00:00,24.15,24.26,24.0,24.04,2550650.0,23.1391,23.2445,22.9954,23.0337,2550650.0
2022-07-05 12:05:00,24.05,24.24,23.99,24.23,1877017.0,23.0433,23.2254,22.9858,23.2158,1877017.0
2022-07-05 12:10:00,24.23,24.36,24.16,24.25,2937765.0,23.2158,23.3403,23.1487,23.2349,2937765.0
2022-07-05 12:15:00,24.24,24.33,24.12,24.32,2193188.0,23.2254,23.3116,23.1104,23.302,2193188.0
2022-07-05 12:20:00,24.32,24.58,24.24,24.58,3259436.0,23.302,23.5511,23.2254,23.5511,3259436.0
2022-07-05 12:25:00,24.58,24.64,24.52,24.55,3058050.0,23.5511,23.6086,23.4936,23.5224,3058050.0
2022-07-05 12:30:00,24.56,24.63,24.48,24.53,2098479.0,23.532,23.599,23.4553,23.5032,2098479.0
2022-07-05 12:35:00,24.53,24.61,24.5,24.52,1310929.0,23.5032,23.5799,23.4745,23.4936,1310929.0
2022-07-05 12:40:00,24.53,24.58,24.34,24.4,2152904.0,23.5032,23.5511,23.3212,23.3787,2152904.0
2022-07-05 12:45:00,24.4,24.41,24.23,24.27,1469904.0,23.3787,23.3882,23.2158,23.2541,1469904.0
2022-07-05 12:50:00,24.27,24.31,24.19,24.26,1487115.0,23.2541,23.2924,23.1774,23.2445,1487115.0
2022-07-05 12:55:00,24.26,24.3,24.21,24.24,1165085.0,23.2445,23.2828,23.1966,23.2254,1165085.0
2022-07-05 13:00:00,24.23,24.43,24.21,24.42,1621113.0,23.2158,23.4074,23.1966,23.3978,1621113.0
2022-07-05 13:05:00,24.42,24.44,24.25,24.42,1633296.0,23.3978,23.417,23.2349,23.3978,1633296.0
2022-07-05 13:10:00,24.41,24.55,24.39,24.53,2504030.0,23.3882,23.5224,23.3691,23.5032,2504030.0
2022-07-05 13:15:00,24.52,24.74,24.48,24.72,2677580.0,23.4936,23.7044,23.4553,23.6853,2677580.0
2022-07-05 13:20:00,24.73,24.8,24.66,24.73,2852778.0,23.6948,23.7619,23.6278,23.6948,2852778.0
2022-07-05 13:25:00,24.74,24.8,24.72,24.76,1157155.0,23.7044,23.7619,23.6853,23.7236,1157155.0
2022-07-05 13:30:00,24.76,24.84,24.7,24.84,1573056.0,23.7236,23.8002,23.6661,23.8002,1573056.0
2022-07-05 13:35:00,24.83,24.96,24.82,24.92,2445427.0,23.7907,23.9152,23.7811,23.8769,2445427.0
2022-07-05 13:40:00,24.93,24.99,24.81,24.82,1944512.0,23.8865,23.944,23.7715,23.7811,1944512.0
2022-07-05 13:45:00,24.83,24.85,24.65,24.74,2020612.0,23.7907,23.8098,23.6182,23.7044,2020612.0
2022-07-05 13:50:00,24.74,24.8,24.72,24.78,1218829.0,23.7044,23.7619,23.6853,23.7428,1218829.0
2022-07-05 13:55:00,24.77,24.82,24.72,24.81,1404164.0,23.7332,23.7811,23.6853,23.7715,1404164.0
2022-07-05 14:00:00,24.81,24.95,24.73,24.93,1671859.0,23.7715,23.9056,23.6948,23.8865,1671859.0
2022-07-05 14:05:00,24.93,24.93,24.73,24.77,1617604.0,23.8865,23.8865,23.6948,23.7332,1617604.0
2022-07-05 14:10:00,24.78,24.85,24.73,24.8,1346696.0,23.7428,23.8098,23.6948,23.7619,1346696.0
2022-07-05 14:15:00,24.8,24.89,24.69,24.87,1409059.0,23.7619,23.8481,23.6565,23.829,1409059.0
2022-07-05 14:20:00,24.88,24.95,24.81,24.95,1297957.0,23.8386,23.9056,23.7715,23.9056,1297957.0
2022-07-05 14:25:00,24.94,25.1,24.9,25.06,2701879.0,23.8961,24.0494,23.8577,24.011,2701879.0
2022-07-05 14:30:00,25.06,25.28,25.06,25.27,7023352.0,24.011,24.2218,24.011,24.2122,7023352.0
2022-07-05 14:35:00,25.26,25.49,25.21,25.48,3292105.0,24.2027,24.423,24.1548,24.4135,3292105.0
2022-07-05 14:40:00,25.48,25.49,25.35,25.38,2636436.0,24.4135,24.423,24.2889,24.3176,2636436.0
2022-07-05 14:45:00,25.38,25.44,25.24,25.3,2316370.0,24.3176,24.3751,24.1835,24.241,2316370.0
2022-07-05 14:50:00,25.3,25.33,25.24,25.32,1066322.0,24.241,24.2697,24.1835,24.2601,1066322.0
2022-07-05 14:55:00,25.31,25.38,25.27,25.32,1769517.0,24.2506,24.3176,24.2122,24.2601,1769517.0
2022-07-05 15:00:00,25.33,25.35,25.17,25.3,1953088.0,24.2697,24.2889,24.1164,24.241,1953088.0
2022-07-05 15:05:00,25.3,25.47,25.29,25.46,2846937.0,24.241,24.4039,24.2314,24.3943,2846937.0
2022-07-05 15:10:00,25.47,25.47,25.35,25.41,1811163.0,24.4039,24.4039,24.2889,24.3464,1811163.0
2022-07-05 15:15:00,25.42,25.42,25.16,25.21,1915772.0,24.356,24.356,24.1068,24.1548,1915772.0
2022-07-05 15:20:00,25.2,25.47,25.2,25.47,2641058.0,24.1452,24.4039,24.1452,24.4039,2641058.0
2022-07-05 15:25:00,25.46,25.61,25.42,25.54,2753462.0,24.3943,24.538,24.356,24.4709,2753462.0
2022-07-05 15:30:00,25.54,25.63,25.47,25.63,2120939.0,24.4709,24.5572,24.4039,24.5572,2120939.0
2022-07-05 15:35:00,25.63,25.64,25.45,25.55,3421961.0,24.5572,24.5668,24.3847,24.4805,3421961.0
2022-07-05 15:40:00,25.56,25.58,25.49,25.55,2166623.0,24.4901,24.5093,24.423,24.4805,2166623.0
2022-07-05 15:45:00,25.54,25.64,25.47,25.64,2411918.0,24.4709,24.5668,24.4039,24.5668,2411918.0
2022-07-05 15:50:00,25.63,25.65,25.46,25.58,5138611.0,24.5572,24.5763,24.3943,24.5093,5138611.0
2022-07-05 15:55:00,25.58,25.68,25.5,25.68,2675862.0,24.5093,24.6051,24.4326,24.6051,2675862.0
2022-07-06 09:30:00,25.77,26.13,25.62,25.89,8043158.0,24.6913,25.0362,24.5476,24.8063,8043158.0
2022-07-06 09:35:00,25.89,25.96,25.37,25.43,6766259.0,24.8063,24.8734,24.3081,24.3655,6766259.0
2022-07-06 09:40:00,25.44,25.81,25.4,25.71,5848410.0,24.3751,24.7296,24.3368,24.6338,5848410.0
2022-07-06 09:45:00,25.71,25.75,25.29,25.38,5119847.0,24.6338,24.6722,24.2314,24.3176,5119847.0
2022-07-06 09:50:00,25.38,25.64,25.3,25.61,3619015.0,24.3176,24.5668,24.241,24.538,3619015.0
2022-07-06 09:55:00,25.62,25.95,25.51,25.92,4849095.0,24.5476,24.8638,24.4422,24.835,4849095.0
2022-07-06 10:00:00,25.92,25.92,25.5,25.58,6665673.0,24.835,24.835,24.4326,24.5093,6665673.0
2022-07-06 10:05:00,25.57,26.09,25.56,26.05,4628598.0,24.4997,24.9979,24.4901,24.9596,4628598.0
2022-07-06 10:10:00,26.05,26.07,25.4,25.56,3996217.0,24.9596,24.9788,24.3368,24.4901,3996217.0
2022-07-06 10:15:00,25.56,25.69,25.43,25.58,2990823.0,24.4901,24.6147,24.3655,24.5093,2990823.0
2022-07-06 10:20:00,25.56,25.78,25.46,25.67,2858692.0,24.4901,24.7009,24.3943,24.5955,2858692.0
2022-07-06 10:25:00,25.66,25.79,25.54,25.71,2439919.0,24.5859,24.7105,24.4709,24.6338,2439919.0
2022-07-06 10:30:00,25.72,25.88,25.61,25.64,2608729.0,24.6434,24.7967,24.538,24.5668,2608729.0
2022-07-06 10:35:00,25.64,25.8,25.56,25.76,2011758.0,24.5668,24.7201,24.4901,24.6817,2011758.0
2022-07-06 10:40:00,25.76,25.96,25.62,25.92,2371248.0,24.6817,24.8734,24.5476,24.835,2371248.0
2022-07-06 10:45:00,25.92,25.97,25.71,25.72,2097545.0,24.835,24.8829,24.6338,24.6434,2097545.0
2022-07-06 10:50:00,25.71,25.89,25.65,25.82,1748968.0,24.6338,24.8063,24.5763,24.7392,1748968.0
2022-07-06 10:55:00,25.82,25.94,25.71,25.89,1825272.0,24.7392,24.8542,24.6338,24.8063,1825272.0
2022-07-06 11:00:00,25.88,25.96,25.56,25.64,2424396.0,24.7967,24.8734,24.4901,24.5668,2424396.0
2022-07-06 11:05:00,25.64,25.74,25.62,25.62,1868757.0,24.5668,24.6626,24.5476,24.5476,1868757.0
2022-07-06 11:10:00,25.62,25.72,25.5,25.69,1873778.0,24.5476,24.6434,24.4326,24.6147,1873778.0
2022-07-06 11:15:00,25.69,25.81,25.66,25.8,1520167.0,24.6147,24.7296,24.5859,24.7201,1520167.0
2022-07-06 11:20:00,25.8,25.85,25.66,25.75,1306507.0,24.7201,24.768,24.5859,24.6722,1306507.0
2022-07-06 11:25:00,25.74,25.75,25.51,25.55,1279218.0,24.6626,24.6722,24.4422,24.4805,1279218.0
2022-07-06 11:30:00,25.54,25.58,25.28,25.41,2689091.0,24.4709,24.5093,24.2218,24.3464,2689091.0
2022-07-06 11:35:00,25.41,25.49,25.37,25.48,1567081.0,24.3464,24.423,24.3081,24.4135,1567081.0
2022-07-06 11:40:00,25.48,25.49,25.34,25.38,1278267.0,24.4135,24.423,24.2793,24.3176,1278267.0
2022-07-06 11:45:00,25.38,25.54,25.31,25.48,1695121.0,24.3176,24.4709,24.2506,24.4135,1695121.0
2022-07-06 11:50:00,25.48,25.57,25.42,25.46,1470690.0,24.4135,24.4997,24.356,24.3943,1470690.0
2022-07-06 11:55:00,25.46,25.6,25.43,25.55,1371568.0,24.3943,24.5284,24.3655,24.4805,1371568.0
2022-07-06 12:00:00,25.56,25.58,25.44,25.47,1049990.0,24.4901,24.5093,24.3751,24.4039,1049990.0
2022-07-06 12:05:00,25.48,25.65,25.44,25.55,2085661.0,24.4135,24.5763,24.3751,24.4805,2085661.0
2022-07-06 12:10:00,25.55,25.7,25.51,25.69,1757167.0,24.4805,24.6242,24.4422,24.6147,1757167.0
2022-07-06 12:15:00,25.68,25.71,25.58,25.62,1252469.0,24.6051,24.6338,24.5093,24.5476,1252469.0
2022-07-06 12:20:00,25.63,25.67,25.51,25.53,1156267.0,24.5572,24.5955,24.4422,24.4614,1156267.0
2022-07-06 12:25:00,25.52,25.67,25.52,25.65,838166.0,24.4518,24.5955,24.4518,24.5763,838166.0
2022-07-06 12:30:00,25.64,25.67,25.56,25.63,825162.0,24.5668,24.5955,24.4901,24.5572,825162.0
2022-07-06 12:35:00,25.63,25.74,25.63,25.66,1170558.0,24.5572,24.6626,24.5572,24.5859,1170558.0
2022-07-06 12:40:00,25.66,25.76,25.6,25.74,1206560.0,24.5859,24.6817,24.5284,24.6626,1206560.0
2022-07-06 12:45:00,25.73,25.75,25.66,25.67,767317.0,24.653,24.6722,24.5859,24.5955,767317.0
2022-07-06 12:50:00,25.67,25.7,25.56,25.68,810125.0,24.5955,24.6242,24.4901,24.6051,810125.0
2022-07-06 12:55:00,25.67,25.74,25.62,25.72,745768.0,24.5955,24.6626,24.5476,24.6434,745768.0
2022-07-06 13:00:00,25.73,25.84,25.72,25.78,1353027.0,24.653,24.7584,24.6434,24.7009,1353027.0
2022-07-06 13:05:00,25.79,25.94,25.79,25.91,1555812.0,24.7105,24.8542,24.7105,24.8255,1555812.0
2022-07-06 13:10:00,25.91,25.91,25.85,25.89,833283.0,24.8255,24.8255,24.768,24.8063,833283.0
2022-07-06 13:15:00,25.9,25.93,25.82,25.89,954384.0,24.8159,24.8446,24.7392,24.8063,954384.0
2022-07-06 13:20:00,25.89,25.93,25.82,25.88,992417.0,24.8063,24.8446,24.7392,24.7967,992417.0
2022-07-06 13:25:00,25.88,25.9,25.8,25.85,732463.0,24.7967,24.8159,24.7201,24.768,732463.0
2022-07-06 13:30:00,25.84,25.9,25.81,25.85,693082.0,24.7584,24.8159,24.7296,24.768,693082.0
2022-07-06 13:35:00,25.85,25.9,25.82,25.88,694940.0,24.768,24.8159,24.7392,24.7967,694940.0
2022-07-06 13:40:00,25.88,25.94,25.8,25.87,1302583.0,24.7967,24.8542,24.7201,24.7871,1302583.0
2022-07-06 13:45:00,25.87,25.94,25.84,25.89,621164.0,24.7871,24.8542,24.7584,24.8063,621164.0
2022-07-06 13:50:00,25.88,25.92,25.86,25.9,450448.0,24.7967,24.835,24.7775,24.8159,450448.0
2022-07-06 13:55:00,25.91,25.96,25.87,25.91,1390765.0,24.8255,24.8734,24.7871,24.8255,1390765.0
2022-07-06 14:00:00,25.9,26.05,25.68,25.87,5230324.0,24.8159,24.9596,24.6051,24.7871,5230324.0
2022-07-06 14:05:00,25.87,26.31,25.86,26.01,6322935.0,24.7871,25.2087,24.7775,24.9213,6322935.0
2022-07-06 14:10:00,26.0,26.02,25.55,25.86,4974594.0,24.9117,24.9308,24.4805,24.7775,4974594.0
2022-07-06 14:15:00,25.85,25.86,25.58,25.62,2048905.0,24.768,24.7775,24.5093,24.5476,2048905.0
2022-07-06 14:20:00,25.61,25.79,25.6,25.74,1877178.0,24.538,24.7105,24.5284,24.6626,1877178.0
2022-07-06 14:25:00,25.73,26.13,25.53,26.11,3783277.0,24.653,25.0362,24.4614,25.0171,3783277.0
2022-07-06 14:30:00,26.11,26.34,26.0,26.23,4141924.0,25.0171,25.2375,24.9117,25.1321,4141924.0
2022-07-06 14:35:00,26.23,26.31,26.05,26.19,3130258.0,25.1321,25.2087,24.9596,25.0937,3130258.0
2022-07-06 14:40:00,26.19,26.43,26.17,26.4,3904063.0,25.0937,25.3237,25.0746,25.2949,3904063.0
2022-07-06 14:45:00,26.41,26.53,26.29,26.32,3668059.0,25.3045,25.4195,25.1895,25.2183,3668059.0
2022-07-06 14:50:00,26.31,26.47,26.27,26.42,4464182.0,25.2087,25.362,25.1704,25.3141,4464182.0
2022-07-06 14:55:00,26.42,26.49,26.34,26.48,1972942.0,25.3141,25.3812,25.2375,25.3716,1972942.0
2022-07-06 15:00:00,26.49,26.5,26.25,26.35,2161050.0,25.3812,25.3908,25.1512,25.247,2161050.0
2022-07-06 15:05:00,26.35,26.46,26.29,26.45,1545752.0,25.247,25.3524,25.1895,25.3428,1545752.0
2022-07-06 15:10:00,26.45,26.58,26.41,26.56,2774935.0,25.3428,25.4674,25.3045,25.4482,2774935.0
2022-07-06 15:15:00,26.56,26.61,26.45,26.57,2139379.0,25.4482,25.4962,25.3428,25.4578,2139379.0
2022-07-06 15:20:00,26.56,26.7,26.55,26.68,2568492.0,25.4482,25.5824,25.4387,25.5632,2568492.0
2022-07-06 15:25:00,26.69,26.69,26.54,26.61,2113182.0,25.5728,25.5728,25.4291,25.4962,2113182.0
2022-07-06 15:30:00,26.61,26.69,26.55,26.66,1763091.0,25.4962,25.5728,25.4387,25.5441,1763091.0
2022-07-06 15:35:00,26.67,26.72,26.51,26.52,2768936.0,25.5536,25.6015,25.4003,25.4099,2768936.0
2022-07-06 15:40:00,26.52,26.54,26.34,26.38,2240610.0,25.4099,25.4291,25.2375,25.2758,2240610.0
2022-07-06 15:45:00,26.38,26.38,26.2,26.29,2998121.0,25.2758,25.2758,25.1033,25.1895,2998121.0
2022-07-06 15:50:00,26.29,26.35,25.89,25.95,5169305.0,25.1895,25.247,24.8063,24.8638,5169305.0
2022-07-06 15:55:00,25.94,26.14,25.93,26.13,3395875.0,24.8542,25.0458,24.8446,25.0362,3395875.0
2022-07-07 09:30:00,26.38,26.87,26.37,26.85,6717275.0,25.2758,25.7453,25.2662,25.7261,6717275.0
2022-07-07 09:35:00,26.84,26.94,26.79,26.87,3969465.0,25.7165,25.8123,25.6686,25.7453,3969465.0
2022-07-07 09:40:00,26.87,27.05,26.8,27.05,3827735.0,25.7453,25.9177,25.6782,25.9177,3827735.0
2022-07-07 09:45:00,27.05,27.09,26.96,27.08,3090184.0,25.9177,25.9561,25.8315,25.9465,3090184.0
2022-07-07 09:50:00,27.08,27.19,26.97,27.18,4065872.0,25.9465,26.0519,25.8411,26.0423,4065872.0
2022-07-07 09:55:00,27.18,27.23,27.09,27.13,2636878.0,26.0423,26.0902,25.9561,25.9944,2636878.0
2022-07-07 10:00:00,27.13,27.13,26.83,26.95,3652392.0,25.9944,25.9944,25.7069,25.8219,3652392.0
2022-07-07 10:05:00,26.95,27.14,26.92,27.12,3116320.0,25.8219,26.004,25.7932,25.9848,3116320.0
2022-07-07 10:10:00,27.12,27.2,26.97,27.07,2154511.0,25.9848,26.0615,25.8411,25.9369,2154511.0
2022-07-07 10:15:00,27.05,27.23,27.0,27.05,2942467.0,25.9177,26.0902,25.8698,25.9177,2942467.0
2022-07-07 10:20:00,27.05,27.05,26.93,27.03,1595794.0,25.9177,25.9177,25.8028,25.8986,1595794.0
2022-07-07 10:25:00,27.03,27.13,26.99,27.12,1425130.0,25.8986,25.9944,25.8602,25.9848,1425130.0
2022-07-07 10:30:00,27.13,27.21,27.05,27.09,2268877.0,25.9944,26.071,25.9177,25.9561,2268877.0
2022-07-07 10:35:00,27.09,27.12,26.98,27.1,1430190.0,25.9561,25.9848,25.8507,25.9656,1430190.0
2022-07-07 10:40:00,27.1,27.21,27.07,27.15,1537485.0,25.9656,26.071,25.9369,26.0135,1537485.0
2022-07-07 10:45:00,27.15,27.27,27.1,27.22,2191732.0,26.0135,26.1285,25.9656,26.0806,2191732.0
2022-07-07 10:50:00,27.21,27.35,27.16,27.32,2015530.0,26.071,26.2052,26.0231,26.1764,2015530.0
2022-07-07 10:55:00,27.33,27.33,27.21,27.23,1667482.0,26.186,26.186,26.071,26.0902,1667482.0
2022-07-07 11:00:00,27.23,27.31,27.17,27.31,1379905.0,26.0902,26.1669,26.0327,26.1669,1379905.0
2022-07-07 11:05:00,27.3,27.36,27.28,27.32,1385139.0,26.1573,26.2148,26.1381,26.1764,1385139.0
2022-07-07 11:10:00,27.32,27.36,27.27,27.27,2070531.0,26.1764,26.2148,26.1285,26.1285,2070531.0
2022-07-07 11:15:00,27.28,27.38,27.25,27.28,1117263.0,26.1381,26.2339,26.1094,26.1381,1117263.0
2022-07-07 11:20:00,27.28,27.33,27.14,27.17,2788433.0,26.1381,26.186,26.004,26.0327,2788433.0
2022-07-07 11:25:00,27.17,27.25,27.08,27.13,3987499.0,26.0327,26.1094,25.9465,25.9944,3987499.0
2022-07-07 11:30:00,27.13,27.17,27.07,27.16,1787663.0,25.9944,26.0327,25.9369,26.0231,1787663.0
2022-07-07 11:35:00,27.15,27.24,27.13,27.18,1725054.0,26.0135,26.0998,25.9944,26.0423,1725054.0
2022-07-07 11:40:00,27.18,27.36,27.16,27.31,1306472.0,26.0423,26.2148,26.0231,26.1669,1306472.0
2022-07-07 11:45:00,27.31,27.4,27.3,27.39,1237224.0,26.1669,26.2531,26.1573,26.2435,1237224.0
2022-07-07 11:50:00,27.39,27.43,27.33,27.38,1539184.0,26.2435,26.2818,26.186,26.2339,1539184.0
2022-07-07 11:55:00,27.39,27.48,27.37,27.48,1380931.0,26.2435,26.3297,26.2243,26.3297,1380931.0
2022-07-07 12:00:00,27.48,27.52,27.45,27.48,1574850.0,26.3297,26.3681,26.301,26.3297,1574850.0
2022-07-07 12:05:00,27.48,27.49,27.41,27.46,930480.0,26.3297,26.3393,26.2627,26.3106,930480.0
2022-07-07 12:10:00,27.47,27.51,27.43,27.45,769907.0,26.3202,26.3585,26.2818,26.301,769907.0
2022-07-07 12:15:00,27.45,27.48,27.38,27.47,935580.0,26.301,26.3297,26.2339,26.3202,935580.0
2022-07-07 12:20:00,27.47,27.5,27.41,27.47,935183.0,26.3202,26.3489,26.2627,26.3202,935183.0
2022-07-07 12:25:00,27.47,27.53,27.43,27.5,1114699.0,26.3202,26.3776,26.2818,26.3489,1114699.0
2022-07-07 12:30:00,27.5,27.58,27.48,27.57,1209273.0,26.3489,26.4255,26.3297,26.416,1209273.0
2022-07-07 12:35:00,27.56,27.61,27.51,27.52,941356.0,26.4064,26.4543,26.3585,26.3681,941356.0
2022-07-07 12:40:00,27.52,27.56,27.5,27.52,760953.0,26.3681,26.4064,26.3489,26.3681,760953.0
2022-07-07 12:45:00,27.52,27.59,27.51,27.52,1082214.0,26.3681,26.4351,26.3585,26.3681,1082214.0
2022-07-07 12:50:00,27.51,27.6,27.48,27.55,1101400.0,26.3585,26.4447,26.3297,26.3968,1101400.0
2022-07-07 12:55:00,27.55,27.59,27.51,27.57,820345.0,26.3968,26.4351,26.3585,26.416,820345.0
2022-07-07 13:00:00,27.57,27.63,27.53,27.55,1124614.0,26.416,26.4735,26.3776,26.3968,1124614.0
2022-07-07 13:05:00,27.55,27.6,27.51,27.59,633972.0,26.3968,26.4447,26.3585,26.4351,633972.0
2022-07-07 13:10:00,27.59,27.59,27.45,27.48,1075661.0,26.4351,26.4351,26.301,26.3297,1075661.0
2022-07-07 13:15:00,27.48,27.51,27.41,27.49,1106600.0,26.3297,26.3585,26.2627,26.3393,1106600.0
2022-07-07 13:20:00,27.48,27.54,27.47,27.51,770833.0,26.3297,26.3872,26.3202,26.3585,770833.0
2022-07-07 13:25:00,27.51,27.52,27.46,27.47,545079.0,26.3585,26.3681,26.3106,26.3202,545079.0
2022-07-07 13:30:00,27.47,27.56,27.44,27.55,911428.0,26.3202,26.4064,26.2914,26.3968,911428.0
2022-07-07 13:35:00,27.55,27.57,27.5,27.53,603645.0,26.3968,26.416,26.3489,26.3776,603645.0
2022-07-07 13:40:00,27.54,27.62,27.53,27.62,899635.0,26.3872,26.4639,26.3776,26.4639,899635.0
2022-07-07 13:45:00,27.62,27.67,27.61,27.63,1339688.0,26.4639,26.5118,26.4543,26.4735,1339688.0
2022-07-07 13:50:00,27.63,27.68,27.61,27.68,681487.0,26.4735,26.5214,26.4543,26.5214,681487.0
2022-07-07 13:55:00,27.69,27.73,27.67,27.72,831815.0,26.5309,26.5693,26.5118,26.5597,831815.0
2022-07-07 14:00:00,27.73,27.77,27.7,27.73,1421961.0,26.5693,26.6076,26.5405,26.5693,1421961.0
2022-07-07 14:05:00,27.73,27.8,27.72,27.76,871661.0,26.5693,26.6363,26.5597,26.598,871661.0
2022-07-07 14:10:00,27.76,27.81,27.75,27.8,1074728.0,26.598,26.6459,26.5884,26.6363,1074728.0
2022-07-07 14:15:00,27.8,27.81,27.76,27.78,786243.0,26.6363,26.6459,26.598,26.6172,786243.0
2022-07-07 14:20:00,27.78,27.82,27.77,27.82,732312.0,26.6172,26.6555,26.6076,26.6555,732312.0
2022-07-07 14:25:00,27.81,27.86,27.79,27.85,862957.0,26.6459,26.6938,26.6268,26.6842,862957.0
2022-07-07 14:30:00,27.85,27.85,27.76,27.77,825178.0,26.6842,26.6842,26.598,26.6076,825178.0
2022-07-07 14:35:00,27.78,27.79,27.71,27.77,1389975.0,26.6172,26.6268,26.5501,26.6076,1389975.0
2022-07-07 14:40:00,27.78,27.78,27.66,27.68,1399317.0,26.6172,26.6172,26.5022,26.5214,1399317.0
2022-07-07 14:45:00,27.68,27.76,27.67,27.75,1131780.0,26.5214,26.598,26.5118,26.5884,1131780.0
2022-07-07 14:50:00,27.76,27.76,27.71,27.73,483627.0,26.598,26.598,26.5501,26.5693,483627.0
2022-07-07 14:55:00,27.72,27.79,27.72,27.78,764046.0,26.5597,26.6268,26.5597,26.6172,764046.0
2022-07-07 15:00:00,27.78,27.82,27.75,27.82,904287.0,26.6172,26.6555,26.5884,26.6555,904287.0
2022-07-07 15:05:00,27.81,27.87,27.8,27.85,1334450.0,26.6459,26.7034,26.6363,26.6842,1334450.0
2022-07-07 15:10:00,27.85,27.94,27.83,27.93,1273431.0,26.6842,26.7705,26.6651,26.7609,1273431.0
2022-07-07 15:15:00,27.93,27.99,27.92,27.97,1471766.0,26.7609,26.8184,26.7513,26.7992,1471766.0
2022-07-07 15:20:00,27.97,28.0,27.87,27.88,1950714.0,26.7992,26.828,26.7034,26.713,1950714.0
2022-07-07 15:25:00,27.87,27.92,27.82,27.83,1493816.0,26.7034,26.7513,26.6555,26.6651,1493816.0
2022-07-07 15:30:00,27.83,27.91,27.82,27.87,1234309.0,26.6651,26.7417,26.6555,26.7034,1234309.0
2022-07-07 15:35:00,27.87,27.93,27.75,27.76,1741304.0,26.7034,26.7609,26.5884,26.598,1741304.0
2022-07-07 15:40:00,27.75,27.82,27.72,27.74,1564567.0,26.5884,26.6555,26.5597,26.5789,1564567.0
2022-07-07 15:45:00,27.74,27.82,27.7,27.79,1692550.0,26.5789,26.6555,26.5405,26.6268,1692550.0
2022-07-07 15:50:00,27.79,27.89,27.73,27.81,3169768.0,26.6268,26.7226,26.5693,26.6459,3169768.0
2022-07-07 15:55:00,27.81,27.88,27.75,27.79,3021363.0,26.6459,26.713,26.5884,26.6268,3021363.0
2022-07-08 09:30:00,26.99,27.18,26.78,27.12,5284145.0,25.8602,26.0423,25.659,25.9848,5284145.0
2022-07-08 09:35:00,27.11,27.38,27.01,27.33,4990514.0,25.9752,26.2339,25.8794,26.186,4990514.0
2022-07-08 09:40:00,27.33,27.48,27.25,27.32,5385478.0,26.186,26.3297,26.1094,26.1764,5385478.0
2022-07-08 09:45:00,27.32,27.38,26.96,26.99,3706913.0,26.1764,26.2339,25.8315,25.8602,3706913.0
2022-07-08 09:50:00,26.99,27.02,26.71,26.8,3560826.0,25.8602,25.889,25.592,25.6782,3560826.0
2022-07-08 09:55:00,26.8,27.03,26.78,26.9,2584346.0,25.6782,25.8986,25.659,25.774,2584346.0
2022-07-08 10:00:00,26.9,27.12,26.75,27.12,2752337.0,25.774,25.9848,25.6303,25.9848,2752337.0
2022-07-08 10:05:00,27.11,27.11,26.9,27.04,1619622.0,25.9752,25.9752,25.774,25.9082,1619622.0
2022-07-08 10:10:00,27.03,27.32,26.96,27.29,2577402.0,25.8986,26.1764,25.8315,26.1477,2577402.0
2022-07-08 10:15:00,27.3,27.35,27.21,27.23,2102359.0,26.1573,26.2052,26.071,26.0902,2102359.0
2022-07-08 10:20:00,27.23,27.42,27.17,27.4,2457473.0,26.0902,26.2722,26.0327,26.2531,2457473.0
2022-07-08 10:25:00,27.4,27.72,27.39,27.67,4411289.0,26.2531,26.5597,26.2435,26.5118,4411289.0
2022-07-08 10:30:00,27.67,27.79,27.64,27.75,2676335.0,26.5118,26.6268,26.483,26.5884,2676335.0
2022-07-08 10:35:00,27.75,27.95,27.71,27.87,2474367.0,26.5884,26.7801,26.5501,26.7034,2474367.0
2022-07-08 10:40:00,27.88,27.94,27.77,27.92,2296640.0,26.713,26.7705,26.6076,26.7513,2296640.0
2022-07-08 10:45:00,27.91,27.94,27.79,27.8,1483581.0,26.7417,26.7705,26.6268,26.6363,1483581.0
2022-07-08 10:50:00,27.8,27.81,27.62,27.68,2379830.0,26.6363,26.6459,26.4639,26.5214,2379830.0
2022-07-08 10:55:00,27.68,27.9,27.67,27.87,1710868.0,26.5214,26.7322,26.5118,26.7034,1710868.0
2022-07-08 11:00:00,27.87,27.99,27.82,27.97,3127317.0,26.7034,26.8184,26.6555,26.7992,3127317.0
2022-07-08 11:05:00,27.97,28.14,27.87,28.13,2698981.0,26.7992,26.9621,26.7034,26.9525,2698981.0
2022-07-08 11:10:00,28.13,28.15,27.99,28.01,3065741.0,26.9525,26.9717,26.8184,26.8376,3065741.0
2022-07-08 11:15:00,28.02,28.08,27.98,28.03,1475118.0,26.8471,26.9046,26.8088,26.8567,1475118.0
2022-07-08 11:20:00,28.04,28.2,28.03,28.2,1759092.0,26.8663,27.0196,26.8567,27.0196,1759092.0
2022-07-08 11:25:00,28.2,28.31,28.18,28.25,2020229.0,27.0196,27.125,27.0004,27.0675,2020229.0
2022-07-08 11:30:00,28.26,28.3,28.18,28.27,1403370.0,27.0771,27.1154,27.0004,27.0867,1403370.0
2022-07-08 11:35:00,28.27,28.29,28.12,28.2,1513476.0,27.0867,27.1058,26.9429,27.0196,1513476.0
2022-07-08 11:40:00,28.2,28.2,28.09,28.13,1020880.0,27.0196,27.0196,26.9142,26.9525,1020880.0
2022-07-08 11:45:00,28.13,28.15,27.88,27.93,2469074.0,26.9525,26.9717,26.713,26.7609,2469074.0
2022-07-08 11:50:00,27.93,28.04,27.89,28.02,1699714.0,26.7609,26.8663,26.7226,26.8471,1699714.0
2022-07-08 11:55:00,28.03,28.15,27.98,28.14,1464824.0,26.8567,26.9717,26.8088,26.9621,1464824.0
2022-07-08 12:00:00,28.15,28.16,28.07,28.09,1077532.0,26.9717,26.9813,26.895,26.9142,1077532.0
2022-07-08 12:05:00,28.08,28.09,27.79,27.84,2192432.0,26.9046,26.9142,26.6268,26.6747,2192432.0
2022-07-08 12:10:00,27.83,27.92,27.78,27.81,1145144.0,26.6651,26.7513,26.6172,26.6459,1145144.0
2022-07-08 12:15:00,27.8,27.91,27.77,27.87,788283.0,26.6363,26.7417,26.6076,26.7034,788283.0
2022-07-08 12:20:00,27.88,27.91,27.68,27.71,1418186.0,26.713,26.7417,26.5214,26.5501,1418186.0
2022-07-08 12:25:00,27.71,27.74,27.45,27.46,1964222.0,26.5501,26.5789,26.301,26.3106,1964222.0
2022-07-08 12:30:00,27.45,27.52,27.34,27.46,1718207.0,26.301,26.3681,26.1956,26.3106,1718207.0
2022-07-08 12:35:00,27.46,27.53,27.25,27.25,1969899.0,26.3106,26.3776,26.1094,26.1094,1969899.0
2022-07-08 12:40:00,27.25,27.33,27.2,27.31,1522319.0,26.1094,26.186,26.0615,26.1669,1522319.0
2022-07-08 12:45:00,27.3,27.38,27.16,27.36,1686061.0,26.1573,26.2339,26.0231,26.2148,1686061.0
2022-07-08 12:50:00,27.37,27.38,27.21,27.31,1114317.0,26.2243,26.2339,26.071,26.1669,1114317.0
2022-07-08 12:55:00,27.31,27.4,27.25,27.27,1096308.0,26.1669,26.2531,26.1094,26.1285,1096308.0
2022-07-08 13:00:00,27.27,27.34,27.13,27.19,1480461.0,26.1285,26.1956,25.9944,26.0519,1480461.0
2022-07-08 13:05:00,27.19,27.45,27.18,27.44,2083107.0,26.0519,26.301,26.0423,26.2914,2083107.0
2022-07-08 13:10:00,27.44,27.51,27.41,27.47,1582596.0,26.2914,26.3585,26.2627,26.3202,1582596.0
2022-07-08 13:15:00,27.48,27.49,27.38,27.45,1027501.0,26.3297,26.3393,26.2339,26.301,1027501.0
2022-07-08 13:20:00,27.45,27.46,27.38,27.42,596811.0,26.301,26.3106,26.2339,26.2722,596811.0
2022-07-08 13:25:00,27.42,27.68,27.41,27.66,2104451.0,26.2722,26.5214,26.2627,26.5022,2104451.0
2022-07-08 13:30:00,27.67,27.69,27.59,27.64,1289694.0,26.5118,26.5309,26.4351,26.483,1289694.0
2022-07-08 13:35:00,27.64,27.7,27.57,27.69,1534747.0,26.483,26.5405,26.416,26.5309,1534747.0
2022-07-08 13:40:00,27.69,27.76,27.67,27.7,1205672.0,26.5309,26.598,26.5118,26.5405,1205672.0
2022-07-08 13:45:00,27.7,27.84,27.66,27.84,1725580.0,26.5405,26.6747,26.5022,26.6747,1725580.0
2022-07-08 13:50:00,27.84,27.89,27.8,27.86,1322582.0,26.6747,26.7226,26.6363,26.6938,1322582.0
2022-07-08 13:55:00,27.86,27.87,27.69,27.72,1803423.0,26.6938,26.7034,26.5309,26.5597,1803423.0
2022-07-08 14:00:00,27.72,27.76,27.61,27.71,1308125.0,26.5597,26.598,26.4543,26.5501,1308125.0
2022-07-08 14:05:00,27.72,27.89,27.71,27.86,1173623.0,26.5597,26.7226,26.5501,26.6938,1173623.0
2022-07-08 14:10:00,27.86,27.87,27.79,27.84,817920.0,26.6938,26.7034,26.6268,26.6747,817920.0
2022-07-08 14:15:00,27.83,27.87,27.78,27.87,762626.0,26.6651,26.7034,26.6172,26.7034,762626.0
2022-07-08 14:20:00,27.87,27.99,27.84,27.95,1678166.0,26.7034,26.8184,26.6747,26.7801,1678166.0
2022-07-08 14:25:00,27.95,28.02,27.88,28.0,1040996.0,26.7801,26.8471,26.713,26.828,1040996.0
2022-07-08 14:30:00,28.0,28.09,27.97,28.08,1029628.0,26.828,26.9142,26.7992,26.9046,1029628.0
2022-07-08 14:35:00,28.08,28.13,28.03,28.09,1439945.0,26.9046,26.9525,26.8567,26.9142,1439945.0
2022-07-08 14:40:00,28.09,28.16,28.04,28.14,1791780.0,26.9142,26.9813,26.8663,26.9621,1791780.0
2022-07-08 14:45:00,28.15,28.16,28.0,28.02,1488157.0,26.9717,26.9813,26.828,26.8471,1488157.0
2022-07-08 14:50:00,28.02,28.08,27.92,27.93,1162291.0,26.8471,26.9046,26.7513,26.7609,1162291.0
2022-07-08 14:55:00,27.93,28.08,27.9,28.08,1354940.0,26.7609,26.9046,26.7322,26.9046,1354940.0
2022-07-08 15:00:00,28.08,28.12,27.97,28.08,1146353.0,26.9046,26.9429,26.7992,26.9046,1146353.0
2022-07-08 15:05:00,28.08,28.11,27.92,27.94,1337912.0,26.9046,26.9334,26.7513,26.7705,1337912.0
2022-07-08 15:10:00,27.94,28.06,27.91,28.04,1070007.0,26.7705,26.8855,26.7417,26.8663,1070007.0
2022-07-08 15:15:00,28.05,28.06,27.95,28.0,783136.0,26.8759,26.8855,26.7801,26.828,783136.0
2022-07-08 15:20:00,28.0,28.04,27.89,27.91,646096.0,26.828,26.8663,26.7226,26.7417,646096.0
2022-07-08 15:25:00,27.91,27.95,27.85,27.92,1027536.0,26.7417,26.7801,26.6842,26.7513,1027536.0
2022-07-08 15:30:00,27.93,27.96,27.81,27.87,1395491.0,26.7609,26.7896,26.6459,26.7034,1395491.0
2022-07-08 15:35:00,27.87,27.96,27.81,27.87,1108561.0,26.7034,26.7896,26.6459,26.7034,1108561.0
2022-07-08 15:40:00,27.87,28.0,27.86,27.96,1601973.0,26.7034,26.828,26.6938,26.7896,1601973.0
2022-07-08 15:45:00,27.96,28.0,27.88,27.91,1752308.0,26.7896,26.828,26.713,26.7417,1752308.0
2022-07-08 15:50:00,27.9,27.99,27.82,27.98,2420129.0,26.7322,26.8184,26.6555,26.8088,2420129.0
2022-07-08 15:55:00,27.97,28.03,27.85,27.91,2213141.0,26.7992,26.8567,26.6842,26.7417,2213141.0
2022-07-11 09:30:00,27.2,27.27,26.92,26.93,3971865.0,26.0615,26.1285,25.7932,25.8028,3971865.0
2022-07-11 09:35:00,26.93,26.93,26.26,26.3,6393977.0,25.8028,25.8028,25.1608,25.1991,6393977.0
2022-07-11 09:40:00,26.3,26.36,26.1,26.23,4192110.0,25.1991,25.2566,25.0075,25.1321,4192110.0
2022-07-11 09:45:00,26.22,26.35,26.05,26.15,3319097.0,25.1225,25.247,24.9596,25.0554,3319097.0
2022-07-11 09:50:00,26.14,26.21,25.87,25.99,2836961.0,25.0458,25.1129,24.7871,24.9021,2836961.0
2022-07-11 09:55:00,25.98,26.14,25.96,26.07,2190610.0,24.8925,25.0458,24.8734,24.9788,2190610.0
2022-07-11 10:00:00,26.07,26.07,25.86,25.95,2046367.0,24.9788,24.9788,24.7775,24.8638,2046367.0
2022-07-11 10:05:00,25.95,26.19,25.9,26.12,1931729.0,24.8638,25.0937,24.8159,25.0267,1931729.0
2022-07-11 10:10:00,26.12,26.27,26.07,26.14,2506677.0,25.0267,25.1704,24.9788,25.0458,2506677.0
2022-07-11 10:15:00,26.15,26.34,26.13,26.17,1926439.0,25.0554,25.2375,25.0362,25.0746,1926439.0
2022-07-11 10:20:00,26.17,26.24,25.99,26.12,2237930.0,25.0746,25.1416,24.9021,25.0267,2237930.0
2022-07-11 10:25:00,26.11,26.3,26.09,26.28,2004066.0,25.0171,25.1991,24.9979,25.18,2004066.0
2022-07-11 10:30:00,26.27,26.44,26.23,26.37,2512661.0,25.1704,25.3333,25.1321,25.2662,2512661.0
2022-07-11 10:35:00,26.38,26.54,26.29,26.51,2203551.0,25.2758,25.4291,25.1895,25.4003,2203551.0
2022-07-11 10:40:00,26.5,26.65,26.49,26.54,2957415.0,25.3908,25.5345,25.3812,25.4291,2957415.0
2022-07-11 10:45:00,26.54,26.59,26.41,26.47,1501163.0,25.4291,25.477,25.3045,25.362,1501163.0
2022-07-11 10:50:00,26.46,26.55,26.37,26.4,1412373.0,25.3524,25.4387,25.2662,25.2949,1412373.0
2022-07-11 10:55:00,26.41,26.42,26.23,26.24,1867116.0,25.3045,25.3141,25.1321,25.1416,1867116.0
2022-07-11 11:00:00,26.24,26.33,26.18,26.26,1391617.0,25.1416,25.2279,25.0842,25.1608,1391617.0
2022-07-11 11:05:00,26.27,26.51,26.25,26.49,1426091.0,25.1704,25.4003,25.1512,25.3812,1426091.0
2022-07-11 11:10:00,26.49,26.57,26.44,26.5,1556644.0,25.3812,25.4578,25.3333,25.3908,1556644.0
2022-07-11 11:15:00,26.49,26.59,26.42,26.46,1200911.0,25.3812,25.477,25.3141,25.3524,1200911.0
2022-07-11 11:20:00,26.46,26.51,26.33,26.33,1450609.0,25.3524,25.4003,25.2279,25.2279,1450609.0
2022-07-11 11:25:00,26.33,26.47,26.31,26.43,897609.0,25.2279,25.362,25.2087,25.3237,897609.0
2022-07-11 11:30:00,26.43,26.49,26.29,26.3,1011400.0,25.3237,25.3812,25.1895,25.1991,1011400.0
2022-07-11 11:35:00,26.29,26.51,26.23,26.37,1605375.0,25.1895,25.4003,25.1321,25.2662,1605375.0
2022-07-11 11:40:00,26.37,26.41,26.24,26.35,970756.0,25.2662,25.3045,25.1416,25.247,970756.0
2022-07-11 11:45:00,26.35,26.37,26.2,26.25,899708.0,25.247,25.2662,25.1033,25.1512,899708.0
2022-07-11 11:50:00,26.25,26.29,26.15,26.23,929446.0,25.1512,25.1895,25.0554,25.1321,929446.0
2022-07-11 11:55:00,26.22,26.32,26.21,26.3,703476.0,25.1225,25.2183,25.1129,25.1991,703476.0
2022-07-11 12:00:00,26.3,26.34,26.19,26.25,901206.0,25.1991,25.2375,25.0937,25.1512,901206.0
2022-07-11 12:05:00,26.25,26.34,26.21,26.33,813095.0,25.1512,25.2375,25.1129,25.2279,813095.0
2022-07-11 12:10:00,26.32,26.42,26.29,26.38,966983.0,25.2183,25.3141,25.1895,25.2758,966983.0
2022-07-11 12:15:00,26.37,26.45,26.35,26.38,1011625.0,25.2662,25.3428,25.247,25.2758,1011625.0
2022-07-11 12:20:00,26.38,26.39,26.25,26.32,931400.0,25.2758,25.2854,25.1512,25.2183,931400.0
2022-07-11 12:25:00,26.32,26.38,26.28,26.36,629119.0,25.2183,25.2758,25.18,25.2566,629119.0
2022-07-11 12:30:00,26.37,26.4,26.31,26.36,474651.0,25.2662,25.2949,25.2087,25.2566,474651.0
2022-07-11 12:35:00,26.36,26.49,26.34,26.46,816229.0,25.2566,25.3812,25.2375,25.3524,816229.0
2022-07-11 12:40:00,26.46,26.47,26.33,26.37,667947.0,25.3524,25.362,25.2279,25.2662,667947.0
2022-07-11 12:45:00,26.38,26.4,26.33,26.35,638003.0,25.2758,25.2949,25.2279,25.247,638003.0
2022-07-11 12:50:00,26.35,26.37,26.24,26.3,720235.0,25.247,25.2662,25.1416,25.1991,720235.0
2022-07-11 12:55:00,26.3,26.42,26.28,26.38,913548.0,25.1991,25.3141,25.18,25.2758,913548.0
2022-07-11 13:00:00,26.39,26.58,26.36,26.51,1314395.0,25.2854,25.4674,25.2566,25.4003,1314395.0
2022-07-11 13:05:00,26.51,26.68,26.46,26.65,1671948.0,25.4003,25.5632,25.3524,25.5345,1671948.0
2022-07-11 13:10:00,26.65,26.7,26.62,26.62,1439932.0,25.5345,25.5824,25.5057,25.5057,1439932.0
2022-07-11 13:15:00,26.63,26.65,26.58,26.59,909231.0,25.5153,25.5345,25.4674,25.477,909231.0
2022-07-11 13:20:00,26.58,26.72,26.58,26.72,1030640.0,25.4674,25.6015,25.4674,25.6015,1030640.0
2022-07-11 13:25:00,26.72,26.74,26.65,26.69,1352911.0,25.6015,25.6207,25.5345,25.5728,1352911.0
2022-07-11 13:30:00,26.69,26.85,26.67,26.77,1773166.0,25.5728,25.7261,25.5536,25.6495,1773166.0
2022-07-11 13:35:00,26.77,26.83,26.76,26.83,837366.0,25.6495,25.7069,25.6399,25.7069,837366.0
2022-07-11 13:40:00,26.83,26.89,26.78,26.79,1538708.0,25.7069,25.7644,25.659,25.6686,1538708.0
2022-07-11 13:45:00,26.8,26.83,26.73,26.78,995141.0,25.6782,25.7069,25.6111,25.659,995141.0
2022-07-11 13:50:00,26.78,26.89,26.76,26.87,1046637.0,25.659,25.7644,25.6399,25.7453,1046637.0
2022-07-11 13:55:00,26.86,26.86,26.75,26.76,772772.0,25.7357,25.7357,25.6303,25.6399,772772.0
2022-07-11 14:00:00,26.76,26.78,26.6,26.63,1683494.0,25.6399,25.659,25.4866,25.5153,1683494.0
2022-07-11 14:05:00,26.63,26.7,26.57,26.58,966163.0,25.5153,25.5824,25.4578,25.4674,966163.0
2022-07-11 14:10:00,26.58,26.61,26.51,26.54,1106892.0,25.4674,25.4962,25.4003,25.4291,1106892.0
2022-07-11 14:15:00,26.54,26.59,26.5,26.56,997840.0,25.4291,25.477,25.3908,25.4482,997840.0
2022-07-11 14:20:00,26.56,26.58,26.49,26.53,592625.0,25.4482,25.4674,25.3812,25.4195,592625.0
2022-07-11 14:25:00,26.54,26.55,26.47,26.47,743312.0,25.4291,25.4387,25.362,25.362,743312.0
2022-07-11 14:30:00,26.47,26.5,26.4,26.41,1238165.0,25.362,25.3908,25.2949,25.3045,1238165.0
2022-07-11 14:35:00,26.42,26.45,26.37,26.42,837362.0,25.3141,25.3428,25.2662,25.3141,837362.0
2022-07-11 14:40:00,26.42,26.53,26.4,26.51,1061412.0,25.3141,25.4195,25.2949,25.4003,1061412.0
2022-07-11 14:45:00,26.51,26.53,26.4,26.4,840359.0,25.4003,25.4195,25.2949,25.2949,840359.0
2022-07-11 14:50:00,26.41,26.42,26.28,26.32,1385987.0,25.3045,25.3141,25.18,25.2183,1385987.0
2022-07-11 14:55:00,26.31,26.37,26.21,26.21,910779.0,25.2087,25.2662,25.1129,25.1129,910779.0
2022-07-11 15:00:00,26.21,26.26,26.07,26.09,1955081.0,25.1129,25.1608,24.9788,24.9979,1955081.0
2022-07-11 15:05:00,26.08,26.13,26.05,26.07,1387784.0,24.9883,25.0362,24.9596,24.9788,1387784.0
2022-07-11 15:10:00,26.07,26.13,26.05,26.11,1017645.0,24.9788,25.0362,24.9596,25.0171,1017645.0
2022-07-11 15:15:00,26.1,26.13,26.03,26.09,1199319.0,25.0075,25.0362,24.9404,24.9979,1199319.0
2022-07-11 15:20:00,26.08,26.15,26.04,26.1,892450.0,24.9883,25.0554,24.95,25.0075,892450.0
2022-07-11 15:25:00,26.1,26.19,26.08,26.16,1229753.0,25.0075,25.0937,24.9883,25.065,1229753.0
2022-07-11 15:30:00,26.15,26.22,26.13,26.17,1193893.0,25.0554,25.1225,25.0362,25.0746,1193893.0
2022-07-11 15:35:00,26.16,26.19,26.09,26.16,903301.0,25.065,25.0937,24.9979,25.065,903301.0
2022-07-11 15:40:00,26.16,26.22,26.06,26.06,1227268.0,25.065,25.1225,24.9692,24.9692,1227268.0
2022-07-11 15:45:00,26.07,26.17,26.02,26.08,1527973.0,24.9788,25.0746,24.9308,24.9883,1527973.0
2022-07-11 15:50:00,26.07,26.07,25.87,25.94,2744373.0,24.9788,24.9788,24.7871,24.8542,2744373.0
2022-07-11 15:55:00,25.93,26.1,25.92,26.09,2776901.0,24.8446,25.0075,24.835,24.9979,2776901.0
2022-07-12 09:30:00,26.44,26.72,26.35,26.5,6439579.0,25.3333,25.6015,25.247,25.3908,6439579.0
2022-07-12 09:35:00,26.5,26.98,26.49,26.89,5740380.0,25.3908,25.8507,25.3812,25.7644,5740380.0
2022-07-12 09:40:00,26.88,26.94,26.58,26.59,3535253.0,25.7549,25.8123,25.4674,25.477,3535253.0
2022-07-12 09:45:00,26.59,26.66,26.22,26.23,3434588.0,25.477,25.5441,25.1225,25.1321,3434588.0
2022-07-12 09:50:00,26.23,26.39,26.17,26.3,2764915.0,25.1321,25.2854,25.0746,25.1991,2764915.0
2022-07-12 09:55:00,26.3,26.3,25.86,25.87,3169830.0,25.1991,25.1991,24.7775,24.7871,3169830.0
2022-07-12 10:00:00,25.86,25.86,25.53,25.64,3933772.0,24.7775,24.7775,24.4614,24.5668,3933772.0
2022-07-12 10:05:00,25.64,25.76,25.55,25.62,2697016.0,24.5668,24.6817,24.4805,24.5476,2697016.0
2022-07-12 10:10:00,25.62,25.85,25.53,25.77,3310043.0,24.5476,24.768,24.4614,24.6913,3310043.0
2022-07-12 10:15:00,25.76,25.88,25.6,25.86,2747185.0,24.6817,24.7967,24.5284,24.7775,2747185.0
2022-07-12 10:20:00,25.86,25.94,25.63,25.7,2963333.0,24.7775,24.8542,24.5572,24.6242,2963333.0
2022-07-12 10:25:00,25.69,25.87,25.65,25.76,1944803.0,24.6147,24.7871,24.5763,24.6817,1944803.0
2022-07-12 10:30:00,25.75,26.19,25.74,26.11,3812238.0,24.6722,25.0937,24.6626,25.0171,3812238.0
2022-07-12 10:35:00,26.11,26.11,25.83,25.85,2470161.0,25.0171,25.0171,24.7488,24.768,2470161.0
2022-07-12 10:40:00,25.85,25.91,25.7,25.81,2162243.0,24.768,24.8255,24.6242,24.7296,2162243.0
2022-07-12 10:45:00,25.8,25.94,25.71,25.8,1788246.0,24.7201,24.8542,24.6338,24.7201,1788246.0
2022-07-12 10:50:00,25.81,25.91,25.69,25.89,1439867.0,24.7296,24.8255,24.6147,24.8063,1439867.0
2022-07-12 10:55:00,25.9,26.03,25.85,25.97,2359372.0,24.8159,24.9404,24.768,24.8829,2359372.0
2022-07-12 11:00:00,25.97,26.07,25.87,25.92,1679836.0,24.8829,24.9788,24.7871,24.835,1679836.0
2022-07-12 11:05:00,25.92,26.13,25.84,26.13,2258617.0,24.835,25.0362,24.7584,25.0362,2258617.0
2022-07-12 11:10:00,26.12,26.35,26.1,26.21,3674895.0,25.0267,25.247,25.0075,25.1129,3674895.0
2022-07-12 11:15:00,26.22,26.23,26.02,26.04,1617537.0,25.1225,25.1321,24.9308,24.95,1617537.0
2022-07-12 11:20:00,26.04,26.23,26.02,26.17,1699696.0,24.95,25.1321,24.9308,25.0746,1699696.0
2022-07-12 11:25:00,26.17,26.32,26.1,26.28,1670622.0,25.0746,25.2183,25.0075,25.18,1670622.0
2022-07-12 11:30:00,26.28,26.35,26.22,26.29,1545546.0,25.18,25.247,25.1225,25.1895,1545546.0
2022-07-12 11:35:00,26.29,26.33,26.07,26.18,1756006.0,25.1895,25.2279,24.9788,25.0842,1756006.0
2022-07-12 11:40:00,26.18,26.2,25.95,26.0,1467909.0,25.0842,25.1033,24.8638,24.9117,1467909.0
2022-07-12 11:45:00,25.99,26.1,25.94,26.04,1128216.0,24.9021,25.0075,24.8542,24.95,1128216.0
2022-07-12 11:50:00,26.05,26.1,25.96,25.97,933967.0,24.9596,25.0075,24.8734,24.8829,933967.0
2022-07-12 11:55:00,25.97,26.12,25.93,26.12,1178077.0,24.8829,25.0267,24.8446,25.0267,1178077.0
2022-07-12 12:00:00,26.11,26.19,26.06,26.08,1472499.0,25.0171,25.0937,24.9692,24.9883,1472499.0
2022-07-12 12:05:00,26.09,26.25,25.99,26.01,1968951.0,24.9979,25.1512,24.9021,24.9213,1968951.0
2022-07-12 12:10:00,26.0,26.2,25.99,26.17,1208846.0,24.9117,25.1033,24.9021,25.0746,1208846.0
2022-07-12 12:15:00,26.17,26.22,26.11,26.18,1104688.0,25.0746,25.1225,25.0171,25.0842,1104688.0
2022-07-12 12:20:00,26.18,26.26,26.12,26.21,798702.0,25.0842,25.1608,25.0267,25.1129,798702.0
2022-07-12 12:25:00,26.21,26.24,26.12,26.18,747084.0,25.1129,25.1416,25.0267,25.0842,747084.0
2022-07-12 12:30:00,26.19,26.3,26.12,26.29,1006196.0,25.0937,25.1991,25.0267,25.1895,1006196.0
2022-07-12 12:35:00,26.28,26.35,26.24,26.29,1452133.0,25.18,25.247,25.1416,25.1895,1452133.0
2022-07-12 12:40:00,26.3,26.31,26.22,26.26,774277.0,25.1991,25.2087,25.1225,25.1608,774277.0
2022-07-12 12:45:00,26.26,26.37,26.24,26.3,948815.0,25.1608,25.2662,25.1416,25.1991,948815.0
2022-07-12 12:50:00,26.29,26.29,26.11,26.2,1167969.0,25.1895,25.1895,25.0171,25.1033,1167969.0
2022-07-12 12:55:00,26.2,26.28,26.19,26.25,1454056.0,25.1033,25.18,25.0937,25.1512,1454056.0
2022-07-12 13:00:00,26.25,26.42,26.1,26.17,3102682.0,25.1512,25.3141,25.0075,25.0746,3102682.0
2022-07-12 13:05:00,26.17,26.18,26.02,26.06,1408157.0,25.0746,25.0842,24.9308,24.9692,1408157.0
2022-07-12 13:10:00,26.06,26.11,26.01,26.09,1021231.0,24.9692,25.0171,24.9213,24.9979,1021231.0
2022-07-12 13:15:00,26.09,26.11,26.03,26.04,757977.0,24.9979,25.0171,24.9404,24.95,757977.0
2022-07-12 13:20:00,26.04,26.06,25.92,25.97,1251919.0,24.95,24.9692,24.835,24.8829,1251919.0
2022-07-12 13:25:00,25.97,26.05,25.94,26.04,803904.0,24.8829,24.9596,24.8542,24.95,803904.0
2022-07-12 13:30:00,26.04,26.1,26.0,26.05,877247.0,24.95,25.0075,24.9117,24.9596,877247.0
2022-07-12 13:35:00,26.05,26.13,26.02,26.07,591271.0,24.9596,25.0362,24.9308,24.9788,591271.0
2022-07-12 13:40:00,26.06,26.13,26.05,26.08,477686.0,24.9692,25.0362,24.9596,24.9883,477686.0
2022-07-12 13:45:00,26.08,26.14,26.0,26.09,740883.0,24.9883,25.0458,24.9117,24.9979,740883.0
2022-07-12 13:50:00,26.1,26.19,26.07,26.18,772361.0,25.0075,25.0937,24.9788,25.0842,772361.0
2022-07-12 13:55:00,26.18,26.22,26.14,26.17,696720.0,25.0842,25.1225,25.0458,25.0746,696720.0
2022-07-12 14:00:00,26.17,26.19,26.01,26.01,1159502.0,25.0746,25.0937,24.9213,24.9213,1159502.0
2022-07-12 14:05:00,26.01,26.05,25.96,26.0,661458.0,24.9213,24.9596,24.8734,24.9117,661458.0
2022-07-12 14:10:00,26.01,26.08,25.97,26.04,787602.0,24.9213,24.9883,24.8829,24.95,787602.0
2022-07-12 14:15:00,26.03,26.08,25.97,26.02,717648.0,24.9404,24.9883,24.8829,24.9308,717648.0
2022-07-12 14:20:00,26.01,26.03,25.96,25.99,396030.0,24.9213,24.9404,24.8734,24.9021,396030.0
2022-07-12 14:25:00,25.98,26.03,25.96,26.01,437754.0,24.8925,24.9404,24.8734,24.9213,437754.0
2022-07-12 14:30:00,26.0,26.03,25.83,25.85,1542466.0,24.9117,24.9404,24.7488,24.768,1542466.0
2022-07-12 14:35:00,25.84,25.92,25.83,25.91,681717.0,24.7584,24.835,24.7488,24.8255,681717.0
2022-07-12 14:40:00,25.9,25.9,25.83,25.89,535799.0,24.8159,24.8159,24.7488,24.8063,535799.0
2022-07-12 14:45:00,25.89,25.93,25.85,25.91,851391.0,24.8063,24.8446,24.768,24.8255,851391.0
2022-07-12 14:50:00,25.91,25.93,25.83,25.86,509670.0,24.8255,24.8446,24.7488,24.7775,509670.0
2022-07-12 14:55:00,25.86,25.87,25.67,25.68,1397722.0,24.7775,24.7871,24.5955,24.6051,1397722.0
2022-07-12 15:00:00,25.67,25.68,25.35,25.37,3105276.0,24.5955,24.6051,24.2889,24.3081,3105276.0
2022-07-12 15:05:00,25.37,25.44,25.24,25.24,2845057.0,24.3081,24.3751,24.1835,24.1835,2845057.0
2022-07-12 15:10:00,25.25,25.37,25.17,25.35,3372195.0,24.1931,24.3081,24.1164,24.2889,3372195.0
2022-07-12 15:15:00,25.34,25.39,25.25,25.36,1778883.0,24.2793,24.3272,24.1931,24.2985,1778883.0
2022-07-12 15:20:00,25.35,25.38,25.13,25.15,2071141.0,24.2889,24.3176,24.0781,24.0973,2071141.0
2022-07-12 15:25:00,25.14,25.25,25.1,25.16,1751345.0,24.0877,24.1931,24.0494,24.1068,1751345.0
2022-07-12 15:30:00,25.16,25.21,25.01,25.03,2539534.0,24.1068,24.1548,23.9631,23.9823,2539534.0
2022-07-12 15:35:00,25.02,25.05,24.9,25.01,2352394.0,23.9727,24.0015,23.8577,23.9631,2352394.0
2022-07-12 15:40:00,25.01,25.07,24.95,25.05,1855207.0,23.9631,24.0206,23.9056,24.0015,1855207.0
2022-07-12 15:45:00,25.05,25.2,25.03,25.12,2245112.0,24.0015,24.1452,23.9823,24.0685,2245112.0
2022-07-12 15:50:00,25.12,25.44,25.08,25.38,4010734.0,24.0685,24.3751,24.0302,24.3176,4010734.0
2022-07-12 15:55:00,25.38,25.41,25.3,25.35,3310152.0,24.3176,24.3464,24.241,24.2889,3310152.0
2022-07-13 09:30:00,23.84,24.32,23.69,24.05,8238651.0,22.8421,23.302,22.6984,23.0433,8238651.0
2022-07-13 09:35:00,24.06,24.57,23.83,24.55,7442760.0,23.0529,23.5415,22.8325,23.5224,7442760.0
2022-07-13 09:40:00,24.55,24.59,24.22,24.27,5061203.0,23.5224,23.5607,23.2062,23.2541,5061203.0
2022-07-13 09:45:00,24.27,24.83,24.14,24.82,5609864.0,23.2541,23.7907,23.1295,23.7811,5609864.0
2022-07-13 09:50:00,24.82,24.84,24.56,24.66,3928816.0,23.7811,23.8002,23.532,23.6278,3928816.0
2022-07-13 09:55:00,24.65,24.83,24.41,24.7,3380328.0,23.6182,23.7907,23.3882,23.6661,3380328.0
2022-07-13 10:00:00,24.71,24.82,24.35,24.66,4071501.0,23.6757,23.7811,23.3308,23.6278,4071501.0
2022-07-13 10:05:00,24.65,24.72,24.29,24.36,2349332.0,23.6182,23.6853,23.2733,23.3403,2349332.0
2022-07-13 10:10:00,24.36,24.75,24.31,24.61,2546371.0,23.3403,23.714,23.2924,23.5799,2546371.0
2022-07-13 10:15:00,24.61,24.68,24.22,24.24,2511798.0,23.5799,23.6469,23.2062,23.2254,2511798.0
2022-07-13 10:20:00,24.23,24.51,24.19,24.31,2921892.0,23.2158,23.4841,23.1774,23.2924,2921892.0
2022-07-13 10:25:00,24.31,24.63,24.3,24.63,2104077.0,23.2924,23.599,23.2828,23.599,2104077.0
2022-07-13 10:30:00,24.62,25.01,24.52,24.91,4173659.0,23.5895,23.9631,23.4936,23.8673,4173659.0
2022-07-13 10:35:00,24.91,25.05,24.81,24.98,3073887.0,23.8673,24.0015,23.7715,23.9344,3073887.0
2022-07-13 10:40:00,24.98,25.51,24.96,25.51,4501636.0,23.9344,24.4422,23.9152,24.4422,4501636.0
2022-07-13 10:45:00,25.51,25.6,25.44,25.48,5120070.0,24.4422,24.5284,24.3751,24.4135,5120070.0
2022-07-13 10:50:00,25.48,25.7,25.31,25.32,4576772.0,24.4135,24.6242,24.2506,24.2601,4576772.0
2022-07-13 10:55:00,25.32,25.54,25.32,25.41,2055664.0,24.2601,24.4709,24.2601,24.3464,2055664.0
2022-07-13 11:00:00,25.42,25.48,25.29,25.33,1652019.0,24.356,24.4135,24.2314,24.2697,1652019.0
2022-07-13 11:05:00,25.33,25.68,25.33,25.48,2627998.0,24.2697,24.6051,24.2697,24.4135,2627998.0
2022-07-13 11:10:00,25.49,25.63,25.44,25.53,2035922.0,24.423,24.5572,24.3751,24.4614,2035922.0
2022-07-13 11:15:00,25.53,25.55,25.32,25.39,1348198.0,24.4614,24.4805,24.2601,24.3272,1348198.0
2022-07-13 11:20:00,25.4,25.49,25.3,25.3,1139083.0,24.3368,24.423,24.241,24.241,1139083.0
2022-07-13 11:25:00,25.3,25.31,25.1,25.13,1826828.0,24.241,24.2506,24.0494,24.0781,1826828.0
2022-07-13 11:30:00,25.11,25.24,25.06,25.06,1151406.0,24.0589,24.1835,24.011,24.011,1151406.0
2022-07-13 11:35:00,25.07,25.18,25.06,25.14,847490.0,24.0206,24.126,24.011,24.0877,847490.0
2022-07-13 11:40:00,25.13,25.19,24.94,24.95,1343282.0,24.0781,24.1356,23.8961,23.9056,1343282.0
2022-07-13 11:45:00,24.95,25.07,24.87,25.07,2029899.0,23.9056,24.0206,23.829,24.0206,2029899.0
2022-07-13 11:50:00,25.07,25.28,25.04,25.17,2109581.0,24.0206,24.2218,23.9919,24.1164,2109581.0
2022-07-13 11:55:00,25.16,25.23,25.12,25.14,874604.0,24.1068,24.1739,24.0685,24.0877,874604.0
2022-07-13 12:00:00,25.14,25.33,25.09,25.32,1251793.0,24.0877,24.2697,24.0398,24.2601,1251793.0
2022-07-13 12:05:00,25.32,25.4,25.25,25.35,1357438.0,24.2601,24.3368,24.1931,24.2889,1357438.0
2022-07-13 12:10:00,25.36,25.36,25.12,25.13,1449246.0,24.2985,24.2985,24.0685,24.0781,1449246.0
2022-07-13 12:15:00,25.13,25.16,25.05,25.16,977955.0,24.0781,24.1068,24.0015,24.1068,977955.0
2022-07-13 12:20:00,25.16,25.26,25.09,25.25,940923.0,24.1068,24.2027,24.0398,24.1931,940923.0
2022-07-13 12:25:00,25.24,25.35,25.18,25.33,1290125.0,24.1835,24.2889,24.126,24.2697,1290125.0
2022-07-13 12:30:00,25.33,25.42,25.28,25.35,1599398.0,24.2697,24.356,24.2218,24.2889,1599398.0
2022-07-13 12:35:00,25.34,25.46,25.28,25.45,1008796.0,24.2793,24.3943,24.2218,24.3847,1008796.0
2022-07-13 12:40:00,25.45,25.46,25.32,25.38,893965.0,24.3847,24.3943,24.2601,24.3176,893965.0
2022-07-13 12:45:00,25.38,25.43,25.31,25.4,766707.0,24.3176,24.3655,24.2506,24.3368,766707.0
2022-07-13 12:50:00,25.4,25.53,25.36,25.52,1150899.0,24.3368,24.4614,24.2985,24.4518,1150899.0
2022-07-13 12:55:00,25.53,25.62,25.45,25.61,1460179.0,24.4614,24.5476,24.3847,24.538,1460179.0
2022-07-13 13:00:00,25.61,25.83,25.51,25.75,3058613.0,24.538,24.7488,24.4422,24.6722,3058613.0
2022-07-13 13:05:00,25.75,25.82,25.61,25.65,1595502.0,24.6722,24.7392,24.538,24.5763,1595502.0
2022-07-13 13:10:00,25.66,25.79,25.61,25.79,1131002.0,24.5859,24.7105,24.538,24.7105,1131002.0
2022-07-13 13:15:00,25.79,25.79,25.45,25.52,2074757.0,24.7105,24.7105,24.3847,24.4518,2074757.0
2022-07-13 13:20:00,25.52,25.59,25.46,25.58,695062.0,24.4518,24.5188,24.3943,24.5093,695062.0
2022-07-13 13:25:00,25.58,25.59,25.45,25.57,721222.0,24.5093,24.5188,24.3847,24.4997,721222.0
2022-07-13 13:30:00,25.58,25.59,25.42,25.47,708977.0,24.5093,24.5188,24.356,24.4039,708977.0
2022-07-13 13:35:00,25.47,25.51,25.36,25.39,742968.0,24.4039,24.4422,24.2985,24.3272,742968.0
2022-07-13 13:40:00,25.39,25.58,25.38,25.56,852833.0,24.3272,24.5093,24.3176,24.4901,852833.0
2022-07-13 13:45:00,25.56,25.64,25.5,25.62,1088856.0,24.4901,24.5668,24.4326,24.5476,1088856.0
2022-07-13 13:50:00,25.62,25.66,25.52,25.52,977791.0,24.5476,24.5859,24.4518,24.4518,977791.0
2022-07-13 13:55:00,25.53,25.65,25.51,25.63,742548.0,24.4614,24.5763,24.4422,24.5572,742548.0
2022-07-13 14:00:00,25.62,25.63,25.09,25.1,3666492.0,24.5476,24.5572,24.0398,24.0494,3666492.0
2022-07-13 14:05:00,25.1,25.28,25.08,25.16,1394802.0,24.0494,24.2218,24.0302,24.1068,1394802.0
2022-07-13 14:10:00,25.15,25.36,25.14,25.33,1261928.0,24.0973,24.2985,24.0877,24.2697,1261928.0
2022-07-13 14:15:00,25.33,25.37,25.2,25.36,986672.0,24.2697,24.3081,24.1452,24.2985,986672.0
2022-07-13 14:20:00,25.36,25.5,25.26,25.49,1158252.0,24.2985,24.4326,24.2027,24.423,1158252.0
2022-07-13 14:25:00,25.49,25.54,25.37,25.52,1131730.0,24.423,24.4709,24.3081,24.4518,1131730.0
2022-07-13 14:30:00,25.51,25.63,25.49,25.6,1473649.0,24.4422,24.5572,24.423,24.5284,1473649.0
2022-07-13 14:35:00,25.61,25.67,25.55,25.65,953125.0,24.538,24.5955,24.4805,24.5763,953125.0
2022-07-13 14:40:00,25.65,25.7,25.57,25.59,881746.0,24.5763,24.6242,24.4997,24.5188,881746.0
2022-07-13 14:45:00,25.59,25.67,25.53,25.55,1392997.0,24.5188,24.5955,24.4614,24.4805,1392997.0
2022-07-13 14:50:00,25.55,25.66,25.51,25.52,879400.0,24.4805,24.5859,24.4422,24.4518,879400.0
2022-07-13 14:55:00,25.52,25.72,25.4,25.72,1661669.0,24.4518,24.6434,24.3368,24.6434,1661669.0
2022-07-13 15:00:00,25.71,25.74,25.55,25.68,1212951.0,24.6338,24.6626,24.4805,24.6051,1212951.0
2022-07-13 15:05:00,25.68,25.68,25.37,25.45,1312090.0,24.6051,24.6051,24.3081,24.3847,1312090.0
2022-07-13 15:10:00,25.44,25.63,25.42,25.59,951278.0,24.3751,24.5572,24.356,24.5188,951278.0
2022-07-13 15:15:00,25.59,25.64,25.52,25.63,870378.0,24.5188,24.5668,24.4518,24.5572,870378.0
2022-07-13 15:20:00,25.62,25.67,25.5,25.54,1026440.0,24.5476,24.5955,24.4326,24.4709,1026440.0
2022-07-13 15:25:00,25.54,25.54,25.4,25.42,956744.0,24.4709,24.4709,24.3368,24.356,956744.0
2022-07-13 15:30:00,25.41,25.46,25.24,25.26,1594937.0,24.3464,24.3943,24.1835,24.2027,1594937.0
2022-07-13 15:35:00,25.25,25.41,25.22,25.39,1213446.0,24.1931,24.3464,24.1643,24.3272,1213446.0
2022-07-13 15:40:00,25.39,25.4,25.22,25.26,1127740.0,24.3272,24.3368,24.1643,24.2027,1127740.0
2022-07-13 15:45:00,25.26,25.32,25.19,25.28,1111926.0,24.2027,24.2601,24.1356,24.2218,1111926.0
2022-07-13 15:50:00,25.28,25.38,25.16,25.34,2060788.0,24.2218,24.3176,24.1068,24.2793,2060788.0
2022-07-13 15:55:00,25.34,25.4,25.18,25.19,2137073.0,24.2793,24.3368,24.126,24.1356,2137073.0
2022-07-14 09:30:00,24.46,24.73,24.09,24.17,6384185.0,23.4361,23.6948,23.0816,23.1583,6384185.0
2022-07-14 09:35:00,24.15,24.21,23.87,23.97,4303485.0,23.1391,23.1966,22.8708,22.9667,4303485.0
2022-07-14 09:40:00,23.96,24.04,23.86,23.93,3353508.0,22.9571,23.0337,22.8613,22.9283,3353508.0
2022-07-14 09:45:00,23.93,24.34,23.91,24.21,4846491.0,22.9283,23.3212,22.9092,23.1966,4846491.0
2022-07-14 09:50:00,24.21,24.38,24.07,24.1,3199303.0,23.1966,23.3595,23.0625,23.0912,3199303.0
2022-07-14 09:55:00,24.1,24.21,23.97,23.98,2322176.0,23.0912,23.1966,22.9667,22.9762,2322176.0
2022-07-14 10:00:00,23.98,23.99,23.71,23.72,3790856.0,22.9762,22.9858,22.7175,22.7271,3790856.0
2022-07-14 10:05:00,23.72,23.79,23.67,23.73,2517371.0,22.7271,22.7942,22.6792,22.7367,2517371.0
2022-07-14 10:10:00,23.73,23.86,23.62,23.8,3495725.0,22.7367,22.8613,22.6313,22.8038,3495725.0
2022-07-14 10:15:00,23.8,23.85,23.64,23.7,2081458.0,22.8038,22.8517,22.6505,22.708,2081458.0
2022-07-14 10:20:00,23.7,23.96,23.69,23.89,3475007.0,22.708,22.9571,22.6984,22.89,3475007.0
2022-07-14 10:25:00,23.88,23.94,23.85,23.91,1452866.0,22.8804,22.9379,22.8517,22.9092,1452866.0
2022-07-14 10:30:00,23.9,24.17,23.76,24.0,3332591.0,22.8996,23.1583,22.7654,22.9954,3332591.0
2022-07-14 10:35:00,24.01,24.06,23.85,23.93,1667700.0,23.005,23.0529,22.8517,22.9283,1667700.0
2022-07-14 10:40:00,23.93,24.1,23.91,23.95,1948053.0,22.9283,23.0912,22.9092,22.9475,1948053.0
2022-07-14 10:45:00,23.94,24.04,23.85,24.0,1622573.0,22.9379,23.0337,22.8517,22.9954,1622573.0
2022-07-14 10:50:00,24.0,24.24,23.95,24.2,2857968.0,22.9954,23.2254,22.9475,23.187,2857968.0
2022-07-14 10:55:00,24.2,24.21,24.02,24.08,1989944.0,23.187,23.1966,23.0146,23.0721,1989944.0
2022-07-14 11:00:00,24.09,24.34,24.07,24.15,3912253.0,23.0816,23.3212,23.0625,23.1391,3912253.0
2022-07-14 11:05:00,24.14,24.41,24.11,24.38,2678129.0,23.1295,23.3882,23.1008,23.3595,2678129.0
2022-07-14 11:10:00,24.38,24.49,24.26,24.3,2636292.0,23.3595,23.4649,23.2445,23.2828,2636292.0
2022-07-14 11:15:00,24.3,24.49,24.21,24.46,2460723.0,23.2828,23.4649,23.1966,23.4361,2460723.0
2022-07-14 11:20:00,24.47,24.63,24.42,24.5,2528726.0,23.4457,23.599,23.3978,23.4745,2528726.0
2022-07-14 11:25:00,24.5,24.56,24.48,24.53,1526017.0,23.4745,23.532,23.4553,23.5032,1526017.0
2022-07-14 11:30:00,24.52,24.58,24.39,24.42,1695774.0,23.4936,23.5511,23.3691,23.3978,1695774.0
2022-07-14 11:35:00,24.42,24.55,24.34,24.5,1992487.0,23.3978,23.5224,23.3212,23.4745,1992487.0
2022-07-14 11:40:00,24.5,24.94,24.48,24.82,4413748.0,23.4745,23.8961,23.4553,23.7811,4413748.0
2022-07-14 11:45:00,24.8,24.82,24.72,24.74,1841377.0,23.7619,23.7811,23.6853,23.7044,1841377.0
2022-07-14 11:50:00,24.74,24.84,24.67,24.74,1708123.0,23.7044,23.8002,23.6374,23.7044,1708123.0
2022-07-14 11:55:00,24.75,24.88,24.69,24.85,1702400.0,23.714,23.8386,23.6565,23.8098,1702400.0
2022-07-14 12:00:00,24.85,24.92,24.73,24.81,1378526.0,23.8098,23.8769,23.6948,23.7715,1378526.0
2022-07-14 12:05:00,24.82,24.82,24.63,24.71,1768197.0,23.7811,23.7811,23.599,23.6757,1768197.0
2022-07-14 12:10:00,24.71,24.81,24.69,24.76,1029165.0,23.6757,23.7715,23.6565,23.7236,1029165.0
2022-07-14 12:15:00,24.76,24.84,24.66,24.78,1608488.0,23.7236,23.8002,23.6278,23.7428,1608488.0
2022-07-14 12:20:00,24.78,24.86,24.66,24.68,1055620.0,23.7428,23.8194,23.6278,23.6469,1055620.0
2022-07-14 12:25:00,24.67,24.7,24.5,24.53,1867141.0,23.6374,23.6661,23.4745,23.5032,1867141.0
2022-07-14 12:30:00,24.53,24.65,24.52,24.6,1089786.0,23.5032,23.6182,23.4936,23.5703,1089786.0
2022-07-14 12:35:00,24.6,24.64,24.54,24.61,700255.0,23.5703,23.6086,23.5128,23.5799,700255.0
2022-07-14 12:40:00,24.6,24.61,24.51,24.57,681079.0,23.5703,23.5799,23.4841,23.5415,681079.0
2022-07-14 12:45:00,24.58,24.61,24.34,24.36,1761179.0,23.5511,23.5799,23.3212,23.3403,1761179.0
2022-07-14 12:50:00,24.35,24.45,24.32,24.44,1051732.0,23.3308,23.4266,23.302,23.417,1051732.0
2022-07-14 12:55:00,24.43,24.52,24.39,24.51,1436743.0,23.4074,23.4936,23.3691,23.4841,1436743.0
2022-07-14 13:00:00,24.51,24.54,24.41,24.46,840494.0,23.4841,23.5128,23.3882,23.4361,840494.0
2022-07-14 13:05:00,24.46,24.56,24.37,24.53,1305030.0,23.4361,23.532,23.3499,23.5032,1305030.0
2022-07-14 13:10:00,24.53,24.53,24.4,24.52,854092.0,23.5032,23.5032,23.3787,23.4936,854092.0
2022-07-14 13:15:00,24.52,24.73,24.46,24.67,2236621.0,23.4936,23.6948,23.4361,23.6374,2236621.0
2022-07-14 13:20:00,24.68,24.78,24.68,24.69,1364635.0,23.6469,23.7428,23.6469,23.6565,1364635.0
2022-07-14 13:25:00,24.68,24.9,24.66,24.86,1678930.0,23.6469,23.8577,23.6278,23.8194,1678930.0
2022-07-14 13:30:00,24.86,24.89,24.73,24.75,1989508.0,23.8194,23.8481,23.6948,23.714,1989508.0
2022-07-14 13:35:00,24.75,24.9,24.74,24.88,982481.0,23.714,23.8577,23.7044,23.8386,982481.0
2022-07-14 13:40:00,24.89,25.03,24.87,24.99,2191513.0,23.8481,23.9823,23.829,23.944,2191513.0
2022-07-14 13:45:00,24.99,25.05,24.95,25.02,1296069.0,23.944,24.0015,23.9056,23.9727,1296069.0
2022-07-14 13:50:00,25.01,25.1,24.87,24.94,1808133.0,23.9631,24.0494,23.829,23.8961,1808133.0
2022-07-14 13:55:00,24.94,25.03,24.94,24.99,1009250.0,23.8961,23.9823,23.8961,23.944,1009250.0
2022-07-14 14:00:00,25.0,25.1,24.96,25.08,1314747.0,23.9535,24.0494,23.9152,24.0302,1314747.0
2022-07-14 14:05:00,25.07,25.15,25.02,25.1,1474964.0,24.0206,24.0973,23.9727,24.0494,1474964.0
2022-07-14 14:10:00,25.09,25.12,25.02,25.09,862657.0,24.0398,24.0685,23.9727,24.0398,862657.0
2022-07-14 14:15:00,25.08,25.36,25.04,25.32,1981115.0,24.0302,24.2985,23.9919,24.2601,1981115.0
2022-07-14 14:20:00,25.32,25.46,25.31,25.42,2576263.0,24.2601,24.3943,24.2506,24.356,2576263.0
2022-07-14 14:25:00,25.41,25.5,25.35,25.48,2471940.0,24.3464,24.4326,24.2889,24.4135,2471940.0
2022-07-14 14:30:00,25.49,25.53,25.42,25.52,1745015.0,24.423,24.4614,24.356,24.4518,1745015.0
2022-07-14 14:35:00,25.52,25.66,25.5,25.66,1743258.0,24.4518,24.5859,24.4326,24.5859,1743258.0
2022-07-14 14:40:00,25.66,25.67,25.43,25.46,2096806.0,24.5859,24.5955,24.3655,24.3943,2096806.0
2022-07-14 14:45:00,25.45,25.47,25.38,25.45,1369331.0,24.3847,24.4039,24.3176,24.3847,1369331.0
2022-07-14 14:50:00,25.45,25.45,25.33,25.37,1029523.0,24.3847,24.3847,24.2697,24.3081,1029523.0
2022-07-14 14:55:00,25.37,25.55,25.36,25.49,1735832.0,24.3081,24.4805,24.2985,24.423,1735832.0
2022-07-14 15:00:00,25.48,25.56,25.41,25.43,1382343.0,24.4135,24.4901,24.3464,24.3655,1382343.0
2022-07-14 15:05:00,25.43,25.46,25.3,25.31,1730208.0,24.3655,24.3943,24.241,24.2506,1730208.0
2022-07-14 15:10:00,25.3,25.44,25.28,25.42,1209150.0,24.241,24.3751,24.2218,24.356,1209150.0
2022-07-14 15:15:00,25.42,25.46,25.31,25.41,1230089.0,24.356,24.3943,24.2506,24.3464,1230089.0
2022-07-14 15:20:00,25.42,25.6,25.4,25.6,1894875.0,24.356,24.5284,24.3368,24.5284,1894875.0
2022-07-14 15:25:00,25.6,25.62,25.52,25.62,1609070.0,24.5284,24.5476,24.4518,24.5476,1609070.0
2022-07-14 15:30:00,25.62,25.68,25.5,25.5,2375319.0,24.5476,24.6051,24.4326,24.4326,2375319.0
2022-07-14 15:35:00,25.51,25.55,25.35,25.39,1623257.0,24.4422,24.4805,24.2889,24.3272,1623257.0
2022-07-14 15:40:00,25.4,25.43,25.33,25.39,1372985.0,24.3368,24.3655,24.2697,24.3272,1372985.0
2022-07-14 15:45:00,25.38,25.41,25.22,25.33,1937391.0,24.3176,24.3464,24.1643,24.2697,1937391.0
2022-07-14 15:50:00,25.33,25.47,25.33,25.43,2080561.0,24.2697,24.4039,24.2697,24.3655,2080561.0
2022-07-14 15:55:00,25.44,25.52,25.36,25.45,2566605.0,24.3751,24.4518,24.2985,24.3847,2566605.0
2022-07-15 09:30:00,26.26,26.61,26.25,26.47,7871604.0,25.1608,25.4962,25.1512,25.362,7871604.0
2022-07-15 09:35:00,26.47,26.66,26.31,26.35,4556013.0,25.362,25.5441,25.2087,25.247,4556013.0
2022-07-15 09:40:00,26.36,26.42,26.21,26.32,4061154.0,25.2566,25.3141,25.1129,25.2183,4061154.0
2022-07-15 09:45:00,26.33,26.35,25.96,26.06,3618338.0,25.2279,25.247,24.8734,24.9692,3618338.0
2022-07-15 09:50:00,26.07,26.14,25.82,25.89,3104029.0,24.9788,25.0458,24.7392,24.8063,3104029.0
2022-07-15 09:55:00,25.9,26.19,25.81,26.13,5877633.0,24.8159,25.0937,24.7296,25.0362,5877633.0
2022-07-15 10:00:00,26.13,26.68,26.13,26.4,10120016.0,25.0362,25.5632,25.0362,25.2949,10120016.0
2022-07-15 10:05:00,26.4,26.49,26.15,26.29,2966660.0,25.2949,25.3812,25.0554,25.1895,2966660.0
2022-07-15 10:10:00,26.29,26.45,26.17,26.32,3076462.0,25.1895,25.3428,25.0746,25.2183,3076462.0
2022-07-15 10:15:00,26.32,26.46,26.21,26.34,2574643.0,25.2183,25.3524,25.1129,25.2375,2574643.0
2022-07-15 10:20:00,26.35,26.45,26.06,26.45,2776284.0,25.247,25.3428,24.9692,25.3428,2776284.0
2022-07-15 10:25:00,26.45,26.61,26.36,26.55,3455992.0,25.3428,25.4962,25.2566,25.4387,3455992.0
2022-07-15 10:30:00,26.56,26.6,26.45,26.5,1671811.0,25.4482,25.4866,25.3428,25.3908,1671811.0
2022-07-15 10:35:00,26.49,26.57,26.39,26.42,1907317.0,25.3812,25.4578,25.2854,25.3141,1907317.0
2022-07-15 10:40:00,26.42,26.47,26.3,26.31,1469524.0,25.3141,25.362,25.1991,25.2087,1469524.0
2022-07-15 10:45:00,26.31,26.36,26.18,26.33,1970520.0,25.2087,25.2566,25.0842,25.2279,1970520.0
2022-07-15 10:50:00,26.34,26.36,26.23,26.27,1379892.0,25.2375,25.2566,25.1321,25.1704,1379892.0
2022-07-15 10:55:00,26.27,26.45,26.22,26.41,1751237.0,25.1704,25.3428,25.1225,25.3045,1751237.0
2022-07-15 11:00:00,26.42,26.53,26.37,26.48,1978038.0,25.3141,25.4195,25.2662,25.3716,1978038.0
2022-07-15 11:05:00,26.49,26.66,26.43,26.63,2346213.0,25.3812,25.5441,25.3237,25.5153,2346213.0
2022-07-15 11:10:00,26.64,26.67,26.55,26.67,1856095.0,25.5249,25.5536,25.4387,25.5536,1856095.0
2022-07-15 11:15:00,26.67,26.76,26.61,26.65,2170843.0,25.5536,25.6399,25.4962,25.5345,2170843.0
2022-07-15 11:20:00,26.66,26.73,26.64,26.71,1161804.0,25.5441,25.6111,25.5249,25.592,1161804.0
2022-07-15 11:25:00,26.71,26.74,26.58,26.58,1244965.0,25.592,25.6207,25.4674,25.4674,1244965.0
2022-07-15 11:30:00,26.59,26.67,26.51,26.59,1770942.0,25.477,25.5536,25.4003,25.477,1770942.0
2022-07-15 11:35:00,26.59,26.68,26.54,26.65,971831.0,25.477,25.5632,25.4291,25.5345,971831.0
2022-07-15 11:40:00,26.65,26.67,26.57,26.61,648479.0,25.5345,25.5536,25.4578,25.4962,648479.0
2022-07-15 11:45:00,26.62,26.7,26.57,26.63,1052155.0,25.5057,25.5824,25.4578,25.5153,1052155.0
2022-07-15 11:50:00,26.62,26.63,26.52,26.54,1149124.0,25.5057,25.5153,25.4099,25.4291,1149124.0
2022-07-15 11:55:00,26.54,26.59,26.47,26.49,958769.0,25.4291,25.477,25.362,25.3812,958769.0
2022-07-15 12:00:00,26.49,26.56,26.39,26.53,1743604.0,25.3812,25.4482,25.2854,25.4195,1743604.0
2022-07-15 12:05:00,26.52,26.53,26.32,26.37,1466636.0,25.4099,25.4195,25.2183,25.2662,1466636.0
2022-07-15 12:10:00,26.37,26.43,26.31,26.36,1118678.0,25.2662,25.3237,25.2087,25.2566,1118678.0
2022-07-15 12:15:00,26.36,26.42,26.31,26.42,930005.0,25.2566,25.3141,25.2087,25.3141,930005.0
2022-07-15 12:20:00,26.42,26.49,26.37,26.44,1396777.0,25.3141,25.3812,25.2662,25.3333,1396777.0
2022-07-15 12:25:00,26.44,26.49,26.4,26.47,1012445.0,25.3333,25.3812,25.2949,25.362,1012445.0
2022-07-15 12:30:00,26.47,26.49,26.31,26.36,1205917.0,25.362,25.3812,25.2087,25.2566,1205917.0
2022-07-15 12:35:00,26.36,26.43,26.34,26.4,879675.0,25.2566,25.3237,25.2375,25.2949,879675.0
2022-07-15 12:40:00,26.39,26.46,26.32,26.44,840315.0,25.2854,25.3524,25.2183,25.3333,840315.0
2022-07-15 12:45:00,26.45,26.52,26.42,26.49,1172344.0,25.3428,25.4099,25.3141,25.3812,1172344.0
2022-07-15 12:50:00,26.5,26.52,26.4,26.44,875566.0,25.3908,25.4099,25.2949,25.3333,875566.0
2022-07-15 12:55:00,26.44,26.52,26.42,26.46,772021.0,25.3333,25.4099,25.3141,25.3524,772021.0
2022-07-15 13:00:00,26.47,26.51,26.44,26.5,666522.0,25.362,25.4003,25.3333,25.3908,666522.0
2022-07-15 13:05:00,26.5,26.54,26.46,26.54,1073342.0,25.3908,25.4291,25.3524,25.4291,1073342.0
2022-07-15 13:10:00,26.53,26.56,26.5,26.52,753877.0,25.4195,25.4482,25.3908,25.4099,753877.0
2022-07-15 13:15:00,26.52,26.53,26.46,26.53,841777.0,25.4099,25.4195,25.3524,25.4195,841777.0
2022-07-15 13:20:00,26.53,26.55,26.48,26.53,595851.0,25.4195,25.4387,25.3716,25.4195,595851.0
2022-07-15 13:25:00,26.53,26.62,26.51,26.62,1032153.0,25.4195,25.5057,25.4003,25.5057,1032153.0
2022-07-15 13:30:00,26.62,26.66,26.58,26.63,897316.0,25.5057,25.5441,25.4674,25.5153,897316.0
2022-07-15 13:35:00,26.63,26.7,26.61,26.69,937474.0,25.5153,25.5824,25.4962,25.5728,937474.0
2022-07-15 13:40:00,26.69,26.71,26.64,26.66,953266.0,25.5728,25.592,25.5249,25.5441,953266.0
2022-07-15 13:45:00,26.67,26.68,26.6,26.6,905447.0,25.5536,25.5632,25.4866,25.4866,905447.0
2022-07-15 13:50:00,26.6,26.66,26.55,26.55,1094577.0,25.4866,25.5441,25.4387,25.4387,1094577.0
2022-07-15 13:55:00,26.55,26.65,26.54,26.64,984220.0,25.4387,25.5345,25.4291,25.5249,984220.0
2022-07-15 14:00:00,26.64,26.67,26.49,26.52,1081957.0,25.5249,25.5536,25.3812,25.4099,1081957.0
2022-07-15 14:05:00,26.52,26.59,26.52,26.58,562986.0,25.4099,25.477,25.4099,25.4674,562986.0
2022-07-15 14:10:00,26.58,26.62,26.54,26.62,589469.0,25.4674,25.5057,25.4291,25.5057,589469.0
2022-07-15 14:15:00,26.62,26.65,26.58,26.63,724557.0,25.5057,25.5345,25.4674,25.5153,724557.0
2022-07-15 14:20:00,26.63,26.64,26.48,26.55,6047909.0,25.5153,25.5249,25.3716,25.4387,6047909.0
2022-07-15 14:25:00,26.55,26.62,26.49,26.61,704354.0,25.4387,25.5057,25.3812,25.4962,704354.0
2022-07-15 14:30:00,26.61,26.63,26.57,26.6,798752.0,25.4962,25.5153,25.4578,25.4866,798752.0
2022-07-15 14:35:00,26.6,26.62,26.57,26.59,802132.0,25.4866,25.5057,25.4578,25.477,802132.0
2022-07-15 14:40:00,26.59,26.68,26.58,26.67,978340.0,25.477,25.5632,25.4674,25.5536,978340.0
2022-07-15 14:45:00,26.67,26.74,26.66,26.74,1357240.0,25.5536,25.6207,25.5441,25.6207,1357240.0
2022-07-15 14:50:00,26.73,26.75,26.68,26.71,870422.0,25.6111,25.6303,25.5632,25.592,870422.0
2022-07-15 14:55:00,26.71,26.71,26.61,26.64,841642.0,25.592,25.592,25.4962,25.5249,841642.0
2022-07-15 15:00:00,26.64,26.64,26.55,26.63,1184227.0,25.5249,25.5249,25.4387,25.5153,1184227.0
2022-07-15 15:05:00,26.62,26.68,26.58,26.67,789376.0,25.5057,25.5632,25.4674,25.5536,789376.0
2022-07-15 15:10:00,26.67,26.68,26.6,26.62,903599.0,25.5536,25.5632,25.4866,25.5057,903599.0
2022-07-15 15:15:00,26.62,26.67,26.61,26.62,577096.0,25.5057,25.5536,25.4962,25.5057,577096.0
2022-07-15 15:20:00,26.63,26.69,26.58,26.58,812408.0,25.5153,25.5728,25.4674,25.4674,812408.0
2022-07-15 15:25:00,26.58,26.63,26.56,26.61,587640.0,25.4674,25.5153,25.4482,25.4962,587640.0
2022-07-15 15:30:00,26.6,26.63,26.49,26.54,1227930.0,25.4866,25.5153,25.3812,25.4291,1227930.0
2022-07-15 15:35:00,26.54,26.63,26.49,26.55,1427603.0,25.4291,25.5153,25.3812,25.4387,1427603.0
2022-07-15 15:40:00,26.54,26.66,26.51,26.64,1046232.0,25.4291,25.5441,25.4003,25.5249,1046232.0
2022-07-15 15:45:00,26.64,26.66,26.55,26.57,1761542.0,25.5249,25.5441,25.4387,25.4578,1761542.0
2022-07-15 15:50:00,26.57,26.68,26.48,26.66,2383460.0,25.4578,25.5632,25.3716,25.5441,2383460.0
2022-07-15 15:55:00,26.66,26.85,26.65,26.81,3765684.0,25.5441,25.7261,25.5345,25.6878,3765684.0
2022-07-18 09:30:00,27.6,27.83,27.37,27.69,6663574.0,26.4447,26.6651,26.2243,26.5309,6663574.0
2022-07-18 09:35:00,27.69,27.8,27.47,27.54,4644379.0,26.5309,26.6363,26.3202,26.3872,4644379.0
2022-07-18 09:40:00,27.55,27.67,27.38,27.66,3653251.0,26.3968,26.5118,26.2339,26.5022,3653251.0
2022-07-18 09:45:00,27.66,27.89,27.62,27.86,3938849.0,26.5022,26.7226,26.4639,26.6938,3938849.0
2022-07-18 09:50:00,27.87,27.95,27.82,27.89,2666646.0,26.7034,26.7801,26.6555,26.7226,2666646.0
2022-07-18 09:55:00,27.89,28.0,27.83,27.85,2535295.0,26.7226,26.828,26.6651,26.6842,2535295.0
2022-07-18 10:00:00,27.84,27.98,27.71,27.84,2813219.0,26.6747,26.8088,26.5501,26.6747,2813219.0
2022-07-18 10:05:00,27.83,27.83,27.62,27.72,2323178.0,26.6651,26.6651,26.4639,26.5597,2323178.0
2022-07-18 10:10:00,27.72,27.73,27.5,27.6,2397072.0,26.5597,26.5693,26.3489,26.4447,2397072.0
2022-07-18 10:15:00,27.6,27.65,27.46,27.59,2399313.0,26.4447,26.4926,26.3106,26.4351,2399313.0
2022-07-18 10:20:00,27.58,27.68,27.54,27.59,1914825.0,26.4255,26.5214,26.3872,26.4351,1914825.0
2022-07-18 10:25:00,27.59,27.66,27.51,27.61,1776482.0,26.4351,26.5022,26.3585,26.4543,1776482.0
2022-07-18 10:30:00,27.6,27.76,27.59,27.73,1852223.0,26.4447,26.598,26.4351,26.5693,1852223.0
2022-07-18 10:35:00,27.73,27.75,27.55,27.63,1564024.0,26.5693,26.5884,26.3968,26.4735,1564024.0
2022-07-18 10:40:00,27.63,27.68,27.56,27.6,1096442.0,26.4735,26.5214,26.4064,26.4447,1096442.0
2022-07-18 10:45:00,27.6,27.6,27.4,27.48,1967898.0,26.4447,26.4447,26.2531,26.3297,1967898.0
2022-07-18 10:50:00,27.48,27.57,27.41,27.54,1845202.0,26.3297,26.416,26.2627,26.3872,1845202.0
2022-07-18 10:55:00,27.53,27.72,27.51,27.68,1870068.0,26.3776,26.5597,26.3585,26.5214,1870068.0
2022-07-18 11:00:00,27.68,27.76,27.64,27.7,1569999.0,26.5214,26.598,26.483,26.5405,1569999.0
2022-07-18 11:05:00,27.71,27.78,27.63,27.66,1318353.0,26.5501,26.6172,26.4735,26.5022,1318353.0
2022-07-18 11:10:00,27.66,27.69,27.57,27.65,1258404.0,26.5022,26.5309,26.416,26.4926,1258404.0
2022-07-18 11:15:00,27.64,27.7,27.57,27.65,1046891.0,26.483,26.5405,26.416,26.4926,1046891.0
2022-07-18 11:20:00,27.64,27.71,27.6,27.69,1055190.0,26.483,26.5501,26.4447,26.5309,1055190.0
2022-07-18 11:25:00,27.69,27.74,27.65,27.7,956408.0,26.5309,26.5789,26.4926,26.5405,956408.0
2022-07-18 11:30:00,27.7,27.79,27.64,27.76,1413733.0,26.5405,26.6268,26.483,26.598,1413733.0
2022-07-18 11:35:00,27.76,27.84,27.73,27.83,1130036.0,26.598,26.6747,26.5693,26.6651,1130036.0
2022-07-18 11:40:00,27.83,27.89,27.78,27.89,1594477.0,26.6651,26.7226,26.6172,26.7226,1594477.0
2022-07-18 11:45:00,27.89,27.9,27.8,27.83,1199157.0,26.7226,26.7322,26.6363,26.6651,1199157.0
2022-07-18 11:50:00,27.83,27.91,27.79,27.91,1127561.0,26.6651,26.7417,26.6268,26.7417,1127561.0
2022-07-18 11:55:00,27.91,27.98,27.87,27.96,1528450.0,26.7417,26.8088,26.7034,26.7896,1528450.0
2022-07-18 12:00:00,27.96,27.98,27.91,27.93,1076507.0,26.7896,26.8088,26.7417,26.7609,1076507.0
2022-07-18 12:05:00,27.93,27.99,27.87,27.91,1435304.0,26.7609,26.8184,26.7034,26.7417,1435304.0
2022-07-18 12:10:00,27.92,27.98,27.89,27.94,780238.0,26.7513,26.8088,26.7226,26.7705,780238.0
2022-07-18 12:15:00,27.95,27.98,27.87,27.9,975073.0,26.7801,26.8088,26.7034,26.7322,975073.0
2022-07-18 12:20:00,27.89,27.95,27.87,27.91,730574.0,26.7226,26.7801,26.7034,26.7417,730574.0
2022-07-18 12:25:00,27.91,27.92,27.84,27.87,683702.0,26.7417,26.7513,26.6747,26.7034,683702.0
2022-07-18 12:30:00,27.87,27.91,27.83,27.84,502140.0,26.7034,26.7417,26.6651,26.6747,502140.0
2022-07-18 12:35:00,27.83,27.91,27.83,27.88,525043.0,26.6651,26.7417,26.6651,26.713,525043.0
2022-07-18 12:40:00,27.89,27.93,27.87,27.89,596016.0,26.7226,26.7609,26.7034,26.7226,596016.0
2022-07-18 12:45:00,27.89,27.9,27.79,27.81,765233.0,26.7226,26.7322,26.6268,26.6459,765233.0
2022-07-18 12:50:00,27.81,27.82,27.7,27.71,967252.0,26.6459,26.6555,26.5405,26.5501,967252.0
2022-07-18 12:55:00,27.71,27.75,27.69,27.72,791274.0,26.5501,26.5884,26.5309,26.5597,791274.0
2022-07-18 13:00:00,27.71,27.75,27.7,27.75,1062146.0,26.5501,26.5884,26.5405,26.5884,1062146.0
2022-07-18 13:05:00,27.75,27.76,27.68,27.71,747116.0,26.5884,26.598,26.5214,26.5501,747116.0
2022-07-18 13:10:00,27.71,27.71,27.64,27.68,754589.0,26.5501,26.5501,26.483,26.5214,754589.0
2022-07-18 13:15:00,27.69,27.7,27.54,27.54,1116857.0,26.5309,26.5405,26.3872,26.3872,1116857.0
2022-07-18 13:20:00,27.54,27.58,27.46,27.54,1400585.0,26.3872,26.4255,26.3106,26.3872,1400585.0
2022-07-18 13:25:00,27.54,27.6,27.53,27.58,1261052.0,26.3872,26.4447,26.3776,26.4255,1261052.0
2022-07-18 13:30:00,27.58,27.6,27.24,27.24,3222497.0,26.4255,26.4447,26.0998,26.0998,3222497.0
2022-07-18 13:35:00,27.24,27.29,27.11,27.17,2420924.0,26.0998,26.1477,25.9752,26.0327,2420924.0
2022-07-18 13:40:00,27.16,27.22,27.09,27.11,1990999.0,26.0231,26.0806,25.9561,25.9752,1990999.0
2022-07-18 13:45:00,27.11,27.17,26.92,26.94,3253185.0,25.9752,26.0327,25.7932,25.8123,3253185.0
2022-07-18 13:50:00,26.93,27.02,26.93,26.95,2389473.0,25.8028,25.889,25.8028,25.8219,2389473.0
2022-07-18 13:55:00,26.95,26.98,26.58,26.69,3798608.0,25.8219,25.8507,25.4674,25.5728,3798608.0
2022-07-18 14:00:00,26.68,26.73,26.55,26.66,3058958.0,25.5632,25.6111,25.4387,25.5441,3058958.0
2022-07-18 14:05:00,26.65,26.69,26.6,26.63,1468469.0,25.5345,25.5728,25.4866,25.5153,1468469.0
2022-07-18 14:10:00,26.63,26.75,26.6,26.75,1750238.0,25.5153,25.6303,25.4866,25.6303,1750238.0
2022-07-18 14:15:00,26.75,26.85,26.72,26.83,2382851.0,25.6303,25.7261,25.6015,25.7069,2382851.0
2022-07-18 14:20:00,26.84,26.88,26.75,26.75,1686239.0,25.7165,25.7549,25.6303,25.6303,1686239.0
2022-07-18 14:25:00,26.75,26.78,26.59,26.61,1712671.0,25.6303,25.659,25.477,25.4962,1712671.0
2022-07-18 14:30:00,26.62,26.68,26.58,26.68,1104137.0,25.5057,25.5632,25.4674,25.5632,1104137.0
2022-07-18 14:35:00,26.67,26.8,26.63,26.74,2144605.0,25.5536,25.6782,25.5153,25.6207,2144605.0
2022-07-18 14:40:00,26.73,26.74,26.48,26.49,2308480.0,25.6111,25.6207,25.3716,25.3812,2308480.0
2022-07-18 14:45:00,26.5,26.55,26.43,26.52,1685822.0,25.3908,25.4387,25.3237,25.4099,1685822.0
2022-07-18 14:50:00,26.52,26.53,26.25,26.34,2383427.0,25.4099,25.4195,25.1512,25.2375,2383427.0
2022-07-18 14:55:00,26.34,26.35,26.24,26.27,1504886.0,25.2375,25.247,25.1416,25.1704,1504886.0
2022-07-18 15:00:00,26.27,26.36,26.21,26.29,1743661.0,25.1704,25.2566,25.1129,25.1895,1743661.0
2022-07-18 15:05:00,26.29,26.45,26.28,26.42,1834447.0,25.1895,25.3428,25.18,25.3141,1834447.0
2022-07-18 15:10:00,26.42,26.44,26.3,26.41,1442439.0,25.3141,25.3333,25.1991,25.3045,1442439.0
2022-07-18 15:15:00,26.39,26.48,26.39,26.48,1345062.0,25.2854,25.3716,25.2854,25.3716,1345062.0
2022-07-18 15:20:00,26.48,26.53,26.4,26.43,1522822.0,25.3716,25.4195,25.2949,25.3237,1522822.0
2022-07-18 15:25:00,26.43,26.46,26.22,26.22,1785249.0,25.3237,25.3524,25.1225,25.1225,1785249.0
2022-07-18 15:30:00,26.23,26.24,26.08,26.14,2190668.0,25.1321,25.1416,24.9883,25.0458,2190668.0
2022-07-18 15:35:00,26.13,26.2,26.0,26.03,2391918.0,25.0362,25.1033,24.9117,24.9404,2391918.0
2022-07-18 15:40:00,26.03,26.09,25.97,26.01,1665813.0,24.9404,24.9979,24.8829,24.9213,1665813.0
2022-07-18 15:45:00,26.0,26.01,25.84,25.86,2783655.0,24.9117,24.9213,24.7584,24.7775,2783655.0
2022-07-18 15:50:00,25.85,26.15,25.82,26.14,3587031.0,24.768,25.0554,24.7392,25.0458,3587031.0
2022-07-18 15:55:00,26.13,26.19,26.08,26.13,2870222.0,25.0362,25.0937,24.9883,25.0362,2870222.0
2022-07-19 09:30:00,27.14,27.27,27.01,27.02,5437707.0,26.004,26.1285,25.8794,25.889,5437707.0
2022-07-19 09:35:00,27.02,27.08,26.85,26.94,3045243.0,25.889,25.9465,25.7261,25.8123,3045243.0
2022-07-19 09:40:00,26.95,27.02,26.74,26.87,2527264.0,25.8219,25.889,25.6207,25.7453,2527264.0
2022-07-19 09:45:00,26.88,26.91,26.69,26.79,2169668.0,25.7549,25.7836,25.5728,25.6686,2169668.0
2022-07-19 09:50:00,26.79,26.96,26.74,26.94,2447173.0,25.6686,25.8315,25.6207,25.8123,2447173.0
2022-07-19 09:55:00,26.94,27.23,26.88,27.18,3422986.0,25.8123,26.0902,25.7549,26.0423,3422986.0
2022-07-19 10:00:00,27.17,27.2,27.03,27.07,2366638.0,26.0327,26.0615,25.8986,25.9369,2366638.0
2022-07-19 10:05:00,27.07,27.07,26.82,26.97,2370315.0,25.9369,25.9369,25.6974,25.8411,2370315.0
2022-07-19 10:10:00,26.97,27.21,26.9,27.04,3176345.0,25.8411,26.071,25.774,25.9082,3176345.0
2022-07-19 10:15:00,27.04,27.05,26.85,26.94,1873771.0,25.9082,25.9177,25.7261,25.8123,1873771.0
2022-07-19 10:20:00,26.94,27.14,26.91,27.06,1977994.0,25.8123,26.004,25.7836,25.9273,1977994.0
2022-07-19 10:25:00,27.05,27.36,27.03,27.3,3898608.0,25.9177,26.2148,25.8986,26.1573,3898608.0
2022-07-19 10:30:00,27.3,27.38,27.26,27.28,1702515.0,26.1573,26.2339,26.1189,26.1381,1702515.0
2022-07-19 10:35:00,27.27,27.34,27.24,27.29,1757357.0,26.1285,26.1956,26.0998,26.1477,1757357.0
2022-07-19 10:40:00,27.29,27.45,27.25,27.41,1958570.0,26.1477,26.301,26.1094,26.2627,1958570.0
2022-07-19 10:45:00,27.4,27.59,27.39,27.57,2170771.0,26.2531,26.4351,26.2435,26.416,2170771.0
2022-07-19 10:50:00,27.58,27.69,27.55,27.64,2233258.0,26.4255,26.5309,26.3968,26.483,2233258.0
2022-07-19 10:55:00,27.64,27.68,27.58,27.67,1766158.0,26.483,26.5214,26.4255,26.5118,1766158.0
2022-07-19 11:00:00,27.68,27.82,27.67,27.77,2684200.0,26.5214,26.6555,26.5118,26.6076,2684200.0
2022-07-19 11:05:00,27.78,27.86,27.77,27.84,1698697.0,26.6172,26.6938,26.6076,26.6747,1698697.0
2022-07-19 11:10:00,27.84,27.87,27.79,27.85,1661662.0,26.6747,26.7034,26.6268,26.6842,1661662.0
2022-07-19 11:15:00,27.85,27.89,27.7,27.7,2018622.0,26.6842,26.7226,26.5405,26.5405,2018622.0
2022-07-19 11:20:00,27.71,27.74,27.65,27.71,1352971.0,26.5501,26.5789,26.4926,26.5501,1352971.0
2022-07-19 11:25:00,27.7,27.87,27.7,27.84,1823844.0,26.5405,26.7034,26.5405,26.6747,1823844.0
2022-07-19 11:30:00,27.84,27.99,27.83,27.97,2184336.0,26.6747,26.8184,26.6651,26.7992,2184336.0
2022-07-19 11:35:00,27.96,28.0,27.83,27.86,2288409.0,26.7896,26.828,26.6651,26.6938,2288409.0
2022-07-19 11:40:00,27.87,27.87,27.77,27.85,1691138.0,26.7034,26.7034,26.6076,26.6842,1691138.0
2022-07-19 11:45:00,27.86,27.87,27.75,27.76,982330.0,26.6938,26.7034,26.5884,26.598,982330.0
2022-07-19 11:50:00,27.76,27.89,27.75,27.87,1151913.0,26.598,26.7226,26.5884,26.7034,1151913.0
2022-07-19 11:55:00,27.87,27.94,27.85,27.93,1320233.0,26.7034,26.7705,26.6842,26.7609,1320233.0
2022-07-19 12:00:00,27.93,27.95,27.79,27.82,1235683.0,26.7609,26.7801,26.6268,26.6555,1235683.0
2022-07-19 12:05:00,27.81,27.83,27.72,27.81,1158564.0,26.6459,26.6651,26.5597,26.6459,1158564.0
2022-07-19 12:10:00,27.8,27.89,27.79,27.85,716211.0,26.6363,26.7226,26.6268,26.6842,716211.0
2022-07-19 12:15:00,27.86,27.86,27.78,27.85,716451.0,26.6938,26.6938,26.6172,26.6842,716451.0
2022-07-19 12:20:00,27.85,27.97,27.84,27.96,1504236.0,26.6842,26.7992,26.6747,26.7896,1504236.0
2022-07-19 12:25:00,27.96,27.97,27.92,27.95,777993.0,26.7896,26.7992,26.7513,26.7801,777993.0
2022-07-19 12:30:00,27.96,28.08,27.94,28.05,3023146.0,26.7896,26.9046,26.7705,26.8759,3023146.0
2022-07-19 12:35:00,28.05,28.06,27.96,28.01,1380519.0,26.8759,26.8855,26.7896,26.8376,1380519.0
2022-07-19 12:40:00,28.0,28.04,27.99,28.02,860580.0,26.828,26.8663,26.8184,26.8471,860580.0
2022-07-19 12:45:00,28.01,28.09,27.99,28.05,1170904.0,26.8376,26.9142,26.8184,26.8759,1170904.0
2022-07-19 12:50:00,28.06,28.1,27.97,28.02,1157884.0,26.8855,26.9238,26.7992,26.8471,1157884.0
2022-07-19 12:55:00,28.02,28.11,27.98,28.1,1076265.0,26.8471,26.9334,26.8088,26.9238,1076265.0
2022-07-19 13:00:00,28.1,28.1,28.06,28.08,851860.0,26.9238,26.9238,26.8855,26.9046,851860.0
2022-07-19 13:05:00,28.08,28.09,27.99,27.99,895410.0,26.9046,26.9142,26.8184,26.8184,895410.0
2022-07-19 13:10:00,27.99,28.08,27.99,28.04,623792.0,26.8184,26.9046,26.8184,26.8663,623792.0
2022-07-19 13:15:00,28.04,28.09,28.01,28.02,705523.0,26.8663,26.9142,26.8376,26.8471,705523.0
2022-07-19 13:20:00,28.02,28.05,27.95,28.04,1089245.0,26.8471,26.8759,26.7801,26.8663,1089245.0
2022-07-19 13:25:00,28.03,28.07,28.01,28.04,642246.0,26.8567,26.895,26.8376,26.8663,642246.0
2022-07-19 13:30:00,28.05,28.17,28.05,28.16,1760910.0,26.8759,26.9909,26.8759,26.9813,1760910.0
2022-07-19 13:35:00,28.16,28.27,28.14,28.25,1624837.0,26.9813,27.0867,26.9621,27.0675,1624837.0
2022-07-19 13:40:00,28.26,28.34,28.24,28.33,1296525.0,27.0771,27.1537,27.0579,27.1442,1296525.0
2022-07-19 13:45:00,28.32,28.37,28.29,28.35,1263973.0,27.1346,27.1825,27.1058,27.1633,1263973.0
2022-07-19 13:50:00,28.35,28.37,28.31,28.34,833492.0,27.1633,27.1825,27.125,27.1537,833492.0
2022-07-19 13:55:00,28.34,28.42,28.32,28.41,1210485.0,27.1537,27.2304,27.1346,27.2208,1210485.0
2022-07-19 14:00:00,28.41,28.5,28.38,28.5,1848966.0,27.2208,27.307,27.1921,27.307,1848966.0
2022-07-19 14:05:00,28.5,28.58,28.48,28.55,1899557.0,27.307,27.3837,27.2879,27.3549,1899557.0
2022-07-19 14:10:00,28.55,28.57,28.46,28.46,1723143.0,27.3549,27.3741,27.2687,27.2687,1723143.0
2022-07-19 14:15:00,28.46,28.51,28.4,28.5,1539677.0,27.2687,27.3166,27.2112,27.307,1539677.0
2022-07-19 14:20:00,28.5,28.51,28.4,28.46,1294509.0,27.307,27.3166,27.2112,27.2687,1294509.0
2022-07-19 14:25:00,28.46,28.47,28.26,28.29,1692442.0,27.2687,27.2783,27.0771,27.1058,1692442.0
2022-07-19 14:30:00,28.29,28.38,28.28,28.33,1383877.0,27.1058,27.1921,27.0962,27.1442,1383877.0
2022-07-19 14:35:00,28.32,28.37,28.3,28.31,563388.0,27.1346,27.1825,27.1154,27.125,563388.0
2022-07-19 14:40:00,28.31,28.4,28.27,28.37,1137318.0,27.125,27.2112,27.0867,27.1825,1137318.0
2022-07-19 14:45:00,28.37,28.37,28.2,28.28,1600781.0,27.1825,27.1825,27.0196,27.0962,1600781.0
2022-07-19 14:50:00,28.29,28.4,28.24,28.39,1218114.0,27.1058,27.2112,27.0579,27.2016,1218114.0
2022-07-19 14:55:00,28.39,28.42,28.34,28.4,969365.0,27.2016,27.2304,27.1537,27.2112,969365.0
2022-07-19 15:00:00,28.4,28.41,28.31,28.35,1166658.0,27.2112,27.2208,27.125,27.1633,1166658.0
2022-07-19 15:05:00,28.35,28.52,28.34,28.51,1757899.0,27.1633,27.3262,27.1537,27.3166,1757899.0
2022-07-19 15:10:00,28.51,28.52,28.41,28.45,1546942.0,27.3166,27.3262,27.2208,27.2591,1546942.0
2022-07-19 15:15:00,28.46,28.53,28.4,28.5,1529639.0,27.2687,27.3358,27.2112,27.307,1529639.0
2022-07-19 15:20:00,28.5,28.52,28.39,28.44,1148818.0,27.307,27.3262,27.2016,27.2496,1148818.0
2022-07-19 15:25:00,28.44,28.5,28.43,28.46,894393.0,27.2496,27.307,27.24,27.2687,894393.0
2022-07-19 15:30:00,28.45,28.49,28.34,28.34,1343869.0,27.2591,27.2975,27.1537,27.1537,1343869.0
2022-07-19 15:35:00,28.35,28.44,28.33,28.43,1140553.0,27.1633,27.2496,27.1442,27.24,1140553.0
2022-07-19 15:40:00,28.43,28.56,28.42,28.55,1994827.0,27.24,27.3645,27.2304,27.3549,1994827.0
2022-07-19 15:45:00,28.55,28.61,28.48,28.49,2200057.0,27.3549,27.4124,27.2879,27.2975,2200057.0
2022-07-19 15:50:00,28.49,28.57,28.42,28.51,2613679.0,27.2975,27.3741,27.2304,27.3166,2613679.0
2022-07-19 15:55:00,28.5,28.62,28.49,28.51,3922137.0,27.307,27.422,27.2975,27.3166,3922137.0
2022-07-20 09:30:00,28.66,28.77,28.44,28.7,7568180.0,27.4603,27.5657,27.2496,27.4987,7568180.0
2022-07-20 09:35:00,28.71,28.94,28.7,28.83,4966718.0,27.5083,27.7286,27.4987,27.6232,4966718.0
2022-07-20 09:40:00,28.82,28.97,28.78,28.97,3566023.0,27.6136,27.7574,27.5753,27.7574,3566023.0
2022-07-20 09:45:00,28.96,29.04,28.82,28.95,3688690.0,27.7478,27.8244,27.6136,27.7382,3688690.0
2022-07-20 09:50:00,28.94,29.09,28.77,28.8,3219027.0,27.7286,27.8723,27.5657,27.5945,3219027.0
2022-07-20 09:55:00,28.8,28.86,28.58,28.63,2983403.0,27.5945,27.652,27.3837,27.4316,2983403.0
2022-07-20 10:00:00,28.62,28.75,28.57,28.72,2653595.0,27.422,27.5466,27.3741,27.5178,2653595.0
2022-07-20 10:05:00,28.73,28.89,28.53,28.89,2843927.0,27.5274,27.6807,27.3358,27.6807,2843927.0
2022-07-20 10:10:00,28.89,29.03,28.87,29.03,2632663.0,27.6807,27.8149,27.6616,27.8149,2632663.0
2022-07-20 10:15:00,29.03,29.03,28.85,28.95,1917441.0,27.8149,27.8149,27.6424,27.7382,1917441.0
2022-07-20 10:20:00,28.95,29.14,28.91,29.13,3013877.0,27.7382,27.9203,27.6999,27.9107,3013877.0
2022-07-20 10:25:00,29.14,29.39,29.1,29.38,3462634.0,27.9203,28.1598,27.8819,28.1502,3462634.0
2022-07-20 10:30:00,29.37,29.62,29.34,29.56,4207264.0,28.1406,28.3802,28.1119,28.3227,4207264.0
2022-07-20 10:35:00,29.56,29.67,29.54,29.61,2678514.0,28.3227,28.4281,28.3035,28.3706,2678514.0
2022-07-20 10:40:00,29.61,29.63,29.49,29.61,2325030.0,28.3706,28.3897,28.2556,28.3706,2325030.0
2022-07-20 10:45:00,29.61,29.82,29.57,29.79,2955279.0,28.3706,28.5718,28.3323,28.543,2955279.0
2022-07-20 10:50:00,29.79,30.0,29.77,29.93,3316847.0,28.543,28.7443,28.5239,28.6772,3316847.0
2022-07-20 10:55:00,29.94,30.03,29.88,30.03,2460913.0,28.6868,28.773,28.6293,28.773,2460913.0
2022-07-20 11:00:00,30.03,30.04,29.76,29.81,3222319.0,28.773,28.7826,28.5143,28.5622,3222319.0
2022-07-20 11:05:00,29.82,29.87,29.74,29.8,2028786.0,28.5718,28.6197,28.4951,28.5526,2028786.0
2022-07-20 11:10:00,29.8,29.84,29.73,29.77,1291015.0,28.5526,28.591,28.4856,28.5239,1291015.0
2022-07-20 11:15:00,29.78,29.84,29.71,29.82,1321224.0,28.5335,28.591,28.4664,28.5718,1321224.0
2022-07-20 11:20:00,29.82,29.87,29.69,29.75,1693073.0,28.5718,28.6197,28.4472,28.5047,1693073.0
2022-07-20 11:25:00,29.76,29.95,29.73,29.91,1964164.0,28.5143,28.6963,28.4856,28.658,1964164.0
2022-07-20 11:30:00,29.91,29.99,29.87,29.98,1954408.0,28.658,28.7347,28.6197,28.7251,1954408.0
2022-07-20 11:35:00,29.99,30.06,29.85,29.91,2198820.0,28.7347,28.8017,28.6005,28.658,2198820.0
2022-07-20 11:40:00,29.91,29.97,29.84,29.94,1070073.0,28.658,28.7155,28.591,28.6868,1070073.0
2022-07-20 11:45:00,29.95,30.01,29.94,29.98,1234797.0,28.6963,28.7538,28.6868,28.7251,1234797.0
2022-07-20 11:50:00,29.98,30.19,29.97,30.15,2386141.0,28.7251,28.9263,28.7155,28.888,2386141.0
2022-07-20 11:55:00,30.15,30.15,30.07,30.1,1443973.0,28.888,28.888,28.8113,28.8401,1443973.0
2022-07-20 12:00:00,30.09,30.16,30.05,30.14,1432792.0,28.8305,28.8976,28.7922,28.8784,1432792.0
2022-07-20 12:05:00,30.14,30.25,30.11,30.21,1609250.0,28.8784,28.9838,28.8496,28.9455,1609250.0
2022-07-20 12:10:00,30.2,30.23,30.15,30.21,1259750.0,28.9359,28.9646,28.888,28.9455,1259750.0
2022-07-20 12:15:00,30.22,30.23,30.07,30.22,2369918.0,28.955,28.9646,28.8113,28.955,2369918.0
2022-07-20 12:20:00,30.23,30.24,30.13,30.15,1524771.0,28.9646,28.9742,28.8688,28.888,1524771.0
2022-07-20 12:25:00,30.15,30.17,30.01,30.01,1122388.0,28.888,28.9071,28.7538,28.7538,1122388.0
2022-07-20 12:30:00,30.01,30.12,30.01,30.11,1139427.0,28.7538,28.8592,28.7538,28.8496,1139427.0
2022-07-20 12:35:00,30.11,30.22,30.1,30.15,1500665.0,28.8496,28.955,28.8401,28.888,1500665.0
2022-07-20 12:40:00,30.14,30.17,29.72,29.76,3340083.0,28.8784,28.9071,28.476,28.5143,3340083.0
2022-07-20 12:45:00,29.76,29.76,29.43,29.53,4035697.0,28.5143,28.5143,28.1981,28.2939,4035697.0
2022-07-20 12:50:00,29.53,29.8,29.5,29.74,2941293.0,28.2939,28.5526,28.2652,28.4951,2941293.0
2022-07-20 12:55:00,29.74,29.9,29.73,29.83,1794942.0,28.4951,28.6484,28.4856,28.5814,1794942.0
2022-07-20 13:00:00,29.83,29.87,29.53,29.54,3465114.0,28.5814,28.6197,28.2939,28.3035,3465114.0
2022-07-20 13:05:00,29.54,29.68,29.31,29.44,2657938.0,28.3035,28.4376,28.0831,28.2077,2657938.0
2022-07-20 13:10:00,29.43,29.44,29.15,29.24,2646565.0,28.1981,28.2077,27.9298,28.0161,2646565.0
2022-07-20 13:15:00,29.22,29.36,29.13,29.36,3377450.0,27.9969,28.131,27.9107,28.131,3377450.0
2022-07-20 13:20:00,29.35,29.4,29.25,29.31,1667163.0,28.1215,28.1694,28.0256,28.0831,1667163.0
2022-07-20 13:25:00,29.32,29.53,29.28,29.52,1791050.0,28.0927,28.2939,28.0544,28.2843,1791050.0
2022-07-20 13:30:00,29.52,29.69,29.47,29.61,2187396.0,28.2843,28.4472,28.2364,28.3706,2187396.0
2022-07-20 13:35:00,29.61,29.66,29.51,29.64,1716572.0,28.3706,28.4185,28.2748,28.3993,1716572.0
2022-07-20 13:40:00,29.65,29.69,29.57,29.6,1248617.0,28.4089,28.4472,28.3323,28.361,1248617.0
2022-07-20 13:45:00,29.6,29.64,29.43,29.45,2038012.0,28.361,28.3993,28.1981,28.2173,2038012.0
2022-07-20 13:50:00,29.45,29.55,29.42,29.48,799107.0,28.2173,28.3131,28.1885,28.246,799107.0
2022-07-20 13:55:00,29.48,29.5,29.23,29.27,1922384.0,28.246,28.2652,28.0065,28.0448,1922384.0
2022-07-20 14:00:00,29.27,29.51,29.25,29.51,1382392.0,28.0448,28.2748,28.0256,28.2748,1382392.0
2022-07-20 14:05:00,29.5,29.57,29.45,29.55,1180504.0,28.2652,28.3323,28.2173,28.3131,1180504.0
2022-07-20 14:10:00,29.56,29.57,29.42,29.51,1359322.0,28.3227,28.3323,28.1885,28.2748,1359322.0
2022-07-20 14:15:00,29.51,29.58,29.39,29.56,1092832.0,28.2748,28.3418,28.1598,28.3227,1092832.0
2022-07-20 14:20:00,29.56,29.69,29.52,29.69,1701721.0,28.3227,28.4472,28.2843,28.4472,1701721.0
2022-07-20 14:25:00,29.68,29.8,29.67,29.75,2054767.0,28.4376,28.5526,28.4281,28.5047,2054767.0
2022-07-20 14:30:00,29.75,29.82,29.67,29.79,1809705.0,28.5047,28.5718,28.4281,28.543,1809705.0
2022-07-20 14:35:00,29.8,29.86,29.73,29.86,1174735.0,28.5526,28.6101,28.4856,28.6101,1174735.0
2022-07-20 14:40:00,29.85,29.86,29.77,29.83,994497.0,28.6005,28.6101,28.5239,28.5814,994497.0
2022-07-20 14:45:00,29.83,29.87,29.77,29.87,1142369.0,28.5814,28.6197,28.5239,28.6197,1142369.0
2022-07-20 14:50:00,29.87,29.87,29.63,29.65,1562770.0,28.6197,28.6197,28.3897,28.4089,1562770.0
2022-07-20 14:55:00,29.64,29.82,29.58,29.8,1549561.0,28.3993,28.5718,28.3418,28.5526,1549561.0
2022-07-20 15:00:00,29.8,30.0,29.74,29.99,2087668.0,28.5526,28.7443,28.4951,28.7347,2087668.0
2022-07-20 15:05:00,29.99,30.09,29.91,29.97,2280858.0,28.7347,28.8305,28.658,28.7155,2280858.0
2022-07-20 15:10:00,29.98,30.05,29.94,29.96,1215460.0,28.7251,28.7922,28.6868,28.7059,1215460.0
2022-07-20 15:15:00,29.96,30.07,29.93,30.04,1394552.0,28.7059,28.8113,28.6772,28.7826,1394552.0
2022-07-20 15:20:00,30.04,30.07,29.94,29.99,1360964.0,28.7826,28.8113,28.6868,28.7347,1360964.0
2022-07-20 15:25:00,29.99,30.11,29.99,30.1,1164119.0,28.7347,28.8496,28.7347,28.8401,1164119.0
2022-07-20 15:30:00,30.1,30.13,29.94,29.96,1525745.0,28.8401,28.8688,28.6868,28.7059,1525745.0
2022-07-20 15:35:00,29.96,29.99,29.85,29.92,1345800.0,28.7059,28.7347,28.6005,28.6676,1345800.0
2022-07-20 15:40:00,29.93,30.07,29.88,30.01,1543567.0,28.6772,28.8113,28.6293,28.7538,1543567.0
2022-07-20 15:45:00,30.0,30.03,29.89,29.95,1636572.0,28.7443,28.773,28.6389,28.6963,1636572.0
2022-07-20 15:50:00,29.95,30.06,29.8,29.87,2801753.0,28.6963,28.8017,28.5526,28.6197,2801753.0
2022-07-20 15:55:00,29.88,29.94,29.81,29.89,2338075.0,28.6293,28.6868,28.5622,28.6389,2338075.0
2022-07-21 09:30:00,30.01,30.22,29.73,29.73,5478653.0,28.7538,28.955,28.4856,28.4856,5478653.0
2022-07-21 09:35:00,29.74,30.05,29.49,29.99,5367378.0,28.4951,28.7922,28.2556,28.7347,5367378.0
2022-07-21 09:40:00,29.99,30.17,29.8,29.82,4050116.0,28.7347,28.9071,28.5526,28.5718,4050116.0
2022-07-21 09:45:00,29.82,30.16,29.65,30.05,3638052.0,28.5718,28.8976,28.4089,28.7922,3638052.0
2022-07-21 09:50:00,30.04,30.25,29.84,30.23,3342056.0,28.7826,28.9838,28.591,28.9646,3342056.0
2022-07-21 09:55:00,30.23,30.26,30.07,30.11,2816169.0,28.9646,28.9934,28.8113,28.8496,2816169.0
2022-07-21 10:00:00,30.11,30.43,29.81,29.82,3846609.0,28.8496,29.1563,28.5622,28.5718,3846609.0
2022-07-21 10:05:00,29.83,29.97,29.7,29.81,2685187.0,28.5814,28.7155,28.4568,28.5622,2685187.0
2022-07-21 10:10:00,29.81,29.92,29.47,29.55,2657129.0,28.5622,28.6676,28.2364,28.3131,2657129.0
2022-07-21 10:15:00,29.55,29.95,29.54,29.88,2912078.0,28.3131,28.6963,28.3035,28.6293,2912078.0
2022-07-21 10:20:00,29.88,29.93,29.53,29.57,2857678.0,28.6293,28.6772,28.2939,28.3323,2857678.0
2022-07-21 10:25:00,29.56,29.58,29.22,29.39,3804114.0,28.3227,28.3418,27.9969,28.1598,3804114.0
2022-07-21 10:30:00,29.39,29.45,29.27,29.32,1860919.0,28.1598,28.2173,28.0448,28.0927,1860919.0
2022-07-21 10:35:00,29.32,29.63,29.31,29.61,2971146.0,28.0927,28.3897,28.0831,28.3706,2971146.0
2022-07-21 10:40:00,29.61,29.73,29.51,29.71,1908158.0,28.3706,28.4856,28.2748,28.4664,1908158.0
2022-07-21 10:45:00,29.72,29.75,29.59,29.63,1543040.0,28.476,28.5047,28.3514,28.3897,1543040.0
2022-07-21 10:50:00,29.62,29.8,29.61,29.78,1497242.0,28.3802,28.5526,28.3706,28.5335,1497242.0
2022-07-21 10:55:00,29.79,30.0,29.76,29.96,2301385.0,28.543,28.7443,28.5143,28.7059,2301385.0
2022-07-21 11:00:00,29.96,30.17,29.9,30.16,2211200.0,28.7059,28.9071,28.6484,28.8976,2211200.0
2022-07-21 11:05:00,30.16,30.19,30.02,30.09,1636845.0,28.8976,28.9263,28.7634,28.8305,1636845.0
2022-07-21 11:10:00,30.1,30.12,29.96,30.06,1561871.0,28.8401,28.8592,28.7059,28.8017,1561871.0
2022-07-21 11:15:00,30.07,30.11,29.98,30.04,1663742.0,28.8113,28.8496,28.7251,28.7826,1663742.0
2022-07-21 11:20:00,30.04,30.11,29.87,29.94,1624006.0,28.7826,28.8496,28.6197,28.6868,1624006.0
2022-07-21 11:25:00,29.95,30.2,29.94,30.18,1995439.0,28.6963,28.9359,28.6868,28.9167,1995439.0
2022-07-21 11:30:00,30.18,30.4,30.06,30.39,2622990.0,28.9167,29.1275,28.8017,29.1179,2622990.0
2022-07-21 11:35:00,30.39,30.44,30.25,30.27,2259873.0,29.1179,29.1658,28.9838,29.003,2259873.0
2022-07-21 11:40:00,30.26,30.37,30.24,30.3,1257534.0,28.9934,29.0988,28.9742,29.0317,1257534.0
2022-07-21 11:45:00,30.3,30.37,30.18,30.21,1291052.0,29.0317,29.0988,28.9167,28.9455,1291052.0
2022-07-21 11:50:00,30.22,30.33,30.19,30.27,1206706.0,28.955,29.0604,28.9263,29.003,1206706.0
2022-07-21 11:55:00,30.26,30.4,30.25,30.32,1308548.0,28.9934,29.1275,28.9838,29.0509,1308548.0
2022-07-21 12:00:00,30.32,30.59,30.31,30.58,2602513.0,29.0509,29.3096,29.0413,29.3,2602513.0
2022-07-21 12:05:00,30.58,30.78,30.52,30.77,2148869.0,29.3,29.4916,29.2425,29.482,2148869.0
2022-07-21 12:10:00,30.76,30.78,30.57,30.69,2816997.0,29.4724,29.4916,29.2904,29.4054,2816997.0
2022-07-21 12:15:00,30.69,30.76,30.63,30.73,1446143.0,29.4054,29.4724,29.3479,29.4437,1446143.0
2022-07-21 12:20:00,30.73,30.77,30.65,30.76,1254610.0,29.4437,29.482,29.367,29.4724,1254610.0
2022-07-21 12:25:00,30.76,30.92,30.71,30.9,1914808.0,29.4724,29.6257,29.4245,29.6066,1914808.0
2022-07-21 12:30:00,30.9,31.0,30.88,30.92,1863468.0,29.6066,29.7024,29.5874,29.6257,1863468.0
2022-07-21 12:35:00,30.92,30.98,30.86,30.97,1227161.0,29.6257,29.6832,29.5683,29.6737,1227161.0
2022-07-21 12:40:00,30.95,30.97,30.86,30.88,802202.0,29.6545,29.6737,29.5683,29.5874,802202.0
2022-07-21 12:45:00,30.88,30.91,30.79,30.82,1215528.0,29.5874,29.6162,29.5012,29.5299,1215528.0
2022-07-21 12:50:00,30.82,30.89,30.81,30.85,855719.0,29.5299,29.597,29.5203,29.5587,855719.0
2022-07-21 12:55:00,30.86,30.92,30.82,30.9,928441.0,29.5683,29.6257,29.5299,29.6066,928441.0
2022-07-21 13:00:00,30.9,30.93,30.81,30.89,1029852.0,29.6066,29.6353,29.5203,29.597,1029852.0
2022-07-21 13:05:00,30.9,30.98,30.84,30.88,1208618.0,29.6066,29.6832,29.5491,29.5874,1208618.0
2022-07-21 13:10:00,30.88,30.91,30.71,30.73,1140943.0,29.5874,29.6162,29.4245,29.4437,1140943.0
2022-07-21 13:15:00,30.72,30.87,30.69,30.82,1018813.0,29.4341,29.5778,29.4054,29.5299,1018813.0
2022-07-21 13:20:00,30.81,30.89,30.7,30.7,964505.0,29.5203,29.597,29.415,29.415,964505.0
2022-07-21 13:25:00,30.7,30.73,30.61,30.71,1082811.0,29.415,29.4437,29.3287,29.4245,1082811.0
2022-07-21 13:30:00,30.71,30.73,30.47,30.53,2682905.0,29.4245,29.4437,29.1946,29.2521,2682905.0
2022-07-21 13:35:00,30.52,30.7,30.45,30.7,2018639.0,29.2425,29.415,29.1754,29.415,2018639.0
2022-07-21 13:40:00,30.7,30.78,30.66,30.74,1481462.0,29.415,29.4916,29.3766,29.4533,1481462.0
2022-07-21 13:45:00,30.75,30.76,30.62,30.67,864753.0,29.4629,29.4724,29.3383,29.3862,864753.0
2022-07-21 13:50:00,30.67,30.68,30.5,30.51,1094622.0,29.3862,29.3958,29.2233,29.2329,1094622.0
2022-07-21 13:55:00,30.51,30.71,30.49,30.69,1021531.0,29.2329,29.4245,29.2137,29.4054,1021531.0
2022-07-21 14:00:00,30.7,30.78,30.64,30.73,992144.0,29.415,29.4916,29.3575,29.4437,992144.0
2022-07-21 14:05:00,30.74,30.88,30.71,30.85,1662389.0,29.4533,29.5874,29.4245,29.5587,1662389.0
2022-07-21 14:10:00,30.85,30.94,30.84,30.93,1088099.0,29.5587,29.6449,29.5491,29.6353,1088099.0
2022-07-21 14:15:00,30.94,30.97,30.85,30.93,1090160.0,29.6449,29.6737,29.5587,29.6353,1090160.0
2022-07-21 14:20:00,30.93,30.97,30.9,30.92,776219.0,29.6353,29.6737,29.6066,29.6257,776219.0
2022-07-21 14:25:00,30.92,30.95,30.84,30.93,1214385.0,29.6257,29.6545,29.5491,29.6353,1214385.0
2022-07-21 14:30:00,30.93,30.94,30.78,30.8,974720.0,29.6353,29.6449,29.4916,29.5108,974720.0
2022-07-21 14:35:00,30.8,30.89,30.72,30.88,1014533.0,29.5108,29.597,29.4341,29.5874,1014533.0
2022-07-21 14:40:00,30.88,30.92,30.7,30.75,900063.0,29.5874,29.6257,29.415,29.4629,900063.0
2022-07-21 14:45:00,30.75,30.83,30.69,30.81,650799.0,29.4629,29.5395,29.4054,29.5203,650799.0
2022-07-21 14:50:00,30.82,30.86,30.77,30.84,556127.0,29.5299,29.5683,29.482,29.5491,556127.0
2022-07-21 14:55:00,30.85,30.93,30.83,30.86,973453.0,29.5587,29.6353,29.5395,29.5683,973453.0
2022-07-21 15:00:00,30.86,31.0,30.79,30.99,1443010.0,29.5683,29.7024,29.5012,29.6928,1443010.0
2022-07-21 15:05:00,31.0,31.12,30.94,31.11,2256852.0,29.7024,29.8174,29.6449,29.8078,2256852.0
2022-07-21 15:10:00,31.12,31.12,30.89,30.95,1372957.0,29.8174,29.8174,29.597,29.6545,1372957.0
2022-07-21 15:15:00,30.94,30.97,30.81,30.9,1160797.0,29.6449,29.6737,29.5203,29.6066,1160797.0
2022-07-21 15:20:00,30.9,30.91,30.82,30.86,809210.0,29.6066,29.6162,29.5299,29.5683,809210.0
2022-07-21 15:25:00,30.87,30.98,30.85,30.92,1067454.0,29.5778,29.6832,29.5587,29.6257,1067454.0
2022-07-21 15:30:00,30.92,31.04,30.89,30.98,1365850.0,29.6257,29.7407,29.597,29.6832,1365850.0
2022-07-21 15:35:00,30.97,31.01,30.85,30.86,1168508.0,29.6737,29.712,29.5587,29.5683,1168508.0
2022-07-21 15:40:00,30.86,30.98,30.85,30.96,1036128.0,29.5683,29.6832,29.5587,29.6641,1036128.0
2022-07-21 15:45:00,30.96,31.0,30.87,30.93,1176853.0,29.6641,29.7024,29.5778,29.6353,1176853.0
2022-07-21 15:50:00,30.94,31.11,30.93,31.08,2507795.0,29.6449,29.8078,29.6353,29.779,2507795.0
2022-07-21 15:55:00,31.07,31.18,31.04,31.17,2819871.0,29.7695,29.8749,29.7407,29.8653,2819871.0
2022-07-22 09:30:00,30.88,30.94,30.63,30.75,4236533.0,29.5874,29.6449,29.3479,29.4629,4236533.0
2022-07-22 09:35:00,30.75,31.16,30.58,31.13,4591436.0,29.4629,29.8557,29.3,29.827,4591436.0
2022-07-22 09:40:00,31.12,31.19,30.94,30.96,2590533.0,29.8174,29.8844,29.6449,29.6641,2590533.0
2022-07-22 09:45:00,30.97,31.31,30.8,31.25,3193110.0,29.6737,29.9994,29.5108,29.9419,3193110.0
2022-07-22 09:50:00,31.25,31.53,30.87,30.96,5060766.0,29.9419,30.2102,29.5778,29.6641,5060766.0
2022-07-22 09:55:00,30.97,30.98,30.65,30.66,2554657.0,29.6737,29.6832,29.367,29.3766,2554657.0
2022-07-22 10:00:00,30.67,30.71,30.46,30.6,3520699.0,29.3862,29.4245,29.185,29.3191,3520699.0
2022-07-22 10:05:00,30.6,30.61,30.4,30.51,2877481.0,29.3191,29.3287,29.1275,29.2329,2877481.0
2022-07-22 10:10:00,30.51,30.84,30.5,30.75,2598686.0,29.2329,29.5491,29.2233,29.4629,2598686.0
2022-07-22 10:15:00,30.75,30.89,30.74,30.84,2090934.0,29.4629,29.597,29.4533,29.5491,2090934.0
2022-07-22 10:20:00,30.83,30.83,30.57,30.62,2357063.0,29.5395,29.5395,29.2904,29.3383,2357063.0
2022-07-22 10:25:00,30.61,30.75,30.46,30.72,2695042.0,29.3287,29.4629,29.185,29.4341,2695042.0
2022-07-22 10:30:00,30.72,30.84,30.56,30.61,1495840.0,29.4341,29.5491,29.2808,29.3287,1495840.0
2022-07-22 10:35:00,30.61,30.71,30.53,30.62,1550479.0,29.3287,29.4245,29.2521,29.3383,1550479.0
2022-07-22 10:40:00,30.62,30.79,30.55,30.62,1345800.0,29.3383,29.5012,29.2712,29.3383,1345800.0
2022-07-22 10:45:00,30.62,30.73,30.54,30.63,1149313.0,29.3383,29.4437,29.2616,29.3479,1149313.0
2022-07-22 10:50:00,30.63,30.91,30.54,30.85,2010791.0,29.3479,29.6162,29.2616,29.5587,2010791.0
2022-07-22 10:55:00,30.85,30.91,30.67,30.7,1561748.0,29.5587,29.6162,29.3862,29.415,1561748.0
2022-07-22 11:00:00,30.69,30.73,30.31,30.32,2133124.0,29.4054,29.4437,29.0413,29.0509,2133124.0
2022-07-22 11:05:00,30.32,30.42,30.27,30.38,1813598.0,29.0509,29.1467,29.003,29.1083,1813598.0
2022-07-22 11:10:00,30.37,30.52,30.34,30.51,1354206.0,29.0988,29.2425,29.07,29.2329,1354206.0
2022-07-22 11:15:00,30.51,30.52,30.34,30.46,1319511.0,29.2329,29.2425,29.07,29.185,1319511.0
2022-07-22 11:20:00,30.46,30.48,30.02,30.03,2769838.0,29.185,29.2042,28.7634,28.773,2769838.0
2022-07-22 11:25:00,30.02,30.12,29.98,30.0,1998381.0,28.7634,28.8592,28.7251,28.7443,1998381.0
2022-07-22 11:30:00,29.99,30.05,29.75,29.77,2589870.0,28.7347,28.7922,28.5047,28.5239,2589870.0
2022-07-22 11:35:00,29.78,29.82,29.5,29.65,2961363.0,28.5335,28.5718,28.2652,28.4089,2961363.0
2022-07-22 11:40:00,29.64,29.78,29.54,29.66,2117674.0,28.3993,28.5335,28.3035,28.4185,2117674.0
2022-07-22 11:45:00,29.66,29.76,29.59,29.74,1146257.0,28.4185,28.5143,28.3514,28.4951,1146257.0
2022-07-22 11:50:00,29.74,29.88,29.67,29.86,1570987.0,28.4951,28.6293,28.4281,28.6101,1570987.0
2022-07-22 11:55:00,29.85,29.85,29.69,29.81,1516956.0,28.6005,28.6005,28.4472,28.5622,1516956.0
2022-07-22 12:00:00,29.8,29.91,29.69,29.75,1458921.0,28.5526,28.658,28.4472,28.5047,1458921.0
2022-07-22 12:05:00,29.75,29.82,29.63,29.66,1047410.0,28.5047,28.5718,28.3897,28.4185,1047410.0
2022-07-22 12:10:00,29.65,29.66,29.44,29.5,2238934.0,28.4089,28.4185,28.2077,28.2652,2238934.0
2022-07-22 12:15:00,29.5,29.66,29.49,29.54,1264728.0,28.2652,28.4185,28.2556,28.3035,1264728.0
2022-07-22 12:20:00,29.55,29.59,29.45,29.49,992544.0,28.3131,28.3514,28.2173,28.2556,992544.0
2022-07-22 12:25:00,29.49,29.63,29.4,29.56,1387799.0,28.2556,28.3897,28.1694,28.3227,1387799.0
2022-07-22 12:30:00,29.57,29.76,29.54,29.74,1408950.0,28.3323,28.5143,28.3035,28.4951,1408950.0
2022-07-22 12:35:00,29.73,29.74,29.61,29.68,883598.0,28.4856,28.4951,28.3706,28.4376,883598.0
2022-07-22 12:40:00,29.68,29.75,29.55,29.58,914540.0,28.4376,28.5047,28.3131,28.3418,914540.0
2022-07-22 12:45:00,29.58,29.77,29.55,29.63,1039620.0,28.3418,28.5239,28.3131,28.3897,1039620.0
2022-07-22 12:50:00,29.62,29.73,29.61,29.66,512370.0,28.3802,28.4856,28.3706,28.4185,512370.0
2022-07-22 12:55:00,29.66,29.7,29.5,29.55,769193.0,28.4185,28.4568,28.2652,28.3131,769193.0
2022-07-22 13:00:00,29.56,29.56,29.37,29.4,1356706.0,28.3227,28.3227,28.1406,28.1694,1356706.0
2022-07-22 13:05:00,29.4,29.52,29.4,29.52,909726.0,28.1694,28.2843,28.1694,28.2843,909726.0
2022-07-22 13:10:00,29.52,29.52,29.36,29.37,818107.0,28.2843,28.2843,28.131,28.1406,818107.0
2022-07-22 13:15:00,29.37,29.46,29.3,29.31,1046606.0,28.1406,28.2269,28.0736,28.0831,1046606.0
2022-07-22 13:20:00,29.31,29.38,29.25,29.26,1252287.0,28.0831,28.1502,28.0256,28.0352,1252287.0
2022-07-22 13:25:00,29.27,29.35,29.23,29.31,1332384.0,28.0448,28.1215,28.0065,28.0831,1332384.0
2022-07-22 13:30:00,29.3,29.3,29.14,29.15,1403161.0,28.0736,28.0736,27.9203,27.9298,1403161.0
2022-07-22 13:35:00,29.15,29.22,29.04,29.19,1889862.0,27.9298,27.9969,27.8244,27.9682,1889862.0
2022-07-22 13:40:00,29.2,29.26,29.11,29.25,1457138.0,27.9777,28.0352,27.8915,28.0256,1457138.0
2022-07-22 13:45:00,29.24,29.35,29.22,29.26,1606320.0,28.0161,28.1215,27.9969,28.0352,1606320.0
2022-07-22 13:50:00,29.25,29.27,29.15,29.22,907061.0,28.0256,28.0448,27.9298,27.9969,907061.0
2022-07-22 13:55:00,29.21,29.36,29.21,29.31,1303788.0,27.9873,28.131,27.9873,28.0831,1303788.0
2022-07-22 14:00:00,29.31,29.35,29.06,29.07,2196828.0,28.0831,28.1215,27.8436,27.8532,2196828.0
2022-07-22 14:05:00,29.07,29.18,29.06,29.07,1298917.0,27.8532,27.9586,27.8436,27.8532,1298917.0
2022-07-22 14:10:00,29.07,29.09,29.0,29.05,1546083.0,27.8532,27.8723,27.7861,27.834,1546083.0
2022-07-22 14:15:00,29.05,29.21,29.03,29.18,1493158.0,27.834,27.9873,27.8149,27.9586,1493158.0
2022-07-22 14:20:00,29.17,29.2,29.08,29.1,918401.0,27.949,27.9777,27.8628,27.8819,918401.0
2022-07-22 14:25:00,29.1,29.14,29.01,29.11,891565.0,27.8819,27.9203,27.7957,27.8915,891565.0
2022-07-22 14:30:00,29.11,29.24,28.95,29.19,1827697.0,27.8915,28.0161,27.7382,27.9682,1827697.0
2022-07-22 14:35:00,29.19,29.23,29.03,29.1,1194681.0,27.9682,28.0065,27.8149,27.8819,1194681.0
2022-07-22 14:40:00,29.1,29.1,29.0,29.03,659033.0,27.8819,27.8819,27.7861,27.8149,659033.0
2022-07-22 14:45:00,29.03,29.17,29.0,29.16,836450.0,27.8149,27.949,27.7861,27.9394,836450.0
2022-07-22 14:50:00,29.15,29.24,29.08,29.21,1315846.0,27.9298,28.0161,27.8628,27.9873,1315846.0
2022-07-22 14:55:00,29.21,29.33,29.2,29.26,1874544.0,27.9873,28.1023,27.9777,28.0352,1874544.0
2022-07-22 15:00:00,29.26,29.32,29.18,29.26,1262856.0,28.0352,28.0927,27.9586,28.0352,1262856.0
2022-07-22 15:05:00,29.26,29.28,29.1,29.16,1256118.0,28.0352,28.0544,27.8819,27.9394,1256118.0
2022-07-22 15:10:00,29.17,29.44,29.14,29.43,1759326.0,27.949,28.2077,27.9203,28.1981,1759326.0
2022-07-22 15:15:00,29.43,29.44,29.33,29.36,1378707.0,28.1981,28.2077,28.1023,28.131,1378707.0
2022-07-22 15:20:00,29.36,29.57,29.36,29.56,1947160.0,28.131,28.3323,28.131,28.3227,1947160.0
2022-07-22 15:25:00,29.56,29.57,29.43,29.56,1692212.0,28.3227,28.3323,28.1981,28.3227,1692212.0
2022-07-22 15:30:00,29.56,29.58,29.36,29.37,1766469.0,28.3227,28.3418,28.131,28.1406,1766469.0
2022-07-22 15:35:00,29.38,29.44,29.33,29.35,1157416.0,28.1502,28.2077,28.1023,28.1215,1157416.0
2022-07-22 15:40:00,29.35,29.44,29.29,29.29,1170440.0,28.1215,28.2077,28.064,28.064,1170440.0
2022-07-22 15:45:00,29.29,29.41,29.2,29.32,1839334.0,28.064,28.1789,27.9777,28.0927,1839334.0
2022-07-22 15:50:00,29.32,29.46,29.28,29.36,2340442.0,28.0927,28.2269,28.0544,28.131,2340442.0
2022-07-22 15:55:00,29.37,29.55,29.36,29.52,3024822.0,28.1406,28.3131,28.131,28.2843,3024822.0
2022-07-25 09:30:00,29.53,29.67,29.4,29.46,3485185.0,28.2939,28.4281,28.1694,28.2269,3485185.0
2022-07-25 09:35:00,29.45,29.45,29.04,29.13,3629558.0,28.2173,28.2173,27.8244,27.9107,3629558.0
2022-07-25 09:40:00,29.14,29.57,29.1,29.49,3553431.0,27.9203,28.3323,27.8819,28.2556,3553431.0
2022-07-25 09:45:00,29.49,29.53,29.24,29.28,2041070.0,28.2556,28.2939,28.0161,28.0544,2041070.0
2022-07-25 09:50:00,29.28,29.44,29.15,29.27,2278702.0,28.0544,28.2077,27.9298,28.0448,2278702.0
2022-07-25 09:55:00,29.28,29.51,29.22,29.26,1946343.0,28.0544,28.2748,27.9969,28.0352,1946343.0
2022-07-25 10:00:00,29.27,29.38,29.17,29.23,1345636.0,28.0448,28.1502,27.949,28.0065,1345636.0
2022-07-25 10:05:00,29.23,29.26,28.97,29.15,2573984.0,28.0065,28.0352,27.7574,27.9298,2573984.0
2022-07-25 10:10:00,29.15,29.28,29.02,29.03,1486874.0,27.9298,28.0544,27.8053,27.8149,1486874.0
2022-07-25 10:15:00,29.03,29.05,28.79,28.82,2466355.0,27.8149,27.834,27.5849,27.6136,2466355.0
2022-07-25 10:20:00,28.82,28.99,28.81,28.86,1273094.0,27.6136,27.7765,27.6041,27.652,1273094.0
2022-07-25 10:25:00,28.86,28.92,28.57,28.87,3928792.0,27.652,27.7095,27.3741,27.6616,3928792.0
2022-07-25 10:30:00,28.88,29.01,28.78,28.85,1779625.0,27.6711,27.7957,27.5753,27.6424,1779625.0
2022-07-25 10:35:00,28.85,28.97,28.73,28.93,1183764.0,27.6424,27.7574,27.5274,27.719,1183764.0
2022-07-25 10:40:00,28.93,29.14,28.8,29.08,1683771.0,27.719,27.9203,27.5945,27.8628,1683771.0
2022-07-25 10:45:00,29.09,29.15,28.99,29.06,1554000.0,27.8723,27.9298,27.7765,27.8436,1554000.0
2022-07-25 10:50:00,29.05,29.13,28.97,29.04,951895.0,27.834,27.9107,27.7574,27.8244,951895.0
2022-07-25 10:55:00,29.04,29.21,29.0,29.04,1667854.0,27.8244,27.9873,27.7861,27.8244,1667854.0
2022-07-25 11:00:00,29.03,29.08,28.95,29.01,1826367.0,27.8149,27.8628,27.7382,27.7957,1826367.0
2022-07-25 11:05:00,29.0,29.12,28.94,29.03,1057040.0,27.7861,27.9011,27.7286,27.8149,1057040.0
2022-07-25 11:10:00,29.03,29.07,28.7,28.76,1605582.0,27.8149,27.8532,27.4987,27.5562,1605582.0
2022-07-25 11:15:00,28.75,28.8,28.66,28.77,1414564.0,27.5466,27.5945,27.4603,27.5657,1414564.0
2022-07-25 11:20:00,28.77,28.92,28.77,28.87,955203.0,27.5657,27.7095,27.5657,27.6616,955203.0
2022-07-25 11:25:00,28.88,29.09,28.82,29.07,1252307.0,27.6711,27.8723,27.6136,27.8532,1252307.0
2022-07-25 11:30:00,29.07,29.24,29.03,29.21,1814049.0,27.8532,28.0161,27.8149,27.9873,1814049.0
2022-07-25 11:35:00,29.21,29.26,29.12,29.15,882852.0,27.9873,28.0352,27.9011,27.9298,882852.0
2022-07-25 11:40:00,29.14,29.19,29.07,29.13,676973.0,27.9203,27.9682,27.8532,27.9107,676973.0
2022-07-25 11:45:00,29.13,29.27,29.11,29.13,1342036.0,27.9107,28.0448,27.8915,27.9107,1342036.0
2022-07-25 11:50:00,29.13,29.18,29.03,29.16,1107424.0,27.9107,27.9586,27.8149,27.9394,1107424.0
2022-07-25 11:55:00,29.16,29.19,29.08,29.15,687573.0,27.9394,27.9682,27.8628,27.9298,687573.0
2022-07-25 12:00:00,29.15,29.24,29.02,29.23,1224202.0,27.9298,28.0161,27.8053,28.0065,1224202.0
2022-07-25 12:05:00,29.24,29.24,29.08,29.09,750019.0,28.0161,28.0161,27.8628,27.8723,750019.0
2022-07-25 12:10:00,29.1,29.12,28.91,28.95,1181154.0,27.8819,27.9011,27.6999,27.7382,1181154.0
2022-07-25 12:15:00,28.96,29.02,28.86,28.99,857074.0,27.7478,27.8053,27.652,27.7765,857074.0
2022-07-25 12:20:00,28.99,29.03,28.92,28.98,403527.0,27.7765,27.8149,27.7095,27.7669,403527.0
2022-07-25 12:25:00,28.99,29.06,28.94,29.05,566712.0,27.7765,27.8436,27.7286,27.834,566712.0
2022-07-25 12:30:00,29.04,29.19,29.02,29.18,1040039.0,27.8244,27.9682,27.8053,27.9586,1040039.0
2022-07-25 12:35:00,29.19,29.2,29.14,29.16,507108.0,27.9682,27.9777,27.9203,27.9394,507108.0
2022-07-25 12:40:00,29.16,29.3,29.15,29.24,1133531.0,27.9394,28.0736,27.9298,28.0161,1133531.0
2022-07-25 12:45:00,29.24,29.4,29.24,29.38,1197467.0,28.0161,28.1694,28.0161,28.1502,1197467.0
2022-07-25 12:50:00,29.37,29.38,29.25,29.27,967022.0,28.1406,28.1502,28.0256,28.0448,967022.0
2022-07-25 12:55:00,29.27,29.29,29.19,29.2,731547.0,28.0448,28.064,27.9682,27.9777,731547.0
2022-07-25 13:00:00,29.21,29.3,29.19,29.27,638793.0,27.9873,28.0736,27.9682,28.0448,638793.0
2022-07-25 13:05:00,29.26,29.31,29.17,29.29,686442.0,28.0352,28.0831,27.949,28.064,686442.0
2022-07-25 13:10:00,29.29,29.32,29.19,29.21,485525.0,28.064,28.0927,27.9682,27.9873,485525.0
2022-07-25 13:15:00,29.21,29.23,29.15,29.19,543164.0,27.9873,28.0065,27.9298,27.9682,543164.0
2022-07-25 13:20:00,29.2,29.24,29.12,29.15,647254.0,27.9777,28.0161,27.9011,27.9298,647254.0
2022-07-25 13:25:00,29.15,29.17,29.05,29.06,583593.0,27.9298,27.949,27.834,27.8436,583593.0
2022-07-25 13:30:00,29.06,29.12,29.04,29.09,733997.0,27.8436,27.9011,27.8244,27.8723,733997.0
2022-07-25 13:35:00,29.09,29.1,28.9,28.93,739859.0,27.8723,27.8819,27.6903,27.719,739859.0
2022-07-25 13:40:00,28.92,28.97,28.89,28.94,576070.0,27.7095,27.7574,27.6807,27.7286,576070.0
2022-07-25 13:45:00,28.94,28.98,28.9,28.92,689048.0,27.7286,27.7669,27.6903,27.7095,689048.0
2022-07-25 13:50:00,28.91,28.92,28.8,28.84,907969.0,27.6999,27.7095,27.5945,27.6328,907969.0
2022-07-25 13:55:00,28.83,28.86,28.8,28.8,454610.0,27.6232,27.652,27.5945,27.5945,454610.0
2022-07-25 14:00:00,28.8,28.81,28.7,28.7,913381.0,27.5945,27.6041,27.4987,27.4987,913381.0
2022-07-25 14:05:00,28.71,28.83,28.7,28.76,905556.0,27.5083,27.6232,27.4987,27.5562,905556.0
2022-07-25 14:10:00,28.76,28.83,28.75,28.79,924298.0,27.5562,27.6232,27.5466,27.5849,924298.0
2022-07-25 14:15:00,28.8,28.82,28.69,28.72,701740.0,27.5945,27.6136,27.4891,27.5178,701740.0
2022-07-25 14:20:00,28.71,28.79,28.66,28.76,820509.0,27.5083,27.5849,27.4603,27.5562,820509.0
2022-07-25 14:25:00,28.75,28.79,28.68,28.72,452628.0,27.5466,27.5849,27.4795,27.5178,452628.0
2022-07-25 14:30:00,28.73,28.79,28.67,28.75,736331.0,27.5274,27.5849,27.4699,27.5466,736331.0
2022-07-25 14:35:00,28.75,28.85,28.74,28.8,1160300.0,27.5466,27.6424,27.537,27.5945,1160300.0
2022-07-25 14:40:00,28.79,28.86,28.78,28.83,882884.0,27.5849,27.652,27.5753,27.6232,882884.0
2022-07-25 14:45:00,28.83,28.84,28.61,28.68,1349557.0,27.6232,27.6328,27.4124,27.4795,1349557.0
2022-07-25 14:50:00,28.68,28.72,28.61,28.64,628571.0,27.4795,27.5178,27.4124,27.4412,628571.0
2022-07-25 14:55:00,28.65,28.71,28.53,28.59,1182588.0,27.4508,27.5083,27.3358,27.3933,1182588.0
2022-07-25 15:00:00,28.59,28.68,28.45,28.48,1434156.0,27.3933,27.4795,27.2591,27.2879,1434156.0
2022-07-25 15:05:00,28.47,28.52,28.41,28.5,1643313.0,27.2783,27.3262,27.2208,27.307,1643313.0
2022-07-25 15:10:00,28.5,28.54,28.43,28.49,630733.0,27.307,27.3454,27.24,27.2975,630733.0
2022-07-25 15:15:00,28.49,28.57,28.43,28.53,952103.0,27.2975,27.3741,27.24,27.3358,952103.0
2022-07-25 15:20:00,28.53,28.65,28.51,28.63,1072057.0,27.3358,27.4508,27.3166,27.4316,1072057.0
2022-07-25 15:25:00,28.63,28.67,28.5,28.5,846521.0,27.4316,27.4699,27.307,27.307,846521.0
2022-07-25 15:30:00,28.5,28.58,28.44,28.46,1074874.0,27.307,27.3837,27.2496,27.2687,1074874.0
2022-07-25 15:35:00,28.47,28.65,28.47,28.64,962395.0,27.2783,27.4508,27.2783,27.4412,962395.0
2022-07-25 15:40:00,28.63,28.68,28.58,28.65,1529756.0,27.4316,27.4795,27.3837,27.4508,1529756.0
2022-07-25 15:45:00,28.64,28.74,28.62,28.71,1542264.0,27.4412,27.537,27.422,27.5083,1542264.0
2022-07-25 15:50:00,28.71,28.93,28.65,28.9,2787575.0,27.5083,27.719,27.4508,27.6903,2787575.0
2022-07-25 15:55:00,28.9,29.06,28.89,29.03,2270266.0,27.6903,27.8436,27.6807,27.8149,2270266.0
2022-07-26 09:30:00,28.49,28.57,28.13,28.15,3880055.0,27.2975,27.3741,26.9525,26.9717,3880055.0
2022-07-26 09:35:00,28.15,28.27,28.05,28.22,3127460.0,26.9717,27.0867,26.8759,27.0388,3127460.0
2022-07-26 09:40:00,28.21,28.33,28.07,28.1,2185034.0,27.0292,27.1442,26.895,26.9238,2185034.0
2022-07-26 09:45:00,28.1,28.1,27.9,28.02,2720143.0,26.9238,26.9238,26.7322,26.8471,2720143.0
2022-07-26 09:50:00,28.02,28.25,28.02,28.19,2098102.0,26.8471,27.0675,26.8471,27.01,2098102.0
2022-07-26 09:55:00,28.18,28.31,28.13,28.19,1690711.0,27.0004,27.125,26.9525,27.01,1690711.0
2022-07-26 10:00:00,28.18,28.36,27.97,28.3,2596165.0,27.0004,27.1729,26.7992,27.1154,2596165.0
2022-07-26 10:05:00,28.3,28.35,28.19,28.22,1338628.0,27.1154,27.1633,27.01,27.0388,1338628.0
2022-07-26 10:10:00,28.21,28.3,28.01,28.07,1378481.0,27.0292,27.1154,26.8376,26.895,1378481.0
2022-07-26 10:15:00,28.06,28.12,27.92,27.99,2199036.0,26.8855,26.9429,26.7513,26.8184,2199036.0
2022-07-26 10:20:00,27.99,28.02,27.83,27.86,1790637.0,26.8184,26.8471,26.6651,26.6938,1790637.0
2022-07-26 10:25:00,27.85,27.92,27.8,27.85,1622667.0,26.6842,26.7513,26.6363,26.6842,1622667.0
2022-07-26 10:30:00,27.84,27.85,27.67,27.73,2270880.0,26.6747,26.6842,26.5118,26.5693,2270880.0
2022-07-26 10:35:00,27.73,27.8,27.65,27.76,1436178.0,26.5693,26.6363,26.4926,26.598,1436178.0
2022-07-26 10:40:00,27.75,27.83,27.69,27.75,1110121.0,26.5884,26.6651,26.5309,26.5884,1110121.0
2022-07-26 10:45:00,27.75,27.87,27.74,27.83,1212494.0,26.5884,26.7034,26.5789,26.6651,1212494.0
2022-07-26 10:50:00,27.83,27.89,27.77,27.78,1174859.0,26.6651,26.7226,26.6076,26.6172,1174859.0
2022-07-26 10:55:00,27.78,27.93,27.73,27.91,1313981.0,26.6172,26.7609,26.5693,26.7417,1313981.0
2022-07-26 11:00:00,27.92,27.97,27.78,27.79,1512329.0,26.7513,26.7992,26.6172,26.6268,1512329.0
2022-07-26 11:05:00,27.79,27.79,27.63,27.71,1542937.0,26.6268,26.6268,26.4735,26.5501,1542937.0
2022-07-26 11:10:00,27.71,27.85,27.7,27.82,797853.0,26.5501,26.6842,26.5405,26.6555,797853.0
2022-07-26 11:15:00,27.82,27.87,27.77,27.79,1393759.0,26.6555,26.7034,26.6076,26.6268,1393759.0
2022-07-26 11:20:00,27.79,27.82,27.68,27.7,1157721.0,26.6268,26.6555,26.5214,26.5405,1157721.0
2022-07-26 11:25:00,27.7,27.72,27.54,27.57,1380737.0,26.5405,26.5597,26.3872,26.416,1380737.0
2022-07-26 11:30:00,27.56,27.59,27.47,27.57,1952877.0,26.4064,26.4351,26.3202,26.416,1952877.0
2022-07-26 11:35:00,27.58,27.59,27.45,27.48,1127016.0,26.4255,26.4351,26.301,26.3297,1127016.0
2022-07-26 11:40:00,27.48,27.56,27.45,27.54,1425968.0,26.3297,26.4064,26.301,26.3872,1425968.0
2022-07-26 11:45:00,27.54,27.55,27.45,27.45,851472.0,26.3872,26.3968,26.301,26.301,851472.0
2022-07-26 11:50:00,27.45,27.51,27.3,27.34,1784721.0,26.301,26.3585,26.1573,26.1956,1784721.0
2022-07-26 11:55:00,27.34,27.42,27.31,27.33,920172.0,26.1956,26.2722,26.1669,26.186,920172.0
2022-07-26 12:00:00,27.32,27.42,27.27,27.41,1010089.0,26.1764,26.2722,26.1285,26.2627,1010089.0
2022-07-26 12:05:00,27.41,27.44,27.32,27.39,928303.0,26.2627,26.2914,26.1764,26.2435,928303.0
2022-07-26 12:10:00,27.39,27.4,27.3,27.37,638716.0,26.2435,26.2531,26.1573,26.2243,638716.0
2022-07-26 12:15:00,27.37,27.46,27.36,27.4,981199.0,26.2243,26.3106,26.2148,26.2531,981199.0
2022-07-26 12:20:00,27.39,27.46,27.33,27.44,930225.0,26.2435,26.3106,26.186,26.2914,930225.0
2022-07-26 12:25:00,27.44,27.5,27.37,27.48,1066825.0,26.2914,26.3489,26.2243,26.3297,1066825.0
2022-07-26 12:30:00,27.48,27.57,27.47,27.57,1133235.0,26.3297,26.416,26.3202,26.416,1133235.0
2022-07-26 12:35:00,27.56,27.6,27.47,27.48,958521.0,26.4064,26.4447,26.3202,26.3297,958521.0
2022-07-26 12:40:00,27.48,27.48,27.36,27.37,1092189.0,26.3297,26.3297,26.2148,26.2243,1092189.0
2022-07-26 12:45:00,27.37,27.44,27.32,27.41,1390720.0,26.2243,26.2914,26.1764,26.2627,1390720.0
2022-07-26 12:50:00,27.42,27.5,27.4,27.5,777329.0,26.2722,26.3489,26.2531,26.3489,777329.0
2022-07-26 12:55:00,27.49,27.55,27.48,27.51,1163720.0,26.3393,26.3968,26.3297,26.3585,1163720.0
2022-07-26 13:00:00,27.52,27.62,27.46,27.61,1378108.0,26.3681,26.4639,26.3106,26.4543,1378108.0
2022-07-26 13:05:00,27.61,27.64,27.53,27.64,917281.0,26.4543,26.483,26.3776,26.483,917281.0
2022-07-26 13:10:00,27.64,27.68,27.55,27.55,1392492.0,26.483,26.5214,26.3968,26.3968,1392492.0
2022-07-26 13:15:00,27.56,27.57,27.47,27.49,915498.0,26.4064,26.416,26.3202,26.3393,915498.0
2022-07-26 13:20:00,27.49,27.63,27.48,27.55,927231.0,26.3393,26.4735,26.3297,26.3968,927231.0
2022-07-26 13:25:00,27.55,27.65,27.52,27.63,718573.0,26.3968,26.4926,26.3681,26.4735,718573.0
2022-07-26 13:30:00,27.62,27.66,27.44,27.45,1088337.0,26.4639,26.5022,26.2914,26.301,1088337.0
2022-07-26 13:35:00,27.46,27.51,27.41,27.42,709184.0,26.3106,26.3585,26.2627,26.2722,709184.0
2022-07-26 13:40:00,27.43,27.49,27.4,27.48,691240.0,26.2818,26.3393,26.2531,26.3297,691240.0
2022-07-26 13:45:00,27.48,27.49,27.38,27.4,508080.0,26.3297,26.3393,26.2339,26.2531,508080.0
2022-07-26 13:50:00,27.4,27.44,27.35,27.42,445279.0,26.2531,26.2914,26.2052,26.2722,445279.0
2022-07-26 13:55:00,27.42,27.45,27.36,27.37,451698.0,26.2722,26.301,26.2148,26.2243,451698.0
2022-07-26 14:00:00,27.37,27.59,27.37,27.57,936525.0,26.2243,26.4351,26.2243,26.416,936525.0
2022-07-26 14:05:00,27.56,27.67,27.39,27.41,2153588.0,26.4064,26.5118,26.2435,26.2627,2153588.0
2022-07-26 14:10:00,27.42,27.48,27.39,27.43,620611.0,26.2722,26.3297,26.2435,26.2818,620611.0
2022-07-26 14:15:00,27.43,27.44,27.28,27.31,1263989.0,26.2818,26.2914,26.1381,26.1669,1263989.0
2022-07-26 14:20:00,27.31,27.35,27.26,27.32,800915.0,26.1669,26.2052,26.1189,26.1764,800915.0
2022-07-26 14:25:00,27.32,27.33,27.18,27.2,1240658.0,26.1764,26.186,26.0423,26.0615,1240658.0
2022-07-26 14:30:00,27.2,27.2,27.13,27.17,752825.0,26.0615,26.0615,25.9944,26.0327,752825.0
2022-07-26 14:35:00,27.17,27.22,27.13,27.14,747554.0,26.0327,26.0806,25.9944,26.004,747554.0
2022-07-26 14:40:00,27.14,27.21,27.13,27.19,707633.0,26.004,26.071,25.9944,26.0519,707633.0
2022-07-26 14:45:00,27.19,27.24,27.15,27.15,775938.0,26.0519,26.0998,26.0135,26.0135,775938.0
2022-07-26 14:50:00,27.16,27.29,27.14,27.25,1126241.0,26.0231,26.1477,26.004,26.1094,1126241.0
2022-07-26 14:55:00,27.24,27.29,27.19,27.27,852803.0,26.0998,26.1477,26.0519,26.1285,852803.0
2022-07-26 15:00:00,27.26,27.3,27.11,27.13,1247250.0,26.1189,26.1573,25.9752,25.9944,1247250.0
2022-07-26 15:05:00,27.14,27.16,27.05,27.1,1301035.0,26.004,26.0231,25.9177,25.9656,1301035.0
2022-07-26 15:10:00,27.1,27.25,27.06,27.2,1227471.0,25.9656,26.1094,25.9273,26.0615,1227471.0
2022-07-26 15:15:00,27.21,27.27,27.19,27.23,861995.0,26.071,26.1285,26.0519,26.0902,861995.0
2022-07-26 15:20:00,27.24,27.29,27.19,27.24,681705.0,26.0998,26.1477,26.0519,26.0998,681705.0
2022-07-26 15:25:00,27.23,27.24,27.15,27.23,545357.0,26.0902,26.0998,26.0135,26.0902,545357.0
2022-07-26 15:30:00,27.23,27.29,27.16,27.26,875119.0,26.0902,26.1477,26.0231,26.1189,875119.0
2022-07-26 15:35:00,27.26,27.33,27.19,27.32,835798.0,26.1189,26.186,26.0519,26.1764,835798.0
2022-07-26 15:40:00,27.32,27.35,27.19,27.21,1082823.0,26.1764,26.2052,26.0519,26.071,1082823.0
2022-07-26 15:45:00,27.22,27.26,27.12,27.19,1286772.0,26.0806,26.1189,25.9848,26.0519,1286772.0
2022-07-26 15:50:00,27.19,27.39,27.13,27.39,1835886.0,26.0519,26.2435,25.9944,26.2435,1835886.0
2022-07-26 15:55:00,27.39,27.46,27.23,27.28,2663951.0,26.2435,26.3106,26.0902,26.1381,2663951.0
2022-07-27 09:30:00,28.6,28.76,28.43,28.52,4944506.0,27.4029,27.5562,27.24,27.3262,4944506.0
2022-07-27 09:35:00,28.52,28.9,28.5,28.89,4236706.0,27.3262,27.6903,27.307,27.6807,4236706.0
2022-07-27 09:40:00,28.89,29.1,28.88,29.05,3867941.0,27.6807,27.8819,27.6711,27.834,3867941.0
2022-07-27 09:45:00,29.05,29.28,29.05,29.21,3201849.0,27.834,28.0544,27.834,27.9873,3201849.0
2022-07-27 09:50:00,29.22,29.25,29.11,29.15,2244406.0,27.9969,28.0256,27.8915,27.9298,2244406.0
2022-07-27 09:55:00,29.15,29.24,29.14,29.17,1723016.0,27.9298,28.0161,27.9203,27.949,1723016.0
2022-07-27 10:00:00,29.18,29.26,29.08,29.26,2153125.0,27.9586,28.0352,27.8628,28.0352,2153125.0
2022-07-27 10:05:00,29.26,29.38,29.19,29.21,2438254.0,28.0352,28.1502,27.9682,27.9873,2438254.0
2022-07-27 10:10:00,29.22,29.39,29.22,29.37,1875392.0,27.9969,28.1598,27.9969,28.1406,1875392.0
2022-07-27 10:15:00,29.38,29.5,29.35,29.45,2006595.0,28.1502,28.2652,28.1215,28.2173,2006595.0
2022-07-27 10:20:00,29.46,29.5,29.32,29.33,1500830.0,28.2269,28.2652,28.0927,28.1023,1500830.0
2022-07-27 10:25:00,29.33,29.37,29.26,29.34,1318237.0,28.1023,28.1406,28.0352,28.1119,1318237.0
2022-07-27 10:30:00,29.33,29.38,29.2,29.23,1242022.0,28.1023,28.1502,27.9777,28.0065,1242022.0
2022-07-27 10:35:00,29.22,29.36,29.18,29.36,1305167.0,27.9969,28.131,27.9586,28.131,1305167.0
2022-07-27 10:40:00,29.35,29.39,29.19,29.24,1292667.0,28.1215,28.1598,27.9682,28.0161,1292667.0
2022-07-27 10:45:00,29.24,29.34,29.21,29.32,809729.0,28.0161,28.1119,27.9873,28.0927,809729.0
2022-07-27 10:50:00,29.33,29.42,29.28,29.41,1050881.0,28.1023,28.1885,28.0544,28.1789,1050881.0
2022-07-27 10:55:00,29.4,29.45,29.37,29.44,1206830.0,28.1694,28.2173,28.1406,28.2077,1206830.0
2022-07-27 11:00:00,29.44,29.6,29.43,29.49,2263585.0,28.2077,28.361,28.1981,28.2556,2263585.0
2022-07-27 11:05:00,29.5,29.56,29.43,29.45,1121687.0,28.2652,28.3227,28.1981,28.2173,1121687.0
2022-07-27 11:10:00,29.45,29.49,29.43,29.48,591175.0,28.2173,28.2556,28.1981,28.246,591175.0
2022-07-27 11:15:00,29.49,29.56,29.46,29.47,935833.0,28.2556,28.3227,28.2269,28.2364,935833.0
2022-07-27 11:20:00,29.48,29.51,29.35,29.35,849406.0,28.246,28.2748,28.1215,28.1215,849406.0
2022-07-27 11:25:00,29.35,29.43,29.3,29.41,1070650.0,28.1215,28.1981,28.0736,28.1789,1070650.0
2022-07-27 11:30:00,29.41,29.54,29.41,29.48,852511.0,28.1789,28.3035,28.1789,28.246,852511.0
2022-07-27 11:35:00,29.48,29.52,29.43,29.46,810409.0,28.246,28.2843,28.1981,28.2269,810409.0
2022-07-27 11:40:00,29.45,29.54,29.44,29.47,668597.0,28.2173,28.3035,28.2077,28.2364,668597.0
2022-07-27 11:45:00,29.46,29.53,29.43,29.5,725741.0,28.2269,28.2939,28.1981,28.2652,725741.0
2022-07-27 11:50:00,29.49,29.57,29.44,29.48,1546899.0,28.2556,28.3323,28.2077,28.246,1546899.0
2022-07-27 11:55:00,29.49,29.59,29.48,29.54,774589.0,28.2556,28.3514,28.246,28.3035,774589.0
2022-07-27 12:00:00,29.53,29.6,29.47,29.57,898313.0,28.2939,28.361,28.2364,28.3323,898313.0
2022-07-27 12:05:00,29.58,29.64,29.53,29.6,960752.0,28.3418,28.3993,28.2939,28.361,960752.0
2022-07-27 12:10:00,29.61,29.67,29.54,29.66,1222970.0,28.3706,28.4281,28.3035,28.4185,1222970.0
2022-07-27 12:15:00,29.67,29.7,29.62,29.67,858648.0,28.4281,28.4568,28.3802,28.4281,858648.0
2022-07-27 12:20:00,29.68,29.71,29.63,29.7,820402.0,28.4376,28.4664,28.3897,28.4568,820402.0
2022-07-27 12:25:00,29.69,29.77,29.68,29.69,989980.0,28.4472,28.5239,28.4376,28.4472,989980.0
2022-07-27 12:30:00,29.7,29.71,29.65,29.69,711547.0,28.4568,28.4664,28.4089,28.4472,711547.0
2022-07-27 12:35:00,29.69,29.71,29.6,29.61,759819.0,28.4472,28.4664,28.361,28.3706,759819.0
2022-07-27 12:40:00,29.61,29.66,29.55,29.58,722339.0,28.3706,28.4185,28.3131,28.3418,722339.0
2022-07-27 12:45:00,29.58,29.61,29.5,29.5,833076.0,28.3418,28.3706,28.2652,28.2652,833076.0
2022-07-27 12:50:00,29.5,29.59,29.5,29.55,640425.0,28.2652,28.3514,28.2652,28.3131,640425.0
2022-07-27 12:55:00,29.55,29.56,29.44,29.46,1116811.0,28.3131,28.3227,28.2077,28.2269,1116811.0
2022-07-27 13:00:00,29.47,29.5,29.4,29.45,817789.0,28.2364,28.2652,28.1694,28.2173,817789.0
2022-07-27 13:05:00,29.45,29.46,29.38,29.45,817772.0,28.2173,28.2269,28.1502,28.2173,817772.0
2022-07-27 13:10:00,29.45,29.54,29.45,29.54,1001471.0,28.2173,28.3035,28.2173,28.3035,1001471.0
2022-07-27 13:15:00,29.53,29.56,29.49,29.5,613986.0,28.2939,28.3227,28.2556,28.2652,613986.0
2022-07-27 13:20:00,29.5,29.55,29.49,29.53,767524.0,28.2652,28.3131,28.2556,28.2939,767524.0
2022-07-27 13:25:00,29.53,29.56,29.51,29.54,514148.0,28.2939,28.3227,28.2748,28.3035,514148.0
2022-07-27 13:30:00,29.55,29.61,29.5,29.55,883246.0,28.3131,28.3706,28.2652,28.3131,883246.0
2022-07-27 13:35:00,29.55,29.57,29.49,29.52,667860.0,28.3131,28.3323,28.2556,28.2843,667860.0
2022-07-27 13:40:00,29.52,29.55,29.44,29.45,569935.0,28.2843,28.3131,28.2077,28.2173,569935.0
2022-07-27 13:45:00,29.45,29.56,29.42,29.52,824973.0,28.2173,28.3227,28.1885,28.2843,824973.0
2022-07-27 13:50:00,29.53,29.54,29.46,29.54,569582.0,28.2939,28.3035,28.2269,28.3035,569582.0
2022-07-27 13:55:00,29.53,29.57,29.43,29.52,991185.0,28.2939,28.3323,28.1981,28.2843,991185.0
2022-07-27 14:00:00,29.53,29.87,29.43,29.74,5478076.0,28.2939,28.6197,28.1981,28.4951,5478076.0
2022-07-27 14:05:00,29.73,29.74,29.3,29.33,4386819.0,28.4856,28.4951,28.0736,28.1023,4386819.0
2022-07-27 14:10:00,29.32,29.6,29.32,29.47,2181772.0,28.0927,28.361,28.0927,28.2364,2181772.0
2022-07-27 14:15:00,29.47,29.67,29.46,29.59,1719418.0,28.2364,28.4281,28.2269,28.3514,1719418.0
2022-07-27 14:20:00,29.59,29.64,29.49,29.51,1200692.0,28.3514,28.3993,28.2556,28.2748,1200692.0
2022-07-27 14:25:00,29.51,29.73,29.5,29.65,1599636.0,28.2748,28.4856,28.2652,28.4089,1599636.0
2022-07-27 14:30:00,29.66,29.73,29.35,29.43,3118768.0,28.4185,28.4856,28.1215,28.1981,3118768.0
2022-07-27 14:35:00,29.43,30.15,29.42,30.14,11199696.0,28.1981,28.888,28.1885,28.8784,11199696.0
2022-07-27 14:40:00,30.14,30.57,30.14,30.57,6683764.0,28.8784,29.2904,28.8784,29.2904,6683764.0
2022-07-27 14:45:00,30.58,30.66,30.4,30.45,4211175.0,29.3,29.3766,29.1275,29.1754,4211175.0
2022-07-27 14:50:00,30.44,30.7,30.34,30.61,3694276.0,29.1658,29.415,29.07,29.3287,3694276.0
2022-07-27 14:55:00,30.62,30.69,30.37,30.49,3217397.0,29.3383,29.4054,29.0988,29.2137,3217397.0
2022-07-27 15:00:00,30.5,30.75,30.37,30.73,3165154.0,29.2233,29.4629,29.0988,29.4437,3165154.0
2022-07-27 15:05:00,30.74,30.79,30.61,30.71,2510681.0,29.4533,29.5012,29.3287,29.4245,2510681.0
2022-07-27 15:10:00,30.72,30.78,30.59,30.64,1899887.0,29.4341,29.4916,29.3096,29.3575,1899887.0
2022-07-27 15:15:00,30.64,30.78,30.59,30.66,2401375.0,29.3575,29.4916,29.3096,29.3766,2401375.0
2022-07-27 15:20:00,30.66,30.88,30.61,30.84,3015872.0,29.3766,29.5874,29.3287,29.5491,3015872.0
2022-07-27 15:25:00,30.84,31.22,30.82,31.22,4060646.0,29.5491,29.9132,29.5299,29.9132,4060646.0
2022-07-27 15:30:00,31.21,31.25,31.08,31.16,4527549.0,29.9036,29.9419,29.779,29.8557,4527549.0
2022-07-27 15:35:00,31.16,31.17,30.99,31.0,2284996.0,29.8557,29.8653,29.6928,29.7024,2284996.0
2022-07-27 15:40:00,30.99,31.1,30.98,31.04,1940158.0,29.6928,29.7982,29.6832,29.7407,1940158.0
2022-07-27 15:45:00,31.04,31.07,30.93,30.96,3235132.0,29.7407,29.7695,29.6353,29.6641,3235132.0
2022-07-27 15:50:00,30.95,30.99,30.77,30.91,3757395.0,29.6545,29.6928,29.482,29.6162,3757395.0
2022-07-27 15:55:00,30.91,30.95,30.73,30.74,3121995.0,29.6162,29.6545,29.4437,29.4533,3121995.0
2022-07-28 09:30:00,30.68,31.02,30.56,30.75,5672656.0,29.3958,29.7216,29.2808,29.4629,5672656.0
2022-07-28 09:35:00,30.75,30.89,30.49,30.51,3829047.0,29.4629,29.597,29.2137,29.2329,3829047.0
2022-07-28 09:40:00,30.52,30.59,29.99,30.02,3795382.0,29.2425,29.3096,28.7347,28.7634,3795382.0
2022-07-28 09:45:00,30.03,30.03,29.72,29.91,5139655.0,28.773,28.773,28.476,28.658,5139655.0
2022-07-28 09:50:00,29.91,29.99,29.55,29.66,3296107.0,28.658,28.7347,28.3131,28.4185,3296107.0
2022-07-28 09:55:00,29.65,29.87,29.63,29.81,2945093.0,28.4089,28.6197,28.3897,28.5622,2945093.0
2022-07-28 10:00:00,29.82,30.1,29.79,30.04,3193103.0,28.5718,28.8401,28.543,28.7826,3193103.0
2022-07-28 10:05:00,30.03,30.08,29.68,29.76,2492697.0,28.773,28.8209,28.4376,28.5143,2492697.0
2022-07-28 10:10:00,29.77,29.92,29.66,29.85,1851214.0,28.5239,28.6676,28.4185,28.6005,1851214.0
2022-07-28 10:15:00,29.85,30.0,29.79,29.87,1467642.0,28.6005,28.7443,28.543,28.6197,1467642.0
2022-07-28 10:20:00,29.87,29.92,29.6,29.74,1778254.0,28.6197,28.6676,28.361,28.4951,1778254.0
2022-07-28 10:25:00,29.74,29.83,29.54,29.7,1852288.0,28.4951,28.5814,28.3035,28.4568,1852288.0
2022-07-28 10:30:00,29.69,29.77,29.52,29.68,1745765.0,28.4472,28.5239,28.2843,28.4376,1745765.0
2022-07-28 10:35:00,29.69,30.01,29.68,29.9,2260228.0,28.4472,28.7538,28.4376,28.6484,2260228.0
2022-07-28 10:40:00,29.9,29.98,29.74,29.86,1246396.0,28.6484,28.7251,28.4951,28.6101,1246396.0
2022-07-28 10:45:00,29.87,30.2,29.83,30.19,2673183.0,28.6197,28.9359,28.5814,28.9263,2673183.0
2022-07-28 10:50:00,30.2,30.28,30.15,30.21,3439826.0,28.9359,29.0125,28.888,28.9455,3439826.0
2022-07-28 10:55:00,30.21,30.46,30.17,30.45,2890986.0,28.9455,29.185,28.9071,29.1754,2890986.0
2022-07-28 11:00:00,30.46,30.71,30.42,30.65,3302594.0,29.185,29.4245,29.1467,29.367,3302594.0
2022-07-28 11:05:00,30.66,30.85,30.65,30.73,2694688.0,29.3766,29.5587,29.367,29.4437,2694688.0
2022-07-28 11:10:00,30.73,30.82,30.62,30.78,2311908.0,29.4437,29.5299,29.3383,29.4916,2311908.0
2022-07-28 11:15:00,30.79,30.86,30.67,30.71,2088288.0,29.5012,29.5683,29.3862,29.4245,2088288.0
2022-07-28 11:20:00,30.71,30.98,30.64,30.95,2357744.0,29.4245,29.6832,29.3575,29.6545,2357744.0
2022-07-28 11:25:00,30.96,31.11,30.95,31.1,3064212.0,29.6641,29.8078,29.6545,29.7982,3064212.0
2022-07-28 11:30:00,31.11,31.14,30.96,31.03,2356559.0,29.8078,29.8365,29.6641,29.7311,2356559.0
2022-07-28 11:35:00,31.03,31.08,30.93,31.03,1390926.0,29.7311,29.779,29.6353,29.7311,1390926.0
2022-07-28 11:40:00,31.03,31.21,30.94,31.17,1985815.0,29.7311,29.9036,29.6449,29.8653,1985815.0
2022-07-28 11:45:00,31.17,31.24,31.0,31.14,1785179.0,29.8653,29.9323,29.7024,29.8365,1785179.0
2022-07-28 11:50:00,31.13,31.32,31.13,31.24,2505838.0,29.827,30.009,29.827,29.9323,2505838.0
2022-07-28 11:55:00,31.23,31.25,31.08,31.09,1637489.0,29.9228,29.9419,29.779,29.7886,1637489.0
2022-07-28 12:00:00,31.09,31.17,31.08,31.16,1118742.0,29.7886,29.8653,29.779,29.8557,1118742.0
2022-07-28 12:05:00,31.15,31.16,31.03,31.06,1180612.0,29.8461,29.8557,29.7311,29.7599,1180612.0
2022-07-28 12:10:00,31.05,31.13,31.04,31.07,924426.0,29.7503,29.827,29.7407,29.7695,924426.0
2022-07-28 12:15:00,31.07,31.08,30.9,30.94,1317346.0,29.7695,29.779,29.6066,29.6449,1317346.0
2022-07-28 12:20:00,30.94,31.11,30.87,31.11,1566878.0,29.6449,29.8078,29.5778,29.8078,1566878.0
2022-07-28 12:25:00,31.11,31.16,31.03,31.13,1299176.0,29.8078,29.8557,29.7311,29.827,1299176.0
2022-07-28 12:30:00,31.13,31.2,31.02,31.08,1305604.0,29.827,29.894,29.7216,29.779,1305604.0
2022-07-28 12:35:00,31.09,31.15,31.05,31.11,689102.0,29.7886,29.8461,29.7503,29.8078,689102.0
2022-07-28 12:40:00,31.11,31.12,31.04,31.08,489896.0,29.8078,29.8174,29.7407,29.779,489896.0
2022-07-28 12:45:00,31.07,31.15,31.02,31.04,751037.0,29.7695,29.8461,29.7216,29.7407,751037.0
2022-07-28 12:50:00,31.04,31.13,30.95,31.12,1171914.0,29.7407,29.827,29.6545,29.8174,1171914.0
2022-07-28 12:55:00,31.12,31.13,30.94,30.94,711798.0,29.8174,29.827,29.6449,29.6449,711798.0
2022-07-28 13:00:00,30.94,30.99,30.79,30.88,1921849.0,29.6449,29.6928,29.5012,29.5874,1921849.0
2022-07-28 13:05:00,30.88,30.98,30.82,30.96,1036520.0,29.5874,29.6832,29.5299,29.6641,1036520.0
2022-07-28 13:10:00,30.96,31.1,30.93,31.08,1339822.0,29.6641,29.7982,29.6353,29.779,1339822.0
2022-07-28 13:15:00,31.07,31.11,31.02,31.1,790816.0,29.7695,29.8078,29.7216,29.7982,790816.0
2022-07-28 13:20:00,31.1,31.25,31.09,31.2,1629079.0,29.7982,29.9419,29.7886,29.894,1629079.0
2022-07-28 13:25:00,31.2,31.27,31.18,31.25,1085702.0,29.894,29.9611,29.8749,29.9419,1085702.0
2022-07-28 13:30:00,31.25,31.33,31.23,31.32,1675542.0,29.9419,30.0186,29.9228,30.009,1675542.0
2022-07-28 13:35:00,31.32,31.52,31.31,31.44,2755404.0,30.009,30.2006,29.9994,30.124,2755404.0
2022-07-28 13:40:00,31.44,31.62,31.44,31.54,2431897.0,30.124,30.2964,30.124,30.2198,2431897.0
2022-07-28 13:45:00,31.54,31.59,31.48,31.57,1433395.0,30.2198,30.2677,30.1623,30.2485,1433395.0
2022-07-28 13:50:00,31.56,31.59,31.48,31.53,1145237.0,30.239,30.2677,30.1623,30.2102,1145237.0
2022-07-28 13:55:00,31.53,31.63,31.52,31.56,1313908.0,30.2102,30.306,30.2006,30.239,1313908.0
2022-07-28 14:00:00,31.56,31.58,31.44,31.46,1214857.0,30.239,30.2581,30.124,30.1431,1214857.0
2022-07-28 14:05:00,31.46,31.47,31.3,31.39,1530479.0,30.1431,30.1527,29.9898,30.0761,1530479.0
2022-07-28 14:10:00,31.38,31.42,31.3,31.34,1046812.0,30.0665,30.1048,29.9898,30.0282,1046812.0
2022-07-28 14:15:00,31.34,31.44,31.33,31.4,1112715.0,30.0282,30.124,30.0186,30.0857,1112715.0
2022-07-28 14:20:00,31.39,31.42,31.32,31.41,666930.0,30.0761,30.1048,30.009,30.0952,666930.0
2022-07-28 14:25:00,31.41,31.44,31.36,31.4,745476.0,30.0952,30.124,30.0473,30.0857,745476.0
2022-07-28 14:30:00,31.41,31.46,31.34,31.43,946138.0,30.0952,30.1431,30.0282,30.1144,946138.0
2022-07-28 14:35:00,31.43,31.47,31.39,31.46,746969.0,30.1144,30.1527,30.0761,30.1431,746969.0
2022-07-28 14:40:00,31.47,31.55,31.45,31.52,1193935.0,30.1527,30.2294,30.1336,30.2006,1193935.0
2022-07-28 14:45:00,31.52,31.57,31.48,31.56,775658.0,30.2006,30.2485,30.1623,30.239,775658.0
2022-07-28 14:50:00,31.56,31.65,31.5,31.64,1170141.0,30.239,30.3252,30.1815,30.3156,1170141.0
2022-07-28 14:55:00,31.64,31.66,31.54,31.62,956170.0,30.3156,30.3348,30.2198,30.2964,956170.0
2022-07-28 15:00:00,31.62,31.74,31.58,31.72,1253426.0,30.2964,30.4114,30.2581,30.3923,1253426.0
2022-07-28 15:05:00,31.72,31.82,31.59,31.66,2117259.0,30.3923,30.4881,30.2677,30.3348,2117259.0
2022-07-28 15:10:00,31.65,31.67,31.55,31.66,989827.0,30.3252,30.3443,30.2294,30.3348,989827.0
2022-07-28 15:15:00,31.66,31.67,31.55,31.65,901250.0,30.3348,30.3443,30.2294,30.3252,901250.0
2022-07-28 15:20:00,31.65,31.75,31.63,31.7,969969.0,30.3252,30.421,30.306,30.3731,969969.0
2022-07-28 15:25:00,31.71,31.72,31.62,31.71,838544.0,30.3827,30.3923,30.2964,30.3827,838544.0
2022-07-28 15:30:00,31.71,31.71,31.62,31.65,647262.0,30.3827,30.3827,30.2964,30.3252,647262.0
2022-07-28 15:35:00,31.66,31.68,31.46,31.54,1569937.0,30.3348,30.3539,30.1431,30.2198,1569937.0
2022-07-28 15:40:00,31.54,31.55,31.43,31.52,798277.0,30.2198,30.2294,30.1144,30.2006,798277.0
2022-07-28 15:45:00,31.51,31.6,31.43,31.58,1384972.0,30.191,30.2773,30.1144,30.2581,1384972.0
2022-07-28 15:50:00,31.57,31.68,31.52,31.55,2238125.0,30.2485,30.3539,30.2006,30.2294,2238125.0
2022-07-28 15:55:00,31.56,31.66,31.47,31.63,2495564.0,30.239,30.3348,30.1527,30.306,2495564.0
2022-07-29 09:30:00,32.13,32.25,31.87,31.9,5883072.0,30.7851,30.9001,30.536,30.5647,5883072.0
2022-07-29 09:35:00,31.89,32.13,31.67,32.1,3618813.0,30.5551,30.7851,30.3443,30.7564,3618813.0
2022-07-29 09:40:00,32.1,32.58,32.07,32.41,5088319.0,30.7564,31.2163,30.7276,31.0534,5088319.0
2022-07-29 09:45:00,32.42,32.68,32.41,32.55,4073182.0,31.063,31.3121,31.0534,31.1875,4073182.0
2022-07-29 09:50:00,32.54,32.64,32.47,32.55,2258182.0,31.1779,31.2737,31.1109,31.1875,2258182.0
2022-07-29 09:55:00,32.55,32.74,32.49,32.57,2366998.0,31.1875,31.3696,31.13,31.2067,2366998.0
2022-07-29 10:00:00,32.58,32.85,32.43,32.81,4241789.0,31.2163,31.475,31.0725,31.4366,4241789.0
2022-07-29 10:05:00,32.82,32.95,32.74,32.78,2893234.0,31.4462,31.5708,31.3696,31.4079,2893234.0
2022-07-29 10:10:00,32.78,32.88,32.72,32.74,1686591.0,31.4079,31.5037,31.3504,31.3696,1686591.0
2022-07-29 10:15:00,32.74,32.81,32.62,32.75,1748678.0,31.3696,31.4366,31.2546,31.3791,1748678.0
2022-07-29 10:20:00,32.75,32.87,32.66,32.85,1559885.0,31.3791,31.4941,31.2929,31.475,1559885.0
2022-07-29 10:25:00,32.85,33.07,32.82,32.97,3269031.0,31.475,31.6857,31.4462,31.5899,3269031.0
2022-07-29 10:30:00,32.96,33.06,32.74,32.76,2185433.0,31.5804,31.6762,31.3696,31.3887,2185433.0
2022-07-29 10:35:00,32.76,32.94,32.73,32.93,1510430.0,31.3887,31.5612,31.36,31.5516,1510430.0
2022-07-29 10:40:00,32.93,33.01,32.85,32.98,1693543.0,31.5516,31.6283,31.475,31.5995,1693543.0
2022-07-29 10:45:00,32.99,33.06,32.89,32.93,1896627.0,31.6091,31.6762,31.5133,31.5516,1896627.0
2022-07-29 10:50:00,32.93,32.96,32.8,32.86,1365529.0,31.5516,31.5804,31.427,31.4845,1365529.0
2022-07-29 10:55:00,32.86,32.91,32.55,32.57,1920766.0,31.4845,31.5324,31.1875,31.2067,1920766.0
2022-07-29 11:00:00,32.56,32.61,32.4,32.41,2110148.0,31.1971,31.245,31.0438,31.0534,2110148.0
2022-07-29 11:05:00,32.41,32.59,32.4,32.49,1493813.0,31.0534,31.2258,31.0438,31.13,1493813.0
2022-07-29 11:10:00,32.49,32.5,32.34,32.45,1452123.0,31.13,31.1396,30.9863,31.0917,1452123.0
2022-07-29 11:15:00,32.45,32.49,32.29,32.47,1556606.0,31.0917,31.13,30.9384,31.1109,1556606.0
2022-07-29 11:20:00,32.47,32.49,32.17,32.19,1735660.0,31.1109,31.13,30.8234,30.8426,1735660.0
2022-07-29 11:25:00,32.18,32.23,32.05,32.1,2158875.0,30.833,30.8809,30.7084,30.7564,2158875.0
2022-07-29 11:30:00,32.11,32.22,31.99,32.07,1663081.0,30.7659,30.8713,30.651,30.7276,1663081.0
2022-07-29 11:35:00,32.08,32.32,32.06,32.3,1832911.0,30.7372,30.9671,30.718,30.948,1832911.0
2022-07-29 11:40:00,32.3,32.46,32.27,32.45,1623050.0,30.948,31.1013,30.9192,31.0917,1623050.0
2022-07-29 11:45:00,32.45,32.51,32.4,32.42,1681400.0,31.0917,31.1492,31.0438,31.063,1681400.0
2022-07-29 11:50:00,32.43,32.56,32.38,32.53,1611461.0,31.0725,31.1971,31.0246,31.1684,1611461.0
2022-07-29 11:55:00,32.53,32.59,32.48,32.55,1227012.0,31.1684,31.2258,31.1204,31.1875,1227012.0
2022-07-29 12:00:00,32.55,32.65,32.52,32.56,1303049.0,31.1875,31.2833,31.1588,31.1971,1303049.0
2022-07-29 12:05:00,32.56,32.57,32.35,32.4,1658264.0,31.1971,31.2067,30.9959,31.0438,1658264.0
2022-07-29 12:10:00,32.4,32.57,32.4,32.44,895998.0,31.0438,31.2067,31.0438,31.0821,895998.0
2022-07-29 12:15:00,32.44,32.63,32.43,32.58,1175844.0,31.0821,31.2642,31.0725,31.2163,1175844.0
2022-07-29 12:20:00,32.57,32.6,32.5,32.54,840922.0,31.2067,31.2354,31.1396,31.1779,840922.0
2022-07-29 12:25:00,32.54,32.58,32.47,32.54,717882.0,31.1779,31.2163,31.1109,31.1779,717882.0
2022-07-29 12:30:00,32.54,32.62,32.53,32.57,762106.0,31.1779,31.2546,31.1684,31.2067,762106.0
2022-07-29 12:35:00,32.57,32.65,32.44,32.63,1419932.0,31.2067,31.2833,31.0821,31.2642,1419932.0
2022-07-29 12:40:00,32.63,32.65,32.54,32.63,819481.0,31.2642,31.2833,31.1779,31.2642,819481.0
2022-07-29 12:45:00,32.63,32.74,32.57,32.7,1465279.0,31.2642,31.3696,31.2067,31.3312,1465279.0
2022-07-29 12:50:00,32.69,32.85,32.69,32.84,1392911.0,31.3217,31.475,31.3217,31.4654,1392911.0
2022-07-29 12:55:00,32.84,32.86,32.78,32.81,1016964.0,31.4654,31.4845,31.4079,31.4366,1016964.0
2022-07-29 13:00:00,32.81,32.82,32.71,32.74,1044764.0,31.4366,31.4462,31.3408,31.3696,1044764.0
2022-07-29 13:05:00,32.75,32.81,32.72,32.8,595141.0,31.3791,31.4366,31.3504,31.427,595141.0
2022-07-29 13:10:00,32.8,32.85,32.73,32.83,806466.0,31.427,31.475,31.36,31.4558,806466.0
2022-07-29 13:15:00,32.84,32.9,32.82,32.87,1014891.0,31.4654,31.5229,31.4462,31.4941,1014891.0
2022-07-29 13:20:00,32.87,32.94,32.84,32.88,1081154.0,31.4941,31.5612,31.4654,31.5037,1081154.0
2022-07-29 13:25:00,32.87,32.89,32.76,32.79,907594.0,31.4941,31.5133,31.3887,31.4175,907594.0
2022-07-29 13:30:00,32.79,32.91,32.78,32.83,973658.0,31.4175,31.5324,31.4079,31.4558,973658.0
2022-07-29 13:35:00,32.83,32.92,32.79,32.91,633089.0,31.4558,31.542,31.4175,31.5324,633089.0
2022-07-29 13:40:00,32.92,33.0,32.89,32.98,1060473.0,31.542,31.6187,31.5133,31.5995,1060473.0
2022-07-29 13:45:00,32.98,33.05,32.96,33.02,1516656.0,31.5995,31.6666,31.5804,31.6378,1516656.0
2022-07-29 13:50:00,33.02,33.09,33.0,33.08,885110.0,31.6378,31.7049,31.6187,31.6953,885110.0
2022-07-29 13:55:00,33.07,33.13,33.0,33.03,1263314.0,31.6857,31.7432,31.6187,31.6474,1263314.0
2022-07-29 14:00:00,33.04,33.07,32.96,33.04,901288.0,31.657,31.6857,31.5804,31.657,901288.0
2022-07-29 14:05:00,33.04,33.16,33.03,33.15,1068456.0,31.657,31.772,31.6474,31.7624,1068456.0
2022-07-29 14:10:00,33.15,33.17,33.09,33.11,1114500.0,31.7624,31.7816,31.7049,31.7241,1114500.0
2022-07-29 14:15:00,33.1,33.2,33.06,33.19,939530.0,31.7145,31.8103,31.6762,31.8007,939530.0
2022-07-29 14:20:00,33.19,33.22,33.14,33.2,1044957.0,31.8007,31.8295,31.7528,31.8103,1044957.0
2022-07-29 14:25:00,33.21,33.25,33.14,33.23,1317892.0,31.8199,31.8582,31.7528,31.8391,1317892.0
2022-07-29 14:30:00,33.23,33.27,33.2,33.26,1038729.0,31.8391,31.8774,31.8103,31.8678,1038729.0
2022-07-29 14:35:00,33.25,33.38,33.24,33.28,1414129.0,31.8582,31.9828,31.8486,31.887,1414129.0
2022-07-29 14:40:00,33.28,33.3,33.17,33.18,1533112.0,31.887,31.9061,31.7816,31.7911,1533112.0
2022-07-29 14:45:00,33.19,33.28,33.17,33.23,1295857.0,31.8007,31.887,31.7816,31.8391,1295857.0
2022-07-29 14:50:00,33.22,33.28,33.19,33.26,638659.0,31.8295,31.887,31.8007,31.8678,638659.0
2022-07-29 14:55:00,33.26,33.29,33.2,33.28,644232.0,31.8678,31.8965,31.8103,31.887,644232.0
2022-07-29 15:00:00,33.28,33.41,33.24,33.4,1669950.0,31.887,32.0115,31.8486,32.0019,1669950.0
2022-07-29 15:05:00,33.4,33.41,33.28,33.29,1295735.0,32.0019,32.0115,31.887,31.8965,1295735.0
2022-07-29 15:10:00,33.29,33.37,33.27,33.36,753697.0,31.8965,31.9732,31.8774,31.9636,753697.0
2022-07-29 15:15:00,33.36,33.37,33.28,33.37,916479.0,31.9636,31.9732,31.887,31.9732,916479.0
2022-07-29 15:20:00,33.36,33.44,33.32,33.44,1366300.0,31.9636,32.0403,31.9253,32.0403,1366300.0
2022-07-29 15:25:00,33.44,33.53,33.43,33.52,1368208.0,32.0403,32.1265,32.0307,32.1169,1368208.0
2022-07-29 15:30:00,33.52,33.56,33.43,33.55,1315526.0,32.1169,32.1552,32.0307,32.1457,1315526.0
2022-07-29 15:35:00,33.56,33.59,33.5,33.51,1281874.0,32.1552,32.184,32.0977,32.1073,1281874.0
2022-07-29 15:40:00,33.51,33.59,33.44,33.55,1734834.0,32.1073,32.184,32.0403,32.1457,1734834.0
2022-07-29 15:45:00,33.55,33.62,33.53,33.58,1964209.0,32.1457,32.2127,32.1265,32.1744,1964209.0
2022-07-29 15:50:00,33.58,33.65,33.39,33.42,3777265.0,32.1744,32.2415,31.9924,32.0211,3777265.0
2022-07-29 15:55:00,33.42,33.44,33.32,33.36,2651733.0,32.0211,32.0403,31.9253,31.9636,2651733.0
2022-08-01 09:30:00,32.78,32.88,32.43,32.68,4111525.0,31.4079,31.5037,31.0725,31.3121,4111525.0
2022-08-01 09:35:00,32.68,33.02,32.62,32.97,4097781.0,31.3121,31.6378,31.2546,31.5899,4097781.0
2022-08-01 09:40:00,32.98,33.31,32.85,33.21,3959182.0,31.5995,31.9157,31.475,31.8199,3959182.0
2022-08-01 09:45:00,33.21,33.37,33.1,33.26,2577127.0,31.8199,31.9732,31.7145,31.8678,2577127.0
2022-08-01 09:50:00,33.26,33.65,33.2,33.63,3434872.0,31.8678,32.2415,31.8103,32.2223,3434872.0
2022-08-01 09:55:00,33.63,33.77,33.5,33.52,3359009.0,32.2223,32.3564,32.0977,32.1169,3359009.0
2022-08-01 10:00:00,33.51,33.82,33.35,33.59,3913181.0,32.1073,32.4044,31.954,32.184,3913181.0
2022-08-01 10:05:00,33.59,33.98,33.58,33.91,3172569.0,32.184,32.5577,32.1744,32.4906,3172569.0
2022-08-01 10:10:00,33.93,34.12,33.91,34.03,2868632.0,32.5098,32.6918,32.4906,32.6056,2868632.0
2022-08-01 10:15:00,34.04,34.07,33.64,33.65,2249273.0,32.6151,32.6439,32.2319,32.2415,2249273.0
2022-08-01 10:20:00,33.64,33.77,33.5,33.66,2580080.0,32.2319,32.3564,32.0977,32.2511,2580080.0
2022-08-01 10:25:00,33.65,33.66,33.32,33.46,2735427.0,32.2415,32.2511,31.9253,32.0594,2735427.0
2022-08-01 10:30:00,33.47,33.68,33.45,33.58,2109550.0,32.069,32.2702,32.0498,32.1744,2109550.0
2022-08-01 10:35:00,33.57,33.8,33.5,33.78,2398850.0,32.1648,32.3852,32.0977,32.366,2398850.0
2022-08-01 10:40:00,33.78,34.02,33.76,33.98,2503170.0,32.366,32.596,32.3469,32.5577,2503170.0
2022-08-01 10:45:00,33.98,34.2,33.94,34.13,2252468.0,32.5577,32.7684,32.5193,32.7014,2252468.0
2022-08-01 10:50:00,34.13,34.42,34.13,34.35,2506999.0,32.7014,32.9792,32.7014,32.9122,2506999.0
2022-08-01 10:55:00,34.36,34.36,34.22,34.28,1648359.0,32.9218,32.9218,32.7876,32.8451,1648359.0
2022-08-01 11:00:00,34.28,34.37,34.11,34.15,1959443.0,32.8451,32.9313,32.6822,32.7205,1959443.0
2022-08-01 11:05:00,34.15,34.16,33.98,34.05,1355322.0,32.7205,32.7301,32.5577,32.6247,1355322.0
2022-08-01 11:10:00,34.05,34.25,34.03,34.23,1556208.0,32.6247,32.8164,32.6056,32.7972,1556208.0
2022-08-01 11:15:00,34.23,34.24,33.87,33.87,2220698.0,32.7972,32.8068,32.4523,32.4523,2220698.0
2022-08-01 11:20:00,33.87,34.12,33.82,34.1,1569806.0,32.4523,32.6918,32.4044,32.6726,1569806.0
2022-08-01 11:25:00,34.1,34.21,34.02,34.16,1361362.0,32.6726,32.778,32.596,32.7301,1361362.0
2022-08-01 11:30:00,34.16,34.16,33.84,33.9,1299531.0,32.7301,32.7301,32.4235,32.481,1299531.0
2022-08-01 11:35:00,33.91,34.0,33.83,33.98,1177027.0,32.4906,32.5768,32.4139,32.5577,1177027.0
2022-08-01 11:40:00,33.97,34.12,33.92,34.11,1026490.0,32.5481,32.6918,32.5002,32.6822,1026490.0
2022-08-01 11:45:00,34.11,34.27,34.06,34.27,1755724.0,32.6822,32.8355,32.6343,32.8355,1755724.0
2022-08-01 11:50:00,34.26,34.3,34.2,34.21,973224.0,32.8259,32.8643,32.7684,32.778,973224.0
2022-08-01 11:55:00,34.21,34.29,34.13,34.19,1009804.0,32.778,32.8547,32.7014,32.7589,1009804.0
2022-08-01 12:00:00,34.19,34.24,33.99,34.04,1005327.0,32.7589,32.8068,32.5672,32.6151,1005327.0
2022-08-01 12:05:00,34.05,34.11,33.96,33.97,1045522.0,32.6247,32.6822,32.5385,32.5481,1045522.0
2022-08-01 12:10:00,33.97,34.03,33.63,33.72,2007746.0,32.5481,32.6056,32.2223,32.3085,2007746.0
2022-08-01 12:15:00,33.73,33.83,33.68,33.77,1307144.0,32.3181,32.4139,32.2702,32.3564,1307144.0
2022-08-01 12:20:00,33.76,33.9,33.75,33.83,1203238.0,32.3469,32.481,32.3373,32.4139,1203238.0
2022-08-01 12:25:00,33.82,33.9,33.8,33.85,737715.0,32.4044,32.481,32.3852,32.4331,737715.0
2022-08-01 12:30:00,33.85,33.88,33.75,33.86,834189.0,32.4331,32.4618,32.3373,32.4427,834189.0
2022-08-01 12:35:00,33.87,33.88,33.68,33.73,894218.0,32.4523,32.4618,32.2702,32.3181,894218.0
2022-08-01 12:40:00,33.72,33.77,33.63,33.75,949125.0,32.3085,32.3564,32.2223,32.3373,949125.0
2022-08-01 12:45:00,33.75,33.88,33.67,33.73,1195620.0,32.3373,32.4618,32.2606,32.3181,1195620.0
2022-08-01 12:50:00,33.73,33.74,33.64,33.68,623527.0,32.3181,32.3277,32.2319,32.2702,623527.0
2022-08-01 12:55:00,33.69,33.71,33.52,33.67,1038217.0,32.2798,32.299,32.1169,32.2606,1038217.0
2022-08-01 13:00:00,33.67,33.67,33.32,33.37,1641309.0,32.2606,32.2606,31.9253,31.9732,1641309.0
2022-08-01 13:05:00,33.36,33.56,33.3,33.52,1476236.0,31.9636,32.1552,31.9061,32.1169,1476236.0
2022-08-01 13:10:00,33.51,33.55,33.39,33.53,916060.0,32.1073,32.1457,31.9924,32.1265,916060.0
2022-08-01 13:15:00,33.54,33.6,33.24,33.25,1383319.0,32.1361,32.1936,31.8486,31.8582,1383319.0
2022-08-01 13:20:00,33.26,33.38,33.16,33.28,1783739.0,31.8678,31.9828,31.772,31.887,1783739.0
2022-08-01 13:25:00,33.28,33.31,33.1,33.11,991157.0,31.887,31.9157,31.7145,31.7241,991157.0
2022-08-01 13:30:00,33.11,33.21,32.99,33.0,1235918.0,31.7241,31.8199,31.6091,31.6187,1235918.0
2022-08-01 13:35:00,33.0,33.1,32.97,33.07,986724.0,31.6187,31.7145,31.5899,31.6857,986724.0
2022-08-01 13:40:00,33.07,33.11,32.91,32.98,1098295.0,31.6857,31.7241,31.5324,31.5995,1098295.0
2022-08-01 13:45:00,32.99,32.99,32.79,32.95,1831122.0,31.6091,31.6091,31.4175,31.5708,1831122.0
2022-08-01 13:50:00,32.95,32.97,32.82,32.93,1281441.0,31.5708,31.5899,31.4462,31.5516,1281441.0
2022-08-01 13:55:00,32.92,33.09,32.85,33.08,1391600.0,31.542,31.7049,31.475,31.6953,1391600.0
2022-08-01 14:00:00,33.07,33.12,32.88,32.98,1338854.0,31.6857,31.7337,31.5037,31.5995,1338854.0
2022-08-01 14:05:00,32.99,33.1,32.92,33.07,1135938.0,31.6091,31.7145,31.542,31.6857,1135938.0
2022-08-01 14:10:00,33.08,33.23,32.98,33.23,1209945.0,31.6953,31.8391,31.5995,31.8391,1209945.0
2022-08-01 14:15:00,33.23,33.34,33.08,33.16,2268102.0,31.8391,31.9444,31.6953,31.772,2268102.0
2022-08-01 14:20:00,33.16,33.28,33.09,33.26,813408.0,31.772,31.887,31.7049,31.8678,813408.0
2022-08-01 14:25:00,33.27,33.29,33.13,33.19,1023132.0,31.8774,31.8965,31.7432,31.8007,1023132.0
2022-08-01 14:30:00,33.19,33.28,33.17,33.25,792967.0,31.8007,31.887,31.7816,31.8582,792967.0
2022-08-01 14:35:00,33.26,33.34,33.25,33.32,1174927.0,31.8678,31.9444,31.8582,31.9253,1174927.0
2022-08-01 14:40:00,33.32,33.37,33.12,33.13,1470638.0,31.9253,31.9732,31.7337,31.7432,1470638.0
2022-08-01 14:45:00,33.14,33.24,33.09,33.17,1042877.0,31.7528,31.8486,31.7049,31.7816,1042877.0
2022-08-01 14:50:00,33.17,33.32,33.08,33.3,937895.0,31.7816,31.9253,31.6953,31.9061,937895.0
2022-08-01 14:55:00,33.3,33.58,33.28,33.5,2249011.0,31.9061,32.1744,31.887,32.0977,2249011.0
2022-08-01 15:00:00,33.51,33.52,33.29,33.34,1324260.0,32.1073,32.1169,31.8965,31.9444,1324260.0
2022-08-01 15:05:00,33.34,33.49,33.29,33.47,1150871.0,31.9444,32.0882,31.8965,32.069,1150871.0
2022-08-01 15:10:00,33.47,33.5,33.35,33.49,749176.0,32.069,32.0977,31.954,32.0882,749176.0
2022-08-01 15:15:00,33.5,33.59,33.42,33.45,1181081.0,32.0977,32.184,32.0211,32.0498,1181081.0
2022-08-01 15:20:00,33.44,33.44,33.19,33.2,1282070.0,32.0403,32.0403,31.8007,31.8103,1282070.0
2022-08-01 15:25:00,33.2,33.23,33.12,33.18,856238.0,31.8103,31.8391,31.7337,31.7911,856238.0
2022-08-01 15:30:00,33.18,33.28,33.14,33.25,815109.0,31.7911,31.887,31.7528,31.8582,815109.0
2022-08-01 15:35:00,33.24,33.28,33.18,33.28,690128.0,31.8486,31.887,31.7911,31.887,690128.0
2022-08-01 15:40:00,33.28,33.41,33.2,33.2,1501136.0,31.887,32.0115,31.8103,31.8103,1501136.0
2022-08-01 15:45:00,33.21,33.41,33.17,33.35,1416316.0,31.8199,32.0115,31.7816,31.954,1416316.0
2022-08-01 15:50:00,33.35,33.47,33.19,33.21,2012581.0,31.954,32.069,31.8007,31.8199,2012581.0
2022-08-01 15:55:00,33.21,33.34,33.18,33.29,1870822.0,31.8199,31.9444,31.7911,31.8965,1870822.0
2022-08-02 09:30:00,32.55,32.96,32.45,32.87,5089988.0,31.1875,31.5804,31.0917,31.4941,5089988.0
2022-08-02 09:35:00,32.87,33.02,32.63,33.0,4091674.0,31.4941,31.6378,31.2642,31.6187,4091674.0
2022-08-02 09:40:00,33.0,33.15,32.78,32.85,3331601.0,31.6187,31.7624,31.4079,31.475,3331601.0
2022-08-02 09:45:00,32.85,33.26,32.81,32.98,2646379.0,31.475,31.8678,31.4366,31.5995,2646379.0
2022-08-02 09:50:00,32.98,33.1,32.66,32.71,2650350.0,31.5995,31.7145,31.2929,31.3408,2650350.0
2022-08-02 09:55:00,32.72,33.07,32.6,32.91,2755462.0,31.3504,31.6857,31.2354,31.5324,2755462.0
2022-08-02 10:00:00,32.93,32.93,32.61,32.65,1786661.0,31.5516,31.5516,31.245,31.2833,1786661.0
2022-08-02 10:05:00,32.65,32.81,32.45,32.46,2204402.0,31.2833,31.4366,31.0917,31.1013,2204402.0
2022-08-02 10:10:00,32.45,32.68,32.21,32.64,3301233.0,31.0917,31.3121,30.8617,31.2737,3301233.0
2022-08-02 10:15:00,32.65,32.8,32.59,32.76,2248089.0,31.2833,31.427,31.2258,31.3887,2248089.0
2022-08-02 10:20:00,32.76,32.89,32.51,32.59,1954737.0,31.3887,31.5133,31.1492,31.2258,1954737.0
2022-08-02 10:25:00,32.59,32.88,32.53,32.87,2109881.0,31.2258,31.5037,31.1684,31.4941,2109881.0
2022-08-02 10:30:00,32.87,33.01,32.75,32.8,2456279.0,31.4941,31.6283,31.3791,31.427,2456279.0
2022-08-02 10:35:00,32.81,32.92,32.66,32.86,1589553.0,31.4366,31.542,31.2929,31.4845,1589553.0
2022-08-02 10:40:00,32.86,33.15,32.75,33.14,2340369.0,31.4845,31.7624,31.3791,31.7528,2340369.0
2022-08-02 10:45:00,33.14,33.22,32.97,33.2,2480847.0,31.7528,31.8295,31.5899,31.8103,2480847.0
2022-08-02 10:50:00,33.2,33.61,33.16,33.58,4233157.0,31.8103,32.2031,31.772,32.1744,4233157.0
2022-08-02 10:55:00,33.58,33.6,33.3,33.36,2539341.0,32.1744,32.1936,31.9061,31.9636,2539341.0
2022-08-02 11:00:00,33.36,33.45,33.28,33.36,1847265.0,31.9636,32.0498,31.887,31.9636,1847265.0
2022-08-02 11:05:00,33.37,33.41,33.24,33.28,1047103.0,31.9732,32.0115,31.8486,31.887,1047103.0
2022-08-02 11:10:00,33.28,33.29,33.09,33.11,1294722.0,31.887,31.8965,31.7049,31.7241,1294722.0
2022-08-02 11:15:00,33.11,33.27,33.08,33.17,1350445.0,31.7241,31.8774,31.6953,31.7816,1350445.0
2022-08-02 11:20:00,33.18,33.19,33.0,33.18,1040313.0,31.7911,31.8007,31.6187,31.7911,1040313.0
2022-08-02 11:25:00,33.17,33.37,33.15,33.34,1736041.0,31.7816,31.9732,31.7624,31.9444,1736041.0
2022-08-02 11:30:00,33.33,33.36,32.99,33.17,1473647.0,31.9349,31.9636,31.6091,31.7816,1473647.0
2022-08-02 11:35:00,33.17,33.44,33.15,33.42,1465096.0,31.7816,32.0403,31.7624,32.0211,1465096.0
2022-08-02 11:40:00,33.41,33.51,33.35,33.45,1202702.0,32.0115,32.1073,31.954,32.0498,1202702.0
2022-08-02 11:45:00,33.45,33.5,33.36,33.49,1019611.0,32.0498,32.0977,31.9636,32.0882,1019611.0
2022-08-02 11:50:00,33.5,33.51,33.41,33.48,575360.0,32.0977,32.1073,32.0115,32.0786,575360.0
2022-08-02 11:55:00,33.49,33.56,33.39,33.45,1167910.0,32.0882,32.1552,31.9924,32.0498,1167910.0
2022-08-02 12:00:00,33.45,33.73,33.39,33.67,2030793.0,32.0498,32.3181,31.9924,32.2606,2030793.0
2022-08-02 12:05:00,33.67,33.69,33.6,33.63,906465.0,32.2606,32.2798,32.1936,32.2223,906465.0
2022-08-02 12:10:00,33.61,33.77,33.57,33.73,1430370.0,32.2031,32.3564,32.1648,32.3181,1430370.0
2022-08-02 12:15:00,33.74,34.02,33.72,34.02,2885248.0,32.3277,32.596,32.3085,32.596,2885248.0
2022-08-02 12:20:00,34.03,34.18,33.97,34.17,5122063.0,32.6056,32.7493,32.5481,32.7397,5122063.0
2022-08-02 12:25:00,34.17,34.21,34.1,34.18,2674978.0,32.7397,32.778,32.6726,32.7493,2674978.0
2022-08-02 12:30:00,34.18,34.21,34.07,34.14,1470909.0,32.7493,32.778,32.6439,32.711,1470909.0
2022-08-02 12:35:00,34.13,34.26,34.08,34.26,1924526.0,32.7014,32.8259,32.6535,32.8259,1924526.0
2022-08-02 12:40:00,34.26,34.35,34.2,34.31,3717244.0,32.8259,32.9122,32.7684,32.8738,3717244.0
2022-08-02 12:45:00,34.3,34.31,34.17,34.26,1138238.0,32.8643,32.8738,32.7397,32.8259,1138238.0
2022-08-02 12:50:00,34.25,34.27,34.17,34.23,752593.0,32.8164,32.8355,32.7397,32.7972,752593.0
2022-08-02 12:55:00,34.24,34.25,34.13,34.16,1088818.0,32.8068,32.8164,32.7014,32.7301,1088818.0
2022-08-02 13:00:00,34.16,34.19,33.97,34.07,1699647.0,32.7301,32.7589,32.5481,32.6439,1699647.0
2022-08-02 13:05:00,34.07,34.09,33.92,34.04,1217337.0,32.6439,32.6631,32.5002,32.6151,1217337.0
2022-08-02 13:10:00,34.03,34.11,33.99,34.05,1187801.0,32.6056,32.6822,32.5672,32.6247,1187801.0
2022-08-02 13:15:00,34.05,34.1,34.0,34.0,590321.0,32.6247,32.6726,32.5768,32.5768,590321.0
2022-08-02 13:20:00,34.0,34.03,33.83,33.84,1211162.0,32.5768,32.6056,32.4139,32.4235,1211162.0
2022-08-02 13:25:00,33.84,33.87,33.45,33.5,6306659.0,32.4235,32.4523,32.0498,32.0977,6306659.0
2022-08-02 13:30:00,33.5,33.5,33.1,33.1,3945496.0,32.0977,32.0977,31.7145,31.7145,3945496.0
2022-08-02 13:35:00,33.1,33.2,32.93,32.99,2782518.0,31.7145,31.8103,31.5516,31.6091,2782518.0
2022-08-02 13:40:00,32.99,33.12,32.91,33.05,2231216.0,31.6091,31.7337,31.5324,31.6666,2231216.0
2022-08-02 13:45:00,33.04,33.11,32.84,32.91,1862964.0,31.657,31.7241,31.4654,31.5324,1862964.0
2022-08-02 13:50:00,32.93,33.05,32.84,33.04,1047723.0,31.5516,31.6666,31.4654,31.657,1047723.0
2022-08-02 13:55:00,33.04,33.09,32.98,33.06,1720001.0,31.657,31.7049,31.5995,31.6762,1720001.0
2022-08-02 14:00:00,33.07,33.12,32.93,33.08,1380092.0,31.6857,31.7337,31.5516,31.6953,1380092.0
2022-08-02 14:05:00,33.09,33.39,33.05,33.36,2420041.0,31.7049,31.9924,31.6666,31.9636,2420041.0
2022-08-02 14:10:00,33.36,33.37,33.26,33.31,1527191.0,31.9636,31.9732,31.8678,31.9157,1527191.0
2022-08-02 14:15:00,33.31,33.33,33.2,33.27,1214887.0,31.9157,31.9349,31.8103,31.8774,1214887.0
2022-08-02 14:20:00,33.27,33.46,33.22,33.36,1327142.0,31.8774,32.0594,31.8295,31.9636,1327142.0
2022-08-02 14:25:00,33.37,33.46,33.35,33.41,1080489.0,31.9732,32.0594,31.954,32.0115,1080489.0
2022-08-02 14:30:00,33.42,33.59,33.39,33.52,1892170.0,32.0211,32.184,31.9924,32.1169,1892170.0
2022-08-02 14:35:00,33.52,33.54,33.36,33.41,1331034.0,32.1169,32.1361,31.9636,32.0115,1331034.0
2022-08-02 14:40:00,33.42,33.52,33.4,33.47,767560.0,32.0211,32.1169,32.0019,32.069,767560.0
2022-08-02 14:45:00,33.47,33.51,33.23,33.48,1335238.0,32.069,32.1073,31.8391,32.0786,1335238.0
2022-08-02 14:50:00,33.48,33.55,33.23,33.34,1598730.0,32.0786,32.1457,31.8391,31.9444,1598730.0
2022-08-02 14:55:00,33.34,33.37,33.17,33.26,1063846.0,31.9444,31.9732,31.7816,31.8678,1063846.0
2022-08-02 15:00:00,33.26,33.39,33.23,33.32,1148994.0,31.8678,31.9924,31.8391,31.9253,1148994.0
2022-08-02 15:05:00,33.32,33.4,33.23,33.27,1030279.0,31.9253,32.0019,31.8391,31.8774,1030279.0
2022-08-02 15:10:00,33.26,33.36,33.17,33.33,1023614.0,31.8678,31.9636,31.7816,31.9349,1023614.0
2022-08-02 15:15:00,33.34,33.4,33.0,33.08,1687418.0,31.9444,32.0019,31.6187,31.6953,1687418.0
2022-08-02 15:20:00,33.08,33.2,32.99,33.07,1197333.0,31.6953,31.8103,31.6091,31.6857,1197333.0
2022-08-02 15:25:00,33.08,33.31,33.07,33.29,1293282.0,31.6953,31.9157,31.6857,31.8965,1293282.0
2022-08-02 15:30:00,33.28,33.32,33.16,33.29,1406401.0,31.887,31.9253,31.772,31.8965,1406401.0
2022-08-02 15:35:00,33.29,33.44,33.23,33.26,1894994.0,31.8965,32.0403,31.8391,31.8678,1894994.0
2022-08-02 15:40:00,33.27,33.29,33.16,33.29,820135.0,31.8774,31.8965,31.772,31.8965,820135.0
2022-08-02 15:45:00,33.29,33.31,33.05,33.1,1455257.0,31.8965,31.9157,31.6666,31.7145,1455257.0
2022-08-02 15:50:00,33.1,33.2,33.06,33.09,1877563.0,31.7145,31.8103,31.6762,31.7049,1877563.0
2022-08-02 15:55:00,33.09,33.13,32.97,32.99,2203537.0,31.7049,31.7432,31.5899,31.6091,2203537.0
2022-08-03 09:30:00,33.54,34.04,33.52,33.9,6400257.0,32.1361,32.6151,32.1169,32.481,6400257.0
2022-08-03 09:35:00,33.91,34.27,33.87,34.2,5088311.0,32.4906,32.8355,32.4523,32.7684,5088311.0
2022-08-03 09:40:00,34.2,34.28,34.08,34.16,2435521.0,32.7684,32.8451,32.6535,32.7301,2435521.0
2022-08-03 09:45:00,34.16,34.25,33.9,34.18,2890383.0,32.7301,32.8164,32.481,32.7493,2890383.0
2022-08-03 09:50:00,34.18,34.38,34.08,34.37,3159349.0,32.7493,32.9409,32.6535,32.9313,3159349.0
2022-08-03 09:55:00,34.37,34.56,34.33,34.48,3875274.0,32.9313,33.1134,32.893,33.0367,3875274.0
2022-08-03 10:00:00,34.48,34.73,34.23,34.71,4298379.0,33.0367,33.2763,32.7972,33.2571,4298379.0
2022-08-03 10:05:00,34.7,34.91,34.7,34.81,6137475.0,33.2475,33.4487,33.2475,33.3529,6137475.0
2022-08-03 10:10:00,34.81,34.89,34.69,34.75,1776093.0,33.3529,33.4296,33.2379,33.2954,1776093.0
2022-08-03 10:15:00,34.74,34.81,34.4,34.48,2920461.0,33.2858,33.3529,32.9601,33.0367,2920461.0
2022-08-03 10:20:00,34.46,34.56,34.38,34.47,1839638.0,33.0176,33.1134,32.9409,33.0271,1839638.0
2022-08-03 10:25:00,34.48,34.67,34.43,34.59,2155570.0,33.0367,33.2188,32.9888,33.1421,2155570.0
2022-08-03 10:30:00,34.58,34.63,34.24,34.3,2234745.0,33.1325,33.1804,32.8068,32.8643,2234745.0
2022-08-03 10:35:00,34.29,34.42,34.05,34.34,2800738.0,32.8547,32.9792,32.6247,32.9026,2800738.0
2022-08-03 10:40:00,34.34,34.47,34.18,34.43,1743701.0,32.9026,33.0271,32.7493,32.9888,1743701.0
2022-08-03 10:45:00,34.42,34.62,34.38,34.58,2111616.0,32.9792,33.1709,32.9409,33.1325,2111616.0
2022-08-03 10:50:00,34.58,34.69,34.52,34.62,1708092.0,33.1325,33.2379,33.0751,33.1709,1708092.0
2022-08-03 10:55:00,34.62,34.69,34.6,34.67,1118644.0,33.1709,33.2379,33.1517,33.2188,1118644.0
2022-08-03 11:00:00,34.67,34.77,34.59,34.66,2027571.0,33.2188,33.3146,33.1421,33.2092,2027571.0
2022-08-03 11:05:00,34.66,34.81,34.65,34.81,1449083.0,33.2092,33.3529,33.1996,33.3529,1449083.0
2022-08-03 11:10:00,34.81,35.0,34.77,34.94,2698428.0,33.3529,33.535,33.3146,33.4775,2698428.0
2022-08-03 11:15:00,34.94,35.0,34.82,34.84,2655667.0,33.4775,33.535,33.3625,33.3817,2655667.0
2022-08-03 11:20:00,34.84,34.99,34.84,34.97,1380055.0,33.3817,33.5254,33.3817,33.5062,1380055.0
2022-08-03 11:25:00,34.97,35.06,34.91,34.97,2073978.0,33.5062,33.5925,33.4487,33.5062,2073978.0
2022-08-03 11:30:00,34.98,35.01,34.88,34.94,1295205.0,33.5158,33.5445,33.42,33.4775,1295205.0
2022-08-03 11:35:00,34.94,35.19,34.93,35.19,2028554.0,33.4775,33.717,33.4679,33.717,2028554.0
2022-08-03 11:40:00,35.19,35.24,35.12,35.19,1611705.0,33.717,33.7649,33.6499,33.717,1611705.0
2022-08-03 11:45:00,35.19,35.28,35.16,35.19,1345249.0,33.717,33.8032,33.6883,33.717,1345249.0
2022-08-03 11:50:00,35.18,35.19,35.05,35.15,1246361.0,33.7074,33.717,33.5829,33.6787,1246361.0
2022-08-03 11:55:00,35.16,35.29,35.14,35.27,1374220.0,33.6883,33.8128,33.6691,33.7937,1374220.0
2022-08-03 12:00:00,35.27,35.29,35.14,35.22,1574848.0,33.7937,33.8128,33.6691,33.7458,1574848.0
2022-08-03 12:05:00,35.21,35.29,35.13,35.16,1602282.0,33.7362,33.8128,33.6595,33.6883,1602282.0
2022-08-03 12:10:00,35.16,35.17,35.02,35.13,1187240.0,33.6883,33.6978,33.5541,33.6595,1187240.0
2022-08-03 12:15:00,35.13,35.19,35.02,35.17,796202.0,33.6595,33.717,33.5541,33.6978,796202.0
2022-08-03 12:20:00,35.18,35.31,35.17,35.27,1768100.0,33.7074,33.832,33.6978,33.7937,1768100.0
2022-08-03 12:25:00,35.27,35.28,35.17,35.19,572363.0,33.7937,33.8032,33.6978,33.717,572363.0
2022-08-03 12:30:00,35.18,35.44,35.17,35.37,1274397.0,33.7074,33.9565,33.6978,33.8895,1274397.0
2022-08-03 12:35:00,35.36,35.45,35.33,35.41,1089654.0,33.8799,33.9661,33.8511,33.9278,1089654.0
2022-08-03 12:40:00,35.41,35.52,35.37,35.5,1162427.0,33.9278,34.0332,33.8895,34.014,1162427.0
2022-08-03 12:45:00,35.49,35.63,35.46,35.62,1879573.0,34.0045,34.1386,33.9757,34.129,1879573.0
2022-08-03 12:50:00,35.63,35.7,35.58,35.6,1474248.0,34.1386,34.2057,34.0907,34.1098,1474248.0
2022-08-03 12:55:00,35.59,35.66,35.53,35.56,957853.0,34.1003,34.1673,34.0428,34.0715,957853.0
2022-08-03 13:00:00,35.55,35.68,35.55,35.67,1090361.0,34.0619,34.1865,34.0619,34.1769,1090361.0
2022-08-03 13:05:00,35.67,35.71,35.59,35.68,1446694.0,34.1769,34.2152,34.1003,34.1865,1446694.0
2022-08-03 13:10:00,35.67,35.72,35.59,35.64,839033.0,34.1769,34.2248,34.1003,34.1482,839033.0
2022-08-03 13:15:00,35.64,35.7,35.58,35.59,752435.0,34.1482,34.2057,34.0907,34.1003,752435.0
2022-08-03 13:20:00,35.59,35.63,35.47,35.59,1662454.0,34.1003,34.1386,33.9853,34.1003,1662454.0
2022-08-03 13:25:00,35.59,35.69,35.57,35.64,959362.0,34.1003,34.1961,34.0811,34.1482,959362.0
2022-08-03 13:30:00,35.64,35.69,35.57,35.68,823729.0,34.1482,34.1961,34.0811,34.1865,823729.0
2022-08-03 13:35:00,35.68,35.69,35.54,35.57,841595.0,34.1865,34.1961,34.0524,34.0811,841595.0
2022-08-03 13:40:00,35.57,35.62,35.5,35.61,923507.0,34.0811,34.129,34.014,34.1194,923507.0
2022-08-03 13:45:00,35.6,35.63,35.49,35.63,980614.0,34.1098,34.1386,34.0045,34.1386,980614.0
2022-08-03 13:50:00,35.63,35.68,35.62,35.68,889022.0,34.1386,34.1865,34.129,34.1865,889022.0
2022-08-03 13:55:00,35.68,35.69,35.55,35.63,852647.0,34.1865,34.1961,34.0619,34.1386,852647.0
2022-08-03 14:00:00,35.63,35.66,35.52,35.62,792555.0,34.1386,34.1673,34.0332,34.129,792555.0
2022-08-03 14:05:00,35.62,35.66,35.57,35.62,563597.0,34.129,34.1673,34.0811,34.129,563597.0
2022-08-03 14:10:00,35.63,35.68,35.57,35.65,739088.0,34.1386,34.1865,34.0811,34.1578,739088.0
2022-08-03 14:15:00,35.66,35.78,35.63,35.78,1318703.0,34.1673,34.2823,34.1386,34.2823,1318703.0
2022-08-03 14:20:00,35.78,35.84,35.76,35.81,1304372.0,34.2823,34.3398,34.2631,34.3111,1304372.0
2022-08-03 14:25:00,35.82,35.83,35.71,35.73,866268.0,34.3206,34.3302,34.2152,34.2344,866268.0
2022-08-03 14:30:00,35.74,35.8,35.7,35.76,751347.0,34.244,34.3015,34.2057,34.2631,751347.0
2022-08-03 14:35:00,35.76,35.84,35.75,35.76,870025.0,34.2631,34.3398,34.2536,34.2631,870025.0
2022-08-03 14:40:00,35.75,35.78,35.59,35.69,1053222.0,34.2536,34.2823,34.1003,34.1961,1053222.0
2022-08-03 14:45:00,35.69,35.76,35.6,35.71,675897.0,34.1961,34.2631,34.1098,34.2152,675897.0
2022-08-03 14:50:00,35.72,35.79,35.64,35.75,727840.0,34.2248,34.2919,34.1482,34.2536,727840.0
2022-08-03 14:55:00,35.75,35.8,35.7,35.72,914560.0,34.2536,34.3015,34.2057,34.2248,914560.0
2022-08-03 15:00:00,35.71,35.82,35.64,35.81,829065.0,34.2152,34.3206,34.1482,34.3111,829065.0
2022-08-03 15:05:00,35.82,35.85,35.73,35.75,1116907.0,34.3206,34.3494,34.2344,34.2536,1116907.0
2022-08-03 15:10:00,35.75,35.76,35.62,35.69,1126515.0,34.2536,34.2631,34.129,34.1961,1126515.0
2022-08-03 15:15:00,35.7,35.73,35.59,35.7,1057183.0,34.2057,34.2344,34.1003,34.2057,1057183.0
2022-08-03 15:20:00,35.7,35.76,35.66,35.69,776349.0,34.2057,34.2631,34.1673,34.1961,776349.0
2022-08-03 15:25:00,35.69,35.7,35.63,35.66,636496.0,34.1961,34.2057,34.1386,34.1673,636496.0
2022-08-03 15:30:00,35.66,35.76,35.64,35.76,723753.0,34.1673,34.2631,34.1482,34.2631,723753.0
2022-08-03 15:35:00,35.76,35.82,35.74,35.8,1040006.0,34.2631,34.3206,34.244,34.3015,1040006.0
2022-08-03 15:40:00,35.8,35.95,35.77,35.93,1617947.0,34.3015,34.4452,34.2727,34.426,1617947.0
2022-08-03 15:45:00,35.92,35.93,35.72,35.77,5971434.0,34.4165,34.426,34.2248,34.2727,5971434.0
2022-08-03 15:50:00,35.78,35.93,35.77,35.84,2836813.0,34.2823,34.426,34.2727,34.3398,2836813.0
2022-08-03 15:55:00,35.83,35.84,35.61,35.66,2426227.0,34.3302,34.3398,34.1194,34.1673,2426227.0
2022-08-04 09:30:00,35.69,35.82,35.44,35.75,3647110.0,34.1961,34.3206,33.9565,34.2536,3647110.0
2022-08-04 09:35:00,35.75,36.0,35.51,35.54,3638280.0,34.2536,34.4931,34.0236,34.0524,3638280.0
2022-08-04 09:40:00,35.54,36.13,35.53,36.09,3437526.0,34.0524,34.6177,34.0428,34.5793,3437526.0
2022-08-04 09:45:00,36.1,36.21,35.97,35.98,3557951.0,34.5889,34.6943,34.4644,34.4739,3557951.0
2022-08-04 09:50:00,35.98,36.08,35.6,35.85,3353655.0,34.4739,34.5698,34.1098,34.3494,3353655.0
2022-08-04 09:55:00,35.85,36.09,35.77,35.93,2570135.0,34.3494,34.5793,34.2727,34.426,2570135.0
2022-08-04 10:00:00,35.94,36.16,35.8,36.06,2036999.0,34.4356,34.6464,34.3015,34.5506,2036999.0
2022-08-04 10:05:00,36.05,36.14,35.8,35.88,1983615.0,34.541,34.6272,34.3015,34.3781,1983615.0
2022-08-04 10:10:00,35.89,35.95,35.65,35.73,2096624.0,34.3877,34.4452,34.1578,34.2344,2096624.0
2022-08-04 10:15:00,35.71,35.86,35.34,35.54,2906440.0,34.2152,34.359,33.8607,34.0524,2906440.0
2022-08-04 10:20:00,35.54,35.68,35.43,35.56,1794905.0,34.0524,34.1865,33.947,34.0715,1794905.0
2022-08-04 10:25:00,35.56,35.66,35.36,35.42,1511268.0,34.0715,34.1673,33.8799,33.9374,1511268.0
2022-08-04 10:30:00,35.42,35.47,35.13,35.14,2519662.0,33.9374,33.9853,33.6595,33.6691,2519662.0
2022-08-04 10:35:00,35.13,35.16,34.96,35.04,2745634.0,33.6595,33.6883,33.4966,33.5733,2745634.0
2022-08-04 10:40:00,35.03,35.19,34.96,35.11,2273418.0,33.5637,33.717,33.4966,33.6404,2273418.0
2022-08-04 10:45:00,35.11,35.42,35.06,35.36,2452021.0,33.6404,33.9374,33.5925,33.8799,2452021.0
2022-08-04 10:50:00,35.36,35.48,35.3,35.4,1777720.0,33.8799,33.9949,33.8224,33.9182,1777720.0
2022-08-04 10:55:00,35.4,35.61,35.39,35.53,1775642.0,33.9182,34.1194,33.9086,34.0428,1775642.0
2022-08-04 11:00:00,35.52,35.64,35.43,35.43,1454942.0,34.0332,34.1482,33.947,33.947,1454942.0
2022-08-04 11:05:00,35.43,35.59,35.42,35.44,1117047.0,33.947,34.1003,33.9374,33.9565,1117047.0
2022-08-04 11:10:00,35.43,35.54,35.13,35.14,2248666.0,33.947,34.0524,33.6595,33.6691,2248666.0
2022-08-04 11:15:00,35.13,35.39,35.07,35.33,1482405.0,33.6595,33.9086,33.602,33.8511,1482405.0
2022-08-04 11:20:00,35.33,35.51,35.23,35.25,1352714.0,33.8511,34.0236,33.7553,33.7745,1352714.0
2022-08-04 11:25:00,35.25,35.37,35.16,35.27,1047469.0,33.7745,33.8895,33.6883,33.7937,1047469.0
2022-08-04 11:30:00,35.27,35.4,35.21,35.33,1041026.0,33.7937,33.9182,33.7362,33.8511,1041026.0
2022-08-04 11:35:00,35.34,35.38,35.12,35.13,923314.0,33.8607,33.8991,33.6499,33.6595,923314.0
2022-08-04 11:40:00,35.13,35.43,35.11,35.38,1085390.0,33.6595,33.947,33.6404,33.8991,1085390.0
2022-08-04 11:45:00,35.39,35.62,35.38,35.59,1675936.0,33.9086,34.129,33.8991,34.1003,1675936.0
2022-08-04 11:50:00,35.59,35.79,35.58,35.75,1631791.0,34.1003,34.2919,34.0907,34.2536,1631791.0
2022-08-04 11:55:00,35.76,35.82,35.71,35.76,1132677.0,34.2631,34.3206,34.2152,34.2631,1132677.0
2022-08-04 12:00:00,35.77,35.83,35.64,35.65,1286814.0,34.2727,34.3302,34.1482,34.1578,1286814.0
2022-08-04 12:05:00,35.65,35.83,35.62,35.82,1050047.0,34.1578,34.3302,34.129,34.3206,1050047.0
2022-08-04 12:10:00,35.82,35.99,35.78,35.9,1900977.0,34.3206,34.4835,34.2823,34.3973,1900977.0
2022-08-04 12:15:00,35.89,35.89,35.78,35.84,1105258.0,34.3877,34.3877,34.2823,34.3398,1105258.0
2022-08-04 12:20:00,35.84,35.97,35.8,35.96,1034409.0,34.3398,34.4644,34.3015,34.4548,1034409.0
2022-08-04 12:25:00,35.97,36.01,35.92,35.98,1073927.0,34.4644,34.5027,34.4165,34.4739,1073927.0
2022-08-04 12:30:00,35.97,35.98,35.81,35.9,1150680.0,34.4644,34.4739,34.3111,34.3973,1150680.0
2022-08-04 12:35:00,35.9,35.92,35.8,35.85,612240.0,34.3973,34.4165,34.3015,34.3494,612240.0
2022-08-04 12:40:00,35.85,35.87,35.67,35.77,1080571.0,34.3494,34.3685,34.1769,34.2727,1080571.0
2022-08-04 12:45:00,35.77,35.78,35.44,35.48,1358632.0,34.2727,34.2823,33.9565,33.9949,1358632.0
2022-08-04 12:50:00,35.48,35.61,35.46,35.57,970386.0,33.9949,34.1194,33.9757,34.0811,970386.0
2022-08-04 12:55:00,35.57,35.59,35.48,35.48,590486.0,34.0811,34.1003,33.9949,33.9949,590486.0
2022-08-04 13:00:00,35.48,35.68,35.48,35.55,1188397.0,33.9949,34.1865,33.9949,34.0619,1188397.0
2022-08-04 13:05:00,35.55,35.74,35.49,35.7,1003055.0,34.0619,34.244,34.0045,34.2057,1003055.0
2022-08-04 13:10:00,35.71,35.8,35.66,35.76,765694.0,34.2152,34.3015,34.1673,34.2631,765694.0
2022-08-04 13:15:00,35.77,35.84,35.75,35.81,842156.0,34.2727,34.3398,34.2536,34.3111,842156.0
2022-08-04 13:20:00,35.82,35.92,35.69,35.85,1502801.0,34.3206,34.4165,34.1961,34.3494,1502801.0
2022-08-04 13:25:00,35.86,35.96,35.85,35.9,924533.0,34.359,34.4548,34.3494,34.3973,924533.0
2022-08-04 13:30:00,35.9,35.99,35.85,35.98,1012852.0,34.3973,34.4835,34.3494,34.4739,1012852.0
2022-08-04 13:35:00,35.98,36.03,35.95,35.95,869507.0,34.4739,34.5218,34.4452,34.4452,869507.0
2022-08-04 13:40:00,35.96,36.0,35.84,35.88,911307.0,34.4548,34.4931,34.3398,34.3781,911307.0
2022-08-04 13:45:00,35.87,36.02,35.83,36.02,999509.0,34.3685,34.5123,34.3302,34.5123,999509.0
2022-08-04 13:50:00,36.02,36.02,35.89,35.94,625891.0,34.5123,34.5123,34.3877,34.4356,625891.0
2022-08-04 13:55:00,35.94,35.94,35.81,35.88,752836.0,34.4356,34.4356,34.3111,34.3781,752836.0
2022-08-04 14:00:00,35.88,35.9,35.79,35.89,491140.0,34.3781,34.3973,34.2919,34.3877,491140.0
2022-08-04 14:05:00,35.89,35.93,35.76,35.78,530082.0,34.3877,34.426,34.2631,34.2823,530082.0
2022-08-04 14:10:00,35.78,35.84,35.66,35.74,809863.0,34.2823,34.3398,34.1673,34.244,809863.0
2022-08-04 14:15:00,35.73,35.87,35.73,35.86,567565.0,34.2344,34.3685,34.2344,34.359,567565.0
2022-08-04 14:20:00,35.86,35.88,35.76,35.77,512895.0,34.359,34.3781,34.2631,34.2727,512895.0
2022-08-04 14:25:00,35.78,35.95,35.76,35.9,1056325.0,34.2823,34.4452,34.2631,34.3973,1056325.0
2022-08-04 14:30:00,35.9,35.97,35.89,35.91,620678.0,34.3973,34.4644,34.3877,34.4069,620678.0
2022-08-04 14:35:00,35.92,35.92,35.77,35.85,827230.0,34.4165,34.4165,34.2727,34.3494,827230.0
2022-08-04 14:40:00,35.84,35.88,35.72,35.86,610765.0,34.3398,34.3781,34.2248,34.359,610765.0
2022-08-04 14:45:00,35.86,35.95,35.81,35.95,777828.0,34.359,34.4452,34.3111,34.4452,777828.0
2022-08-04 14:50:00,35.95,36.09,35.93,36.02,1727182.0,34.4452,34.5793,34.426,34.5123,1727182.0
2022-08-04 14:55:00,36.03,36.08,35.97,36.0,791574.0,34.5218,34.5698,34.4644,34.4931,791574.0
2022-08-04 15:00:00,36.01,36.06,35.93,36.04,892176.0,34.5027,34.5506,34.426,34.5314,892176.0
2022-08-04 15:05:00,36.04,36.11,35.97,36.09,961302.0,34.5314,34.5985,34.4644,34.5793,961302.0
2022-08-04 15:10:00,36.09,36.22,36.07,36.19,1810169.0,34.5793,34.7039,34.5602,34.6752,1810169.0
2022-08-04 15:15:00,36.2,36.27,36.16,36.23,1689496.0,34.6847,34.7518,34.6464,34.7135,1689496.0
2022-08-04 15:20:00,36.23,36.24,36.07,36.09,1222117.0,34.7135,34.7231,34.5602,34.5793,1222117.0
2022-08-04 15:25:00,36.09,36.19,36.04,36.15,1115993.0,34.5793,34.6752,34.5314,34.6368,1115993.0
2022-08-04 15:30:00,36.16,36.17,35.99,36.01,1186163.0,34.6464,34.656,34.4835,34.5027,1186163.0
2022-08-04 15:35:00,36.01,36.12,35.99,35.99,1171659.0,34.5027,34.6081,34.4835,34.4835,1171659.0
2022-08-04 15:40:00,35.99,36.04,35.85,35.87,1069389.0,34.4835,34.5314,34.3494,34.3685,1069389.0
2022-08-04 15:45:00,35.86,35.97,35.82,35.93,1242528.0,34.359,34.4644,34.3206,34.426,1242528.0
2022-08-04 15:50:00,35.94,36.04,35.94,36.01,1106737.0,34.4356,34.5314,34.4356,34.5027,1106737.0
2022-08-04 15:55:00,36.0,36.14,35.93,36.14,1734047.0,34.4931,34.6272,34.426,34.6272,1734047.0
2022-08-05 09:30:00,34.43,34.96,34.39,34.93,6011275.0,32.9888,33.4966,32.9505,33.4679,6011275.0
2022-08-05 09:35:00,34.93,35.14,34.82,35.01,4551978.0,33.4679,33.6691,33.3625,33.5445,4551978.0
2022-08-05 09:40:00,35.02,35.17,34.74,34.85,3184336.0,33.5541,33.6978,33.2858,33.3912,3184336.0
2022-08-05 09:45:00,34.86,35.02,34.64,34.91,2539318.0,33.4008,33.5541,33.19,33.4487,2539318.0
2022-08-05 09:50:00,34.92,35.1,34.85,34.93,2512054.0,33.4583,33.6308,33.3912,33.4679,2512054.0
2022-08-05 09:55:00,34.93,34.99,34.71,34.95,2346279.0,33.4679,33.5254,33.2571,33.4871,2346279.0
2022-08-05 10:00:00,34.94,35.33,34.82,35.31,3248828.0,33.4775,33.8511,33.3625,33.832,3248828.0
2022-08-05 10:05:00,35.32,35.46,35.18,35.45,2343769.0,33.8416,33.9757,33.7074,33.9661,2343769.0
2022-08-05 10:10:00,35.44,35.79,35.32,35.72,3383740.0,33.9565,34.2919,33.8416,34.2248,3383740.0
2022-08-05 10:15:00,35.73,35.85,35.69,35.81,2944976.0,34.2344,34.3494,34.1961,34.3111,2944976.0
2022-08-05 10:20:00,35.81,35.98,35.77,35.91,2055400.0,34.3111,34.4739,34.2727,34.4069,2055400.0
2022-08-05 10:25:00,35.91,35.93,35.56,35.68,2652183.0,34.4069,34.426,34.0715,34.1865,2652183.0
2022-08-05 10:30:00,35.68,35.7,35.47,35.51,1560356.0,34.1865,34.2057,33.9853,34.0236,1560356.0
2022-08-05 10:35:00,35.53,35.67,35.51,35.62,1532707.0,34.0428,34.1769,34.0236,34.129,1532707.0
2022-08-05 10:40:00,35.62,35.63,35.44,35.49,1189175.0,34.129,34.1386,33.9565,34.0045,1189175.0
2022-08-05 10:45:00,35.49,35.63,35.45,35.48,1167209.0,34.0045,34.1386,33.9661,33.9949,1167209.0
2022-08-05 10:50:00,35.48,35.48,35.2,35.4,2006470.0,33.9949,33.9949,33.7266,33.9182,2006470.0
2022-08-05 10:55:00,35.4,35.49,35.27,35.32,955450.0,33.9182,34.0045,33.7937,33.8416,955450.0
2022-08-05 11:00:00,35.3,35.32,35.04,35.09,1808812.0,33.8224,33.8416,33.5733,33.6212,1808812.0
2022-08-05 11:05:00,35.08,35.1,34.85,35.04,1921441.0,33.6116,33.6308,33.3912,33.5733,1921441.0
2022-08-05 11:10:00,35.03,35.06,34.74,34.76,1439444.0,33.5637,33.5925,33.2858,33.305,1439444.0
2022-08-05 11:15:00,34.76,34.9,34.7,34.74,1430092.0,33.305,33.4391,33.2475,33.2858,1430092.0
2022-08-05 11:20:00,34.73,34.78,34.43,34.44,2061458.0,33.2763,33.3242,32.9888,32.9984,2061458.0
2022-08-05 11:25:00,34.44,34.5,34.19,34.2,2458693.0,32.9984,33.0559,32.7589,32.7684,2458693.0
2022-08-05 11:30:00,34.2,34.49,34.15,34.44,2752639.0,32.7684,33.0463,32.7205,32.9984,2752639.0
2022-08-05 11:35:00,34.44,34.53,34.36,34.45,1493849.0,32.9984,33.0846,32.9218,33.008,1493849.0
2022-08-05 11:40:00,34.45,34.48,34.26,34.35,1732956.0,33.008,33.0367,32.8259,32.9122,1732956.0
2022-08-05 11:45:00,34.34,34.46,34.3,34.41,1248794.0,32.9026,33.0176,32.8643,32.9697,1248794.0
2022-08-05 11:50:00,34.42,34.64,34.38,34.5,1945456.0,32.9792,33.19,32.9409,33.0559,1945456.0
2022-08-05 11:55:00,34.5,34.55,34.4,34.46,840794.0,33.0559,33.1038,32.9601,33.0176,840794.0
2022-08-05 12:00:00,34.46,34.68,34.45,34.63,1469827.0,33.0176,33.2284,33.008,33.1804,1469827.0
2022-08-05 12:05:00,34.63,34.76,34.54,34.62,1720028.0,33.1804,33.305,33.0942,33.1709,1720028.0
2022-08-05 12:10:00,34.62,34.72,34.6,34.7,1184422.0,33.1709,33.2667,33.1517,33.2475,1184422.0
2022-08-05 12:15:00,34.7,34.86,34.7,34.8,1733736.0,33.2475,33.4008,33.2475,33.3433,1733736.0
2022-08-05 12:20:00,34.81,34.86,34.65,34.7,1447427.0,33.3529,33.4008,33.1996,33.2475,1447427.0
2022-08-05 12:25:00,34.7,34.83,34.68,34.83,975703.0,33.2475,33.3721,33.2284,33.3721,975703.0
2022-08-05 12:30:00,34.82,34.83,34.52,34.62,1283235.0,33.3625,33.3721,33.0751,33.1709,1283235.0
2022-08-05 12:35:00,34.62,34.69,34.53,34.63,662205.0,33.1709,33.2379,33.0846,33.1804,662205.0
2022-08-05 12:40:00,34.63,34.83,34.61,34.8,1214209.0,33.1804,33.3721,33.1613,33.3433,1214209.0
2022-08-05 12:45:00,34.8,35.01,34.79,35.01,1942911.0,33.3433,33.5445,33.3338,33.5445,1942911.0
2022-08-05 12:50:00,35.01,35.07,34.95,35.02,1396178.0,33.5445,33.602,33.4871,33.5541,1396178.0
2022-08-05 12:55:00,35.02,35.1,34.97,35.09,1274744.0,33.5541,33.6308,33.5062,33.6212,1274744.0
2022-08-05 13:00:00,35.08,35.19,34.98,35.18,1717935.0,33.6116,33.717,33.5158,33.7074,1717935.0
2022-08-05 13:05:00,35.18,35.27,35.13,35.2,1684873.0,33.7074,33.7937,33.6595,33.7266,1684873.0
2022-08-05 13:10:00,35.21,35.36,35.19,35.33,1656266.0,33.7362,33.8799,33.717,33.8511,1656266.0
2022-08-05 13:15:00,35.34,35.4,35.23,35.24,1469623.0,33.8607,33.9182,33.7553,33.7649,1469623.0
2022-08-05 13:20:00,35.24,35.27,35.13,35.27,1658188.0,33.7649,33.7937,33.6595,33.7937,1658188.0
2022-08-05 13:25:00,35.26,35.34,35.17,35.18,1322603.0,33.7841,33.8607,33.6978,33.7074,1322603.0
2022-08-05 13:30:00,35.19,35.37,35.18,35.35,998508.0,33.717,33.8895,33.7074,33.8703,998508.0
2022-08-05 13:35:00,35.35,35.42,35.27,35.34,1290687.0,33.8703,33.9374,33.7937,33.8607,1290687.0
2022-08-05 13:40:00,35.35,35.35,35.21,35.22,614869.0,33.8703,33.8703,33.7362,33.7458,614869.0
2022-08-05 13:45:00,35.21,35.27,35.1,35.11,1401647.0,33.7362,33.7937,33.6308,33.6404,1401647.0
2022-08-05 13:50:00,35.12,35.15,35.03,35.06,1033339.0,33.6499,33.6787,33.5637,33.5925,1033339.0
2022-08-05 13:55:00,35.06,35.08,34.89,35.01,1046583.0,33.5925,33.6116,33.4296,33.5445,1046583.0
2022-08-05 14:00:00,35.02,35.04,34.93,35.01,677741.0,33.5541,33.5733,33.4679,33.5445,677741.0
2022-08-05 14:05:00,35.0,35.05,34.91,34.92,937199.0,33.535,33.5829,33.4487,33.4583,937199.0
2022-08-05 14:10:00,34.91,34.97,34.84,34.89,1089245.0,33.4487,33.5062,33.3817,33.4296,1089245.0
2022-08-05 14:15:00,34.89,35.03,34.86,35.01,693759.0,33.4296,33.5637,33.4008,33.5445,693759.0
2022-08-05 14:20:00,35.01,35.06,34.96,35.01,890739.0,33.5445,33.5925,33.4966,33.5445,890739.0
2022-08-05 14:25:00,35.01,35.02,34.71,34.72,1299615.0,33.5445,33.5541,33.2571,33.2667,1299615.0
2022-08-05 14:30:00,34.71,34.89,34.64,34.87,913938.0,33.2571,33.4296,33.19,33.4104,913938.0
2022-08-05 14:35:00,34.87,34.88,34.78,34.81,553657.0,33.4104,33.42,33.3242,33.3529,553657.0
2022-08-05 14:40:00,34.8,34.87,34.73,34.86,366310.0,33.3433,33.4104,33.2763,33.4008,366310.0
2022-08-05 14:45:00,34.86,34.92,34.8,34.81,752713.0,33.4008,33.4583,33.3433,33.3529,752713.0
2022-08-05 14:50:00,34.82,34.86,34.72,34.8,490045.0,33.3625,33.4008,33.2667,33.3433,490045.0
2022-08-05 14:55:00,34.81,34.83,34.64,34.81,683917.0,33.3529,33.3721,33.19,33.3529,683917.0
2022-08-05 15:00:00,34.8,34.91,34.78,34.83,740008.0,33.3433,33.4487,33.3242,33.3721,740008.0
2022-08-05 15:05:00,34.83,34.88,34.73,34.85,516791.0,33.3721,33.42,33.2763,33.3912,516791.0
2022-08-05 15:10:00,34.84,35.0,34.84,34.93,1286758.0,33.3817,33.535,33.3817,33.4679,1286758.0
2022-08-05 15:15:00,34.93,35.01,34.87,34.9,973241.0,33.4679,33.5445,33.4104,33.4391,973241.0
2022-08-05 15:20:00,34.91,34.95,34.81,34.89,853073.0,33.4487,33.4871,33.3529,33.4296,853073.0
2022-08-05 15:25:00,34.89,35.0,34.86,34.98,759884.0,33.4296,33.535,33.4008,33.5158,759884.0
2022-08-05 15:30:00,34.98,35.05,34.95,35.02,1132632.0,33.5158,33.5829,33.4871,33.5541,1132632.0
2022-08-05 15:35:00,35.02,35.03,34.93,34.94,838803.0,33.5541,33.5637,33.4679,33.4775,838803.0
2022-08-05 15:40:00,34.94,35.08,34.94,35.08,1018439.0,33.4775,33.6116,33.4775,33.6116,1018439.0
2022-08-05 15:45:00,35.08,35.28,35.06,35.24,2067835.0,33.6116,33.8032,33.5925,33.7649,2067835.0
2022-08-05 15:50:00,35.24,35.38,35.16,35.26,2637970.0,33.7649,33.8991,33.6883,33.7841,2637970.0
2022-08-05 15:55:00,35.27,35.35,35.23,35.28,2581284.0,33.7937,33.8703,33.7553,33.8032,2581284.0
2022-08-08 09:30:00,35.6,36.03,35.33,35.93,5607672.0,34.1098,34.5218,33.8511,34.426,5607672.0
2022-08-08 09:35:00,35.93,36.16,35.75,36.15,4477368.0,34.426,34.6464,34.2536,34.6368,4477368.0
2022-08-08 09:40:00,36.15,36.49,36.04,36.49,4120319.0,34.6368,34.9626,34.5314,34.9626,4120319.0
2022-08-08 09:45:00,36.48,36.51,36.29,36.46,2902330.0,34.953,34.9818,34.771,34.9338,2902330.0
2022-08-08 09:50:00,36.46,36.7,36.34,36.65,3248571.0,34.9338,35.1638,34.8189,35.1159,3248571.0
2022-08-08 09:55:00,36.66,36.76,36.53,36.61,3142213.0,35.1255,35.2213,35.0009,35.0776,3142213.0
2022-08-08 10:00:00,36.61,36.83,36.5,36.66,2541552.0,35.0776,35.2884,34.9722,35.1255,2541552.0
2022-08-08 10:05:00,36.65,36.67,36.44,36.63,2290977.0,35.1159,35.1351,34.9147,35.0967,2290977.0
2022-08-08 10:10:00,36.64,36.76,36.44,36.51,1606285.0,35.1063,35.2213,34.9147,34.9818,1606285.0
2022-08-08 10:15:00,36.51,36.52,36.38,36.43,1471662.0,34.9818,34.9913,34.8572,34.9051,1471662.0
2022-08-08 10:20:00,36.42,36.58,36.36,36.49,1459160.0,34.8955,35.0488,34.838,34.9626,1459160.0
2022-08-08 10:25:00,36.5,36.53,36.18,36.33,2185087.0,34.9722,35.0009,34.6656,34.8093,2185087.0
2022-08-08 10:30:00,36.33,36.41,36.26,36.29,1207600.0,34.8093,34.8859,34.7422,34.771,1207600.0
2022-08-08 10:35:00,36.29,36.56,36.21,36.48,2084445.0,34.771,35.0297,34.6943,34.953,2084445.0
2022-08-08 10:40:00,36.48,36.51,36.35,36.51,1205161.0,34.953,34.9818,34.8285,34.9818,1205161.0
2022-08-08 10:45:00,36.52,36.53,36.0,36.05,2250312.0,34.9913,35.0009,34.4931,34.541,2250312.0
2022-08-08 10:50:00,36.05,36.16,36.03,36.12,1225531.0,34.541,34.6464,34.5218,34.6081,1225531.0
2022-08-08 10:55:00,36.12,36.15,35.97,36.08,1207332.0,34.6081,34.6368,34.4644,34.5698,1207332.0
2022-08-08 11:00:00,36.08,36.32,36.07,36.31,1640118.0,34.5698,34.7997,34.5602,34.7901,1640118.0
2022-08-08 11:05:00,36.31,36.33,36.14,36.19,978312.0,34.7901,34.8093,34.6272,34.6752,978312.0
2022-08-08 11:10:00,36.19,36.24,36.0,36.03,1051228.0,34.6752,34.7231,34.4931,34.5218,1051228.0
2022-08-08 11:15:00,36.02,36.03,35.75,35.86,2501764.0,34.5123,34.5218,34.2536,34.359,2501764.0
2022-08-08 11:20:00,35.86,35.95,35.8,35.83,1212774.0,34.359,34.4452,34.3015,34.3302,1212774.0
2022-08-08 11:25:00,35.82,35.87,35.7,35.73,1148930.0,34.3206,34.3685,34.2057,34.2344,1148930.0
2022-08-08 11:30:00,35.73,35.89,35.71,35.75,1290389.0,34.2344,34.3877,34.2152,34.2536,1290389.0
2022-08-08 11:35:00,35.76,35.82,35.37,35.41,1786262.0,34.2631,34.3206,33.8895,33.9278,1786262.0
2022-08-08 11:40:00,35.41,35.48,35.04,35.13,2638351.0,33.9278,33.9949,33.5733,33.6595,2638351.0
2022-08-08 11:45:00,35.13,35.26,35.07,35.21,1765855.0,33.6595,33.7841,33.602,33.7362,1765855.0
2022-08-08 11:50:00,35.21,35.52,35.21,35.48,2236568.0,33.7362,34.0332,33.7362,33.9949,2236568.0
2022-08-08 11:55:00,35.49,35.55,35.43,35.49,1340228.0,34.0045,34.0619,33.947,34.0045,1340228.0
2022-08-08 12:00:00,35.5,35.56,35.43,35.45,1021059.0,34.014,34.0715,33.947,33.9661,1021059.0
2022-08-08 12:05:00,35.46,35.49,35.12,35.18,1925128.0,33.9757,34.0045,33.6499,33.7074,1925128.0
2022-08-08 12:10:00,35.18,35.29,35.0,35.08,1860284.0,33.7074,33.8128,33.535,33.6116,1860284.0
2022-08-08 12:15:00,35.08,35.11,34.74,34.83,1566364.0,33.6116,33.6404,33.2858,33.3721,1566364.0
2022-08-08 12:20:00,34.82,35.06,34.8,35.01,1394103.0,33.3625,33.5925,33.3433,33.5445,1394103.0
2022-08-08 12:25:00,35.0,35.08,34.8,34.84,1046744.0,33.535,33.6116,33.3433,33.3817,1046744.0
2022-08-08 12:30:00,34.84,34.97,34.81,34.93,996967.0,33.3817,33.5062,33.3529,33.4679,996967.0
2022-08-08 12:35:00,34.93,34.98,34.74,34.91,1690967.0,33.4679,33.5158,33.2858,33.4487,1690967.0
2022-08-08 12:40:00,34.92,35.1,34.87,35.07,1657547.0,33.4583,33.6308,33.4104,33.602,1657547.0
2022-08-08 12:45:00,35.08,35.14,35.0,35.11,1089784.0,33.6116,33.6691,33.535,33.6404,1089784.0
2022-08-08 12:50:00,35.11,35.22,35.1,35.17,1285127.0,33.6404,33.7458,33.6308,33.6978,1285127.0
2022-08-08 12:55:00,35.16,35.18,34.98,35.04,1112725.0,33.6883,33.7074,33.5158,33.5733,1112725.0
2022-08-08 13:00:00,35.04,35.05,34.93,34.97,725192.0,33.5733,33.5829,33.4679,33.5062,725192.0
2022-08-08 13:05:00,34.97,35.17,34.95,35.11,1118003.0,33.5062,33.6978,33.4871,33.6404,1118003.0
2022-08-08 13:10:00,35.1,35.29,35.07,35.23,1339232.0,33.6308,33.8128,33.602,33.7553,1339232.0
2022-08-08 13:15:00,35.23,35.34,35.21,35.28,1361740.0,33.7553,33.8607,33.7362,33.8032,1361740.0
2022-08-08 13:20:00,35.28,35.29,35.03,35.18,1266119.0,33.8032,33.8128,33.5637,33.7074,1266119.0
2022-08-08 13:25:00,35.19,35.21,34.97,34.98,738037.0,33.717,33.7362,33.5062,33.5158,738037.0
2022-08-08 13:30:00,34.98,35.12,34.96,35.04,953823.0,33.5158,33.6499,33.4966,33.5733,953823.0
2022-08-08 13:35:00,35.05,35.06,34.84,34.92,1033580.0,33.5829,33.5925,33.3817,33.4583,1033580.0
2022-08-08 13:40:00,34.92,35.1,34.89,35.09,673936.0,33.4583,33.6308,33.4296,33.6212,673936.0
2022-08-08 13:45:00,35.09,35.1,34.95,34.99,665445.0,33.6212,33.6308,33.4871,33.5254,665445.0
2022-08-08 13:50:00,35.0,35.14,34.95,35.12,723011.0,33.535,33.6691,33.4871,33.6499,723011.0
2022-08-08 13:55:00,35.12,35.2,35.1,35.16,912088.0,33.6499,33.7266,33.6308,33.6883,912088.0
2022-08-08 14:00:00,35.17,35.17,34.75,34.76,1562625.0,33.6978,33.6978,33.2954,33.305,1562625.0
2022-08-08 14:05:00,34.75,34.9,34.6,34.89,1935750.0,33.2954,33.4391,33.1517,33.4296,1935750.0
2022-08-08 14:10:00,34.9,34.91,34.73,34.76,622008.0,33.4391,33.4487,33.2763,33.305,622008.0
2022-08-08 14:15:00,34.76,34.81,34.63,34.77,930436.0,33.305,33.3529,33.1804,33.3146,930436.0
2022-08-08 14:20:00,34.77,34.8,34.68,34.71,493967.0,33.3146,33.3433,33.2284,33.2571,493967.0
2022-08-08 14:25:00,34.7,34.8,34.63,34.75,982693.0,33.2475,33.3433,33.1804,33.2954,982693.0
2022-08-08 14:30:00,34.74,34.8,34.61,34.74,1203714.0,33.2858,33.3433,33.1613,33.2858,1203714.0
2022-08-08 14:35:00,34.73,34.74,34.57,34.6,1103843.0,33.2763,33.2858,33.123,33.1517,1103843.0
2022-08-08 14:40:00,34.61,34.73,34.58,34.64,935010.0,33.1613,33.2763,33.1325,33.19,935010.0
2022-08-08 14:45:00,34.64,34.71,34.53,34.62,1349971.0,33.19,33.2571,33.0846,33.1709,1349971.0
2022-08-08 14:50:00,34.63,34.64,34.43,34.45,1305563.0,33.1804,33.19,32.9888,33.008,1305563.0
2022-08-08 14:55:00,34.45,34.72,34.45,34.65,977694.0,33.008,33.2667,33.008,33.1996,977694.0
2022-08-08 15:00:00,34.65,34.76,34.63,34.7,1130979.0,33.1996,33.305,33.1804,33.2475,1130979.0
2022-08-08 15:05:00,34.7,34.76,34.64,34.7,987323.0,33.2475,33.305,33.19,33.2475,987323.0
2022-08-08 15:10:00,34.7,34.78,34.6,34.74,762041.0,33.2475,33.3242,33.1517,33.2858,762041.0
2022-08-08 15:15:00,34.74,34.75,34.53,34.66,1012898.0,33.2858,33.2954,33.0846,33.2092,1012898.0
2022-08-08 15:20:00,34.66,34.86,34.62,34.77,1309657.0,33.2092,33.4008,33.1709,33.3146,1309657.0
2022-08-08 15:25:00,34.77,34.86,34.72,34.77,992270.0,33.3146,33.4008,33.2667,33.3146,992270.0
2022-08-08 15:30:00,34.75,34.84,34.64,34.8,930339.0,33.2954,33.3817,33.19,33.3433,930339.0
2022-08-08 15:35:00,34.8,34.87,34.77,34.85,818445.0,33.3433,33.4104,33.3146,33.3912,818445.0
2022-08-08 15:40:00,34.86,34.95,34.85,34.92,1381749.0,33.4008,33.4871,33.3912,33.4583,1381749.0
2022-08-08 15:45:00,34.93,34.94,34.81,34.87,1024050.0,33.4679,33.4775,33.3529,33.4104,1024050.0
2022-08-08 15:50:00,34.87,34.98,34.8,34.92,1365420.0,33.4104,33.5158,33.3433,33.4583,1365420.0
2022-08-08 15:55:00,34.92,34.98,34.84,34.92,1838843.0,33.4583,33.5158,33.3817,33.4583,1838843.0
2022-08-09 09:30:00,34.28,34.37,33.77,33.83,5184642.0,32.8451,32.9313,32.3564,32.4139,5184642.0
2022-08-09 09:35:00,33.82,34.05,33.77,33.85,2904214.0,32.4044,32.6247,32.3564,32.4331,2904214.0
2022-08-09 09:40:00,33.85,34.15,33.79,34.1,2564531.0,32.4331,32.7205,32.3756,32.6726,2564531.0
2022-08-09 09:45:00,34.1,34.22,33.87,33.94,2444068.0,32.6726,32.7876,32.4523,32.5193,2444068.0
2022-08-09 09:50:00,33.94,34.08,33.63,33.67,2025924.0,32.5193,32.6535,32.2223,32.2606,2025924.0
2022-08-09 09:55:00,33.68,33.72,33.43,33.5,2816517.0,32.2702,32.3085,32.0307,32.0977,2816517.0
2022-08-09 10:00:00,33.49,33.56,33.34,33.51,1998072.0,32.0882,32.1552,31.9444,32.1073,1998072.0
2022-08-09 10:05:00,33.51,33.53,33.29,33.3,1858188.0,32.1073,32.1265,31.8965,31.9061,1858188.0
2022-08-09 10:10:00,33.29,33.58,33.27,33.45,1979215.0,31.8965,32.1744,31.8774,32.0498,1979215.0
2022-08-09 10:15:00,33.45,33.61,33.38,33.59,1888769.0,32.0498,32.2031,31.9828,32.184,1888769.0
2022-08-09 10:20:00,33.59,33.69,33.36,33.39,1692966.0,32.184,32.2798,31.9636,31.9924,1692966.0
2022-08-09 10:25:00,33.4,33.7,33.4,33.69,1799625.0,32.0019,32.2894,32.0019,32.2798,1799625.0
2022-08-09 10:30:00,33.69,33.85,33.57,33.82,1922235.0,32.2798,32.4331,32.1648,32.4044,1922235.0
2022-08-09 10:35:00,33.82,33.86,33.67,33.76,1778253.0,32.4044,32.4427,32.2606,32.3469,1778253.0
2022-08-09 10:40:00,33.76,33.8,33.62,33.72,1241766.0,32.3469,32.3852,32.2127,32.3085,1241766.0
2022-08-09 10:45:00,33.72,33.84,33.55,33.83,1296095.0,32.3085,32.4235,32.1457,32.4139,1296095.0
2022-08-09 10:50:00,33.83,33.98,33.7,33.7,1703605.0,32.4139,32.5577,32.2894,32.2894,1703605.0
2022-08-09 10:55:00,33.7,33.74,33.63,33.7,971003.0,32.2894,32.3277,32.2223,32.2894,971003.0
2022-08-09 11:00:00,33.7,33.72,33.36,33.37,1825878.0,32.2894,32.3085,31.9636,31.9732,1825878.0
2022-08-09 11:05:00,33.36,33.53,33.35,33.46,1217691.0,31.9636,32.1265,31.954,32.0594,1217691.0
2022-08-09 11:10:00,33.47,33.77,33.42,33.77,1253124.0,32.069,32.3564,32.0211,32.3564,1253124.0
2022-08-09 11:15:00,33.77,33.97,33.7,33.89,1924102.0,32.3564,32.5481,32.2894,32.4714,1924102.0
2022-08-09 11:20:00,33.88,33.98,33.85,33.88,1187051.0,32.4618,32.5577,32.4331,32.4618,1187051.0
2022-08-09 11:25:00,33.88,34.02,33.8,33.86,1233147.0,32.4618,32.596,32.3852,32.4427,1233147.0
2022-08-09 11:30:00,33.86,33.93,33.73,33.78,1056904.0,32.4427,32.5098,32.3181,32.366,1056904.0
2022-08-09 11:35:00,33.78,33.87,33.72,33.78,649822.0,32.366,32.4523,32.3085,32.366,649822.0
2022-08-09 11:40:00,33.77,33.89,33.72,33.73,734742.0,32.3564,32.4714,32.3085,32.3181,734742.0
2022-08-09 11:45:00,33.73,33.83,33.72,33.77,647530.0,32.3181,32.4139,32.3085,32.3564,647530.0
2022-08-09 11:50:00,33.77,33.8,33.57,33.74,1239638.0,32.3564,32.3852,32.1648,32.3277,1239638.0
2022-08-09 11:55:00,33.75,33.77,33.56,33.58,792803.0,32.3373,32.3564,32.1552,32.1744,792803.0
2022-08-09 12:00:00,33.57,33.64,33.42,33.58,1090400.0,32.1648,32.2319,32.0211,32.1744,1090400.0
2022-08-09 12:05:00,33.58,33.61,33.49,33.5,732808.0,32.1744,32.2031,32.0882,32.0977,732808.0
2022-08-09 12:10:00,33.5,33.56,33.41,33.45,696060.0,32.0977,32.1552,32.0115,32.0498,696060.0
2022-08-09 12:15:00,33.45,33.51,33.37,33.38,754815.0,32.0498,32.1073,31.9732,31.9828,754815.0
2022-08-09 12:20:00,33.37,33.45,33.28,33.31,1076302.0,31.9732,32.0498,31.887,31.9157,1076302.0
2022-08-09 12:25:00,33.32,33.41,33.19,33.22,1365765.0,31.9253,32.0115,31.8007,31.8295,1365765.0
2022-08-09 12:30:00,33.21,33.33,33.2,33.29,928275.0,31.8199,31.9349,31.8103,31.8965,928275.0
2022-08-09 12:35:00,33.28,33.4,33.23,33.38,1056203.0,31.887,32.0019,31.8391,31.9828,1056203.0
2022-08-09 12:40:00,33.38,33.39,33.29,33.35,656606.0,31.9828,31.9924,31.8965,31.954,656606.0
2022-08-09 12:45:00,33.35,33.38,33.25,33.34,901102.0,31.954,31.9828,31.8582,31.9444,901102.0
2022-08-09 12:50:00,33.34,33.35,33.22,33.3,792168.0,31.9444,31.954,31.8295,31.9061,792168.0
2022-08-09 12:55:00,33.3,33.38,33.27,33.36,753256.0,31.9061,31.9828,31.8774,31.9636,753256.0
2022-08-09 13:00:00,33.35,33.47,33.34,33.45,1261223.0,31.954,32.069,31.9444,32.0498,1261223.0
2022-08-09 13:05:00,33.45,33.51,33.28,33.35,1445852.0,32.0498,32.1073,31.887,31.954,1445852.0
2022-08-09 13:10:00,33.35,33.48,33.29,33.45,908256.0,31.954,32.0786,31.8965,32.0498,908256.0
2022-08-09 13:15:00,33.44,33.54,33.39,33.46,1182936.0,32.0403,32.1361,31.9924,32.0594,1182936.0
2022-08-09 13:20:00,33.47,33.53,33.42,33.51,767935.0,32.069,32.1265,32.0211,32.1073,767935.0
2022-08-09 13:25:00,33.51,33.56,33.45,33.55,734512.0,32.1073,32.1552,32.0498,32.1457,734512.0
2022-08-09 13:30:00,33.55,33.56,33.44,33.47,674755.0,32.1457,32.1552,32.0403,32.069,674755.0
2022-08-09 13:35:00,33.46,33.48,33.37,33.39,719200.0,32.0594,32.0786,31.9732,31.9924,719200.0
2022-08-09 13:40:00,33.38,33.4,33.26,33.38,1130868.0,31.9828,32.0019,31.8678,31.9828,1130868.0
2022-08-09 13:45:00,33.38,33.52,33.32,33.48,769864.0,31.9828,32.1169,31.9253,32.0786,769864.0
2022-08-09 13:50:00,33.49,33.55,33.44,33.52,1033226.0,32.0882,32.1457,32.0403,32.1169,1033226.0
2022-08-09 13:55:00,33.51,33.73,33.5,33.66,1603986.0,32.1073,32.3181,32.0977,32.2511,1603986.0
2022-08-09 14:00:00,33.66,33.78,33.64,33.68,968038.0,32.2511,32.366,32.2319,32.2702,968038.0
2022-08-09 14:05:00,33.68,33.74,33.66,33.67,810243.0,32.2702,32.3277,32.2511,32.2606,810243.0
2022-08-09 14:10:00,33.69,33.71,33.63,33.66,551739.0,32.2798,32.299,32.2223,32.2511,551739.0
2022-08-09 14:15:00,33.66,33.67,33.47,33.5,851309.0,32.2511,32.2606,32.069,32.0977,851309.0
2022-08-09 14:20:00,33.51,33.54,33.39,33.43,864234.0,32.1073,32.1361,31.9924,32.0307,864234.0
2022-08-09 14:25:00,33.43,33.49,33.39,33.44,715148.0,32.0307,32.0882,31.9924,32.0403,715148.0
2022-08-09 14:30:00,33.44,33.53,33.41,33.5,660271.0,32.0403,32.1265,32.0115,32.0977,660271.0
2022-08-09 14:35:00,33.49,33.6,33.46,33.55,768948.0,32.0882,32.1936,32.0594,32.1457,768948.0
2022-08-09 14:40:00,33.56,33.59,33.5,33.55,628994.0,32.1552,32.184,32.0977,32.1457,628994.0
2022-08-09 14:45:00,33.55,33.71,33.54,33.68,1155871.0,32.1457,32.299,32.1361,32.2702,1155871.0
2022-08-09 14:50:00,33.69,33.86,33.68,33.78,1479692.0,32.2798,32.4427,32.2702,32.366,1479692.0
2022-08-09 14:55:00,33.77,33.87,33.7,33.71,1161646.0,32.3564,32.4523,32.2894,32.299,1161646.0
2022-08-09 15:00:00,33.7,33.79,33.66,33.67,915693.0,32.2894,32.3756,32.2511,32.2606,915693.0
2022-08-09 15:05:00,33.68,33.75,33.63,33.73,576293.0,32.2702,32.3373,32.2223,32.3181,576293.0
2022-08-09 15:10:00,33.72,33.74,33.64,33.67,464117.0,32.3085,32.3277,32.2319,32.2606,464117.0
2022-08-09 15:15:00,33.67,33.82,33.66,33.8,1227007.0,32.2606,32.4044,32.2511,32.3852,1227007.0
2022-08-09 15:20:00,33.8,33.93,33.76,33.91,1613501.0,32.3852,32.5098,32.3469,32.4906,1613501.0
2022-08-09 15:25:00,33.91,33.94,33.83,33.84,1097554.0,32.4906,32.5193,32.4139,32.4235,1097554.0
2022-08-09 15:30:00,33.85,33.92,33.8,33.83,882030.0,32.4331,32.5002,32.3852,32.4139,882030.0
2022-08-09 15:35:00,33.84,33.86,33.77,33.82,587717.0,32.4235,32.4427,32.3564,32.4044,587717.0
2022-08-09 15:40:00,33.81,33.88,33.7,33.71,897639.0,32.3948,32.4618,32.2894,32.299,897639.0
2022-08-09 15:45:00,33.71,33.8,33.67,33.76,1324124.0,32.299,32.3852,32.2606,32.3469,1324124.0
2022-08-09 15:50:00,33.76,33.87,33.69,33.73,1527373.0,32.3469,32.4523,32.2798,32.3181,1527373.0
2022-08-09 15:55:00,33.73,33.76,33.66,33.72,1810000.0,32.3181,32.3469,32.2511,32.3085,1810000.0
2022-08-10 09:30:00,36.14,36.24,35.79,35.84,7206011.0,34.6272,34.7231,34.2919,34.3398,7206011.0
2022-08-10 09:35:00,35.84,35.89,35.61,35.62,4096212.0,34.3398,34.3877,34.1194,34.129,4096212.0
2022-08-10 09:40:00,35.62,35.94,35.56,35.91,3605927.0,34.129,34.4356,34.0715,34.4069,3605927.0
2022-08-10 09:45:00,35.92,36.14,35.85,36.13,3995255.0,34.4165,34.6272,34.3494,34.6177,3995255.0
2022-08-10 09:50:00,36.13,36.17,35.76,35.78,2904381.0,34.6177,34.656,34.2631,34.2823,2904381.0
2022-08-10 09:55:00,35.78,35.96,35.69,35.94,2541086.0,34.2823,34.4548,34.1961,34.4356,2541086.0
2022-08-10 10:00:00,35.94,36.07,35.75,35.97,2334702.0,34.4356,34.5602,34.2536,34.4644,2334702.0
2022-08-10 10:05:00,35.96,36.04,35.81,35.93,1487635.0,34.4548,34.5314,34.3111,34.426,1487635.0
2022-08-10 10:10:00,35.92,36.03,35.59,35.67,2346593.0,34.4165,34.5218,34.1003,34.1769,2346593.0
2022-08-10 10:15:00,35.67,35.75,35.46,35.46,2319352.0,34.1769,34.2536,33.9757,33.9757,2319352.0
2022-08-10 10:20:00,35.48,35.66,35.31,35.57,3189168.0,33.9949,34.1673,33.832,34.0811,3189168.0
2022-08-10 10:25:00,35.56,35.72,35.56,35.66,1293554.0,34.0715,34.2248,34.0715,34.1673,1293554.0
2022-08-10 10:30:00,35.66,35.79,35.58,35.77,1310742.0,34.1673,34.2919,34.0907,34.2727,1310742.0
2022-08-10 10:35:00,35.78,35.88,35.72,35.8,1377481.0,34.2823,34.3781,34.2248,34.3015,1377481.0
2022-08-10 10:40:00,35.8,36.03,35.78,35.98,1737642.0,34.3015,34.5218,34.2823,34.4739,1737642.0
2022-08-10 10:45:00,35.99,36.05,35.92,35.96,1372028.0,34.4835,34.541,34.4165,34.4548,1372028.0
2022-08-10 10:50:00,35.98,36.11,35.97,36.02,1575655.0,34.4739,34.5985,34.4644,34.5123,1575655.0
2022-08-10 10:55:00,36.02,36.07,35.96,36.03,1193798.0,34.5123,34.5602,34.4548,34.5218,1193798.0
2022-08-10 11:00:00,36.04,36.33,36.04,36.33,3695445.0,34.5314,34.8093,34.5314,34.8093,3695445.0
2022-08-10 11:05:00,36.33,36.44,36.27,36.29,2741237.0,34.8093,34.9147,34.7518,34.771,2741237.0
2022-08-10 11:10:00,36.3,36.32,36.08,36.18,1933663.0,34.7805,34.7997,34.5698,34.6656,1933663.0
2022-08-10 11:15:00,36.17,36.21,36.05,36.15,1210616.0,34.656,34.6943,34.541,34.6368,1210616.0
2022-08-10 11:20:00,36.16,36.27,36.14,36.24,1270384.0,34.6464,34.7518,34.6272,34.7231,1270384.0
2022-08-10 11:25:00,36.23,36.26,36.19,36.24,833446.0,34.7135,34.7422,34.6752,34.7231,833446.0
2022-08-10 11:30:00,36.23,36.37,36.22,36.26,1601422.0,34.7135,34.8476,34.7039,34.7422,1601422.0
2022-08-10 11:35:00,36.26,36.3,36.13,36.18,1533023.0,34.7422,34.7805,34.6177,34.6656,1533023.0
2022-08-10 11:40:00,36.18,36.34,36.17,36.32,969182.0,34.6656,34.8189,34.656,34.7997,969182.0
2022-08-10 11:45:00,36.32,36.4,36.24,36.34,1416923.0,34.7997,34.8764,34.7231,34.8189,1416923.0
2022-08-10 11:50:00,36.34,36.42,36.25,36.41,1039426.0,34.8189,34.8955,34.7326,34.8859,1039426.0
2022-08-10 11:55:00,36.41,36.43,36.35,36.41,1109901.0,34.8859,34.9051,34.8285,34.8859,1109901.0
2022-08-10 12:00:00,36.41,36.48,36.31,36.36,1556348.0,34.8859,34.953,34.7901,34.838,1556348.0
2022-08-10 12:05:00,36.36,36.36,36.2,36.27,1078604.0,34.838,34.838,34.6847,34.7518,1078604.0
2022-08-10 12:10:00,36.27,36.31,36.22,36.23,667860.0,34.7518,34.7901,34.7039,34.7135,667860.0
2022-08-10 12:15:00,36.23,36.29,36.01,36.05,1245114.0,34.7135,34.771,34.5027,34.541,1245114.0
2022-08-10 12:20:00,36.04,36.07,35.92,36.03,1706965.0,34.5314,34.5602,34.4165,34.5218,1706965.0
2022-08-10 12:25:00,36.03,36.11,35.98,36.09,952707.0,34.5218,34.5985,34.4739,34.5793,952707.0
2022-08-10 12:30:00,36.1,36.15,36.05,36.12,930253.0,34.5889,34.6368,34.541,34.6081,930253.0
2022-08-10 12:35:00,36.12,36.19,36.11,36.17,830783.0,34.6081,34.6752,34.5985,34.656,830783.0
2022-08-10 12:40:00,36.18,36.2,36.07,36.15,932909.0,34.6656,34.6847,34.5602,34.6368,932909.0
2022-08-10 12:45:00,36.15,36.17,36.05,36.09,643672.0,34.6368,34.656,34.541,34.5793,643672.0
2022-08-10 12:50:00,36.08,36.14,36.01,36.13,818426.0,34.5698,34.6272,34.5027,34.6177,818426.0
2022-08-10 12:55:00,36.13,36.16,36.06,36.13,606433.0,34.6177,34.6464,34.5506,34.6177,606433.0
2022-08-10 13:00:00,36.13,36.13,35.95,36.04,937080.0,34.6177,34.6177,34.4452,34.5314,937080.0
2022-08-10 13:05:00,36.04,36.14,36.0,36.13,631941.0,34.5314,34.6272,34.4931,34.6177,631941.0
2022-08-10 13:10:00,36.13,36.23,36.13,36.21,1385250.0,34.6177,34.7135,34.6177,34.6943,1385250.0
2022-08-10 13:15:00,36.21,36.26,36.18,36.24,774716.0,34.6943,34.7422,34.6656,34.7231,774716.0
2022-08-10 13:20:00,36.24,36.29,36.18,36.28,714894.0,34.7231,34.771,34.6656,34.7614,714894.0
2022-08-10 13:25:00,36.27,36.3,36.18,36.19,957753.0,34.7518,34.7805,34.6656,34.6752,957753.0
2022-08-10 13:30:00,36.19,36.25,36.08,36.21,1016920.0,34.6752,34.7326,34.5698,34.6943,1016920.0
2022-08-10 13:35:00,36.21,36.27,36.16,36.27,668089.0,34.6943,34.7518,34.6464,34.7518,668089.0
2022-08-10 13:40:00,36.27,36.32,36.23,36.31,966582.0,34.7518,34.7997,34.7135,34.7901,966582.0
2022-08-10 13:45:00,36.31,36.44,36.28,36.43,1467133.0,34.7901,34.9147,34.7614,34.9051,1467133.0
2022-08-10 13:50:00,36.44,36.45,36.39,36.44,969567.0,34.9147,34.9243,34.8668,34.9147,969567.0
2022-08-10 13:55:00,36.44,36.5,36.28,36.36,1713006.0,34.9147,34.9722,34.7614,34.838,1713006.0
2022-08-10 14:00:00,36.36,36.43,36.31,36.43,797619.0,34.838,34.9051,34.7901,34.9051,797619.0
2022-08-10 14:05:00,36.43,36.43,36.31,36.34,595116.0,34.9051,34.9051,34.7901,34.8189,595116.0
2022-08-10 14:10:00,36.34,36.36,36.24,36.26,582360.0,34.8189,34.838,34.7231,34.7422,582360.0
2022-08-10 14:15:00,36.26,36.31,36.22,36.24,747149.0,34.7422,34.7901,34.7039,34.7231,747149.0
2022-08-10 14:20:00,36.24,36.32,36.22,36.27,715451.0,34.7231,34.7997,34.7039,34.7518,715451.0
2022-08-10 14:25:00,36.28,36.32,36.25,36.28,365131.0,34.7614,34.7997,34.7326,34.7614,365131.0
2022-08-10 14:30:00,36.28,36.32,36.15,36.3,784763.0,34.7614,34.7997,34.6368,34.7805,784763.0
2022-08-10 14:35:00,36.3,36.36,36.27,36.31,634351.0,34.7805,34.838,34.7518,34.7901,634351.0
2022-08-10 14:40:00,36.32,36.38,36.29,36.34,521554.0,34.7997,34.8572,34.771,34.8189,521554.0
2022-08-10 14:45:00,36.34,36.36,36.2,36.21,785982.0,34.8189,34.838,34.6847,34.6943,785982.0
2022-08-10 14:50:00,36.2,36.26,36.18,36.21,587235.0,34.6847,34.7422,34.6656,34.6943,587235.0
2022-08-10 14:55:00,36.21,36.22,36.09,36.12,1064058.0,34.6943,34.7039,34.5793,34.6081,1064058.0
2022-08-10 15:00:00,36.1,36.23,36.05,36.22,969932.0,34.5889,34.7135,34.541,34.7039,969932.0
2022-08-10 15:05:00,36.22,36.23,36.09,36.15,800591.0,34.7039,34.7135,34.5793,34.6368,800591.0
2022-08-10 15:10:00,36.14,36.27,36.14,36.26,688405.0,34.6272,34.7518,34.6272,34.7422,688405.0
2022-08-10 15:15:00,36.26,36.33,36.21,36.32,724135.0,34.7422,34.8093,34.6943,34.7997,724135.0
2022-08-10 15:20:00,36.33,36.42,36.28,36.4,1374461.0,34.8093,34.8955,34.7614,34.8764,1374461.0
2022-08-10 15:25:00,36.41,36.44,36.36,36.41,1016658.0,34.8859,34.9147,34.838,34.8859,1016658.0
2022-08-10 15:30:00,36.41,36.42,36.33,36.38,1149879.0,34.8859,34.8955,34.8093,34.8572,1149879.0
2022-08-10 15:35:00,36.38,36.51,36.36,36.49,1882652.0,34.8572,34.9818,34.838,34.9626,1882652.0
2022-08-10 15:40:00,36.5,36.58,36.44,36.57,1775140.0,34.9722,35.0488,34.9147,35.0392,1775140.0
2022-08-10 15:45:00,36.57,36.63,36.48,36.53,2034395.0,35.0392,35.0967,34.953,35.0009,2034395.0
2022-08-10 15:50:00,36.53,36.64,36.45,36.59,1750401.0,35.0009,35.1063,34.9243,35.0584,1750401.0
2022-08-10 15:55:00,36.59,36.61,36.46,36.54,2073307.0,35.0584,35.0776,34.9338,35.0105,2073307.0
2022-08-11 09:30:00,37.33,37.44,37.05,37.08,5206491.0,35.7674,35.8728,35.4992,35.5279,5206491.0
2022-08-11 09:35:00,37.08,37.32,37.05,37.22,2976280.0,35.5279,35.7579,35.4992,35.662,2976280.0
2022-08-11 09:40:00,37.24,37.51,37.21,37.25,3727743.0,35.6812,35.9399,35.6525,35.6908,3727743.0
2022-08-11 09:45:00,37.26,37.46,37.12,37.37,2449711.0,35.7004,35.892,35.5662,35.8058,2449711.0
2022-08-11 09:50:00,37.37,37.46,37.28,37.33,1657623.0,35.8058,35.892,35.7195,35.7674,1657623.0
2022-08-11 09:55:00,37.33,37.38,37.25,37.35,1202558.0,35.7674,35.8153,35.6908,35.7866,1202558.0
2022-08-11 10:00:00,37.36,37.64,37.36,37.62,2955265.0,35.7962,36.0645,35.7962,36.0453,2955265.0
2022-08-11 10:05:00,37.62,37.78,37.62,37.7,2286391.0,36.0453,36.1986,36.0453,36.1219,2286391.0
2022-08-11 10:10:00,37.7,37.88,37.69,37.83,2230549.0,36.1219,36.2944,36.1124,36.2465,2230549.0
2022-08-11 10:15:00,37.83,38.02,37.82,37.98,2667547.0,36.2465,36.4285,36.2369,36.3902,2667547.0
2022-08-11 10:20:00,37.98,38.0,37.71,37.72,2473857.0,36.3902,36.4094,36.1315,36.1411,2473857.0
2022-08-11 10:25:00,37.72,37.74,37.59,37.59,1678543.0,36.1411,36.1603,36.0165,36.0165,1678543.0
2022-08-11 10:30:00,37.6,37.75,37.59,37.69,2171821.0,36.0261,36.1699,36.0165,36.1124,2171821.0
2022-08-11 10:35:00,37.69,37.8,37.57,37.61,2048182.0,36.1124,36.2178,35.9974,36.0357,2048182.0
2022-08-11 10:40:00,37.61,37.64,37.33,37.42,2267375.0,36.0357,36.0645,35.7674,35.8537,2267375.0
2022-08-11 10:45:00,37.42,37.43,37.12,37.22,2119461.0,35.8537,35.8632,35.5662,35.662,2119461.0
2022-08-11 10:50:00,37.21,37.36,37.17,37.33,1859540.0,35.6525,35.7962,35.6141,35.7674,1859540.0
2022-08-11 10:55:00,37.33,37.36,37.22,37.28,1230093.0,35.7674,35.7962,35.662,35.7195,1230093.0
2022-08-11 11:00:00,37.3,37.35,37.07,37.08,1419485.0,35.7387,35.7866,35.5183,35.5279,1419485.0
2022-08-11 11:05:00,37.07,37.12,36.63,36.72,3754172.0,35.5183,35.5662,35.0967,35.183,3754172.0
2022-08-11 11:10:00,36.71,36.81,36.61,36.74,2307212.0,35.1734,35.2692,35.0776,35.2021,2307212.0
2022-08-11 11:15:00,36.73,36.85,36.39,36.39,2856297.0,35.1925,35.3075,34.8668,34.8668,2856297.0
2022-08-11 11:20:00,36.4,36.63,36.39,36.59,2005657.0,34.8764,35.0967,34.8668,35.0584,2005657.0
2022-08-11 11:25:00,36.6,36.76,36.51,36.73,1908843.0,35.068,35.2213,34.9818,35.1925,1908843.0
2022-08-11 11:30:00,36.73,36.89,36.69,36.77,1841581.0,35.1925,35.3458,35.1542,35.2309,1841581.0
2022-08-11 11:35:00,36.77,36.88,36.67,36.74,1406831.0,35.2309,35.3363,35.1351,35.2021,1406831.0
2022-08-11 11:40:00,36.74,36.83,36.66,36.77,871514.0,35.2021,35.2884,35.1255,35.2309,871514.0
2022-08-11 11:45:00,36.76,36.77,36.5,36.53,1539164.0,35.2213,35.2309,34.9722,35.0009,1539164.0
2022-08-11 11:50:00,36.54,36.55,36.26,36.5,2156164.0,35.0105,35.0201,34.7422,34.9722,2156164.0
2022-08-11 11:55:00,36.49,36.62,36.42,36.5,1323814.0,34.9626,35.0872,34.8955,34.9722,1323814.0
2022-08-11 12:00:00,36.51,36.64,36.47,36.54,914511.0,34.9818,35.1063,34.9434,35.0105,914511.0
2022-08-11 12:05:00,36.55,36.58,36.4,36.45,909820.0,35.0201,35.0488,34.8764,34.9243,909820.0
2022-08-11 12:10:00,36.45,36.55,36.37,36.46,892529.0,34.9243,35.0201,34.8476,34.9338,892529.0
2022-08-11 12:15:00,36.46,36.61,36.36,36.52,921775.0,34.9338,35.0776,34.838,34.9913,921775.0
2022-08-11 12:20:00,36.52,36.53,36.39,36.45,792697.0,34.9913,35.0009,34.8668,34.9243,792697.0
2022-08-11 12:25:00,36.45,36.66,36.42,36.66,1215068.0,34.9243,35.1255,34.8955,35.1255,1215068.0
2022-08-11 12:30:00,36.65,36.84,36.63,36.82,1661637.0,35.1159,35.2979,35.0967,35.2788,1661637.0
2022-08-11 12:35:00,36.82,36.84,36.75,36.76,914225.0,35.2788,35.2979,35.2117,35.2213,914225.0
2022-08-11 12:40:00,36.75,36.8,36.71,36.75,824217.0,35.2117,35.2596,35.1734,35.2117,824217.0
2022-08-11 12:45:00,36.75,36.76,36.62,36.71,826926.0,35.2117,35.2213,35.0872,35.1734,826926.0
2022-08-11 12:50:00,36.71,36.81,36.68,36.78,890146.0,35.1734,35.2692,35.1446,35.2405,890146.0
2022-08-11 12:55:00,36.79,36.83,36.73,36.77,594566.0,35.25,35.2884,35.1925,35.2309,594566.0
2022-08-11 13:00:00,36.77,36.8,36.58,36.61,1094678.0,35.2309,35.2596,35.0488,35.0776,1094678.0
2022-08-11 13:05:00,36.61,36.71,36.53,36.56,870256.0,35.0776,35.1734,35.0009,35.0297,870256.0
2022-08-11 13:10:00,36.56,36.72,36.55,36.69,686379.0,35.0297,35.183,35.0201,35.1542,686379.0
2022-08-11 13:15:00,36.7,36.9,36.64,36.85,1220245.0,35.1638,35.3554,35.1063,35.3075,1220245.0
2022-08-11 13:20:00,36.86,36.93,36.77,36.83,1279183.0,35.3171,35.3842,35.2309,35.2884,1279183.0
2022-08-11 13:25:00,36.83,36.85,36.69,36.71,741419.0,35.2884,35.3075,35.1542,35.1734,741419.0
2022-08-11 13:30:00,36.7,36.76,36.58,36.59,859297.0,35.1638,35.2213,35.0488,35.0584,859297.0
2022-08-11 13:35:00,36.59,36.73,36.59,36.68,698104.0,35.0584,35.1925,35.0584,35.1446,698104.0
2022-08-11 13:40:00,36.69,36.78,36.65,36.7,695103.0,35.1542,35.2405,35.1159,35.1638,695103.0
2022-08-11 13:45:00,36.69,36.7,36.56,36.59,1016886.0,35.1542,35.1638,35.0297,35.0584,1016886.0
2022-08-11 13:50:00,36.59,36.67,36.49,36.54,859599.0,35.0584,35.1351,34.9626,35.0105,859599.0
2022-08-11 13:55:00,36.54,36.55,36.45,36.51,892512.0,35.0105,35.0201,34.9243,34.9818,892512.0
2022-08-11 14:00:00,36.52,36.52,36.24,36.3,1442463.0,34.9913,34.9913,34.7231,34.7805,1442463.0
2022-08-11 14:05:00,36.3,36.32,36.22,36.26,939699.0,34.7805,34.7997,34.7039,34.7422,939699.0
2022-08-11 14:10:00,36.26,36.29,36.11,36.14,1125586.0,34.7422,34.771,34.5985,34.6272,1125586.0
2022-08-11 14:15:00,36.13,36.28,36.08,36.25,1272978.0,34.6177,34.7614,34.5698,34.7326,1272978.0
2022-08-11 14:20:00,36.25,36.28,36.15,36.24,669335.0,34.7326,34.7614,34.6368,34.7231,669335.0
2022-08-11 14:25:00,36.25,36.3,36.19,36.24,725473.0,34.7326,34.7805,34.6752,34.7231,725473.0
2022-08-11 14:30:00,36.24,36.26,36.05,36.1,1054452.0,34.7231,34.7422,34.541,34.5889,1054452.0
2022-08-11 14:35:00,36.11,36.22,36.06,36.11,695569.0,34.5985,34.7039,34.5506,34.5985,695569.0
2022-08-11 14:40:00,36.11,36.15,35.96,36.04,1187537.0,34.5985,34.6368,34.4548,34.5314,1187537.0
2022-08-11 14:45:00,36.03,36.06,35.96,36.04,757639.0,34.5218,34.5506,34.4548,34.5314,757639.0
2022-08-11 14:50:00,36.05,36.05,35.72,35.73,1681257.0,34.541,34.541,34.2248,34.2344,1681257.0
2022-08-11 14:55:00,35.73,35.98,35.73,35.93,1546527.0,34.2344,34.4739,34.2344,34.426,1546527.0
2022-08-11 15:00:00,35.94,35.98,35.87,35.94,1033071.0,34.4356,34.4739,34.3685,34.4356,1033071.0
2022-08-11 15:05:00,35.94,35.95,35.76,35.88,977406.0,34.4356,34.4452,34.2631,34.3781,977406.0
2022-08-11 15:10:00,35.87,35.92,35.67,35.8,2098062.0,34.3685,34.4165,34.1769,34.3015,2098062.0
2022-08-11 15:15:00,35.8,35.96,35.75,35.91,1319056.0,34.3015,34.4548,34.2536,34.4069,1319056.0
2022-08-11 15:20:00,35.91,35.98,35.82,35.83,897022.0,34.4069,34.4739,34.3206,34.3302,897022.0
2022-08-11 15:25:00,35.83,35.96,35.82,35.92,1022978.0,34.3302,34.4548,34.3206,34.4165,1022978.0
2022-08-11 15:30:00,35.92,36.04,35.84,36.0,1113162.0,34.4165,34.5314,34.3398,34.4931,1113162.0
2022-08-11 15:35:00,36.0,36.0,35.78,35.82,1351083.0,34.4931,34.4931,34.2823,34.3206,1351083.0
2022-08-11 15:40:00,35.83,35.91,35.78,35.83,1101783.0,34.3302,34.4069,34.2823,34.3302,1101783.0
2022-08-11 15:45:00,35.82,35.83,35.68,35.75,1995985.0,34.3206,34.3302,34.1865,34.2536,1995985.0
2022-08-11 15:50:00,35.75,35.98,35.67,35.95,3236242.0,34.2536,34.4739,34.1769,34.4452,3236242.0
2022-08-11 15:55:00,35.95,35.96,35.79,35.9,1772584.0,34.4452,34.4548,34.2919,34.3973,1772584.0
2022-08-12 09:30:00,36.6,36.71,36.33,36.46,3151997.0,35.068,35.1734,34.8093,34.9338,3151997.0
2022-08-12 09:35:00,36.46,36.53,36.23,36.48,2691003.0,34.9338,35.0009,34.7135,34.953,2691003.0
2022-08-12 09:40:00,36.48,36.84,36.47,36.8,3709664.0,34.953,35.2979,34.9434,35.2596,3709664.0
2022-08-12 09:45:00,36.8,36.86,36.4,36.47,2346353.0,35.2596,35.3171,34.8764,34.9434,2346353.0
2022-08-12 09:50:00,36.48,36.74,36.37,36.58,2114960.0,34.953,35.2021,34.8476,35.0488,2114960.0
2022-08-12 09:55:00,36.58,36.82,36.52,36.77,1929228.0,35.0488,35.2788,34.9913,35.2309,1929228.0
2022-08-12 10:00:00,36.76,36.77,36.29,36.55,4324724.0,35.2213,35.2309,34.771,35.0201,4324724.0
2022-08-12 10:05:00,36.55,36.77,36.37,36.65,1930503.0,35.0201,35.2309,34.8476,35.1159,1930503.0
2022-08-12 10:10:00,36.66,36.95,36.66,36.8,2442228.0,35.1255,35.4033,35.1255,35.2596,2442228.0
2022-08-12 10:15:00,36.81,37.06,36.71,37.05,2334691.0,35.2692,35.5087,35.1734,35.4992,2334691.0
2022-08-12 10:20:00,37.05,37.07,36.87,36.9,1891588.0,35.4992,35.5183,35.3267,35.3554,1891588.0
2022-08-12 10:25:00,36.89,36.91,36.72,36.84,1593555.0,35.3458,35.365,35.183,35.2979,1593555.0
2022-08-12 10:30:00,36.85,36.94,36.69,36.79,1311410.0,35.3075,35.3938,35.1542,35.25,1311410.0
2022-08-12 10:35:00,36.79,36.93,36.64,36.69,1348133.0,35.25,35.3842,35.1063,35.1542,1348133.0
2022-08-12 10:40:00,36.69,36.72,36.54,36.62,1537556.0,35.1542,35.183,35.0105,35.0872,1537556.0
2022-08-12 10:45:00,36.61,36.68,36.45,36.54,1416240.0,35.0776,35.1446,34.9243,35.0105,1416240.0
2022-08-12 10:50:00,36.55,36.78,36.52,36.75,1278443.0,35.0201,35.2405,34.9913,35.2117,1278443.0
2022-08-12 10:55:00,36.75,36.86,36.7,36.83,1177339.0,35.2117,35.3171,35.1638,35.2884,1177339.0
2022-08-12 11:00:00,36.83,37.11,36.77,36.95,3001266.0,35.2884,35.5566,35.2309,35.4033,3001266.0
2022-08-12 11:05:00,36.96,37.0,36.85,36.91,1274215.0,35.4129,35.4512,35.3075,35.365,1274215.0
2022-08-12 11:10:00,36.91,37.03,36.86,36.99,1189763.0,35.365,35.48,35.3171,35.4417,1189763.0
2022-08-12 11:15:00,37.0,37.2,36.94,37.15,1885305.0,35.4512,35.6429,35.3938,35.595,1885305.0
2022-08-12 11:20:00,37.14,37.24,37.13,37.16,1336462.0,35.5854,35.6812,35.5758,35.6045,1336462.0
2022-08-12 11:25:00,37.17,37.22,37.11,37.12,939628.0,35.6141,35.662,35.5566,35.5662,939628.0
2022-08-12 11:30:00,37.13,37.2,37.1,37.17,820152.0,35.5758,35.6429,35.5471,35.6141,820152.0
2022-08-12 11:35:00,37.17,37.29,37.14,37.21,1801630.0,35.6141,35.7291,35.5854,35.6525,1801630.0
2022-08-12 11:40:00,37.22,37.25,37.12,37.13,1497685.0,35.662,35.6908,35.5662,35.5758,1497685.0
2022-08-12 11:45:00,37.14,37.24,37.1,37.1,567471.0,35.5854,35.6812,35.5471,35.5471,567471.0
2022-08-12 11:50:00,37.1,37.14,37.01,37.1,934131.0,35.5471,35.5854,35.4608,35.5471,934131.0
2022-08-12 11:55:00,37.1,37.16,37.01,37.03,977019.0,35.5471,35.6045,35.4608,35.48,977019.0
2022-08-12 12:00:00,37.02,37.18,37.0,37.17,752241.0,35.4704,35.6237,35.4512,35.6141,752241.0
2022-08-12 12:05:00,37.16,37.24,37.12,37.22,801939.0,35.6045,35.6812,35.5662,35.662,801939.0
2022-08-12 12:10:00,37.22,37.31,37.19,37.2,1220193.0,35.662,35.7483,35.6333,35.6429,1220193.0
2022-08-12 12:15:00,37.21,37.32,37.2,37.29,724576.0,35.6525,35.7579,35.6429,35.7291,724576.0
2022-08-12 12:20:00,37.29,37.36,37.27,37.34,1192666.0,35.7291,35.7962,35.7099,35.777,1192666.0
2022-08-12 12:25:00,37.34,37.36,37.28,37.34,690338.0,35.777,35.7962,35.7195,35.777,690338.0
2022-08-12 12:30:00,37.35,37.36,37.28,37.33,520894.0,35.7866,35.7962,35.7195,35.7674,520894.0
2022-08-12 12:35:00,37.32,37.37,37.29,37.3,564603.0,35.7579,35.8058,35.7291,35.7387,564603.0
2022-08-12 12:40:00,37.29,37.32,37.23,37.32,736860.0,35.7291,35.7579,35.6716,35.7579,736860.0
2022-08-12 12:45:00,37.32,37.34,37.27,37.31,549544.0,35.7579,35.777,35.7099,35.7483,549544.0
2022-08-12 12:50:00,37.3,37.31,37.2,37.23,559274.0,35.7387,35.7483,35.6429,35.6716,559274.0
2022-08-12 12:55:00,37.23,37.26,37.18,37.22,504747.0,35.6716,35.7004,35.6237,35.662,504747.0
2022-08-12 13:00:00,37.22,37.26,37.18,37.22,256599.0,35.662,35.7004,35.6237,35.662,256599.0
2022-08-12 13:05:00,37.21,37.34,37.21,37.33,650567.0,35.6525,35.777,35.6525,35.7674,650567.0
2022-08-12 13:10:00,37.34,37.37,37.3,37.34,802431.0,35.777,35.8058,35.7387,35.777,802431.0
2022-08-12 13:15:00,37.34,37.41,37.32,37.4,709731.0,35.777,35.8441,35.7579,35.8345,709731.0
2022-08-12 13:20:00,37.4,37.43,37.38,37.39,671774.0,35.8345,35.8632,35.8153,35.8249,671774.0
2022-08-12 13:25:00,37.4,37.43,37.37,37.4,467363.0,35.8345,35.8632,35.8058,35.8345,467363.0
2022-08-12 13:30:00,37.4,37.45,37.35,37.42,588697.0,35.8345,35.8824,35.7866,35.8537,588697.0
2022-08-12 13:35:00,37.43,37.44,37.35,37.36,314382.0,35.8632,35.8728,35.7866,35.7962,314382.0
2022-08-12 13:40:00,37.37,37.42,37.35,37.39,436509.0,35.8058,35.8537,35.7866,35.8249,436509.0
2022-08-12 13:45:00,37.4,37.42,37.37,37.4,300089.0,35.8345,35.8537,35.8058,35.8345,300089.0
2022-08-12 13:50:00,37.41,37.48,37.39,37.45,763105.0,35.8441,35.9112,35.8249,35.8824,763105.0
2022-08-12 13:55:00,37.44,37.45,37.38,37.42,784404.0,35.8728,35.8824,35.8153,35.8537,784404.0
2022-08-12 14:00:00,37.41,37.44,37.39,37.44,260734.0,35.8441,35.8728,35.8249,35.8728,260734.0
2022-08-12 14:05:00,37.44,37.45,37.4,37.42,447693.0,35.8728,35.8824,35.8345,35.8537,447693.0
2022-08-12 14:10:00,37.42,37.48,37.4,37.47,379619.0,35.8537,35.9112,35.8345,35.9016,379619.0
2022-08-12 14:15:00,37.46,37.49,37.43,37.46,704493.0,35.892,35.9207,35.8632,35.892,704493.0
2022-08-12 14:20:00,37.47,37.49,37.43,37.47,483533.0,35.9016,35.9207,35.8632,35.9016,483533.0
2022-08-12 14:25:00,37.48,37.54,37.44,37.52,753307.0,35.9112,35.9686,35.8728,35.9495,753307.0
2022-08-12 14:30:00,37.52,37.67,37.52,37.66,1083503.0,35.9495,36.0932,35.9495,36.0836,1083503.0
2022-08-12 14:35:00,37.66,37.67,37.57,37.59,934225.0,36.0836,36.0932,35.9974,36.0165,934225.0
2022-08-12 14:40:00,37.6,37.66,37.59,37.66,505048.0,36.0261,36.0836,36.0165,36.0836,505048.0
2022-08-12 14:45:00,37.65,37.7,37.64,37.7,989070.0,36.074,36.1219,36.0645,36.1219,989070.0
2022-08-12 14:50:00,37.69,37.73,37.64,37.65,865568.0,36.1124,36.1507,36.0645,36.074,865568.0
2022-08-12 14:55:00,37.66,37.73,37.63,37.72,677978.0,36.0836,36.1507,36.0549,36.1411,677978.0
2022-08-12 15:00:00,37.72,37.75,37.66,37.73,658086.0,36.1411,36.1699,36.0836,36.1507,658086.0
2022-08-12 15:05:00,37.73,37.82,37.7,37.8,1267912.0,36.1507,36.2369,36.1219,36.2178,1267912.0
2022-08-12 15:10:00,37.79,37.9,37.78,37.85,1140023.0,36.2082,36.3136,36.1986,36.2657,1140023.0
2022-08-12 15:15:00,37.86,37.91,37.83,37.89,1089962.0,36.2752,36.3232,36.2465,36.304,1089962.0
2022-08-12 15:20:00,37.9,37.9,37.78,37.81,1077773.0,36.3136,36.3136,36.1986,36.2273,1077773.0
2022-08-12 15:25:00,37.8,37.9,37.77,37.88,1165524.0,36.2178,36.3136,36.189,36.2944,1165524.0
2022-08-12 15:30:00,37.88,37.93,37.87,37.9,1329131.0,36.2944,36.3423,36.2848,36.3136,1329131.0
2022-08-12 15:35:00,37.91,37.96,37.88,37.93,880506.0,36.3232,36.3711,36.2944,36.3423,880506.0
2022-08-12 15:40:00,37.93,37.94,37.87,37.93,949192.0,36.3423,36.3519,36.2848,36.3423,949192.0
2022-08-12 15:45:00,37.92,37.92,37.81,37.91,1009745.0,36.3327,36.3327,36.2273,36.3232,1009745.0
2022-08-12 15:50:00,37.91,37.97,37.84,37.91,2362005.0,36.3232,36.3806,36.2561,36.3232,2362005.0
2022-08-12 15:55:00,37.91,38.05,37.87,38.02,3042795.0,36.3232,36.4573,36.2848,36.4285,3042795.0
2022-08-15 09:30:00,37.65,38.2,37.64,38.2,3503075.0,36.074,36.601,36.0645,36.601,3503075.0
2022-08-15 09:35:00,38.2,38.25,37.98,38.09,2921872.0,36.601,36.6489,36.3902,36.4956,2921872.0
2022-08-15 09:40:00,38.09,38.1,37.73,37.82,3234049.0,36.4956,36.5052,36.1507,36.2369,3234049.0
2022-08-15 09:45:00,37.82,37.97,37.8,37.82,1743121.0,36.2369,36.3806,36.2178,36.2369,1743121.0
2022-08-15 09:50:00,37.81,38.32,37.78,38.31,2936651.0,36.2273,36.716,36.1986,36.7064,2936651.0
2022-08-15 09:55:00,38.32,38.48,38.26,38.34,2580976.0,36.716,36.8693,36.6585,36.7352,2580976.0
2022-08-15 10:00:00,38.34,38.36,38.08,38.17,1986036.0,36.7352,36.7543,36.486,36.5723,1986036.0
2022-08-15 10:05:00,38.18,38.25,38.09,38.21,1348093.0,36.5819,36.6489,36.4956,36.6106,1348093.0
2022-08-15 10:10:00,38.2,38.27,37.91,37.91,2311240.0,36.601,36.6681,36.3232,36.3232,2311240.0
2022-08-15 10:15:00,37.91,37.96,37.79,37.9,1673062.0,36.3232,36.3711,36.2082,36.3136,1673062.0
2022-08-15 10:20:00,37.9,37.9,37.68,37.76,1727273.0,36.3136,36.3136,36.1028,36.1794,1727273.0
2022-08-15 10:25:00,37.75,37.95,37.71,37.9,1719547.0,36.1699,36.3615,36.1315,36.3136,1719547.0
2022-08-15 10:30:00,37.91,38.13,37.88,38.11,1742820.0,36.3232,36.5339,36.2944,36.5148,1742820.0
2022-08-15 10:35:00,38.11,38.11,37.93,37.98,1175661.0,36.5148,36.5148,36.3423,36.3902,1175661.0
2022-08-15 10:40:00,37.98,38.16,37.96,37.98,1556190.0,36.3902,36.5627,36.3711,36.3902,1556190.0
2022-08-15 10:45:00,37.97,38.03,37.78,37.81,1077479.0,36.3806,36.4381,36.1986,36.2273,1077479.0
2022-08-15 10:50:00,37.81,37.93,37.76,37.88,1182937.0,36.2273,36.3423,36.1794,36.2944,1182937.0
2022-08-15 10:55:00,37.88,37.93,37.79,37.83,752778.0,36.2944,36.3423,36.2082,36.2465,752778.0
2022-08-15 11:00:00,37.85,37.95,37.74,37.91,947139.0,36.2657,36.3615,36.1603,36.3232,947139.0
2022-08-15 11:05:00,37.91,38.04,37.81,37.87,1350868.0,36.3232,36.4477,36.2273,36.2848,1350868.0
2022-08-15 11:10:00,37.88,37.89,37.69,37.77,1058305.0,36.2944,36.304,36.1124,36.189,1058305.0
2022-08-15 11:15:00,37.77,37.98,37.76,37.95,1072234.0,36.189,36.3902,36.1794,36.3615,1072234.0
2022-08-15 11:20:00,37.95,38.13,37.91,38.07,1639362.0,36.3615,36.5339,36.3232,36.4765,1639362.0
2022-08-15 11:25:00,38.07,38.14,38.03,38.12,822147.0,36.4765,36.5435,36.4381,36.5244,822147.0
2022-08-15 11:30:00,38.12,38.25,38.09,38.25,1458830.0,36.5244,36.6489,36.4956,36.6489,1458830.0
2022-08-15 11:35:00,38.25,38.39,38.24,38.37,1234065.0,36.6489,36.7831,36.6393,36.7639,1234065.0
2022-08-15 11:40:00,38.38,38.51,38.31,38.49,1505594.0,36.7735,36.898,36.7064,36.8789,1505594.0
2022-08-15 11:45:00,38.5,38.67,38.49,38.65,1743530.0,36.8885,37.0513,36.8789,37.0322,1743530.0
2022-08-15 11:50:00,38.65,38.7,38.6,38.64,1053616.0,37.0322,37.0801,36.9843,37.0226,1053616.0
2022-08-15 11:55:00,38.65,38.71,38.61,38.66,1048510.0,37.0322,37.0897,36.9939,37.0418,1048510.0
2022-08-15 12:00:00,38.66,38.67,38.52,38.62,1098259.0,37.0418,37.0513,36.9076,37.0034,1098259.0
2022-08-15 12:05:00,38.62,38.62,38.52,38.53,555227.0,37.0034,37.0034,36.9076,36.9172,555227.0
2022-08-15 12:10:00,38.53,38.69,38.53,38.6,1008153.0,36.9172,37.0705,36.9172,36.9843,1008153.0
2022-08-15 12:15:00,38.59,38.68,38.53,38.56,686581.0,36.9747,37.0609,36.9172,36.9459,686581.0
2022-08-15 12:20:00,38.55,38.59,38.49,38.58,759011.0,36.9364,36.9747,36.8789,36.9651,759011.0
2022-08-15 12:25:00,38.57,38.66,38.56,38.65,577361.0,36.9555,37.0418,36.9459,37.0322,577361.0
2022-08-15 12:30:00,38.65,38.69,38.6,38.68,732898.0,37.0322,37.0705,36.9843,37.0609,732898.0
2022-08-15 12:35:00,38.68,38.69,38.57,38.58,727025.0,37.0609,37.0705,36.9555,36.9651,727025.0
2022-08-15 12:40:00,38.58,38.67,38.57,38.67,648544.0,36.9651,37.0513,36.9555,37.0513,648544.0
2022-08-15 12:45:00,38.66,38.68,38.59,38.61,560234.0,37.0418,37.0609,36.9747,36.9939,560234.0
2022-08-15 12:50:00,38.62,38.72,38.6,38.69,707174.0,37.0034,37.0992,36.9843,37.0705,707174.0
2022-08-15 12:55:00,38.69,38.79,38.67,38.74,1106499.0,37.0705,37.1663,37.0513,37.1184,1106499.0
2022-08-15 13:00:00,38.75,38.76,38.64,38.7,799709.0,37.128,37.1376,37.0226,37.0801,799709.0
2022-08-15 13:05:00,38.7,38.84,38.69,38.8,1322247.0,37.0801,37.2142,37.0705,37.1759,1322247.0
2022-08-15 13:10:00,38.81,38.83,38.75,38.76,460843.0,37.1855,37.2046,37.128,37.1376,460843.0
2022-08-15 13:15:00,38.77,38.81,38.71,38.73,509783.0,37.1472,37.1855,37.0897,37.1088,509783.0
2022-08-15 13:20:00,38.72,38.79,38.66,38.77,748058.0,37.0992,37.1663,37.0418,37.1472,748058.0
2022-08-15 13:25:00,38.77,38.81,38.71,38.75,502812.0,37.1472,37.1855,37.0897,37.128,502812.0
2022-08-15 13:30:00,38.76,38.79,38.67,38.69,565239.0,37.1376,37.1663,37.0513,37.0705,565239.0
2022-08-15 13:35:00,38.68,38.73,38.59,38.6,628791.0,37.0609,37.1088,36.9747,36.9843,628791.0
2022-08-15 13:40:00,38.6,38.66,38.56,38.59,716075.0,36.9843,37.0418,36.9459,36.9747,716075.0
2022-08-15 13:45:00,38.59,38.67,38.57,38.66,730786.0,36.9747,37.0513,36.9555,37.0418,730786.0
2022-08-15 13:50:00,38.66,38.7,38.62,38.66,900547.0,37.0418,37.0801,37.0034,37.0418,900547.0
2022-08-15 13:55:00,38.67,38.72,38.66,38.71,499707.0,37.0513,37.0992,37.0418,37.0897,499707.0
2022-08-15 14:00:00,38.72,38.73,38.64,38.67,530336.0,37.0992,37.1088,37.0226,37.0513,530336.0
2022-08-15 14:05:00,38.67,38.7,38.56,38.58,711870.0,37.0513,37.0801,36.9459,36.9651,711870.0
2022-08-15 14:10:00,38.58,38.63,38.54,38.6,494194.0,36.9651,37.013,36.9268,36.9843,494194.0
2022-08-15 14:15:00,38.6,38.7,38.6,38.7,585412.0,36.9843,37.0801,36.9843,37.0801,585412.0
2022-08-15 14:20:00,38.7,38.72,38.6,38.65,681817.0,37.0801,37.0992,36.9843,37.0322,681817.0
2022-08-15 14:25:00,38.65,38.67,38.56,38.65,377630.0,37.0322,37.0513,36.9459,37.0322,377630.0
2022-08-15 14:30:00,38.65,38.78,38.6,38.74,943719.0,37.0322,37.1567,36.9843,37.1184,943719.0
2022-08-15 14:35:00,38.73,38.81,38.71,38.81,715298.0,37.1088,37.1855,37.0897,37.1855,715298.0
2022-08-15 14:40:00,38.81,38.82,38.73,38.79,481761.0,37.1855,37.1951,37.1088,37.1663,481761.0
2022-08-15 14:45:00,38.78,38.83,38.74,38.83,527586.0,37.1567,37.2046,37.1184,37.2046,527586.0
2022-08-15 14:50:00,38.83,38.88,38.79,38.85,1062744.0,37.2046,37.2526,37.1663,37.2238,1062744.0
2022-08-15 14:55:00,38.85,38.9,38.84,38.87,789847.0,37.2238,37.2717,37.2142,37.243,789847.0
2022-08-15 15:00:00,38.87,38.93,38.82,38.9,1013066.0,37.243,37.3005,37.1951,37.2717,1013066.0
2022-08-15 15:05:00,38.91,38.97,38.86,38.87,897857.0,37.2813,37.3388,37.2334,37.243,897857.0
2022-08-15 15:10:00,38.87,39.01,38.82,38.95,1550086.0,37.243,37.3771,37.1951,37.3196,1550086.0
2022-08-15 15:15:00,38.96,39.03,38.94,39.02,905950.0,37.3292,37.3963,37.31,37.3867,905950.0
2022-08-15 15:20:00,39.02,39.08,39.01,39.08,757058.0,37.3867,37.4442,37.3771,37.4442,757058.0
2022-08-15 15:25:00,39.08,39.08,38.98,39.05,1161936.0,37.4442,37.4442,37.3484,37.4154,1161936.0
2022-08-15 15:30:00,39.05,39.05,38.96,39.04,637522.0,37.4154,37.4154,37.3292,37.4059,637522.0
2022-08-15 15:35:00,39.04,39.06,38.98,39.0,742185.0,37.4059,37.425,37.3484,37.3675,742185.0
2022-08-15 15:40:00,39.0,39.01,38.92,38.94,966784.0,37.3675,37.3771,37.2909,37.31,966784.0
2022-08-15 15:45:00,38.93,39.04,38.92,39.01,1020845.0,37.3005,37.4059,37.2909,37.3771,1020845.0
2022-08-15 15:50:00,39.01,39.06,38.84,38.87,1739806.0,37.3771,37.425,37.2142,37.243,1739806.0
2022-08-15 15:55:00,38.87,38.93,38.81,38.91,1542910.0,37.243,37.3005,37.1855,37.2813,1542910.0
2022-08-16 09:30:00,38.56,38.7,38.42,38.53,2641270.0,36.9459,37.0801,36.8118,36.9172,2641270.0
2022-08-16 09:35:00,38.53,38.68,38.26,38.43,2610844.0,36.9172,37.0609,36.6585,36.8214,2610844.0
2022-08-16 09:40:00,38.43,38.49,38.27,38.32,2044174.0,36.8214,36.8789,36.6681,36.716,2044174.0
2022-08-16 09:45:00,38.32,38.48,38.18,38.18,2223172.0,36.716,36.8693,36.5819,36.5819,2223172.0
2022-08-16 09:50:00,38.18,38.25,38.05,38.19,1970622.0,36.5819,36.6489,36.4573,36.5914,1970622.0
2022-08-16 09:55:00,38.18,38.39,38.16,38.3,1501928.0,36.5819,36.7831,36.5627,36.6968,1501928.0
2022-08-16 10:00:00,38.29,38.31,37.92,38.05,2424703.0,36.6872,36.7064,36.3327,36.4573,2424703.0
2022-08-16 10:05:00,38.05,38.18,38.03,38.12,1169153.0,36.4573,36.5819,36.4381,36.5244,1169153.0
2022-08-16 10:10:00,38.13,38.26,38.1,38.11,1228275.0,36.5339,36.6585,36.5052,36.5148,1228275.0
2022-08-16 10:15:00,38.12,38.12,37.88,38.08,1518639.0,36.5244,36.5244,36.2944,36.486,1518639.0
2022-08-16 10:20:00,38.08,38.15,38.02,38.08,938087.0,36.486,36.5531,36.4285,36.486,938087.0
2022-08-16 10:25:00,38.08,38.08,37.84,37.9,1282888.0,36.486,36.486,36.2561,36.3136,1282888.0
2022-08-16 10:30:00,37.9,37.9,37.54,37.55,2583054.0,36.3136,36.3136,35.9686,35.9782,2583054.0
2022-08-16 10:35:00,37.55,37.74,37.53,37.64,1522526.0,35.9782,36.1603,35.9591,36.0645,1522526.0
2022-08-16 10:40:00,37.64,37.89,37.56,37.86,1668551.0,36.0645,36.304,35.9878,36.2752,1668551.0
2022-08-16 10:45:00,37.86,37.97,37.81,37.92,1344386.0,36.2752,36.3806,36.2273,36.3327,1344386.0
2022-08-16 10:50:00,37.93,38.06,37.9,37.95,2182408.0,36.3423,36.4669,36.3136,36.3615,2182408.0
2022-08-16 10:55:00,37.95,38.0,37.77,37.82,992372.0,36.3615,36.4094,36.189,36.2369,992372.0
2022-08-16 11:00:00,37.82,38.01,37.78,37.8,927279.0,36.2369,36.419,36.1986,36.2178,927279.0
2022-08-16 11:05:00,37.8,38.01,37.78,37.91,935465.0,36.2178,36.419,36.1986,36.3232,935465.0
2022-08-16 11:10:00,37.91,38.2,37.9,38.19,1666698.0,36.3232,36.601,36.3136,36.5914,1666698.0
2022-08-16 11:15:00,38.19,38.39,38.18,38.39,1741239.0,36.5914,36.7831,36.5819,36.7831,1741239.0
2022-08-16 11:20:00,38.39,38.4,38.26,38.28,1206629.0,36.7831,36.7926,36.6585,36.6777,1206629.0
2022-08-16 11:25:00,38.28,38.47,38.25,38.43,1505054.0,36.6777,36.8597,36.6489,36.8214,1505054.0
2022-08-16 11:30:00,38.42,38.65,38.39,38.54,1808615.0,36.8118,37.0322,36.7831,36.9268,1808615.0
2022-08-16 11:35:00,38.54,38.61,38.47,38.58,1179722.0,36.9268,36.9939,36.8597,36.9651,1179722.0
2022-08-16 11:40:00,38.58,38.61,38.52,38.58,944538.0,36.9651,36.9939,36.9076,36.9651,944538.0
2022-08-16 11:45:00,38.58,38.72,38.54,38.63,1181249.0,36.9651,37.0992,36.9268,37.013,1181249.0
2022-08-16 11:50:00,38.62,38.81,38.6,38.8,1340260.0,37.0034,37.1855,36.9843,37.1759,1340260.0
2022-08-16 11:55:00,38.81,38.88,38.73,38.81,1506364.0,37.1855,37.2526,37.1088,37.1855,1506364.0
2022-08-16 12:00:00,38.82,38.89,38.74,38.75,1134501.0,37.1951,37.2621,37.1184,37.128,1134501.0
2022-08-16 12:05:00,38.76,38.83,38.71,38.71,936941.0,37.1376,37.2046,37.0897,37.0897,936941.0
2022-08-16 12:10:00,38.72,38.83,38.69,38.82,900900.0,37.0992,37.2046,37.0705,37.1951,900900.0
2022-08-16 12:15:00,38.82,38.9,38.8,38.87,1638129.0,37.1951,37.2717,37.1759,37.243,1638129.0
2022-08-16 12:20:00,38.88,38.88,38.73,38.79,688466.0,37.2526,37.2526,37.1088,37.1663,688466.0
2022-08-16 12:25:00,38.8,38.8,38.62,38.62,999824.0,37.1759,37.1759,37.0034,37.0034,999824.0
2022-08-16 12:30:00,38.62,38.72,38.59,38.67,972409.0,37.0034,37.0992,36.9747,37.0513,972409.0
2022-08-16 12:35:00,38.68,38.72,38.59,38.59,412262.0,37.0609,37.0992,36.9747,36.9747,412262.0
2022-08-16 12:40:00,38.59,38.64,38.47,38.51,905749.0,36.9747,37.0226,36.8597,36.898,905749.0
2022-08-16 12:45:00,38.5,38.54,38.46,38.48,959937.0,36.8885,36.9268,36.8501,36.8693,959937.0
2022-08-16 12:50:00,38.49,38.6,38.45,38.55,826549.0,36.8789,36.9843,36.8406,36.9364,826549.0
2022-08-16 12:55:00,38.56,38.64,38.53,38.61,659066.0,36.9459,37.0226,36.9172,36.9939,659066.0
2022-08-16 13:00:00,38.62,38.7,38.58,38.68,637625.0,37.0034,37.0801,36.9651,37.0609,637625.0
2022-08-16 13:05:00,38.68,38.78,38.64,38.77,960579.0,37.0609,37.1567,37.0226,37.1472,960579.0
2022-08-16 13:10:00,38.77,38.78,38.71,38.76,611943.0,37.1472,37.1567,37.0897,37.1376,611943.0
2022-08-16 13:15:00,38.76,38.84,38.75,38.78,670090.0,37.1376,37.2142,37.128,37.1567,670090.0
2022-08-16 13:20:00,38.77,38.83,38.73,38.83,512920.0,37.1472,37.2046,37.1088,37.2046,512920.0
2022-08-16 13:25:00,38.82,38.84,38.74,38.76,434391.0,37.1951,37.2142,37.1184,37.1376,434391.0
2022-08-16 13:30:00,38.77,38.87,38.73,38.87,816330.0,37.1472,37.243,37.1088,37.243,816330.0
2022-08-16 13:35:00,38.86,39.04,38.83,39.02,1682570.0,37.2334,37.4059,37.2046,37.3867,1682570.0
2022-08-16 13:40:00,39.02,39.03,38.96,39.0,710429.0,37.3867,37.3963,37.3292,37.3675,710429.0
2022-08-16 13:45:00,39.01,39.05,38.96,39.0,614126.0,37.3771,37.4154,37.3292,37.3675,614126.0
2022-08-16 13:50:00,38.99,39.06,38.95,39.03,669970.0,37.3579,37.425,37.3196,37.3963,669970.0
2022-08-16 13:55:00,39.03,39.06,38.97,39.03,546727.0,37.3963,37.425,37.3388,37.3963,546727.0
2022-08-16 14:00:00,39.02,39.17,39.0,39.1,1068811.0,37.3867,37.5304,37.3675,37.4633,1068811.0
2022-08-16 14:05:00,39.09,39.31,39.09,39.3,1401983.0,37.4538,37.6646,37.4538,37.655,1401983.0
2022-08-16 14:10:00,39.3,39.38,39.28,39.32,1330045.0,37.655,37.7316,37.6358,37.6741,1330045.0
2022-08-16 14:15:00,39.33,39.36,39.29,39.31,781569.0,37.6837,37.7125,37.6454,37.6646,781569.0
2022-08-16 14:20:00,39.3,39.33,39.21,39.23,863759.0,37.655,37.6837,37.5687,37.5879,863759.0
2022-08-16 14:25:00,39.22,39.24,39.06,39.13,1018244.0,37.5783,37.5975,37.425,37.4921,1018244.0
2022-08-16 14:30:00,39.12,39.13,38.89,38.9,1108871.0,37.4825,37.4921,37.2621,37.2717,1108871.0
2022-08-16 14:35:00,38.89,38.91,38.46,38.5,1922380.0,37.2621,37.2813,36.8501,36.8885,1922380.0
2022-08-16 14:40:00,38.49,38.53,38.29,38.36,1581305.0,36.8789,36.9172,36.6872,36.7543,1581305.0
2022-08-16 14:45:00,38.35,38.35,38.03,38.18,2033937.0,36.7447,36.7447,36.4381,36.5819,2033937.0
2022-08-16 14:50:00,38.19,38.26,38.1,38.18,1456617.0,36.5914,36.6585,36.5052,36.5819,1456617.0
2022-08-16 14:55:00,38.18,38.42,38.17,38.37,1908202.0,36.5819,36.8118,36.5723,36.7639,1908202.0
2022-08-16 15:00:00,38.36,38.38,38.12,38.16,1777830.0,36.7543,36.7735,36.5244,36.5627,1777830.0
2022-08-16 15:05:00,38.16,38.39,38.15,38.27,877228.0,36.5627,36.7831,36.5531,36.6681,877228.0
2022-08-16 15:10:00,38.27,38.29,38.16,38.27,770399.0,36.6681,36.6872,36.5627,36.6681,770399.0
2022-08-16 15:15:00,38.27,38.39,38.18,38.39,933755.0,36.6681,36.7831,36.5819,36.7831,933755.0
2022-08-16 15:20:00,38.38,38.48,38.28,38.46,1118124.0,36.7735,36.8693,36.6777,36.8501,1118124.0
2022-08-16 15:25:00,38.46,38.62,38.45,38.56,1636410.0,36.8501,37.0034,36.8406,36.9459,1636410.0
2022-08-16 15:30:00,38.56,38.73,38.55,38.67,1463195.0,36.9459,37.1088,36.9364,37.0513,1463195.0
2022-08-16 15:35:00,38.67,38.72,38.59,38.61,1101239.0,37.0513,37.0992,36.9747,36.9939,1101239.0
2022-08-16 15:40:00,38.62,38.72,38.56,38.64,901155.0,37.0034,37.0992,36.9459,37.0226,901155.0
2022-08-16 15:45:00,38.63,38.88,38.62,38.84,1828331.0,37.013,37.2526,37.0034,37.2142,1828331.0
2022-08-16 15:50:00,38.84,38.91,38.67,38.69,1835905.0,37.2142,37.2813,37.0513,37.0705,1835905.0
2022-08-16 15:55:00,38.69,38.73,38.62,38.63,1780151.0,37.0705,37.1088,37.0034,37.013,1780151.0
2022-08-17 09:30:00,37.51,37.7,37.46,37.51,2951191.0,35.9399,36.1219,35.892,35.9399,2951191.0
2022-08-17 09:35:00,37.52,37.9,37.47,37.58,2488861.0,35.9495,36.3136,35.9016,36.007,2488861.0
2022-08-17 09:40:00,37.58,37.61,37.22,37.35,2703551.0,36.007,36.0357,35.662,35.7866,2703551.0
2022-08-17 09:45:00,37.35,37.57,37.31,37.44,1560087.0,35.7866,35.9974,35.7483,35.8728,1560087.0
2022-08-17 09:50:00,37.44,37.6,37.25,37.53,2082207.0,35.8728,36.0261,35.6908,35.9591,2082207.0
2022-08-17 09:55:00,37.53,37.73,37.5,37.65,1902587.0,35.9591,36.1507,35.9303,36.074,1902587.0
2022-08-17 10:00:00,37.63,37.66,37.43,37.64,1739780.0,36.0549,36.0836,35.8632,36.0645,1739780.0
2022-08-17 10:05:00,37.66,37.84,37.49,37.51,1990559.0,36.0836,36.2561,35.9207,35.9399,1990559.0
2022-08-17 10:10:00,37.5,37.58,37.16,37.2,2505126.0,35.9303,36.007,35.6045,35.6429,2505126.0
2022-08-17 10:15:00,37.2,37.3,37.05,37.23,1826980.0,35.6429,35.7387,35.4992,35.6716,1826980.0
2022-08-17 10:20:00,37.24,37.36,37.19,37.2,1140087.0,35.6812,35.7962,35.6333,35.6429,1140087.0
2022-08-17 10:25:00,37.2,37.33,37.19,37.25,771412.0,35.6429,35.7674,35.6333,35.6908,771412.0
2022-08-17 10:30:00,37.26,37.27,37.07,37.16,1430255.0,35.7004,35.7099,35.5183,35.6045,1430255.0
2022-08-17 10:35:00,37.17,37.17,36.8,36.93,2911280.0,35.6141,35.6141,35.2596,35.3842,2911280.0
2022-08-17 10:40:00,36.93,37.2,36.93,37.09,1962389.0,35.3842,35.6429,35.3842,35.5375,1962389.0
2022-08-17 10:45:00,37.09,37.21,37.05,37.07,1027685.0,35.5375,35.6525,35.4992,35.5183,1027685.0
2022-08-17 10:50:00,37.07,37.08,36.73,36.74,1674983.0,35.5183,35.5279,35.1925,35.2021,1674983.0
2022-08-17 10:55:00,36.73,36.82,36.69,36.76,1495409.0,35.1925,35.2788,35.1542,35.2213,1495409.0
2022-08-17 11:00:00,36.75,36.97,36.74,36.9,1321427.0,35.2117,35.4225,35.2021,35.3554,1321427.0
2022-08-17 11:05:00,36.91,36.95,36.75,36.83,1095961.0,35.365,35.4033,35.2117,35.2884,1095961.0
2022-08-17 11:10:00,36.83,36.97,36.8,36.84,1157909.0,35.2884,35.4225,35.2596,35.2979,1157909.0
2022-08-17 11:15:00,36.84,37.0,36.71,36.97,1411527.0,35.2979,35.4512,35.1734,35.4225,1411527.0
2022-08-17 11:20:00,36.97,37.11,36.92,37.09,982384.0,35.4225,35.5566,35.3746,35.5375,982384.0
2022-08-17 11:25:00,37.09,37.11,36.92,37.02,872790.0,35.5375,35.5566,35.3746,35.4704,872790.0
2022-08-17 11:30:00,37.03,37.18,36.89,36.93,1488933.0,35.48,35.6237,35.3458,35.3842,1488933.0
2022-08-17 11:35:00,36.92,36.97,36.84,36.88,744084.0,35.3746,35.4225,35.2979,35.3363,744084.0
2022-08-17 11:40:00,36.88,36.91,36.63,36.71,1900971.0,35.3363,35.365,35.0967,35.1734,1900971.0
2022-08-17 11:45:00,36.7,36.73,36.59,36.65,1117459.0,35.1638,35.1925,35.0584,35.1159,1117459.0
2022-08-17 11:50:00,36.65,36.72,36.55,36.68,1016224.0,35.1159,35.183,35.0201,35.1446,1016224.0
2022-08-17 11:55:00,36.67,36.76,36.67,36.7,861950.0,35.1351,35.2213,35.1351,35.1638,861950.0
2022-08-17 12:00:00,36.71,36.81,36.7,36.79,895001.0,35.1734,35.2692,35.1638,35.25,895001.0
2022-08-17 12:05:00,36.8,36.96,36.79,36.84,1598167.0,35.2596,35.4129,35.25,35.2979,1598167.0
2022-08-17 12:10:00,36.84,36.85,36.73,36.77,1086822.0,35.2979,35.3075,35.1925,35.2309,1086822.0
2022-08-17 12:15:00,36.77,36.91,36.76,36.89,844177.0,35.2309,35.365,35.2213,35.3458,844177.0
2022-08-17 12:20:00,36.89,37.04,36.85,37.02,1357825.0,35.3458,35.4896,35.3075,35.4704,1357825.0
2022-08-17 12:25:00,37.03,37.08,36.95,37.05,1224884.0,35.48,35.5279,35.4033,35.4992,1224884.0
2022-08-17 12:30:00,37.05,37.12,37.01,37.09,1190981.0,35.4992,35.5662,35.4608,35.5375,1190981.0
2022-08-17 12:35:00,37.09,37.29,37.08,37.21,1417293.0,35.5375,35.7291,35.5279,35.6525,1417293.0
2022-08-17 12:40:00,37.22,37.29,37.15,37.23,885028.0,35.662,35.7291,35.595,35.6716,885028.0
2022-08-17 12:45:00,37.22,37.29,37.15,37.16,909399.0,35.662,35.7291,35.595,35.6045,909399.0
2022-08-17 12:50:00,37.17,37.2,37.12,37.13,645054.0,35.6141,35.6429,35.5662,35.5758,645054.0
2022-08-17 12:55:00,37.13,37.18,37.08,37.15,413205.0,35.5758,35.6237,35.5279,35.595,413205.0
2022-08-17 13:00:00,37.16,37.18,36.97,37.16,1185244.0,35.6045,35.6237,35.4225,35.6045,1185244.0
2022-08-17 13:05:00,37.15,37.23,37.08,37.1,776527.0,35.595,35.6716,35.5279,35.5471,776527.0
2022-08-17 13:10:00,37.1,37.23,37.1,37.2,551286.0,35.5471,35.6716,35.5471,35.6429,551286.0
2022-08-17 13:15:00,37.21,37.27,37.05,37.08,796339.0,35.6525,35.7099,35.4992,35.5279,796339.0
2022-08-17 13:20:00,37.07,37.18,37.06,37.11,464437.0,35.5183,35.6237,35.5087,35.5566,464437.0
2022-08-17 13:25:00,37.1,37.33,37.1,37.32,929520.0,35.5471,35.7674,35.5471,35.7579,929520.0
2022-08-17 13:30:00,37.31,37.42,37.18,37.23,1258543.0,35.7483,35.8537,35.6237,35.6716,1258543.0
2022-08-17 13:35:00,37.23,37.29,37.17,37.26,476819.0,35.6716,35.7291,35.6141,35.7004,476819.0
2022-08-17 13:40:00,37.27,37.35,37.24,37.26,594472.0,35.7099,35.7866,35.6812,35.7004,594472.0
2022-08-17 13:45:00,37.27,37.3,37.21,37.25,450172.0,35.7099,35.7387,35.6525,35.6908,450172.0
2022-08-17 13:50:00,37.25,37.36,37.24,37.27,528327.0,35.6908,35.7962,35.6812,35.7099,528327.0
2022-08-17 13:55:00,37.27,37.3,37.19,37.22,746688.0,35.7099,35.7387,35.6333,35.662,746688.0
2022-08-17 14:00:00,37.22,37.88,37.11,37.54,8362914.0,35.662,36.2944,35.5566,35.9686,8362914.0
2022-08-17 14:05:00,37.53,37.96,37.29,37.81,4216362.0,35.9591,36.3711,35.7291,36.2273,4216362.0
2022-08-17 14:10:00,37.81,38.02,37.66,38.01,2822824.0,36.2273,36.4285,36.0836,36.419,2822824.0
2022-08-17 14:15:00,38.01,38.16,37.79,37.88,2906691.0,36.419,36.5627,36.2082,36.2944,2906691.0
2022-08-17 14:20:00,37.89,37.91,37.59,37.78,2080454.0,36.304,36.3232,36.0165,36.1986,2080454.0
2022-08-17 14:25:00,37.79,38.05,37.69,38.0,1832860.0,36.2082,36.4573,36.1124,36.4094,1832860.0
2022-08-17 14:30:00,38.0,38.12,37.91,38.07,1625594.0,36.4094,36.5244,36.3232,36.4765,1625594.0
2022-08-17 14:35:00,38.06,38.32,38.05,38.31,2200124.0,36.4669,36.716,36.4573,36.7064,2200124.0
2022-08-17 14:40:00,38.32,38.33,37.92,37.93,2125852.0,36.716,36.7256,36.3327,36.3423,2125852.0
2022-08-17 14:45:00,37.93,38.01,37.79,37.92,1341695.0,36.3423,36.419,36.2082,36.3327,1341695.0
2022-08-17 14:50:00,37.91,37.98,37.76,37.81,1151000.0,36.3232,36.3902,36.1794,36.2273,1151000.0
2022-08-17 14:55:00,37.82,37.93,37.72,37.73,1102969.0,36.2369,36.3423,36.1411,36.1507,1102969.0
2022-08-17 15:00:00,37.73,37.93,37.71,37.91,879537.0,36.1507,36.3423,36.1315,36.3232,879537.0
2022-08-17 15:05:00,37.91,38.02,37.73,37.75,1386242.0,36.3232,36.4285,36.1507,36.1699,1386242.0
2022-08-17 15:10:00,37.75,37.78,37.25,37.4,2453916.0,36.1699,36.1986,35.6908,35.8345,2453916.0
2022-08-17 15:15:00,37.4,37.45,37.29,37.33,1570627.0,35.8345,35.8824,35.7291,35.7674,1570627.0
2022-08-17 15:20:00,37.32,37.49,37.22,37.47,1171629.0,35.7579,35.9207,35.662,35.9016,1171629.0
2022-08-17 15:25:00,37.47,37.57,37.38,37.51,1440145.0,35.9016,35.9974,35.8153,35.9399,1440145.0
2022-08-17 15:30:00,37.51,37.51,37.3,37.33,880091.0,35.9399,35.9399,35.7387,35.7674,880091.0
2022-08-17 15:35:00,37.33,37.47,37.3,37.37,948852.0,35.7674,35.9016,35.7387,35.8058,948852.0
2022-08-17 15:40:00,37.36,37.47,37.32,37.43,884128.0,35.7962,35.9016,35.7579,35.8632,884128.0
2022-08-17 15:45:00,37.42,37.42,37.22,37.25,1912608.0,35.8537,35.8537,35.662,35.6908,1912608.0
2022-08-17 15:50:00,37.25,37.38,37.12,37.33,2396637.0,35.6908,35.8153,35.5662,35.7674,2396637.0
2022-08-17 15:55:00,37.33,37.35,37.22,37.29,1389139.0,35.7674,35.7866,35.662,35.7291,1389139.0
2022-08-18 09:30:00,37.26,37.31,36.81,36.87,3729090.0,35.7004,35.7483,35.2692,35.3267,3729090.0
2022-08-18 09:35:00,36.87,37.22,36.8,37.16,3213063.0,35.3267,35.662,35.2596,35.6045,3213063.0
2022-08-18 09:40:00,37.16,37.3,37.04,37.3,3006389.0,35.6045,35.7387,35.4896,35.7387,3006389.0
2022-08-18 09:45:00,37.3,37.35,36.98,36.98,1936084.0,35.7387,35.7866,35.4321,35.4321,1936084.0
2022-08-18 09:50:00,36.98,37.19,36.95,37.04,1347822.0,35.4321,35.6333,35.4033,35.4896,1347822.0
2022-08-18 09:55:00,37.03,37.13,36.85,36.93,1246322.0,35.48,35.5758,35.3075,35.3842,1246322.0
2022-08-18 10:00:00,36.92,36.95,36.69,36.93,2257590.0,35.3746,35.4033,35.1542,35.3842,2257590.0
2022-08-18 10:05:00,36.93,37.12,36.85,37.09,1410798.0,35.3842,35.5662,35.3075,35.5375,1410798.0
2022-08-18 10:10:00,37.08,37.12,36.93,37.08,742777.0,35.5279,35.5662,35.3842,35.5279,742777.0
2022-08-18 10:15:00,37.07,37.17,36.98,37.16,1194713.0,35.5183,35.6141,35.4321,35.6045,1194713.0
2022-08-18 10:20:00,37.16,37.32,37.13,37.22,1575031.0,35.6045,35.7579,35.5758,35.662,1575031.0
2022-08-18 10:25:00,37.21,37.23,37.02,37.07,1129422.0,35.6525,35.6716,35.4704,35.5183,1129422.0
2022-08-18 10:30:00,37.07,37.17,36.95,37.13,1259957.0,35.5183,35.6141,35.4033,35.5758,1259957.0
2022-08-18 10:35:00,37.13,37.26,37.08,37.25,1174577.0,35.5758,35.7004,35.5279,35.6908,1174577.0
2022-08-18 10:40:00,37.25,37.48,37.21,37.39,2283896.0,35.6908,35.9112,35.6525,35.8249,2283896.0
2022-08-18 10:45:00,37.39,37.58,37.31,37.57,1551139.0,35.8249,36.007,35.7483,35.9974,1551139.0
2022-08-18 10:50:00,37.56,37.62,37.4,37.45,1458027.0,35.9878,36.0453,35.8345,35.8824,1458027.0
2022-08-18 10:55:00,37.45,37.49,37.3,37.42,1294415.0,35.8824,35.9207,35.7387,35.8537,1294415.0
2022-08-18 11:00:00,37.41,37.6,37.3,37.34,1480719.0,35.8441,36.0261,35.7387,35.777,1480719.0
2022-08-18 11:05:00,37.34,37.43,37.22,37.41,1108614.0,35.777,35.8632,35.662,35.8441,1108614.0
2022-08-18 11:10:00,37.41,37.61,37.39,37.59,1425364.0,35.8441,36.0357,35.8249,36.0165,1425364.0
2022-08-18 11:15:00,37.59,37.73,37.51,37.53,1814763.0,36.0165,36.1507,35.9399,35.9591,1814763.0
2022-08-18 11:20:00,37.53,37.77,37.51,37.77,1286863.0,35.9591,36.189,35.9399,36.189,1286863.0
2022-08-18 11:25:00,37.77,37.82,37.67,37.77,1544998.0,36.189,36.2369,36.0932,36.189,1544998.0
2022-08-18 11:30:00,37.78,37.91,37.69,37.84,1640708.0,36.1986,36.3232,36.1124,36.2561,1640708.0
2022-08-18 11:35:00,37.84,37.89,37.77,37.82,1207335.0,36.2561,36.304,36.189,36.2369,1207335.0
2022-08-18 11:40:00,37.82,37.9,37.71,37.79,1057385.0,36.2369,36.3136,36.1315,36.2082,1057385.0
2022-08-18 11:45:00,37.79,37.9,37.75,37.84,850719.0,36.2082,36.3136,36.1699,36.2561,850719.0
2022-08-18 11:50:00,37.84,37.91,37.77,37.83,943023.0,36.2561,36.3232,36.189,36.2465,943023.0
2022-08-18 11:55:00,37.83,37.96,37.78,37.78,1222182.0,36.2465,36.3711,36.1986,36.1986,1222182.0
2022-08-18 12:00:00,37.79,37.9,37.7,37.87,1336459.0,36.2082,36.3136,36.1219,36.2848,1336459.0
2022-08-18 12:05:00,37.87,37.89,37.75,37.77,700450.0,36.2848,36.304,36.1699,36.189,700450.0
2022-08-18 12:10:00,37.77,37.82,37.68,37.71,599403.0,36.189,36.2369,36.1028,36.1315,599403.0
2022-08-18 12:15:00,37.72,37.78,37.67,37.73,622642.0,36.1411,36.1986,36.0932,36.1507,622642.0
2022-08-18 12:20:00,37.73,37.73,37.38,37.4,1432834.0,36.1507,36.1507,35.8153,35.8345,1432834.0
2022-08-18 12:25:00,37.4,37.49,37.37,37.46,968113.0,35.8345,35.9207,35.8058,35.892,968113.0
2022-08-18 12:30:00,37.46,37.52,37.4,37.5,665786.0,35.892,35.9495,35.8345,35.9303,665786.0
2022-08-18 12:35:00,37.5,37.51,37.36,37.44,647827.0,35.9303,35.9399,35.7962,35.8728,647827.0
2022-08-18 12:40:00,37.44,37.45,37.2,37.22,792089.0,35.8728,35.8824,35.6429,35.662,792089.0
2022-08-18 12:45:00,37.22,37.42,37.19,37.38,962846.0,35.662,35.8537,35.6333,35.8153,962846.0
2022-08-18 12:50:00,37.38,37.43,37.35,37.42,421754.0,35.8153,35.8632,35.7866,35.8537,421754.0
2022-08-18 12:55:00,37.42,37.46,37.36,37.43,707240.0,35.8537,35.892,35.7962,35.8632,707240.0
2022-08-18 13:00:00,37.43,37.48,37.33,37.36,823307.0,35.8632,35.9112,35.7674,35.7962,823307.0
2022-08-18 13:05:00,37.36,37.63,37.35,37.62,1249499.0,35.7962,36.0549,35.7866,36.0453,1249499.0
2022-08-18 13:10:00,37.62,37.69,37.46,37.48,1764103.0,36.0453,36.1124,35.892,35.9112,1764103.0
2022-08-18 13:15:00,37.48,37.64,37.46,37.63,638952.0,35.9112,36.0645,35.892,36.0549,638952.0
2022-08-18 13:20:00,37.63,37.71,37.58,37.62,857449.0,36.0549,36.1315,36.007,36.0453,857449.0
2022-08-18 13:25:00,37.63,37.75,37.58,37.7,845801.0,36.0549,36.1699,36.007,36.1219,845801.0
2022-08-18 13:30:00,37.7,37.75,37.62,37.7,544474.0,36.1219,36.1699,36.0453,36.1219,544474.0
2022-08-18 13:35:00,37.7,37.81,37.68,37.81,741811.0,36.1219,36.2273,36.1028,36.2273,741811.0
2022-08-18 13:40:00,37.81,37.83,37.76,37.78,448678.0,36.2273,36.2465,36.1794,36.1986,448678.0
2022-08-18 13:45:00,37.77,37.78,37.66,37.68,773492.0,36.189,36.1986,36.0836,36.1028,773492.0
2022-08-18 13:50:00,37.67,37.76,37.66,37.72,604627.0,36.0932,36.1794,36.0836,36.1411,604627.0
2022-08-18 13:55:00,37.71,37.72,37.6,37.66,687293.0,36.1315,36.1411,36.0261,36.0836,687293.0
2022-08-18 14:00:00,37.65,37.66,37.55,37.6,566502.0,36.074,36.0836,35.9782,36.0261,566502.0
2022-08-18 14:05:00,37.59,37.72,37.56,37.7,600640.0,36.0165,36.1411,35.9878,36.1219,600640.0
2022-08-18 14:10:00,37.71,37.76,37.6,37.66,859128.0,36.1315,36.1794,36.0261,36.0836,859128.0
2022-08-18 14:15:00,37.67,37.77,37.65,37.72,708661.0,36.0932,36.189,36.074,36.1411,708661.0
2022-08-18 14:20:00,37.73,37.73,37.62,37.68,511981.0,36.1507,36.1507,36.0453,36.1028,511981.0
2022-08-18 14:25:00,37.68,37.68,37.58,37.63,749628.0,36.1028,36.1028,36.007,36.0549,749628.0
2022-08-18 14:30:00,37.63,37.63,37.47,37.51,735801.0,36.0549,36.0549,35.9016,35.9399,735801.0
2022-08-18 14:35:00,37.51,37.51,37.44,37.46,465647.0,35.9399,35.9399,35.8728,35.892,465647.0
2022-08-18 14:40:00,37.47,37.59,37.45,37.59,789513.0,35.9016,36.0165,35.8824,36.0165,789513.0
2022-08-18 14:45:00,37.59,37.6,37.47,37.48,447941.0,36.0165,36.0261,35.9016,35.9112,447941.0
2022-08-18 14:50:00,37.48,37.71,37.46,37.71,750578.0,35.9112,36.1315,35.892,36.1315,750578.0
2022-08-18 14:55:00,37.7,37.72,37.65,37.66,684964.0,36.1219,36.1411,36.074,36.0836,684964.0
2022-08-18 15:00:00,37.66,37.74,37.61,37.71,713163.0,36.0836,36.1603,36.0357,36.1315,713163.0
2022-08-18 15:05:00,37.71,37.78,37.69,37.71,717146.0,36.1315,36.1986,36.1124,36.1315,717146.0
2022-08-18 15:10:00,37.72,37.81,37.66,37.8,778751.0,36.1411,36.2273,36.0836,36.2178,778751.0
2022-08-18 15:15:00,37.79,37.91,37.72,37.89,1369963.0,36.2082,36.3232,36.1411,36.304,1369963.0
2022-08-18 15:20:00,37.88,37.9,37.75,37.89,1218012.0,36.2944,36.3136,36.1699,36.304,1218012.0
2022-08-18 15:25:00,37.89,37.9,37.8,37.84,565505.0,36.304,36.3136,36.2178,36.2561,565505.0
2022-08-18 15:30:00,37.85,37.92,37.75,37.9,867503.0,36.2657,36.3327,36.1699,36.3136,867503.0
2022-08-18 15:35:00,37.9,37.91,37.8,37.8,500464.0,36.3136,36.3232,36.2178,36.2178,500464.0
2022-08-18 15:40:00,37.8,37.84,37.71,37.77,849292.0,36.2178,36.2561,36.1315,36.189,849292.0
2022-08-18 15:45:00,37.76,37.8,37.68,37.71,850536.0,36.1794,36.2178,36.1028,36.1315,850536.0
2022-08-18 15:50:00,37.71,37.71,37.45,37.48,1673185.0,36.1315,36.1315,35.8824,35.9112,1673185.0
2022-08-18 15:55:00,37.48,37.56,37.41,37.55,1744554.0,35.9112,35.9878,35.8441,35.9782,1744554.0
2022-08-19 09:30:00,36.48,36.71,36.38,36.45,5668158.0,34.953,35.1734,34.8572,34.9243,5668158.0
2022-08-19 09:35:00,36.45,36.58,36.21,36.32,3228938.0,34.9243,35.0488,34.6943,34.7997,3228938.0
2022-08-19 09:40:00,36.32,36.36,36.0,36.03,2751698.0,34.7997,34.838,34.4931,34.5218,2751698.0
2022-08-19 09:45:00,36.03,36.07,35.87,35.89,2901930.0,34.5218,34.5602,34.3685,34.3877,2901930.0
2022-08-19 09:50:00,35.9,35.9,35.72,35.73,2124845.0,34.3973,34.3973,34.2248,34.2344,2124845.0
2022-08-19 09:55:00,35.73,35.85,35.68,35.75,2107642.0,34.2344,34.3494,34.1865,34.2536,2107642.0
2022-08-19 10:00:00,35.74,35.86,35.63,35.78,2353907.0,34.244,34.359,34.1386,34.2823,2353907.0
2022-08-19 10:05:00,35.78,35.89,35.61,35.61,2250606.0,34.2823,34.3877,34.1194,34.1194,2250606.0
2022-08-19 10:10:00,35.61,35.73,35.57,35.59,1665338.0,34.1194,34.2344,34.0811,34.1003,1665338.0
2022-08-19 10:15:00,35.59,35.72,35.55,35.67,1492349.0,34.1003,34.2248,34.0619,34.1769,1492349.0
2022-08-19 10:20:00,35.67,35.8,35.56,35.63,1642328.0,34.1769,34.3015,34.0715,34.1386,1642328.0
2022-08-19 10:25:00,35.63,35.66,35.51,35.63,1375020.0,34.1386,34.1673,34.0236,34.1386,1375020.0
2022-08-19 10:30:00,35.64,35.75,35.56,35.57,1150343.0,34.1482,34.2536,34.0715,34.0811,1150343.0
2022-08-19 10:35:00,35.57,35.63,35.53,35.61,1260015.0,34.0811,34.1386,34.0428,34.1194,1260015.0
2022-08-19 10:40:00,35.6,35.72,35.48,35.68,1819958.0,34.1098,34.2248,33.9949,34.1865,1819958.0
2022-08-19 10:45:00,35.68,35.75,35.62,35.69,1183668.0,34.1865,34.2536,34.129,34.1961,1183668.0
2022-08-19 10:50:00,35.68,35.68,35.43,35.51,1967939.0,34.1865,34.1865,33.947,34.0236,1967939.0
2022-08-19 10:55:00,35.5,35.55,35.36,35.38,1641006.0,34.014,34.0619,33.8799,33.8991,1641006.0
2022-08-19 11:00:00,35.38,35.47,35.35,35.38,1380990.0,33.8991,33.9853,33.8703,33.8991,1380990.0
2022-08-19 11:05:00,35.38,35.48,35.27,35.29,1913076.0,33.8991,33.9949,33.7937,33.8128,1913076.0
2022-08-19 11:10:00,35.29,35.35,35.22,35.32,1485209.0,33.8128,33.8703,33.7458,33.8416,1485209.0
2022-08-19 11:15:00,35.32,35.37,35.27,35.36,964526.0,33.8416,33.8895,33.7937,33.8799,964526.0
2022-08-19 11:20:00,35.36,35.39,35.29,35.37,1028225.0,33.8799,33.9086,33.8128,33.8895,1028225.0
2022-08-19 11:25:00,35.38,35.41,35.27,35.38,1019458.0,33.8991,33.9278,33.7937,33.8991,1019458.0
2022-08-19 11:30:00,35.38,35.41,35.26,35.31,1064995.0,33.8991,33.9278,33.7841,33.832,1064995.0
2022-08-19 11:35:00,35.32,35.45,35.3,35.4,1218845.0,33.8416,33.9661,33.8224,33.9182,1218845.0
2022-08-19 11:40:00,35.4,35.51,35.37,35.45,1114697.0,33.9182,34.0236,33.8895,33.9661,1114697.0
2022-08-19 11:45:00,35.45,35.66,35.43,35.57,1924453.0,33.9661,34.1673,33.947,34.0811,1924453.0
2022-08-19 11:50:00,35.57,35.64,35.45,35.45,1874747.0,34.0811,34.1482,33.9661,33.9661,1874747.0
2022-08-19 11:55:00,35.45,35.47,35.39,35.4,836898.0,33.9661,33.9853,33.9086,33.9182,836898.0
2022-08-19 12:00:00,35.4,35.42,35.32,35.38,852389.0,33.9182,33.9374,33.8416,33.8991,852389.0
2022-08-19 12:05:00,35.38,35.41,35.29,35.31,792196.0,33.8991,33.9278,33.8128,33.832,792196.0
2022-08-19 12:10:00,35.31,35.5,35.3,35.46,858282.0,33.832,34.014,33.8224,33.9757,858282.0
2022-08-19 12:15:00,35.46,35.58,35.46,35.51,948608.0,33.9757,34.0907,33.9757,34.0236,948608.0
2022-08-19 12:20:00,35.51,35.56,35.46,35.5,570573.0,34.0236,34.0715,33.9757,34.014,570573.0
2022-08-19 12:25:00,35.49,35.5,35.38,35.42,533384.0,34.0045,34.014,33.8991,33.9374,533384.0
2022-08-19 12:30:00,35.42,35.48,35.36,35.47,627267.0,33.9374,33.9949,33.8799,33.9853,627267.0
2022-08-19 12:35:00,35.47,35.63,35.45,35.62,1500343.0,33.9853,34.1386,33.9661,34.129,1500343.0
2022-08-19 12:40:00,35.61,35.67,35.53,35.65,990933.0,34.1194,34.1769,34.0428,34.1578,990933.0
2022-08-19 12:45:00,35.65,35.72,35.54,35.55,1676486.0,34.1578,34.2248,34.0524,34.0619,1676486.0
2022-08-19 12:50:00,35.55,35.63,35.55,35.62,659362.0,34.0619,34.1386,34.0619,34.129,659362.0
2022-08-19 12:55:00,35.63,35.76,35.62,35.63,1435889.0,34.1386,34.2631,34.129,34.1386,1435889.0
2022-08-19 13:00:00,35.64,35.75,35.6,35.72,784387.0,34.1482,34.2536,34.1098,34.2248,784387.0
2022-08-19 13:05:00,35.72,35.74,35.56,35.61,1124155.0,34.2248,34.244,34.0715,34.1194,1124155.0
2022-08-19 13:10:00,35.6,35.63,35.48,35.5,1100732.0,34.1098,34.1386,33.9949,34.014,1100732.0
2022-08-19 13:15:00,35.5,35.58,35.48,35.48,631849.0,34.014,34.0907,33.9949,33.9949,631849.0
2022-08-19 13:20:00,35.49,35.51,35.41,35.41,653927.0,34.0045,34.0236,33.9278,33.9278,653927.0
2022-08-19 13:25:00,35.41,35.43,35.34,35.35,792945.0,33.9278,33.947,33.8607,33.8703,792945.0
2022-08-19 13:30:00,35.34,35.35,35.08,35.22,2149434.0,33.8607,33.8703,33.6116,33.7458,2149434.0
2022-08-19 13:35:00,35.23,35.23,35.14,35.18,601962.0,33.7553,33.7553,33.6691,33.7074,601962.0
2022-08-19 13:40:00,35.19,35.29,35.18,35.26,894577.0,33.717,33.8128,33.7074,33.7841,894577.0
2022-08-19 13:45:00,35.25,35.34,35.24,35.34,691207.0,33.7745,33.8607,33.7649,33.8607,691207.0
2022-08-19 13:50:00,35.34,35.45,35.31,35.44,1014858.0,33.8607,33.9661,33.832,33.9565,1014858.0
2022-08-19 13:55:00,35.44,35.5,35.4,35.45,864382.0,33.9565,34.014,33.9182,33.9661,864382.0
2022-08-19 14:00:00,35.45,35.48,35.4,35.44,689221.0,33.9661,33.9949,33.9182,33.9565,689221.0
2022-08-19 14:05:00,35.44,35.46,35.37,35.43,588213.0,33.9565,33.9757,33.8895,33.947,588213.0
2022-08-19 14:10:00,35.43,35.45,35.28,35.28,880387.0,33.947,33.9661,33.8032,33.8032,880387.0
2022-08-19 14:15:00,35.29,35.31,35.23,35.24,579498.0,33.8128,33.832,33.7553,33.7649,579498.0
2022-08-19 14:20:00,35.24,35.31,35.22,35.3,639069.0,33.7649,33.832,33.7458,33.8224,639069.0
2022-08-19 14:25:00,35.3,35.35,35.24,35.33,504378.0,33.8224,33.8703,33.7649,33.8511,504378.0
2022-08-19 14:30:00,35.33,35.43,35.26,35.4,855164.0,33.8511,33.947,33.7841,33.9182,855164.0
2022-08-19 14:35:00,35.4,35.41,35.28,35.3,675851.0,33.9182,33.9278,33.8032,33.8224,675851.0
2022-08-19 14:40:00,35.31,35.4,35.25,35.37,672809.0,33.832,33.9182,33.7745,33.8895,672809.0
2022-08-19 14:45:00,35.37,35.43,35.32,35.4,720288.0,33.8895,33.947,33.8416,33.9182,720288.0
2022-08-19 14:50:00,35.4,35.43,35.26,35.28,752707.0,33.9182,33.947,33.7841,33.8032,752707.0
2022-08-19 14:55:00,35.28,35.33,35.18,35.25,806373.0,33.8032,33.8511,33.7074,33.7745,806373.0
2022-08-19 15:00:00,35.25,35.28,35.13,35.15,841172.0,33.7745,33.8032,33.6595,33.6787,841172.0
2022-08-19 15:05:00,35.15,35.17,35.06,35.11,1221513.0,33.6787,33.6978,33.5925,33.6404,1221513.0
2022-08-19 15:10:00,35.1,35.35,35.1,35.33,1535099.0,33.6308,33.8703,33.6308,33.8511,1535099.0
2022-08-19 15:15:00,35.34,35.41,35.27,35.34,1446650.0,33.8607,33.9278,33.7937,33.8607,1446650.0
2022-08-19 15:20:00,35.34,35.41,35.3,35.37,708816.0,33.8607,33.9278,33.8224,33.8895,708816.0
2022-08-19 15:25:00,35.37,35.44,35.34,35.41,775183.0,33.8895,33.9565,33.8607,33.9278,775183.0
2022-08-19 15:30:00,35.42,35.55,35.36,35.45,1598883.0,33.9374,34.0619,33.8799,33.9661,1598883.0
2022-08-19 15:35:00,35.45,35.5,35.38,35.4,1022411.0,33.9661,34.014,33.8991,33.9182,1022411.0
2022-08-19 15:40:00,35.4,35.45,35.31,35.41,863088.0,33.9182,33.9661,33.832,33.9278,863088.0
2022-08-19 15:45:00,35.42,35.44,35.29,35.38,1155532.0,33.9374,33.9565,33.8128,33.8991,1155532.0
2022-08-19 15:50:00,35.38,35.55,35.33,35.37,1859139.0,33.8991,34.0619,33.8511,33.8895,1859139.0
2022-08-19 15:55:00,35.38,35.43,35.33,35.34,1962725.0,33.8991,33.947,33.8511,33.8607,1962725.0
2022-08-22 09:30:00,33.88,33.97,33.53,33.54,6130342.0,32.4618,32.5481,32.1265,32.1361,6130342.0
2022-08-22 09:35:00,33.54,33.6,33.41,33.51,3503325.0,32.1361,32.1936,32.0115,32.1073,3503325.0
2022-08-22 09:40:00,33.51,33.84,33.47,33.76,2861588.0,32.1073,32.4235,32.069,32.3469,2861588.0
2022-08-22 09:45:00,33.77,33.79,33.36,33.39,2141723.0,32.3564,32.3756,31.9636,31.9924,2141723.0
2022-08-22 09:50:00,33.38,33.58,33.31,33.55,2512157.0,31.9828,32.1744,31.9157,32.1457,2512157.0
2022-08-22 09:55:00,33.55,33.64,33.47,33.47,1499917.0,32.1457,32.2319,32.069,32.069,1499917.0
2022-08-22 10:00:00,33.47,33.5,33.31,33.45,1762093.0,32.069,32.0977,31.9157,32.0498,1762093.0
2022-08-22 10:05:00,33.47,33.5,33.25,33.38,1650649.0,32.069,32.0977,31.8582,31.9828,1650649.0
2022-08-22 10:10:00,33.38,33.42,33.18,33.23,1773837.0,31.9828,32.0211,31.7911,31.8391,1773837.0
2022-08-22 10:15:00,33.23,33.31,33.1,33.16,1892037.0,31.8391,31.9157,31.7145,31.772,1892037.0
2022-08-22 10:20:00,33.16,33.18,32.98,33.01,1881403.0,31.772,31.7911,31.5995,31.6283,1881403.0
2022-08-22 10:25:00,33.0,33.19,32.96,33.09,1937181.0,31.6187,31.8007,31.5804,31.7049,1937181.0
2022-08-22 10:30:00,33.09,33.19,32.94,32.99,1612871.0,31.7049,31.8007,31.5612,31.6091,1612871.0
2022-08-22 10:35:00,32.99,33.18,32.99,33.15,1567920.0,31.6091,31.7911,31.6091,31.7624,1567920.0
2022-08-22 10:40:00,33.14,33.31,33.1,33.14,2140347.0,31.7528,31.9157,31.7145,31.7528,2140347.0
2022-08-22 10:45:00,33.15,33.29,33.14,33.21,1236930.0,31.7624,31.8965,31.7528,31.8199,1236930.0
2022-08-22 10:50:00,33.21,33.21,32.99,33.04,1601446.0,31.8199,31.8199,31.6091,31.657,1601446.0
2022-08-22 10:55:00,33.04,33.08,32.86,32.87,1941287.0,31.657,31.6953,31.4845,31.4941,1941287.0
2022-08-22 11:00:00,32.87,33.03,32.85,32.99,1919651.0,31.4941,31.6474,31.475,31.6091,1919651.0
2022-08-22 11:05:00,32.99,33.03,32.92,32.94,793938.0,31.6091,31.6474,31.542,31.5612,793938.0
2022-08-22 11:10:00,32.93,32.97,32.81,32.94,1426933.0,31.5516,31.5899,31.4366,31.5612,1426933.0
2022-08-22 11:15:00,32.93,33.04,32.91,33.01,858301.0,31.5516,31.657,31.5324,31.6283,858301.0
2022-08-22 11:20:00,33.0,33.08,32.97,32.98,994959.0,31.6187,31.6953,31.5899,31.5995,994959.0
2022-08-22 11:25:00,32.99,33.01,32.88,32.9,762074.0,31.6091,31.6283,31.5037,31.5229,762074.0
2022-08-22 11:30:00,32.9,33.03,32.83,33.03,910664.0,31.5229,31.6474,31.4558,31.6474,910664.0
2022-08-22 11:35:00,33.02,33.1,32.96,33.01,957958.0,31.6378,31.7145,31.5804,31.6283,957958.0
2022-08-22 11:40:00,33.01,33.13,32.99,33.02,1112603.0,31.6283,31.7432,31.6091,31.6378,1112603.0
2022-08-22 11:45:00,33.03,33.11,32.97,33.05,774185.0,31.6474,31.7241,31.5899,31.6666,774185.0
2022-08-22 11:50:00,33.05,33.18,33.05,33.17,1035005.0,31.6666,31.7911,31.6666,31.7816,1035005.0
2022-08-22 11:55:00,33.17,33.25,33.13,33.18,1113737.0,31.7816,31.8582,31.7432,31.7911,1113737.0
2022-08-22 12:00:00,33.18,33.26,33.13,33.17,951132.0,31.7911,31.8678,31.7432,31.7816,951132.0
2022-08-22 12:05:00,33.17,33.21,33.03,33.05,989376.0,31.7816,31.8199,31.6474,31.6666,989376.0
2022-08-22 12:10:00,33.05,33.1,33.0,33.03,815731.0,31.6666,31.7145,31.6187,31.6474,815731.0
2022-08-22 12:15:00,33.03,33.14,33.02,33.11,652358.0,31.6474,31.7528,31.6378,31.7241,652358.0
2022-08-22 12:20:00,33.1,33.24,33.09,33.21,774232.0,31.7145,31.8486,31.7049,31.8199,774232.0
2022-08-22 12:25:00,33.2,33.23,33.05,33.08,702289.0,31.8103,31.8391,31.6666,31.6953,702289.0
2022-08-22 12:30:00,33.08,33.12,33.02,33.04,561184.0,31.6953,31.7337,31.6378,31.657,561184.0
2022-08-22 12:35:00,33.04,33.2,33.03,33.18,621062.0,31.657,31.8103,31.6474,31.7911,621062.0
2022-08-22 12:40:00,33.18,33.18,33.0,33.0,968117.0,31.7911,31.7911,31.6187,31.6187,968117.0
2022-08-22 12:45:00,33.0,33.1,32.93,33.05,1255014.0,31.6187,31.7145,31.5516,31.6666,1255014.0
2022-08-22 12:50:00,33.05,33.09,33.02,33.06,390434.0,31.6666,31.7049,31.6378,31.6762,390434.0
2022-08-22 12:55:00,33.06,33.09,32.99,33.07,445327.0,31.6762,31.7049,31.6091,31.6857,445327.0
2022-08-22 13:00:00,33.07,33.09,32.91,32.92,726651.0,31.6857,31.7049,31.5324,31.542,726651.0
2022-08-22 13:05:00,32.92,32.96,32.88,32.93,918497.0,31.542,31.5804,31.5037,31.5516,918497.0
2022-08-22 13:10:00,32.92,32.95,32.83,32.91,688210.0,31.542,31.5708,31.4558,31.5324,688210.0
2022-08-22 13:15:00,32.91,32.96,32.85,32.91,650038.0,31.5324,31.5804,31.475,31.5324,650038.0
2022-08-22 13:20:00,32.91,32.96,32.83,32.85,1206317.0,31.5324,31.5804,31.4558,31.475,1206317.0
2022-08-22 13:25:00,32.84,32.88,32.78,32.8,1161712.0,31.4654,31.5037,31.4079,31.427,1161712.0
2022-08-22 13:30:00,32.79,32.81,32.65,32.66,1349866.0,31.4175,31.4366,31.2833,31.2929,1349866.0
2022-08-22 13:35:00,32.66,32.73,32.65,32.68,1069630.0,31.2929,31.36,31.2833,31.3121,1069630.0
2022-08-22 13:40:00,32.68,32.75,32.67,32.73,728030.0,31.3121,31.3791,31.3025,31.36,728030.0
2022-08-22 13:45:00,32.72,32.76,32.69,32.69,536280.0,31.3504,31.3887,31.3217,31.3217,536280.0
2022-08-22 13:50:00,32.7,32.73,32.66,32.71,619669.0,31.3312,31.36,31.2929,31.3408,619669.0
2022-08-22 13:55:00,32.7,32.71,32.62,32.64,876436.0,31.3312,31.3408,31.2546,31.2737,876436.0
2022-08-22 14:00:00,32.65,32.68,32.57,32.58,989582.0,31.2833,31.3121,31.2067,31.2163,989582.0
2022-08-22 14:05:00,32.58,32.68,32.57,32.61,825022.0,31.2163,31.3121,31.2067,31.245,825022.0
2022-08-22 14:10:00,32.61,32.7,32.59,32.69,728927.0,31.245,31.3312,31.2258,31.3217,728927.0
2022-08-22 14:15:00,32.69,32.73,32.63,32.71,925594.0,31.3217,31.36,31.2642,31.3408,925594.0
2022-08-22 14:20:00,32.71,32.75,32.67,32.67,1047792.0,31.3408,31.3791,31.3025,31.3025,1047792.0
2022-08-22 14:25:00,32.67,32.72,32.61,32.62,675397.0,31.3025,31.3504,31.245,31.2546,675397.0
2022-08-22 14:30:00,32.63,32.65,32.54,32.55,912061.0,31.2642,31.2833,31.1779,31.1875,912061.0
2022-08-22 14:35:00,32.55,32.59,32.51,32.52,700713.0,31.1875,31.2258,31.1492,31.1588,700713.0
2022-08-22 14:40:00,32.52,32.52,32.41,32.42,1200750.0,31.1588,31.1588,31.0534,31.063,1200750.0
2022-08-22 14:45:00,32.42,32.46,32.38,32.41,1049092.0,31.063,31.1013,31.0246,31.0534,1049092.0
2022-08-22 14:50:00,32.41,32.48,32.38,32.4,849396.0,31.0534,31.1204,31.0246,31.0438,849396.0
2022-08-22 14:55:00,32.41,32.49,32.36,32.48,932243.0,31.0534,31.13,31.0055,31.1204,932243.0
2022-08-22 15:00:00,32.48,32.6,32.47,32.53,1187548.0,31.1204,31.2354,31.1109,31.1684,1187548.0
2022-08-22 15:05:00,32.53,32.59,32.49,32.57,760444.0,31.1684,31.2258,31.13,31.2067,760444.0
2022-08-22 15:10:00,32.57,32.66,32.56,32.62,1335262.0,31.2067,31.2929,31.1971,31.2546,1335262.0
2022-08-22 15:15:00,32.63,32.68,32.53,32.54,892904.0,31.2642,31.3121,31.1684,31.1779,892904.0
2022-08-22 15:20:00,32.53,32.6,32.51,32.59,737016.0,31.1684,31.2354,31.1492,31.2258,737016.0
2022-08-22 15:25:00,32.59,32.64,32.48,32.5,1119744.0,31.2258,31.2737,31.1204,31.1396,1119744.0
2022-08-22 15:30:00,32.5,32.53,32.37,32.39,1726948.0,31.1396,31.1684,31.015,31.0342,1726948.0
2022-08-22 15:35:00,32.4,32.56,32.39,32.54,1335825.0,31.0438,31.1971,31.0342,31.1779,1335825.0
2022-08-22 15:40:00,32.53,32.54,32.26,32.27,1492850.0,31.1684,31.1779,30.9097,30.9192,1492850.0
2022-08-22 15:45:00,32.27,32.4,32.26,32.4,1366960.0,30.9192,31.0438,30.9097,31.0438,1366960.0
2022-08-22 15:50:00,32.39,32.58,32.35,32.45,2312403.0,31.0342,31.2163,30.9959,31.0917,2312403.0
2022-08-22 15:55:00,32.45,32.59,32.42,32.57,2414181.0,31.0917,31.2258,31.063,31.2067,2414181.0
2022-08-23 09:30:00,32.43,32.78,32.4,32.7,3511278.0,31.0725,31.4079,31.0438,31.3312,3511278.0
2022-08-23 09:35:00,32.71,32.83,32.52,32.53,3150139.0,31.3408,31.4558,31.1588,31.1684,3150139.0
2022-08-23 09:40:00,32.53,32.62,32.2,32.21,2824718.0,31.1684,31.2546,30.8522,30.8617,2824718.0
2022-08-23 09:45:00,32.2,32.81,32.2,32.75,4014271.0,30.8522,31.4366,30.8522,31.3791,4014271.0
2022-08-23 09:50:00,32.75,33.09,32.74,32.96,3805463.0,31.3791,31.7049,31.3696,31.5804,3805463.0
2022-08-23 09:55:00,32.97,33.01,32.75,32.81,1896003.0,31.5899,31.6283,31.3791,31.4366,1896003.0
2022-08-23 10:00:00,32.81,32.97,32.63,32.72,3134519.0,31.4366,31.5899,31.2642,31.3504,3134519.0
2022-08-23 10:05:00,32.72,33.17,32.71,33.17,3106867.0,31.3504,31.7816,31.3408,31.7816,3106867.0
2022-08-23 10:10:00,33.17,33.34,33.12,33.27,3045775.0,31.7816,31.9444,31.7337,31.8774,3045775.0
2022-08-23 10:15:00,33.28,33.35,33.12,33.19,2383932.0,31.887,31.954,31.7337,31.8007,2383932.0
2022-08-23 10:20:00,33.18,33.28,33.05,33.05,1708187.0,31.7911,31.887,31.6666,31.6666,1708187.0
2022-08-23 10:25:00,33.05,33.09,32.85,32.86,2249221.0,31.6666,31.7049,31.475,31.4845,2249221.0
2022-08-23 10:30:00,32.86,33.12,32.78,33.06,2212298.0,31.4845,31.7337,31.4079,31.6762,2212298.0
2022-08-23 10:35:00,33.07,33.09,32.73,32.74,1480502.0,31.6857,31.7049,31.36,31.3696,1480502.0
2022-08-23 10:40:00,32.74,32.9,32.68,32.84,1396662.0,31.3696,31.5229,31.3121,31.4654,1396662.0
2022-08-23 10:45:00,32.84,32.94,32.73,32.86,1185534.0,31.4654,31.5612,31.36,31.4845,1185534.0
2022-08-23 10:50:00,32.87,32.97,32.55,32.58,2274055.0,31.4941,31.5899,31.1875,31.2163,2274055.0
2022-08-23 10:55:00,32.58,32.6,32.42,32.45,2045830.0,31.2163,31.2354,31.063,31.0917,2045830.0
2022-08-23 11:00:00,32.45,32.51,32.27,32.43,1821000.0,31.0917,31.1492,30.9192,31.0725,1821000.0
2022-08-23 11:05:00,32.43,32.52,32.33,32.47,1491868.0,31.0725,31.1588,30.9767,31.1109,1491868.0
2022-08-23 11:10:00,32.48,32.63,32.45,32.59,1657552.0,31.1204,31.2642,31.0917,31.2258,1657552.0
2022-08-23 11:15:00,32.6,32.76,32.57,32.7,1503956.0,31.2354,31.3887,31.2067,31.3312,1503956.0
2022-08-23 11:20:00,32.7,32.78,32.64,32.71,1196758.0,31.3312,31.4079,31.2737,31.3408,1196758.0
2022-08-23 11:25:00,32.71,32.73,32.52,32.54,1173702.0,31.3408,31.36,31.1588,31.1779,1173702.0
2022-08-23 11:30:00,32.54,32.7,32.54,32.6,870942.0,31.1779,31.3312,31.1779,31.2354,870942.0
2022-08-23 11:35:00,32.6,32.79,32.6,32.75,1198348.0,31.2354,31.4175,31.2354,31.3791,1198348.0
2022-08-23 11:40:00,32.75,32.76,32.52,32.61,818925.0,31.3791,31.3887,31.1588,31.245,818925.0
2022-08-23 11:45:00,32.61,32.74,32.6,32.69,692122.0,31.245,31.3696,31.2354,31.3217,692122.0
2022-08-23 11:50:00,32.69,32.77,32.58,32.66,877754.0,31.3217,31.3983,31.2163,31.2929,877754.0
2022-08-23 11:55:00,32.65,32.66,32.53,32.6,736014.0,31.2833,31.2929,31.1684,31.2354,736014.0
2022-08-23 12:00:00,32.61,32.64,32.44,32.5,720986.0,31.245,31.2737,31.0821,31.1396,720986.0
2022-08-23 12:05:00,32.5,32.63,32.43,32.62,662065.0,31.1396,31.2642,31.0725,31.2546,662065.0
2022-08-23 12:10:00,32.63,32.63,32.51,32.54,458062.0,31.2642,31.2642,31.1492,31.1779,458062.0
2022-08-23 12:15:00,32.55,32.57,32.34,32.37,849255.0,31.1875,31.2067,30.9863,31.015,849255.0
2022-08-23 12:20:00,32.37,32.43,32.32,32.34,906478.0,31.015,31.0725,30.9671,30.9863,906478.0
2022-08-23 12:25:00,32.35,32.49,32.33,32.34,695090.0,30.9959,31.13,30.9767,30.9863,695090.0
2022-08-23 12:30:00,32.34,32.52,32.33,32.51,852627.0,30.9863,31.1588,30.9767,31.1492,852627.0
2022-08-23 12:35:00,32.5,32.7,32.49,32.66,1228328.0,31.1396,31.3312,31.13,31.2929,1228328.0
2022-08-23 12:40:00,32.66,32.69,32.59,32.65,654624.0,31.2929,31.3217,31.2258,31.2833,654624.0
2022-08-23 12:45:00,32.66,32.69,32.58,32.59,420267.0,31.2929,31.3217,31.2163,31.2258,420267.0
2022-08-23 12:50:00,32.59,32.7,32.56,32.66,578544.0,31.2258,31.3312,31.1971,31.2929,578544.0
2022-08-23 12:55:00,32.67,32.75,32.63,32.72,1075931.0,31.3025,31.3791,31.2642,31.3504,1075931.0
2022-08-23 13:00:00,32.72,32.77,32.67,32.73,1052291.0,31.3504,31.3983,31.3025,31.36,1052291.0
2022-08-23 13:05:00,32.73,32.73,32.6,32.63,754702.0,31.36,31.36,31.2354,31.2642,754702.0
2022-08-23 13:10:00,32.63,32.69,32.51,32.69,839790.0,31.2642,31.3217,31.1492,31.3217,839790.0
2022-08-23 13:15:00,32.68,32.78,32.61,32.62,1028078.0,31.3121,31.4079,31.245,31.2546,1028078.0
2022-08-23 13:20:00,32.63,32.7,32.56,32.57,580000.0,31.2642,31.3312,31.1971,31.2067,580000.0
2022-08-23 13:25:00,32.57,32.89,32.55,32.84,1172097.0,31.2067,31.5133,31.1875,31.4654,1172097.0
2022-08-23 13:30:00,32.85,32.92,32.8,32.84,1041645.0,31.475,31.542,31.427,31.4654,1041645.0
2022-08-23 13:35:00,32.84,32.84,32.68,32.71,701229.0,31.4654,31.4654,31.3121,31.3408,701229.0
2022-08-23 13:40:00,32.7,32.77,32.64,32.68,765748.0,31.3312,31.3983,31.2737,31.3121,765748.0
2022-08-23 13:45:00,32.67,32.72,32.62,32.67,622616.0,31.3025,31.3504,31.2546,31.3025,622616.0
2022-08-23 13:50:00,32.66,32.66,32.46,32.56,896157.0,31.2929,31.2929,31.1013,31.1971,896157.0
2022-08-23 13:55:00,32.55,32.64,32.52,32.6,674324.0,31.1875,31.2737,31.1588,31.2354,674324.0
2022-08-23 14:00:00,32.61,32.61,32.53,32.59,569013.0,31.245,31.245,31.1684,31.2258,569013.0
2022-08-23 14:05:00,32.59,32.69,32.57,32.65,758649.0,31.2258,31.3217,31.2067,31.2833,758649.0
2022-08-23 14:10:00,32.65,32.68,32.57,32.66,618189.0,31.2833,31.3121,31.2067,31.2929,618189.0
2022-08-23 14:15:00,32.67,32.77,32.63,32.73,1013710.0,31.3025,31.3983,31.2642,31.36,1013710.0
2022-08-23 14:20:00,32.74,32.87,32.73,32.86,897949.0,31.3696,31.4941,31.36,31.4845,897949.0
2022-08-23 14:25:00,32.85,32.86,32.78,32.81,547548.0,31.475,31.4845,31.4079,31.4366,547548.0
2022-08-23 14:30:00,32.81,32.84,32.68,32.7,747960.0,31.4366,31.4654,31.3121,31.3312,747960.0
2022-08-23 14:35:00,32.7,32.77,32.66,32.77,668319.0,31.3312,31.3983,31.2929,31.3983,668319.0
2022-08-23 14:40:00,32.76,32.84,32.69,32.77,621933.0,31.3887,31.4654,31.3217,31.3983,621933.0
2022-08-23 14:45:00,32.78,32.78,32.65,32.69,592648.0,31.4079,31.4079,31.2833,31.3217,592648.0
2022-08-23 14:50:00,32.68,32.69,32.6,32.63,486213.0,31.3121,31.3217,31.2354,31.2642,486213.0
2022-08-23 14:55:00,32.63,32.73,32.6,32.7,550907.0,31.2642,31.36,31.2354,31.3312,550907.0
2022-08-23 15:00:00,32.7,32.82,32.68,32.79,740083.0,31.3312,31.4462,31.3121,31.4175,740083.0
2022-08-23 15:05:00,32.79,32.83,32.71,32.79,436189.0,31.4175,31.4558,31.3408,31.4175,436189.0
2022-08-23 15:10:00,32.8,32.83,32.7,32.71,703121.0,31.427,31.4558,31.3312,31.3408,703121.0
2022-08-23 15:15:00,32.71,32.84,32.7,32.82,583830.0,31.3408,31.4654,31.3312,31.4462,583830.0
2022-08-23 15:20:00,32.82,32.83,32.66,32.67,694920.0,31.4462,31.4558,31.2929,31.3025,694920.0
2022-08-23 15:25:00,32.68,32.7,32.62,32.66,664375.0,31.3121,31.3312,31.2546,31.2929,664375.0
2022-08-23 15:30:00,32.66,32.71,32.56,32.61,806110.0,31.2929,31.3408,31.1971,31.245,806110.0
2022-08-23 15:35:00,32.6,32.62,32.51,32.52,697830.0,31.2354,31.2546,31.1492,31.1588,697830.0
2022-08-23 15:40:00,32.52,32.66,32.51,32.59,1215389.0,31.1588,31.2929,31.1492,31.2258,1215389.0
2022-08-23 15:45:00,32.58,32.58,32.4,32.48,1897387.0,31.2163,31.2163,31.0438,31.1204,1897387.0
2022-08-23 15:50:00,32.48,32.49,32.32,32.46,2577933.0,31.1204,31.13,30.9671,31.1013,2577933.0
2022-08-23 15:55:00,32.46,32.53,32.4,32.45,1972092.0,31.1013,31.1684,31.0438,31.0917,1972092.0
2022-08-24 09:30:00,32.3,32.52,32.15,32.15,3005469.0,30.948,31.1588,30.8043,30.8043,3005469.0
2022-08-24 09:35:00,32.14,32.48,32.1,32.48,2221697.0,30.7947,31.1204,30.7564,31.1204,2221697.0
2022-08-24 09:40:00,32.48,32.5,32.35,32.44,1873870.0,31.1204,31.1396,30.9959,31.0821,1873870.0
2022-08-24 09:45:00,32.45,32.49,32.23,32.32,1873789.0,31.0917,31.13,30.8809,30.9671,1873789.0
2022-08-24 09:50:00,32.31,32.57,32.28,32.36,1874375.0,30.9576,31.2067,30.9288,31.0055,1874375.0
2022-08-24 09:55:00,32.35,32.53,32.3,32.49,1621874.0,30.9959,31.1684,30.948,31.13,1621874.0
2022-08-24 10:00:00,32.5,32.68,32.32,32.36,2685070.0,31.1396,31.3121,30.9671,31.0055,2685070.0
2022-08-24 10:05:00,32.36,32.55,32.3,32.43,2662575.0,31.0055,31.1875,30.948,31.0725,2662575.0
2022-08-24 10:10:00,32.42,32.62,32.42,32.54,1413031.0,31.063,31.2546,31.063,31.1779,1413031.0
2022-08-24 10:15:00,32.55,32.78,32.47,32.77,1721239.0,31.1875,31.4079,31.1109,31.3983,1721239.0
2022-08-24 10:20:00,32.78,32.82,32.66,32.72,1915254.0,31.4079,31.4462,31.2929,31.3504,1915254.0
2022-08-24 10:25:00,32.72,32.84,32.7,32.73,1422803.0,31.3504,31.4654,31.3312,31.36,1422803.0
2022-08-24 10:30:00,32.73,32.81,32.65,32.78,964719.0,31.36,31.4366,31.2833,31.4079,964719.0
2022-08-24 10:35:00,32.79,32.88,32.61,32.64,1655778.0,31.4175,31.5037,31.245,31.2737,1655778.0
2022-08-24 10:40:00,32.64,32.66,32.52,32.59,1112481.0,31.2737,31.2929,31.1588,31.2258,1112481.0
2022-08-24 10:45:00,32.59,32.65,32.53,32.65,787887.0,31.2258,31.2833,31.1684,31.2833,787887.0
2022-08-24 10:50:00,32.64,32.71,32.58,32.64,990582.0,31.2737,31.3408,31.2163,31.2737,990582.0
2022-08-24 10:55:00,32.64,32.79,32.57,32.71,1147813.0,31.2737,31.4175,31.2067,31.3408,1147813.0
2022-08-24 11:00:00,32.71,32.8,32.66,32.72,861506.0,31.3408,31.427,31.2929,31.3504,861506.0
2022-08-24 11:05:00,32.7,32.83,32.65,32.77,979306.0,31.3312,31.4558,31.2833,31.3983,979306.0
2022-08-24 11:10:00,32.77,32.99,32.73,32.99,1283973.0,31.3983,31.6091,31.36,31.6091,1283973.0
2022-08-24 11:15:00,32.98,33.14,32.97,33.02,2216653.0,31.5995,31.7528,31.5899,31.6378,2216653.0
2022-08-24 11:20:00,33.02,33.09,33.0,33.07,1347915.0,31.6378,31.7049,31.6187,31.6857,1347915.0
2022-08-24 11:25:00,33.07,33.17,33.07,33.12,1494759.0,31.6857,31.7816,31.6857,31.7337,1494759.0
2022-08-24 11:30:00,33.13,33.18,33.0,33.04,1214721.0,31.7432,31.7911,31.6187,31.657,1214721.0
2022-08-24 11:35:00,33.04,33.07,32.98,33.04,617355.0,31.657,31.6857,31.5995,31.657,617355.0
2022-08-24 11:40:00,33.03,33.13,33.03,33.13,900965.0,31.6474,31.7432,31.6474,31.7432,900965.0
2022-08-24 11:45:00,33.12,33.19,33.12,33.16,1263858.0,31.7337,31.8007,31.7337,31.772,1263858.0
2022-08-24 11:50:00,33.17,33.24,33.15,33.23,1442319.0,31.7816,31.8486,31.7624,31.8391,1442319.0
2022-08-24 11:55:00,33.23,33.25,33.14,33.15,1022961.0,31.8391,31.8582,31.7528,31.7624,1022961.0
2022-08-24 12:00:00,33.15,33.27,33.12,33.26,1141844.0,31.7624,31.8774,31.7337,31.8678,1141844.0
2022-08-24 12:05:00,33.25,33.29,33.19,33.25,857558.0,31.8582,31.8965,31.8007,31.8582,857558.0
2022-08-24 12:10:00,33.24,33.29,33.21,33.24,706297.0,31.8486,31.8965,31.8199,31.8486,706297.0
2022-08-24 12:15:00,33.24,33.3,33.18,33.19,837409.0,31.8486,31.9061,31.7911,31.8007,837409.0
2022-08-24 12:20:00,33.19,33.2,33.11,33.12,1226216.0,31.8007,31.8103,31.7241,31.7337,1226216.0
2022-08-24 12:25:00,33.12,33.18,33.07,33.09,855849.0,31.7337,31.7911,31.6857,31.7049,855849.0
2022-08-24 12:30:00,33.09,33.12,33.02,33.1,898399.0,31.7049,31.7337,31.6378,31.7145,898399.0
2022-08-24 12:35:00,33.1,33.11,32.93,32.99,1009959.0,31.7145,31.7241,31.5516,31.6091,1009959.0
2022-08-24 12:40:00,32.98,33.03,32.75,32.83,1689795.0,31.5995,31.6474,31.3791,31.4558,1689795.0
2022-08-24 12:45:00,32.82,32.9,32.78,32.8,842246.0,31.4462,31.5229,31.4079,31.427,842246.0
2022-08-24 12:50:00,32.8,32.82,32.7,32.76,769205.0,31.427,31.4462,31.3312,31.3887,769205.0
2022-08-24 12:55:00,32.76,32.82,32.73,32.81,848966.0,31.3887,31.4462,31.36,31.4366,848966.0
2022-08-24 13:00:00,32.81,32.84,32.74,32.76,803200.0,31.4366,31.4654,31.3696,31.3887,803200.0
2022-08-24 13:05:00,32.76,32.93,32.74,32.93,1137169.0,31.3887,31.5516,31.3696,31.5516,1137169.0
2022-08-24 13:10:00,32.93,32.94,32.78,32.8,860231.0,31.5516,31.5612,31.4079,31.427,860231.0
2022-08-24 13:15:00,32.79,32.86,32.76,32.77,483175.0,31.4175,31.4845,31.3887,31.3983,483175.0
2022-08-24 13:20:00,32.77,32.8,32.67,32.68,1025575.0,31.3983,31.427,31.3025,31.3121,1025575.0
2022-08-24 13:25:00,32.68,32.7,32.55,32.56,1176199.0,31.3121,31.3312,31.1875,31.1971,1176199.0
2022-08-24 13:30:00,32.57,32.64,32.54,32.59,819594.0,31.2067,31.2737,31.1779,31.2258,819594.0
2022-08-24 13:35:00,32.59,32.66,32.56,32.64,609599.0,31.2258,31.2929,31.1971,31.2737,609599.0
2022-08-24 13:40:00,32.64,32.69,32.6,32.68,550122.0,31.2737,31.3217,31.2354,31.3121,550122.0
2022-08-24 13:45:00,32.68,32.74,32.65,32.7,652641.0,31.3121,31.3696,31.2833,31.3312,652641.0
2022-08-24 13:50:00,32.7,32.77,32.68,32.69,597826.0,31.3312,31.3983,31.3121,31.3217,597826.0
2022-08-24 13:55:00,32.69,32.76,32.67,32.75,398286.0,31.3217,31.3887,31.3025,31.3791,398286.0
2022-08-24 14:00:00,32.76,32.8,32.7,32.76,697684.0,31.3887,31.427,31.3312,31.3887,697684.0
2022-08-24 14:05:00,32.76,32.86,32.7,32.84,858689.0,31.3887,31.4845,31.3312,31.4654,858689.0
2022-08-24 14:10:00,32.84,32.87,32.77,32.78,829680.0,31.4654,31.4941,31.3983,31.4079,829680.0
2022-08-24 14:15:00,32.78,32.8,32.73,32.78,581913.0,31.4079,31.427,31.36,31.4079,581913.0
2022-08-24 14:20:00,32.77,32.82,32.7,32.81,611613.0,31.3983,31.4462,31.3312,31.4366,611613.0
2022-08-24 14:25:00,32.82,32.83,32.76,32.79,415541.0,31.4462,31.4558,31.3887,31.4175,415541.0
2022-08-24 14:30:00,32.79,32.8,32.63,32.66,717724.0,31.4175,31.427,31.2642,31.2929,717724.0
2022-08-24 14:35:00,32.66,32.71,32.62,32.71,572927.0,31.2929,31.3408,31.2546,31.3408,572927.0
2022-08-24 14:40:00,32.71,32.74,32.65,32.67,500957.0,31.3408,31.3696,31.2833,31.3025,500957.0
2022-08-24 14:45:00,32.67,32.68,32.57,32.65,722785.0,31.3025,31.3121,31.2067,31.2833,722785.0
2022-08-24 14:50:00,32.64,32.74,32.62,32.73,467360.0,31.2737,31.3696,31.2546,31.36,467360.0
2022-08-24 14:55:00,32.73,32.8,32.69,32.77,495123.0,31.36,31.427,31.3217,31.3983,495123.0
2022-08-24 15:00:00,32.77,32.78,32.71,32.77,503782.0,31.3983,31.4079,31.3408,31.3983,503782.0
2022-08-24 15:05:00,32.78,32.88,32.77,32.86,1155308.0,31.4079,31.5037,31.3983,31.4845,1155308.0
2022-08-24 15:10:00,32.85,32.93,32.82,32.92,759116.0,31.475,31.5516,31.4462,31.542,759116.0
2022-08-24 15:15:00,32.92,32.96,32.86,32.95,920803.0,31.542,31.5804,31.4845,31.5708,920803.0
2022-08-24 15:20:00,32.95,32.95,32.89,32.9,481947.0,31.5708,31.5708,31.5133,31.5229,481947.0
2022-08-24 15:25:00,32.91,32.92,32.82,32.86,746098.0,31.5324,31.542,31.4462,31.4845,746098.0
2022-08-24 15:30:00,32.86,32.92,32.85,32.91,495501.0,31.4845,31.542,31.475,31.5324,495501.0
2022-08-24 15:35:00,32.91,33.0,32.9,32.99,915841.0,31.5324,31.6187,31.5229,31.6091,915841.0
2022-08-24 15:40:00,32.98,33.0,32.92,32.98,646672.0,31.5995,31.6187,31.542,31.5995,646672.0
2022-08-24 15:45:00,32.97,32.98,32.88,32.91,710899.0,31.5899,31.5995,31.5037,31.5324,710899.0
2022-08-24 15:50:00,32.91,32.93,32.81,32.83,1147411.0,31.5324,31.5516,31.4366,31.4558,1147411.0
2022-08-24 15:55:00,32.83,32.84,32.65,32.72,1740257.0,31.4558,31.4654,31.2833,31.3504,1740257.0
2022-08-25 09:30:00,33.29,33.34,33.03,33.04,5377720.0,31.8965,31.9444,31.6474,31.657,5377720.0
2022-08-25 09:35:00,33.04,33.21,32.97,33.14,2853685.0,31.657,31.8199,31.5899,31.7528,2853685.0
2022-08-25 09:40:00,33.14,33.24,33.02,33.04,2032049.0,31.7528,31.8486,31.6378,31.657,2032049.0
2022-08-25 09:45:00,33.04,33.2,32.98,33.0,2543571.0,31.657,31.8103,31.5995,31.6187,2543571.0
2022-08-25 09:50:00,33.0,33.31,32.94,33.27,2432260.0,31.6187,31.9157,31.5612,31.8774,2432260.0
2022-08-25 09:55:00,33.27,33.59,33.25,33.55,3439839.0,31.8774,32.184,31.8582,32.1457,3439839.0
2022-08-25 10:00:00,33.56,33.72,33.55,33.63,3349745.0,32.1552,32.3085,32.1457,32.2223,3349745.0
2022-08-25 10:05:00,33.64,33.7,33.56,33.64,1775339.0,32.2319,32.2894,32.1552,32.2319,1775339.0
2022-08-25 10:10:00,33.64,33.67,33.54,33.63,1292361.0,32.2319,32.2606,32.1361,32.2223,1292361.0
2022-08-25 10:15:00,33.64,33.78,33.61,33.62,2349677.0,32.2319,32.366,32.2031,32.2127,2349677.0
2022-08-25 10:20:00,33.62,33.93,33.59,33.92,2028721.0,32.2127,32.5098,32.184,32.5002,2028721.0
2022-08-25 10:25:00,33.93,33.99,33.85,33.93,1832001.0,32.5098,32.5672,32.4331,32.5098,1832001.0
2022-08-25 10:30:00,33.94,34.04,33.94,33.95,2134122.0,32.5193,32.6151,32.5193,32.5289,2134122.0
2022-08-25 10:35:00,33.95,34.04,33.92,34.03,1265430.0,32.5289,32.6151,32.5002,32.6056,1265430.0
2022-08-25 10:40:00,34.03,34.12,34.0,34.06,1402007.0,32.6056,32.6918,32.5768,32.6343,1402007.0
2022-08-25 10:45:00,34.05,34.09,33.98,34.07,1167944.0,32.6247,32.6631,32.5577,32.6439,1167944.0
2022-08-25 10:50:00,34.07,34.08,33.86,33.87,1448257.0,32.6439,32.6535,32.4427,32.4523,1448257.0
2022-08-25 10:55:00,33.86,33.89,33.78,33.8,1573225.0,32.4427,32.4714,32.366,32.3852,1573225.0
2022-08-25 11:00:00,33.8,33.82,33.66,33.68,1558658.0,32.3852,32.4044,32.2511,32.2702,1558658.0
2022-08-25 11:05:00,33.68,33.69,33.58,33.62,1071047.0,32.2702,32.2798,32.1744,32.2127,1071047.0
2022-08-25 11:10:00,33.63,33.68,33.47,33.5,1410514.0,32.2223,32.2702,32.069,32.0977,1410514.0
2022-08-25 11:15:00,33.5,33.52,33.31,33.45,1893918.0,32.0977,32.1169,31.9157,32.0498,1893918.0
2022-08-25 11:20:00,33.45,33.48,33.23,33.25,2423759.0,32.0498,32.0786,31.8391,31.8582,2423759.0
2022-08-25 11:25:00,33.24,33.45,33.22,33.41,1730575.0,31.8486,32.0498,31.8295,32.0115,1730575.0
2022-08-25 11:30:00,33.41,33.5,33.35,33.41,1220792.0,32.0115,32.0977,31.954,32.0115,1220792.0
2022-08-25 11:35:00,33.42,33.52,33.4,33.48,986345.0,32.0211,32.1169,32.0019,32.0786,986345.0
2022-08-25 11:40:00,33.48,33.57,33.43,33.55,1354894.0,32.0786,32.1648,32.0307,32.1457,1354894.0
2022-08-25 11:45:00,33.55,33.61,33.45,33.56,1294973.0,32.1457,32.2031,32.0498,32.1552,1294973.0
2022-08-25 11:50:00,33.56,33.59,33.46,33.5,799762.0,32.1552,32.184,32.0594,32.0977,799762.0
2022-08-25 11:55:00,33.5,33.59,33.37,33.57,960329.0,32.0977,32.184,31.9732,32.1648,960329.0
2022-08-25 12:00:00,33.56,33.59,33.46,33.55,771587.0,32.1552,32.184,32.0594,32.1457,771587.0
2022-08-25 12:05:00,33.55,33.63,33.49,33.5,1068600.0,32.1457,32.2223,32.0882,32.0977,1068600.0
2022-08-25 12:10:00,33.49,33.57,33.35,33.4,928548.0,32.0882,32.1648,31.954,32.0019,928548.0
2022-08-25 12:15:00,33.4,33.45,33.34,33.44,798257.0,32.0019,32.0498,31.9444,32.0403,798257.0
2022-08-25 12:20:00,33.44,33.46,33.35,33.39,532422.0,32.0403,32.0594,31.954,31.9924,532422.0
2022-08-25 12:25:00,33.39,33.52,33.38,33.5,598009.0,31.9924,32.1169,31.9828,32.0977,598009.0
2022-08-25 12:30:00,33.49,33.52,33.39,33.47,511154.0,32.0882,32.1169,31.9924,32.069,511154.0
2022-08-25 12:35:00,33.47,33.51,33.44,33.47,490047.0,32.069,32.1073,32.0403,32.069,490047.0
2022-08-25 12:40:00,33.47,33.47,33.32,33.44,600892.0,32.069,32.069,31.9253,32.0403,600892.0
2022-08-25 12:45:00,33.43,33.44,33.2,33.27,857920.0,32.0307,32.0403,31.8103,31.8774,857920.0
2022-08-25 12:50:00,33.28,33.41,33.27,33.4,596458.0,31.887,32.0115,31.8774,32.0019,596458.0
2022-08-25 12:55:00,33.39,33.45,33.33,33.45,376684.0,31.9924,32.0498,31.9349,32.0498,376684.0
2022-08-25 13:00:00,33.45,33.52,33.38,33.46,1002925.0,32.0498,32.1169,31.9828,32.0594,1002925.0
2022-08-25 13:05:00,33.46,33.55,33.4,33.44,820610.0,32.0594,32.1457,32.0019,32.0403,820610.0
2022-08-25 13:10:00,33.44,33.49,33.39,33.48,411814.0,32.0403,32.0882,31.9924,32.0786,411814.0
2022-08-25 13:15:00,33.48,33.56,33.44,33.55,466633.0,32.0786,32.1552,32.0403,32.1457,466633.0
2022-08-25 13:20:00,33.55,33.67,33.52,33.62,1282615.0,32.1457,32.2606,32.1169,32.2127,1282615.0
2022-08-25 13:25:00,33.63,33.68,33.59,33.64,659306.0,32.2223,32.2702,32.184,32.2319,659306.0
2022-08-25 13:30:00,33.65,33.79,33.64,33.78,1069306.0,32.2415,32.3756,32.2319,32.366,1069306.0
2022-08-25 13:35:00,33.78,33.85,33.77,33.83,1284214.0,32.366,32.4331,32.3564,32.4139,1284214.0
2022-08-25 13:40:00,33.84,33.87,33.8,33.84,668195.0,32.4235,32.4523,32.3852,32.4235,668195.0
2022-08-25 13:45:00,33.84,33.93,33.81,33.88,892275.0,32.4235,32.5098,32.3948,32.4618,892275.0
2022-08-25 13:50:00,33.87,33.88,33.82,33.87,679439.0,32.4523,32.4618,32.4044,32.4523,679439.0
2022-08-25 13:55:00,33.87,33.88,33.81,33.84,471592.0,32.4523,32.4618,32.3948,32.4235,471592.0
2022-08-25 14:00:00,33.83,33.85,33.72,33.73,1284528.0,32.4139,32.4331,32.3085,32.3181,1284528.0
2022-08-25 14:05:00,33.73,33.79,33.69,33.77,1051730.0,32.3181,32.3756,32.2798,32.3564,1051730.0
2022-08-25 14:10:00,33.76,33.86,33.72,33.84,937021.0,32.3469,32.4427,32.3085,32.4235,937021.0
2022-08-25 14:15:00,33.83,33.84,33.76,33.8,522561.0,32.4139,32.4235,32.3469,32.3852,522561.0
2022-08-25 14:20:00,33.81,33.85,33.77,33.83,347907.0,32.3948,32.4331,32.3564,32.4139,347907.0
2022-08-25 14:25:00,33.84,33.89,33.82,33.87,718919.0,32.4235,32.4714,32.4044,32.4523,718919.0
2022-08-25 14:30:00,33.87,33.89,33.79,33.82,481856.0,32.4523,32.4714,32.3756,32.4044,481856.0
2022-08-25 14:35:00,33.83,33.83,33.72,33.73,462993.0,32.4139,32.4139,32.3085,32.3181,462993.0
2022-08-25 14:40:00,33.73,33.73,33.61,33.66,677808.0,32.3181,32.3181,32.2031,32.2511,677808.0
2022-08-25 14:45:00,33.66,33.68,33.59,33.65,480285.0,32.2511,32.2702,32.184,32.2415,480285.0
2022-08-25 14:50:00,33.64,33.65,33.54,33.62,706389.0,32.2319,32.2415,32.1361,32.2127,706389.0
2022-08-25 14:55:00,33.63,33.73,33.62,33.72,899663.0,32.2223,32.3181,32.2127,32.3085,899663.0
2022-08-25 15:00:00,33.72,33.75,33.68,33.75,587161.0,32.3085,32.3373,32.2702,32.3373,587161.0
2022-08-25 15:05:00,33.75,33.77,33.64,33.68,867584.0,32.3373,32.3564,32.2319,32.2702,867584.0
2022-08-25 15:10:00,33.68,33.74,33.63,33.73,598914.0,32.2702,32.3277,32.2223,32.3181,598914.0
2022-08-25 15:15:00,33.73,33.79,33.68,33.79,529712.0,32.3181,32.3756,32.2702,32.3756,529712.0
2022-08-25 15:20:00,33.79,33.84,33.77,33.83,804506.0,32.3756,32.4235,32.3564,32.4139,804506.0
2022-08-25 15:25:00,33.82,33.89,33.79,33.88,930577.0,32.4044,32.4714,32.3756,32.4618,930577.0
2022-08-25 15:30:00,33.89,33.9,33.77,33.84,869480.0,32.4714,32.481,32.3564,32.4235,869480.0
2022-08-25 15:35:00,33.85,33.98,33.84,33.97,1283981.0,32.4331,32.5577,32.4235,32.5481,1283981.0
2022-08-25 15:40:00,33.98,34.16,33.96,34.15,1946144.0,32.5577,32.7301,32.5385,32.7205,1946144.0
2022-08-25 15:45:00,34.15,34.25,34.12,34.2,1629655.0,32.7205,32.8164,32.6918,32.7684,1629655.0
2022-08-25 15:50:00,34.21,34.33,34.15,34.29,1783325.0,32.778,32.893,32.7205,32.8547,1783325.0
2022-08-25 15:55:00,34.29,34.44,34.26,34.43,2742343.0,32.8547,32.9984,32.8259,32.9888,2742343.0
2022-08-26 09:30:00,34.34,34.42,34.1,34.4,3860909.0,32.9026,32.9792,32.6726,32.9601,3860909.0
2022-08-26 09:35:00,34.4,34.44,34.13,34.25,2964423.0,32.9601,32.9984,32.7014,32.8164,2964423.0
2022-08-26 09:40:00,34.25,34.33,34.1,34.24,1995759.0,32.8164,32.893,32.6726,32.8068,1995759.0
2022-08-26 09:45:00,34.26,34.26,34.05,34.05,1744552.0,32.8259,32.8259,32.6247,32.6247,1744552.0
2022-08-26 09:50:00,34.06,34.19,33.85,34.18,2607131.0,32.6343,32.7589,32.4331,32.7493,2607131.0
2022-08-26 09:55:00,34.18,34.3,34.14,34.24,1807545.0,32.7493,32.8643,32.711,32.8068,1807545.0
2022-08-26 10:00:00,34.24,34.26,33.14,33.22,9104889.0,32.8068,32.8259,31.7528,31.8295,9104889.0
2022-08-26 10:05:00,33.22,34.57,33.12,34.57,8192713.0,31.8295,33.123,31.7337,33.123,8192713.0
2022-08-26 10:10:00,34.57,34.74,34.08,34.25,7133700.0,33.123,33.2858,32.6535,32.8164,7133700.0
2022-08-26 10:15:00,34.25,34.35,33.92,34.14,3994028.0,32.8164,32.9122,32.5002,32.711,3994028.0
2022-08-26 10:20:00,34.15,34.17,33.38,33.43,5003681.0,32.7205,32.7397,31.9828,32.0307,5003681.0
2022-08-26 10:25:00,33.43,33.53,32.88,33.08,4962495.0,32.0307,32.1265,31.5037,31.6953,4962495.0
2022-08-26 10:30:00,33.08,33.08,32.54,32.67,5026777.0,31.6953,31.6953,31.1779,31.3025,5026777.0
2022-08-26 10:35:00,32.66,32.76,32.15,32.25,4698265.0,31.2929,31.3887,30.8043,30.9001,4698265.0
2022-08-26 10:40:00,32.25,32.5,32.24,32.37,3630620.0,30.9001,31.1396,30.8905,31.015,3630620.0
2022-08-26 10:45:00,32.37,32.6,32.26,32.59,3239493.0,31.015,31.2354,30.9097,31.2258,3239493.0
2022-08-26 10:50:00,32.58,32.59,32.33,32.41,2140456.0,31.2163,31.2258,30.9767,31.0534,2140456.0
2022-08-26 10:55:00,32.41,32.44,32.18,32.33,2064424.0,31.0534,31.0821,30.833,30.9767,2064424.0
2022-08-26 11:00:00,32.33,32.38,31.88,31.89,4203114.0,30.9767,31.0246,30.5456,30.5551,4203114.0
2022-08-26 11:05:00,31.89,32.05,31.71,31.77,4382592.0,30.5551,30.7084,30.3827,30.4402,4382592.0
2022-08-26 11:10:00,31.77,31.91,31.69,31.88,2500984.0,30.4402,30.5743,30.3635,30.5456,2500984.0
2022-08-26 11:15:00,31.89,31.91,31.61,31.62,2012414.0,30.5551,30.5743,30.2869,30.2964,2012414.0
2022-08-26 11:20:00,31.62,31.81,31.44,31.8,3265417.0,30.2964,30.4785,30.124,30.4689,3265417.0
2022-08-26 11:25:00,31.79,31.93,31.72,31.83,2058474.0,30.4593,30.5935,30.3923,30.4977,2058474.0
2022-08-26 11:30:00,31.84,31.94,31.67,31.85,1959326.0,30.5072,30.603,30.3443,30.5168,1959326.0
2022-08-26 11:35:00,31.85,31.88,31.68,31.72,1156914.0,30.5168,30.5456,30.3539,30.3923,1156914.0
2022-08-26 11:40:00,31.71,31.82,31.59,31.67,1540838.0,30.3827,30.4881,30.2677,30.3443,1540838.0
2022-08-26 11:45:00,31.67,31.88,31.66,31.85,1452697.0,30.3443,30.5456,30.3348,30.5168,1452697.0
2022-08-26 11:50:00,31.84,31.98,31.75,31.92,1455544.0,30.5072,30.6414,30.421,30.5839,1455544.0
2022-08-26 11:55:00,31.91,31.92,31.66,31.72,1298676.0,30.5743,30.5839,30.3348,30.3923,1298676.0
2022-08-26 12:00:00,31.72,31.73,31.48,31.49,1791618.0,30.3923,30.4018,30.1623,30.1719,1791618.0
2022-08-26 12:05:00,31.5,31.62,31.46,31.54,1435006.0,30.1815,30.2964,30.1431,30.2198,1435006.0
2022-08-26 12:10:00,31.55,31.63,31.47,31.63,1183684.0,30.2294,30.306,30.1527,30.306,1183684.0
2022-08-26 12:15:00,31.62,31.63,31.38,31.44,1659490.0,30.2964,30.306,30.0665,30.124,1659490.0
2022-08-26 12:20:00,31.45,31.45,31.31,31.37,1896134.0,30.1336,30.1336,29.9994,30.0569,1896134.0
2022-08-26 12:25:00,31.37,31.47,31.3,31.47,1151106.0,30.0569,30.1527,29.9898,30.1527,1151106.0
2022-08-26 12:30:00,31.47,31.48,31.32,31.35,955154.0,30.1527,30.1623,30.009,30.0377,955154.0
2022-08-26 12:35:00,31.35,31.45,31.32,31.42,936033.0,30.0377,30.1336,30.009,30.1048,936033.0
2022-08-26 12:40:00,31.41,31.59,31.38,31.48,1748781.0,30.0952,30.2677,30.0665,30.1623,1748781.0
2022-08-26 12:45:00,31.49,31.65,31.44,31.64,1198368.0,30.1719,30.3252,30.124,30.3156,1198368.0
2022-08-26 12:50:00,31.64,31.64,31.47,31.52,991449.0,30.3156,30.3156,30.1527,30.2006,991449.0
2022-08-26 12:55:00,31.53,31.69,31.52,31.66,855057.0,30.2102,30.3635,30.2006,30.3348,855057.0
2022-08-26 13:00:00,31.65,31.75,31.57,31.67,1183937.0,30.3252,30.421,30.2485,30.3443,1183937.0
2022-08-26 13:05:00,31.66,31.77,31.65,31.71,963695.0,30.3348,30.4402,30.3252,30.3827,963695.0
2022-08-26 13:10:00,31.72,31.75,31.52,31.55,1485109.0,30.3923,30.421,30.2006,30.2294,1485109.0
2022-08-26 13:15:00,31.55,31.63,31.44,31.48,1269918.0,30.2294,30.306,30.124,30.1623,1269918.0
2022-08-26 13:20:00,31.47,31.57,31.43,31.56,774393.0,30.1527,30.2485,30.1144,30.239,774393.0
2022-08-26 13:25:00,31.56,31.62,31.46,31.46,775135.0,30.239,30.2964,30.1431,30.1431,775135.0
2022-08-26 13:30:00,31.47,31.48,31.34,31.4,956615.0,30.1527,30.1623,30.0282,30.0857,956615.0
2022-08-26 13:35:00,31.41,31.45,31.32,31.32,842845.0,30.0952,30.1336,30.009,30.009,842845.0
2022-08-26 13:40:00,31.33,31.34,31.19,31.25,1714691.0,30.0186,30.0282,29.8844,29.9419,1714691.0
2022-08-26 13:45:00,31.25,31.29,31.21,31.25,850189.0,29.9419,29.9803,29.9036,29.9419,850189.0
2022-08-26 13:50:00,31.24,31.25,31.11,31.19,1508081.0,29.9323,29.9419,29.8078,29.8844,1508081.0
2022-08-26 13:55:00,31.19,31.22,31.15,31.19,621564.0,29.8844,29.9132,29.8461,29.8844,621564.0
2022-08-26 14:00:00,31.18,31.25,31.14,31.16,948659.0,29.8749,29.9419,29.8365,29.8557,948659.0
2022-08-26 14:05:00,31.17,31.23,31.08,31.12,1084706.0,29.8653,29.9228,29.779,29.8174,1084706.0
2022-08-26 14:10:00,31.11,31.14,31.05,31.09,873649.0,29.8078,29.8365,29.7503,29.7886,873649.0
2022-08-26 14:15:00,31.09,31.11,30.91,30.95,1780645.0,29.7886,29.8078,29.6162,29.6545,1780645.0
2022-08-26 14:20:00,30.95,31.06,30.94,30.99,1285883.0,29.6545,29.7599,29.6449,29.6928,1285883.0
2022-08-26 14:25:00,30.99,31.08,30.93,31.01,810135.0,29.6928,29.779,29.6353,29.712,810135.0
2022-08-26 14:30:00,31.0,31.09,30.96,31.04,667213.0,29.7024,29.7886,29.6641,29.7407,667213.0
2022-08-26 14:35:00,31.03,31.09,30.93,30.97,954434.0,29.7311,29.7886,29.6353,29.6737,954434.0
2022-08-26 14:40:00,30.97,31.01,30.92,30.94,701822.0,29.6737,29.712,29.6257,29.6449,701822.0
2022-08-26 14:45:00,30.94,31.02,30.88,30.91,1123319.0,29.6449,29.7216,29.5874,29.6162,1123319.0
2022-08-26 14:50:00,30.91,30.94,30.86,30.87,953285.0,29.6162,29.6449,29.5683,29.5778,953285.0
2022-08-26 14:55:00,30.87,30.91,30.82,30.88,920744.0,29.5778,29.6162,29.5299,29.5874,920744.0
2022-08-26 15:00:00,30.87,31.04,30.87,30.95,1381826.0,29.5778,29.7407,29.5778,29.6545,1381826.0
2022-08-26 15:05:00,30.94,30.98,30.74,30.77,1460222.0,29.6449,29.6832,29.4533,29.482,1460222.0
2022-08-26 15:10:00,30.77,30.78,30.66,30.72,1646113.0,29.482,29.4916,29.3766,29.4341,1646113.0
2022-08-26 15:15:00,30.71,30.89,30.71,30.83,1382394.0,29.4245,29.597,29.4245,29.5395,1382394.0
2022-08-26 15:20:00,30.83,30.87,30.63,30.69,1533837.0,29.5395,29.5778,29.3479,29.4054,1533837.0
2022-08-26 15:25:00,30.69,30.78,30.65,30.7,1000789.0,29.4054,29.4916,29.367,29.415,1000789.0
2022-08-26 15:30:00,30.7,30.72,30.6,30.6,1047161.0,29.415,29.4341,29.3191,29.3191,1047161.0
2022-08-26 15:35:00,30.6,30.63,30.48,30.51,1940362.0,29.3191,29.3479,29.2042,29.2329,1940362.0
2022-08-26 15:40:00,30.5,30.53,30.3,30.32,1938272.0,29.2233,29.2521,29.0317,29.0509,1938272.0
2022-08-26 15:45:00,30.32,30.44,30.27,30.39,1685984.0,29.0509,29.1658,29.003,29.1179,1685984.0
2022-08-26 15:50:00,30.38,30.51,30.25,30.25,2660278.0,29.1083,29.2329,28.9838,28.9838,2660278.0
2022-08-26 15:55:00,30.26,30.39,30.2,30.21,3225377.0,28.9934,29.1179,28.9359,28.9455,3225377.0
2022-08-29 09:30:00,29.35,29.82,29.17,29.81,7459887.0,28.1215,28.5718,27.949,28.5622,7459887.0
2022-08-29 09:35:00,29.82,30.0,29.74,29.78,4791554.0,28.5718,28.7443,28.4951,28.5335,4791554.0
2022-08-29 09:40:00,29.78,30.09,29.76,29.87,3142232.0,28.5335,28.8305,28.5143,28.6197,3142232.0
2022-08-29 09:45:00,29.87,29.96,29.6,29.69,2176540.0,28.6197,28.7059,28.361,28.4472,2176540.0
2022-08-29 09:50:00,29.7,29.92,29.66,29.77,1949077.0,28.4568,28.6676,28.4185,28.5239,1949077.0
2022-08-29 09:55:00,29.77,30.02,29.54,29.57,2580823.0,28.5239,28.7634,28.3035,28.3323,2580823.0
2022-08-29 10:00:00,29.57,29.65,29.49,29.57,1862938.0,28.3323,28.4089,28.2556,28.3323,1862938.0
2022-08-29 10:05:00,29.58,29.73,29.5,29.6,1478546.0,28.3418,28.4856,28.2652,28.361,1478546.0
2022-08-29 10:10:00,29.6,29.82,29.57,29.66,1673463.0,28.361,28.5718,28.3323,28.4185,1673463.0
2022-08-29 10:15:00,29.66,30.12,29.65,30.04,2716888.0,28.4185,28.8592,28.4089,28.7826,2716888.0
2022-08-29 10:20:00,30.03,30.09,29.95,29.99,1444741.0,28.773,28.8305,28.6963,28.7347,1444741.0
2022-08-29 10:25:00,29.98,30.07,29.78,29.79,1227663.0,28.7251,28.8113,28.5335,28.543,1227663.0
2022-08-29 10:30:00,29.79,29.94,29.54,29.58,1528960.0,28.543,28.6868,28.3035,28.3418,1528960.0
2022-08-29 10:35:00,29.59,29.61,29.36,29.37,1907218.0,28.3514,28.3706,28.131,28.1406,1907218.0
2022-08-29 10:40:00,29.37,29.45,29.25,29.43,1693626.0,28.1406,28.2173,28.0256,28.1981,1693626.0
2022-08-29 10:45:00,29.43,29.49,29.29,29.37,1227511.0,28.1981,28.2556,28.064,28.1406,1227511.0
2022-08-29 10:50:00,29.38,29.43,29.08,29.13,1930251.0,28.1502,28.1981,27.8628,27.9107,1930251.0
2022-08-29 10:55:00,29.13,29.14,29.03,29.07,1293230.0,27.9107,27.9203,27.8149,27.8532,1293230.0
2022-08-29 11:00:00,29.07,29.32,29.05,29.28,1457547.0,27.8532,28.0927,27.834,28.0544,1457547.0
2022-08-29 11:05:00,29.28,29.3,29.02,29.17,1236989.0,28.0544,28.0736,27.8053,27.949,1236989.0
2022-08-29 11:10:00,29.16,29.19,28.95,29.09,1580715.0,27.9394,27.9682,27.7382,27.8723,1580715.0
2022-08-29 11:15:00,29.08,29.21,29.03,29.09,881612.0,27.8628,27.9873,27.8149,27.8723,881612.0
2022-08-29 11:20:00,29.09,29.28,29.05,29.2,1159326.0,27.8723,28.0544,27.834,27.9777,1159326.0
2022-08-29 11:25:00,29.19,29.24,29.05,29.11,859275.0,27.9682,28.0161,27.834,27.8915,859275.0
2022-08-29 11:30:00,29.11,29.39,28.98,29.35,1695963.0,27.8915,28.1598,27.7669,28.1215,1695963.0
2022-08-29 11:35:00,29.35,29.49,29.23,29.29,2150484.0,28.1215,28.2556,28.0065,28.064,2150484.0
2022-08-29 11:40:00,29.28,29.29,29.03,29.04,1367851.0,28.0544,28.064,27.8149,27.8244,1367851.0
2022-08-29 11:45:00,29.04,29.29,29.03,29.28,1220453.0,27.8244,28.064,27.8149,28.0544,1220453.0
2022-08-29 11:50:00,29.27,29.37,29.22,29.36,950863.0,28.0448,28.1406,27.9969,28.131,950863.0
2022-08-29 11:55:00,29.35,29.47,29.33,29.42,899661.0,28.1215,28.2364,28.1023,28.1885,899661.0
2022-08-29 12:00:00,29.43,29.67,29.38,29.67,1925420.0,28.1981,28.4281,28.1502,28.4281,1925420.0
2022-08-29 12:05:00,29.67,29.71,29.56,29.62,1842057.0,28.4281,28.4664,28.3227,28.3802,1842057.0
2022-08-29 12:10:00,29.62,29.71,29.56,29.64,1210031.0,28.3802,28.4664,28.3227,28.3993,1210031.0
2022-08-29 12:15:00,29.63,29.8,29.62,29.69,1457667.0,28.3897,28.5526,28.3802,28.4472,1457667.0
2022-08-29 12:20:00,29.69,29.71,29.57,29.58,1052831.0,28.4472,28.4664,28.3323,28.3418,1052831.0
2022-08-29 12:25:00,29.58,29.66,29.5,29.55,1028307.0,28.3418,28.4185,28.2652,28.3131,1028307.0
2022-08-29 12:30:00,29.56,29.56,29.35,29.36,947955.0,28.3227,28.3227,28.1215,28.131,947955.0
2022-08-29 12:35:00,29.37,29.45,29.33,29.43,735123.0,28.1406,28.2173,28.1023,28.1981,735123.0
2022-08-29 12:40:00,29.43,29.55,29.41,29.54,972746.0,28.1981,28.3131,28.1789,28.3035,972746.0
2022-08-29 12:45:00,29.55,29.8,29.51,29.8,1880822.0,28.3131,28.5526,28.2748,28.5526,1880822.0
2022-08-29 12:50:00,29.79,29.94,29.77,29.9,2599598.0,28.543,28.6868,28.5239,28.6484,2599598.0
2022-08-29 12:55:00,29.91,29.92,29.74,29.76,1092562.0,28.658,28.6676,28.4951,28.5143,1092562.0
2022-08-29 13:00:00,29.77,29.94,29.77,29.82,1019596.0,28.5239,28.6868,28.5239,28.5718,1019596.0
2022-08-29 13:05:00,29.82,29.97,29.81,29.89,1188408.0,28.5718,28.7155,28.5622,28.6389,1188408.0
2022-08-29 13:10:00,29.9,29.93,29.74,29.84,1360926.0,28.6484,28.6772,28.4951,28.591,1360926.0
2022-08-29 13:15:00,29.84,29.84,29.6,29.67,1121132.0,28.591,28.591,28.361,28.4281,1121132.0
2022-08-29 13:20:00,29.67,29.72,29.59,29.64,885131.0,28.4281,28.476,28.3514,28.3993,885131.0
2022-08-29 13:25:00,29.64,29.75,29.59,29.74,1072022.0,28.3993,28.5047,28.3514,28.4951,1072022.0
2022-08-29 13:30:00,29.74,29.88,29.69,29.87,954988.0,28.4951,28.6293,28.4472,28.6197,954988.0
2022-08-29 13:35:00,29.87,29.9,29.79,29.81,1008227.0,28.6197,28.6484,28.543,28.5622,1008227.0
2022-08-29 13:40:00,29.81,30.02,29.75,30.02,1759852.0,28.5622,28.7634,28.5047,28.7634,1759852.0
2022-08-29 13:45:00,30.01,30.09,29.82,29.83,1474659.0,28.7538,28.8305,28.5718,28.5814,1474659.0
2022-08-29 13:50:00,29.82,29.88,29.8,29.84,680875.0,28.5718,28.6293,28.5526,28.591,680875.0
2022-08-29 13:55:00,29.85,29.92,29.82,29.87,746350.0,28.6005,28.6676,28.5718,28.6197,746350.0
2022-08-29 14:00:00,29.87,29.87,29.73,29.76,826298.0,28.6197,28.6197,28.4856,28.5143,826298.0
2022-08-29 14:05:00,29.75,29.86,29.72,29.73,609813.0,28.5047,28.6101,28.476,28.4856,609813.0
2022-08-29 14:10:00,29.73,29.8,29.64,29.67,691064.0,28.4856,28.5526,28.3993,28.4281,691064.0
2022-08-29 14:15:00,29.67,29.69,29.55,29.59,820527.0,28.4281,28.4472,28.3131,28.3514,820527.0
2022-08-29 14:20:00,29.57,29.6,29.52,29.59,469187.0,28.3323,28.361,28.2843,28.3514,469187.0
2022-08-29 14:25:00,29.59,29.7,29.58,29.6,793667.0,28.3514,28.4568,28.3418,28.361,793667.0
2022-08-29 14:30:00,29.61,29.76,29.6,29.73,720118.0,28.3706,28.5143,28.361,28.4856,720118.0
2022-08-29 14:35:00,29.73,29.82,29.72,29.76,984256.0,28.4856,28.5718,28.476,28.5143,984256.0
2022-08-29 14:40:00,29.76,29.82,29.75,29.8,477435.0,28.5143,28.5718,28.5047,28.5526,477435.0
2022-08-29 14:45:00,29.79,29.81,29.71,29.73,625634.0,28.543,28.5622,28.4664,28.4856,625634.0
2022-08-29 14:50:00,29.73,29.74,29.62,29.66,730319.0,28.4856,28.4951,28.3802,28.4185,730319.0
2022-08-29 14:55:00,29.66,29.75,29.49,29.71,908813.0,28.4185,28.5047,28.2556,28.4664,908813.0
2022-08-29 15:00:00,29.72,30.0,29.7,29.89,2188029.0,28.476,28.7443,28.4568,28.6389,2188029.0
2022-08-29 15:05:00,29.89,29.89,29.7,29.79,924956.0,28.6389,28.6389,28.4568,28.543,924956.0
2022-08-29 15:10:00,29.79,29.95,29.72,29.94,1177914.0,28.543,28.6963,28.476,28.6868,1177914.0
2022-08-29 15:15:00,29.93,30.0,29.82,29.86,1307959.0,28.6772,28.7443,28.5718,28.6101,1307959.0
2022-08-29 15:20:00,29.86,29.86,29.77,29.82,768410.0,28.6101,28.6101,28.5239,28.5718,768410.0
2022-08-29 15:25:00,29.82,29.83,29.69,29.71,789835.0,28.5718,28.5814,28.4472,28.4664,789835.0
2022-08-29 15:30:00,29.71,29.77,29.61,29.72,970667.0,28.4664,28.5239,28.3706,28.476,970667.0
2022-08-29 15:35:00,29.73,29.79,29.68,29.79,726802.0,28.4856,28.543,28.4376,28.543,726802.0
2022-08-29 15:40:00,29.78,29.83,29.7,29.8,1060250.0,28.5335,28.5814,28.4568,28.5526,1060250.0
2022-08-29 15:45:00,29.8,29.8,29.58,29.63,999571.0,28.5526,28.5526,28.3418,28.3897,999571.0
2022-08-29 15:50:00,29.64,29.64,29.4,29.43,1867610.0,28.3993,28.3993,28.1694,28.1981,1867610.0
2022-08-29 15:55:00,29.44,29.46,29.23,29.3,2233602.0,28.2077,28.2269,28.0065,28.0736,2233602.0
2022-08-30 09:30:00,29.79,29.95,29.62,29.78,3371088.0,28.543,28.6963,28.3802,28.5335,3371088.0
2022-08-30 09:35:00,29.79,29.86,29.56,29.71,2980070.0,28.543,28.6101,28.3227,28.4664,2980070.0
2022-08-30 09:40:00,29.71,29.76,29.35,29.38,3017747.0,28.4664,28.5143,28.1215,28.1502,3017747.0
2022-08-30 09:45:00,29.38,29.48,29.19,29.44,3609949.0,28.1502,28.246,27.9682,28.2077,3609949.0
2022-08-30 09:50:00,29.43,29.54,29.22,29.31,2232343.0,28.1981,28.3035,27.9969,28.0831,2232343.0
2022-08-30 09:55:00,29.3,29.35,29.08,29.2,2373233.0,28.0736,28.1215,27.8628,27.9777,2373233.0
2022-08-30 10:00:00,29.19,29.32,29.04,29.1,2926750.0,27.9682,28.0927,27.8244,27.8819,2926750.0
2022-08-30 10:05:00,29.11,29.14,28.72,28.83,3796052.0,27.8915,27.9203,27.5178,27.6232,3796052.0
2022-08-30 10:10:00,28.83,28.91,28.7,28.82,2817426.0,27.6232,27.6999,27.4987,27.6136,2817426.0
2022-08-30 10:15:00,28.83,28.84,28.69,28.8,1588163.0,27.6232,27.6328,27.4891,27.5945,1588163.0
2022-08-30 10:20:00,28.79,28.86,28.54,28.59,2513585.0,27.5849,27.652,27.3454,27.3933,2513585.0
2022-08-30 10:25:00,28.59,28.76,28.56,28.67,1800216.0,27.3933,27.5562,27.3645,27.4699,1800216.0
2022-08-30 10:30:00,28.67,28.72,28.15,28.17,3609727.0,27.4699,27.5178,26.9717,26.9909,3609727.0
2022-08-30 10:35:00,28.17,28.19,28.02,28.09,3480823.0,26.9909,27.01,26.8471,26.9142,3480823.0
2022-08-30 10:40:00,28.1,28.13,27.93,27.97,2694794.0,26.9238,26.9525,26.7609,26.7992,2694794.0
2022-08-30 10:45:00,27.96,27.98,27.73,27.77,3574968.0,26.7896,26.8088,26.5693,26.6076,3574968.0
2022-08-30 10:50:00,27.78,28.02,27.72,28.0,3255648.0,26.6172,26.8471,26.5597,26.828,3255648.0
2022-08-30 10:55:00,28.0,28.27,27.96,28.25,3315427.0,26.828,27.0867,26.7896,27.0675,3315427.0
2022-08-30 11:00:00,28.25,28.38,28.05,28.17,4205464.0,27.0675,27.1921,26.8759,26.9909,4205464.0
2022-08-30 11:05:00,28.17,28.35,28.09,28.18,2306994.0,26.9909,27.1633,26.9142,27.0004,2306994.0
2022-08-30 11:10:00,28.17,28.21,27.97,28.11,2346939.0,26.9909,27.0292,26.7992,26.9334,2346939.0
2022-08-30 11:15:00,28.1,28.4,28.0,28.38,2455291.0,26.9238,27.2112,26.828,27.1921,2455291.0
2022-08-30 11:20:00,28.37,28.39,28.15,28.2,1952903.0,27.1825,27.2016,26.9717,27.0196,1952903.0
2022-08-30 11:25:00,28.2,28.4,28.1,28.25,1983783.0,27.0196,27.2112,26.9238,27.0675,1983783.0
2022-08-30 11:30:00,28.24,28.5,28.16,28.44,1944406.0,27.0579,27.307,26.9813,27.2496,1944406.0
2022-08-30 11:35:00,28.44,28.48,28.2,28.24,1520165.0,27.2496,27.2879,27.0196,27.0579,1520165.0
2022-08-30 11:40:00,28.24,28.33,28.12,28.23,1518020.0,27.0579,27.1442,26.9429,27.0483,1518020.0
2022-08-30 11:45:00,28.23,28.24,28.06,28.08,998117.0,27.0483,27.0579,26.8855,26.9046,998117.0
2022-08-30 11:50:00,28.09,28.35,28.06,28.29,1149762.0,26.9142,27.1633,26.8855,27.1058,1149762.0
2022-08-30 11:55:00,28.28,28.39,28.23,28.25,1157127.0,27.0962,27.2016,27.0483,27.0675,1157127.0
2022-08-30 12:00:00,28.24,28.43,28.21,28.32,1055607.0,27.0579,27.24,27.0292,27.1346,1055607.0
2022-08-30 12:05:00,28.32,28.48,28.31,28.32,1263015.0,27.1346,27.2879,27.125,27.1346,1263015.0
2022-08-30 12:10:00,28.32,28.44,28.25,28.44,894509.0,27.1346,27.2496,27.0675,27.2496,894509.0
2022-08-30 12:15:00,28.43,28.6,28.32,28.36,2098466.0,27.24,27.4029,27.1346,27.1729,2098466.0
2022-08-30 12:20:00,28.36,28.37,28.26,28.28,1238637.0,27.1729,27.1825,27.0771,27.0962,1238637.0
2022-08-30 12:25:00,28.28,28.28,28.15,28.26,1349658.0,27.0962,27.0962,26.9717,27.0771,1349658.0
2022-08-30 12:30:00,28.25,28.27,28.03,28.03,1166835.0,27.0675,27.0867,26.8567,26.8567,1166835.0
2022-08-30 12:35:00,28.04,28.15,28.0,28.13,1460295.0,26.8663,26.9717,26.828,26.9525,1460295.0
2022-08-30 12:40:00,28.14,28.14,27.95,27.97,1136383.0,26.9621,26.9621,26.7801,26.7992,1136383.0
2022-08-30 12:45:00,27.96,28.05,27.87,28.02,1567877.0,26.7896,26.8759,26.7034,26.8471,1567877.0
2022-08-30 12:50:00,28.03,28.12,28.01,28.09,929927.0,26.8567,26.9429,26.8376,26.9142,929927.0
2022-08-30 12:55:00,28.08,28.13,28.02,28.03,838577.0,26.9046,26.9525,26.8471,26.8567,838577.0
2022-08-30 13:00:00,28.04,28.1,27.98,28.03,1007114.0,26.8663,26.9238,26.8088,26.8567,1007114.0
2022-08-30 13:05:00,28.02,28.14,27.91,27.95,1350047.0,26.8471,26.9621,26.7417,26.7801,1350047.0
2022-08-30 13:10:00,27.94,27.97,27.75,27.75,1624933.0,26.7705,26.7992,26.5884,26.5884,1624933.0
2022-08-30 13:15:00,27.75,27.86,27.73,27.74,1113838.0,26.5884,26.6938,26.5693,26.5789,1113838.0
2022-08-30 13:20:00,27.74,27.78,27.64,27.66,1423760.0,26.5789,26.6172,26.483,26.5022,1423760.0
2022-08-30 13:25:00,27.65,27.81,27.65,27.81,1273902.0,26.4926,26.6459,26.4926,26.6459,1273902.0
2022-08-30 13:30:00,27.8,27.89,27.75,27.8,1130045.0,26.6363,26.7226,26.5884,26.6363,1130045.0
2022-08-30 13:35:00,27.8,27.82,27.71,27.81,920328.0,26.6363,26.6555,26.5501,26.6459,920328.0
2022-08-30 13:40:00,27.81,27.84,27.59,27.6,1666217.0,26.6459,26.6747,26.4351,26.4447,1666217.0
2022-08-30 13:45:00,27.59,27.87,27.56,27.87,1899514.0,26.4351,26.7034,26.4064,26.7034,1899514.0
2022-08-30 13:50:00,27.87,28.02,27.82,27.95,1744118.0,26.7034,26.8471,26.6555,26.7801,1744118.0
2022-08-30 13:55:00,27.96,28.01,27.9,27.92,1153806.0,26.7896,26.8376,26.7322,26.7513,1153806.0
2022-08-30 14:00:00,27.92,28.05,27.82,28.03,1464731.0,26.7513,26.8759,26.6555,26.8567,1464731.0
2022-08-30 14:05:00,28.02,28.09,27.97,28.0,1702433.0,26.8471,26.9142,26.7992,26.828,1702433.0
2022-08-30 14:10:00,27.99,28.11,27.98,28.03,1218760.0,26.8184,26.9334,26.8088,26.8567,1218760.0
2022-08-30 14:15:00,28.04,28.1,27.96,27.97,1129858.0,26.8663,26.9238,26.7896,26.7992,1129858.0
2022-08-30 14:20:00,27.98,28.05,27.89,28.0,898391.0,26.8088,26.8759,26.7226,26.828,898391.0
2022-08-30 14:25:00,28.0,28.02,27.8,27.83,1209644.0,26.828,26.8471,26.6363,26.6651,1209644.0
2022-08-30 14:30:00,27.83,28.08,27.82,28.03,1453256.0,26.6651,26.9046,26.6555,26.8567,1453256.0
2022-08-30 14:35:00,28.04,28.06,27.9,28.03,846275.0,26.8663,26.8855,26.7322,26.8567,846275.0
2022-08-30 14:40:00,28.03,28.06,27.82,27.85,1069026.0,26.8567,26.8855,26.6555,26.6842,1069026.0
2022-08-30 14:45:00,27.85,27.94,27.84,27.91,804903.0,26.6842,26.7705,26.6747,26.7417,804903.0
2022-08-30 14:50:00,27.92,27.98,27.85,27.93,964637.0,26.7513,26.8088,26.6842,26.7609,964637.0
2022-08-30 14:55:00,27.93,28.06,27.84,27.96,1298618.0,26.7609,26.8855,26.6747,26.7896,1298618.0
2022-08-30 15:00:00,27.98,28.31,27.94,28.17,2513883.0,26.8088,27.125,26.7705,26.9909,2513883.0
2022-08-30 15:05:00,28.18,28.39,28.12,28.37,2774201.0,27.0004,27.2016,26.9429,27.1825,2774201.0
2022-08-30 15:10:00,28.37,28.53,28.33,28.41,2793321.0,27.1825,27.3358,27.1442,27.2208,2793321.0
2022-08-30 15:15:00,28.41,28.47,28.27,28.4,1643218.0,27.2208,27.2783,27.0867,27.2112,1643218.0
2022-08-30 15:20:00,28.4,28.44,28.25,28.41,1316717.0,27.2112,27.2496,27.0675,27.2208,1316717.0
2022-08-30 15:25:00,28.41,28.42,28.24,28.3,1115900.0,27.2208,27.2304,27.0579,27.1154,1115900.0
2022-08-30 15:30:00,28.31,28.32,28.04,28.16,1814048.0,27.125,27.1346,26.8663,26.9813,1814048.0
2022-08-30 15:35:00,28.15,28.25,28.13,28.23,1335829.0,26.9717,27.0675,26.9525,27.0483,1335829.0
2022-08-30 15:40:00,28.22,28.41,28.21,28.28,2055875.0,27.0388,27.2208,27.0292,27.0962,2055875.0
2022-08-30 15:45:00,28.28,28.29,27.99,28.06,2533277.0,27.0962,27.1058,26.8184,26.8855,2533277.0
2022-08-30 15:50:00,28.07,28.22,28.0,28.1,2979389.0,26.895,27.0388,26.828,26.9238,2979389.0
2022-08-30 15:55:00,28.1,28.39,28.09,28.3,3380698.0,26.9238,27.2016,26.9142,27.1154,3380698.0
2022-08-31 09:30:00,29.16,29.17,28.7,28.71,5859123.0,27.9394,27.949,27.4987,27.5083,5859123.0
2022-08-31 09:35:00,28.71,28.87,28.57,28.78,3921117.0,27.5083,27.6616,27.3741,27.5753,3921117.0
2022-08-31 09:40:00,28.79,29.25,28.78,29.2,4296408.0,27.5849,28.0256,27.5753,27.9777,4296408.0
2022-08-31 09:45:00,29.21,29.34,29.06,29.24,5425935.0,27.9873,28.1119,27.8436,28.0161,5425935.0
2022-08-31 09:50:00,29.25,29.4,29.2,29.3,3551990.0,28.0256,28.1694,27.9777,28.0736,3551990.0
2022-08-31 09:55:00,29.31,29.35,28.97,29.0,3155014.0,28.0831,28.1215,27.7574,27.7861,3155014.0
2022-08-31 10:00:00,29.01,29.08,28.84,28.87,3124245.0,27.7957,27.8628,27.6328,27.6616,3124245.0
2022-08-31 10:05:00,28.87,28.99,28.75,28.77,2133012.0,27.6616,27.7765,27.5466,27.5657,2133012.0
2022-08-31 10:10:00,28.77,29.09,28.76,28.89,2501211.0,27.5657,27.8723,27.5562,27.6807,2501211.0
2022-08-31 10:15:00,28.89,28.89,28.56,28.78,3368819.0,27.6807,27.6807,27.3645,27.5753,3368819.0
2022-08-31 10:20:00,28.78,28.89,28.57,28.68,2148717.0,27.5753,27.6807,27.3741,27.4795,2148717.0
2022-08-31 10:25:00,28.67,28.78,28.45,28.52,3111856.0,27.4699,27.5753,27.2591,27.3262,3111856.0
2022-08-31 10:30:00,28.51,28.63,28.34,28.48,2476970.0,27.3166,27.4316,27.1537,27.2879,2476970.0
2022-08-31 10:35:00,28.48,28.64,28.31,28.38,2363062.0,27.2879,27.4412,27.125,27.1921,2363062.0
2022-08-31 10:40:00,28.37,28.65,28.29,28.62,2404566.0,27.1825,27.4508,27.1058,27.422,2404566.0
2022-08-31 10:45:00,28.62,28.73,28.49,28.67,2856901.0,27.422,27.5274,27.2975,27.4699,2856901.0
2022-08-31 10:50:00,28.68,28.77,28.39,28.46,2120949.0,27.4795,27.5657,27.2016,27.2687,2120949.0
2022-08-31 10:55:00,28.45,28.49,28.3,28.36,1790297.0,27.2591,27.2975,27.1154,27.1729,1790297.0
2022-08-31 11:00:00,28.37,28.37,28.07,28.13,2896951.0,27.1825,27.1825,26.895,26.9525,2896951.0
2022-08-31 11:05:00,28.14,28.15,27.94,28.11,2193857.0,26.9621,26.9717,26.7705,26.9334,2193857.0
2022-08-31 11:10:00,28.11,28.12,27.96,28.06,1441396.0,26.9334,26.9429,26.7896,26.8855,1441396.0
2022-08-31 11:15:00,28.07,28.19,27.96,28.18,1831002.0,26.895,27.01,26.7896,27.0004,1831002.0
2022-08-31 11:20:00,28.17,28.25,28.08,28.19,1922185.0,26.9909,27.0675,26.9046,27.01,1922185.0
2022-08-31 11:25:00,28.18,28.29,28.13,28.16,1399448.0,27.0004,27.1058,26.9525,26.9813,1399448.0
2022-08-31 11:30:00,28.15,28.28,28.03,28.21,1774054.0,26.9717,27.0962,26.8567,27.0292,1774054.0
2022-08-31 11:35:00,28.2,28.45,28.19,28.35,2832552.0,27.0196,27.2591,27.01,27.1633,2832552.0
2022-08-31 11:40:00,28.35,28.53,28.3,28.49,2272087.0,27.1633,27.3358,27.1154,27.2975,2272087.0
2022-08-31 11:45:00,28.49,28.52,28.39,28.44,1439903.0,27.2975,27.3262,27.2016,27.2496,1439903.0
2022-08-31 11:50:00,28.44,28.55,28.42,28.5,1838900.0,27.2496,27.3549,27.2304,27.307,1838900.0
2022-08-31 11:55:00,28.5,28.65,28.49,28.56,1608791.0,27.307,27.4508,27.2975,27.3645,1608791.0
2022-08-31 12:00:00,28.57,28.63,28.46,28.52,1612691.0,27.3741,27.4316,27.2687,27.3262,1612691.0
2022-08-31 12:05:00,28.52,28.54,28.38,28.48,1240432.0,27.3262,27.3454,27.1921,27.2879,1240432.0
2022-08-31 12:10:00,28.48,28.56,28.38,28.48,1179533.0,27.2879,27.3645,27.1921,27.2879,1179533.0
2022-08-31 12:15:00,28.47,28.62,28.42,28.46,1476134.0,27.2783,27.422,27.2304,27.2687,1476134.0
2022-08-31 12:20:00,28.46,28.47,28.3,28.33,1385559.0,27.2687,27.2783,27.1154,27.1442,1385559.0
2022-08-31 12:25:00,28.34,28.41,28.32,28.4,800103.0,27.1537,27.2208,27.1346,27.2112,800103.0
2022-08-31 12:30:00,28.4,28.49,28.37,28.45,1281825.0,27.2112,27.2975,27.1825,27.2591,1281825.0
2022-08-31 12:35:00,28.45,28.48,28.31,28.35,949588.0,27.2591,27.2879,27.125,27.1633,949588.0
2022-08-31 12:40:00,28.36,28.37,28.18,28.25,1529696.0,27.1729,27.1825,27.0004,27.0675,1529696.0
2022-08-31 12:45:00,28.24,28.35,28.22,28.34,601972.0,27.0579,27.1633,27.0388,27.1537,601972.0
2022-08-31 12:50:00,28.33,28.35,28.19,28.22,941547.0,27.1442,27.1633,27.01,27.0388,941547.0
2022-08-31 12:55:00,28.22,28.26,28.16,28.25,755231.0,27.0388,27.0771,26.9813,27.0675,755231.0
2022-08-31 13:00:00,28.25,28.27,28.18,28.21,741453.0,27.0675,27.0867,27.0004,27.0292,741453.0
2022-08-31 13:05:00,28.21,28.34,28.19,28.3,986805.0,27.0292,27.1537,27.01,27.1154,986805.0
2022-08-31 13:10:00,28.31,28.43,28.29,28.33,1163737.0,27.125,27.24,27.1058,27.1442,1163737.0
2022-08-31 13:15:00,28.33,28.33,28.12,28.14,1503921.0,27.1442,27.1442,26.9429,26.9621,1503921.0
2022-08-31 13:20:00,28.14,28.17,28.02,28.04,1559982.0,26.9621,26.9909,26.8471,26.8663,1559982.0
2022-08-31 13:25:00,28.03,28.12,27.98,28.09,1632051.0,26.8567,26.9429,26.8088,26.9142,1632051.0
2022-08-31 13:30:00,28.09,28.14,27.99,28.07,1191476.0,26.9142,26.9621,26.8184,26.895,1191476.0
2022-08-31 13:35:00,28.07,28.09,27.94,27.95,1119715.0,26.895,26.9142,26.7705,26.7801,1119715.0
2022-08-31 13:40:00,27.95,27.96,27.84,27.93,1569860.0,26.7801,26.7896,26.6747,26.7609,1569860.0
2022-08-31 13:45:00,27.94,28.01,27.9,27.91,924609.0,26.7705,26.8376,26.7322,26.7417,924609.0
2022-08-31 13:50:00,27.9,28.03,27.89,28.02,912912.0,26.7322,26.8567,26.7226,26.8471,912912.0
2022-08-31 13:55:00,28.02,28.07,27.99,28.04,997836.0,26.8471,26.895,26.8184,26.8663,997836.0
2022-08-31 14:00:00,28.03,28.13,28.0,28.03,1086959.0,26.8567,26.9525,26.828,26.8567,1086959.0
2022-08-31 14:05:00,28.03,28.22,27.95,28.18,1717850.0,26.8567,27.0388,26.7801,27.0004,1717850.0
2022-08-31 14:10:00,28.18,28.2,28.09,28.16,1061555.0,27.0004,27.0196,26.9142,26.9813,1061555.0
2022-08-31 14:15:00,28.16,28.24,28.09,28.11,1167909.0,26.9813,27.0579,26.9142,26.9334,1167909.0
2022-08-31 14:20:00,28.11,28.16,28.05,28.08,807976.0,26.9334,26.9813,26.8759,26.9046,807976.0
2022-08-31 14:25:00,28.08,28.21,28.07,28.11,1533011.0,26.9046,27.0292,26.895,26.9334,1533011.0
2022-08-31 14:30:00,28.11,28.13,27.91,27.95,1671434.0,26.9334,26.9525,26.7417,26.7801,1671434.0
2022-08-31 14:35:00,27.95,27.96,27.87,27.87,971584.0,26.7801,26.7896,26.7034,26.7034,971584.0
2022-08-31 14:40:00,27.88,27.92,27.79,27.83,1740762.0,26.713,26.7513,26.6268,26.6651,1740762.0
2022-08-31 14:45:00,27.82,27.96,27.77,27.89,1378398.0,26.6555,26.7896,26.6076,26.7226,1378398.0
2022-08-31 14:50:00,27.88,27.95,27.85,27.91,978152.0,26.713,26.7801,26.6842,26.7417,978152.0
2022-08-31 14:55:00,27.91,27.94,27.8,27.93,974917.0,26.7417,26.7705,26.6363,26.7609,974917.0
2022-08-31 15:00:00,27.92,28.07,27.84,28.06,1639410.0,26.7513,26.895,26.6747,26.8855,1639410.0
2022-08-31 15:05:00,28.05,28.19,27.97,28.1,1940325.0,26.8759,27.01,26.7992,26.9238,1940325.0
2022-08-31 15:10:00,28.11,28.27,28.08,28.27,1786164.0,26.9334,27.0867,26.9046,27.0867,1786164.0
2022-08-31 15:15:00,28.26,28.46,28.25,28.31,2516262.0,27.0771,27.2687,27.0675,27.125,2516262.0
2022-08-31 15:20:00,28.31,28.32,28.1,28.16,1528646.0,27.125,27.1346,26.9238,26.9813,1528646.0
2022-08-31 15:25:00,28.15,28.22,28.1,28.2,1115871.0,26.9717,27.0388,26.9238,27.0196,1115871.0
2022-08-31 15:30:00,28.19,28.27,28.08,28.13,1833071.0,27.01,27.0867,26.9046,26.9525,1833071.0
2022-08-31 15:35:00,28.12,28.26,28.07,28.25,1776576.0,26.9429,27.0771,26.895,27.0675,1776576.0
2022-08-31 15:40:00,28.25,28.46,28.19,28.43,2860081.0,27.0675,27.2687,27.01,27.24,2860081.0
2022-08-31 15:45:00,28.43,28.53,28.31,28.38,3293766.0,27.24,27.3358,27.125,27.1921,3293766.0
2022-08-31 15:50:00,28.37,28.42,28.07,28.1,3907707.0,27.1825,27.2304,26.895,26.9238,3907707.0
2022-08-31 15:55:00,28.09,28.12,27.8,27.81,4666064.0,26.9142,26.9429,26.6363,26.6459,4666064.0
2022-09-01 09:30:00,27.07,27.19,26.85,26.91,4777054.0,25.9369,26.0519,25.7261,25.7836,4777054.0
2022-09-01 09:35:00,26.91,27.17,26.9,27.11,3943922.0,25.7836,26.0327,25.774,25.9752,3943922.0
2022-09-01 09:40:00,27.12,27.42,27.11,27.22,4742239.0,25.9848,26.2722,25.9752,26.0806,4742239.0
2022-09-01 09:45:00,27.23,27.3,27.02,27.06,3131770.0,26.0902,26.1573,25.889,25.9273,3131770.0
2022-09-01 09:50:00,27.06,27.12,26.94,27.11,3030693.0,25.9273,25.9848,25.8123,25.9752,3030693.0
2022-09-01 09:55:00,27.11,27.21,26.9,27.15,3360752.0,25.9752,26.071,25.774,26.0135,3360752.0
2022-09-01 10:00:00,27.16,27.26,26.7,26.79,6075384.0,26.0231,26.1189,25.5824,25.6686,6075384.0
2022-09-01 10:05:00,26.79,26.97,26.75,26.83,2687166.0,25.6686,25.8411,25.6303,25.7069,2687166.0
2022-09-01 10:10:00,26.83,26.87,26.65,26.68,2266178.0,25.7069,25.7453,25.5345,25.5632,2266178.0
2022-09-01 10:15:00,26.67,26.68,26.54,26.66,3173530.0,25.5536,25.5632,25.4291,25.5441,3173530.0
2022-09-01 10:20:00,26.66,26.95,26.6,26.95,2996629.0,25.5441,25.8219,25.4866,25.8219,2996629.0
2022-09-01 10:25:00,26.95,27.06,26.87,27.02,2697525.0,25.8219,25.9273,25.7453,25.889,2697525.0
2022-09-01 10:30:00,27.03,27.03,26.82,26.83,1671265.0,25.8986,25.8986,25.6974,25.7069,1671265.0
2022-09-01 10:35:00,26.83,26.88,26.5,26.54,2991665.0,25.7069,25.7549,25.3908,25.4291,2991665.0
2022-09-01 10:40:00,26.54,26.61,26.39,26.44,2666021.0,25.4291,25.4962,25.2854,25.3333,2666021.0
2022-09-01 10:45:00,26.43,26.45,26.31,26.37,2389930.0,25.3237,25.3428,25.2087,25.2662,2389930.0
2022-09-01 10:50:00,26.36,26.54,26.34,26.39,2890277.0,25.2566,25.4291,25.2375,25.2854,2890277.0
2022-09-01 10:55:00,26.39,26.49,26.25,26.26,2399053.0,25.2854,25.3812,25.1512,25.1608,2399053.0
2022-09-01 11:00:00,26.26,26.33,26.17,26.21,2921233.0,25.1608,25.2279,25.0746,25.1129,2921233.0
2022-09-01 11:05:00,26.21,26.52,26.2,26.42,3373861.0,25.1129,25.4099,25.1033,25.3141,3373861.0
2022-09-01 11:10:00,26.42,26.53,26.4,26.48,2556625.0,25.3141,25.4195,25.2949,25.3716,2556625.0
2022-09-01 11:15:00,26.49,26.5,26.28,26.34,2033844.0,25.3812,25.3908,25.18,25.2375,2033844.0
2022-09-01 11:20:00,26.34,26.35,26.13,26.25,2361790.0,25.2375,25.247,25.0362,25.1512,2361790.0
2022-09-01 11:25:00,26.24,26.27,26.08,26.11,2026806.0,25.1416,25.1704,24.9883,25.0171,2026806.0
2022-09-01 11:30:00,26.12,26.39,26.1,26.38,2833665.0,25.0267,25.2854,25.0075,25.2758,2833665.0
2022-09-01 11:35:00,26.38,26.57,26.34,26.35,2807779.0,25.2758,25.4578,25.2375,25.247,2807779.0
2022-09-01 11:40:00,26.35,26.39,26.14,26.14,1517790.0,25.247,25.2854,25.0458,25.0458,1517790.0
2022-09-01 11:45:00,26.15,26.21,26.1,26.21,1813373.0,25.0554,25.1129,25.0075,25.1129,1813373.0
2022-09-01 11:50:00,26.21,26.25,26.1,26.19,1531659.0,25.1129,25.1512,25.0075,25.0937,1531659.0
2022-09-01 11:55:00,26.19,26.22,26.07,26.19,1620301.0,25.0937,25.1225,24.9788,25.0937,1620301.0
2022-09-01 12:00:00,26.18,26.35,26.17,26.32,2075063.0,25.0842,25.247,25.0746,25.2183,2075063.0
2022-09-01 12:05:00,26.32,26.4,26.2,26.36,1611982.0,25.2183,25.2949,25.1033,25.2566,1611982.0
2022-09-01 12:10:00,26.36,26.37,26.26,26.33,1218679.0,25.2566,25.2662,25.1608,25.2279,1218679.0
2022-09-01 12:15:00,26.34,26.47,26.32,26.36,1986023.0,25.2375,25.362,25.2183,25.2566,1986023.0
2022-09-01 12:20:00,26.35,26.38,26.25,26.29,1242437.0,25.247,25.2758,25.1512,25.1895,1242437.0
2022-09-01 12:25:00,26.29,26.42,26.21,26.32,1396082.0,25.1895,25.3141,25.1129,25.2183,1396082.0
2022-09-01 12:30:00,26.32,26.36,26.24,26.36,1393454.0,25.2183,25.2566,25.1416,25.2566,1393454.0
2022-09-01 12:35:00,26.36,26.37,26.13,26.16,1449993.0,25.2566,25.2662,25.0362,25.065,1449993.0
2022-09-01 12:40:00,26.16,26.22,26.11,26.21,1364613.0,25.065,25.1225,25.0171,25.1129,1364613.0
2022-09-01 12:45:00,26.21,26.25,26.13,26.24,1000588.0,25.1129,25.1512,25.0362,25.1416,1000588.0
2022-09-01 12:50:00,26.25,26.25,26.07,26.09,1286978.0,25.1512,25.1512,24.9788,24.9979,1286978.0
2022-09-01 12:55:00,26.09,26.18,26.02,26.16,1792923.0,24.9979,25.0842,24.9308,25.065,1792923.0
2022-09-01 13:00:00,26.16,26.32,26.11,26.26,1505621.0,25.065,25.2183,25.0171,25.1608,1505621.0
2022-09-01 13:05:00,26.26,26.41,26.25,26.39,1936707.0,25.1608,25.3045,25.1512,25.2854,1936707.0
2022-09-01 13:10:00,26.39,26.53,26.32,26.51,2002627.0,25.2854,25.4195,25.2183,25.4003,2002627.0
2022-09-01 13:15:00,26.51,26.55,26.42,26.44,2131958.0,25.4003,25.4387,25.3141,25.3333,2131958.0
2022-09-01 13:20:00,26.44,26.62,26.44,26.6,1459863.0,25.3333,25.5057,25.3333,25.4866,1459863.0
2022-09-01 13:25:00,26.6,26.72,26.53,26.69,2581988.0,25.4866,25.6015,25.4195,25.5728,2581988.0
2022-09-01 13:30:00,26.7,26.75,26.62,26.7,1709884.0,25.5824,25.6303,25.5057,25.5824,1709884.0
2022-09-01 13:35:00,26.7,26.73,26.56,26.61,1593401.0,25.5824,25.6111,25.4482,25.4962,1593401.0
2022-09-01 13:40:00,26.61,26.61,26.51,26.54,1089103.0,25.4962,25.4962,25.4003,25.4291,1089103.0
2022-09-01 13:45:00,26.53,26.53,26.39,26.46,1232760.0,25.4195,25.4195,25.2854,25.3524,1232760.0
2022-09-01 13:50:00,26.46,26.51,26.4,26.43,949332.0,25.3524,25.4003,25.2949,25.3237,949332.0
2022-09-01 13:55:00,26.42,26.51,26.41,26.46,904410.0,25.3141,25.4003,25.3045,25.3524,904410.0
2022-09-01 14:00:00,26.47,26.63,26.38,26.63,2035464.0,25.362,25.5153,25.2758,25.5153,2035464.0
2022-09-01 14:05:00,26.63,26.67,26.51,26.56,1618193.0,25.5153,25.5536,25.4003,25.4482,1618193.0
2022-09-01 14:10:00,26.56,26.66,26.46,26.64,1126474.0,25.4482,25.5441,25.3524,25.5249,1126474.0
2022-09-01 14:15:00,26.64,26.73,26.61,26.72,1411277.0,25.5249,25.6111,25.4962,25.6015,1411277.0
2022-09-01 14:20:00,26.72,27.01,26.71,26.97,3265488.0,25.6015,25.8794,25.592,25.8411,3265488.0
2022-09-01 14:25:00,26.97,27.15,26.96,27.08,2869988.0,25.8411,26.0135,25.8315,25.9465,2869988.0
2022-09-01 14:30:00,27.08,27.28,27.06,27.25,3700356.0,25.9465,26.1381,25.9273,26.1094,3700356.0
2022-09-01 14:35:00,27.25,27.4,27.12,27.21,4035603.0,26.1094,26.2531,25.9848,26.071,4035603.0
2022-09-01 14:40:00,27.22,27.28,27.1,27.13,1471566.0,26.0806,26.1381,25.9656,25.9944,1471566.0
2022-09-01 14:45:00,27.14,27.25,27.04,27.08,1988075.0,26.004,26.1094,25.9082,25.9465,1988075.0
2022-09-01 14:50:00,27.08,27.28,27.02,27.26,1571021.0,25.9465,26.1381,25.889,26.1189,1571021.0
2022-09-01 14:55:00,27.25,27.32,27.11,27.2,1875725.0,26.1094,26.1764,25.9752,26.0615,1875725.0
2022-09-01 15:00:00,27.2,27.39,27.12,27.2,2209293.0,26.0615,26.2435,25.9848,26.0615,2209293.0
2022-09-01 15:05:00,27.2,27.49,27.19,27.46,2781294.0,26.0615,26.3393,26.0519,26.3106,2781294.0
2022-09-01 15:10:00,27.46,27.61,27.35,27.53,2631776.0,26.3106,26.4543,26.2052,26.3776,2631776.0
2022-09-01 15:15:00,27.54,27.58,27.35,27.36,1948750.0,26.3872,26.4255,26.2052,26.2148,1948750.0
2022-09-01 15:20:00,27.36,27.47,27.26,27.38,1910756.0,26.2148,26.3202,26.1189,26.2339,1910756.0
2022-09-01 15:25:00,27.38,27.39,27.21,27.21,1427697.0,26.2339,26.2435,26.071,26.071,1427697.0
2022-09-01 15:30:00,27.21,27.3,27.14,27.2,1802784.0,26.071,26.1573,26.004,26.0615,1802784.0
2022-09-01 15:35:00,27.2,27.34,27.16,27.27,1649812.0,26.0615,26.1956,26.0231,26.1285,1649812.0
2022-09-01 15:40:00,27.28,27.34,27.21,27.31,1425186.0,26.1381,26.1956,26.071,26.1669,1425186.0
2022-09-01 15:45:00,27.3,27.42,27.23,27.28,1952732.0,26.1573,26.2722,26.0902,26.1381,1952732.0
2022-09-01 15:50:00,27.29,27.61,27.29,27.6,3612143.0,26.1477,26.4543,26.1477,26.4447,3612143.0
2022-09-01 15:55:00,27.6,27.93,27.6,27.82,6167149.0,26.4447,26.7609,26.4447,26.6555,6167149.0
2022-09-02 09:30:00,28.64,28.71,28.06,28.07,7222400.0,27.4412,27.5083,26.8855,26.895,7222400.0
2022-09-02 09:35:00,28.08,28.34,28.04,28.27,5342273.0,26.9046,27.1537,26.8663,27.0867,5342273.0
2022-09-02 09:40:00,28.27,28.3,27.87,27.96,4816597.0,27.0867,27.1154,26.7034,26.7896,4816597.0
2022-09-02 09:45:00,27.95,28.18,27.94,28.18,3363107.0,26.7801,27.0004,26.7705,27.0004,3363107.0
2022-09-02 09:50:00,28.18,28.36,28.11,28.2,4080633.0,27.0004,27.1729,26.9334,27.0196,4080633.0
2022-09-02 09:55:00,28.2,28.32,27.98,27.99,2772130.0,27.0196,27.1346,26.8088,26.8184,2772130.0
2022-09-02 10:00:00,28.0,28.08,27.74,27.83,3632970.0,26.828,26.9046,26.5789,26.6651,3632970.0
2022-09-02 10:05:00,27.82,28.08,27.78,28.05,3336029.0,26.6555,26.9046,26.6172,26.8759,3336029.0
2022-09-02 10:10:00,28.06,28.43,28.03,28.36,4340704.0,26.8855,27.24,26.8567,27.1729,4340704.0
2022-09-02 10:15:00,28.37,28.56,28.36,28.46,3212953.0,27.1825,27.3645,27.1729,27.2687,3212953.0
2022-09-02 10:20:00,28.46,28.55,28.36,28.44,2899817.0,27.2687,27.3549,27.1729,27.2496,2899817.0
2022-09-02 10:25:00,28.45,28.67,28.41,28.65,2727178.0,27.2591,27.4699,27.2208,27.4508,2727178.0
2022-09-02 10:30:00,28.66,28.88,28.64,28.84,4664167.0,27.4603,27.6711,27.4412,27.6328,4664167.0
2022-09-02 10:35:00,28.84,29.0,28.83,28.95,3260828.0,27.6328,27.7861,27.6232,27.7382,3260828.0
2022-09-02 10:40:00,28.96,29.04,28.89,28.92,3382767.0,27.7478,27.8244,27.6807,27.7095,3382767.0
2022-09-02 10:45:00,28.92,28.95,28.81,28.83,2176091.0,27.7095,27.7382,27.6041,27.6232,2176091.0
2022-09-02 10:50:00,28.83,28.91,28.57,28.57,3316654.0,27.6232,27.6999,27.3741,27.3741,3316654.0
2022-09-02 10:55:00,28.57,28.64,28.4,28.6,3585884.0,27.3741,27.4412,27.2112,27.4029,3585884.0
2022-09-02 11:00:00,28.61,28.75,28.54,28.75,2758880.0,27.4124,27.5466,27.3454,27.5466,2758880.0
2022-09-02 11:05:00,28.74,28.79,28.56,28.61,2792980.0,27.537,27.5849,27.3645,27.4124,2792980.0
2022-09-02 11:10:00,28.61,28.74,28.54,28.71,1645264.0,27.4124,27.537,27.3454,27.5083,1645264.0
2022-09-02 11:15:00,28.72,28.79,28.59,28.77,1596909.0,27.5178,27.5849,27.3933,27.5657,1596909.0
2022-09-02 11:20:00,28.78,28.81,28.71,28.77,1278455.0,27.5753,27.6041,27.5083,27.5657,1278455.0
2022-09-02 11:25:00,28.77,28.78,28.65,28.71,1234137.0,27.5657,27.5753,27.4508,27.5083,1234137.0
2022-09-02 11:30:00,28.72,28.84,28.62,28.71,1738880.0,27.5178,27.6328,27.422,27.5083,1738880.0
2022-09-02 11:35:00,28.71,28.79,28.63,28.77,1257050.0,27.5083,27.5849,27.4316,27.5657,1257050.0
2022-09-02 11:40:00,28.77,28.79,28.48,28.6,2073689.0,27.5657,27.5849,27.2879,27.4029,2073689.0
2022-09-02 11:45:00,28.59,28.8,28.58,28.76,1592841.0,27.3933,27.5945,27.3837,27.5562,1592841.0
2022-09-02 11:50:00,28.77,28.85,28.73,28.8,1323120.0,27.5657,27.6424,27.5274,27.5945,1323120.0
2022-09-02 11:55:00,28.8,28.82,28.69,28.74,818268.0,27.5945,27.6136,27.4891,27.537,818268.0
2022-09-02 12:00:00,28.74,28.79,28.63,28.68,960901.0,27.537,27.5849,27.4316,27.4795,960901.0
2022-09-02 12:05:00,28.67,28.69,28.56,28.61,1138800.0,27.4699,27.4891,27.3645,27.4124,1138800.0
2022-09-02 12:10:00,28.6,28.64,28.51,28.55,1115728.0,27.4029,27.4412,27.3166,27.3549,1115728.0
2022-09-02 12:15:00,28.54,28.55,28.34,28.35,2027903.0,27.3454,27.3549,27.1537,27.1633,2027903.0
2022-09-02 12:20:00,28.35,28.41,28.02,28.13,3665201.0,27.1633,27.2208,26.8471,26.9525,3665201.0
2022-09-02 12:25:00,28.12,28.15,27.96,28.02,2678727.0,26.9429,26.9717,26.7896,26.8471,2678727.0
2022-09-02 12:30:00,28.02,28.1,27.77,27.88,3506754.0,26.8471,26.9238,26.6076,26.713,3506754.0
2022-09-02 12:35:00,27.88,27.89,27.6,27.71,3223564.0,26.713,26.7226,26.4447,26.5501,3223564.0
2022-09-02 12:40:00,27.71,27.76,27.5,27.52,2206366.0,26.5501,26.598,26.3489,26.3681,2206366.0
2022-09-02 12:45:00,27.51,27.6,27.42,27.48,2770401.0,26.3585,26.4447,26.2722,26.3297,2770401.0
2022-09-02 12:50:00,27.48,27.5,27.25,27.48,3413510.0,26.3297,26.3489,26.1094,26.3297,3413510.0
2022-09-02 12:55:00,27.48,27.58,27.39,27.5,2727517.0,26.3297,26.4255,26.2435,26.3489,2727517.0
2022-09-02 13:00:00,27.51,27.51,27.07,27.26,3619551.0,26.3585,26.3585,25.9369,26.1189,3619551.0
2022-09-02 13:05:00,27.26,27.32,27.08,27.18,2144511.0,26.1189,26.1764,25.9465,26.0423,2144511.0
2022-09-02 13:10:00,27.18,27.29,27.12,27.27,1832327.0,26.0423,26.1477,25.9848,26.1285,1832327.0
2022-09-02 13:15:00,27.26,27.4,27.09,27.3,2591948.0,26.1189,26.2531,25.9561,26.1573,2591948.0
2022-09-02 13:20:00,27.3,27.3,26.86,26.87,3632124.0,26.1573,26.1573,25.7357,25.7453,3632124.0
2022-09-02 13:25:00,26.88,26.92,26.8,26.86,2043067.0,25.7549,25.7932,25.6782,25.7357,2043067.0
2022-09-02 13:30:00,26.84,26.94,26.77,26.81,2397707.0,25.7165,25.8123,25.6495,25.6878,2397707.0
2022-09-02 13:35:00,26.82,26.97,26.74,26.84,1918864.0,25.6974,25.8411,25.6207,25.7165,1918864.0
2022-09-02 13:40:00,26.83,26.99,26.8,26.92,1853071.0,25.7069,25.8602,25.6782,25.7932,1853071.0
2022-09-02 13:45:00,26.92,27.06,26.67,26.68,3117752.0,25.7932,25.9273,25.5536,25.5632,3117752.0
2022-09-02 13:50:00,26.68,26.71,26.53,26.61,2712952.0,25.5632,25.592,25.4195,25.4962,2712952.0
2022-09-02 13:55:00,26.6,26.6,26.48,26.5,1860318.0,25.4866,25.4866,25.3716,25.3908,1860318.0
2022-09-02 14:00:00,26.5,26.64,26.48,26.6,1988448.0,25.3908,25.5249,25.3716,25.4866,1988448.0
2022-09-02 14:05:00,26.6,26.71,26.46,26.67,2154027.0,25.4866,25.592,25.3524,25.5536,2154027.0
2022-09-02 14:10:00,26.67,26.74,26.57,26.62,1664776.0,25.5536,25.6207,25.4578,25.5057,1664776.0
2022-09-02 14:15:00,26.62,26.69,26.53,26.63,2081660.0,25.5057,25.5728,25.4195,25.5153,2081660.0
2022-09-02 14:20:00,26.64,26.71,26.59,26.66,1185168.0,25.5249,25.592,25.477,25.5441,1185168.0
2022-09-02 14:25:00,26.66,26.92,26.63,26.89,3244978.0,25.5441,25.7932,25.5153,25.7644,3244978.0
2022-09-02 14:30:00,26.89,26.9,26.71,26.77,1980555.0,25.7644,25.774,25.592,25.6495,1980555.0
2022-09-02 14:35:00,26.77,26.94,26.73,26.89,1923601.0,25.6495,25.8123,25.6111,25.7644,1923601.0
2022-09-02 14:40:00,26.89,26.96,26.81,26.94,2028926.0,25.7644,25.8315,25.6878,25.8123,2028926.0
2022-09-02 14:45:00,26.94,26.95,26.78,26.81,1806051.0,25.8123,25.8219,25.659,25.6878,1806051.0
2022-09-02 14:50:00,26.81,26.85,26.74,26.75,1135511.0,25.6878,25.7261,25.6207,25.6303,1135511.0
2022-09-02 14:55:00,26.75,26.76,26.58,26.63,2031606.0,25.6303,25.6399,25.4674,25.5153,2031606.0
2022-09-02 15:00:00,26.62,26.94,26.59,26.85,2395784.0,25.5057,25.8123,25.477,25.7261,2395784.0
2022-09-02 15:05:00,26.86,26.98,26.79,26.82,1829225.0,25.7357,25.8507,25.6686,25.6974,1829225.0
2022-09-02 15:10:00,26.82,26.89,26.7,26.78,1704941.0,25.6974,25.7644,25.5824,25.659,1704941.0
2022-09-02 15:15:00,26.78,26.89,26.7,26.78,1470820.0,25.659,25.7644,25.5824,25.659,1470820.0
2022-09-02 15:20:00,26.78,26.9,26.49,26.54,2832899.0,25.659,25.774,25.3812,25.4291,2832899.0
2022-09-02 15:25:00,26.54,26.7,26.49,26.66,1577707.0,25.4291,25.5824,25.3812,25.5441,1577707.0
2022-09-02 15:30:00,26.66,26.66,26.42,26.42,1914340.0,25.5441,25.5441,25.3141,25.3141,1914340.0
2022-09-02 15:35:00,26.42,26.43,26.21,26.28,2554497.0,25.3141,25.3237,25.1129,25.18,2554497.0
2022-09-02 15:40:00,26.28,26.29,26.18,26.18,1986251.0,25.18,25.1895,25.0842,25.0842,1986251.0
2022-09-02 15:45:00,26.18,26.41,26.17,26.37,3268656.0,25.0842,25.3045,25.0746,25.2662,3268656.0
2022-09-02 15:50:00,26.37,26.64,26.34,26.64,4660907.0,25.2662,25.5249,25.2375,25.5249,4660907.0
2022-09-02 15:55:00,26.64,26.74,26.45,26.65,4026319.0,25.5249,25.6207,25.3428,25.5345,4026319.0
2022-09-06 09:30:00,26.76,27.02,26.56,26.61,4043608.0,25.6399,25.889,25.4482,25.4962,4043608.0
2022-09-06 09:35:00,26.6,26.8,26.46,26.46,3402852.0,25.4866,25.6782,25.3524,25.3524,3402852.0
2022-09-06 09:40:00,26.47,26.67,26.42,26.53,2657195.0,25.362,25.5536,25.3141,25.4195,2657195.0
2022-09-06 09:45:00,26.53,26.63,26.3,26.36,3158744.0,25.4195,25.5153,25.1991,25.2566,3158744.0
2022-09-06 09:50:00,26.35,26.4,26.11,26.12,2162893.0,25.247,25.2949,25.0171,25.0267,2162893.0
2022-09-06 09:55:00,26.12,26.24,26.05,26.22,3036717.0,25.0267,25.1416,24.9596,25.1225,3036717.0
2022-09-06 10:00:00,26.24,26.24,25.64,25.75,6025063.0,25.1416,25.1416,24.5668,24.6722,6025063.0
2022-09-06 10:05:00,25.74,25.8,25.57,25.67,2540890.0,24.6626,24.7201,24.4997,24.5955,2540890.0
2022-09-06 10:10:00,25.67,25.72,25.46,25.7,3693565.0,24.5955,24.6434,24.3943,24.6242,3693565.0
2022-09-06 10:15:00,25.69,25.73,25.56,25.71,2644336.0,24.6147,24.653,24.4901,24.6338,2644336.0
2022-09-06 10:20:00,25.7,25.74,25.5,25.61,2409575.0,24.6242,24.6626,24.4326,24.538,2409575.0
2022-09-06 10:25:00,25.62,25.96,25.55,25.89,3844788.0,24.5476,24.8734,24.4805,24.8063,3844788.0
2022-09-06 10:30:00,25.88,25.89,25.73,25.84,1987609.0,24.7967,24.8063,24.653,24.7584,1987609.0
2022-09-06 10:35:00,25.84,26.14,25.72,26.09,2550468.0,24.7584,25.0458,24.6434,24.9979,2550468.0
2022-09-06 10:40:00,26.08,26.37,26.07,26.26,4589584.0,24.9883,25.2662,24.9788,25.1608,4589584.0
2022-09-06 10:45:00,26.25,26.32,26.13,26.2,2382040.0,25.1512,25.2183,25.0362,25.1033,2382040.0
2022-09-06 10:50:00,26.19,26.63,26.18,26.48,5555500.0,25.0937,25.5153,25.0842,25.3716,5555500.0
2022-09-06 10:55:00,26.47,26.75,26.46,26.61,3558896.0,25.362,25.6303,25.3524,25.4962,3558896.0
2022-09-06 11:00:00,26.61,26.62,26.41,26.52,2533950.0,25.4962,25.5057,25.3045,25.4099,2533950.0
2022-09-06 11:05:00,26.52,26.84,26.46,26.69,3479141.0,25.4099,25.7165,25.3524,25.5728,3479141.0
2022-09-06 11:10:00,26.7,26.73,26.5,26.58,1880940.0,25.5824,25.6111,25.3908,25.4674,1880940.0
2022-09-06 11:15:00,26.58,26.61,26.41,26.47,2024384.0,25.4674,25.4962,25.3045,25.362,2024384.0
2022-09-06 11:20:00,26.47,26.63,26.38,26.59,1721157.0,25.362,25.5153,25.2758,25.477,1721157.0
2022-09-06 11:25:00,26.59,26.69,26.32,26.37,2163888.0,25.477,25.5728,25.2183,25.2662,2163888.0
2022-09-06 11:30:00,26.36,26.75,26.3,26.57,2533286.0,25.2566,25.6303,25.1991,25.4578,2533286.0
2022-09-06 11:35:00,26.58,26.67,26.41,26.52,1716417.0,25.4674,25.5536,25.3045,25.4099,1716417.0
2022-09-06 11:40:00,26.52,26.87,26.49,26.66,3126182.0,25.4099,25.7453,25.3812,25.5441,3126182.0
2022-09-06 11:45:00,26.68,26.75,26.52,26.55,1526303.0,25.5632,25.6303,25.4099,25.4387,1526303.0
2022-09-06 11:50:00,26.55,26.8,26.51,26.74,1797506.0,25.4387,25.6782,25.4003,25.6207,1797506.0
2022-09-06 11:55:00,26.73,26.82,26.68,26.72,1419816.0,25.6111,25.6974,25.5632,25.6015,1419816.0
2022-09-06 12:00:00,26.71,26.82,26.65,26.7,1415855.0,25.592,25.6974,25.5345,25.5824,1415855.0
2022-09-06 12:05:00,26.71,26.84,26.42,26.46,2399251.0,25.592,25.7165,25.3141,25.3524,2399251.0
2022-09-06 12:10:00,26.46,26.5,26.39,26.43,1405575.0,25.3524,25.3908,25.2854,25.3237,1405575.0
2022-09-06 12:15:00,26.44,26.46,26.22,26.25,2096142.0,25.3333,25.3524,25.1225,25.1512,2096142.0
2022-09-06 12:20:00,26.25,26.31,26.07,26.11,2359453.0,25.1512,25.2087,24.9788,25.0171,2359453.0
2022-09-06 12:25:00,26.1,26.23,26.0,26.2,1801557.0,25.0075,25.1321,24.9117,25.1033,1801557.0
2022-09-06 12:30:00,26.2,26.27,26.16,26.2,1076274.0,25.1033,25.1704,25.065,25.1033,1076274.0
2022-09-06 12:35:00,26.2,26.28,26.16,26.2,1095138.0,25.1033,25.18,25.065,25.1033,1095138.0
2022-09-06 12:40:00,26.2,26.4,26.08,26.38,1860071.0,25.1033,25.2949,24.9883,25.2758,1860071.0
2022-09-06 12:45:00,26.39,26.39,26.27,26.34,1258997.0,25.2854,25.2854,25.1704,25.2375,1258997.0
2022-09-06 12:50:00,26.34,26.38,26.21,26.35,1086761.0,25.2375,25.2758,25.1129,25.247,1086761.0
2022-09-06 12:55:00,26.35,26.42,26.25,26.3,1587687.0,25.247,25.3141,25.1512,25.1991,1587687.0
2022-09-06 13:00:00,26.3,26.33,26.12,26.17,1485390.0,25.1991,25.2279,25.0267,25.0746,1485390.0
2022-09-06 13:05:00,26.16,26.18,25.85,25.86,2040401.0,25.065,25.0842,24.768,24.7775,2040401.0
2022-09-06 13:10:00,25.86,25.93,25.76,25.81,1516494.0,24.7775,24.8446,24.6817,24.7296,1516494.0
2022-09-06 13:15:00,25.8,25.91,25.74,25.89,1823990.0,24.7201,24.8255,24.6626,24.8063,1823990.0
2022-09-06 13:20:00,25.88,25.94,25.8,25.87,1534884.0,24.7967,24.8542,24.7201,24.7871,1534884.0
2022-09-06 13:25:00,25.86,25.9,25.8,25.81,712445.0,24.7775,24.8159,24.7201,24.7296,712445.0
2022-09-06 13:30:00,25.81,26.02,25.77,25.95,1927334.0,24.7296,24.9308,24.6913,24.8638,1927334.0
2022-09-06 13:35:00,25.95,26.01,25.85,25.98,1062476.0,24.8638,24.9213,24.768,24.8925,1062476.0
2022-09-06 13:40:00,25.98,25.98,25.79,25.91,1182183.0,24.8925,24.8925,24.7105,24.8255,1182183.0
2022-09-06 13:45:00,25.91,26.0,25.77,25.78,1342243.0,24.8255,24.9117,24.6913,24.7009,1342243.0
2022-09-06 13:50:00,25.78,25.82,25.68,25.8,1720655.0,24.7009,24.7392,24.6051,24.7201,1720655.0
2022-09-06 13:55:00,25.8,26.0,25.79,25.98,1632337.0,24.7201,24.9117,24.7105,24.8925,1632337.0
2022-09-06 14:00:00,25.97,26.13,25.94,26.03,1983948.0,24.8829,25.0362,24.8542,24.9404,1983948.0
2022-09-06 14:05:00,26.03,26.08,25.96,26.04,1062355.0,24.9404,24.9883,24.8734,24.95,1062355.0
2022-09-06 14:10:00,26.05,26.31,26.05,26.26,2577748.0,24.9596,25.2087,24.9596,25.1608,2577748.0
2022-09-06 14:15:00,26.26,26.33,26.19,26.26,1321698.0,25.1608,25.2279,25.0937,25.1608,1321698.0
2022-09-06 14:20:00,26.26,26.29,26.17,26.25,1198002.0,25.1608,25.1895,25.0746,25.1512,1198002.0
2022-09-06 14:25:00,26.24,26.28,26.12,26.18,1217847.0,25.1416,25.18,25.0267,25.0842,1217847.0
2022-09-06 14:30:00,26.18,26.22,26.01,26.12,1545554.0,25.0842,25.1225,24.9213,25.0267,1545554.0
2022-09-06 14:35:00,26.12,26.25,26.04,26.15,1058001.0,25.0267,25.1512,24.95,25.0554,1058001.0
2022-09-06 14:40:00,26.16,26.16,26.03,26.07,921587.0,25.065,25.065,24.9404,24.9788,921587.0
2022-09-06 14:45:00,26.06,26.14,25.97,26.12,896939.0,24.9692,25.0458,24.8829,25.0267,896939.0
2022-09-06 14:50:00,26.12,26.13,25.92,26.07,1394124.0,25.0267,25.0362,24.835,24.9788,1394124.0
2022-09-06 14:55:00,26.07,26.17,25.97,26.02,1124832.0,24.9788,25.0746,24.8829,24.9308,1124832.0
2022-09-06 15:00:00,26.02,26.11,25.89,25.96,1426596.0,24.9308,25.0171,24.8063,24.8734,1426596.0
2022-09-06 15:05:00,25.96,26.22,25.93,26.21,1878257.0,24.8734,25.1225,24.8446,25.1129,1878257.0
2022-09-06 15:10:00,26.21,26.28,26.13,26.19,1965440.0,25.1129,25.18,25.0362,25.0937,1965440.0
2022-09-06 15:15:00,26.18,26.36,26.16,26.18,1943067.0,25.0842,25.2566,25.065,25.0842,1943067.0
2022-09-06 15:20:00,26.19,26.25,26.02,26.21,2169062.0,25.0937,25.1512,24.9308,25.1129,2169062.0
2022-09-06 15:25:00,26.19,26.25,26.12,26.14,1456508.0,25.0937,25.1512,25.0267,25.0458,1456508.0
2022-09-06 15:30:00,26.14,26.15,25.87,25.97,2018578.0,25.0458,25.0554,24.7871,24.8829,2018578.0
2022-09-06 15:35:00,25.98,26.04,25.93,25.95,1583520.0,24.8925,24.95,24.8446,24.8638,1583520.0
2022-09-06 15:40:00,25.94,26.2,25.93,26.18,2067633.0,24.8542,25.1033,24.8446,25.0842,2067633.0
2022-09-06 15:45:00,26.17,26.22,26.03,26.14,2299910.0,25.0746,25.1225,24.9404,25.0458,2299910.0
2022-09-06 15:50:00,26.14,26.14,25.95,26.0,2155535.0,25.0458,25.0458,24.8638,24.9117,2155535.0
2022-09-06 15:55:00,26.0,26.08,25.86,26.06,2723073.0,24.9117,24.9883,24.7775,24.9692,2723073.0
2022-09-07 09:30:00,26.18,26.45,26.15,26.44,5046879.0,25.0842,25.3428,25.0554,25.3333,5046879.0
2022-09-07 09:35:00,26.44,26.68,26.38,26.61,4925259.0,25.3333,25.5632,25.2758,25.4962,4925259.0
2022-09-07 09:40:00,26.61,26.73,26.45,26.58,4000525.0,25.4962,25.6111,25.3428,25.4674,4000525.0
2022-09-07 09:45:00,26.58,26.75,26.54,26.67,3312082.0,25.4674,25.6303,25.4291,25.5536,3312082.0
2022-09-07 09:50:00,26.67,26.71,26.41,26.51,2544384.0,25.5536,25.592,25.3045,25.4003,2544384.0
2022-09-07 09:55:00,26.52,26.67,26.37,26.42,2665869.0,25.4099,25.5536,25.2662,25.3141,2665869.0
2022-09-07 10:00:00,26.42,26.52,26.21,26.49,3586676.0,25.3141,25.4099,25.1129,25.3812,3586676.0
2022-09-07 10:05:00,26.48,26.55,26.27,26.35,2296837.0,25.3716,25.4387,25.1704,25.247,2296837.0
2022-09-07 10:10:00,26.36,26.43,26.18,26.2,2371232.0,25.2566,25.3237,25.0842,25.1033,2371232.0
2022-09-07 10:15:00,26.21,26.36,26.11,26.33,3027640.0,25.1129,25.2566,25.0171,25.2279,3027640.0
2022-09-07 10:20:00,26.32,26.39,26.18,26.23,1885269.0,25.2183,25.2854,25.0842,25.1321,1885269.0
2022-09-07 10:25:00,26.22,26.42,26.15,26.38,2931892.0,25.1225,25.3141,25.0554,25.2758,2931892.0
2022-09-07 10:30:00,26.39,26.63,26.38,26.45,4384227.0,25.2854,25.5153,25.2758,25.3428,4384227.0
2022-09-07 10:35:00,26.45,26.53,26.34,26.41,2650268.0,25.3428,25.4195,25.2375,25.3045,2650268.0
2022-09-07 10:40:00,26.41,26.44,26.23,26.35,1934860.0,25.3045,25.3333,25.1321,25.247,1934860.0
2022-09-07 10:45:00,26.35,26.38,26.27,26.34,964255.0,25.247,25.2758,25.1704,25.2375,964255.0
2022-09-07 10:50:00,26.34,26.49,26.28,26.43,2199864.0,25.2375,25.3812,25.18,25.3237,2199864.0
2022-09-07 10:55:00,26.44,26.51,26.4,26.41,1386113.0,25.3333,25.4003,25.2949,25.3045,1386113.0
2022-09-07 11:00:00,26.4,26.62,26.3,26.59,2166921.0,25.2949,25.5057,25.1991,25.477,2166921.0
2022-09-07 11:05:00,26.59,26.73,26.53,26.67,2080740.0,25.477,25.6111,25.4195,25.5536,2080740.0
2022-09-07 11:10:00,26.68,26.91,26.67,26.82,3418711.0,25.5632,25.7836,25.5536,25.6974,3418711.0
2022-09-07 11:15:00,26.82,26.86,26.71,26.76,2629069.0,25.6974,25.7357,25.592,25.6399,2629069.0
2022-09-07 11:20:00,26.76,26.84,26.72,26.8,1441174.0,25.6399,25.7165,25.6015,25.6782,1441174.0
2022-09-07 11:25:00,26.8,26.83,26.72,26.74,1253682.0,25.6782,25.7069,25.6015,25.6207,1253682.0
2022-09-07 11:30:00,26.74,26.87,26.68,26.71,1712217.0,25.6207,25.7453,25.5632,25.592,1712217.0
2022-09-07 11:35:00,26.73,26.83,26.71,26.75,1005603.0,25.6111,25.7069,25.592,25.6303,1005603.0
2022-09-07 11:40:00,26.76,26.81,26.63,26.68,1424880.0,25.6399,25.6878,25.5153,25.5632,1424880.0
2022-09-07 11:45:00,26.68,26.85,26.67,26.82,1410155.0,25.5632,25.7261,25.5536,25.6974,1410155.0
2022-09-07 11:50:00,26.82,26.93,26.81,26.9,1740383.0,25.6974,25.8028,25.6878,25.774,1740383.0
2022-09-07 11:55:00,26.91,26.96,26.82,26.84,1819188.0,25.7836,25.8315,25.6974,25.7165,1819188.0
2022-09-07 12:00:00,26.85,26.93,26.81,26.84,1190625.0,25.7261,25.8028,25.6878,25.7165,1190625.0
2022-09-07 12:05:00,26.84,26.9,26.75,26.89,1519599.0,25.7165,25.774,25.6303,25.7644,1519599.0
2022-09-07 12:10:00,26.89,26.9,26.77,26.79,766145.0,25.7644,25.774,25.6495,25.6686,766145.0
2022-09-07 12:15:00,26.79,26.8,26.67,26.7,1274498.0,25.6686,25.6782,25.5536,25.5824,1274498.0
2022-09-07 12:20:00,26.69,26.73,26.57,26.63,1532852.0,25.5728,25.6111,25.4578,25.5153,1532852.0
2022-09-07 12:25:00,26.62,26.71,26.59,26.69,1477493.0,25.5057,25.592,25.477,25.5728,1477493.0
2022-09-07 12:30:00,26.68,26.7,26.59,26.69,1161255.0,25.5632,25.5824,25.477,25.5728,1161255.0
2022-09-07 12:35:00,26.7,26.84,26.64,26.84,1559770.0,25.5824,25.7165,25.5249,25.7165,1559770.0
2022-09-07 12:40:00,26.84,27.04,26.8,26.96,3446769.0,25.7165,25.9082,25.6782,25.8315,3446769.0
2022-09-07 12:45:00,26.96,27.03,26.93,26.98,1258962.0,25.8315,25.8986,25.8028,25.8507,1258962.0
2022-09-07 12:50:00,26.98,27.0,26.9,26.92,830382.0,25.8507,25.8698,25.774,25.7932,830382.0
2022-09-07 12:55:00,26.92,26.95,26.84,26.93,1071370.0,25.7932,25.8219,25.7165,25.8028,1071370.0
2022-09-07 13:00:00,26.94,27.1,26.91,27.07,1920391.0,25.8123,25.9656,25.7836,25.9369,1920391.0
2022-09-07 13:05:00,27.06,27.11,27.02,27.05,1700755.0,25.9273,25.9752,25.889,25.9177,1700755.0
2022-09-07 13:10:00,27.06,27.08,26.99,27.04,980654.0,25.9273,25.9465,25.8602,25.9082,980654.0
2022-09-07 13:15:00,27.05,27.07,26.96,26.97,896539.0,25.9177,25.9369,25.8315,25.8411,896539.0
2022-09-07 13:20:00,26.98,27.07,26.95,26.98,964079.0,25.8507,25.9369,25.8219,25.8507,964079.0
2022-09-07 13:25:00,26.99,26.99,26.87,26.91,914346.0,25.8602,25.8602,25.7453,25.7836,914346.0
2022-09-07 13:30:00,26.91,27.06,26.89,27.05,1289667.0,25.7836,25.9273,25.7644,25.9177,1289667.0
2022-09-07 13:35:00,27.04,27.16,27.03,27.13,1684773.0,25.9082,26.0231,25.8986,25.9944,1684773.0
2022-09-07 13:40:00,27.13,27.3,27.11,27.27,1712206.0,25.9944,26.1573,25.9752,26.1285,1712206.0
2022-09-07 13:45:00,27.27,27.31,27.19,27.28,1828654.0,26.1285,26.1669,26.0519,26.1381,1828654.0
2022-09-07 13:50:00,27.28,27.32,27.24,27.3,1562254.0,26.1381,26.1764,26.0998,26.1573,1562254.0
2022-09-07 13:55:00,27.3,27.31,27.21,27.27,890974.0,26.1573,26.1669,26.071,26.1285,890974.0
2022-09-07 14:00:00,27.28,27.57,27.25,27.56,3216197.0,26.1381,26.416,26.1094,26.4064,3216197.0
2022-09-07 14:05:00,27.57,27.57,27.4,27.41,2100344.0,26.416,26.416,26.2531,26.2627,2100344.0
2022-09-07 14:10:00,27.42,27.44,27.37,27.41,1139780.0,26.2722,26.2914,26.2243,26.2627,1139780.0
2022-09-07 14:15:00,27.41,27.46,27.27,27.28,1991238.0,26.2627,26.3106,26.1285,26.1381,1991238.0
2022-09-07 14:20:00,27.27,27.35,27.26,27.34,1102158.0,26.1285,26.2052,26.1189,26.1956,1102158.0
2022-09-07 14:25:00,27.34,27.53,27.33,27.52,1883678.0,26.1956,26.3776,26.186,26.3681,1883678.0
2022-09-07 14:30:00,27.52,27.57,27.41,27.56,2410679.0,26.3681,26.416,26.2627,26.4064,2410679.0
2022-09-07 14:35:00,27.57,27.63,27.52,27.59,1736319.0,26.416,26.4735,26.3681,26.4351,1736319.0
2022-09-07 14:40:00,27.59,27.68,27.56,27.6,1892437.0,26.4351,26.5214,26.4064,26.4447,1892437.0
2022-09-07 14:45:00,27.6,27.67,27.58,27.66,1208899.0,26.4447,26.5118,26.4255,26.5022,1208899.0
2022-09-07 14:50:00,27.66,27.7,27.56,27.69,1641782.0,26.5022,26.5405,26.4064,26.5309,1641782.0
2022-09-07 14:55:00,27.7,27.73,27.64,27.68,1253373.0,26.5405,26.5693,26.483,26.5214,1253373.0
2022-09-07 15:00:00,27.68,27.72,27.62,27.72,1072747.0,26.5214,26.5597,26.4639,26.5597,1072747.0
2022-09-07 15:05:00,27.71,27.83,27.66,27.83,1779751.0,26.5501,26.6651,26.5022,26.6651,1779751.0
2022-09-07 15:10:00,27.83,27.84,27.73,27.8,1939884.0,26.6651,26.6747,26.5693,26.6363,1939884.0
2022-09-07 15:15:00,27.8,27.87,27.7,27.74,1975475.0,26.6363,26.7034,26.5405,26.5789,1975475.0
2022-09-07 15:20:00,27.73,27.8,27.69,27.78,1529302.0,26.5693,26.6363,26.5309,26.6172,1529302.0
2022-09-07 15:25:00,27.78,27.9,27.77,27.89,2044274.0,26.6172,26.7322,26.6076,26.7226,2044274.0
2022-09-07 15:30:00,27.88,27.88,27.75,27.8,1518010.0,26.713,26.713,26.5884,26.6363,1518010.0
2022-09-07 15:35:00,27.79,27.83,27.7,27.75,1292263.0,26.6268,26.6651,26.5405,26.5884,1292263.0
2022-09-07 15:40:00,27.74,27.77,27.64,27.71,1757550.0,26.5789,26.6076,26.483,26.5501,1757550.0
2022-09-07 15:45:00,27.71,27.84,27.69,27.8,1810170.0,26.5501,26.6747,26.5309,26.6363,1810170.0
2022-09-07 15:50:00,27.8,27.81,27.66,27.75,2265294.0,26.6363,26.6459,26.5022,26.5884,2265294.0
2022-09-07 15:55:00,27.75,27.75,27.58,27.62,2436668.0,26.5884,26.5884,26.4255,26.4639,2436668.0
2022-09-08 09:30:00,27.03,27.04,26.65,26.72,6720854.0,25.8986,25.9082,25.5345,25.6015,6720854.0
2022-09-08 09:35:00,26.71,26.99,26.64,26.93,4374965.0,25.592,25.8602,25.5249,25.8028,4374965.0
2022-09-08 09:40:00,26.93,27.35,26.75,27.3,5962113.0,25.8028,26.2052,25.6303,26.1573,5962113.0
2022-09-08 09:45:00,27.3,27.45,27.18,27.32,5364307.0,26.1573,26.301,26.0423,26.1764,5364307.0
2022-09-08 09:50:00,27.32,27.56,27.28,27.55,4805335.0,26.1764,26.4064,26.1381,26.3968,4805335.0
2022-09-08 09:55:00,27.55,27.69,27.45,27.51,4141787.0,26.3968,26.5309,26.301,26.3585,4141787.0
2022-09-08 10:00:00,27.52,27.56,27.06,27.12,4055186.0,26.3681,26.4064,25.9273,25.9848,4055186.0
2022-09-08 10:05:00,27.12,27.42,27.09,27.33,3087515.0,25.9848,26.2722,25.9561,26.186,3087515.0
2022-09-08 10:10:00,27.33,27.47,27.16,27.28,2118921.0,26.186,26.3202,26.0231,26.1381,2118921.0
2022-09-08 10:15:00,27.27,27.69,27.17,27.68,3445785.0,26.1285,26.5309,26.0327,26.5214,3445785.0
2022-09-08 10:20:00,27.67,27.79,27.45,27.48,3730958.0,26.5118,26.6268,26.301,26.3297,3730958.0
2022-09-08 10:25:00,27.48,27.6,27.42,27.55,2024574.0,26.3297,26.4447,26.2722,26.3968,2024574.0
2022-09-08 10:30:00,27.56,27.74,27.45,27.71,3145898.0,26.4064,26.5789,26.301,26.5501,3145898.0
2022-09-08 10:35:00,27.72,27.94,27.63,27.89,4128542.0,26.5597,26.7705,26.4735,26.7226,4128542.0
2022-09-08 10:40:00,27.89,27.99,27.8,27.96,2936414.0,26.7226,26.8184,26.6363,26.7896,2936414.0
2022-09-08 10:45:00,27.96,28.05,27.89,27.95,2511595.0,26.7896,26.8759,26.7226,26.7801,2511595.0
2022-09-08 10:50:00,27.96,28.0,27.84,27.97,2072210.0,26.7896,26.828,26.6747,26.7992,2072210.0
2022-09-08 10:55:00,27.98,28.16,27.93,28.16,2687866.0,26.8088,26.9813,26.7609,26.9813,2687866.0
2022-09-08 11:00:00,28.16,28.33,28.14,28.25,3573066.0,26.9813,27.1442,26.9621,27.0675,3573066.0
2022-09-08 11:05:00,28.25,28.37,28.22,28.3,1988545.0,27.0675,27.1825,27.0388,27.1154,1988545.0
2022-09-08 11:10:00,28.3,28.37,28.22,28.35,1568184.0,27.1154,27.1825,27.0388,27.1633,1568184.0
2022-09-08 11:15:00,28.35,28.37,28.27,28.34,1805556.0,27.1633,27.1825,27.0867,27.1537,1805556.0
2022-09-08 11:20:00,28.34,28.42,28.31,28.36,1645412.0,27.1537,27.2304,27.125,27.1729,1645412.0
2022-09-08 11:25:00,28.37,28.39,28.26,28.27,2420609.0,27.1825,27.2016,27.0771,27.0867,2420609.0
2022-09-08 11:30:00,28.27,28.3,28.23,28.28,1803772.0,27.0867,27.1154,27.0483,27.0962,1803772.0
2022-09-08 11:35:00,28.27,28.34,28.06,28.07,2380673.0,27.0867,27.1537,26.8855,26.895,2380673.0
2022-09-08 11:40:00,28.07,28.09,27.96,28.06,2422580.0,26.895,26.9142,26.7896,26.8855,2422580.0
2022-09-08 11:45:00,28.05,28.12,27.97,27.98,1550835.0,26.8759,26.9429,26.7992,26.8088,1550835.0
2022-09-08 11:50:00,27.98,28.08,27.92,28.07,1693150.0,26.8088,26.9046,26.7513,26.895,1693150.0
2022-09-08 11:55:00,28.08,28.1,27.97,27.98,1079537.0,26.9046,26.9238,26.7992,26.8088,1079537.0
2022-09-08 12:00:00,27.99,28.04,27.43,27.43,4737726.0,26.8184,26.8663,26.2818,26.2818,4737726.0
2022-09-08 12:05:00,27.44,27.46,27.03,27.14,5312571.0,26.2914,26.3106,25.8986,26.004,5312571.0
2022-09-08 12:10:00,27.15,27.16,26.9,27.03,4434311.0,26.0135,26.0231,25.774,25.8986,4434311.0
2022-09-08 12:15:00,27.03,27.12,26.87,26.98,3381345.0,25.8986,25.9848,25.7453,25.8507,3381345.0
2022-09-08 12:20:00,26.99,27.04,26.78,26.95,3185012.0,25.8602,25.9082,25.659,25.8219,3185012.0
2022-09-08 12:25:00,26.96,27.09,26.89,27.04,2281897.0,25.8315,25.9561,25.7644,25.9082,2281897.0
2022-09-08 12:30:00,27.04,27.23,26.99,27.14,3252599.0,25.9082,26.0902,25.8602,26.004,3252599.0
2022-09-08 12:35:00,27.14,27.28,27.13,27.21,1980356.0,26.004,26.1381,25.9944,26.071,1980356.0
2022-09-08 12:40:00,27.21,27.51,27.15,27.49,3621533.0,26.071,26.3585,26.0135,26.3393,3621533.0
2022-09-08 12:45:00,27.48,27.49,27.33,27.38,2297928.0,26.3297,26.3393,26.186,26.2339,2297928.0
2022-09-08 12:50:00,27.38,27.53,27.36,27.42,2176764.0,26.2339,26.3776,26.2148,26.2722,2176764.0
2022-09-08 12:55:00,27.43,27.49,27.39,27.39,1052891.0,26.2818,26.3393,26.2435,26.2435,1052891.0
2022-09-08 13:00:00,27.4,27.45,27.16,27.24,2769368.0,26.2531,26.301,26.0231,26.0998,2769368.0
2022-09-08 13:05:00,27.23,27.32,27.18,27.3,1222549.0,26.0902,26.1764,26.0423,26.1573,1222549.0
2022-09-08 13:10:00,27.31,27.72,27.3,27.69,4012422.0,26.1669,26.5597,26.1573,26.5309,4012422.0
2022-09-08 13:15:00,27.69,27.73,27.62,27.68,1775191.0,26.5309,26.5693,26.4639,26.5214,1775191.0
2022-09-08 13:20:00,27.68,27.73,27.66,27.71,1066540.0,26.5214,26.5693,26.5022,26.5501,1066540.0
2022-09-08 13:25:00,27.72,27.8,27.59,27.7,2333705.0,26.5597,26.6363,26.4351,26.5405,2333705.0
2022-09-08 13:30:00,27.71,27.76,27.58,27.7,1240507.0,26.5501,26.598,26.4255,26.5405,1240507.0
2022-09-08 13:35:00,27.69,27.89,27.67,27.78,2518508.0,26.5309,26.7226,26.5118,26.6172,2518508.0
2022-09-08 13:40:00,27.79,27.84,27.73,27.79,1090715.0,26.6268,26.6747,26.5693,26.6268,1090715.0
2022-09-08 13:45:00,27.8,27.83,27.7,27.82,839128.0,26.6363,26.6651,26.5405,26.6555,839128.0
2022-09-08 13:50:00,27.82,27.84,27.67,27.71,952219.0,26.6555,26.6747,26.5118,26.5501,952219.0
2022-09-08 13:55:00,27.7,27.72,27.43,27.6,3392621.0,26.5405,26.5597,26.2818,26.4447,3392621.0
2022-09-08 14:00:00,27.6,27.67,27.55,27.67,1125060.0,26.4447,26.5118,26.3968,26.5118,1125060.0
2022-09-08 14:05:00,27.66,27.74,27.55,27.61,1208110.0,26.5022,26.5789,26.3968,26.4543,1208110.0
2022-09-08 14:10:00,27.62,27.7,27.54,27.55,858009.0,26.4639,26.5405,26.3872,26.3968,858009.0
2022-09-08 14:15:00,27.55,27.7,27.46,27.66,1338893.0,26.3968,26.5405,26.3106,26.5022,1338893.0
2022-09-08 14:20:00,27.66,27.7,27.59,27.64,659279.0,26.5022,26.5405,26.4351,26.483,659279.0
2022-09-08 14:25:00,27.65,27.7,27.57,27.63,953038.0,26.4926,26.5405,26.416,26.4735,953038.0
2022-09-08 14:30:00,27.64,27.83,27.62,27.8,1485855.0,26.483,26.6651,26.4639,26.6363,1485855.0
2022-09-08 14:35:00,27.8,27.89,27.74,27.86,1429927.0,26.6363,26.7226,26.5789,26.6938,1429927.0
2022-09-08 14:40:00,27.86,27.89,27.53,27.71,2512761.0,26.6938,26.7226,26.3776,26.5501,2512761.0
2022-09-08 14:45:00,27.71,27.74,27.54,27.61,1403971.0,26.5501,26.5789,26.3872,26.4543,1403971.0
2022-09-08 14:50:00,27.61,27.72,27.51,27.71,1197080.0,26.4543,26.5597,26.3585,26.5501,1197080.0
2022-09-08 14:55:00,27.71,27.71,27.54,27.58,816847.0,26.5501,26.5501,26.3872,26.4255,816847.0
2022-09-08 15:00:00,27.58,27.68,27.4,27.51,1882872.0,26.4255,26.5214,26.2531,26.3585,1882872.0
2022-09-08 15:05:00,27.51,27.62,27.48,27.55,1138346.0,26.3585,26.4639,26.3297,26.3968,1138346.0
2022-09-08 15:10:00,27.56,27.7,27.5,27.69,1304177.0,26.4064,26.5405,26.3489,26.5309,1304177.0
2022-09-08 15:15:00,27.68,27.75,27.64,27.72,1485140.0,26.5214,26.5884,26.483,26.5597,1485140.0
2022-09-08 15:20:00,27.71,27.8,27.67,27.77,1297063.0,26.5501,26.6363,26.5118,26.6076,1297063.0
2022-09-08 15:25:00,27.77,27.79,27.69,27.72,822181.0,26.6076,26.6268,26.5309,26.5597,822181.0
2022-09-08 15:30:00,27.72,27.82,27.64,27.68,1393899.0,26.5597,26.6555,26.483,26.5214,1393899.0
2022-09-08 15:35:00,27.67,27.73,27.61,27.7,1112684.0,26.5118,26.5693,26.4543,26.5405,1112684.0
2022-09-08 15:40:00,27.69,27.72,27.52,27.54,1180917.0,26.5309,26.5597,26.3681,26.3872,1180917.0
2022-09-08 15:45:00,27.54,27.73,27.53,27.61,1610993.0,26.3872,26.5693,26.3776,26.4543,1610993.0
2022-09-08 15:50:00,27.6,27.92,27.6,27.89,2167801.0,26.4447,26.7513,26.4447,26.7226,2167801.0
2022-09-08 15:55:00,27.89,28.06,27.85,28.05,3197931.0,26.7226,26.8855,26.6842,26.8759,3197931.0
2022-09-09 09:30:00,28.67,29.05,28.66,29.02,6079597.0,27.4699,27.834,27.4603,27.8053,6079597.0
2022-09-09 09:35:00,29.02,29.11,28.85,28.99,4565071.0,27.8053,27.8915,27.6424,27.7765,4565071.0
2022-09-09 09:40:00,28.99,29.06,28.86,28.87,3366378.0,27.7765,27.8436,27.652,27.6616,3366378.0
2022-09-09 09:45:00,28.87,29.19,28.75,29.08,5056368.0,27.6616,27.9682,27.5466,27.8628,5056368.0
2022-09-09 09:50:00,29.09,29.17,28.99,29.08,3561600.0,27.8723,27.949,27.7765,27.8628,3561600.0
2022-09-09 09:55:00,29.09,29.27,28.93,29.26,3792291.0,27.8723,28.0448,27.719,28.0352,3792291.0
2022-09-09 10:00:00,29.26,29.42,29.21,29.4,4422649.0,28.0352,28.1885,27.9873,28.1694,4422649.0
2022-09-09 10:05:00,29.4,29.5,29.36,29.5,3504830.0,28.1694,28.2652,28.131,28.2652,3504830.0
2022-09-09 10:10:00,29.5,29.51,29.31,29.38,2851752.0,28.2652,28.2748,28.0831,28.1502,2851752.0
2022-09-09 10:15:00,29.38,29.55,29.28,29.37,2980035.0,28.1502,28.3131,28.0544,28.1406,2980035.0
2022-09-09 10:20:00,29.37,29.45,29.23,29.24,2141771.0,28.1406,28.2173,28.0065,28.0161,2141771.0
2022-09-09 10:25:00,29.24,29.44,29.15,29.42,2769499.0,28.0161,28.2077,27.9298,28.1885,2769499.0
2022-09-09 10:30:00,29.42,29.49,29.32,29.48,2003210.0,28.1885,28.2556,28.0927,28.246,2003210.0
2022-09-09 10:35:00,29.48,29.59,29.4,29.56,2234533.0,28.246,28.3514,28.1694,28.3227,2234533.0
2022-09-09 10:40:00,29.56,29.71,29.55,29.67,2795599.0,28.3227,28.4664,28.3131,28.4281,2795599.0
2022-09-09 10:45:00,29.66,29.69,29.53,29.66,2006634.0,28.4185,28.4472,28.2939,28.4185,2006634.0
2022-09-09 10:50:00,29.66,29.7,29.6,29.63,1762785.0,28.4185,28.4568,28.361,28.3897,1762785.0
2022-09-09 10:55:00,29.63,29.65,29.51,29.64,1719502.0,28.3897,28.4089,28.2748,28.3993,1719502.0
2022-09-09 11:00:00,29.64,29.7,29.51,29.58,1764617.0,28.3993,28.4568,28.2748,28.3418,1764617.0
2022-09-09 11:05:00,29.59,29.64,29.5,29.51,1640683.0,28.3514,28.3993,28.2652,28.2748,1640683.0
2022-09-09 11:10:00,29.52,29.57,29.42,29.57,1848783.0,28.2843,28.3323,28.1885,28.3323,1848783.0
2022-09-09 11:15:00,29.56,29.64,29.44,29.46,1773240.0,28.3227,28.3993,28.2077,28.2269,1773240.0
2022-09-09 11:20:00,29.47,29.56,29.38,29.54,1906132.0,28.2364,28.3227,28.1502,28.3035,1906132.0
2022-09-09 11:25:00,29.55,29.65,29.53,29.64,1288347.0,28.3131,28.4089,28.2939,28.3993,1288347.0
2022-09-09 11:30:00,29.65,29.74,29.54,29.64,1812361.0,28.4089,28.4951,28.3035,28.3993,1812361.0
2022-09-09 11:35:00,29.64,29.76,29.6,29.75,1375608.0,28.3993,28.5143,28.361,28.5047,1375608.0
2022-09-09 11:40:00,29.75,29.78,29.65,29.69,1279826.0,28.5047,28.5335,28.4089,28.4472,1279826.0
2022-09-09 11:45:00,29.69,29.7,29.58,29.61,1257470.0,28.4472,28.4568,28.3418,28.3706,1257470.0
2022-09-09 11:50:00,29.6,29.63,29.52,29.56,1105071.0,28.361,28.3897,28.2843,28.3227,1105071.0
2022-09-09 11:55:00,29.57,29.66,29.53,29.63,993259.0,28.3323,28.4185,28.2939,28.3897,993259.0
2022-09-09 12:00:00,29.64,29.67,29.42,29.44,2319354.0,28.3993,28.4281,28.1885,28.2077,2319354.0
2022-09-09 12:05:00,29.44,29.53,29.41,29.52,1577693.0,28.2077,28.2939,28.1789,28.2843,1577693.0
2022-09-09 12:10:00,29.52,29.57,29.48,29.53,1403370.0,28.2843,28.3323,28.246,28.2939,1403370.0
2022-09-09 12:15:00,29.53,29.53,29.39,29.51,1393533.0,28.2939,28.2939,28.1598,28.2748,1393533.0
2022-09-09 12:20:00,29.5,29.51,29.3,29.33,1470022.0,28.2652,28.2748,28.0736,28.1023,1470022.0
2022-09-09 12:25:00,29.33,29.47,29.32,29.43,1335897.0,28.1023,28.2364,28.0927,28.1981,1335897.0
2022-09-09 12:30:00,29.43,29.55,29.38,29.53,1626095.0,28.1981,28.3131,28.1502,28.2939,1626095.0
2022-09-09 12:35:00,29.52,29.6,29.49,29.56,1261958.0,28.2843,28.361,28.2556,28.3227,1261958.0
2022-09-09 12:40:00,29.56,29.63,29.55,29.57,962919.0,28.3227,28.3897,28.3131,28.3323,962919.0
2022-09-09 12:45:00,29.58,29.69,29.51,29.67,1305771.0,28.3418,28.4472,28.2748,28.4281,1305771.0
2022-09-09 12:50:00,29.67,29.72,29.64,29.71,1336688.0,28.4281,28.476,28.3993,28.4664,1336688.0
2022-09-09 12:55:00,29.7,29.75,29.68,29.74,847875.0,28.4568,28.5047,28.4376,28.4951,847875.0
2022-09-09 13:00:00,29.74,29.75,29.62,29.71,975613.0,28.4951,28.5047,28.3802,28.4664,975613.0
2022-09-09 13:05:00,29.71,29.77,29.68,29.76,993003.0,28.4664,28.5239,28.4376,28.5143,993003.0
2022-09-09 13:10:00,29.76,29.83,29.74,29.83,1789807.0,28.5143,28.5814,28.4951,28.5814,1789807.0
2022-09-09 13:15:00,29.83,29.89,29.81,29.85,1407006.0,28.5814,28.6389,28.5622,28.6005,1407006.0
2022-09-09 13:20:00,29.84,29.88,29.8,29.83,803475.0,28.591,28.6293,28.5526,28.5814,803475.0
2022-09-09 13:25:00,29.83,29.87,29.81,29.82,709079.0,28.5814,28.6197,28.5622,28.5718,709079.0
2022-09-09 13:30:00,29.82,29.9,29.81,29.88,1089111.0,28.5718,28.6484,28.5622,28.6293,1089111.0
2022-09-09 13:35:00,29.88,29.94,29.86,29.92,1167298.0,28.6293,28.6868,28.6101,28.6676,1167298.0
2022-09-09 13:40:00,29.93,29.93,29.79,29.79,1340442.0,28.6772,28.6772,28.543,28.543,1340442.0
2022-09-09 13:45:00,29.8,29.85,29.75,29.83,973697.0,28.5526,28.6005,28.5047,28.5814,973697.0
2022-09-09 13:50:00,29.84,29.84,29.76,29.82,641175.0,28.591,28.591,28.5143,28.5718,641175.0
2022-09-09 13:55:00,29.82,29.84,29.78,29.83,458793.0,28.5718,28.591,28.5335,28.5814,458793.0
2022-09-09 14:00:00,29.83,29.83,29.66,29.71,1451492.0,28.5814,28.5814,28.4185,28.4664,1451492.0
2022-09-09 14:05:00,29.71,29.8,29.67,29.74,808123.0,28.4664,28.5526,28.4281,28.4951,808123.0
2022-09-09 14:10:00,29.75,29.84,29.69,29.83,922488.0,28.5047,28.591,28.4472,28.5814,922488.0
2022-09-09 14:15:00,29.83,29.87,29.8,29.85,1272367.0,28.5814,28.6197,28.5526,28.6005,1272367.0
2022-09-09 14:20:00,29.84,29.91,29.83,29.9,810312.0,28.591,28.658,28.5814,28.6484,810312.0
2022-09-09 14:25:00,29.9,29.91,29.82,29.9,893346.0,28.6484,28.658,28.5718,28.6484,893346.0
2022-09-09 14:30:00,29.9,29.91,29.73,29.75,1055253.0,28.6484,28.658,28.4856,28.5047,1055253.0
2022-09-09 14:35:00,29.75,29.8,29.68,29.76,1098148.0,28.5047,28.5526,28.4376,28.5143,1098148.0
2022-09-09 14:40:00,29.77,29.8,29.68,29.71,611397.0,28.5239,28.5526,28.4376,28.4664,611397.0
2022-09-09 14:45:00,29.71,29.74,29.66,29.69,1072224.0,28.4664,28.4951,28.4185,28.4472,1072224.0
2022-09-09 14:50:00,29.69,29.72,29.63,29.67,808874.0,28.4472,28.476,28.3897,28.4281,808874.0
2022-09-09 14:55:00,29.68,29.78,29.67,29.77,939590.0,28.4376,28.5335,28.4281,28.5239,939590.0
2022-09-09 15:00:00,29.76,29.88,29.72,29.87,1385572.0,28.5143,28.6293,28.476,28.6197,1385572.0
2022-09-09 15:05:00,29.86,29.9,29.8,29.85,933031.0,28.6101,28.6484,28.5526,28.6005,933031.0
2022-09-09 15:10:00,29.85,29.94,29.82,29.91,1293134.0,28.6005,28.6868,28.5718,28.658,1293134.0
2022-09-09 15:15:00,29.91,29.93,29.86,29.91,649205.0,28.658,28.6772,28.6101,28.658,649205.0
2022-09-09 15:20:00,29.91,29.93,29.82,29.87,1182293.0,28.658,28.6772,28.5718,28.6197,1182293.0
2022-09-09 15:25:00,29.86,29.91,29.82,29.88,898013.0,28.6101,28.658,28.5718,28.6293,898013.0
2022-09-09 15:30:00,29.88,29.93,29.84,29.93,976645.0,28.6293,28.6772,28.591,28.6772,976645.0
2022-09-09 15:35:00,29.93,29.94,29.84,29.88,1300537.0,28.6772,28.6868,28.591,28.6293,1300537.0
2022-09-09 15:40:00,29.88,30.02,29.85,30.0,2248706.0,28.6293,28.7634,28.6005,28.7443,2248706.0
2022-09-09 15:45:00,30.0,30.0,29.89,29.93,1424469.0,28.7443,28.7443,28.6389,28.6772,1424469.0
2022-09-09 15:50:00,29.93,30.0,29.82,29.95,2276107.0,28.6772,28.7443,28.5718,28.6963,2276107.0
2022-09-09 15:55:00,29.95,29.95,29.83,29.86,2552984.0,28.6963,28.6963,28.5814,28.6101,2552984.0
2022-09-12 09:30:00,30.3,30.53,30.22,30.49,5806244.0,29.0317,29.2521,28.955,29.2137,5806244.0
2022-09-12 09:35:00,30.49,30.49,30.26,30.42,3368393.0,29.2137,29.2137,28.9934,29.1467,3368393.0
2022-09-12 09:40:00,30.42,30.64,30.41,30.52,3228141.0,29.1467,29.3575,29.1371,29.2425,3228141.0
2022-09-12 09:45:00,30.53,30.66,30.48,30.57,2391387.0,29.2521,29.3766,29.2042,29.2904,2391387.0
2022-09-12 09:50:00,30.58,30.71,30.55,30.71,2274437.0,29.3,29.4245,29.2712,29.4245,2274437.0
2022-09-12 09:55:00,30.71,30.91,30.7,30.89,3353458.0,29.4245,29.6162,29.415,29.597,3353458.0
2022-09-12 10:00:00,30.9,30.95,30.8,30.85,2497592.0,29.6066,29.6545,29.5108,29.5587,2497592.0
2022-09-12 10:05:00,30.85,30.97,30.79,30.94,2443899.0,29.5587,29.6737,29.5012,29.6449,2443899.0
2022-09-12 10:10:00,30.94,30.95,30.8,30.83,1761102.0,29.6449,29.6545,29.5108,29.5395,1761102.0
2022-09-12 10:15:00,30.83,31.03,30.82,30.99,2532944.0,29.5395,29.7311,29.5299,29.6928,2532944.0
2022-09-12 10:20:00,30.99,31.03,30.89,30.98,1911459.0,29.6928,29.7311,29.597,29.6832,1911459.0
2022-09-12 10:25:00,30.98,31.03,30.88,30.92,1484783.0,29.6832,29.7311,29.5874,29.6257,1484783.0
2022-09-12 10:30:00,30.92,30.98,30.85,30.89,1441649.0,29.6257,29.6832,29.5587,29.597,1441649.0
2022-09-12 10:35:00,30.89,30.96,30.81,30.86,1578188.0,29.597,29.6641,29.5203,29.5683,1578188.0
2022-09-12 10:40:00,30.87,30.87,30.68,30.77,2230828.0,29.5778,29.5778,29.3958,29.482,2230828.0
2022-09-12 10:45:00,30.78,30.86,30.74,30.85,1632429.0,29.4916,29.5683,29.4533,29.5587,1632429.0
2022-09-12 10:50:00,30.86,30.88,30.71,30.74,1697690.0,29.5683,29.5874,29.4245,29.4533,1697690.0
2022-09-12 10:55:00,30.74,30.8,30.6,30.65,2968958.0,29.4533,29.5108,29.3191,29.367,2968958.0
2022-09-12 11:00:00,30.64,30.69,30.45,30.51,2980879.0,29.3575,29.4054,29.1754,29.2329,2980879.0
2022-09-12 11:05:00,30.52,30.57,30.46,30.51,1523467.0,29.2425,29.2904,29.185,29.2329,1523467.0
2022-09-12 11:10:00,30.51,30.62,30.47,30.62,1377669.0,29.2329,29.3383,29.1946,29.3383,1377669.0
2022-09-12 11:15:00,30.61,30.68,30.52,30.65,1465130.0,29.3287,29.3958,29.2425,29.367,1465130.0
2022-09-12 11:20:00,30.65,30.78,30.62,30.78,1663866.0,29.367,29.4916,29.3383,29.4916,1663866.0
2022-09-12 11:25:00,30.77,30.88,30.76,30.88,1487200.0,29.482,29.5874,29.4724,29.5874,1487200.0
2022-09-12 11:30:00,30.88,30.92,30.77,30.88,1839210.0,29.5874,29.6257,29.482,29.5874,1839210.0
2022-09-12 11:35:00,30.88,30.88,30.64,30.74,1806328.0,29.5874,29.5874,29.3575,29.4533,1806328.0
2022-09-12 11:40:00,30.75,30.82,30.69,30.74,1076204.0,29.4629,29.5299,29.4054,29.4533,1076204.0
2022-09-12 11:45:00,30.74,30.79,30.61,30.68,973884.0,29.4533,29.5012,29.3287,29.3958,973884.0
2022-09-12 11:50:00,30.68,30.69,30.49,30.52,1358867.0,29.3958,29.4054,29.2137,29.2425,1358867.0
2022-09-12 11:55:00,30.52,30.53,30.23,30.36,3288092.0,29.2425,29.2521,28.9646,29.0892,3288092.0
2022-09-12 12:00:00,30.37,30.41,30.29,30.31,1097914.0,29.0988,29.1371,29.0221,29.0413,1097914.0
2022-09-12 12:05:00,30.31,30.47,30.26,30.28,1774828.0,29.0413,29.1946,28.9934,29.0125,1774828.0
2022-09-12 12:10:00,30.27,30.43,30.19,30.41,2563393.0,29.003,29.1563,28.9263,29.1371,2563393.0
2022-09-12 12:15:00,30.41,30.47,30.29,30.38,1565086.0,29.1371,29.1946,29.0221,29.1083,1565086.0
2022-09-12 12:20:00,30.38,30.55,30.33,30.52,1774643.0,29.1083,29.2712,29.0604,29.2425,1774643.0
2022-09-12 12:25:00,30.51,30.55,30.44,30.54,1203238.0,29.2329,29.2712,29.1658,29.2616,1203238.0
2022-09-12 12:30:00,30.55,30.63,30.5,30.58,1330237.0,29.2712,29.3479,29.2233,29.3,1330237.0
2022-09-12 12:35:00,30.57,30.65,30.44,30.62,1391692.0,29.2904,29.367,29.1658,29.3383,1391692.0
2022-09-12 12:40:00,30.61,30.68,30.59,30.67,1076372.0,29.3287,29.3958,29.3096,29.3862,1076372.0
2022-09-12 12:45:00,30.68,30.7,30.54,30.63,1354820.0,29.3958,29.415,29.2616,29.3479,1354820.0
2022-09-12 12:50:00,30.62,30.72,30.62,30.7,1065669.0,29.3383,29.4341,29.3383,29.415,1065669.0
2022-09-12 12:55:00,30.71,30.75,30.68,30.73,1054501.0,29.4245,29.4629,29.3958,29.4437,1054501.0
2022-09-12 13:00:00,30.74,30.76,30.52,30.65,1646528.0,29.4533,29.4724,29.2425,29.367,1646528.0
2022-09-12 13:05:00,30.65,30.81,30.62,30.8,1370762.0,29.367,29.5203,29.3383,29.5108,1370762.0
2022-09-12 13:10:00,30.8,30.84,30.77,30.81,783866.0,29.5108,29.5491,29.482,29.5203,783866.0
2022-09-12 13:15:00,30.81,30.84,30.77,30.79,728833.0,29.5203,29.5491,29.482,29.5012,728833.0
2022-09-12 13:20:00,30.79,30.82,30.71,30.74,768117.0,29.5012,29.5299,29.4245,29.4533,768117.0
2022-09-12 13:25:00,30.74,30.88,30.71,30.86,877418.0,29.4533,29.5874,29.4245,29.5683,877418.0
2022-09-12 13:30:00,30.86,30.89,30.8,30.89,934837.0,29.5683,29.597,29.5108,29.597,934837.0
2022-09-12 13:35:00,30.89,30.9,30.78,30.79,757995.0,29.597,29.6066,29.4916,29.5012,757995.0
2022-09-12 13:40:00,30.79,30.83,30.71,30.73,727157.0,29.5012,29.5395,29.4245,29.4437,727157.0
2022-09-12 13:45:00,30.72,30.81,30.71,30.79,1205770.0,29.4341,29.5203,29.4245,29.5012,1205770.0
2022-09-12 13:50:00,30.8,30.94,30.79,30.92,1041904.0,29.5108,29.6449,29.5012,29.6257,1041904.0
2022-09-12 13:55:00,30.92,30.93,30.88,30.9,793769.0,29.6257,29.6353,29.5874,29.6066,793769.0
2022-09-12 14:00:00,30.9,30.93,30.78,30.81,987598.0,29.6066,29.6353,29.4916,29.5203,987598.0
2022-09-12 14:05:00,30.8,30.83,30.75,30.76,745043.0,29.5108,29.5395,29.4629,29.4724,745043.0
2022-09-12 14:10:00,30.76,30.85,30.73,30.84,826821.0,29.4724,29.5587,29.4437,29.5491,826821.0
2022-09-12 14:15:00,30.85,30.9,30.62,30.69,1776639.0,29.5587,29.6066,29.3383,29.4054,1776639.0
2022-09-12 14:20:00,30.69,30.78,30.57,30.67,1671263.0,29.4054,29.4916,29.2904,29.3862,1671263.0
2022-09-12 14:25:00,30.68,30.72,30.55,30.59,1113160.0,29.3958,29.4341,29.2712,29.3096,1113160.0
2022-09-12 14:30:00,30.58,30.63,30.5,30.55,1072925.0,29.3,29.3479,29.2233,29.2712,1072925.0
2022-09-12 14:35:00,30.55,30.69,30.55,30.68,1276707.0,29.2712,29.4054,29.2712,29.3958,1276707.0
2022-09-12 14:40:00,30.67,30.71,30.62,30.7,809752.0,29.3862,29.4245,29.3383,29.415,809752.0
2022-09-12 14:45:00,30.69,30.79,30.66,30.78,925524.0,29.4054,29.5012,29.3766,29.4916,925524.0
2022-09-12 14:50:00,30.77,30.8,30.7,30.71,647677.0,29.482,29.5108,29.415,29.4245,647677.0
2022-09-12 14:55:00,30.72,30.78,30.68,30.71,622755.0,29.4341,29.4916,29.3958,29.4245,622755.0
2022-09-12 15:00:00,30.72,30.75,30.64,30.72,796884.0,29.4341,29.4629,29.3575,29.4341,796884.0
2022-09-12 15:05:00,30.72,30.87,30.7,30.86,1146187.0,29.4341,29.5778,29.415,29.5683,1146187.0
2022-09-12 15:10:00,30.86,30.9,30.83,30.86,957650.0,29.5683,29.6066,29.5395,29.5683,957650.0
2022-09-12 15:15:00,30.85,30.87,30.75,30.78,771938.0,29.5587,29.5778,29.4629,29.4916,771938.0
2022-09-12 15:20:00,30.78,30.83,30.72,30.74,821441.0,29.4916,29.5395,29.4341,29.4533,821441.0
2022-09-12 15:25:00,30.74,30.8,30.68,30.74,868031.0,29.4533,29.5108,29.3958,29.4533,868031.0
2022-09-12 15:30:00,30.75,30.8,30.68,30.71,891108.0,29.4629,29.5108,29.3958,29.4245,891108.0
2022-09-12 15:35:00,30.7,30.78,30.66,30.75,1088462.0,29.415,29.4916,29.3766,29.4629,1088462.0
2022-09-12 15:40:00,30.75,30.9,30.68,30.88,1437127.0,29.4629,29.6066,29.3958,29.5874,1437127.0
2022-09-12 15:45:00,30.88,30.89,30.75,30.86,1500995.0,29.5874,29.597,29.4629,29.5683,1500995.0
2022-09-12 15:50:00,30.85,30.89,30.78,30.81,1733654.0,29.5587,29.597,29.4916,29.5203,1733654.0
2022-09-12 15:55:00,30.8,30.94,30.78,30.94,2489095.0,29.5108,29.6449,29.4916,29.6449,2489095.0
2022-09-13 09:30:00,28.24,28.61,28.13,28.32,9189933.0,27.0579,27.4124,26.9525,27.1346,9189933.0
2022-09-13 09:35:00,28.31,28.33,27.86,28.09,6794490.0,27.125,27.1442,26.6938,26.9142,6794490.0
2022-09-13 09:40:00,28.08,28.23,27.94,28.02,4196759.0,26.9046,27.0483,26.7705,26.8471,4196759.0
2022-09-13 09:45:00,28.01,28.19,27.9,28.08,3275398.0,26.8376,27.01,26.7322,26.9046,3275398.0
2022-09-13 09:50:00,28.08,28.25,27.99,28.02,3292975.0,26.9046,27.0675,26.8184,26.8471,3292975.0
2022-09-13 09:55:00,28.01,28.04,27.77,27.77,4179880.0,26.8376,26.8663,26.6076,26.6076,4179880.0
2022-09-13 10:00:00,27.78,27.83,27.55,27.59,4551979.0,26.6172,26.6651,26.3968,26.4351,4551979.0
2022-09-13 10:05:00,27.59,27.81,27.57,27.77,2453248.0,26.4351,26.6459,26.416,26.6076,2453248.0
2022-09-13 10:10:00,27.75,27.87,27.63,27.77,2135585.0,26.5884,26.7034,26.4735,26.6076,2135585.0
2022-09-13 10:15:00,27.77,27.93,27.66,27.88,2139325.0,26.6076,26.7609,26.5022,26.713,2139325.0
2022-09-13 10:20:00,27.88,27.9,27.58,27.63,2242244.0,26.713,26.7322,26.4255,26.4735,2242244.0
2022-09-13 10:25:00,27.64,27.76,27.58,27.67,1727405.0,26.483,26.598,26.4255,26.5118,1727405.0
2022-09-13 10:30:00,27.67,27.8,27.53,27.58,2723555.0,26.5118,26.6363,26.3776,26.4255,2723555.0
2022-09-13 10:35:00,27.58,27.59,27.4,27.4,2622818.0,26.4255,26.4351,26.2531,26.2531,2622818.0
2022-09-13 10:40:00,27.41,27.43,27.25,27.31,2823053.0,26.2627,26.2818,26.1094,26.1669,2823053.0
2022-09-13 10:45:00,27.31,27.32,27.15,27.17,2169493.0,26.1669,26.1764,26.0135,26.0327,2169493.0
2022-09-13 10:50:00,27.17,27.21,27.07,27.18,2481871.0,26.0327,26.071,25.9369,26.0423,2481871.0
2022-09-13 10:55:00,27.17,27.26,27.16,27.2,1625821.0,26.0327,26.1189,26.0231,26.0615,1625821.0
2022-09-13 11:00:00,27.19,27.26,27.1,27.15,1811175.0,26.0519,26.1189,25.9656,26.0135,1811175.0
2022-09-13 11:05:00,27.15,27.22,27.01,27.12,2363969.0,26.0135,26.0806,25.8794,25.9848,2363969.0
2022-09-13 11:10:00,27.12,27.15,26.96,27.02,1909653.0,25.9848,26.0135,25.8315,25.889,1909653.0
2022-09-13 11:15:00,27.01,27.08,26.93,26.98,1478881.0,25.8794,25.9465,25.8028,25.8507,1478881.0
2022-09-13 11:20:00,26.98,27.04,26.86,26.88,1572431.0,25.8507,25.9082,25.7357,25.7549,1572431.0
2022-09-13 11:25:00,26.88,26.96,26.86,26.95,1537001.0,25.7549,25.8315,25.7357,25.8219,1537001.0
2022-09-13 11:30:00,26.95,27.06,26.89,27.03,1737793.0,25.8219,25.9273,25.7644,25.8986,1737793.0
2022-09-13 11:35:00,27.03,27.09,26.99,27.09,1211319.0,25.8986,25.9561,25.8602,25.9561,1211319.0
2022-09-13 11:40:00,27.09,27.09,26.88,27.01,1507878.0,25.9561,25.9561,25.7549,25.8794,1507878.0
2022-09-13 11:45:00,27.01,27.02,26.89,26.92,884513.0,25.8794,25.889,25.7644,25.7932,884513.0
2022-09-13 11:50:00,26.93,27.07,26.91,27.04,1118683.0,25.8028,25.9369,25.7836,25.9082,1118683.0
2022-09-13 11:55:00,27.04,27.08,26.92,26.97,871063.0,25.9082,25.9465,25.7932,25.8411,871063.0
2022-09-13 12:00:00,26.96,27.11,26.88,27.1,1368638.0,25.8315,25.9752,25.7549,25.9656,1368638.0
2022-09-13 12:05:00,27.09,27.19,27.01,27.18,1579229.0,25.9561,26.0519,25.8794,26.0423,1579229.0
2022-09-13 12:10:00,27.18,27.24,27.12,27.24,1745920.0,26.0423,26.0998,25.9848,26.0998,1745920.0
2022-09-13 12:15:00,27.24,27.28,27.19,27.2,1649733.0,26.0998,26.1381,26.0519,26.0615,1649733.0
2022-09-13 12:20:00,27.21,27.22,27.12,27.13,1362839.0,26.071,26.0806,25.9848,25.9944,1362839.0
2022-09-13 12:25:00,27.13,27.14,26.98,27.03,1339268.0,25.9944,26.004,25.8507,25.8986,1339268.0
2022-09-13 12:30:00,27.03,27.1,26.96,27.1,1107439.0,25.8986,25.9656,25.8315,25.9656,1107439.0
2022-09-13 12:35:00,27.1,27.18,27.09,27.16,1264873.0,25.9656,26.0423,25.9561,26.0231,1264873.0
2022-09-13 12:40:00,27.17,27.21,27.12,27.14,655925.0,26.0327,26.071,25.9848,26.004,655925.0
2022-09-13 12:45:00,27.14,27.17,27.07,27.17,525093.0,26.004,26.0327,25.9369,26.0327,525093.0
2022-09-13 12:50:00,27.16,27.22,27.11,27.17,718561.0,26.0231,26.0806,25.9752,26.0327,718561.0
2022-09-13 12:55:00,27.17,27.18,27.07,27.09,564192.0,26.0327,26.0423,25.9369,25.9561,564192.0
2022-09-13 13:00:00,27.08,27.24,26.98,27.11,1599088.0,25.9465,26.0998,25.8507,25.9752,1599088.0
2022-09-13 13:05:00,27.11,27.25,27.09,27.14,1249492.0,25.9752,26.1094,25.9561,26.004,1249492.0
2022-09-13 13:10:00,27.13,27.27,27.1,27.23,1156258.0,25.9944,26.1285,25.9656,26.0902,1156258.0
2022-09-13 13:15:00,27.23,27.3,27.15,27.15,1214900.0,26.0902,26.1573,26.0135,26.0135,1214900.0
2022-09-13 13:20:00,27.16,27.35,27.15,27.31,987144.0,26.0231,26.2052,26.0135,26.1669,987144.0
2022-09-13 13:25:00,27.32,27.4,27.28,27.37,1740945.0,26.1764,26.2531,26.1381,26.2243,1740945.0
2022-09-13 13:30:00,27.37,27.4,27.27,27.35,1306753.0,26.2243,26.2531,26.1285,26.2052,1306753.0
2022-09-13 13:35:00,27.34,27.39,27.23,27.33,1115592.0,26.1956,26.2435,26.0902,26.186,1115592.0
2022-09-13 13:40:00,27.33,27.37,27.22,27.24,734519.0,26.186,26.2243,26.0806,26.0998,734519.0
2022-09-13 13:45:00,27.24,27.26,27.17,27.24,685586.0,26.0998,26.1189,26.0327,26.0998,685586.0
2022-09-13 13:50:00,27.24,27.26,27.08,27.11,1020656.0,26.0998,26.1189,25.9465,25.9752,1020656.0
2022-09-13 13:55:00,27.11,27.17,27.06,27.06,650787.0,25.9752,26.0327,25.9273,25.9273,650787.0
2022-09-13 14:00:00,27.07,27.11,26.89,26.99,1624060.0,25.9369,25.9752,25.7644,25.8602,1624060.0
2022-09-13 14:05:00,26.99,27.06,26.95,26.95,974850.0,25.8602,25.9273,25.8219,25.8219,974850.0
2022-09-13 14:10:00,26.96,27.05,26.91,27.03,1066952.0,25.8315,25.9177,25.7836,25.8986,1066952.0
2022-09-13 14:15:00,27.03,27.08,26.98,27.03,1126340.0,25.8986,25.9465,25.8507,25.8986,1126340.0
2022-09-13 14:20:00,27.02,27.08,26.92,26.93,853821.0,25.889,25.9465,25.7932,25.8028,853821.0
2022-09-13 14:25:00,26.93,26.95,26.77,26.81,2687447.0,25.8028,25.8219,25.6495,25.6878,2687447.0
2022-09-13 14:30:00,26.8,26.83,26.76,26.78,1152746.0,25.6782,25.7069,25.6399,25.659,1152746.0
2022-09-13 14:35:00,26.78,26.79,26.71,26.72,1274549.0,25.659,25.6686,25.592,25.6015,1274549.0
2022-09-13 14:40:00,26.71,26.74,26.64,26.64,1401159.0,25.592,25.6207,25.5249,25.5249,1401159.0
2022-09-13 14:45:00,26.64,26.68,26.6,26.61,916869.0,25.5249,25.5632,25.4866,25.4962,916869.0
2022-09-13 14:50:00,26.61,26.64,26.46,26.46,2372053.0,25.4962,25.5249,25.3524,25.3524,2372053.0
2022-09-13 14:55:00,26.46,26.61,26.46,26.52,2885884.0,25.3524,25.4962,25.3524,25.4099,2885884.0
2022-09-13 15:00:00,26.52,26.57,26.46,26.46,1087009.0,25.4099,25.4578,25.3524,25.3524,1087009.0
2022-09-13 15:05:00,26.46,26.5,26.36,26.38,1982428.0,25.3524,25.3908,25.2566,25.2758,1982428.0
2022-09-13 15:10:00,26.38,26.41,26.22,26.28,1903933.0,25.2758,25.3045,25.1225,25.18,1903933.0
2022-09-13 15:15:00,26.27,26.34,26.26,26.3,1222331.0,25.1704,25.2375,25.1608,25.1991,1222331.0
2022-09-13 15:20:00,26.29,26.35,26.2,26.26,1514686.0,25.1895,25.247,25.1033,25.1608,1514686.0
2022-09-13 15:25:00,26.26,26.28,26.07,26.08,1930183.0,25.1608,25.18,24.9788,24.9883,1930183.0
2022-09-13 15:30:00,26.08,26.09,25.73,25.82,3896297.0,24.9883,24.9979,24.653,24.7392,3896297.0
2022-09-13 15:35:00,25.82,25.9,25.62,25.86,3818382.0,24.7392,24.8159,24.5476,24.7775,3818382.0
2022-09-13 15:40:00,25.86,25.87,25.65,25.74,2555704.0,24.7775,24.7871,24.5763,24.6626,2555704.0
2022-09-13 15:45:00,25.74,25.81,25.56,25.72,3669473.0,24.6626,24.7296,24.4901,24.6434,3669473.0
2022-09-13 15:50:00,25.72,25.91,25.69,25.85,4092557.0,24.6434,24.8255,24.6147,24.768,4092557.0
2022-09-13 15:55:00,25.84,26.0,25.67,25.81,5034654.0,24.7584,24.9117,24.5955,24.7296,5034654.0
2022-09-14 09:30:00,26.13,26.19,25.68,25.7,4891084.0,25.0362,25.0937,24.6051,24.6242,4891084.0
2022-09-14 09:35:00,25.69,25.93,25.67,25.85,3031199.0,24.6147,24.8446,24.5955,24.768,3031199.0
2022-09-14 09:40:00,25.85,26.22,25.72,26.22,3760271.0,24.768,25.1225,24.6434,25.1225,3760271.0
2022-09-14 09:45:00,26.21,26.41,26.03,26.05,4845644.0,25.1129,25.3045,24.9404,24.9596,4845644.0
2022-09-14 09:50:00,26.05,26.18,25.9,26.02,3238351.0,24.9596,25.0842,24.8159,24.9308,3238351.0
2022-09-14 09:55:00,26.03,26.28,25.95,26.28,2965064.0,24.9404,25.18,24.8638,25.18,2965064.0
2022-09-14 10:00:00,26.28,26.3,26.03,26.12,2380360.0,25.18,25.1991,24.9404,25.0267,2380360.0
2022-09-14 10:05:00,26.11,26.33,26.02,26.18,2386059.0,25.0171,25.2279,24.9308,25.0842,2386059.0
2022-09-14 10:10:00,26.17,26.32,26.06,26.15,2226249.0,25.0746,25.2183,24.9692,25.0554,2226249.0
2022-09-14 10:15:00,26.15,26.34,26.05,26.11,2393948.0,25.0554,25.2375,24.9596,25.0171,2393948.0
2022-09-14 10:20:00,26.12,26.22,25.92,25.96,3184816.0,25.0267,25.1225,24.835,24.8734,3184816.0
2022-09-14 10:25:00,25.97,26.02,25.71,25.71,2335850.0,24.8829,24.9308,24.6338,24.6338,2335850.0
2022-09-14 10:30:00,25.72,26.02,25.65,25.96,2562756.0,24.6434,24.9308,24.5763,24.8734,2562756.0
2022-09-14 10:35:00,25.96,26.26,25.93,26.19,2412197.0,24.8734,25.1608,24.8446,25.0937,2412197.0
2022-09-14 10:40:00,26.2,26.38,26.13,26.3,2794377.0,25.1033,25.2758,25.0362,25.1991,2794377.0
2022-09-14 10:45:00,26.31,26.37,26.19,26.23,1774807.0,25.2087,25.2662,25.0937,25.1321,1774807.0
2022-09-14 10:50:00,26.23,26.5,26.2,26.49,2677624.0,25.1321,25.3908,25.1033,25.3812,2677624.0
2022-09-14 10:55:00,26.48,26.49,26.29,26.43,2421254.0,25.3716,25.3812,25.1895,25.3237,2421254.0
2022-09-14 11:00:00,26.43,26.45,26.25,26.33,1402465.0,25.3237,25.3428,25.1512,25.2279,1402465.0
2022-09-14 11:05:00,26.34,26.62,26.25,26.59,2527062.0,25.2375,25.5057,25.1512,25.477,2527062.0
2022-09-14 11:10:00,26.59,26.67,26.52,26.54,3089025.0,25.477,25.5536,25.4099,25.4291,3089025.0
2022-09-14 11:15:00,26.53,26.58,26.44,26.49,1543014.0,25.4195,25.4674,25.3333,25.3812,1543014.0
2022-09-14 11:20:00,26.49,26.5,26.33,26.39,1694964.0,25.3812,25.3908,25.2279,25.2854,1694964.0
2022-09-14 11:25:00,26.39,26.43,26.3,26.31,1232693.0,25.2854,25.3237,25.1991,25.2087,1232693.0
2022-09-14 11:30:00,26.3,26.4,26.23,26.29,1623081.0,25.1991,25.2949,25.1321,25.1895,1623081.0
2022-09-14 11:35:00,26.29,26.41,26.25,26.38,1146069.0,25.1895,25.3045,25.1512,25.2758,1146069.0
2022-09-14 11:40:00,26.39,26.52,26.36,26.51,1705599.0,25.2854,25.4099,25.2566,25.4003,1705599.0
2022-09-14 11:45:00,26.5,26.58,26.49,26.5,1787068.0,25.3908,25.4674,25.3812,25.3908,1787068.0
2022-09-14 11:50:00,26.5,26.52,26.38,26.51,1540271.0,25.3908,25.4099,25.2758,25.4003,1540271.0
2022-09-14 11:55:00,26.51,26.53,26.37,26.38,815942.0,25.4003,25.4195,25.2662,25.2758,815942.0
2022-09-14 12:00:00,26.39,26.44,26.26,26.28,1115845.0,25.2854,25.3333,25.1608,25.18,1115845.0
2022-09-14 12:05:00,26.27,26.32,26.2,26.3,1402051.0,25.1704,25.2183,25.1033,25.1991,1402051.0
2022-09-14 12:10:00,26.29,26.4,26.24,26.38,1104387.0,25.1895,25.2949,25.1416,25.2758,1104387.0
2022-09-14 12:15:00,26.38,26.44,26.34,26.39,1003337.0,25.2758,25.3333,25.2375,25.2854,1003337.0
2022-09-14 12:20:00,26.39,26.47,26.33,26.45,917073.0,25.2854,25.362,25.2279,25.3428,917073.0
2022-09-14 12:25:00,26.44,26.49,26.3,26.37,1128113.0,25.3333,25.3812,25.1991,25.2662,1128113.0
2022-09-14 12:30:00,26.37,26.44,26.28,26.33,869570.0,25.2662,25.3333,25.18,25.2279,869570.0
2022-09-14 12:35:00,26.33,26.49,26.27,26.44,1249740.0,25.2279,25.3812,25.1704,25.3333,1249740.0
2022-09-14 12:40:00,26.45,26.57,26.42,26.56,1292760.0,25.3428,25.4578,25.3141,25.4482,1292760.0
2022-09-14 12:45:00,26.56,26.58,26.46,26.55,841954.0,25.4482,25.4674,25.3524,25.4387,841954.0
2022-09-14 12:50:00,26.55,26.61,26.53,26.59,1029093.0,25.4387,25.4962,25.4195,25.477,1029093.0
2022-09-14 12:55:00,26.59,26.59,26.45,26.5,707540.0,25.477,25.477,25.3428,25.3908,707540.0
2022-09-14 13:00:00,26.5,26.59,26.46,26.48,935420.0,25.3908,25.477,25.3524,25.3716,935420.0
2022-09-14 13:05:00,26.47,26.5,26.39,26.46,905958.0,25.362,25.3908,25.2854,25.3524,905958.0
2022-09-14 13:10:00,26.47,26.56,26.44,26.54,580104.0,25.362,25.4482,25.3333,25.4291,580104.0
2022-09-14 13:15:00,26.55,26.62,26.47,26.54,1873483.0,25.4387,25.5057,25.362,25.4291,1873483.0
2022-09-14 13:20:00,26.54,26.55,26.43,26.46,664647.0,25.4291,25.4387,25.3237,25.3524,664647.0
2022-09-14 13:25:00,26.46,26.46,26.36,26.44,894718.0,25.3524,25.3524,25.2566,25.3333,894718.0
2022-09-14 13:30:00,26.44,26.48,26.36,26.39,792826.0,25.3333,25.3716,25.2566,25.2854,792826.0
2022-09-14 13:35:00,26.39,26.42,26.28,26.29,841212.0,25.2854,25.3141,25.18,25.1895,841212.0
2022-09-14 13:40:00,26.29,26.33,26.26,26.32,1044265.0,25.1895,25.2279,25.1608,25.2183,1044265.0
2022-09-14 13:45:00,26.32,26.33,25.94,26.01,2801234.0,25.2183,25.2279,24.8542,24.9213,2801234.0
2022-09-14 13:50:00,26.0,26.15,25.99,26.11,1616124.0,24.9117,25.0554,24.9021,25.0171,1616124.0
2022-09-14 13:55:00,26.11,26.11,25.92,26.0,1126209.0,25.0171,25.0171,24.835,24.9117,1126209.0
2022-09-14 14:00:00,26.0,26.08,25.88,25.88,1465060.0,24.9117,24.9883,24.7967,24.7967,1465060.0
2022-09-14 14:05:00,25.88,26.02,25.85,25.9,1126355.0,24.7967,24.9308,24.768,24.8159,1126355.0
2022-09-14 14:10:00,25.9,25.94,25.8,25.92,1098390.0,24.8159,24.8542,24.7201,24.835,1098390.0
2022-09-14 14:15:00,25.92,26.01,25.86,26.0,1330559.0,24.835,24.9213,24.7775,24.9117,1330559.0
2022-09-14 14:20:00,26.0,26.05,25.99,26.03,1622359.0,24.9117,24.9596,24.9021,24.9404,1622359.0
2022-09-14 14:25:00,26.02,26.05,25.95,26.02,867649.0,24.9308,24.9596,24.8638,24.9308,867649.0
2022-09-14 14:30:00,26.02,26.15,26.0,26.14,1412821.0,24.9308,25.0554,24.9117,25.0458,1412821.0
2022-09-14 14:35:00,26.13,26.18,26.09,26.14,896928.0,25.0362,25.0842,24.9979,25.0458,896928.0
2022-09-14 14:40:00,26.15,26.19,26.01,26.04,1150793.0,25.0554,25.0937,24.9213,24.95,1150793.0
2022-09-14 14:45:00,26.04,26.09,25.93,26.07,867321.0,24.95,24.9979,24.8446,24.9788,867321.0
2022-09-14 14:50:00,26.07,26.12,25.91,25.95,788664.0,24.9788,25.0267,24.8255,24.8638,788664.0
2022-09-14 14:55:00,25.94,26.03,25.9,25.92,831494.0,24.8542,24.9404,24.8159,24.835,831494.0
2022-09-14 15:00:00,25.93,26.01,25.87,25.95,1205622.0,24.8446,24.9213,24.7871,24.8638,1205622.0
2022-09-14 15:05:00,25.95,26.12,25.94,26.11,1120850.0,24.8638,25.0267,24.8542,25.0171,1120850.0
2022-09-14 15:10:00,26.11,26.12,25.84,25.87,1139809.0,25.0171,25.0267,24.7584,24.7871,1139809.0
2022-09-14 15:15:00,25.86,25.87,25.66,25.75,2181468.0,24.7775,24.7871,24.5859,24.6722,2181468.0
2022-09-14 15:20:00,25.75,25.92,25.69,25.85,1673383.0,24.6722,24.835,24.6147,24.768,1673383.0
2022-09-14 15:25:00,25.85,25.86,25.71,25.85,1078724.0,24.768,24.7775,24.6338,24.768,1078724.0
2022-09-14 15:30:00,25.85,25.86,25.64,25.84,2400045.0,24.768,24.7775,24.5668,24.7584,2400045.0
2022-09-14 15:35:00,25.85,25.88,25.75,25.85,1439177.0,24.768,24.7967,24.6722,24.768,1439177.0
2022-09-14 15:40:00,25.85,26.09,25.8,26.04,2111384.0,24.768,24.9979,24.7201,24.95,2111384.0
2022-09-14 15:45:00,26.03,26.12,25.97,26.08,2560124.0,24.9404,25.0267,24.8829,24.9883,2560124.0
2022-09-14 15:50:00,26.08,26.38,26.06,26.38,3389113.0,24.9883,25.2758,24.9692,25.2758,3389113.0
2022-09-14 15:55:00,26.39,26.51,26.27,26.43,3317525.0,25.2854,25.4003,25.1704,25.3237,3317525.0
2022-09-15 09:30:00,25.88,26.0,25.74,25.97,3875020.0,24.7967,24.9117,24.6626,24.8829,3875020.0
2022-09-15 09:35:00,25.97,25.99,25.75,25.87,2479565.0,24.8829,24.9021,24.6722,24.7871,2479565.0
2022-09-15 09:40:00,25.86,26.19,25.85,26.11,2942371.0,24.7775,25.0937,24.768,25.0171,2942371.0
2022-09-15 09:45:00,26.12,26.36,25.98,26.34,3506992.0,25.0267,25.2566,24.8925,25.2375,3506992.0
2022-09-15 09:50:00,26.34,26.46,26.28,26.33,3509681.0,25.2375,25.3524,25.18,25.2279,3509681.0
2022-09-15 09:55:00,26.34,26.38,26.22,26.36,1767297.0,25.2375,25.2758,25.1225,25.2566,1767297.0
2022-09-15 10:00:00,26.36,26.55,26.25,26.31,2940669.0,25.2566,25.4387,25.1512,25.2087,2940669.0
2022-09-15 10:05:00,26.32,26.39,26.24,26.26,1914761.0,25.2183,25.2854,25.1416,25.1608,1914761.0
2022-09-15 10:10:00,26.25,26.41,26.21,26.35,1672969.0,25.1512,25.3045,25.1129,25.247,1672969.0
2022-09-15 10:15:00,26.36,26.5,26.31,26.37,2243623.0,25.2566,25.3908,25.2087,25.2662,2243623.0
2022-09-15 10:20:00,26.36,26.38,25.99,26.07,2954539.0,25.2566,25.2758,24.9021,24.9788,2954539.0
2022-09-15 10:25:00,26.07,26.08,25.73,25.76,4177670.0,24.9788,24.9883,24.653,24.6817,4177670.0
2022-09-15 10:30:00,25.75,25.86,25.63,25.72,3497966.0,24.6722,24.7775,24.5572,24.6434,3497966.0
2022-09-15 10:35:00,25.72,25.91,25.7,25.82,2666106.0,24.6434,24.8255,24.6242,24.7392,2666106.0
2022-09-15 10:40:00,25.82,25.88,25.74,25.85,1396136.0,24.7392,24.7967,24.6626,24.768,1396136.0
2022-09-15 10:45:00,25.85,25.88,25.58,25.61,3196220.0,24.768,24.7967,24.5093,24.538,3196220.0
2022-09-15 10:50:00,25.61,25.61,25.26,25.28,4583256.0,24.538,24.538,24.2027,24.2218,4583256.0
2022-09-15 10:55:00,25.28,25.29,25.1,25.11,3070705.0,24.2218,24.2314,24.0494,24.0589,3070705.0
2022-09-15 11:00:00,25.11,25.21,25.02,25.19,3439804.0,24.0589,24.1548,23.9727,24.1356,3439804.0
2022-09-15 11:05:00,25.18,25.21,25.09,25.09,2267419.0,24.126,24.1548,24.0398,24.0398,2267419.0
2022-09-15 11:10:00,25.1,25.11,24.96,25.03,3432221.0,24.0494,24.0589,23.9152,23.9823,3432221.0
2022-09-15 11:15:00,25.03,25.23,24.96,25.2,2716352.0,23.9823,24.1739,23.9152,24.1452,2716352.0
2022-09-15 11:20:00,25.2,25.44,25.15,25.37,3750975.0,24.1452,24.3751,24.0973,24.3081,3750975.0
2022-09-15 11:25:00,25.36,25.42,25.3,25.36,2229527.0,24.2985,24.356,24.241,24.2985,2229527.0
2022-09-15 11:30:00,25.36,25.49,25.34,25.39,1689181.0,24.2985,24.423,24.2793,24.3272,1689181.0
2022-09-15 11:35:00,25.39,25.5,25.31,25.41,2101838.0,24.3272,24.4326,24.2506,24.3464,2101838.0
2022-09-15 11:40:00,25.4,25.49,25.39,25.41,1381866.0,24.3368,24.423,24.3272,24.3464,1381866.0
2022-09-15 11:45:00,25.42,25.48,25.32,25.35,1672292.0,24.356,24.4135,24.2601,24.2889,1672292.0
2022-09-15 11:50:00,25.36,25.36,25.16,25.17,2130864.0,24.2985,24.2985,24.1068,24.1164,2130864.0
2022-09-15 11:55:00,25.17,25.21,25.05,25.2,1936889.0,24.1164,24.1548,24.0015,24.1452,1936889.0
2022-09-15 12:00:00,25.2,25.31,25.16,25.21,1853287.0,24.1452,24.2506,24.1068,24.1548,1853287.0
2022-09-15 12:05:00,25.22,25.24,25.1,25.11,1405851.0,24.1643,24.1835,24.0494,24.0589,1405851.0
2022-09-15 12:10:00,25.11,25.17,25.03,25.06,1513869.0,24.0589,24.1164,23.9823,24.011,1513869.0
2022-09-15 12:15:00,25.06,25.19,25.04,25.16,1592490.0,24.011,24.1356,23.9919,24.1068,1592490.0
2022-09-15 12:20:00,25.16,25.19,25.05,25.14,955237.0,24.1068,24.1356,24.0015,24.0877,955237.0
2022-09-15 12:25:00,25.14,25.25,25.1,25.12,1384125.0,24.0877,24.1931,24.0494,24.0685,1384125.0
2022-09-15 12:30:00,25.12,25.33,25.12,25.3,1624769.0,24.0685,24.2697,24.0685,24.241,1624769.0
2022-09-15 12:35:00,25.31,25.36,25.24,25.32,1558105.0,24.2506,24.2985,24.1835,24.2601,1558105.0
2022-09-15 12:40:00,25.32,25.44,25.31,25.38,1531735.0,24.2601,24.3751,24.2506,24.3176,1531735.0
2022-09-15 12:45:00,25.38,25.43,25.32,25.41,1139944.0,24.3176,24.3655,24.2601,24.3464,1139944.0
2022-09-15 12:50:00,25.41,25.47,25.39,25.41,1270123.0,24.3464,24.4039,24.3272,24.3464,1270123.0
2022-09-15 12:55:00,25.4,25.5,25.35,25.5,1621398.0,24.3368,24.4326,24.2889,24.4326,1621398.0
2022-09-15 13:00:00,25.5,25.94,25.5,25.85,5447156.0,24.4326,24.8542,24.4326,24.768,5447156.0
2022-09-15 13:05:00,25.85,25.96,25.83,25.9,3085417.0,24.768,24.8734,24.7488,24.8159,3085417.0
2022-09-15 13:10:00,25.9,25.9,25.79,25.85,1472338.0,24.8159,24.8159,24.7105,24.768,1472338.0
2022-09-15 13:15:00,25.86,25.97,25.81,25.91,1497590.0,24.7775,24.8829,24.7296,24.8255,1497590.0
2022-09-15 13:20:00,25.9,25.97,25.85,25.91,1757633.0,24.8159,24.8829,24.768,24.8255,1757633.0
2022-09-15 13:25:00,25.9,26.02,25.85,25.89,2621981.0,24.8159,24.9308,24.768,24.8063,2621981.0
2022-09-15 13:30:00,25.89,25.92,25.79,25.86,1536435.0,24.8063,24.835,24.7105,24.7775,1536435.0
2022-09-15 13:35:00,25.86,25.88,25.7,25.76,1636474.0,24.7775,24.7967,24.6242,24.6817,1636474.0
2022-09-15 13:40:00,25.77,25.81,25.67,25.7,989355.0,24.6913,24.7296,24.5955,24.6242,989355.0
2022-09-15 13:45:00,25.69,25.71,25.6,25.63,1169848.0,24.6147,24.6338,24.5284,24.5572,1169848.0
2022-09-15 13:50:00,25.62,25.64,25.52,25.61,1174064.0,24.5476,24.5668,24.4518,24.538,1174064.0
2022-09-15 13:55:00,25.61,25.66,25.56,25.63,936710.0,24.538,24.5859,24.4901,24.5572,936710.0
2022-09-15 14:00:00,25.64,25.64,25.3,25.31,2528498.0,24.5668,24.5668,24.241,24.2506,2528498.0
2022-09-15 14:05:00,25.31,25.38,25.23,25.3,1178508.0,24.2506,24.3176,24.1739,24.241,1178508.0
2022-09-15 14:10:00,25.29,25.41,25.26,25.35,1475514.0,24.2314,24.3464,24.2027,24.2889,1475514.0
2022-09-15 14:15:00,25.35,25.44,25.28,25.38,1240239.0,24.2889,24.3751,24.2218,24.3176,1240239.0
2022-09-15 14:20:00,25.38,25.39,25.26,25.32,1017971.0,24.3176,24.3272,24.2027,24.2601,1017971.0
2022-09-15 14:25:00,25.32,25.43,25.27,25.41,1024269.0,24.2601,24.3655,24.2122,24.3464,1024269.0
2022-09-15 14:30:00,25.41,25.53,25.35,25.38,1809938.0,24.3464,24.4614,24.2889,24.3176,1809938.0
2022-09-15 14:35:00,25.37,25.5,25.32,25.46,1264265.0,24.3081,24.4326,24.2601,24.3943,1264265.0
2022-09-15 14:40:00,25.46,25.47,25.31,25.4,1212082.0,24.3943,24.4039,24.2506,24.3368,1212082.0
2022-09-15 14:45:00,25.4,25.41,25.15,25.16,1909482.0,24.3368,24.3464,24.0973,24.1068,1909482.0
2022-09-15 14:50:00,25.15,25.26,25.12,25.26,1615878.0,24.0973,24.2027,24.0685,24.2027,1615878.0
2022-09-15 14:55:00,25.25,25.26,25.15,25.2,1148834.0,24.1931,24.2027,24.0973,24.1452,1148834.0
2022-09-15 15:00:00,25.2,25.25,25.09,25.18,1705896.0,24.1452,24.1931,24.0398,24.126,1705896.0
2022-09-15 15:05:00,25.17,25.23,25.09,25.09,1799951.0,24.1164,24.1739,24.0398,24.0398,1799951.0
2022-09-15 15:10:00,25.09,25.1,24.85,24.89,4250464.0,24.0398,24.0494,23.8098,23.8481,4250464.0
2022-09-15 15:15:00,24.89,24.94,24.77,24.82,3232402.0,23.8481,23.8961,23.7332,23.7811,3232402.0
2022-09-15 15:20:00,24.82,24.89,24.75,24.88,2092861.0,23.7811,23.8481,23.714,23.8386,2092861.0
2022-09-15 15:25:00,24.88,24.88,24.65,24.71,2718283.0,23.8386,23.8386,23.6182,23.6757,2718283.0
2022-09-15 15:30:00,24.71,24.87,24.66,24.77,2495870.0,23.6757,23.829,23.6278,23.7332,2495870.0
2022-09-15 15:35:00,24.76,24.9,24.75,24.89,1941552.0,23.7236,23.8577,23.714,23.8481,1941552.0
2022-09-15 15:40:00,24.89,24.98,24.8,24.91,2887163.0,23.8481,23.9344,23.7619,23.8673,2887163.0
2022-09-15 15:45:00,24.91,25.05,24.87,24.96,3086667.0,23.8673,24.0015,23.829,23.9152,3086667.0
2022-09-15 15:50:00,24.96,25.25,24.89,25.05,6165446.0,23.9152,24.1931,23.8481,24.0015,6165446.0
2022-09-15 15:55:00,25.05,25.19,25.05,25.07,4031198.0,24.0015,24.1356,24.0015,24.0206,4031198.0
2022-09-16 09:30:00,24.21,24.23,23.83,23.97,6461040.0,23.1966,23.2158,22.8325,22.9667,6461040.0
2022-09-16 09:35:00,23.96,24.14,23.84,24.11,3452434.0,22.9571,23.1295,22.8421,23.1008,3452434.0
2022-09-16 09:40:00,24.12,24.16,23.81,23.88,3391849.0,23.1104,23.1487,22.8134,22.8804,3391849.0
2022-09-16 09:45:00,23.88,24.03,23.81,23.9,3037879.0,22.8804,23.0241,22.8134,22.8996,3037879.0
2022-09-16 09:50:00,23.89,24.01,23.77,23.81,3010480.0,22.89,23.005,22.775,22.8134,3010480.0
2022-09-16 09:55:00,23.82,23.88,23.68,23.76,3614005.0,22.8229,22.8804,22.6888,22.7654,3614005.0
2022-09-16 10:00:00,23.76,23.96,23.75,23.86,3952955.0,22.7654,22.9571,22.7559,22.8613,3952955.0
2022-09-16 10:05:00,23.86,24.11,23.85,23.94,4332012.0,22.8613,23.1008,22.8517,22.9379,4332012.0
2022-09-16 10:10:00,23.93,24.34,23.91,24.22,4523210.0,22.9283,23.3212,22.9092,23.2062,4523210.0
2022-09-16 10:15:00,24.22,24.28,24.08,24.11,2960935.0,23.2062,23.2637,23.0721,23.1008,2960935.0
2022-09-16 10:20:00,24.1,24.25,24.02,24.23,3041521.0,23.0912,23.2349,23.0146,23.2158,3041521.0
2022-09-16 10:25:00,24.22,24.26,24.05,24.09,2423106.0,23.2062,23.2445,23.0433,23.0816,2423106.0
2022-09-16 10:30:00,24.1,24.42,24.08,24.41,4426491.0,23.0912,23.3978,23.0721,23.3882,4426491.0
2022-09-16 10:35:00,24.42,24.52,24.29,24.35,4203685.0,23.3978,23.4936,23.2733,23.3308,4203685.0
2022-09-16 10:40:00,24.35,24.47,24.18,24.19,2796258.0,23.3308,23.4457,23.1679,23.1774,2796258.0
2022-09-16 10:45:00,24.18,24.24,23.98,24.01,3434528.0,23.1679,23.2254,22.9762,23.005,3434528.0
2022-09-16 10:50:00,24.01,24.19,23.97,24.09,2697202.0,23.005,23.1774,22.9667,23.0816,2697202.0
2022-09-16 10:55:00,24.08,24.1,23.88,23.89,2484006.0,23.0721,23.0912,22.8804,22.89,2484006.0
2022-09-16 11:00:00,23.9,24.02,23.85,23.92,1829863.0,22.8996,23.0146,22.8517,22.9188,1829863.0
2022-09-16 11:05:00,23.91,24.07,23.89,23.94,2029899.0,22.9092,23.0625,22.89,22.9379,2029899.0
2022-09-16 11:10:00,23.95,23.97,23.83,23.9,1577551.0,22.9475,22.9667,22.8325,22.8996,1577551.0
2022-09-16 11:15:00,23.89,24.16,23.85,24.11,2727164.0,22.89,23.1487,22.8517,23.1008,2727164.0
2022-09-16 11:20:00,24.1,24.11,23.89,23.92,1734732.0,23.0912,23.1008,22.89,22.9188,1734732.0
2022-09-16 11:25:00,23.93,24.02,23.87,23.91,1711931.0,22.9283,23.0146,22.8708,22.9092,1711931.0
2022-09-16 11:30:00,23.9,24.03,23.86,23.96,1590154.0,22.8996,23.0241,22.8613,22.9571,1590154.0
2022-09-16 11:35:00,23.97,24.0,23.76,23.81,3160379.0,22.9667,22.9954,22.7654,22.8134,3160379.0
2022-09-16 11:40:00,23.8,23.93,23.78,23.89,1701234.0,22.8038,22.9283,22.7846,22.89,1701234.0
2022-09-16 11:45:00,23.89,23.97,23.82,23.96,1695021.0,22.89,22.9667,22.8229,22.9571,1695021.0
2022-09-16 11:50:00,23.95,24.11,23.92,24.07,2193077.0,22.9475,23.1008,22.9188,23.0625,2193077.0
2022-09-16 11:55:00,24.08,24.22,24.01,24.18,2461684.0,23.0721,23.2062,23.005,23.1679,2461684.0
2022-09-16 12:00:00,24.18,24.2,24.02,24.07,1612247.0,23.1679,23.187,23.0146,23.0625,1612247.0
2022-09-16 12:05:00,24.06,24.14,23.93,23.95,1789986.0,23.0529,23.1295,22.9283,22.9475,1789986.0
2022-09-16 12:10:00,23.94,24.0,23.91,23.93,1004694.0,22.9379,22.9954,22.9092,22.9283,1004694.0
2022-09-16 12:15:00,23.93,23.98,23.81,23.91,1166666.0,22.9283,22.9762,22.8134,22.9092,1166666.0
2022-09-16 12:20:00,23.91,23.91,23.75,23.77,2490382.0,22.9092,22.9092,22.7559,22.775,2490382.0
2022-09-16 12:25:00,23.77,23.8,23.67,23.74,2539770.0,22.775,22.8038,22.6792,22.7463,2539770.0
2022-09-16 12:30:00,23.73,23.84,23.71,23.83,1914309.0,22.7367,22.8421,22.7175,22.8325,1914309.0
2022-09-16 12:35:00,23.83,23.86,23.76,23.82,1227738.0,22.8325,22.8613,22.7654,22.8229,1227738.0
2022-09-16 12:40:00,23.82,23.98,23.82,23.98,1783266.0,22.8229,22.9762,22.8229,22.9762,1783266.0
2022-09-16 12:45:00,23.98,24.03,23.9,24.03,1510564.0,22.9762,23.0241,22.8996,23.0241,1510564.0
2022-09-16 12:50:00,24.02,24.07,23.97,24.0,1230908.0,23.0146,23.0625,22.9667,22.9954,1230908.0
2022-09-16 12:55:00,24.0,24.09,23.95,24.07,1690405.0,22.9954,23.0816,22.9475,23.0625,1690405.0
2022-09-16 13:00:00,24.06,24.13,23.92,23.94,1999751.0,23.0529,23.12,22.9188,22.9379,1999751.0
2022-09-16 13:05:00,23.94,23.96,23.84,23.91,862523.0,22.9379,22.9571,22.8421,22.9092,862523.0
2022-09-16 13:10:00,23.91,23.95,23.85,23.86,709138.0,22.9092,22.9475,22.8517,22.8613,709138.0
2022-09-16 13:15:00,23.86,23.96,23.84,23.9,723714.0,22.8613,22.9571,22.8421,22.8996,723714.0
2022-09-16 13:20:00,23.89,23.95,23.84,23.92,763183.0,22.89,22.9475,22.8421,22.9188,763183.0
2022-09-16 13:25:00,23.93,23.94,23.85,23.91,718545.0,22.9283,22.9379,22.8517,22.9092,718545.0
2022-09-16 13:30:00,23.91,24.07,23.88,23.92,2020436.0,22.9092,23.0625,22.8804,22.9188,2020436.0
2022-09-16 13:35:00,23.92,24.12,23.9,24.06,1494881.0,22.9188,23.1104,22.8996,23.0529,1494881.0
2022-09-16 13:40:00,24.07,24.09,23.97,24.01,1040811.0,23.0625,23.0816,22.9667,23.005,1040811.0
2022-09-16 13:45:00,24.0,24.01,23.89,23.92,826228.0,22.9954,23.005,22.89,22.9188,826228.0
2022-09-16 13:50:00,23.92,23.92,23.84,23.86,943967.0,22.9188,22.9188,22.8421,22.8613,943967.0
2022-09-16 13:55:00,23.85,23.95,23.82,23.9,1283406.0,22.8517,22.9475,22.8229,22.8996,1283406.0
2022-09-16 14:00:00,23.9,23.99,23.87,23.96,1371842.0,22.8996,22.9858,22.8708,22.9571,1371842.0
2022-09-16 14:05:00,23.97,24.0,23.9,23.98,909282.0,22.9667,22.9954,22.8996,22.9762,909282.0
2022-09-16 14:10:00,23.98,24.02,23.88,23.96,1004831.0,22.9762,23.0146,22.8804,22.9571,1004831.0
2022-09-16 14:15:00,23.95,24.03,23.88,23.91,962999.0,22.9475,23.0241,22.8804,22.9092,962999.0
2022-09-16 14:20:00,23.92,24.02,23.91,24.02,810798.0,22.9188,23.0146,22.9092,23.0146,810798.0
2022-09-16 14:25:00,24.02,24.31,24.01,24.24,3563508.0,23.0146,23.2924,23.005,23.2254,3563508.0
2022-09-16 14:30:00,24.24,24.28,24.12,24.28,2185837.0,23.2254,23.2637,23.1104,23.2637,2185837.0
2022-09-16 14:35:00,24.28,24.32,24.15,24.19,1749244.0,23.2637,23.302,23.1391,23.1774,1749244.0
2022-09-16 14:40:00,24.2,24.27,24.1,24.19,1177400.0,23.187,23.2541,23.0912,23.1774,1177400.0
2022-09-16 14:45:00,24.19,24.41,24.18,24.37,2192484.0,23.1774,23.3882,23.1679,23.3499,2192484.0
2022-09-16 14:50:00,24.36,24.44,24.28,24.43,2206952.0,23.3403,23.417,23.2637,23.4074,2206952.0
2022-09-16 14:55:00,24.43,24.46,24.32,24.36,1818436.0,23.4074,23.4361,23.302,23.3403,1818436.0
2022-09-16 15:00:00,24.36,24.53,24.34,24.51,2441288.0,23.3403,23.5032,23.3212,23.4841,2441288.0
2022-09-16 15:05:00,24.52,24.7,24.51,24.62,3710110.0,23.4936,23.6661,23.4841,23.5895,3710110.0
2022-09-16 15:10:00,24.63,24.63,24.4,24.44,2553881.0,23.599,23.599,23.3787,23.417,2553881.0
2022-09-16 15:15:00,24.44,24.53,24.37,24.42,1677374.0,23.417,23.5032,23.3499,23.3978,1677374.0
2022-09-16 15:20:00,24.42,24.68,24.4,24.51,2909782.0,23.3978,23.6469,23.3787,23.4841,2909782.0
2022-09-16 15:25:00,24.51,24.55,24.34,24.41,2151961.0,23.4841,23.5224,23.3212,23.3882,2151961.0
2022-09-16 15:30:00,24.4,24.48,24.24,24.35,2606104.0,23.3787,23.4553,23.2254,23.3308,2606104.0
2022-09-16 15:35:00,24.34,24.51,24.3,24.5,1825443.0,23.3212,23.4841,23.2828,23.4745,1825443.0
2022-09-16 15:40:00,24.51,24.59,24.44,24.57,2980547.0,23.4841,23.5607,23.417,23.5415,2980547.0
2022-09-16 15:45:00,24.56,24.58,24.36,24.51,2594764.0,23.532,23.5511,23.3403,23.4841,2594764.0
2022-09-16 15:50:00,24.51,24.67,24.45,24.58,4400700.0,23.4841,23.6374,23.4266,23.5511,4400700.0
2022-09-16 15:55:00,24.57,24.73,24.55,24.6,4432061.0,23.5415,23.6948,23.5224,23.5703,4432061.0
2022-09-19 09:30:00,23.94,24.33,23.92,24.3,4119683.0,22.9379,23.3116,22.9188,23.2828,4119683.0
2022-09-19 09:35:00,24.3,24.33,24.17,24.26,2257764.0,23.2828,23.3116,23.1583,23.2445,2257764.0
2022-09-19 09:40:00,24.26,24.47,24.22,24.42,5007720.0,23.2445,23.4457,23.2062,23.3978,5007720.0
2022-09-19 09:45:00,24.42,24.55,24.31,24.38,2359210.0,23.3978,23.5224,23.2924,23.3595,2359210.0
2022-09-19 09:50:00,24.38,24.63,24.36,24.55,2522958.0,23.3595,23.599,23.3403,23.5224,2522958.0
2022-09-19 09:55:00,24.55,24.62,24.44,24.53,2552623.0,23.5224,23.5895,23.417,23.5032,2552623.0
2022-09-19 10:00:00,24.53,24.55,24.31,24.38,2036045.0,23.5032,23.5224,23.2924,23.3595,2036045.0
2022-09-19 10:05:00,24.38,24.51,24.27,24.37,1821889.0,23.3595,23.4841,23.2541,23.3499,1821889.0
2022-09-19 10:10:00,24.36,24.66,24.33,24.54,3191682.0,23.3403,23.6278,23.3116,23.5128,3191682.0
2022-09-19 10:15:00,24.55,24.61,24.38,24.39,2068596.0,23.5224,23.5799,23.3595,23.3691,2068596.0
2022-09-19 10:20:00,24.39,24.43,24.26,24.42,2112477.0,23.3691,23.4074,23.2445,23.3978,2112477.0
2022-09-19 10:25:00,24.43,24.56,24.4,24.53,1786957.0,23.4074,23.532,23.3787,23.5032,1786957.0
2022-09-19 10:30:00,24.53,24.6,24.4,24.52,1480671.0,23.5032,23.5703,23.3787,23.4936,1480671.0
2022-09-19 10:35:00,24.52,24.76,24.52,24.73,3382204.0,23.4936,23.7236,23.4936,23.6948,3382204.0
2022-09-19 10:40:00,24.73,24.86,24.71,24.83,2722999.0,23.6948,23.8194,23.6757,23.7907,2722999.0
2022-09-19 10:45:00,24.83,24.91,24.78,24.8,1934574.0,23.7907,23.8673,23.7428,23.7619,1934574.0
2022-09-19 10:50:00,24.8,24.84,24.68,24.69,2123136.0,23.7619,23.8002,23.6469,23.6565,2123136.0
2022-09-19 10:55:00,24.69,24.78,24.65,24.72,1393163.0,23.6565,23.7428,23.6182,23.6853,1393163.0
2022-09-19 11:00:00,24.73,24.84,24.66,24.76,2378658.0,23.6948,23.8002,23.6278,23.7236,2378658.0
2022-09-19 11:05:00,24.76,24.85,24.74,24.78,1439809.0,23.7236,23.8098,23.7044,23.7428,1439809.0
2022-09-19 11:10:00,24.78,24.85,24.68,24.74,1187088.0,23.7428,23.8098,23.6469,23.7044,1187088.0
2022-09-19 11:15:00,24.73,24.92,24.71,24.73,2036705.0,23.6948,23.8769,23.6757,23.6948,2036705.0
2022-09-19 11:20:00,24.73,24.75,24.55,24.6,2048506.0,23.6948,23.714,23.5224,23.5703,2048506.0
2022-09-19 11:25:00,24.59,24.64,24.45,24.46,1660845.0,23.5607,23.6086,23.4266,23.4361,1660845.0
2022-09-19 11:30:00,24.45,24.48,24.36,24.4,1763801.0,23.4266,23.4553,23.3403,23.3787,1763801.0
2022-09-19 11:35:00,24.39,24.4,24.24,24.29,2217631.0,23.3691,23.3787,23.2254,23.2733,2217631.0
2022-09-19 11:40:00,24.29,24.36,24.26,24.33,1321043.0,23.2733,23.3403,23.2445,23.3116,1321043.0
2022-09-19 11:45:00,24.34,24.44,24.33,24.41,1827558.0,23.3212,23.417,23.3116,23.3882,1827558.0
2022-09-19 11:50:00,24.42,24.48,24.34,24.41,1539151.0,23.3978,23.4553,23.3212,23.3882,1539151.0
2022-09-19 11:55:00,24.41,24.44,24.26,24.29,1418276.0,23.3882,23.417,23.2445,23.2733,1418276.0
2022-09-19 12:00:00,24.28,24.39,24.26,24.27,1087285.0,23.2637,23.3691,23.2445,23.2541,1087285.0
2022-09-19 12:05:00,24.26,24.38,24.11,24.33,2361041.0,23.2445,23.3595,23.1008,23.3116,2361041.0
2022-09-19 12:10:00,24.33,24.39,24.3,24.31,814421.0,23.3116,23.3691,23.2828,23.2924,814421.0
2022-09-19 12:15:00,24.31,24.41,24.26,24.35,1313136.0,23.2924,23.3882,23.2445,23.3308,1313136.0
2022-09-19 12:20:00,24.35,24.4,24.28,24.36,700985.0,23.3308,23.3787,23.2637,23.3403,700985.0
2022-09-19 12:25:00,24.36,24.39,24.25,24.33,974373.0,23.3403,23.3691,23.2349,23.3116,974373.0
2022-09-19 12:30:00,24.33,24.43,24.3,24.41,1256957.0,23.3116,23.4074,23.2828,23.3882,1256957.0
2022-09-19 12:35:00,24.4,24.58,24.4,24.55,2314563.0,23.3787,23.5511,23.3787,23.5224,2314563.0
2022-09-19 12:40:00,24.56,24.61,24.49,24.6,1626381.0,23.532,23.5799,23.4649,23.5703,1626381.0
2022-09-19 12:45:00,24.6,24.62,24.54,24.57,853192.0,23.5703,23.5895,23.5128,23.5415,853192.0
2022-09-19 12:50:00,24.57,24.7,24.56,24.7,1378644.0,23.5415,23.6661,23.532,23.6661,1378644.0
2022-09-19 12:55:00,24.7,24.75,24.66,24.7,1197484.0,23.6661,23.714,23.6278,23.6661,1197484.0
2022-09-19 13:00:00,24.7,24.73,24.63,24.64,966563.0,23.6661,23.6948,23.599,23.6086,966563.0
2022-09-19 13:05:00,24.65,24.68,24.58,24.64,1094342.0,23.6182,23.6469,23.5511,23.6086,1094342.0
2022-09-19 13:10:00,24.64,24.66,24.48,24.52,1404361.0,23.6086,23.6278,23.4553,23.4936,1404361.0
2022-09-19 13:15:00,24.52,24.55,24.47,24.55,851237.0,23.4936,23.5224,23.4457,23.5224,851237.0
2022-09-19 13:20:00,24.56,24.62,24.5,24.61,1173715.0,23.532,23.5895,23.4745,23.5799,1173715.0
2022-09-19 13:25:00,24.62,24.7,24.59,24.7,1225827.0,23.5895,23.6661,23.5607,23.6661,1225827.0
2022-09-19 13:30:00,24.7,24.7,24.52,24.53,1042079.0,23.6661,23.6661,23.4936,23.5032,1042079.0
2022-09-19 13:35:00,24.52,24.56,24.44,24.53,1097434.0,23.4936,23.532,23.417,23.5032,1097434.0
2022-09-19 13:40:00,24.53,24.59,24.51,24.55,925313.0,23.5032,23.5607,23.4841,23.5224,925313.0
2022-09-19 13:45:00,24.54,24.68,24.53,24.6,1469032.0,23.5128,23.6469,23.5032,23.5703,1469032.0
2022-09-19 13:50:00,24.59,24.62,24.53,24.58,639900.0,23.5607,23.5895,23.5032,23.5511,639900.0
2022-09-19 13:55:00,24.58,24.62,24.5,24.53,880586.0,23.5511,23.5895,23.4745,23.5032,880586.0
2022-09-19 14:00:00,24.54,24.59,24.49,24.5,851570.0,23.5128,23.5607,23.4649,23.4745,851570.0
2022-09-19 14:05:00,24.5,24.58,24.46,24.56,917313.0,23.4745,23.5511,23.4361,23.532,917313.0
2022-09-19 14:10:00,24.56,24.57,24.47,24.48,935466.0,23.532,23.5415,23.4457,23.4553,935466.0
2022-09-19 14:15:00,24.48,24.63,24.47,24.54,1185950.0,23.4553,23.599,23.4457,23.5128,1185950.0
2022-09-19 14:20:00,24.55,24.59,24.41,24.43,1133053.0,23.5224,23.5607,23.3882,23.4074,1133053.0
2022-09-19 14:25:00,24.43,24.56,24.42,24.55,845177.0,23.4074,23.532,23.3978,23.5224,845177.0
2022-09-19 14:30:00,24.55,24.65,24.54,24.64,1625166.0,23.5224,23.6182,23.5128,23.6086,1625166.0
2022-09-19 14:35:00,24.64,24.72,24.59,24.7,1283439.0,23.6086,23.6853,23.5607,23.6661,1283439.0
2022-09-19 14:40:00,24.7,24.7,24.58,24.59,852163.0,23.6661,23.6661,23.5511,23.5607,852163.0
2022-09-19 14:45:00,24.58,24.62,24.52,24.56,831970.0,23.5511,23.5895,23.4936,23.532,831970.0
2022-09-19 14:50:00,24.56,24.69,24.55,24.65,848909.0,23.532,23.6565,23.5224,23.6182,848909.0
2022-09-19 14:55:00,24.65,24.73,24.64,24.7,1148677.0,23.6182,23.6948,23.6086,23.6661,1148677.0
2022-09-19 15:00:00,24.71,24.96,24.71,24.93,3196791.0,23.6757,23.9152,23.6757,23.8865,3196791.0
2022-09-19 15:05:00,24.93,24.96,24.89,24.94,1483382.0,23.8865,23.9152,23.8481,23.8961,1483382.0
2022-09-19 15:10:00,24.94,25.14,24.9,25.09,4591017.0,23.8961,24.0877,23.8577,24.0398,4591017.0
2022-09-19 15:15:00,25.09,25.13,25.01,25.04,1837186.0,24.0398,24.0781,23.9631,23.9919,1837186.0
2022-09-19 15:20:00,25.03,25.1,24.98,25.08,1507564.0,23.9823,24.0494,23.9344,24.0302,1507564.0
2022-09-19 15:25:00,25.07,25.19,25.05,25.11,1938991.0,24.0206,24.1356,24.0015,24.0589,1938991.0
2022-09-19 15:30:00,25.11,25.23,25.1,25.16,2098644.0,24.0589,24.1739,24.0494,24.1068,2098644.0
2022-09-19 15:35:00,25.16,25.23,25.13,25.16,1391232.0,24.1068,24.1739,24.0781,24.1068,1391232.0
2022-09-19 15:40:00,25.16,25.21,25.11,25.15,1471935.0,24.1068,24.1548,24.0589,24.0973,1471935.0
2022-09-19 15:45:00,25.15,25.2,25.05,25.1,1694778.0,24.0973,24.1452,24.0015,24.0494,1694778.0
2022-09-19 15:50:00,25.11,25.17,24.97,25.16,2206436.0,24.0589,24.1164,23.9248,24.1068,2206436.0
2022-09-19 15:55:00,25.17,25.22,25.1,25.21,3387631.0,24.1164,24.1643,24.0494,24.1548,3387631.0
2022-09-20 09:30:00,24.53,24.71,24.5,24.68,4355535.0,23.5032,23.6757,23.4745,23.6469,4355535.0
2022-09-20 09:35:00,24.68,24.68,24.4,24.49,3248541.0,23.6469,23.6469,23.3787,23.4649,3248541.0
2022-09-20 09:40:00,24.49,24.52,24.34,24.42,2625711.0,23.4649,23.4936,23.3212,23.3978,2625711.0
2022-09-20 09:45:00,24.42,24.63,24.39,24.54,3426481.0,23.3978,23.599,23.3691,23.5128,3426481.0
2022-09-20 09:50:00,24.54,24.57,24.42,24.54,1982385.0,23.5128,23.5415,23.3978,23.5128,1982385.0
2022-09-20 09:55:00,24.54,24.66,24.51,24.54,1676009.0,23.5128,23.6278,23.4841,23.5128,1676009.0
2022-09-20 10:00:00,24.55,24.65,24.44,24.54,2500771.0,23.5224,23.6182,23.417,23.5128,2500771.0
2022-09-20 10:05:00,24.54,24.73,24.53,24.67,2536481.0,23.5128,23.6948,23.5032,23.6374,2536481.0
2022-09-20 10:10:00,24.67,24.71,24.41,24.49,2600875.0,23.6374,23.6757,23.3882,23.4649,2600875.0
2022-09-20 10:15:00,24.5,24.59,24.41,24.5,2119218.0,23.4745,23.5607,23.3882,23.4745,2119218.0
2022-09-20 10:20:00,24.5,24.63,24.48,24.52,1688018.0,23.4745,23.599,23.4553,23.4936,1688018.0
2022-09-20 10:25:00,24.52,24.7,24.48,24.62,1975384.0,23.4936,23.6661,23.4553,23.5895,1975384.0
2022-09-20 10:30:00,24.61,24.62,24.51,24.57,1280667.0,23.5799,23.5895,23.4841,23.5415,1280667.0
2022-09-20 10:35:00,24.56,24.61,24.36,24.49,3192405.0,23.532,23.5799,23.3403,23.4649,3192405.0
2022-09-20 10:40:00,24.49,24.71,24.48,24.62,2810051.0,23.4649,23.6757,23.4553,23.5895,2810051.0
2022-09-20 10:45:00,24.62,24.69,24.57,24.67,1859330.0,23.5895,23.6565,23.5415,23.6374,1859330.0
2022-09-20 10:50:00,24.67,24.83,24.65,24.76,3097726.0,23.6374,23.7907,23.6182,23.7236,3097726.0
2022-09-20 10:55:00,24.76,24.8,24.7,24.78,1380578.0,23.7236,23.7619,23.6661,23.7428,1380578.0
2022-09-20 11:00:00,24.79,24.84,24.68,24.74,1556460.0,23.7523,23.8002,23.6469,23.7044,1556460.0
2022-09-20 11:05:00,24.75,24.94,24.7,24.92,2292259.0,23.714,23.8961,23.6661,23.8769,2292259.0
2022-09-20 11:10:00,24.92,24.96,24.86,24.89,1418827.0,23.8769,23.9152,23.8194,23.8481,1418827.0
2022-09-20 11:15:00,24.89,24.93,24.76,24.83,1312712.0,23.8481,23.8865,23.7236,23.7907,1312712.0
2022-09-20 11:20:00,24.82,24.92,24.78,24.86,1189090.0,23.7811,23.8769,23.7428,23.8194,1189090.0
2022-09-20 11:25:00,24.86,24.97,24.82,24.89,1149593.0,23.8194,23.9248,23.7811,23.8481,1149593.0
2022-09-20 11:30:00,24.89,24.97,24.83,24.87,1485393.0,23.8481,23.9248,23.7907,23.829,1485393.0
2022-09-20 11:35:00,24.87,24.88,24.76,24.82,1093289.0,23.829,23.8386,23.7236,23.7811,1093289.0
2022-09-20 11:40:00,24.82,24.87,24.75,24.79,941449.0,23.7811,23.829,23.714,23.7523,941449.0
2022-09-20 11:45:00,24.8,24.92,24.77,24.89,1164950.0,23.7619,23.8769,23.7332,23.8481,1164950.0
2022-09-20 11:50:00,24.88,25.09,24.82,25.07,2510375.0,23.8386,24.0398,23.7811,24.0206,2510375.0
2022-09-20 11:55:00,25.07,25.16,25.06,25.14,1678978.0,24.0206,24.1068,24.011,24.0877,1678978.0
2022-09-20 12:00:00,25.14,25.19,25.08,25.17,1365947.0,24.0877,24.1356,24.0302,24.1164,1365947.0
2022-09-20 12:05:00,25.17,25.19,25.06,25.09,1509736.0,24.1164,24.1356,24.011,24.0398,1509736.0
2022-09-20 12:10:00,25.08,25.11,24.99,25.07,1290157.0,24.0302,24.0589,23.944,24.0206,1290157.0
2022-09-20 12:15:00,25.07,25.11,24.96,25.01,1117545.0,24.0206,24.0589,23.9152,23.9631,1117545.0
2022-09-20 12:20:00,25.02,25.05,24.95,24.98,749199.0,23.9727,24.0015,23.9056,23.9344,749199.0
2022-09-20 12:25:00,24.97,24.98,24.8,24.81,1470534.0,23.9248,23.9344,23.7619,23.7715,1470534.0
2022-09-20 12:30:00,24.81,24.83,24.67,24.7,2539901.0,23.7715,23.7907,23.6374,23.6661,2539901.0
2022-09-20 12:35:00,24.7,24.75,24.64,24.7,1286310.0,23.6661,23.714,23.6086,23.6661,1286310.0
2022-09-20 12:40:00,24.7,24.74,24.66,24.69,1058433.0,23.6661,23.7044,23.6278,23.6565,1058433.0
2022-09-20 12:45:00,24.7,24.74,24.64,24.7,1571874.0,23.6661,23.7044,23.6086,23.6661,1571874.0
2022-09-20 12:50:00,24.7,24.76,24.66,24.75,916695.0,23.6661,23.7236,23.6278,23.714,916695.0
2022-09-20 12:55:00,24.76,24.77,24.7,24.73,1255713.0,23.7236,23.7332,23.6661,23.6948,1255713.0
2022-09-20 13:00:00,24.74,24.76,24.64,24.65,1552234.0,23.7044,23.7236,23.6086,23.6182,1552234.0
2022-09-20 13:05:00,24.66,24.69,24.57,24.64,1691475.0,23.6278,23.6565,23.5415,23.6086,1691475.0
2022-09-20 13:10:00,24.64,24.65,24.53,24.56,910248.0,23.6086,23.6182,23.5032,23.532,910248.0
2022-09-20 13:15:00,24.55,24.55,24.44,24.46,1766132.0,23.5224,23.5224,23.417,23.4361,1766132.0
2022-09-20 13:20:00,24.46,24.52,24.42,24.5,1386287.0,23.4361,23.4936,23.3978,23.4745,1386287.0
2022-09-20 13:25:00,24.5,24.51,24.31,24.31,1848904.0,23.4745,23.4841,23.2924,23.2924,1848904.0
2022-09-20 13:30:00,24.31,24.31,24.15,24.19,2931450.0,23.2924,23.2924,23.1391,23.1774,2931450.0
2022-09-20 13:35:00,24.19,24.25,24.17,24.21,1065873.0,23.1774,23.2349,23.1583,23.1966,1065873.0
2022-09-20 13:40:00,24.21,24.33,24.18,24.31,1504415.0,23.1966,23.3116,23.1679,23.2924,1504415.0
2022-09-20 13:45:00,24.29,24.34,24.17,24.18,1396560.0,23.2733,23.3212,23.1583,23.1679,1396560.0
2022-09-20 13:50:00,24.18,24.21,24.08,24.14,1898127.0,23.1679,23.1966,23.0721,23.1295,1898127.0
2022-09-20 13:55:00,24.13,24.14,23.98,24.03,2269758.0,23.12,23.1295,22.9762,23.0241,2269758.0
2022-09-20 14:00:00,24.02,24.17,24.01,24.14,1857095.0,23.0146,23.1583,23.005,23.1295,1857095.0
2022-09-20 14:05:00,24.14,24.22,24.12,24.21,1757742.0,23.1295,23.2062,23.1104,23.1966,1757742.0
2022-09-20 14:10:00,24.21,24.22,24.14,24.2,1225740.0,23.1966,23.2062,23.1295,23.187,1225740.0
2022-09-20 14:15:00,24.2,24.31,24.1,24.29,1349546.0,23.187,23.2924,23.0912,23.2733,1349546.0
2022-09-20 14:20:00,24.3,24.41,24.24,24.36,2824009.0,23.2828,23.3882,23.2254,23.3403,2824009.0
2022-09-20 14:25:00,24.36,24.38,24.27,24.31,1156265.0,23.3403,23.3595,23.2541,23.2924,1156265.0
2022-09-20 14:30:00,24.31,24.32,24.16,24.16,1365225.0,23.2924,23.302,23.1487,23.1487,1365225.0
2022-09-20 14:35:00,24.17,24.24,24.15,24.19,872096.0,23.1583,23.2254,23.1391,23.1774,872096.0
2022-09-20 14:40:00,24.19,24.25,24.09,24.23,1412745.0,23.1774,23.2349,23.0816,23.2158,1412745.0
2022-09-20 14:45:00,24.23,24.53,24.19,24.46,3558912.0,23.2158,23.5032,23.1774,23.4361,3558912.0
2022-09-20 14:50:00,24.46,24.49,24.36,24.39,1556160.0,23.4361,23.4649,23.3403,23.3691,1556160.0
2022-09-20 14:55:00,24.39,24.53,24.35,24.46,1933467.0,23.3691,23.5032,23.3308,23.4361,1933467.0
2022-09-20 15:00:00,24.47,24.65,24.42,24.49,2995701.0,23.4457,23.6182,23.3978,23.4649,2995701.0
2022-09-20 15:05:00,24.49,24.52,24.37,24.41,1512896.0,23.4649,23.4936,23.3499,23.3882,1512896.0
2022-09-20 15:10:00,24.41,24.54,24.38,24.52,1196526.0,23.3882,23.5128,23.3595,23.4936,1196526.0
2022-09-20 15:15:00,24.51,24.58,24.46,24.56,1454424.0,23.4841,23.5511,23.4361,23.532,1454424.0
2022-09-20 15:20:00,24.56,24.68,24.53,24.63,3023934.0,23.532,23.6469,23.5032,23.599,3023934.0
2022-09-20 15:25:00,24.63,24.69,24.6,24.61,1368672.0,23.599,23.6565,23.5703,23.5799,1368672.0
2022-09-20 15:30:00,24.6,24.66,24.45,24.66,2233053.0,23.5703,23.6278,23.4266,23.6278,2233053.0
2022-09-20 15:35:00,24.65,24.8,24.62,24.77,2292433.0,23.6182,23.7619,23.5895,23.7332,2292433.0
2022-09-20 15:40:00,24.78,24.8,24.68,24.77,1823941.0,23.7428,23.7619,23.6469,23.7332,1823941.0
2022-09-20 15:45:00,24.77,24.86,24.68,24.72,2428565.0,23.7332,23.8194,23.6469,23.6853,2428565.0
2022-09-20 15:50:00,24.72,24.74,24.52,24.62,2320773.0,23.6853,23.7044,23.4936,23.5895,2320773.0
2022-09-20 15:55:00,24.62,24.62,24.48,24.58,2568834.0,23.5895,23.5895,23.4553,23.5511,2568834.0
2022-09-21 09:30:00,24.81,24.9,24.67,24.67,3301837.0,23.7715,23.8577,23.6374,23.6374,3301837.0
2022-09-21 09:35:00,24.68,24.8,24.66,24.76,2551137.0,23.6469,23.7619,23.6278,23.7236,2551137.0
2022-09-21 09:40:00,24.76,24.87,24.68,24.69,2583574.0,23.7236,23.829,23.6469,23.6565,2583574.0
2022-09-21 09:45:00,24.68,25.0,24.67,24.96,3252275.0,23.6469,23.9535,23.6374,23.9152,3252275.0
2022-09-21 09:50:00,24.96,25.03,24.85,24.89,2452822.0,23.9152,23.9823,23.8098,23.8481,2452822.0
2022-09-21 09:55:00,24.89,24.94,24.76,24.87,1935030.0,23.8481,23.8961,23.7236,23.829,1935030.0
2022-09-21 10:00:00,24.87,24.95,24.82,24.91,1806593.0,23.829,23.9056,23.7811,23.8673,1806593.0
2022-09-21 10:05:00,24.91,24.95,24.75,24.94,2120337.0,23.8673,23.9056,23.714,23.8961,2120337.0
2022-09-21 10:10:00,24.95,24.96,24.82,24.88,1075124.0,23.9056,23.9152,23.7811,23.8386,1075124.0
2022-09-21 10:15:00,24.88,24.89,24.8,24.83,1004962.0,23.8386,23.8481,23.7619,23.7907,1004962.0
2022-09-21 10:20:00,24.83,24.92,24.78,24.9,1483823.0,23.7907,23.8769,23.7428,23.8577,1483823.0
2022-09-21 10:25:00,24.9,25.04,24.85,25.03,1841954.0,23.8577,23.9919,23.8098,23.9823,1841954.0
2022-09-21 10:30:00,25.03,25.05,24.84,24.87,1971518.0,23.9823,24.0015,23.8002,23.829,1971518.0
2022-09-21 10:35:00,24.88,24.88,24.77,24.79,1965223.0,23.8386,23.8386,23.7332,23.7523,1965223.0
2022-09-21 10:40:00,24.79,24.84,24.75,24.77,1069895.0,23.7523,23.8002,23.714,23.7332,1069895.0
2022-09-21 10:45:00,24.76,24.84,24.69,24.78,1548604.0,23.7236,23.8002,23.6565,23.7428,1548604.0
2022-09-21 10:50:00,24.77,24.86,24.76,24.79,2217791.0,23.7332,23.8194,23.7236,23.7523,2217791.0
2022-09-21 10:55:00,24.8,24.81,24.73,24.78,710905.0,23.7619,23.7715,23.6948,23.7428,710905.0
2022-09-21 11:00:00,24.78,24.84,24.67,24.7,1163920.0,23.7428,23.8002,23.6374,23.6661,1163920.0
2022-09-21 11:05:00,24.7,24.79,24.67,24.75,892543.0,23.6661,23.7523,23.6374,23.714,892543.0
2022-09-21 11:10:00,24.75,24.84,24.74,24.84,1490166.0,23.714,23.8002,23.7044,23.8002,1490166.0
2022-09-21 11:15:00,24.84,24.84,24.77,24.79,1212174.0,23.8002,23.8002,23.7332,23.7523,1212174.0
2022-09-21 11:20:00,24.78,24.81,24.73,24.81,866682.0,23.7428,23.7715,23.6948,23.7715,866682.0
2022-09-21 11:25:00,24.8,24.84,24.76,24.83,810138.0,23.7619,23.8002,23.7236,23.7907,810138.0
2022-09-21 11:30:00,24.83,24.88,24.81,24.85,1441360.0,23.7907,23.8386,23.7715,23.8098,1441360.0
2022-09-21 11:35:00,24.86,24.88,24.82,24.87,649243.0,23.8194,23.8386,23.7811,23.829,649243.0
2022-09-21 11:40:00,24.86,24.92,24.84,24.89,1028994.0,23.8194,23.8769,23.8002,23.8481,1028994.0
2022-09-21 11:45:00,24.89,24.92,24.81,24.82,730474.0,23.8481,23.8769,23.7715,23.7811,730474.0
2022-09-21 11:50:00,24.82,24.86,24.79,24.83,612375.0,23.7811,23.8194,23.7523,23.7907,612375.0
2022-09-21 11:55:00,24.82,24.87,24.79,24.86,418613.0,23.7811,23.829,23.7523,23.8194,418613.0
2022-09-21 12:00:00,24.86,24.86,24.79,24.82,360237.0,23.8194,23.8194,23.7523,23.7811,360237.0
2022-09-21 12:05:00,24.82,24.9,24.8,24.89,521406.0,23.7811,23.8577,23.7619,23.8481,521406.0
2022-09-21 12:10:00,24.89,24.94,24.87,24.92,964615.0,23.8481,23.8961,23.829,23.8769,964615.0
2022-09-21 12:15:00,24.92,24.95,24.89,24.93,561716.0,23.8769,23.9056,23.8481,23.8865,561716.0
2022-09-21 12:20:00,24.94,24.96,24.89,24.93,530376.0,23.8961,23.9152,23.8481,23.8865,530376.0
2022-09-21 12:25:00,24.94,25.0,24.91,25.0,1090543.0,23.8961,23.9535,23.8673,23.9535,1090543.0
2022-09-21 12:30:00,25.0,25.08,24.97,25.07,1215307.0,23.9535,24.0302,23.9248,24.0206,1215307.0
2022-09-21 12:35:00,25.07,25.11,25.01,25.03,1342035.0,24.0206,24.0589,23.9631,23.9823,1342035.0
2022-09-21 12:40:00,25.03,25.05,25.01,25.02,573483.0,23.9823,24.0015,23.9631,23.9727,573483.0
2022-09-21 12:45:00,25.02,25.09,24.99,25.08,985159.0,23.9727,24.0398,23.944,24.0302,985159.0
2022-09-21 12:50:00,25.09,25.1,24.98,25.0,753199.0,24.0398,24.0494,23.9344,23.9535,753199.0
2022-09-21 12:55:00,25.0,25.0,24.93,24.94,684030.0,23.9535,23.9535,23.8865,23.8961,684030.0
2022-09-21 13:00:00,24.93,24.97,24.92,24.95,569799.0,23.8865,23.9248,23.8769,23.9056,569799.0
2022-09-21 13:05:00,24.96,24.97,24.88,24.94,672040.0,23.9152,23.9248,23.8386,23.8961,672040.0
2022-09-21 13:10:00,24.94,24.98,24.91,24.92,553711.0,23.8961,23.9344,23.8673,23.8769,553711.0
2022-09-21 13:15:00,24.91,24.91,24.83,24.89,830771.0,23.8673,23.8673,23.7907,23.8481,830771.0
2022-09-21 13:20:00,24.88,24.9,24.84,24.88,476197.0,23.8386,23.8577,23.8002,23.8386,476197.0
2022-09-21 13:25:00,24.88,24.94,24.84,24.94,577529.0,23.8386,23.8961,23.8002,23.8961,577529.0
2022-09-21 13:30:00,24.94,25.01,24.92,25.01,1074366.0,23.8961,23.9631,23.8769,23.9631,1074366.0
2022-09-21 13:35:00,25.0,25.05,25.0,25.05,885995.0,23.9535,24.0015,23.9535,24.0015,885995.0
2022-09-21 13:40:00,25.05,25.1,25.03,25.08,850232.0,24.0015,24.0494,23.9823,24.0302,850232.0
2022-09-21 13:45:00,25.09,25.14,25.03,25.1,1145058.0,24.0398,24.0877,23.9823,24.0494,1145058.0
2022-09-21 13:50:00,25.1,25.13,25.07,25.08,1054935.0,24.0494,24.0781,24.0206,24.0302,1054935.0
2022-09-21 13:55:00,25.08,25.4,25.06,25.26,2502552.0,24.0302,24.3368,24.011,24.2027,2502552.0
2022-09-21 14:00:00,25.26,25.31,23.74,23.76,15915943.0,24.2027,24.2506,22.7463,22.7654,15915943.0
2022-09-21 14:05:00,23.74,24.44,23.58,24.2,11524405.0,22.7463,23.417,22.593,23.187,11524405.0
2022-09-21 14:10:00,24.21,24.33,23.8,23.82,5651980.0,23.1966,23.3116,22.8038,22.8229,5651980.0
2022-09-21 14:15:00,23.81,24.02,23.77,23.94,5952677.0,22.8134,23.0146,22.775,22.9379,5952677.0
2022-09-21 14:20:00,23.93,24.21,23.92,24.19,4212808.0,22.9283,23.1966,22.9188,23.1774,4212808.0
2022-09-21 14:25:00,24.19,24.38,24.08,24.13,5591062.0,23.1774,23.3595,23.0721,23.12,5591062.0
2022-09-21 14:30:00,24.13,24.98,23.9,24.82,12937957.0,23.12,23.9344,22.8996,23.7811,12937957.0
2022-09-21 14:35:00,24.83,25.03,24.52,24.72,15113986.0,23.7907,23.9823,23.4936,23.6853,15113986.0
2022-09-21 14:40:00,24.71,25.65,24.56,25.55,14359267.0,23.6757,24.5763,23.532,24.4805,14359267.0
2022-09-21 14:45:00,25.55,25.92,25.07,25.25,13910965.0,24.4805,24.835,24.0206,24.1931,13910965.0
2022-09-21 14:50:00,25.26,25.59,24.92,25.54,8998969.0,24.2027,24.5188,23.8769,24.4709,8998969.0
2022-09-21 14:55:00,25.54,25.6,25.23,25.51,7281214.0,24.4709,24.5284,24.1739,24.4422,7281214.0
2022-09-21 15:00:00,25.52,25.65,25.18,25.32,6716474.0,24.4518,24.5763,24.126,24.2601,6716474.0
2022-09-21 15:05:00,25.31,25.5,25.04,25.1,5063267.0,24.2506,24.4326,23.9919,24.0494,5063267.0
2022-09-21 15:10:00,25.1,25.15,24.41,25.12,12035862.0,24.0494,24.0973,23.3882,24.0685,12035862.0
2022-09-21 15:15:00,25.12,25.27,24.83,24.89,5617014.0,24.0685,24.2122,23.7907,23.8481,5617014.0
2022-09-21 15:20:00,24.88,24.89,24.6,24.71,5121627.0,23.8386,23.8481,23.5703,23.6757,5121627.0
2022-09-21 15:25:00,24.71,24.71,24.13,24.14,6571633.0,23.6757,23.6757,23.12,23.1295,6571633.0
2022-09-21 15:30:00,24.13,24.2,23.85,24.17,7652907.0,23.12,23.187,22.8517,23.1583,7652907.0
2022-09-21 15:35:00,24.17,24.19,23.66,23.69,6675714.0,23.1583,23.1774,22.6696,22.6984,6675714.0
2022-09-21 15:40:00,23.69,23.85,23.54,23.55,5984303.0,22.6984,22.8517,22.5547,22.5642,5984303.0
2022-09-21 15:45:00,23.54,23.55,23.35,23.46,6345516.0,22.5547,22.5642,22.3726,22.478,6345516.0
2022-09-21 15:50:00,23.46,23.65,23.43,23.55,7612105.0,22.478,22.6601,22.4493,22.5642,7612105.0
2022-09-21 15:55:00,23.55,23.55,23.23,23.23,6235165.0,22.5642,22.5642,22.2576,22.2576,6235165.0
2022-09-22 09:30:00,22.85,23.1,22.8,22.93,5499541.0,21.8935,22.1331,21.8456,21.9702,5499541.0
2022-09-22 09:35:00,22.92,23.07,22.75,22.75,4295859.0,21.9606,22.1043,21.7977,21.7977,4295859.0
2022-09-22 09:40:00,22.75,22.82,22.51,22.62,4949650.0,21.7977,21.8648,21.5678,21.6732,4949650.0
2022-09-22 09:45:00,22.62,22.76,22.54,22.58,4009827.0,21.6732,21.8073,21.5965,21.6348,4009827.0
2022-09-22 09:50:00,22.58,22.66,22.47,22.52,4066168.0,21.6348,21.7115,21.5294,21.5774,4066168.0
2022-09-22 09:55:00,22.52,22.68,22.44,22.57,3732869.0,21.5774,21.7307,21.5007,21.6253,3732869.0
2022-09-22 10:00:00,22.57,22.59,22.41,22.5,3181803.0,21.6253,21.6444,21.472,21.5582,3181803.0
2022-09-22 10:05:00,22.5,22.71,22.46,22.65,3803334.0,21.5582,21.7594,21.5199,21.7019,3803334.0
2022-09-22 10:10:00,22.64,22.85,22.54,22.84,4325606.0,21.6923,21.8935,21.5965,21.884,4325606.0
2022-09-22 10:15:00,22.83,22.86,22.53,22.57,3786331.0,21.8744,21.9031,21.5869,21.6253,3786331.0
2022-09-22 10:20:00,22.56,22.66,22.44,22.52,3070497.0,21.6157,21.7115,21.5007,21.5774,3070497.0
2022-09-22 10:25:00,22.51,22.63,22.47,22.62,3397866.0,21.5678,21.6827,21.5294,21.6732,3397866.0
2022-09-22 10:30:00,22.62,22.75,22.45,22.56,4295272.0,21.6732,21.7977,21.5103,21.6157,4295272.0
2022-09-22 10:35:00,22.55,22.68,22.5,22.66,2151554.0,21.6061,21.7307,21.5582,21.7115,2151554.0
2022-09-22 10:40:00,22.66,22.7,22.51,22.53,2380335.0,21.7115,21.7498,21.5678,21.5869,2380335.0
2022-09-22 10:45:00,22.52,22.6,22.43,22.51,3237495.0,21.5774,21.654,21.4911,21.5678,3237495.0
2022-09-22 10:50:00,22.5,22.5,22.34,22.35,3189726.0,21.5582,21.5582,21.4049,21.4145,3189726.0
2022-09-22 10:55:00,22.36,22.42,22.23,22.28,3200144.0,21.424,21.4815,21.2995,21.3474,3200144.0
2022-09-22 11:00:00,22.27,22.33,22.22,22.26,2486717.0,21.3378,21.3953,21.2899,21.3282,2486717.0
2022-09-22 11:05:00,22.26,22.42,22.25,22.37,2796504.0,21.3282,21.4815,21.3187,21.4336,2796504.0
2022-09-22 11:10:00,22.37,22.38,22.23,22.25,1856367.0,21.4336,21.4432,21.2995,21.3187,1856367.0
2022-09-22 11:15:00,22.24,22.29,22.18,22.18,2989328.0,21.3091,21.357,21.2516,21.2516,2989328.0
2022-09-22 11:20:00,22.19,22.21,22.07,22.12,3212651.0,21.2612,21.2803,21.1462,21.1941,3212651.0
2022-09-22 11:25:00,22.13,22.31,22.12,22.26,2310862.0,21.2037,21.3761,21.1941,21.3282,2310862.0
2022-09-22 11:30:00,22.27,22.4,22.22,22.31,2750761.0,21.3378,21.4624,21.2899,21.3761,2750761.0
2022-09-22 11:35:00,22.3,22.41,22.29,22.37,1811148.0,21.3666,21.472,21.357,21.4336,1811148.0
2022-09-22 11:40:00,22.37,22.38,22.28,22.33,1503401.0,21.4336,21.4432,21.3474,21.3953,1503401.0
2022-09-22 11:45:00,22.34,22.55,22.3,22.52,3408204.0,21.4049,21.6061,21.3666,21.5774,3408204.0
2022-09-22 11:50:00,22.51,22.56,22.43,22.47,1985894.0,21.5678,21.6157,21.4911,21.5294,1985894.0
2022-09-22 11:55:00,22.48,22.54,22.32,22.4,1990685.0,21.539,21.5965,21.3857,21.4624,1990685.0
2022-09-22 12:00:00,22.4,22.54,22.37,22.45,1451929.0,21.4624,21.5965,21.4336,21.5103,1451929.0
2022-09-22 12:05:00,22.46,22.48,22.36,22.46,1165852.0,21.5199,21.539,21.424,21.5199,1165852.0
2022-09-22 12:10:00,22.46,22.48,22.26,22.34,1451608.0,21.5199,21.539,21.3282,21.4049,1451608.0
2022-09-22 12:15:00,22.33,22.41,22.26,22.38,1263199.0,21.3953,21.472,21.3282,21.4432,1263199.0
2022-09-22 12:20:00,22.38,22.64,22.31,22.61,2542432.0,21.4432,21.6923,21.3761,21.6636,2542432.0
2022-09-22 12:25:00,22.62,22.63,22.45,22.46,1769671.0,21.6732,21.6827,21.5103,21.5199,1769671.0
2022-09-22 12:30:00,22.46,22.47,22.37,22.4,1311163.0,21.5199,21.5294,21.4336,21.4624,1311163.0
2022-09-22 12:35:00,22.39,22.55,22.38,22.53,1490065.0,21.4528,21.6061,21.4432,21.5869,1490065.0
2022-09-22 12:40:00,22.52,22.6,22.48,22.52,1710922.0,21.5774,21.654,21.539,21.5774,1710922.0
2022-09-22 12:45:00,22.53,22.58,22.45,22.46,1234775.0,21.5869,21.6348,21.5103,21.5199,1234775.0
2022-09-22 12:50:00,22.46,22.63,22.45,22.55,2073005.0,21.5199,21.6827,21.5103,21.6061,2073005.0
2022-09-22 12:55:00,22.55,22.67,22.48,22.49,2180792.0,21.6061,21.7211,21.539,21.5486,2180792.0
2022-09-22 13:00:00,22.48,22.54,22.36,22.41,1502182.0,21.539,21.5965,21.424,21.472,1502182.0
2022-09-22 13:05:00,22.41,22.45,22.32,22.32,1441296.0,21.472,21.5103,21.3857,21.3857,1441296.0
2022-09-22 13:10:00,22.33,22.38,22.29,22.3,1088461.0,21.3953,21.4432,21.357,21.3666,1088461.0
2022-09-22 13:15:00,22.3,22.35,22.23,22.32,1343208.0,21.3666,21.4145,21.2995,21.3857,1343208.0
2022-09-22 13:20:00,22.33,22.39,22.27,22.29,1081784.0,21.3953,21.4528,21.3378,21.357,1081784.0
2022-09-22 13:25:00,22.29,22.42,22.28,22.42,945321.0,21.357,21.4815,21.3474,21.4815,945321.0
2022-09-22 13:30:00,22.42,22.51,22.4,22.51,1682808.0,21.4815,21.5678,21.4624,21.5678,1682808.0
2022-09-22 13:35:00,22.5,22.54,22.43,22.46,1349118.0,21.5582,21.5965,21.4911,21.5199,1349118.0
2022-09-22 13:40:00,22.46,22.52,22.39,22.39,1118883.0,21.5199,21.5774,21.4528,21.4528,1118883.0
2022-09-22 13:45:00,22.4,22.48,22.36,22.45,876817.0,21.4624,21.539,21.424,21.5103,876817.0
2022-09-22 13:50:00,22.45,22.62,22.43,22.59,1650829.0,21.5103,21.6732,21.4911,21.6444,1650829.0
2022-09-22 13:55:00,22.6,22.64,22.53,22.55,1455619.0,21.654,21.6923,21.5869,21.6061,1455619.0
2022-09-22 14:00:00,22.55,22.61,22.42,22.43,1343664.0,21.6061,21.6636,21.4815,21.4911,1343664.0
2022-09-22 14:05:00,22.43,22.52,22.38,22.39,1682128.0,21.4911,21.5774,21.4432,21.4528,1682128.0
2022-09-22 14:10:00,22.38,22.41,22.3,22.32,1405918.0,21.4432,21.472,21.3666,21.3857,1405918.0
2022-09-22 14:15:00,22.31,22.38,22.28,22.3,1333645.0,21.3761,21.4432,21.3474,21.3666,1333645.0
2022-09-22 14:20:00,22.3,22.34,22.15,22.18,2284683.0,21.3666,21.4049,21.2228,21.2516,2284683.0
2022-09-22 14:25:00,22.17,22.31,22.14,22.25,1885023.0,21.242,21.3761,21.2133,21.3187,1885023.0
2022-09-22 14:30:00,22.25,22.34,22.2,22.27,1553454.0,21.3187,21.4049,21.2707,21.3378,1553454.0
2022-09-22 14:35:00,22.27,22.36,22.22,22.35,1569675.0,21.3378,21.424,21.2899,21.4145,1569675.0
2022-09-22 14:40:00,22.35,22.37,22.27,22.32,947896.0,21.4145,21.4336,21.3378,21.3857,947896.0
2022-09-22 14:45:00,22.32,22.34,22.18,22.27,1280569.0,21.3857,21.4049,21.2516,21.3378,1280569.0
2022-09-22 14:50:00,22.27,22.54,22.26,22.5,2617635.0,21.3378,21.5965,21.3282,21.5582,2617635.0
2022-09-22 14:55:00,22.5,22.56,22.44,22.51,1553942.0,21.5582,21.6157,21.5007,21.5678,1553942.0
2022-09-22 15:00:00,22.51,22.73,22.5,22.67,3403154.0,21.5678,21.7786,21.5582,21.7211,3403154.0
2022-09-22 15:05:00,22.67,22.74,22.62,22.7,2380913.0,21.7211,21.7881,21.6732,21.7498,2380913.0
2022-09-22 15:10:00,22.7,22.93,22.69,22.92,4442690.0,21.7498,21.9702,21.7402,21.9606,4442690.0
2022-09-22 15:15:00,22.92,22.94,22.75,22.77,2649083.0,21.9606,21.9798,21.7977,21.8169,2649083.0
2022-09-22 15:20:00,22.78,22.79,22.64,22.68,1898106.0,21.8265,21.8361,21.6923,21.7307,1898106.0
2022-09-22 15:25:00,22.67,22.77,22.56,22.76,1934745.0,21.7211,21.8169,21.6157,21.8073,1934745.0
2022-09-22 15:30:00,22.76,22.88,22.74,22.86,3298904.0,21.8073,21.9223,21.7881,21.9031,3298904.0
2022-09-22 15:35:00,22.87,22.96,22.79,22.81,3279838.0,21.9127,21.9989,21.8361,21.8552,3279838.0
2022-09-22 15:40:00,22.81,22.86,22.72,22.82,2172558.0,21.8552,21.9031,21.769,21.8648,2172558.0
2022-09-22 15:45:00,22.81,23.11,22.79,23.04,4590213.0,21.8552,22.1427,21.8361,22.0756,4590213.0
2022-09-22 15:50:00,23.03,23.04,22.62,22.62,4179817.0,22.066,22.0756,21.6732,21.6732,4179817.0
2022-09-22 15:55:00,22.63,22.68,22.37,22.39,4856082.0,21.6827,21.7307,21.4336,21.4528,4856082.0
2022-09-23 09:30:00,21.8,21.86,21.6,21.82,6092130.0,20.8875,20.945,20.6959,20.9067,6092130.0
2022-09-23 09:35:00,21.83,21.83,21.45,21.51,5601355.0,20.9162,20.9162,20.5521,20.6096,5601355.0
2022-09-23 09:40:00,21.51,21.62,21.36,21.5,5115096.0,20.6096,20.715,20.4659,20.6,5115096.0
2022-09-23 09:45:00,21.49,21.63,21.35,21.35,5148548.0,20.5905,20.7246,20.4563,20.4563,5148548.0
2022-09-23 09:50:00,21.36,21.41,21.24,21.31,5113142.0,20.4659,20.5138,20.3509,20.418,5113142.0
2022-09-23 09:55:00,21.32,21.39,21.16,21.18,4250532.0,20.4276,20.4947,20.2743,20.2934,4250532.0
2022-09-23 10:00:00,21.18,21.22,21.09,21.21,4274257.0,20.2934,20.3318,20.2072,20.3222,4274257.0
2022-09-23 10:05:00,21.2,21.26,21.15,21.2,3646867.0,20.3126,20.3701,20.2647,20.3126,3646867.0
2022-09-23 10:10:00,21.19,21.39,21.18,21.26,3888899.0,20.303,20.4947,20.2934,20.3701,3888899.0
2022-09-23 10:15:00,21.26,21.33,21.19,21.29,3483159.0,20.3701,20.4372,20.303,20.3988,3483159.0
2022-09-23 10:20:00,21.29,21.36,21.19,21.25,3049864.0,20.3988,20.4659,20.303,20.3605,3049864.0
2022-09-23 10:25:00,21.26,21.49,21.21,21.48,4881869.0,20.3701,20.5905,20.3222,20.5809,4881869.0
2022-09-23 10:30:00,21.48,21.48,21.3,21.31,4147485.0,20.5809,20.5809,20.4084,20.418,4147485.0
2022-09-23 10:35:00,21.31,21.35,21.23,21.3,2078968.0,20.418,20.4563,20.3413,20.4084,2078968.0
2022-09-23 10:40:00,21.29,21.43,21.27,21.37,2358820.0,20.3988,20.533,20.3797,20.4755,2358820.0
2022-09-23 10:45:00,21.36,21.47,21.34,21.35,3072585.0,20.4659,20.5713,20.4467,20.4563,3072585.0
2022-09-23 10:50:00,21.35,21.5,21.26,21.46,3073661.0,20.4563,20.6,20.3701,20.5617,3073661.0
2022-09-23 10:55:00,21.45,21.55,21.31,21.32,3150178.0,20.5521,20.648,20.418,20.4276,3150178.0
2022-09-23 11:00:00,21.32,21.33,21.21,21.27,2774242.0,20.4276,20.4372,20.3222,20.3797,2774242.0
2022-09-23 11:05:00,21.27,21.52,21.26,21.46,3376124.0,20.3797,20.6192,20.3701,20.5617,3376124.0
2022-09-23 11:10:00,21.46,21.51,21.3,21.32,2513756.0,20.5617,20.6096,20.4084,20.4276,2513756.0
2022-09-23 11:15:00,21.31,21.48,21.3,21.46,2278061.0,20.418,20.5809,20.4084,20.5617,2278061.0
2022-09-23 11:20:00,21.46,21.6,21.4,21.53,2934302.0,20.5617,20.6959,20.5042,20.6288,2934302.0
2022-09-23 11:25:00,21.54,21.57,21.29,21.31,3151020.0,20.6384,20.6671,20.3988,20.418,3151020.0
2022-09-23 11:30:00,21.31,21.43,21.3,21.39,1815100.0,20.418,20.533,20.4084,20.4947,1815100.0
2022-09-23 11:35:00,21.39,21.43,21.31,21.31,1509025.0,20.4947,20.533,20.418,20.418,1509025.0
2022-09-23 11:40:00,21.31,21.35,21.19,21.21,3237598.0,20.418,20.4563,20.303,20.3222,3237598.0
2022-09-23 11:45:00,21.2,21.21,21.09,21.18,3711780.0,20.3126,20.3222,20.2072,20.2934,3711780.0
2022-09-23 11:50:00,21.18,21.29,21.17,21.23,2236804.0,20.2934,20.3988,20.2839,20.3413,2236804.0
2022-09-23 11:55:00,21.23,21.26,21.17,21.23,1490864.0,20.3413,20.3701,20.2839,20.3413,1490864.0
2022-09-23 12:00:00,21.22,21.26,21.1,21.19,2349183.0,20.3318,20.3701,20.2168,20.303,2349183.0
2022-09-23 12:05:00,21.18,21.2,21.01,21.06,3729100.0,20.2934,20.3126,20.1306,20.1785,3729100.0
2022-09-23 12:10:00,21.07,21.1,21.01,21.06,2005009.0,20.188,20.2168,20.1306,20.1785,2005009.0
2022-09-23 12:15:00,21.06,21.1,21.01,21.08,2356390.0,20.1785,20.2168,20.1306,20.1976,2356390.0
2022-09-23 12:20:00,21.07,21.1,20.99,21.02,3097778.0,20.188,20.2168,20.1114,20.1401,3097778.0
2022-09-23 12:25:00,21.03,21.08,20.88,20.89,2959008.0,20.1497,20.1976,20.006,20.0156,2959008.0
2022-09-23 12:30:00,20.89,20.98,20.85,20.92,3389555.0,20.0156,20.1018,19.9773,20.0443,3389555.0
2022-09-23 12:35:00,20.92,21.02,20.91,20.98,2334379.0,20.0443,20.1401,20.0347,20.1018,2334379.0
2022-09-23 12:40:00,20.99,21.02,20.94,20.96,1873145.0,20.1114,20.1401,20.0635,20.0827,1873145.0
2022-09-23 12:45:00,20.97,21.08,20.95,21.07,2325457.0,20.0922,20.1976,20.0731,20.188,2325457.0
2022-09-23 12:50:00,21.06,21.23,21.05,21.21,3709981.0,20.1785,20.3413,20.1689,20.3222,3709981.0
2022-09-23 12:55:00,21.22,21.23,21.12,21.18,2466226.0,20.3318,20.3413,20.236,20.2934,2466226.0
2022-09-23 13:00:00,21.18,21.28,21.12,21.2,3124919.0,20.2934,20.3893,20.236,20.3126,3124919.0
2022-09-23 13:05:00,21.2,21.22,21.11,21.14,1521421.0,20.3126,20.3318,20.2264,20.2551,1521421.0
2022-09-23 13:10:00,21.14,21.23,21.12,21.18,1480125.0,20.2551,20.3413,20.236,20.2934,1480125.0
2022-09-23 13:15:00,21.18,21.27,21.13,21.25,1839419.0,20.2934,20.3797,20.2455,20.3605,1839419.0
2022-09-23 13:20:00,21.25,21.26,21.13,21.14,1458169.0,20.3605,20.3701,20.2455,20.2551,1458169.0
2022-09-23 13:25:00,21.14,21.15,20.96,20.97,3025104.0,20.2551,20.2647,20.0827,20.0922,3025104.0
2022-09-23 13:30:00,20.98,21.07,20.95,21.03,1575262.0,20.1018,20.188,20.0731,20.1497,1575262.0
2022-09-23 13:35:00,21.03,21.05,20.95,20.96,1497314.0,20.1497,20.1689,20.0731,20.0827,1497314.0
2022-09-23 13:40:00,20.95,21.0,20.91,20.98,1748264.0,20.0731,20.121,20.0347,20.1018,1748264.0
2022-09-23 13:45:00,20.97,21.08,20.95,21.03,1870887.0,20.0922,20.1976,20.0731,20.1497,1870887.0
2022-09-23 13:50:00,21.02,21.03,20.97,21.03,1042744.0,20.1401,20.1497,20.0922,20.1497,1042744.0
2022-09-23 13:55:00,21.03,21.08,20.96,21.03,1483721.0,20.1497,20.1976,20.0827,20.1497,1483721.0
2022-09-23 14:00:00,21.04,21.09,20.9,21.07,2539821.0,20.1593,20.2072,20.0252,20.188,2539821.0
2022-09-23 14:05:00,21.07,21.14,20.9,20.91,2904557.0,20.188,20.2551,20.0252,20.0347,2904557.0
2022-09-23 14:10:00,20.91,20.95,20.68,20.72,5394203.0,20.0347,20.0731,19.8144,19.8527,5394203.0
2022-09-23 14:15:00,20.71,20.72,20.63,20.65,2815989.0,19.8431,19.8527,19.7665,19.7856,2815989.0
2022-09-23 14:20:00,20.65,20.81,20.6,20.74,3478671.0,19.7856,19.9389,19.7377,19.8719,3478671.0
2022-09-23 14:25:00,20.75,20.82,20.72,20.77,1912611.0,19.8814,19.9485,19.8527,19.9006,1912611.0
2022-09-23 14:30:00,20.76,20.76,20.6,20.69,2423849.0,19.891,19.891,19.7377,19.824,2423849.0
2022-09-23 14:35:00,20.69,20.7,20.59,20.62,2271595.0,19.824,19.8335,19.7281,19.7569,2271595.0
2022-09-23 14:40:00,20.61,20.71,20.58,20.7,2368737.0,19.7473,19.8431,19.7186,19.8335,2368737.0
2022-09-23 14:45:00,20.7,20.73,20.62,20.64,1856489.0,19.8335,19.8623,19.7569,19.776,1856489.0
2022-09-23 14:50:00,20.63,20.68,20.57,20.59,2373096.0,19.7665,19.8144,19.709,19.7281,2373096.0
2022-09-23 14:55:00,20.57,20.58,20.45,20.49,3575399.0,19.709,19.7186,19.594,19.6323,3575399.0
2022-09-23 15:00:00,20.49,20.79,20.48,20.74,5513303.0,19.6323,19.9198,19.6227,19.8719,5513303.0
2022-09-23 15:05:00,20.74,20.98,20.68,20.86,4661229.0,19.8719,20.1018,19.8144,19.9868,4661229.0
2022-09-23 15:10:00,20.87,20.93,20.74,20.86,3401620.0,19.9964,20.0539,19.8719,19.9868,3401620.0
2022-09-23 15:15:00,20.85,21.04,20.84,20.94,4374027.0,19.9773,20.1593,19.9677,20.0635,4374027.0
2022-09-23 15:20:00,20.93,21.01,20.81,20.86,2933051.0,20.0539,20.1306,19.9389,19.9868,2933051.0
2022-09-23 15:25:00,20.86,21.0,20.81,20.98,2694955.0,19.9868,20.121,19.9389,20.1018,2694955.0
2022-09-23 15:30:00,20.98,21.17,20.97,21.1,6017836.0,20.1018,20.2839,20.0922,20.2168,6017836.0
2022-09-23 15:35:00,21.1,21.16,20.96,21.16,3914332.0,20.2168,20.2743,20.0827,20.2743,3914332.0
2022-09-23 15:40:00,21.16,21.37,21.08,21.32,4988559.0,20.2743,20.4755,20.1976,20.4276,4988559.0
2022-09-23 15:45:00,21.32,21.36,21.16,21.2,4275523.0,20.4276,20.4659,20.2743,20.3126,4275523.0
2022-09-23 15:50:00,21.19,21.27,21.02,21.24,5310387.0,20.303,20.3797,20.1401,20.3509,5310387.0
2022-09-23 15:55:00,21.23,21.34,21.08,21.3,8012993.0,20.3413,20.4467,20.1976,20.4084,8012993.0
2022-09-26 09:30:00,21.17,21.62,21.11,21.54,8622278.0,20.2839,20.715,20.2264,20.6384,8622278.0
2022-09-26 09:35:00,21.55,21.75,21.48,21.68,5740839.0,20.648,20.8396,20.5809,20.7725,5740839.0
2022-09-26 09:40:00,21.68,21.79,21.55,21.58,4849464.0,20.7725,20.8779,20.648,20.6767,4849464.0
2022-09-26 09:45:00,21.58,21.75,21.53,21.74,3822614.0,20.6767,20.8396,20.6288,20.83,3822614.0
2022-09-26 09:50:00,21.74,21.88,21.71,21.81,4455463.0,20.83,20.9641,20.8013,20.8971,4455463.0
2022-09-26 09:55:00,21.8,21.98,21.76,21.96,4247199.0,20.8875,21.06,20.8492,21.0408,4247199.0
2022-09-26 10:00:00,21.96,22.12,21.84,21.93,6347712.0,21.0408,21.1941,20.9258,21.012,6347712.0
2022-09-26 10:05:00,21.93,22.08,21.84,21.88,3196996.0,21.012,21.1558,20.9258,20.9641,3196996.0
2022-09-26 10:10:00,21.88,22.01,21.74,21.97,3565957.0,20.9641,21.0887,20.83,21.0504,3565957.0
2022-09-26 10:15:00,21.98,22.21,21.97,22.15,4230827.0,21.06,21.2803,21.0504,21.2228,4230827.0
2022-09-26 10:20:00,22.15,22.2,22.09,22.13,2654526.0,21.2228,21.2707,21.1654,21.2037,2654526.0
2022-09-26 10:25:00,22.12,22.17,22.02,22.11,2352511.0,21.1941,21.242,21.0983,21.1845,2352511.0
2022-09-26 10:30:00,22.12,22.14,21.93,21.98,2965437.0,21.1941,21.2133,21.012,21.06,2965437.0
2022-09-26 10:35:00,21.97,22.04,21.93,21.98,1754630.0,21.0504,21.1174,21.012,21.06,1754630.0
2022-09-26 10:40:00,21.99,22.0,21.79,21.95,2911340.0,21.0695,21.0791,20.8779,21.0312,2911340.0
2022-09-26 10:45:00,21.95,21.96,21.65,21.74,3656499.0,21.0312,21.0408,20.7438,20.83,3656499.0
2022-09-26 10:50:00,21.73,21.77,21.66,21.71,3254142.0,20.8204,20.8587,20.7534,20.8013,3254142.0
2022-09-26 10:55:00,21.71,21.82,21.63,21.77,2460103.0,20.8013,20.9067,20.7246,20.8587,2460103.0
2022-09-26 11:00:00,21.76,21.84,21.71,21.77,2305924.0,20.8492,20.9258,20.8013,20.8587,2305924.0
2022-09-26 11:05:00,21.77,21.78,21.44,21.46,4740618.0,20.8587,20.8683,20.5426,20.5617,4740618.0
2022-09-26 11:10:00,21.46,21.58,21.41,21.58,3147699.0,20.5617,20.6767,20.5138,20.6767,3147699.0
2022-09-26 11:15:00,21.57,21.61,21.47,21.47,2408897.0,20.6671,20.7054,20.5713,20.5713,2408897.0
2022-09-26 11:20:00,21.47,21.6,21.37,21.43,2636806.0,20.5713,20.6959,20.4755,20.533,2636806.0
2022-09-26 11:25:00,21.43,21.45,21.3,21.3,3457549.0,20.533,20.5521,20.4084,20.4084,3457549.0
2022-09-26 11:30:00,21.31,21.41,21.29,21.34,2238771.0,20.418,20.5138,20.3988,20.4467,2238771.0
2022-09-26 11:35:00,21.35,21.47,21.33,21.41,2372572.0,20.4563,20.5713,20.4372,20.5138,2372572.0
2022-09-26 11:40:00,21.41,21.52,21.23,21.23,3049622.0,20.5138,20.6192,20.3413,20.3413,3049622.0
2022-09-26 11:45:00,21.23,21.39,21.18,21.34,3541259.0,20.3413,20.4947,20.2934,20.4467,3541259.0
2022-09-26 11:50:00,21.34,21.35,21.25,21.35,1850567.0,20.4467,20.4563,20.3605,20.4563,1850567.0
2022-09-26 11:55:00,21.36,21.57,21.33,21.51,4059717.0,20.4659,20.6671,20.4372,20.6096,4059717.0
2022-09-26 12:00:00,21.51,21.52,21.35,21.38,2063810.0,20.6096,20.6192,20.4563,20.4851,2063810.0
2022-09-26 12:05:00,21.38,21.41,21.3,21.36,1777053.0,20.4851,20.5138,20.4084,20.4659,1777053.0
2022-09-26 12:10:00,21.36,21.41,21.32,21.36,1092084.0,20.4659,20.5138,20.4276,20.4659,1092084.0
2022-09-26 12:15:00,21.36,21.44,21.32,21.38,1528942.0,20.4659,20.5426,20.4276,20.4851,1528942.0
2022-09-26 12:20:00,21.37,21.38,21.13,21.13,3450048.0,20.4755,20.4851,20.2455,20.2455,3450048.0
2022-09-26 12:25:00,21.13,21.14,20.97,21.03,3807419.0,20.2455,20.2551,20.0922,20.1497,3807419.0
2022-09-26 12:30:00,21.03,21.06,20.95,20.96,1866163.0,20.1497,20.1785,20.0731,20.0827,1866163.0
2022-09-26 12:35:00,20.97,21.07,20.95,20.99,1948599.0,20.0922,20.188,20.0731,20.1114,1948599.0
2022-09-26 12:40:00,20.99,21.03,20.92,20.95,1570637.0,20.1114,20.1497,20.0443,20.0731,1570637.0
2022-09-26 12:45:00,20.96,21.12,20.94,21.07,2417798.0,20.0827,20.236,20.0635,20.188,2417798.0
2022-09-26 12:50:00,21.07,21.22,21.06,21.19,2122725.0,20.188,20.3318,20.1785,20.303,2122725.0
2022-09-26 12:55:00,21.2,21.35,21.19,21.27,2864898.0,20.3126,20.4563,20.303,20.3797,2864898.0
2022-09-26 13:00:00,21.27,21.3,21.11,21.12,2268762.0,20.3797,20.4084,20.2264,20.236,2268762.0
2022-09-26 13:05:00,21.13,21.15,21.04,21.09,1519292.0,20.2455,20.2647,20.1593,20.2072,1519292.0
2022-09-26 13:10:00,21.08,21.09,20.93,20.96,1985960.0,20.1976,20.2072,20.0539,20.0827,1985960.0
2022-09-26 13:15:00,20.95,21.06,20.94,21.02,1723610.0,20.0731,20.1785,20.0635,20.1401,1723610.0
2022-09-26 13:20:00,21.02,21.11,20.96,20.98,1808303.0,20.1401,20.2264,20.0827,20.1018,1808303.0
2022-09-26 13:25:00,20.98,21.03,20.87,21.01,2821360.0,20.1018,20.1497,19.9964,20.1306,2821360.0
2022-09-26 13:30:00,21.0,21.13,20.93,20.96,2906388.0,20.121,20.2455,20.0539,20.0827,2906388.0
2022-09-26 13:35:00,20.96,21.05,20.94,21.0,1237518.0,20.0827,20.1689,20.0635,20.121,1237518.0
2022-09-26 13:40:00,21.0,21.02,20.9,20.95,1285065.0,20.121,20.1401,20.0252,20.0731,1285065.0
2022-09-26 13:45:00,20.94,21.07,20.94,21.0,1790925.0,20.0635,20.188,20.0635,20.121,1790925.0
2022-09-26 13:50:00,20.99,21.15,20.98,21.07,2318470.0,20.1114,20.2647,20.1018,20.188,2318470.0
2022-09-26 13:55:00,21.07,21.07,20.83,20.86,1967858.0,20.188,20.188,19.9581,19.9868,1967858.0
2022-09-26 14:00:00,20.86,21.18,20.83,21.18,3161634.0,19.9868,20.2934,19.9581,20.2934,3161634.0
2022-09-26 14:05:00,21.17,21.28,21.12,21.24,2624836.0,20.2839,20.3893,20.236,20.3509,2624836.0
2022-09-26 14:10:00,21.25,21.26,21.13,21.2,1872146.0,20.3605,20.3701,20.2455,20.3126,1872146.0
2022-09-26 14:15:00,21.21,21.25,21.14,21.19,1356635.0,20.3222,20.3605,20.2551,20.303,1356635.0
2022-09-26 14:20:00,21.18,21.24,21.13,21.16,1534968.0,20.2934,20.3509,20.2455,20.2743,1534968.0
2022-09-26 14:25:00,21.16,21.16,21.0,21.01,1740762.0,20.2743,20.2743,20.121,20.1306,1740762.0
2022-09-26 14:30:00,21.01,21.13,21.0,21.05,1391828.0,20.1306,20.2455,20.121,20.1689,1391828.0
2022-09-26 14:35:00,21.05,21.07,20.91,21.0,1826494.0,20.1689,20.188,20.0347,20.121,1826494.0
2022-09-26 14:40:00,21.0,21.04,20.93,21.02,1306172.0,20.121,20.1593,20.0539,20.1401,1306172.0
2022-09-26 14:45:00,21.02,21.36,20.97,21.34,4538910.0,20.1401,20.4659,20.0922,20.4467,4538910.0
2022-09-26 14:50:00,21.34,21.42,21.23,21.4,3638832.0,20.4467,20.5234,20.3413,20.5042,3638832.0
2022-09-26 14:55:00,21.39,21.42,21.31,21.33,1818779.0,20.4947,20.5234,20.418,20.4372,1818779.0
2022-09-26 15:00:00,21.34,21.47,21.32,21.39,3391177.0,20.4467,20.5713,20.4276,20.4947,3391177.0
2022-09-26 15:05:00,21.39,21.45,21.27,21.44,2974457.0,20.4947,20.5521,20.3797,20.5426,2974457.0
2022-09-26 15:10:00,21.43,21.47,21.3,21.31,2377602.0,20.533,20.5713,20.4084,20.418,2377602.0
2022-09-26 15:15:00,21.31,21.41,21.15,21.32,3219584.0,20.418,20.5138,20.2647,20.4276,3219584.0
2022-09-26 15:20:00,21.32,21.38,21.21,21.27,1904274.0,20.4276,20.4851,20.3222,20.3797,1904274.0
2022-09-26 15:25:00,21.27,21.34,21.22,21.3,1570879.0,20.3797,20.4467,20.3318,20.4084,1570879.0
2022-09-26 15:30:00,21.3,21.31,21.15,21.21,2146535.0,20.4084,20.418,20.2647,20.3222,2146535.0
2022-09-26 15:35:00,21.2,21.35,21.12,21.16,2561751.0,20.3126,20.4563,20.236,20.2743,2561751.0
2022-09-26 15:40:00,21.16,21.3,21.03,21.17,2425854.0,20.2743,20.4084,20.1497,20.2839,2425854.0
2022-09-26 15:45:00,21.17,21.3,21.12,21.26,2706041.0,20.2839,20.4084,20.236,20.3701,2706041.0
2022-09-26 15:50:00,21.26,21.46,21.08,21.32,5275879.0,20.3701,20.5617,20.1976,20.4276,5275879.0
2022-09-26 15:55:00,21.32,21.32,20.91,20.98,5525163.0,20.4276,20.4276,20.0347,20.1018,5525163.0
2022-09-27 09:30:00,21.82,22.14,21.76,22.14,8571904.0,20.9067,21.2133,20.8492,21.2133,8571904.0
2022-09-27 09:35:00,22.14,22.27,22.07,22.26,7322812.0,21.2133,21.3378,21.1462,21.3282,7322812.0
2022-09-27 09:40:00,22.26,22.35,22.14,22.19,5570286.0,21.3282,21.4145,21.2133,21.2612,5570286.0
2022-09-27 09:45:00,22.2,22.24,21.88,21.91,5657786.0,21.2707,21.3091,20.9641,20.9929,5657786.0
2022-09-27 09:50:00,21.91,22.05,21.76,22.0,5366279.0,20.9929,21.127,20.8492,21.0791,5366279.0
2022-09-27 09:55:00,22.0,22.01,21.84,21.91,3113933.0,21.0791,21.0887,20.9258,20.9929,3113933.0
2022-09-27 10:00:00,21.92,21.95,21.48,21.61,7669950.0,21.0025,21.0312,20.5809,20.7054,7669950.0
2022-09-27 10:05:00,21.61,21.65,21.45,21.52,3848081.0,20.7054,20.7438,20.5521,20.6192,3848081.0
2022-09-27 10:10:00,21.51,21.7,21.49,21.68,4190880.0,20.6096,20.7917,20.5905,20.7725,4190880.0
2022-09-27 10:15:00,21.68,21.79,21.56,21.71,3647607.0,20.7725,20.8779,20.6575,20.8013,3647607.0
2022-09-27 10:20:00,21.7,21.82,21.61,21.76,3283409.0,20.7917,20.9067,20.7054,20.8492,3283409.0
2022-09-27 10:25:00,21.76,21.84,21.6,21.61,3187817.0,20.8492,20.9258,20.6959,20.7054,3187817.0
2022-09-27 10:30:00,21.61,21.82,21.6,21.72,2917445.0,20.7054,20.9067,20.6959,20.8108,2917445.0
2022-09-27 10:35:00,21.71,21.89,21.67,21.7,3293397.0,20.8013,20.9737,20.7629,20.7917,3293397.0
2022-09-27 10:40:00,21.7,21.95,21.65,21.94,2806225.0,20.7917,21.0312,20.7438,21.0216,2806225.0
2022-09-27 10:45:00,21.94,21.99,21.86,21.96,3868699.0,21.0216,21.0695,20.945,21.0408,3868699.0
2022-09-27 10:50:00,21.96,21.99,21.84,21.86,2127304.0,21.0408,21.0695,20.9258,20.945,2127304.0
2022-09-27 10:55:00,21.85,21.95,21.84,21.9,2080636.0,20.9354,21.0312,20.9258,20.9833,2080636.0
2022-09-27 11:00:00,21.9,21.96,21.71,21.73,2637313.0,20.9833,21.0408,20.8013,20.8204,2637313.0
2022-09-27 11:05:00,21.73,21.94,21.68,21.93,2756588.0,20.8204,21.0216,20.7725,21.012,2756588.0
2022-09-27 11:10:00,21.93,21.96,21.68,21.7,2563263.0,21.012,21.0408,20.7725,20.7917,2563263.0
2022-09-27 11:15:00,21.7,21.74,21.61,21.64,2616240.0,20.7917,20.83,20.7054,20.7342,2616240.0
2022-09-27 11:20:00,21.65,21.67,21.45,21.49,4370578.0,20.7438,20.7629,20.5521,20.5905,4370578.0
2022-09-27 11:25:00,21.5,21.54,21.25,21.3,4479146.0,20.6,20.6384,20.3605,20.4084,4479146.0
2022-09-27 11:30:00,21.31,21.44,21.25,21.41,3318396.0,20.418,20.5426,20.3605,20.5138,3318396.0
2022-09-27 11:35:00,21.41,21.45,21.33,21.4,2821206.0,20.5138,20.5521,20.4372,20.5042,2821206.0
2022-09-27 11:40:00,21.4,21.45,21.34,21.37,2131906.0,20.5042,20.5521,20.4467,20.4755,2131906.0
2022-09-27 11:45:00,21.37,21.43,21.29,21.33,1617309.0,20.4755,20.533,20.3988,20.4372,1617309.0
2022-09-27 11:50:00,21.33,21.4,21.15,21.17,3276772.0,20.4372,20.5042,20.2647,20.2839,3276772.0
2022-09-27 11:55:00,21.17,21.22,21.09,21.11,2679153.0,20.2839,20.3318,20.2072,20.2264,2679153.0
2022-09-27 12:00:00,21.11,21.12,20.96,21.1,4151174.0,20.2264,20.236,20.0827,20.2168,4151174.0
2022-09-27 12:05:00,21.1,21.1,20.92,20.95,2270630.0,20.2168,20.2168,20.0443,20.0731,2270630.0
2022-09-27 12:10:00,20.95,20.97,20.66,20.78,6241485.0,20.0731,20.0922,19.7952,19.9102,6241485.0
2022-09-27 12:15:00,20.77,20.78,20.5,20.52,3550715.0,19.9006,19.9102,19.6419,19.6611,3550715.0
2022-09-27 12:20:00,20.51,20.65,20.5,20.6,3874397.0,19.6515,19.7856,19.6419,19.7377,3874397.0
2022-09-27 12:25:00,20.61,20.83,20.6,20.75,5303460.0,19.7473,19.9581,19.7377,19.8814,5303460.0
2022-09-27 12:30:00,20.75,20.84,20.71,20.82,2623608.0,19.8814,19.9677,19.8431,19.9485,2623608.0
2022-09-27 12:35:00,20.82,20.85,20.65,20.71,3278696.0,19.9485,19.9773,19.7856,19.8431,3278696.0
2022-09-27 12:40:00,20.7,20.8,20.66,20.75,2210827.0,19.8335,19.9293,19.7952,19.8814,2210827.0
2022-09-27 12:45:00,20.74,20.82,20.69,20.8,1777531.0,19.8719,19.9485,19.824,19.9293,1777531.0
2022-09-27 12:50:00,20.79,20.92,20.65,20.91,3243121.0,19.9198,20.0443,19.7856,20.0347,3243121.0
2022-09-27 12:55:00,20.91,20.92,20.83,20.86,2227007.0,20.0347,20.0443,19.9581,19.9868,2227007.0
2022-09-27 13:00:00,20.86,20.87,20.6,20.64,3328073.0,19.9868,19.9964,19.7377,19.776,3328073.0
2022-09-27 13:05:00,20.65,20.82,20.64,20.69,2528591.0,19.7856,19.9485,19.776,19.824,2528591.0
2022-09-27 13:10:00,20.69,20.72,20.61,20.71,1521419.0,19.824,19.8527,19.7473,19.8431,1521419.0
2022-09-27 13:15:00,20.7,20.8,20.69,20.75,1844339.0,19.8335,19.9293,19.824,19.8814,1844339.0
2022-09-27 13:20:00,20.75,20.78,20.66,20.69,1223418.0,19.8814,19.9102,19.7952,19.824,1223418.0
2022-09-27 13:25:00,20.69,20.79,20.63,20.73,1568418.0,19.824,19.9198,19.7665,19.8623,1568418.0
2022-09-27 13:30:00,20.73,20.83,20.69,20.8,1649408.0,19.8623,19.9581,19.824,19.9293,1649408.0
2022-09-27 13:35:00,20.81,20.82,20.67,20.68,1358505.0,19.9389,19.9485,19.8048,19.8144,1358505.0
2022-09-27 13:40:00,20.67,20.69,20.55,20.64,2464295.0,19.8048,19.824,19.6898,19.776,2464295.0
2022-09-27 13:45:00,20.64,20.76,20.64,20.69,1803175.0,19.776,19.891,19.776,19.824,1803175.0
2022-09-27 13:50:00,20.69,20.74,20.62,20.64,1274364.0,19.824,19.8719,19.7569,19.776,1274364.0
2022-09-27 13:55:00,20.63,20.71,20.54,20.7,2098009.0,19.7665,19.8431,19.6802,19.8335,2098009.0
2022-09-27 14:00:00,20.71,20.89,20.66,20.82,3593289.0,19.8431,20.0156,19.7952,19.9485,3593289.0
2022-09-27 14:05:00,20.83,20.84,20.75,20.77,1417456.0,19.9581,19.9677,19.8814,19.9006,1417456.0
2022-09-27 14:10:00,20.78,20.81,20.68,20.69,1553869.0,19.9102,19.9389,19.8144,19.824,1553869.0
2022-09-27 14:15:00,20.69,20.72,20.63,20.64,1174250.0,19.824,19.8527,19.7665,19.776,1174250.0
2022-09-27 14:20:00,20.63,20.74,20.61,20.73,1340153.0,19.7665,19.8719,19.7473,19.8623,1340153.0
2022-09-27 14:25:00,20.73,20.77,20.69,20.76,1408504.0,19.8623,19.9006,19.824,19.891,1408504.0
2022-09-27 14:30:00,20.75,20.79,20.66,20.76,1335886.0,19.8814,19.9198,19.7952,19.891,1335886.0
2022-09-27 14:35:00,20.75,21.01,20.71,20.98,3023093.0,19.8814,20.1306,19.8431,20.1018,3023093.0
2022-09-27 14:40:00,20.98,21.15,20.97,21.04,4719992.0,20.1018,20.2647,20.0922,20.1593,4719992.0
2022-09-27 14:45:00,21.04,21.22,20.95,21.2,3603677.0,20.1593,20.3318,20.0731,20.3126,3603677.0
2022-09-27 14:50:00,21.2,21.21,21.08,21.11,2496133.0,20.3126,20.3222,20.1976,20.2264,2496133.0
2022-09-27 14:55:00,21.12,21.15,21.05,21.1,1966151.0,20.236,20.2647,20.1689,20.2168,1966151.0
2022-09-27 15:00:00,21.1,21.11,20.85,20.97,4113153.0,20.2168,20.2264,19.9773,20.0922,4113153.0
2022-09-27 15:05:00,20.97,21.08,20.92,21.06,2130594.0,20.0922,20.1976,20.0443,20.1785,2130594.0
2022-09-27 15:10:00,21.06,21.1,20.99,21.05,1658332.0,20.1785,20.2168,20.1114,20.1689,1658332.0
2022-09-27 15:15:00,21.05,21.1,20.91,21.09,2775794.0,20.1689,20.2168,20.0347,20.2072,2775794.0
2022-09-27 15:20:00,21.09,21.1,20.96,21.01,1838676.0,20.2072,20.2168,20.0827,20.1306,1838676.0
2022-09-27 15:25:00,21.01,21.04,20.87,20.93,2489064.0,20.1306,20.1593,19.9964,20.0539,2489064.0
2022-09-27 15:30:00,20.93,20.94,20.76,20.82,2822560.0,20.0539,20.0635,19.891,19.9485,2822560.0
2022-09-27 15:35:00,20.82,20.91,20.78,20.84,2058187.0,19.9485,20.0347,19.9102,19.9677,2058187.0
2022-09-27 15:40:00,20.84,21.02,20.8,21.0,2667807.0,19.9677,20.1401,19.9293,20.121,2667807.0
2022-09-27 15:45:00,20.99,21.02,20.87,20.97,3041964.0,20.1114,20.1401,19.9964,20.0922,3041964.0
2022-09-27 15:50:00,20.97,21.14,20.95,21.11,5390241.0,20.0922,20.2551,20.0731,20.2264,5390241.0
2022-09-27 15:55:00,21.12,21.17,20.97,21.06,4618143.0,20.236,20.2839,20.0922,20.1785,4618143.0
2022-09-28 09:30:00,21.03,21.09,20.68,20.76,7604734.0,20.1497,20.2072,19.8144,19.891,7604734.0
2022-09-28 09:35:00,20.76,20.93,20.72,20.82,5176985.0,19.891,20.0539,19.8527,19.9485,5176985.0
2022-09-28 09:40:00,20.81,21.11,20.77,21.09,6618036.0,19.9389,20.2264,19.9006,20.2072,6618036.0
2022-09-28 09:45:00,21.08,21.16,20.85,20.97,5947874.0,20.1976,20.2743,19.9773,20.0922,5947874.0
2022-09-28 09:50:00,20.97,21.13,20.89,20.91,4046284.0,20.0922,20.2455,20.0156,20.0347,4046284.0
2022-09-28 09:55:00,20.92,21.09,20.89,20.93,3824693.0,20.0443,20.2072,20.0156,20.0539,3824693.0
2022-09-28 10:00:00,20.94,21.27,20.85,20.89,6819097.0,20.0635,20.3797,19.9773,20.0156,6819097.0
2022-09-28 10:05:00,20.89,20.98,20.7,20.71,4811155.0,20.0156,20.1018,19.8335,19.8431,4811155.0
2022-09-28 10:10:00,20.7,20.95,20.7,20.92,3297374.0,19.8335,20.0731,19.8335,20.0443,3297374.0
2022-09-28 10:15:00,20.92,21.07,20.78,21.03,4057972.0,20.0443,20.188,19.9102,20.1497,4057972.0
2022-09-28 10:20:00,21.03,21.27,21.01,21.26,5157143.0,20.1497,20.3797,20.1306,20.3701,5157143.0
2022-09-28 10:25:00,21.26,21.47,21.19,21.45,6553113.0,20.3701,20.5713,20.303,20.5521,6553113.0
2022-09-28 10:30:00,21.46,21.48,21.33,21.41,4844877.0,20.5617,20.5809,20.4372,20.5138,4844877.0
2022-09-28 10:35:00,21.42,21.54,21.3,21.4,4689627.0,20.5234,20.6384,20.4084,20.5042,4689627.0
2022-09-28 10:40:00,21.39,21.55,21.36,21.46,2883062.0,20.4947,20.648,20.4659,20.5617,2883062.0
2022-09-28 10:45:00,21.46,21.6,21.44,21.54,3491913.0,20.5617,20.6959,20.5426,20.6384,3491913.0
2022-09-28 10:50:00,21.53,21.54,21.42,21.5,2552895.0,20.6288,20.6384,20.5234,20.6,2552895.0
2022-09-28 10:55:00,21.51,21.53,21.36,21.39,2754476.0,20.6096,20.6288,20.4659,20.4947,2754476.0
2022-09-28 11:00:00,21.4,21.59,21.33,21.48,3164055.0,20.5042,20.6863,20.4372,20.5809,3164055.0
2022-09-28 11:05:00,21.47,21.49,21.39,21.41,1766684.0,20.5713,20.5905,20.4947,20.5138,1766684.0
2022-09-28 11:10:00,21.41,21.57,21.38,21.46,2502846.0,20.5138,20.6671,20.4851,20.5617,2502846.0
2022-09-28 11:15:00,21.47,21.58,21.44,21.55,1787235.0,20.5713,20.6767,20.5426,20.648,1787235.0
2022-09-28 11:20:00,21.55,21.76,21.54,21.71,4671058.0,20.648,20.8492,20.6384,20.8013,4671058.0
2022-09-28 11:25:00,21.71,21.77,21.55,21.57,3162962.0,20.8013,20.8587,20.648,20.6671,3162962.0
2022-09-28 11:30:00,21.58,21.61,21.47,21.55,2799304.0,20.6767,20.7054,20.5713,20.648,2799304.0
2022-09-28 11:35:00,21.55,21.62,21.48,21.53,2780757.0,20.648,20.715,20.5809,20.6288,2780757.0
2022-09-28 11:40:00,21.53,21.56,21.45,21.55,1560984.0,20.6288,20.6575,20.5521,20.648,1560984.0
2022-09-28 11:45:00,21.55,21.71,21.49,21.67,2173767.0,20.648,20.8013,20.5905,20.7629,2173767.0
2022-09-28 11:50:00,21.67,21.79,21.65,21.76,1814326.0,20.7629,20.8779,20.7438,20.8492,1814326.0
2022-09-28 11:55:00,21.77,21.87,21.76,21.84,2810911.0,20.8587,20.9546,20.8492,20.9258,2810911.0
2022-09-28 12:00:00,21.85,21.89,21.82,21.86,1998314.0,20.9354,20.9737,20.9067,20.945,1998314.0
2022-09-28 12:05:00,21.86,21.86,21.79,21.81,1715381.0,20.945,20.945,20.8779,20.8971,1715381.0
2022-09-28 12:10:00,21.81,21.95,21.8,21.93,2491358.0,20.8971,21.0312,20.8875,21.012,2491358.0
2022-09-28 12:15:00,21.93,22.03,21.88,22.03,3287498.0,21.012,21.1079,20.9641,21.1079,3287498.0
2022-09-28 12:20:00,22.02,22.04,21.83,21.84,3777467.0,21.0983,21.1174,20.9162,20.9258,3777467.0
2022-09-28 12:25:00,21.84,21.87,21.75,21.78,2701046.0,20.9258,20.9546,20.8396,20.8683,2701046.0
2022-09-28 12:30:00,21.77,21.83,21.72,21.82,2512250.0,20.8587,20.9162,20.8108,20.9067,2512250.0
2022-09-28 12:35:00,21.82,21.83,21.71,21.72,1841208.0,20.9067,20.9162,20.8013,20.8108,1841208.0
2022-09-28 12:40:00,21.73,21.87,21.71,21.87,1612739.0,20.8204,20.9546,20.8013,20.9546,1612739.0
2022-09-28 12:45:00,21.86,21.92,21.8,21.82,2638744.0,20.945,21.0025,20.8875,20.9067,2638744.0
2022-09-28 12:50:00,21.82,21.84,21.72,21.8,1625130.0,20.9067,20.9258,20.8108,20.8875,1625130.0
2022-09-28 12:55:00,21.79,21.84,21.75,21.84,1330004.0,20.8779,20.9258,20.8396,20.9258,1330004.0
2022-09-28 13:00:00,21.84,21.87,21.74,21.85,2478752.0,20.9258,20.9546,20.83,20.9354,2478752.0
2022-09-28 13:05:00,21.85,22.04,21.84,22.03,2963385.0,20.9354,21.1174,20.9258,21.1079,2963385.0
2022-09-28 13:10:00,22.03,22.03,21.93,21.97,1272832.0,21.1079,21.1079,21.012,21.0504,1272832.0
2022-09-28 13:15:00,21.96,22.07,21.96,22.07,2267355.0,21.0408,21.1462,21.0408,21.1462,2267355.0
2022-09-28 13:20:00,22.07,22.07,22.0,22.02,969389.0,21.1462,21.1462,21.0791,21.0983,969389.0
2022-09-28 13:25:00,22.03,22.04,21.92,21.95,1647959.0,21.1079,21.1174,21.0025,21.0312,1647959.0
2022-09-28 13:30:00,21.95,21.97,21.9,21.95,1230504.0,21.0312,21.0504,20.9833,21.0312,1230504.0
2022-09-28 13:35:00,21.94,21.96,21.85,21.9,1294815.0,21.0216,21.0408,20.9354,20.9833,1294815.0
2022-09-28 13:40:00,21.91,21.99,21.89,21.9,1319467.0,20.9929,21.0695,20.9737,20.9833,1319467.0
2022-09-28 13:45:00,21.9,21.91,21.76,21.81,2200601.0,20.9833,20.9929,20.8492,20.8971,2200601.0
2022-09-28 13:50:00,21.82,21.83,21.74,21.82,1551847.0,20.9067,20.9162,20.83,20.9067,1551847.0
2022-09-28 13:55:00,21.82,21.87,21.78,21.84,1100228.0,20.9067,20.9546,20.8683,20.9258,1100228.0
2022-09-28 14:00:00,21.84,21.89,21.81,21.88,1056748.0,20.9258,20.9737,20.8971,20.9641,1056748.0
2022-09-28 14:05:00,21.88,21.96,21.87,21.94,1526125.0,20.9641,21.0408,20.9546,21.0216,1526125.0
2022-09-28 14:10:00,21.93,21.98,21.9,21.92,1043563.0,21.012,21.06,20.9833,21.0025,1043563.0
2022-09-28 14:15:00,21.92,21.95,21.86,21.93,963903.0,21.0025,21.0312,20.945,21.012,963903.0
2022-09-28 14:20:00,21.93,21.94,21.87,21.89,746113.0,21.012,21.0216,20.9546,20.9737,746113.0
2022-09-28 14:25:00,21.89,21.96,21.84,21.96,1314566.0,20.9737,21.0408,20.9258,21.0408,1314566.0
2022-09-28 14:30:00,21.96,22.07,21.95,22.06,2253479.0,21.0408,21.1462,21.0312,21.1366,2253479.0
2022-09-28 14:35:00,22.06,22.12,22.04,22.11,2165308.0,21.1366,21.1941,21.1174,21.1845,2165308.0
2022-09-28 14:40:00,22.11,22.11,21.91,21.98,2091142.0,21.1845,21.1845,20.9929,21.06,2091142.0
2022-09-28 14:45:00,21.99,22.05,21.95,22.04,901112.0,21.0695,21.127,21.0312,21.1174,901112.0
2022-09-28 14:50:00,22.05,22.11,22.05,22.09,1573207.0,21.127,21.1845,21.127,21.1654,1573207.0
2022-09-28 14:55:00,22.08,22.12,22.05,22.06,1344083.0,21.1558,21.1941,21.127,21.1366,1344083.0
2022-09-28 15:00:00,22.07,22.23,22.04,22.2,3158447.0,21.1462,21.2995,21.1174,21.2707,3158447.0
2022-09-28 15:05:00,22.21,22.34,22.18,22.3,3978726.0,21.2803,21.4049,21.2516,21.3666,3978726.0
2022-09-28 15:10:00,22.3,22.37,22.26,22.31,2291144.0,21.3666,21.4336,21.3282,21.3761,2291144.0
2022-09-28 15:15:00,22.32,22.36,22.23,22.26,2828075.0,21.3857,21.424,21.2995,21.3282,2828075.0
2022-09-28 15:20:00,22.26,22.31,22.21,22.26,1839407.0,21.3282,21.3761,21.2803,21.3282,1839407.0
2022-09-28 15:25:00,22.26,22.36,22.25,22.31,1771711.0,21.3282,21.424,21.3187,21.3761,1771711.0
2022-09-28 15:30:00,22.31,22.45,22.3,22.44,3723099.0,21.3761,21.5103,21.3666,21.5007,3723099.0
2022-09-28 15:35:00,22.43,22.45,22.37,22.41,2142109.0,21.4911,21.5103,21.4336,21.472,2142109.0
2022-09-28 15:40:00,22.4,22.5,22.4,22.48,2500979.0,21.4624,21.5582,21.4624,21.539,2500979.0
2022-09-28 15:45:00,22.47,22.59,22.45,22.54,2880765.0,21.5294,21.6444,21.5103,21.5965,2880765.0
2022-09-28 15:50:00,22.54,22.59,22.46,22.48,4088678.0,21.5965,21.6444,21.5199,21.539,4088678.0
2022-09-28 15:55:00,22.47,22.49,22.24,22.27,5355489.0,21.5294,21.5486,21.3091,21.3378,5355489.0
2022-09-29 09:30:00,21.3,21.39,21.18,21.23,6621718.0,20.4084,20.4947,20.2934,20.3413,6621718.0
2022-09-29 09:35:00,21.23,21.24,20.97,21.01,5865787.0,20.3413,20.3509,20.0922,20.1306,5865787.0
2022-09-29 09:40:00,21.0,21.04,20.61,20.61,6664056.0,20.121,20.1593,19.7473,19.7473,6664056.0
2022-09-29 09:45:00,20.62,20.66,20.5,20.55,6674250.0,19.7569,19.7952,19.6419,19.6898,6674250.0
2022-09-29 09:50:00,20.55,20.75,20.54,20.62,6013879.0,19.6898,19.8814,19.6802,19.7569,6013879.0
2022-09-29 09:55:00,20.63,20.72,20.54,20.58,4066312.0,19.7665,19.8527,19.6802,19.7186,4066312.0
2022-09-29 10:00:00,20.59,20.64,20.25,20.3,8988400.0,19.7281,19.776,19.4024,19.4503,8988400.0
2022-09-29 10:05:00,20.31,20.4,20.2,20.2,5519180.0,19.4599,19.5461,19.3545,19.3545,5519180.0
2022-09-29 10:10:00,20.2,20.31,20.08,20.11,4894835.0,19.3545,19.4599,19.2395,19.2682,4894835.0
2022-09-29 10:15:00,20.11,20.19,20.02,20.11,5016501.0,19.2682,19.3449,19.182,19.2682,5016501.0
2022-09-29 10:20:00,20.11,20.3,20.1,20.21,3883761.0,19.2682,19.4503,19.2586,19.364,3883761.0
2022-09-29 10:25:00,20.2,20.32,20.18,20.24,2991977.0,19.3545,19.4694,19.3353,19.3928,2991977.0
2022-09-29 10:30:00,20.25,20.25,20.05,20.07,3570997.0,19.4024,19.4024,19.2107,19.2299,3570997.0
2022-09-29 10:35:00,20.07,20.21,20.02,20.16,3415234.0,19.2299,19.364,19.182,19.3161,3415234.0
2022-09-29 10:40:00,20.15,20.31,20.14,20.21,3111242.0,19.3066,19.4599,19.297,19.364,3111242.0
2022-09-29 10:45:00,20.21,20.31,20.17,20.21,2274587.0,19.364,19.4599,19.3257,19.364,2274587.0
2022-09-29 10:50:00,20.2,20.37,20.19,20.32,3594730.0,19.3545,19.5173,19.3449,19.4694,3594730.0
2022-09-29 10:55:00,20.33,20.44,20.3,20.34,3752680.0,19.479,19.5844,19.4503,19.4886,3752680.0
2022-09-29 11:00:00,20.34,20.44,20.3,20.3,2559085.0,19.4886,19.5844,19.4503,19.4503,2559085.0
2022-09-29 11:05:00,20.3,20.56,20.25,20.5,4385836.0,19.4503,19.6994,19.4024,19.6419,4385836.0
2022-09-29 11:10:00,20.5,20.51,20.26,20.3,3096451.0,19.6419,19.6515,19.412,19.4503,3096451.0
2022-09-29 11:15:00,20.3,20.36,20.27,20.33,2185776.0,19.4503,19.5078,19.4215,19.479,2185776.0
2022-09-29 11:20:00,20.34,20.34,20.2,20.23,2214603.0,19.4886,19.4886,19.3545,19.3832,2214603.0
2022-09-29 11:25:00,20.23,20.37,20.21,20.34,1911964.0,19.3832,19.5173,19.364,19.4886,1911964.0
2022-09-29 11:30:00,20.34,20.44,20.26,20.38,2075507.0,19.4886,19.5844,19.412,19.5269,2075507.0
2022-09-29 11:35:00,20.38,20.45,20.3,20.38,1470135.0,19.5269,19.594,19.4503,19.5269,1470135.0
2022-09-29 11:40:00,20.38,20.48,20.29,20.45,1823408.0,19.5269,19.6227,19.4407,19.594,1823408.0
2022-09-29 11:45:00,20.45,20.53,20.43,20.52,2012668.0,19.594,19.6707,19.5748,19.6611,2012668.0
2022-09-29 11:50:00,20.52,20.68,20.47,20.64,3729123.0,19.6611,19.8144,19.6132,19.776,3729123.0
2022-09-29 11:55:00,20.64,20.66,20.56,20.58,2049923.0,19.776,19.7952,19.6994,19.7186,2049923.0
2022-09-29 12:00:00,20.58,20.61,20.5,20.59,1983685.0,19.7186,19.7473,19.6419,19.7281,1983685.0
2022-09-29 12:05:00,20.59,20.66,20.5,20.54,2126624.0,19.7281,19.7952,19.6419,19.6802,2126624.0
2022-09-29 12:10:00,20.54,20.56,20.41,20.42,2375958.0,19.6802,19.6994,19.5557,19.5653,2375958.0
2022-09-29 12:15:00,20.43,20.46,20.28,20.29,1965701.0,19.5748,19.6036,19.4311,19.4407,1965701.0
2022-09-29 12:20:00,20.29,20.32,20.2,20.25,2839958.0,19.4407,19.4694,19.3545,19.4024,2839958.0
2022-09-29 12:25:00,20.26,20.3,20.22,20.27,1453171.0,19.412,19.4503,19.3736,19.4215,1453171.0
2022-09-29 12:30:00,20.27,20.35,20.23,20.35,1502689.0,19.4215,19.4982,19.3832,19.4982,1502689.0
2022-09-29 12:35:00,20.34,20.36,20.22,20.33,1388328.0,19.4886,19.5078,19.3736,19.479,1388328.0
2022-09-29 12:40:00,20.34,20.35,20.23,20.34,1132299.0,19.4886,19.4982,19.3832,19.4886,1132299.0
2022-09-29 12:45:00,20.35,20.37,20.26,20.3,1043365.0,19.4982,19.5173,19.412,19.4503,1043365.0
2022-09-29 12:50:00,20.29,20.33,20.23,20.3,1208587.0,19.4407,19.479,19.3832,19.4503,1208587.0
2022-09-29 12:55:00,20.3,20.31,20.12,20.15,2715269.0,19.4503,19.4599,19.2778,19.3066,2715269.0
2022-09-29 13:00:00,20.14,20.16,20.06,20.1,2374614.0,19.297,19.3161,19.2203,19.2586,2374614.0
2022-09-29 13:05:00,20.1,20.13,20.04,20.05,2036976.0,19.2586,19.2874,19.2012,19.2107,2036976.0
2022-09-29 13:10:00,20.05,20.2,20.04,20.18,2028103.0,19.2107,19.3545,19.2012,19.3353,2028103.0
2022-09-29 13:15:00,20.17,20.22,20.13,20.13,1454863.0,19.3257,19.3736,19.2874,19.2874,1454863.0
2022-09-29 13:20:00,20.13,20.15,20.06,20.08,1320480.0,19.2874,19.3066,19.2203,19.2395,1320480.0
2022-09-29 13:25:00,20.09,20.19,20.05,20.09,1108643.0,19.2491,19.3449,19.2107,19.2491,1108643.0
2022-09-29 13:30:00,20.09,20.2,20.03,20.18,2035503.0,19.2491,19.3545,19.1916,19.3353,2035503.0
2022-09-29 13:35:00,20.19,20.25,20.14,20.19,1609013.0,19.3449,19.4024,19.297,19.3449,1609013.0
2022-09-29 13:40:00,20.19,20.19,20.05,20.06,1619911.0,19.3449,19.3449,19.2107,19.2203,1619911.0
2022-09-29 13:45:00,20.07,20.1,20.02,20.02,1554371.0,19.2299,19.2586,19.182,19.182,1554371.0
2022-09-29 13:50:00,20.03,20.07,19.9,19.92,5242279.0,19.1916,19.2299,19.067,19.0862,5242279.0
2022-09-29 13:55:00,19.92,19.93,19.8,19.81,3729272.0,19.0862,19.0958,18.9712,18.9808,3729272.0
2022-09-29 14:00:00,19.81,19.81,19.71,19.74,3430866.0,18.9808,18.9808,18.885,18.9137,3430866.0
2022-09-29 14:05:00,19.75,19.88,19.74,19.86,2508842.0,18.9233,19.0479,18.9137,19.0287,2508842.0
2022-09-29 14:10:00,19.87,19.87,19.8,19.8,1211718.0,19.0383,19.0383,18.9712,18.9712,1211718.0
2022-09-29 14:15:00,19.81,19.82,19.63,19.63,2856147.0,18.9808,18.9904,18.8083,18.8083,2856147.0
2022-09-29 14:20:00,19.63,19.74,19.62,19.69,1999937.0,18.8083,18.9137,18.7987,18.8658,1999937.0
2022-09-29 14:25:00,19.69,19.9,19.68,19.87,2971407.0,18.8658,19.067,18.8562,19.0383,2971407.0
2022-09-29 14:30:00,19.86,19.92,19.77,19.78,2050736.0,19.0287,19.0862,18.9425,18.952,2050736.0
2022-09-29 14:35:00,19.79,20.02,19.78,19.94,3020641.0,18.9616,19.182,18.952,19.1053,3020641.0
2022-09-29 14:40:00,19.94,19.97,19.84,19.86,1660949.0,19.1053,19.1341,19.0095,19.0287,1660949.0
2022-09-29 14:45:00,19.85,19.92,19.83,19.85,1301527.0,19.0191,19.0862,19.0,19.0191,1301527.0
2022-09-29 14:50:00,19.84,19.86,19.71,19.74,2046326.0,19.0095,19.0287,18.885,18.9137,2046326.0
2022-09-29 14:55:00,19.74,19.81,19.71,19.71,1804048.0,18.9137,18.9808,18.885,18.885,1804048.0
2022-09-29 15:00:00,19.72,19.92,19.71,19.86,2039819.0,18.8946,19.0862,18.885,19.0287,2039819.0
2022-09-29 15:05:00,19.86,19.95,19.84,19.87,1777660.0,19.0287,19.1149,19.0095,19.0383,1777660.0
2022-09-29 15:10:00,19.87,20.03,19.82,20.03,3459785.0,19.0383,19.1916,18.9904,19.1916,3459785.0
2022-09-29 15:15:00,20.02,20.14,19.97,20.1,4092807.0,19.182,19.297,19.1341,19.2586,4092807.0
2022-09-29 15:20:00,20.1,20.12,20.03,20.06,2010278.0,19.2586,19.2778,19.1916,19.2203,2010278.0
2022-09-29 15:25:00,20.06,20.06,19.93,20.01,2433953.0,19.2203,19.2203,19.0958,19.1724,2433953.0
2022-09-29 15:30:00,20.01,20.24,19.97,20.2,3844577.0,19.1724,19.3928,19.1341,19.3545,3844577.0
2022-09-29 15:35:00,20.2,20.38,20.11,20.28,5525247.0,19.3545,19.5269,19.2682,19.4311,5525247.0
2022-09-29 15:40:00,20.28,20.32,20.12,20.23,3137706.0,19.4311,19.4694,19.2778,19.3832,3137706.0
2022-09-29 15:45:00,20.24,20.34,20.17,20.29,3289213.0,19.3928,19.4886,19.3257,19.4407,3289213.0
2022-09-29 15:50:00,20.29,20.44,20.26,20.35,4389476.0,19.4407,19.5844,19.412,19.4982,4389476.0
2022-09-29 15:55:00,20.35,20.44,20.26,20.38,4863393.0,19.4982,19.5844,19.412,19.5269,4863393.0
2022-09-30 09:30:00,20.16,20.48,20.08,20.39,5525853.0,19.3161,19.6227,19.2395,19.5365,5525853.0
2022-09-30 09:35:00,20.39,20.43,19.92,20.04,5538291.0,19.5365,19.5748,19.0862,19.2012,5538291.0
2022-09-30 09:40:00,20.05,20.4,19.93,20.25,5561318.0,19.2107,19.5461,19.0958,19.4024,5561318.0
2022-09-30 09:45:00,20.25,20.37,20.05,20.22,4378149.0,19.4024,19.5173,19.2107,19.3736,4378149.0
2022-09-30 09:50:00,20.23,20.51,20.14,20.46,5010996.0,19.3832,19.6515,19.297,19.6036,5010996.0
2022-09-30 09:55:00,20.46,20.59,20.39,20.41,4763249.0,19.6036,19.7281,19.5365,19.5557,4763249.0
2022-09-30 10:00:00,20.41,20.48,20.25,20.43,3607740.0,19.5557,19.6227,19.4024,19.5748,3607740.0
2022-09-30 10:05:00,20.44,20.47,20.27,20.41,2768060.0,19.5844,19.6132,19.4215,19.5557,2768060.0
2022-09-30 10:10:00,20.41,20.55,20.28,20.4,3172324.0,19.5557,19.6898,19.4311,19.5461,3172324.0
2022-09-30 10:15:00,20.39,20.46,20.21,20.41,3543262.0,19.5365,19.6036,19.364,19.5557,3543262.0
2022-09-30 10:20:00,20.4,20.52,20.32,20.5,2410644.0,19.5461,19.6611,19.4694,19.6419,2410644.0
2022-09-30 10:25:00,20.5,20.64,20.41,20.55,3294067.0,19.6419,19.776,19.5557,19.6898,3294067.0
2022-09-30 10:30:00,20.55,20.79,20.51,20.78,4746758.0,19.6898,19.9198,19.6515,19.9102,4746758.0
2022-09-30 10:35:00,20.77,20.87,20.73,20.78,3734722.0,19.9006,19.9964,19.8623,19.9102,3734722.0
2022-09-30 10:40:00,20.78,20.78,20.66,20.73,2570743.0,19.9102,19.9102,19.7952,19.8623,2570743.0
2022-09-30 10:45:00,20.72,20.77,20.56,20.68,2702844.0,19.8527,19.9006,19.6994,19.8144,2702844.0
2022-09-30 10:50:00,20.67,20.79,20.62,20.72,2392939.0,19.8048,19.9198,19.7569,19.8527,2392939.0
2022-09-30 10:55:00,20.71,20.78,20.63,20.78,2164593.0,19.8431,19.9102,19.7665,19.9102,2164593.0
2022-09-30 11:00:00,20.78,20.9,20.65,20.85,3625102.0,19.9102,20.0252,19.7856,19.9773,3625102.0
2022-09-30 11:05:00,20.86,21.03,20.82,21.02,4581887.0,19.9868,20.1497,19.9485,20.1401,4581887.0
2022-09-30 11:10:00,21.02,21.09,20.97,21.02,2958575.0,20.1401,20.2072,20.0922,20.1401,2958575.0
2022-09-30 11:15:00,21.03,21.08,20.95,20.97,2722677.0,20.1497,20.1976,20.0731,20.0922,2722677.0
2022-09-30 11:20:00,20.98,21.03,20.92,21.0,1521643.0,20.1018,20.1497,20.0443,20.121,1521643.0
2022-09-30 11:25:00,21.0,21.03,20.92,20.94,2536376.0,20.121,20.1497,20.0443,20.0635,2536376.0
2022-09-30 11:30:00,20.93,20.99,20.89,20.92,1632204.0,20.0539,20.1114,20.0156,20.0443,1632204.0
2022-09-30 11:35:00,20.93,20.94,20.74,20.78,3149372.0,20.0539,20.0635,19.8719,19.9102,3149372.0
2022-09-30 11:40:00,20.79,20.81,20.58,20.58,4005329.0,19.9198,19.9389,19.7186,19.7186,4005329.0
2022-09-30 11:45:00,20.58,20.64,20.51,20.52,3332031.0,19.7186,19.776,19.6515,19.6611,3332031.0
2022-09-30 11:50:00,20.52,20.53,20.44,20.46,2474565.0,19.6611,19.6707,19.5844,19.6036,2474565.0
2022-09-30 11:55:00,20.46,20.51,20.43,20.48,1778018.0,19.6036,19.6515,19.5748,19.6227,1778018.0
2022-09-30 12:00:00,20.48,20.48,20.3,20.38,2943701.0,19.6227,19.6227,19.4503,19.5269,2943701.0
2022-09-30 12:05:00,20.38,20.43,20.33,20.34,1441619.0,19.5269,19.5748,19.479,19.4886,1441619.0
2022-09-30 12:10:00,20.33,20.43,20.31,20.41,1373436.0,19.479,19.5748,19.4599,19.5557,1373436.0
2022-09-30 12:15:00,20.41,20.46,20.38,20.39,2137928.0,19.5557,19.6036,19.5269,19.5365,2137928.0
2022-09-30 12:20:00,20.39,20.41,20.23,20.37,3144605.0,19.5365,19.5557,19.3832,19.5173,3144605.0
2022-09-30 12:25:00,20.37,20.46,20.35,20.39,1830343.0,19.5173,19.6036,19.4982,19.5365,1830343.0
2022-09-30 12:30:00,20.39,20.45,20.35,20.43,1348557.0,19.5365,19.594,19.4982,19.5748,1348557.0
2022-09-30 12:35:00,20.42,20.55,20.39,20.53,3364532.0,19.5653,19.6898,19.5365,19.6707,3364532.0
2022-09-30 12:40:00,20.53,20.55,20.47,20.53,1892980.0,19.6707,19.6898,19.6132,19.6707,1892980.0
2022-09-30 12:45:00,20.53,20.57,20.5,20.54,1825383.0,19.6707,19.709,19.6419,19.6802,1825383.0
2022-09-30 12:50:00,20.54,20.57,20.42,20.42,2329973.0,19.6802,19.709,19.5653,19.5653,2329973.0
2022-09-30 12:55:00,20.43,20.46,20.37,20.38,1888146.0,19.5748,19.6036,19.5173,19.5269,1888146.0
2022-09-30 13:00:00,20.38,20.39,20.26,20.33,2053929.0,19.5269,19.5365,19.412,19.479,2053929.0
2022-09-30 13:05:00,20.34,20.42,20.32,20.35,1947180.0,19.4886,19.5653,19.4694,19.4982,1947180.0
2022-09-30 13:10:00,20.35,20.44,20.29,20.31,1201127.0,19.4982,19.5844,19.4407,19.4599,1201127.0
2022-09-30 13:15:00,20.3,20.37,20.25,20.28,1222453.0,19.4503,19.5173,19.4024,19.4311,1222453.0
2022-09-30 13:20:00,20.28,20.36,20.26,20.29,999556.0,19.4311,19.5078,19.412,19.4407,999556.0
2022-09-30 13:25:00,20.29,20.42,20.26,20.39,1962877.0,19.4407,19.5653,19.412,19.5365,1962877.0
2022-09-30 13:30:00,20.39,20.42,20.27,20.27,1137214.0,19.5365,19.5653,19.4215,19.4215,1137214.0
2022-09-30 13:35:00,20.27,20.28,20.1,20.12,2790552.0,19.4215,19.4311,19.2586,19.2778,2790552.0
2022-09-30 13:40:00,20.11,20.11,20.02,20.03,2063118.0,19.2682,19.2682,19.182,19.1916,2063118.0
2022-09-30 13:45:00,20.03,20.04,19.97,19.98,3276818.0,19.1916,19.2012,19.1341,19.1437,3276818.0
2022-09-30 13:50:00,19.97,20.11,19.96,20.05,2850144.0,19.1341,19.2682,19.1245,19.2107,2850144.0
2022-09-30 13:55:00,20.05,20.09,20.01,20.02,1926871.0,19.2107,19.2491,19.1724,19.182,1926871.0
2022-09-30 14:00:00,20.01,20.06,19.95,19.99,2207613.0,19.1724,19.2203,19.1149,19.1533,2207613.0
2022-09-30 14:05:00,19.98,20.07,19.95,20.05,2071493.0,19.1437,19.2299,19.1149,19.2107,2071493.0
2022-09-30 14:10:00,20.05,20.14,20.05,20.09,2060698.0,19.2107,19.297,19.2107,19.2491,2060698.0
2022-09-30 14:15:00,20.1,20.19,20.07,20.09,2467651.0,19.2586,19.3449,19.2299,19.2491,2467651.0
2022-09-30 14:20:00,20.09,20.14,20.03,20.09,1441876.0,19.2491,19.297,19.1916,19.2491,1441876.0
2022-09-30 14:25:00,20.08,20.09,19.96,20.05,1449161.0,19.2395,19.2491,19.1245,19.2107,1449161.0
2022-09-30 14:30:00,20.04,20.16,20.03,20.16,2363924.0,19.2012,19.3161,19.1916,19.3161,2363924.0
2022-09-30 14:35:00,20.15,20.16,19.99,20.04,2018189.0,19.3066,19.3161,19.1533,19.2012,2018189.0
2022-09-30 14:40:00,20.04,20.04,19.86,19.93,2893631.0,19.2012,19.2012,19.0287,19.0958,2893631.0
2022-09-30 14:45:00,19.93,19.93,19.76,19.86,3730430.0,19.0958,19.0958,18.9329,19.0287,3730430.0
2022-09-30 14:50:00,19.85,19.89,19.8,19.83,1713087.0,19.0191,19.0574,18.9712,19.0,1713087.0
2022-09-30 14:55:00,19.83,19.84,19.72,19.75,2435718.0,19.0,19.0095,18.8946,18.9233,2435718.0
2022-09-30 15:00:00,19.75,20.03,19.72,19.94,4050339.0,18.9233,19.1916,18.8946,19.1053,4050339.0
2022-09-30 15:05:00,19.94,20.02,19.84,19.86,2519068.0,19.1053,19.182,19.0095,19.0287,2519068.0
2022-09-30 15:10:00,19.86,19.93,19.72,19.75,2897783.0,19.0287,19.0958,18.8946,18.9233,2897783.0
2022-09-30 15:15:00,19.74,19.85,19.7,19.78,2883584.0,18.9137,19.0191,18.8754,18.952,2883584.0
2022-09-30 15:20:00,19.79,19.82,19.7,19.79,2109479.0,18.9616,18.9904,18.8754,18.9616,2109479.0
2022-09-30 15:25:00,19.79,19.87,19.65,19.84,3347856.0,18.9616,19.0383,18.8275,19.0095,3347856.0
2022-09-30 15:30:00,19.85,19.96,19.7,19.74,4173195.0,19.0191,19.1245,18.8754,18.9137,4173195.0
2022-09-30 15:35:00,19.73,19.79,19.64,19.66,2398442.0,18.9041,18.9616,18.8179,18.8371,2398442.0
2022-09-30 15:40:00,19.67,19.79,19.65,19.75,2937295.0,18.8466,18.9616,18.8275,18.9233,2937295.0
2022-09-30 15:45:00,19.74,19.81,19.68,19.73,2242701.0,18.9137,18.9808,18.8562,18.9041,2242701.0
2022-09-30 15:50:00,19.73,19.73,19.44,19.45,7792223.0,18.9041,18.9041,18.6263,18.6359,7792223.0
2022-09-30 15:55:00,19.44,19.47,19.28,19.32,7790386.0,18.6263,18.655,18.473,18.5113,7790386.0
2022-10-03 09:30:00,19.71,19.83,19.47,19.58,7511788.0,18.885,19.0,18.655,18.7604,7511788.0
2022-10-03 09:35:00,19.58,19.61,19.46,19.46,3929885.0,18.7604,18.7892,18.6454,18.6454,3929885.0
2022-10-03 09:40:00,19.47,19.62,19.36,19.59,5267340.0,18.655,18.7987,18.5496,18.77,5267340.0
2022-10-03 09:45:00,19.58,19.85,19.56,19.77,5604098.0,18.7604,19.0191,18.7413,18.9425,5604098.0
2022-10-03 09:50:00,19.76,19.79,19.6,19.71,3464128.0,18.9329,18.9616,18.7796,18.885,3464128.0
2022-10-03 09:55:00,19.71,19.74,19.51,19.63,2705228.0,18.885,18.9137,18.6933,18.8083,2705228.0
2022-10-03 10:00:00,19.63,20.08,19.63,19.97,9557322.0,18.8083,19.2395,18.8083,19.1341,9557322.0
2022-10-03 10:05:00,19.98,20.11,19.95,20.06,4898216.0,19.1437,19.2682,19.1149,19.2203,4898216.0
2022-10-03 10:10:00,20.05,20.06,19.9,19.92,3561842.0,19.2107,19.2203,19.067,19.0862,3561842.0
2022-10-03 10:15:00,19.92,20.05,19.85,19.98,3844415.0,19.0862,19.2107,19.0191,19.1437,3844415.0
2022-10-03 10:20:00,19.98,20.15,19.91,20.14,3466874.0,19.1437,19.3066,19.0766,19.297,3466874.0
2022-10-03 10:25:00,20.15,20.27,20.11,20.22,4818657.0,19.3066,19.4215,19.2682,19.3736,4818657.0
2022-10-03 10:30:00,20.22,20.3,20.2,20.27,3679163.0,19.3736,19.4503,19.3545,19.4215,3679163.0
2022-10-03 10:35:00,20.27,20.31,20.17,20.24,3102418.0,19.4215,19.4599,19.3257,19.3928,3102418.0
2022-10-03 10:40:00,20.24,20.3,20.16,20.29,3007923.0,19.3928,19.4503,19.3161,19.4407,3007923.0
2022-10-03 10:45:00,20.29,20.35,20.26,20.32,3317979.0,19.4407,19.4982,19.412,19.4694,3317979.0
2022-10-03 10:50:00,20.32,20.32,20.2,20.25,2303712.0,19.4694,19.4694,19.3545,19.4024,2303712.0
2022-10-03 10:55:00,20.26,20.3,20.18,20.19,2914394.0,19.412,19.4503,19.3353,19.3449,2914394.0
2022-10-03 11:00:00,20.19,20.23,20.11,20.14,2424521.0,19.3449,19.3832,19.2682,19.297,2424521.0
2022-10-03 11:05:00,20.15,20.3,20.11,20.3,2586126.0,19.3066,19.4503,19.2682,19.4503,2586126.0
2022-10-03 11:10:00,20.3,20.38,20.23,20.29,2712392.0,19.4503,19.5269,19.3832,19.4407,2712392.0
2022-10-03 11:15:00,20.3,20.36,20.26,20.28,1707219.0,19.4503,19.5078,19.412,19.4311,1707219.0
2022-10-03 11:20:00,20.29,20.31,20.23,20.28,1444416.0,19.4407,19.4599,19.3832,19.4311,1444416.0
2022-10-03 11:25:00,20.29,20.34,20.22,20.32,1339985.0,19.4407,19.4886,19.3736,19.4694,1339985.0
2022-10-03 11:30:00,20.32,20.37,20.24,20.26,1491826.0,19.4694,19.5173,19.3928,19.412,1491826.0
2022-10-03 11:35:00,20.26,20.27,20.08,20.15,2634954.0,19.412,19.4215,19.2395,19.3066,2634954.0
2022-10-03 11:40:00,20.16,20.17,20.02,20.06,2128254.0,19.3161,19.3257,19.182,19.2203,2128254.0
2022-10-03 11:45:00,20.05,20.12,20.01,20.1,2167179.0,19.2107,19.2778,19.1724,19.2586,2167179.0
2022-10-03 11:50:00,20.1,20.16,20.07,20.07,1311572.0,19.2586,19.3161,19.2299,19.2299,1311572.0
2022-10-03 11:55:00,20.07,20.11,19.97,20.07,2388591.0,19.2299,19.2682,19.1341,19.2299,2388591.0
2022-10-03 12:00:00,20.07,20.18,20.05,20.17,1985190.0,19.2299,19.3353,19.2107,19.3257,1985190.0
2022-10-03 12:05:00,20.17,20.27,20.12,20.26,1978447.0,19.3257,19.4215,19.2778,19.412,1978447.0
2022-10-03 12:10:00,20.26,20.31,20.23,20.25,2028133.0,19.412,19.4599,19.3832,19.4024,2028133.0
2022-10-03 12:15:00,20.25,20.28,20.18,20.21,1566429.0,19.4024,19.4311,19.3353,19.364,1566429.0
2022-10-03 12:20:00,20.21,20.25,20.12,20.23,1849186.0,19.364,19.4024,19.2778,19.3832,1849186.0
2022-10-03 12:25:00,20.23,20.28,20.09,20.13,2044915.0,19.3832,19.4311,19.2491,19.2874,2044915.0
2022-10-03 12:30:00,20.13,20.21,20.08,20.21,1231077.0,19.2874,19.364,19.2395,19.364,1231077.0
2022-10-03 12:35:00,20.21,20.24,20.13,20.21,1231743.0,19.364,19.3928,19.2874,19.364,1231743.0
2022-10-03 12:40:00,20.22,20.24,20.16,20.21,712929.0,19.3736,19.3928,19.3161,19.364,712929.0
2022-10-03 12:45:00,20.21,20.24,20.15,20.19,793318.0,19.364,19.3928,19.3066,19.3449,793318.0
2022-10-03 12:50:00,20.19,20.2,20.05,20.14,1525709.0,19.3449,19.3545,19.2107,19.297,1525709.0
2022-10-03 12:55:00,20.14,20.23,20.1,20.22,1476793.0,19.297,19.3832,19.2586,19.3736,1476793.0
2022-10-03 13:00:00,20.21,20.28,20.2,20.25,1527530.0,19.364,19.4311,19.3545,19.4024,1527530.0
2022-10-03 13:05:00,20.26,20.35,20.21,20.32,1555421.0,19.412,19.4982,19.364,19.4694,1555421.0
2022-10-03 13:10:00,20.33,20.36,20.27,20.31,1414421.0,19.479,19.5078,19.4215,19.4599,1414421.0
2022-10-03 13:15:00,20.3,20.33,20.27,20.28,660911.0,19.4503,19.479,19.4215,19.4311,660911.0
2022-10-03 13:20:00,20.27,20.48,20.27,20.44,2851334.0,19.4215,19.6227,19.4215,19.5844,2851334.0
2022-10-03 13:25:00,20.45,20.49,20.41,20.46,1822796.0,19.594,19.6323,19.5557,19.6036,1822796.0
2022-10-03 13:30:00,20.47,20.58,20.45,20.57,2641191.0,19.6132,19.7186,19.594,19.709,2641191.0
2022-10-03 13:35:00,20.58,20.58,20.51,20.51,1765543.0,19.7186,19.7186,19.6515,19.6515,1765543.0
2022-10-03 13:40:00,20.51,20.57,20.51,20.53,1192476.0,19.6515,19.709,19.6515,19.6707,1192476.0
2022-10-03 13:45:00,20.54,20.61,20.53,20.57,2468888.0,19.6802,19.7473,19.6707,19.709,2468888.0
2022-10-03 13:50:00,20.57,20.58,20.51,20.51,1155011.0,19.709,19.7186,19.6515,19.6515,1155011.0
2022-10-03 13:55:00,20.51,20.54,20.48,20.52,1611419.0,19.6515,19.6802,19.6227,19.6611,1611419.0
2022-10-03 14:00:00,20.52,20.59,20.51,20.57,1190309.0,19.6611,19.7281,19.6515,19.709,1190309.0
2022-10-03 14:05:00,20.57,20.65,20.55,20.59,1705406.0,19.709,19.7856,19.6898,19.7281,1705406.0
2022-10-03 14:10:00,20.59,20.7,20.58,20.68,2230462.0,19.7281,19.8335,19.7186,19.8144,2230462.0
2022-10-03 14:15:00,20.68,20.73,20.66,20.72,2619692.0,19.8144,19.8623,19.7952,19.8527,2619692.0
2022-10-03 14:20:00,20.73,20.8,20.72,20.77,2533194.0,19.8623,19.9293,19.8527,19.9006,2533194.0
2022-10-03 14:25:00,20.76,20.86,20.72,20.84,3150674.0,19.891,19.9868,19.8527,19.9677,3150674.0
2022-10-03 14:30:00,20.84,20.87,20.8,20.84,1889913.0,19.9677,19.9964,19.9293,19.9677,1889913.0
2022-10-03 14:35:00,20.85,20.88,20.81,20.87,1332374.0,19.9773,20.006,19.9389,19.9964,1332374.0
2022-10-03 14:40:00,20.87,20.91,20.84,20.89,1643180.0,19.9964,20.0347,19.9677,20.0156,1643180.0
2022-10-03 14:45:00,20.9,20.95,20.87,20.89,2606802.0,20.0252,20.0731,19.9964,20.0156,2606802.0
2022-10-03 14:50:00,20.89,20.96,20.87,20.94,1430573.0,20.0156,20.0827,19.9964,20.0635,1430573.0
2022-10-03 14:55:00,20.94,21.01,20.91,20.94,2609130.0,20.0635,20.1306,20.0347,20.0635,2609130.0
2022-10-03 15:00:00,20.94,20.96,20.87,20.92,2273804.0,20.0635,20.0827,19.9964,20.0443,2273804.0
2022-10-03 15:05:00,20.92,21.01,20.91,20.98,2092551.0,20.0443,20.1306,20.0347,20.1018,2092551.0
2022-10-03 15:10:00,20.99,21.0,20.91,20.95,1889699.0,20.1114,20.121,20.0347,20.0731,1889699.0
2022-10-03 15:15:00,20.95,20.95,20.8,20.85,2911560.0,20.0731,20.0731,19.9293,19.9773,2911560.0
2022-10-03 15:20:00,20.84,20.93,20.82,20.92,1334526.0,19.9677,20.0539,19.9485,20.0443,1334526.0
2022-10-03 15:25:00,20.92,20.99,20.92,20.94,1881308.0,20.0443,20.1114,20.0443,20.0635,1881308.0
2022-10-03 15:30:00,20.94,20.99,20.88,20.89,2014756.0,20.0635,20.1114,20.006,20.0156,2014756.0
2022-10-03 15:35:00,20.89,20.95,20.87,20.88,1276519.0,20.0156,20.0731,19.9964,20.006,1276519.0
2022-10-03 15:40:00,20.88,20.88,20.76,20.81,2247095.0,20.006,20.006,19.891,19.9389,2247095.0
2022-10-03 15:45:00,20.8,20.87,20.76,20.79,2042962.0,19.9293,19.9964,19.891,19.9198,2042962.0
2022-10-03 15:50:00,20.79,20.82,20.66,20.73,3783572.0,19.9198,19.9485,19.7952,19.8623,3783572.0
2022-10-03 15:55:00,20.72,20.73,20.58,20.66,4567649.0,19.8527,19.8623,19.7186,19.7952,4567649.0
2022-10-04 09:30:00,21.89,22.17,21.89,22.12,10276574.0,20.9737,21.242,20.9737,21.1941,10276574.0
2022-10-04 09:35:00,22.12,22.23,22.03,22.21,6465517.0,21.1941,21.2995,21.1079,21.2803,6465517.0
2022-10-04 09:40:00,22.21,22.23,22.08,22.14,5607461.0,21.2803,21.2995,21.1558,21.2133,5607461.0
2022-10-04 09:45:00,22.14,22.34,22.12,22.31,5544643.0,21.2133,21.4049,21.1941,21.3761,5544643.0
2022-10-04 09:50:00,22.31,22.39,22.23,22.29,5292335.0,21.3761,21.4528,21.2995,21.357,5292335.0
2022-10-04 09:55:00,22.28,22.47,22.24,22.45,4919239.0,21.3474,21.5294,21.3091,21.5103,4919239.0
2022-10-04 10:00:00,22.46,22.7,22.45,22.64,8729526.0,21.5199,21.7498,21.5103,21.6923,8729526.0
2022-10-04 10:05:00,22.63,22.66,22.51,22.58,3985754.0,21.6827,21.7115,21.5678,21.6348,3985754.0
2022-10-04 10:10:00,22.59,22.73,22.56,22.66,4129262.0,21.6444,21.7786,21.6157,21.7115,4129262.0
2022-10-04 10:15:00,22.66,22.72,22.63,22.64,2548014.0,21.7115,21.769,21.6827,21.6923,2548014.0
2022-10-04 10:20:00,22.64,22.66,22.51,22.55,3729580.0,21.6923,21.7115,21.5678,21.6061,3729580.0
2022-10-04 10:25:00,22.55,22.59,22.48,22.49,2900847.0,21.6061,21.6444,21.539,21.5486,2900847.0
2022-10-04 10:30:00,22.48,22.61,22.48,22.61,2356323.0,21.539,21.6636,21.539,21.6636,2356323.0
2022-10-04 10:35:00,22.6,22.68,22.6,22.65,3535662.0,21.654,21.7307,21.654,21.7019,3535662.0
2022-10-04 10:40:00,22.66,22.76,22.62,22.68,3727735.0,21.7115,21.8073,21.6732,21.7307,3727735.0
2022-10-04 10:45:00,22.68,22.74,22.62,22.64,2386537.0,21.7307,21.7881,21.6732,21.6923,2386537.0
2022-10-04 10:50:00,22.64,22.72,22.57,22.69,2577740.0,21.6923,21.769,21.6253,21.7402,2577740.0
2022-10-04 10:55:00,22.69,22.76,22.67,22.74,2424626.0,21.7402,21.8073,21.7211,21.7881,2424626.0
2022-10-04 11:00:00,22.74,22.77,22.59,22.62,2580601.0,21.7881,21.8169,21.6444,21.6732,2580601.0
2022-10-04 11:05:00,22.62,22.71,22.59,22.66,1846466.0,21.6732,21.7594,21.6444,21.7115,1846466.0
2022-10-04 11:10:00,22.65,22.67,22.55,22.65,2950683.0,21.7019,21.7211,21.6061,21.7019,2950683.0
2022-10-04 11:15:00,22.66,22.71,22.63,22.67,1586621.0,21.7115,21.7594,21.6827,21.7211,1586621.0
2022-10-04 11:20:00,22.66,22.69,22.62,22.67,1259712.0,21.7115,21.7402,21.6732,21.7211,1259712.0
2022-10-04 11:25:00,22.67,22.69,22.61,22.67,1138168.0,21.7211,21.7402,21.6636,21.7211,1138168.0
2022-10-04 11:30:00,22.67,22.72,22.52,22.59,3278426.0,21.7211,21.769,21.5774,21.6444,3278426.0
2022-10-04 11:35:00,22.59,22.66,22.58,22.65,1293751.0,21.6444,21.7115,21.6348,21.7019,1293751.0
2022-10-04 11:40:00,22.65,22.68,22.52,22.58,1786750.0,21.7019,21.7307,21.5774,21.6348,1786750.0
2022-10-04 11:45:00,22.58,22.59,22.49,22.54,2073156.0,21.6348,21.6444,21.5486,21.5965,2073156.0
2022-10-04 11:50:00,22.53,22.6,22.52,22.55,1157399.0,21.5869,21.654,21.5774,21.6061,1157399.0
2022-10-04 11:55:00,22.55,22.62,22.49,22.62,1565777.0,21.6061,21.6732,21.5486,21.6732,1565777.0
2022-10-04 12:00:00,22.62,22.66,22.6,22.64,1418924.0,21.6732,21.7115,21.654,21.6923,1418924.0
2022-10-04 12:05:00,22.65,22.69,22.54,22.55,2035210.0,21.7019,21.7402,21.5965,21.6061,2035210.0
2022-10-04 12:10:00,22.55,22.6,22.5,22.57,1592958.0,21.6061,21.654,21.5582,21.6253,1592958.0
2022-10-04 12:15:00,22.55,22.59,22.49,22.5,2102026.0,21.6061,21.6444,21.5486,21.5582,2102026.0
2022-10-04 12:20:00,22.5,22.54,22.45,22.47,2216870.0,21.5582,21.5965,21.5103,21.5294,2216870.0
2022-10-04 12:25:00,22.47,22.67,22.47,22.61,2369734.0,21.5294,21.7211,21.5294,21.6636,2369734.0
2022-10-04 12:30:00,22.61,22.64,22.58,22.62,988710.0,21.6636,21.6923,21.6348,21.6732,988710.0
2022-10-04 12:35:00,22.62,22.62,22.56,22.58,912762.0,21.6732,21.6732,21.6157,21.6348,912762.0
2022-10-04 12:40:00,22.58,22.58,22.47,22.5,1490405.0,21.6348,21.6348,21.5294,21.5582,1490405.0
2022-10-04 12:45:00,22.51,22.51,22.35,22.38,2913603.0,21.5678,21.5678,21.4145,21.4432,2913603.0
2022-10-04 12:50:00,22.37,22.42,22.32,22.34,1750654.0,21.4336,21.4815,21.3857,21.4049,1750654.0
2022-10-04 12:55:00,22.33,22.4,22.3,22.37,1890211.0,21.3953,21.4624,21.3666,21.4336,1890211.0
2022-10-04 13:00:00,22.36,22.4,22.27,22.32,2019976.0,21.424,21.4624,21.3378,21.3857,2019976.0
2022-10-04 13:05:00,22.32,22.32,22.18,22.21,2488216.0,21.3857,21.3857,21.2516,21.2803,2488216.0
2022-10-04 13:10:00,22.21,22.27,22.13,22.14,2364704.0,21.2803,21.3378,21.2037,21.2133,2364704.0
2022-10-04 13:15:00,22.14,22.14,21.97,21.98,3840311.0,21.2133,21.2133,21.0504,21.06,3840311.0
2022-10-04 13:20:00,21.98,22.09,21.94,22.05,2947404.0,21.06,21.1654,21.0216,21.127,2947404.0
2022-10-04 13:25:00,22.05,22.21,22.04,22.19,3191160.0,21.127,21.2803,21.1174,21.2612,3191160.0
2022-10-04 13:30:00,22.19,22.26,22.17,22.21,2160451.0,21.2612,21.3282,21.242,21.2803,2160451.0
2022-10-04 13:35:00,22.2,22.24,22.15,22.2,1470467.0,21.2707,21.3091,21.2228,21.2707,1470467.0
2022-10-04 13:40:00,22.2,22.28,22.18,22.22,1805494.0,21.2707,21.3474,21.2516,21.2899,1805494.0
2022-10-04 13:45:00,22.22,22.34,22.2,22.31,2281818.0,21.2899,21.4049,21.2707,21.3761,2281818.0
2022-10-04 13:50:00,22.31,22.46,22.29,22.41,3001799.0,21.3761,21.5199,21.357,21.472,3001799.0
2022-10-04 13:55:00,22.41,22.5,22.4,22.41,1989646.0,21.472,21.5582,21.4624,21.472,1989646.0
2022-10-04 14:00:00,22.41,22.48,22.39,22.4,1723653.0,21.472,21.539,21.4528,21.4624,1723653.0
2022-10-04 14:05:00,22.41,22.45,22.36,22.42,1562554.0,21.472,21.5103,21.424,21.4815,1562554.0
2022-10-04 14:10:00,22.42,22.45,22.34,22.38,1220879.0,21.4815,21.5103,21.4049,21.4432,1220879.0
2022-10-04 14:15:00,22.38,22.45,22.34,22.38,1473251.0,21.4432,21.5103,21.4049,21.4432,1473251.0
2022-10-04 14:20:00,22.38,22.45,22.35,22.44,1181693.0,21.4432,21.5103,21.4145,21.5007,1181693.0
2022-10-04 14:25:00,22.44,22.45,22.28,22.28,1930024.0,21.5007,21.5103,21.3474,21.3474,1930024.0
2022-10-04 14:30:00,22.28,22.44,22.26,22.39,1912924.0,21.3474,21.5007,21.3282,21.4528,1912924.0
2022-10-04 14:35:00,22.39,22.42,22.33,22.38,1055545.0,21.4528,21.4815,21.3953,21.4432,1055545.0
2022-10-04 14:40:00,22.37,22.41,22.35,22.41,572588.0,21.4336,21.472,21.4145,21.472,572588.0
2022-10-04 14:45:00,22.4,22.56,22.39,22.54,3482621.0,21.4624,21.6157,21.4528,21.5965,3482621.0
2022-10-04 14:50:00,22.54,22.62,22.53,22.59,2479614.0,21.5965,21.6732,21.5869,21.6444,2479614.0
2022-10-04 14:55:00,22.59,22.62,22.55,22.55,1152745.0,21.6444,21.6732,21.6061,21.6061,1152745.0
2022-10-04 15:00:00,22.55,22.59,22.47,22.49,1592433.0,21.6061,21.6444,21.5294,21.5486,1592433.0
2022-10-04 15:05:00,22.5,22.51,22.39,22.41,1614820.0,21.5582,21.5678,21.4528,21.472,1614820.0
2022-10-04 15:10:00,22.42,22.42,22.23,22.37,3164252.0,21.4815,21.4815,21.2995,21.4336,3164252.0
2022-10-04 15:15:00,22.36,22.45,22.34,22.39,1348081.0,21.424,21.5103,21.4049,21.4528,1348081.0
2022-10-04 15:20:00,22.39,22.41,22.29,22.4,1620297.0,21.4528,21.472,21.357,21.4624,1620297.0
2022-10-04 15:25:00,22.41,22.49,22.36,22.44,1794042.0,21.472,21.5486,21.424,21.5007,1794042.0
2022-10-04 15:30:00,22.43,22.44,22.34,22.38,1422696.0,21.4911,21.5007,21.4049,21.4432,1422696.0
2022-10-04 15:35:00,22.38,22.53,22.32,22.46,3482399.0,21.4432,21.5869,21.3857,21.5199,3482399.0
2022-10-04 15:40:00,22.47,22.48,22.38,22.42,1769401.0,21.5294,21.539,21.4432,21.4815,1769401.0
2022-10-04 15:45:00,22.41,22.46,22.38,22.39,1440968.0,21.472,21.5199,21.4432,21.4528,1440968.0
2022-10-04 15:50:00,22.4,22.56,22.4,22.55,3926874.0,21.4624,21.6157,21.4624,21.6061,3926874.0
2022-10-04 15:55:00,22.55,22.62,22.47,22.61,5856776.0,21.6061,21.6732,21.5294,21.6636,5856776.0
2022-10-05 09:30:00,21.67,21.99,21.62,21.92,7194332.0,20.7629,21.0695,20.715,21.0025,7194332.0
2022-10-05 09:35:00,21.92,21.94,21.64,21.73,5060166.0,21.0025,21.0216,20.7342,20.8204,5060166.0
2022-10-05 09:40:00,21.72,21.74,21.56,21.59,4015551.0,20.8108,20.83,20.6575,20.6863,4015551.0
2022-10-05 09:45:00,21.58,21.84,21.57,21.77,4710483.0,20.6767,20.9258,20.6671,20.8587,4710483.0
2022-10-05 09:50:00,21.77,21.84,21.6,21.64,2786636.0,20.8587,20.9258,20.6959,20.7342,2786636.0
2022-10-05 09:55:00,21.64,21.79,21.63,21.77,2053657.0,20.7342,20.8779,20.7246,20.8587,2053657.0
2022-10-05 10:00:00,21.76,21.77,21.35,21.38,7088191.0,20.8492,20.8587,20.4563,20.4851,7088191.0
2022-10-05 10:05:00,21.39,21.46,21.31,21.32,4338258.0,20.4947,20.5617,20.418,20.4276,4338258.0
2022-10-05 10:10:00,21.32,21.51,21.31,21.38,3178929.0,20.4276,20.6096,20.418,20.4851,3178929.0
2022-10-05 10:15:00,21.38,21.38,21.15,21.2,4948067.0,20.4851,20.4851,20.2647,20.3126,4948067.0
2022-10-05 10:20:00,21.19,21.31,21.14,21.17,2598428.0,20.303,20.418,20.2551,20.2839,2598428.0
2022-10-05 10:25:00,21.18,21.23,21.1,21.11,2425126.0,20.2934,20.3413,20.2168,20.2264,2425126.0
2022-10-05 10:30:00,21.11,21.18,21.01,21.05,4089112.0,20.2264,20.2934,20.1306,20.1689,4089112.0
2022-10-05 10:35:00,21.05,21.19,21.03,21.18,3285718.0,20.1689,20.303,20.1497,20.2934,3285718.0
2022-10-05 10:40:00,21.18,21.24,21.1,21.22,2679271.0,20.2934,20.3509,20.2168,20.3318,2679271.0
2022-10-05 10:45:00,21.21,21.28,21.17,21.18,2350764.0,20.3222,20.3893,20.2839,20.2934,2350764.0
2022-10-05 10:50:00,21.17,21.19,21.05,21.18,2312112.0,20.2839,20.303,20.1689,20.2934,2312112.0
2022-10-05 10:55:00,21.18,21.19,21.04,21.09,1807162.0,20.2934,20.303,20.1593,20.2072,1807162.0
2022-10-05 11:00:00,21.09,21.27,21.06,21.24,2369855.0,20.2072,20.3797,20.1785,20.3509,2369855.0
2022-10-05 11:05:00,21.24,21.25,21.12,21.19,1333209.0,20.3509,20.3605,20.236,20.303,1333209.0
2022-10-05 11:10:00,21.2,21.29,21.14,21.27,1842866.0,20.3126,20.3988,20.2551,20.3797,1842866.0
2022-10-05 11:15:00,21.28,21.35,21.2,21.34,2560022.0,20.3893,20.4563,20.3126,20.4467,2560022.0
2022-10-05 11:20:00,21.35,21.4,21.28,21.39,1929988.0,20.4563,20.5042,20.3893,20.4947,1929988.0
2022-10-05 11:25:00,21.4,21.42,21.31,21.37,2096615.0,20.5042,20.5234,20.418,20.4755,2096615.0
2022-10-05 11:30:00,21.36,21.39,21.3,21.36,1169037.0,20.4659,20.4947,20.4084,20.4659,1169037.0
2022-10-05 11:35:00,21.36,21.53,21.35,21.52,2701943.0,20.4659,20.6288,20.4563,20.6192,2701943.0
2022-10-05 11:40:00,21.52,21.55,21.44,21.46,2079742.0,20.6192,20.648,20.5426,20.5617,2079742.0
2022-10-05 11:45:00,21.46,21.51,21.36,21.37,2117740.0,20.5617,20.6096,20.4659,20.4755,2117740.0
2022-10-05 11:50:00,21.37,21.5,21.35,21.48,1542261.0,20.4755,20.6,20.4563,20.5809,1542261.0
2022-10-05 11:55:00,21.48,21.53,21.45,21.52,1324559.0,20.5809,20.6288,20.5521,20.6192,1324559.0
2022-10-05 12:00:00,21.52,21.54,21.35,21.44,1656872.0,20.6192,20.6384,20.4563,20.5426,1656872.0
2022-10-05 12:05:00,21.43,21.77,21.43,21.72,4505059.0,20.533,20.8587,20.533,20.8108,4505059.0
2022-10-05 12:10:00,21.72,21.93,21.7,21.82,3595859.0,20.8108,21.012,20.7917,20.9067,3595859.0
2022-10-05 12:15:00,21.83,21.99,21.82,21.94,2768981.0,20.9162,21.0695,20.9067,21.0216,2768981.0
2022-10-05 12:20:00,21.94,21.96,21.85,21.92,2458477.0,21.0216,21.0408,20.9354,21.0025,2458477.0
2022-10-05 12:25:00,21.92,21.92,21.79,21.85,1585648.0,21.0025,21.0025,20.8779,20.9354,1585648.0
2022-10-05 12:30:00,21.85,21.9,21.8,21.81,1252677.0,20.9354,20.9833,20.8875,20.8971,1252677.0
2022-10-05 12:35:00,21.82,21.88,21.76,21.86,1385828.0,20.9067,20.9641,20.8492,20.945,1385828.0
2022-10-05 12:40:00,21.87,21.93,21.8,21.92,1430945.0,20.9546,21.012,20.8875,21.0025,1430945.0
2022-10-05 12:45:00,21.92,22.14,21.87,22.13,3514145.0,21.0025,21.2133,20.9546,21.2037,3514145.0
2022-10-05 12:50:00,22.12,22.17,22.07,22.13,2616385.0,21.1941,21.242,21.1462,21.2037,2616385.0
2022-10-05 12:55:00,22.12,22.15,22.0,22.02,1776918.0,21.1941,21.2228,21.0791,21.0983,1776918.0
2022-10-05 13:00:00,22.02,22.1,21.99,22.09,1732220.0,21.0983,21.1749,21.0695,21.1654,1732220.0
2022-10-05 13:05:00,22.08,22.24,22.07,22.15,3341772.0,21.1558,21.3091,21.1462,21.2228,3341772.0
2022-10-05 13:10:00,22.16,22.25,22.16,22.25,1811774.0,21.2324,21.3187,21.2324,21.3187,1811774.0
2022-10-05 13:15:00,22.25,22.38,22.24,22.38,2534570.0,21.3187,21.4432,21.3091,21.4432,2534570.0
2022-10-05 13:20:00,22.38,22.5,22.35,22.37,3779951.0,21.4432,21.5582,21.4145,21.4336,3779951.0
2022-10-05 13:25:00,22.38,22.4,22.31,22.33,1782011.0,21.4432,21.4624,21.3761,21.3953,1782011.0
2022-10-05 13:30:00,22.32,22.36,22.25,22.27,2211448.0,21.3857,21.424,21.3187,21.3378,2211448.0
2022-10-05 13:35:00,22.27,22.35,22.21,22.35,2366362.0,21.3378,21.4145,21.2803,21.4145,2366362.0
2022-10-05 13:40:00,22.34,22.35,22.23,22.31,1669014.0,21.4049,21.4145,21.2995,21.3761,1669014.0
2022-10-05 13:45:00,22.32,22.44,22.27,22.39,1695751.0,21.3857,21.5007,21.3378,21.4528,1695751.0
2022-10-05 13:50:00,22.4,22.42,22.26,22.32,1504057.0,21.4624,21.4815,21.3282,21.3857,1504057.0
2022-10-05 13:55:00,22.32,22.34,22.15,22.16,2370024.0,21.3857,21.4049,21.2228,21.2324,2370024.0
2022-10-05 14:00:00,22.16,22.29,22.11,22.26,2314768.0,21.2324,21.357,21.1845,21.3282,2314768.0
2022-10-05 14:05:00,22.25,22.32,22.22,22.23,1366738.0,21.3187,21.3857,21.2899,21.2995,1366738.0
2022-10-05 14:10:00,22.23,22.36,22.22,22.32,2032655.0,21.2995,21.424,21.2899,21.3857,2032655.0
2022-10-05 14:15:00,22.32,22.43,22.27,22.4,1914638.0,21.3857,21.4911,21.3378,21.4624,1914638.0
2022-10-05 14:20:00,22.41,22.42,22.33,22.4,1553949.0,21.472,21.4815,21.3953,21.4624,1553949.0
2022-10-05 14:25:00,22.39,22.46,22.29,22.42,1743482.0,21.4528,21.5199,21.357,21.4815,1743482.0
2022-10-05 14:30:00,22.42,22.46,22.33,22.35,1062555.0,21.4815,21.5199,21.3953,21.4145,1062555.0
2022-10-05 14:35:00,22.35,22.53,22.34,22.46,2020237.0,21.4145,21.5869,21.4049,21.5199,2020237.0
2022-10-05 14:40:00,22.45,22.5,22.42,22.48,1137606.0,21.5103,21.5582,21.4815,21.539,1137606.0
2022-10-05 14:45:00,22.48,22.54,22.43,22.45,1742046.0,21.539,21.5965,21.4911,21.5103,1742046.0
2022-10-05 14:50:00,22.46,22.56,22.4,22.5,2061915.0,21.5199,21.6157,21.4624,21.5582,2061915.0
2022-10-05 14:55:00,22.5,22.64,22.48,22.62,2421353.0,21.5582,21.6923,21.539,21.6732,2421353.0
2022-10-05 15:00:00,22.62,22.79,22.62,22.77,3723357.0,21.6732,21.8361,21.6732,21.8169,3723357.0
2022-10-05 15:05:00,22.77,22.79,22.68,22.75,2607354.0,21.8169,21.8361,21.7307,21.7977,2607354.0
2022-10-05 15:10:00,22.75,22.87,22.69,22.87,2722027.0,21.7977,21.9127,21.7402,21.9127,2722027.0
2022-10-05 15:15:00,22.87,23.0,22.82,22.93,2806372.0,21.9127,22.0373,21.8648,21.9702,2806372.0
2022-10-05 15:20:00,22.92,22.95,22.83,22.89,2616331.0,21.9606,21.9894,21.8744,21.9319,2616331.0
2022-10-05 15:25:00,22.89,22.9,22.75,22.76,1882108.0,21.9319,21.9414,21.7977,21.8073,1882108.0
2022-10-05 15:30:00,22.77,22.84,22.75,22.79,2514824.0,21.8169,21.884,21.7977,21.8361,2514824.0
2022-10-05 15:35:00,22.79,22.86,22.75,22.81,2576930.0,21.8361,21.9031,21.7977,21.8552,2576930.0
2022-10-05 15:40:00,22.8,22.87,22.77,22.85,2001556.0,21.8456,21.9127,21.8169,21.8935,2001556.0
2022-10-05 15:45:00,22.85,22.91,22.73,22.75,2677578.0,21.8935,21.951,21.7786,21.7977,2677578.0
2022-10-05 15:50:00,22.75,22.76,22.42,22.48,6392660.0,21.7977,21.8073,21.4815,21.539,6392660.0
2022-10-05 15:55:00,22.5,22.6,22.41,22.56,3858204.0,21.5582,21.654,21.472,21.6157,3858204.0
2022-10-06 09:30:00,22.3,22.69,22.29,22.66,6722415.0,21.3666,21.7402,21.357,21.7115,6722415.0
2022-10-06 09:35:00,22.66,22.87,22.58,22.87,5068723.0,21.7115,21.9127,21.6348,21.9127,5068723.0
2022-10-06 09:40:00,22.86,23.06,22.82,22.94,8384241.0,21.9031,22.0947,21.8648,21.9798,8384241.0
2022-10-06 09:45:00,22.95,23.0,22.72,22.76,4504086.0,21.9894,22.0373,21.769,21.8073,4504086.0
2022-10-06 09:50:00,22.76,23.0,22.72,22.93,4193462.0,21.8073,22.0373,21.769,21.9702,4193462.0
2022-10-06 09:55:00,22.93,22.94,22.52,22.56,4942245.0,21.9702,21.9798,21.5774,21.6157,4942245.0
2022-10-06 10:00:00,22.57,22.57,22.15,22.24,8943376.0,21.6253,21.6253,21.2228,21.3091,8943376.0
2022-10-06 10:05:00,22.24,22.24,22.03,22.16,5807809.0,21.3091,21.3091,21.1079,21.2324,5807809.0
2022-10-06 10:10:00,22.15,22.18,21.96,22.05,3796127.0,21.2228,21.2516,21.0408,21.127,3796127.0
2022-10-06 10:15:00,22.04,22.27,22.04,22.13,4138316.0,21.1174,21.3378,21.1174,21.2037,4138316.0
2022-10-06 10:20:00,22.13,22.15,21.99,22.07,2695084.0,21.2037,21.2228,21.0695,21.1462,2695084.0
2022-10-06 10:25:00,22.08,22.18,21.92,21.93,3846481.0,21.1558,21.2516,21.0025,21.012,3846481.0
2022-10-06 10:30:00,21.94,22.13,21.92,21.97,3441232.0,21.0216,21.2037,21.0025,21.0504,3441232.0
2022-10-06 10:35:00,21.96,22.22,21.94,22.12,3332240.0,21.0408,21.2899,21.0216,21.1941,3332240.0
2022-10-06 10:40:00,22.12,22.27,22.11,22.22,3080212.0,21.1941,21.3378,21.1845,21.2899,3080212.0
2022-10-06 10:45:00,22.22,22.43,22.12,22.42,3958642.0,21.2899,21.4911,21.1941,21.4815,3958642.0
2022-10-06 10:50:00,22.42,22.47,22.33,22.45,3302177.0,21.4815,21.5294,21.3953,21.5103,3302177.0
2022-10-06 10:55:00,22.44,22.61,22.38,22.6,3523943.0,21.5007,21.6636,21.4432,21.654,3523943.0
2022-10-06 11:00:00,22.6,22.63,22.31,22.36,4665940.0,21.654,21.6827,21.3761,21.424,4665940.0
2022-10-06 11:05:00,22.36,22.52,22.35,22.43,2754991.0,21.424,21.5774,21.4145,21.4911,2754991.0
2022-10-06 11:10:00,22.43,22.44,22.27,22.28,2802829.0,21.4911,21.5007,21.3378,21.3474,2802829.0
2022-10-06 11:15:00,22.29,22.57,22.25,22.55,3120782.0,21.357,21.6253,21.3187,21.6061,3120782.0
2022-10-06 11:20:00,22.56,22.7,22.5,22.67,3946472.0,21.6157,21.7498,21.5582,21.7211,3946472.0
2022-10-06 11:25:00,22.67,22.68,22.53,22.64,2915951.0,21.7211,21.7307,21.5869,21.6923,2915951.0
2022-10-06 11:30:00,22.64,22.65,22.5,22.51,1402660.0,21.6923,21.7019,21.5582,21.5678,1402660.0
2022-10-06 11:35:00,22.51,22.62,22.45,22.46,2208571.0,21.5678,21.6732,21.5103,21.5199,2208571.0
2022-10-06 11:40:00,22.46,22.55,22.4,22.45,1995150.0,21.5199,21.6061,21.4624,21.5103,1995150.0
2022-10-06 11:45:00,22.45,22.65,22.45,22.6,2297612.0,21.5103,21.7019,21.5103,21.654,2297612.0
2022-10-06 11:50:00,22.59,22.75,22.55,22.62,3324130.0,21.6444,21.7977,21.6061,21.6732,3324130.0
2022-10-06 11:55:00,22.62,22.66,22.23,22.26,4562531.0,21.6732,21.7115,21.2995,21.3282,4562531.0
2022-10-06 12:00:00,22.26,22.3,22.15,22.18,2713333.0,21.3282,21.3666,21.2228,21.2516,2713333.0
2022-10-06 12:05:00,22.18,22.22,22.14,22.18,2083966.0,21.2516,21.2899,21.2133,21.2516,2083966.0
2022-10-06 12:10:00,22.18,22.23,22.12,22.17,2080558.0,21.2516,21.2995,21.1941,21.242,2080558.0
2022-10-06 12:15:00,22.17,22.24,22.13,22.2,2168730.0,21.242,21.3091,21.2037,21.2707,2168730.0
2022-10-06 12:20:00,22.2,22.34,22.18,22.3,2170232.0,21.2707,21.4049,21.2516,21.3666,2170232.0
2022-10-06 12:25:00,22.3,22.38,22.28,22.35,1892846.0,21.3666,21.4432,21.3474,21.4145,1892846.0
2022-10-06 12:30:00,22.36,22.39,22.22,22.37,2124303.0,21.424,21.4528,21.2899,21.4336,2124303.0
2022-10-06 12:35:00,22.37,22.42,22.31,22.42,1438103.0,21.4336,21.4815,21.3761,21.4815,1438103.0
2022-10-06 12:40:00,22.42,22.52,22.35,22.5,1558105.0,21.4815,21.5774,21.4145,21.5582,1558105.0
2022-10-06 12:45:00,22.5,22.6,22.44,22.52,2961445.0,21.5582,21.654,21.5007,21.5774,2961445.0
2022-10-06 12:50:00,22.53,22.54,22.44,22.47,1651337.0,21.5869,21.5965,21.5007,21.5294,1651337.0
2022-10-06 12:55:00,22.47,22.52,22.42,22.44,1078630.0,21.5294,21.5774,21.4815,21.5007,1078630.0
2022-10-06 13:00:00,22.44,22.49,22.3,22.37,2134193.0,21.5007,21.5486,21.3666,21.4336,2134193.0
2022-10-06 13:05:00,22.37,22.41,22.27,22.3,1596093.0,21.4336,21.472,21.3378,21.3666,1596093.0
2022-10-06 13:10:00,22.3,22.48,22.27,22.46,1489150.0,21.3666,21.539,21.3378,21.5199,1489150.0
2022-10-06 13:15:00,22.46,22.53,22.41,22.45,1433229.0,21.5199,21.5869,21.472,21.5103,1433229.0
2022-10-06 13:20:00,22.46,22.56,22.44,22.47,2369939.0,21.5199,21.6157,21.5007,21.5294,2369939.0
2022-10-06 13:25:00,22.47,22.54,22.4,22.53,1397242.0,21.5294,21.5965,21.4624,21.5869,1397242.0
2022-10-06 13:30:00,22.53,22.53,22.33,22.38,1409066.0,21.5869,21.5869,21.3953,21.4432,1409066.0
2022-10-06 13:35:00,22.39,22.4,22.31,22.36,989791.0,21.4528,21.4624,21.3761,21.424,989791.0
2022-10-06 13:40:00,22.35,22.49,22.34,22.48,1213230.0,21.4145,21.5486,21.4049,21.539,1213230.0
2022-10-06 13:45:00,22.48,22.52,22.44,22.51,1618772.0,21.539,21.5774,21.5007,21.5678,1618772.0
2022-10-06 13:50:00,22.51,22.53,22.4,22.5,1183915.0,21.5678,21.5869,21.4624,21.5582,1183915.0
2022-10-06 13:55:00,22.5,22.58,22.47,22.5,1978757.0,21.5582,21.6348,21.5294,21.5582,1978757.0
2022-10-06 14:00:00,22.5,22.51,22.33,22.34,1776497.0,21.5582,21.5678,21.3953,21.4049,1776497.0
2022-10-06 14:05:00,22.34,22.35,22.25,22.3,1871580.0,21.4049,21.4145,21.3187,21.3666,1871580.0
2022-10-06 14:10:00,22.3,22.35,22.25,22.3,1313078.0,21.3666,21.4145,21.3187,21.3666,1313078.0
2022-10-06 14:15:00,22.31,22.31,22.21,22.23,1424823.0,21.3761,21.3761,21.2803,21.2995,1424823.0
2022-10-06 14:20:00,22.23,22.34,22.22,22.3,1281763.0,21.2995,21.4049,21.2899,21.3666,1281763.0
2022-10-06 14:25:00,22.3,22.35,22.25,22.28,1184162.0,21.3666,21.4145,21.3187,21.3474,1184162.0
2022-10-06 14:30:00,22.28,22.39,22.18,22.21,2106214.0,21.3474,21.4528,21.2516,21.2803,2106214.0
2022-10-06 14:35:00,22.22,22.33,22.21,22.24,1032676.0,21.2899,21.3953,21.2803,21.3091,1032676.0
2022-10-06 14:40:00,22.24,22.29,22.17,22.18,1012492.0,21.3091,21.357,21.242,21.2516,1012492.0
2022-10-06 14:45:00,22.17,22.19,22.02,22.03,3183526.0,21.242,21.2612,21.0983,21.1079,3183526.0
2022-10-06 14:50:00,22.02,22.07,21.93,22.05,3716615.0,21.0983,21.1462,21.012,21.127,3716615.0
2022-10-06 14:55:00,22.04,22.15,22.03,22.1,1810185.0,21.1174,21.2228,21.1079,21.1749,1810185.0
2022-10-06 15:00:00,22.09,22.12,21.97,22.09,1696127.0,21.1654,21.1941,21.0504,21.1654,1696127.0
2022-10-06 15:05:00,22.09,22.09,21.98,22.03,1138712.0,21.1654,21.1654,21.06,21.1079,1138712.0
2022-10-06 15:10:00,22.04,22.09,21.92,22.09,2278800.0,21.1174,21.1654,21.0025,21.1654,2278800.0
2022-10-06 15:15:00,22.09,22.14,22.01,22.09,2010460.0,21.1654,21.2133,21.0887,21.1654,2010460.0
2022-10-06 15:20:00,22.09,22.25,22.05,22.14,2784109.0,21.1654,21.3187,21.127,21.2133,2784109.0
2022-10-06 15:25:00,22.15,22.26,22.1,22.25,1787326.0,21.2228,21.3282,21.1749,21.3187,1787326.0
2022-10-06 15:30:00,22.24,22.28,22.16,22.2,1847387.0,21.3091,21.3474,21.2324,21.2707,1847387.0
2022-10-06 15:35:00,22.19,22.22,22.12,22.15,1649228.0,21.2612,21.2899,21.1941,21.2228,1649228.0
2022-10-06 15:40:00,22.15,22.19,22.11,22.15,1405649.0,21.2228,21.2612,21.1845,21.2228,1405649.0
2022-10-06 15:45:00,22.14,22.2,22.03,22.05,2261646.0,21.2133,21.2707,21.1079,21.127,2261646.0
2022-10-06 15:50:00,22.05,22.15,22.0,22.07,2060463.0,21.127,21.2228,21.0791,21.1462,2060463.0
2022-10-06 15:55:00,22.07,22.14,21.94,22.02,4038081.0,21.1462,21.2133,21.0216,21.0983,4038081.0
2022-10-07 09:30:00,20.88,20.9,20.6,20.79,8666974.0,20.006,20.0252,19.7377,19.9198,8666974.0
2022-10-07 09:35:00,20.79,20.91,20.68,20.76,4266340.0,19.9198,20.0347,19.8144,19.891,4266340.0
2022-10-07 09:40:00,20.77,20.91,20.43,20.48,6538708.0,19.9006,20.0347,19.5748,19.6227,6538708.0
2022-10-07 09:45:00,20.49,20.56,20.38,20.39,4824296.0,19.6323,19.6994,19.5269,19.5365,4824296.0
2022-10-07 09:50:00,20.39,20.42,20.27,20.32,5067081.0,19.5365,19.5653,19.4215,19.4694,5067081.0
2022-10-07 09:55:00,20.32,20.34,20.16,20.21,4229000.0,19.4694,19.4886,19.3161,19.364,4229000.0
2022-10-07 10:00:00,20.21,20.28,20.09,20.14,4357124.0,19.364,19.4311,19.2491,19.297,4357124.0
2022-10-07 10:05:00,20.13,20.35,20.12,20.26,4627174.0,19.2874,19.4982,19.2778,19.412,4627174.0
2022-10-07 10:10:00,20.27,20.33,20.21,20.23,3834943.0,19.4215,19.479,19.364,19.3832,3834943.0
2022-10-07 10:15:00,20.23,20.39,20.22,20.37,3312547.0,19.3832,19.5365,19.3736,19.5173,3312547.0
2022-10-07 10:20:00,20.37,20.5,20.32,20.37,4770910.0,19.5173,19.6419,19.4694,19.5173,4770910.0
2022-10-07 10:25:00,20.37,20.45,20.29,20.32,2766150.0,19.5173,19.594,19.4407,19.4694,2766150.0
2022-10-07 10:30:00,20.32,20.37,20.21,20.21,2554679.0,19.4694,19.5173,19.364,19.364,2554679.0
2022-10-07 10:35:00,20.21,20.23,20.11,20.12,3223542.0,19.364,19.3832,19.2682,19.2778,3223542.0
2022-10-07 10:40:00,20.11,20.28,20.11,20.27,3324572.0,19.2682,19.4311,19.2682,19.4215,3324572.0
2022-10-07 10:45:00,20.26,20.41,20.25,20.35,2911502.0,19.412,19.5557,19.4024,19.4982,2911502.0
2022-10-07 10:50:00,20.35,20.39,20.2,20.33,2411925.0,19.4982,19.5365,19.3545,19.479,2411925.0
2022-10-07 10:55:00,20.34,20.41,20.24,20.27,3604995.0,19.4886,19.5557,19.3928,19.4215,3604995.0
2022-10-07 11:00:00,20.27,20.39,20.25,20.35,1770025.0,19.4215,19.5365,19.4024,19.4982,1770025.0
2022-10-07 11:05:00,20.35,20.35,20.19,20.21,1848144.0,19.4982,19.4982,19.3449,19.364,1848144.0
2022-10-07 11:10:00,20.21,20.28,20.12,20.2,2101040.0,19.364,19.4311,19.2778,19.3545,2101040.0
2022-10-07 11:15:00,20.2,20.26,20.03,20.05,3265055.0,19.3545,19.412,19.1916,19.2107,3265055.0
2022-10-07 11:20:00,20.04,20.08,19.97,20.06,3838447.0,19.2012,19.2395,19.1341,19.2203,3838447.0
2022-10-07 11:25:00,20.05,20.14,20.02,20.13,2534108.0,19.2107,19.297,19.182,19.2874,2534108.0
2022-10-07 11:30:00,20.12,20.19,20.02,20.03,1973823.0,19.2778,19.3449,19.182,19.1916,1973823.0
2022-10-07 11:35:00,20.03,20.11,20.0,20.03,2755107.0,19.1916,19.2682,19.1628,19.1916,2755107.0
2022-10-07 11:40:00,20.03,20.07,19.88,19.95,4015256.0,19.1916,19.2299,19.0479,19.1149,4015256.0
2022-10-07 11:45:00,19.94,19.98,19.89,19.89,1846958.0,19.1053,19.1437,19.0574,19.0574,1846958.0
2022-10-07 11:50:00,19.89,20.0,19.87,19.92,2388745.0,19.0574,19.1628,19.0383,19.0862,2388745.0
2022-10-07 11:55:00,19.91,20.04,19.9,19.99,2371753.0,19.0766,19.2012,19.067,19.1533,2371753.0
2022-10-07 12:00:00,19.99,20.02,19.93,20.0,1457634.0,19.1533,19.182,19.0958,19.1628,1457634.0
2022-10-07 12:05:00,20.0,20.05,19.95,20.02,1834773.0,19.1628,19.2107,19.1149,19.182,1834773.0
2022-10-07 12:10:00,20.03,20.08,19.96,19.97,2653184.0,19.1916,19.2395,19.1245,19.1341,2653184.0
2022-10-07 12:15:00,19.96,19.99,19.93,19.94,1305657.0,19.1245,19.1533,19.0958,19.1053,1305657.0
2022-10-07 12:20:00,19.94,19.96,19.77,19.77,4129375.0,19.1053,19.1245,18.9425,18.9425,4129375.0
2022-10-07 12:25:00,19.78,19.83,19.75,19.77,2380892.0,18.952,19.0,18.9233,18.9425,2380892.0
2022-10-07 12:30:00,19.76,19.77,19.69,19.7,2308101.0,18.9329,18.9425,18.8658,18.8754,2308101.0
2022-10-07 12:35:00,19.71,19.76,19.69,19.76,1426805.0,18.885,18.9329,18.8658,18.9329,1426805.0
2022-10-07 12:40:00,19.76,19.77,19.66,19.7,1878405.0,18.9329,18.9425,18.8371,18.8754,1878405.0
2022-10-07 12:45:00,19.7,19.71,19.62,19.65,1786975.0,18.8754,18.885,18.7987,18.8275,1786975.0
2022-10-07 12:50:00,19.64,19.71,19.62,19.66,1816745.0,18.8179,18.885,18.7987,18.8371,1816745.0
2022-10-07 12:55:00,19.67,19.72,19.66,19.71,1685004.0,18.8466,18.8946,18.8371,18.885,1685004.0
2022-10-07 13:00:00,19.71,19.71,19.58,19.62,2247791.0,18.885,18.885,18.7604,18.7987,2247791.0
2022-10-07 13:05:00,19.63,19.67,19.55,19.56,1485419.0,18.8083,18.8466,18.7317,18.7413,1485419.0
2022-10-07 13:10:00,19.55,19.7,19.55,19.7,1821117.0,18.7317,18.8754,18.7317,18.8754,1821117.0
2022-10-07 13:15:00,19.7,19.8,19.67,19.76,2580856.0,18.8754,18.9712,18.8466,18.9329,2580856.0
2022-10-07 13:20:00,19.76,19.78,19.66,19.66,1676347.0,18.9329,18.952,18.8371,18.8371,1676347.0
2022-10-07 13:25:00,19.67,19.75,19.65,19.67,1404443.0,18.8466,18.9233,18.8275,18.8466,1404443.0
2022-10-07 13:30:00,19.67,19.68,19.58,19.62,1847122.0,18.8466,18.8562,18.7604,18.7987,1847122.0
2022-10-07 13:35:00,19.62,19.69,19.61,19.65,1210366.0,18.7987,18.8658,18.7892,18.8275,1210366.0
2022-10-07 13:40:00,19.65,19.77,19.64,19.71,2421341.0,18.8275,18.9425,18.8179,18.885,2421341.0
2022-10-07 13:45:00,19.71,19.76,19.64,19.65,1379042.0,18.885,18.9329,18.8179,18.8275,1379042.0
2022-10-07 13:50:00,19.64,19.69,19.59,19.61,1304766.0,18.8179,18.8658,18.77,18.7892,1304766.0
2022-10-07 13:55:00,19.61,19.67,19.54,19.57,1704607.0,18.7892,18.8466,18.7221,18.7508,1704607.0
2022-10-07 14:00:00,19.57,19.64,19.54,19.61,1865522.0,18.7508,18.8179,18.7221,18.7892,1865522.0
2022-10-07 14:05:00,19.61,19.66,19.57,19.6,1370721.0,18.7892,18.8371,18.7508,18.7796,1370721.0
2022-10-07 14:10:00,19.6,19.65,19.52,19.64,1639650.0,18.7796,18.8275,18.7029,18.8179,1639650.0
2022-10-07 14:15:00,19.65,19.68,19.57,19.57,1307092.0,18.8275,18.8562,18.7508,18.7508,1307092.0
2022-10-07 14:20:00,19.57,19.6,19.48,19.5,3582224.0,18.7508,18.7796,18.6646,18.6838,3582224.0
2022-10-07 14:25:00,19.49,19.55,19.45,19.48,1901170.0,18.6742,18.7317,18.6359,18.6646,1901170.0
2022-10-07 14:30:00,19.47,19.5,19.41,19.49,1774627.0,18.655,18.6838,18.5975,18.6742,1774627.0
2022-10-07 14:35:00,19.5,19.58,19.49,19.51,1850943.0,18.6838,18.7604,18.6742,18.6933,1850943.0
2022-10-07 14:40:00,19.5,19.57,19.46,19.47,1460970.0,18.6838,18.7508,18.6454,18.655,1460970.0
2022-10-07 14:45:00,19.48,19.5,19.42,19.49,1217415.0,18.6646,18.6838,18.6071,18.6742,1217415.0
2022-10-07 14:50:00,19.5,19.52,19.45,19.49,1134154.0,18.6838,18.7029,18.6359,18.6742,1134154.0
2022-10-07 14:55:00,19.5,19.55,19.47,19.54,1694176.0,18.6838,18.7317,18.655,18.7221,1694176.0
2022-10-07 15:00:00,19.53,19.69,19.53,19.68,3399295.0,18.7125,18.8658,18.7125,18.8562,3399295.0
2022-10-07 15:05:00,19.69,19.69,19.56,19.58,2251576.0,18.8658,18.8658,18.7413,18.7604,2251576.0
2022-10-07 15:10:00,19.57,19.62,19.47,19.48,2221542.0,18.7508,18.7987,18.655,18.6646,2221542.0
2022-10-07 15:15:00,19.48,19.53,19.42,19.44,1490540.0,18.6646,18.7125,18.6071,18.6263,1490540.0
2022-10-07 15:20:00,19.43,19.46,19.36,19.4,3484093.0,18.6167,18.6454,18.5496,18.588,3484093.0
2022-10-07 15:25:00,19.39,19.41,19.27,19.32,3429943.0,18.5784,18.5975,18.4634,18.5113,3429943.0
2022-10-07 15:30:00,19.33,19.33,19.16,19.2,3467192.0,18.5209,18.5209,18.358,18.3963,3467192.0
2022-10-07 15:35:00,19.2,19.41,19.18,19.4,3928809.0,18.3963,18.5975,18.3772,18.588,3928809.0
2022-10-07 15:40:00,19.4,19.49,19.34,19.43,3800873.0,18.588,18.6742,18.5305,18.6167,3800873.0
2022-10-07 15:45:00,19.42,19.44,19.32,19.36,3411389.0,18.6071,18.6263,18.5113,18.5496,3411389.0
2022-10-07 15:50:00,19.37,19.54,19.32,19.41,5622282.0,18.5592,18.7221,18.5113,18.5975,5622282.0
2022-10-07 15:55:00,19.41,19.55,19.34,19.46,5085032.0,18.5975,18.7317,18.5305,18.6454,5085032.0
2022-10-10 09:30:00,19.52,19.61,19.22,19.28,6646595.0,18.7029,18.7892,18.4155,18.473,6646595.0
2022-10-10 09:35:00,19.29,19.35,19.08,19.12,4867480.0,18.4826,18.54,18.2813,18.3197,4867480.0
2022-10-10 09:40:00,19.12,19.25,19.07,19.18,3686492.0,18.3197,18.4442,18.2718,18.3772,3686492.0
2022-10-10 09:45:00,19.18,19.36,19.14,19.18,3927800.0,18.3772,18.5496,18.3388,18.3772,3927800.0
2022-10-10 09:50:00,19.18,19.26,18.98,18.99,4406759.0,18.3772,18.4538,18.1855,18.1951,4406759.0
2022-10-10 09:55:00,19.0,19.12,18.96,19.02,2709754.0,18.2047,18.3197,18.1664,18.2239,2709754.0
2022-10-10 10:00:00,19.03,19.1,18.9,18.95,4499432.0,18.2334,18.3005,18.1089,18.1568,4499432.0
2022-10-10 10:05:00,18.95,19.11,18.86,18.88,3276155.0,18.1568,18.3101,18.0706,18.0897,3276155.0
2022-10-10 10:10:00,18.87,18.97,18.87,18.92,2325068.0,18.0801,18.1759,18.0801,18.128,2325068.0
2022-10-10 10:15:00,18.91,19.08,18.89,19.04,3420433.0,18.1185,18.2813,18.0993,18.243,3420433.0
2022-10-10 10:20:00,19.04,19.13,19.03,19.05,2291041.0,18.243,18.3293,18.2334,18.2526,2291041.0
2022-10-10 10:25:00,19.05,19.3,19.0,19.16,3130540.0,18.2526,18.4921,18.2047,18.358,3130540.0
2022-10-10 10:30:00,19.16,19.23,18.94,18.96,3113501.0,18.358,18.4251,18.1472,18.1664,3113501.0
2022-10-10 10:35:00,18.96,18.99,18.7,18.71,5258657.0,18.1664,18.1951,17.9173,17.9268,5258657.0
2022-10-10 10:40:00,18.71,18.77,18.69,18.74,2592835.0,17.9268,17.9843,17.9077,17.9556,2592835.0
2022-10-10 10:45:00,18.75,18.84,18.72,18.77,2103418.0,17.9652,18.0514,17.9364,17.9843,2103418.0
2022-10-10 10:50:00,18.76,18.8,18.62,18.64,2314203.0,17.9747,18.0131,17.8406,17.8598,2314203.0
2022-10-10 10:55:00,18.64,18.71,18.6,18.7,2544292.0,17.8598,17.9268,17.8214,17.9173,2544292.0
2022-10-10 11:00:00,18.69,18.7,18.56,18.57,2961610.0,17.9077,17.9173,17.7831,17.7927,2961610.0
2022-10-10 11:05:00,18.57,18.7,18.56,18.66,1450730.0,17.7927,17.9173,17.7831,17.8789,1450730.0
2022-10-10 11:10:00,18.67,18.77,18.65,18.75,1760059.0,17.8885,17.9843,17.8693,17.9652,1760059.0
2022-10-10 11:15:00,18.75,18.77,18.65,18.67,1481834.0,17.9652,17.9843,17.8693,17.8885,1481834.0
2022-10-10 11:20:00,18.66,18.89,18.64,18.85,2690292.0,17.8789,18.0993,17.8598,18.061,2690292.0
2022-10-10 11:25:00,18.86,18.86,18.74,18.78,1324182.0,18.0706,18.0706,17.9556,17.9939,1324182.0
2022-10-10 11:30:00,18.77,18.84,18.75,18.82,1232972.0,17.9843,18.0514,17.9652,18.0322,1232972.0
2022-10-10 11:35:00,18.84,18.85,18.75,18.76,1116035.0,18.0514,18.061,17.9652,17.9747,1116035.0
2022-10-10 11:40:00,18.76,18.84,18.7,18.81,1564533.0,17.9747,18.0514,17.9173,18.0226,1564533.0
2022-10-10 11:45:00,18.82,18.91,18.77,18.91,1430550.0,18.0322,18.1185,17.9843,18.1185,1430550.0
2022-10-10 11:50:00,18.91,19.04,18.88,18.96,2461079.0,18.1185,18.243,18.0897,18.1664,2461079.0
2022-10-10 11:55:00,18.96,18.99,18.87,18.88,1412996.0,18.1664,18.1951,18.0801,18.0897,1412996.0
2022-10-10 12:00:00,18.89,18.89,18.81,18.85,976436.0,18.0993,18.0993,18.0226,18.061,976436.0
2022-10-10 12:05:00,18.85,18.89,18.71,18.73,1697580.0,18.061,18.0993,17.9268,17.946,1697580.0
2022-10-10 12:10:00,18.74,18.77,18.7,18.77,1406126.0,17.9556,17.9843,17.9173,17.9843,1406126.0
2022-10-10 12:15:00,18.77,18.81,18.71,18.71,922200.0,17.9843,18.0226,17.9268,17.9268,922200.0
2022-10-10 12:20:00,18.71,18.72,18.55,18.57,2283017.0,17.9268,17.9364,17.7735,17.7927,2283017.0
2022-10-10 12:25:00,18.57,18.6,18.51,18.54,2014617.0,17.7927,17.8214,17.7352,17.7639,2014617.0
2022-10-10 12:30:00,18.53,18.59,18.52,18.53,1241098.0,17.7544,17.8119,17.7448,17.7544,1241098.0
2022-10-10 12:35:00,18.53,18.57,18.5,18.57,1875549.0,17.7544,17.7927,17.7256,17.7927,1875549.0
2022-10-10 12:40:00,18.57,18.6,18.52,18.56,1530251.0,17.7927,17.8214,17.7448,17.7831,1530251.0
2022-10-10 12:45:00,18.56,18.57,18.5,18.53,1098395.0,17.7831,17.7927,17.7256,17.7544,1098395.0
2022-10-10 12:50:00,18.53,18.53,18.47,18.51,2535123.0,17.7544,17.7544,17.6969,17.7352,2535123.0
2022-10-10 12:55:00,18.51,18.58,18.45,18.46,1637436.0,17.7352,17.8023,17.6777,17.6873,1637436.0
2022-10-10 13:00:00,18.45,18.46,18.35,18.36,2793091.0,17.6777,17.6873,17.5819,17.5915,2793091.0
2022-10-10 13:05:00,18.37,18.39,18.33,18.36,1743000.0,17.6011,17.6202,17.5627,17.5915,1743000.0
2022-10-10 13:10:00,18.36,18.54,18.3,18.51,3488520.0,17.5915,17.7639,17.534,17.7352,3488520.0
2022-10-10 13:15:00,18.51,18.57,18.45,18.52,1615331.0,17.7352,17.7927,17.6777,17.7448,1615331.0
2022-10-10 13:20:00,18.53,18.62,18.51,18.56,1975613.0,17.7544,17.8406,17.7352,17.7831,1975613.0
2022-10-10 13:25:00,18.55,18.61,18.53,18.59,1036438.0,17.7735,17.831,17.7544,17.8119,1036438.0
2022-10-10 13:30:00,18.58,18.78,18.57,18.7,2747349.0,17.8023,17.9939,17.7927,17.9173,2747349.0
2022-10-10 13:35:00,18.69,18.8,18.69,18.78,2031521.0,17.9077,18.0131,17.9077,17.9939,2031521.0
2022-10-10 13:40:00,18.78,18.8,18.69,18.71,2484428.0,17.9939,18.0131,17.9077,17.9268,2484428.0
2022-10-10 13:45:00,18.7,19.2,18.69,19.14,5055870.0,17.9173,18.3963,17.9077,18.3388,5055870.0
2022-10-10 13:50:00,19.14,19.3,19.1,19.26,4749713.0,18.3388,18.4921,18.3005,18.4538,4749713.0
2022-10-10 13:55:00,19.26,19.3,19.12,19.13,3797661.0,18.4538,18.4921,18.3197,18.3293,3797661.0
2022-10-10 14:00:00,19.13,19.15,19.05,19.09,1888715.0,18.3293,18.3484,18.2526,18.2909,1888715.0
2022-10-10 14:05:00,19.09,19.09,18.97,18.98,2418025.0,18.2909,18.2909,18.1759,18.1855,2418025.0
2022-10-10 14:10:00,18.98,19.03,18.89,18.91,1691435.0,18.1855,18.2334,18.0993,18.1185,1691435.0
2022-10-10 14:15:00,18.91,18.92,18.85,18.89,1524660.0,18.1185,18.128,18.061,18.0993,1524660.0
2022-10-10 14:20:00,18.89,18.96,18.79,18.86,2282680.0,18.0993,18.1664,18.0035,18.0706,2282680.0
2022-10-10 14:25:00,18.86,19.0,18.85,18.96,2118755.0,18.0706,18.2047,18.061,18.1664,2118755.0
2022-10-10 14:30:00,18.95,19.12,18.9,19.07,3780218.0,18.1568,18.3197,18.1089,18.2718,3780218.0
2022-10-10 14:35:00,19.06,19.14,19.03,19.14,1881404.0,18.2622,18.3388,18.2334,18.3388,1881404.0
2022-10-10 14:40:00,19.14,19.17,18.99,19.03,2430628.0,18.3388,18.3676,18.1951,18.2334,2430628.0
2022-10-10 14:45:00,19.02,19.03,18.91,18.96,1364004.0,18.2239,18.2334,18.1185,18.1664,1364004.0
2022-10-10 14:50:00,18.96,19.05,18.93,19.02,1410346.0,18.1664,18.2526,18.1376,18.2239,1410346.0
2022-10-10 14:55:00,19.02,19.02,18.87,18.96,1441571.0,18.2239,18.2239,18.0801,18.1664,1441571.0
2022-10-10 15:00:00,18.96,19.07,18.86,18.91,1769024.0,18.1664,18.2718,18.0706,18.1185,1769024.0
2022-10-10 15:05:00,18.91,19.0,18.88,18.99,1236581.0,18.1185,18.2047,18.0897,18.1951,1236581.0
2022-10-10 15:10:00,18.98,19.08,18.92,19.05,2237264.0,18.1855,18.2813,18.128,18.2526,2237264.0
2022-10-10 15:15:00,19.05,19.2,19.03,19.18,2922170.0,18.2526,18.3963,18.2334,18.3772,2922170.0
2022-10-10 15:20:00,19.19,19.2,19.08,19.13,1984842.0,18.3867,18.3963,18.2813,18.3293,1984842.0
2022-10-10 15:25:00,19.12,19.13,18.94,18.98,1970407.0,18.3197,18.3293,18.1472,18.1855,1970407.0
2022-10-10 15:30:00,18.99,19.07,18.95,19.03,1644610.0,18.1951,18.2718,18.1568,18.2334,1644610.0
2022-10-10 15:35:00,19.04,19.16,19.0,19.07,1600360.0,18.243,18.358,18.2047,18.2718,1600360.0
2022-10-10 15:40:00,19.07,19.1,18.96,19.0,1617490.0,18.2718,18.3005,18.1664,18.2047,1617490.0
2022-10-10 15:45:00,19.0,19.13,18.96,19.07,2402566.0,18.2047,18.3293,18.1664,18.2718,2402566.0
2022-10-10 15:50:00,19.07,19.13,18.93,19.05,2694994.0,18.2718,18.3293,18.1376,18.2526,2694994.0
2022-10-10 15:55:00,19.04,19.04,18.82,18.84,3666132.0,18.243,18.243,18.0322,18.0514,3666132.0
2022-10-11 09:30:00,18.52,18.65,18.38,18.4,5006176.0,17.7448,17.8693,17.6106,17.6298,5006176.0
2022-10-11 09:35:00,18.4,18.43,18.27,18.34,3834102.0,17.6298,17.6586,17.5053,17.5723,3834102.0
2022-10-11 09:40:00,18.32,18.37,18.21,18.31,3869682.0,17.5532,17.6011,17.4478,17.5436,3869682.0
2022-10-11 09:45:00,18.31,18.41,18.13,18.21,4718007.0,17.5436,17.6394,17.3711,17.4478,4718007.0
2022-10-11 09:50:00,18.21,18.29,18.15,18.16,2220894.0,17.4478,17.5244,17.3903,17.3999,2220894.0
2022-10-11 09:55:00,18.15,18.22,18.02,18.03,3964044.0,17.3903,17.4573,17.2657,17.2753,3964044.0
2022-10-11 10:00:00,18.02,18.02,17.85,17.93,6057859.0,17.2657,17.2657,17.1028,17.1795,6057859.0
2022-10-11 10:05:00,17.94,18.02,17.89,17.96,3408980.0,17.1891,17.2657,17.1412,17.2082,3408980.0
2022-10-11 10:10:00,17.96,18.12,17.93,18.1,3393932.0,17.2082,17.3615,17.1795,17.3424,3393932.0
2022-10-11 10:15:00,18.09,18.18,18.03,18.06,3592500.0,17.3328,17.419,17.2753,17.304,3592500.0
2022-10-11 10:20:00,18.06,18.09,18.0,18.04,2258991.0,17.304,17.3328,17.2466,17.2849,2258991.0
2022-10-11 10:25:00,18.04,18.15,18.02,18.05,2354579.0,17.2849,17.3903,17.2657,17.2945,2354579.0
2022-10-11 10:30:00,18.05,18.24,17.95,18.19,4011825.0,17.2945,17.4765,17.1986,17.4286,4011825.0
2022-10-11 10:35:00,18.2,18.28,18.13,18.27,2931217.0,17.4382,17.5148,17.3711,17.5053,2931217.0
2022-10-11 10:40:00,18.27,18.43,18.25,18.32,4761700.0,17.5053,17.6586,17.4861,17.5532,4761700.0
2022-10-11 10:45:00,18.32,18.36,18.21,18.23,2981857.0,17.5532,17.5915,17.4478,17.4669,2981857.0
2022-10-11 10:50:00,18.22,18.32,18.2,18.27,2497173.0,17.4573,17.5532,17.4382,17.5053,2497173.0
2022-10-11 10:55:00,18.26,18.38,18.13,18.14,4294064.0,17.4957,17.6106,17.3711,17.3807,4294064.0
2022-10-11 11:00:00,18.14,18.54,18.13,18.5,4752298.0,17.3807,17.7639,17.3711,17.7256,4752298.0
2022-10-11 11:05:00,18.51,18.51,18.28,18.36,2923540.0,17.7352,17.7352,17.5148,17.5915,2923540.0
2022-10-11 11:10:00,18.36,18.41,18.28,18.37,2311568.0,17.5915,17.6394,17.5148,17.6011,2311568.0
2022-10-11 11:15:00,18.37,18.5,18.36,18.41,3120340.0,17.6011,17.7256,17.5915,17.6394,3120340.0
2022-10-11 11:20:00,18.41,18.49,18.36,18.43,2331586.0,17.6394,17.716,17.5915,17.6586,2331586.0
2022-10-11 11:25:00,18.43,18.54,18.34,18.48,3101938.0,17.6586,17.7639,17.5723,17.7065,3101938.0
2022-10-11 11:30:00,18.48,18.6,18.43,18.59,3059714.0,17.7065,17.8214,17.6586,17.8119,3059714.0
2022-10-11 11:35:00,18.59,18.74,18.56,18.61,4301928.0,17.8119,17.9556,17.7831,17.831,4301928.0
2022-10-11 11:40:00,18.62,18.8,18.56,18.79,3201820.0,17.8406,18.0131,17.7831,18.0035,3201820.0
2022-10-11 11:45:00,18.8,18.92,18.74,18.85,5134333.0,18.0131,18.128,17.9556,18.061,5134333.0
2022-10-11 11:50:00,18.86,18.92,18.75,18.77,3645979.0,18.0706,18.128,17.9652,17.9843,3645979.0
2022-10-11 11:55:00,18.76,18.82,18.7,18.73,2483466.0,17.9747,18.0322,17.9173,17.946,2483466.0
2022-10-11 12:00:00,18.74,18.75,18.56,18.59,2377152.0,17.9556,17.9652,17.7831,17.8119,2377152.0
2022-10-11 12:05:00,18.59,18.6,18.48,18.53,2776626.0,17.8119,17.8214,17.7065,17.7544,2776626.0
2022-10-11 12:10:00,18.53,18.68,18.52,18.68,2508207.0,17.7544,17.8981,17.7448,17.8981,2508207.0
2022-10-11 12:15:00,18.67,18.84,18.64,18.84,3060926.0,17.8885,18.0514,17.8598,18.0514,3060926.0
2022-10-11 12:20:00,18.83,18.91,18.78,18.86,4398115.0,18.0418,18.1185,17.9939,18.0706,4398115.0
2022-10-11 12:25:00,18.87,18.87,18.75,18.79,2156775.0,18.0801,18.0801,17.9652,18.0035,2156775.0
2022-10-11 12:30:00,18.79,18.88,18.76,18.81,1862661.0,18.0035,18.0897,17.9747,18.0226,1862661.0
2022-10-11 12:35:00,18.81,18.91,18.76,18.9,2091479.0,18.0226,18.1185,17.9747,18.1089,2091479.0
2022-10-11 12:40:00,18.9,19.07,18.87,19.07,5090793.0,18.1089,18.2718,18.0801,18.2718,5090793.0
2022-10-11 12:45:00,19.07,19.14,19.04,19.05,3870337.0,18.2718,18.3388,18.243,18.2526,3870337.0
2022-10-11 12:50:00,19.05,19.09,18.93,18.94,3038088.0,18.2526,18.2909,18.1376,18.1472,3038088.0
2022-10-11 12:55:00,18.95,18.98,18.89,18.92,2060736.0,18.1568,18.1855,18.0993,18.128,2060736.0
2022-10-11 13:00:00,18.92,18.97,18.89,18.91,1558427.0,18.128,18.1759,18.0993,18.1185,1558427.0
2022-10-11 13:05:00,18.91,18.96,18.82,18.96,2379016.0,18.1185,18.1664,18.0322,18.1664,2379016.0
2022-10-11 13:10:00,18.95,18.99,18.87,18.9,1749135.0,18.1568,18.1951,18.0801,18.1089,1749135.0
2022-10-11 13:15:00,18.89,18.94,18.79,18.87,2527059.0,18.0993,18.1472,18.0035,18.0801,2527059.0
2022-10-11 13:20:00,18.87,18.91,18.84,18.9,1313199.0,18.0801,18.1185,18.0514,18.1089,1313199.0
2022-10-11 13:25:00,18.9,18.92,18.67,18.73,3591330.0,18.1089,18.128,17.8885,17.946,3591330.0
2022-10-11 13:30:00,18.73,18.76,18.62,18.76,1883400.0,17.946,17.9747,17.8406,17.9747,1883400.0
2022-10-11 13:35:00,18.76,18.78,18.69,18.75,1082770.0,17.9747,17.9939,17.9077,17.9652,1082770.0
2022-10-11 13:40:00,18.75,18.79,18.71,18.77,1125899.0,17.9652,18.0035,17.9268,17.9843,1125899.0
2022-10-11 13:45:00,18.77,18.87,18.74,18.76,1706048.0,17.9843,18.0801,17.9556,17.9747,1706048.0
2022-10-11 13:50:00,18.76,18.86,18.7,18.76,1477921.0,17.9747,18.0706,17.9173,17.9747,1477921.0
2022-10-11 13:55:00,18.75,18.82,18.72,18.81,1087236.0,17.9652,18.0322,17.9364,18.0226,1087236.0
2022-10-11 14:00:00,18.81,18.85,18.73,18.8,1273336.0,18.0226,18.061,17.946,18.0131,1273336.0
2022-10-11 14:05:00,18.8,18.86,18.66,18.73,2013545.0,18.0131,18.0706,17.8789,17.946,2013545.0
2022-10-11 14:10:00,18.72,18.73,18.57,18.64,2204371.0,17.9364,17.946,17.7927,17.8598,2204371.0
2022-10-11 14:15:00,18.64,18.65,18.53,18.54,1234378.0,17.8598,17.8693,17.7544,17.7639,1234378.0
2022-10-11 14:20:00,18.53,18.67,18.52,18.66,1606758.0,17.7544,17.8885,17.7448,17.8789,1606758.0
2022-10-11 14:25:00,18.66,18.74,18.63,18.7,1940253.0,17.8789,17.9556,17.8502,17.9173,1940253.0
2022-10-11 14:30:00,18.71,18.77,18.68,18.74,1437478.0,17.9268,17.9843,17.8981,17.9556,1437478.0
2022-10-11 14:35:00,18.74,18.74,18.63,18.69,1328507.0,17.9556,17.9556,17.8502,17.9077,1328507.0
2022-10-11 14:40:00,18.69,18.75,18.53,18.55,1469122.0,17.9077,17.9652,17.7544,17.7735,1469122.0
2022-10-11 14:45:00,18.54,18.56,18.23,18.3,5927700.0,17.7639,17.7831,17.4669,17.534,5927700.0
2022-10-11 14:50:00,18.3,18.33,18.12,18.13,3067043.0,17.534,17.5627,17.3615,17.3711,3067043.0
2022-10-11 14:55:00,18.14,18.15,17.96,18.01,4247062.0,17.3807,17.3903,17.2082,17.2561,4247062.0
2022-10-11 15:00:00,18.0,18.06,17.9,17.96,3545420.0,17.2466,17.304,17.1507,17.2082,3545420.0
2022-10-11 15:05:00,17.96,18.04,17.89,17.91,4052257.0,17.2082,17.2849,17.1412,17.1603,4052257.0
2022-10-11 15:10:00,17.91,17.95,17.77,17.87,4180517.0,17.1603,17.1986,17.0262,17.122,4180517.0
2022-10-11 15:15:00,17.87,17.97,17.74,17.91,4090583.0,17.122,17.2178,16.9974,17.1603,4090583.0
2022-10-11 15:20:00,17.91,18.08,17.91,18.02,4158856.0,17.1603,17.3232,17.1603,17.2657,4158856.0
2022-10-11 15:25:00,18.02,18.05,17.86,17.97,3965687.0,17.2657,17.2945,17.1124,17.2178,3965687.0
2022-10-11 15:30:00,17.97,18.03,17.86,17.98,2733865.0,17.2178,17.2753,17.1124,17.2274,2733865.0
2022-10-11 15:35:00,17.98,18.14,17.96,18.12,3983462.0,17.2274,17.3807,17.2082,17.3615,3983462.0
2022-10-11 15:40:00,18.12,18.13,17.98,18.09,2747154.0,17.3615,17.3711,17.2274,17.3328,2747154.0
2022-10-11 15:45:00,18.09,18.17,18.01,18.15,3187279.0,17.3328,17.4094,17.2561,17.3903,3187279.0
2022-10-11 15:50:00,18.15,18.15,17.93,18.09,5377231.0,17.3903,17.3903,17.1795,17.3328,5377231.0
2022-10-11 15:55:00,18.1,18.21,18.1,18.13,5046293.0,17.3424,17.4478,17.3424,17.3711,5046293.0
2022-10-12 09:30:00,18.23,18.27,17.93,18.07,6286856.0,17.4669,17.5053,17.1795,17.3136,6286856.0
2022-10-12 09:35:00,18.07,18.5,18.04,18.45,8039633.0,17.3136,17.7256,17.2849,17.6777,8039633.0
2022-10-12 09:40:00,18.45,18.57,18.27,18.55,5409544.0,17.6777,17.7927,17.5053,17.7735,5409544.0
2022-10-12 09:45:00,18.56,18.64,18.37,18.39,4736444.0,17.7831,17.8598,17.6011,17.6202,4736444.0
2022-10-12 09:50:00,18.4,18.48,18.29,18.32,3744429.0,17.6298,17.7065,17.5244,17.5532,3744429.0
2022-10-12 09:55:00,18.33,18.45,18.28,18.36,3582879.0,17.5627,17.6777,17.5148,17.5915,3582879.0
2022-10-12 10:00:00,18.37,18.45,18.3,18.33,3299404.0,17.6011,17.6777,17.534,17.5627,3299404.0
2022-10-12 10:05:00,18.34,18.36,18.11,18.21,3758713.0,17.5723,17.5915,17.3519,17.4478,3758713.0
2022-10-12 10:10:00,18.2,18.22,18.09,18.11,2212458.0,17.4382,17.4573,17.3328,17.3519,2212458.0
2022-10-12 10:15:00,18.11,18.22,18.04,18.17,2470622.0,17.3519,17.4573,17.2849,17.4094,2470622.0
2022-10-12 10:20:00,18.16,18.17,17.96,18.07,3419008.0,17.3999,17.4094,17.2082,17.3136,3419008.0
2022-10-12 10:25:00,18.07,18.33,18.06,18.24,3078112.0,17.3136,17.5627,17.304,17.4765,3078112.0
2022-10-12 10:30:00,18.24,18.36,18.18,18.25,2701151.0,17.4765,17.5915,17.419,17.4861,2701151.0
2022-10-12 10:35:00,18.25,18.26,18.08,18.09,1989186.0,17.4861,17.4957,17.3232,17.3328,1989186.0
2022-10-12 10:40:00,18.09,18.11,18.01,18.02,1412684.0,17.3328,17.3519,17.2561,17.2657,1412684.0
2022-10-12 10:45:00,18.02,18.14,17.95,18.1,3665375.0,17.2657,17.3807,17.1986,17.3424,3665375.0
2022-10-12 10:50:00,18.1,18.2,18.08,18.18,2277215.0,17.3424,17.4382,17.3232,17.419,2277215.0
2022-10-12 10:55:00,18.17,18.2,18.09,18.09,1367597.0,17.4094,17.4382,17.3328,17.3328,1367597.0
2022-10-12 11:00:00,18.1,18.29,18.07,18.22,2998174.0,17.3424,17.5244,17.3136,17.4573,2998174.0
2022-10-12 11:05:00,18.22,18.3,18.19,18.25,1890309.0,17.4573,17.534,17.4286,17.4861,1890309.0
2022-10-12 11:10:00,18.24,18.34,18.23,18.32,2147194.0,17.4765,17.5723,17.4669,17.5532,2147194.0
2022-10-12 11:15:00,18.33,18.39,18.27,18.36,2153313.0,17.5627,17.6202,17.5053,17.5915,2153313.0
2022-10-12 11:20:00,18.36,18.43,18.28,18.33,2635627.0,17.5915,17.6586,17.5148,17.5627,2635627.0
2022-10-12 11:25:00,18.32,18.37,18.26,18.36,1803793.0,17.5532,17.6011,17.4957,17.5915,1803793.0
2022-10-12 11:30:00,18.36,18.38,18.24,18.28,1764448.0,17.5915,17.6106,17.4765,17.5148,1764448.0
2022-10-12 11:35:00,18.27,18.4,18.25,18.29,2249200.0,17.5053,17.6298,17.4861,17.5244,2249200.0
2022-10-12 11:40:00,18.29,18.48,18.26,18.41,3474096.0,17.5244,17.7065,17.4957,17.6394,3474096.0
2022-10-12 11:45:00,18.41,18.42,18.34,18.38,1436137.0,17.6394,17.649,17.5723,17.6106,1436137.0
2022-10-12 11:50:00,18.39,18.5,18.37,18.49,2141970.0,17.6202,17.7256,17.6011,17.716,2141970.0
2022-10-12 11:55:00,18.5,18.52,18.43,18.47,1916092.0,17.7256,17.7448,17.6586,17.6969,1916092.0
2022-10-12 12:00:00,18.48,18.52,18.43,18.44,1372064.0,17.7065,17.7448,17.6586,17.6681,1372064.0
2022-10-12 12:05:00,18.43,18.54,18.33,18.37,2675182.0,17.6586,17.7639,17.5627,17.6011,2675182.0
2022-10-12 12:10:00,18.38,18.39,18.24,18.3,2593285.0,17.6106,17.6202,17.4765,17.534,2593285.0
2022-10-12 12:15:00,18.31,18.35,18.29,18.35,1245140.0,17.5436,17.5819,17.5244,17.5819,1245140.0
2022-10-12 12:20:00,18.35,18.37,18.28,18.3,1019522.0,17.5819,17.6011,17.5148,17.534,1019522.0
2022-10-12 12:25:00,18.3,18.34,18.19,18.23,1563219.0,17.534,17.5723,17.4286,17.4669,1563219.0
2022-10-12 12:30:00,18.22,18.24,18.16,18.23,1221446.0,17.4573,17.4765,17.3999,17.4669,1221446.0
2022-10-12 12:35:00,18.23,18.25,18.12,18.14,1879802.0,17.4669,17.4861,17.3615,17.3807,1879802.0
2022-10-12 12:40:00,18.14,18.17,18.12,18.17,1255595.0,17.3807,17.4094,17.3615,17.4094,1255595.0
2022-10-12 12:45:00,18.17,18.26,18.16,18.24,1857718.0,17.4094,17.4957,17.3999,17.4765,1857718.0
2022-10-12 12:50:00,18.25,18.3,18.23,18.29,1114234.0,17.4861,17.534,17.4669,17.5244,1114234.0
2022-10-12 12:55:00,18.29,18.36,18.28,18.32,1347576.0,17.5244,17.5915,17.5148,17.5532,1347576.0
2022-10-12 13:00:00,18.33,18.39,18.27,18.29,1583861.0,17.5627,17.6202,17.5053,17.5244,1583861.0
2022-10-12 13:05:00,18.29,18.37,18.27,18.34,2045176.0,17.5244,17.6011,17.5053,17.5723,2045176.0
2022-10-12 13:10:00,18.34,18.37,18.31,18.35,644179.0,17.5723,17.6011,17.5436,17.5819,644179.0
2022-10-12 13:15:00,18.35,18.35,18.25,18.25,884376.0,17.5819,17.5819,17.4861,17.4861,884376.0
2022-10-12 13:20:00,18.25,18.27,18.22,18.23,779183.0,17.4861,17.5053,17.4573,17.4669,779183.0
2022-10-12 13:25:00,18.22,18.3,18.21,18.28,862572.0,17.4573,17.534,17.4478,17.5148,862572.0
2022-10-12 13:30:00,18.28,18.29,18.15,18.15,1337471.0,17.5148,17.5244,17.3903,17.3903,1337471.0
2022-10-12 13:35:00,18.15,18.17,18.1,18.16,1141107.0,17.3903,17.4094,17.3424,17.3999,1141107.0
2022-10-12 13:40:00,18.16,18.19,18.12,18.16,947547.0,17.3999,17.4286,17.3615,17.3999,947547.0
2022-10-12 13:45:00,18.17,18.22,18.13,18.2,1114998.0,17.4094,17.4573,17.3711,17.4382,1114998.0
2022-10-12 13:50:00,18.2,18.21,18.13,18.17,656181.0,17.4382,17.4478,17.3711,17.4094,656181.0
2022-10-12 13:55:00,18.16,18.19,18.11,18.16,1018205.0,17.3999,17.4286,17.3519,17.3999,1018205.0
2022-10-12 14:00:00,18.16,18.36,18.06,18.14,5425355.0,17.3999,17.5915,17.304,17.3807,5425355.0
2022-10-12 14:05:00,18.14,18.42,18.11,18.31,3114389.0,17.3807,17.649,17.3519,17.5436,3114389.0
2022-10-12 14:10:00,18.31,18.47,18.21,18.43,3820123.0,17.5436,17.6969,17.4478,17.6586,3820123.0
2022-10-12 14:15:00,18.42,18.46,18.3,18.38,2286921.0,17.649,17.6873,17.534,17.6106,2286921.0
2022-10-12 14:20:00,18.38,18.4,18.22,18.33,1676741.0,17.6106,17.6298,17.4573,17.5627,1676741.0
2022-10-12 14:25:00,18.33,18.5,18.28,18.45,2318174.0,17.5627,17.7256,17.5148,17.6777,2318174.0
2022-10-12 14:30:00,18.45,18.51,18.34,18.43,2042958.0,17.6777,17.7352,17.5723,17.6586,2042958.0
2022-10-12 14:35:00,18.42,18.48,18.37,18.41,1543314.0,17.649,17.7065,17.6011,17.6394,1543314.0
2022-10-12 14:40:00,18.41,18.46,18.34,18.36,1304004.0,17.6394,17.6873,17.5723,17.5915,1304004.0
2022-10-12 14:45:00,18.35,18.39,18.25,18.28,1462948.0,17.5819,17.6202,17.4861,17.5148,1462948.0
2022-10-12 14:50:00,18.29,18.31,18.2,18.22,1395651.0,17.5244,17.5436,17.4382,17.4573,1395651.0
2022-10-12 14:55:00,18.22,18.27,18.16,18.2,1945190.0,17.4573,17.5053,17.3999,17.4382,1945190.0
2022-10-12 15:00:00,18.2,18.23,18.1,18.13,1844865.0,17.4382,17.4669,17.3424,17.3711,1844865.0
2022-10-12 15:05:00,18.13,18.21,18.1,18.15,2067886.0,17.3711,17.4478,17.3424,17.3903,2067886.0
2022-10-12 15:10:00,18.14,18.21,18.14,18.18,1324094.0,17.3807,17.4478,17.3807,17.419,1324094.0
2022-10-12 15:15:00,18.18,18.28,18.12,18.28,2012353.0,17.419,17.5148,17.3615,17.5148,2012353.0
2022-10-12 15:20:00,18.28,18.3,18.2,18.22,1792387.0,17.5148,17.534,17.4382,17.4573,1792387.0
2022-10-12 15:25:00,18.22,18.29,18.19,18.22,1280106.0,17.4573,17.5244,17.4286,17.4573,1280106.0
2022-10-12 15:30:00,18.22,18.31,18.2,18.3,1349817.0,17.4573,17.5436,17.4382,17.534,1349817.0
2022-10-12 15:35:00,18.3,18.34,18.28,18.3,1610160.0,17.534,17.5723,17.5148,17.534,1610160.0
2022-10-12 15:40:00,18.31,18.32,18.26,18.3,923961.0,17.5436,17.5532,17.4957,17.534,923961.0
2022-10-12 15:45:00,18.29,18.31,18.19,18.2,1673616.0,17.5244,17.5436,17.4286,17.4382,1673616.0
2022-10-12 15:50:00,18.19,18.24,18.15,18.21,2110722.0,17.4286,17.4765,17.3903,17.4478,2110722.0
2022-10-12 15:55:00,18.2,18.21,18.09,18.1,3235740.0,17.4382,17.4478,17.3328,17.3424,3235740.0
2022-10-13 09:30:00,16.52,16.6,16.32,16.6,11674104.0,15.8285,15.9052,15.6369,15.9052,11674104.0
2022-10-13 09:35:00,16.6,16.63,16.37,16.48,6707875.0,15.9052,15.9339,15.6848,15.7902,6707875.0
2022-10-13 09:40:00,16.48,16.68,16.37,16.53,7326341.0,15.7902,15.9818,15.6848,15.8381,7326341.0
2022-10-13 09:45:00,16.53,16.85,16.48,16.84,7572676.0,15.8381,16.1447,15.7902,16.1351,7572676.0
2022-10-13 09:50:00,16.84,17.07,16.8,16.94,11957304.0,16.1351,16.3555,16.0968,16.2309,11957304.0
2022-10-13 09:55:00,16.94,17.0,16.84,17.0,5764443.0,16.2309,16.2884,16.1351,16.2884,5764443.0
2022-10-13 10:00:00,17.0,17.12,16.9,17.11,6541915.0,16.2884,16.4034,16.1926,16.3938,6541915.0
2022-10-13 10:05:00,17.11,17.29,17.03,17.24,7829578.0,16.3938,16.5663,16.3172,16.5184,7829578.0
2022-10-13 10:10:00,17.25,17.4,17.11,17.39,5935630.0,16.5279,16.6717,16.3938,16.6621,5935630.0
2022-10-13 10:15:00,17.38,17.39,17.12,17.13,6286761.0,16.6525,16.6621,16.4034,16.413,6286761.0
2022-10-13 10:20:00,17.14,17.2,17.06,17.1,4682809.0,16.4225,16.48,16.3459,16.3842,4682809.0
2022-10-13 10:25:00,17.09,17.14,16.91,16.97,4626843.0,16.3746,16.4225,16.2022,16.2597,4626843.0
2022-10-13 10:30:00,16.97,17.19,16.94,17.03,4789814.0,16.2597,16.4705,16.2309,16.3172,4789814.0
2022-10-13 10:35:00,17.03,17.17,16.95,17.16,3771973.0,16.3172,16.4513,16.2405,16.4417,3771973.0
2022-10-13 10:40:00,17.16,17.28,17.09,17.16,4283940.0,16.4417,16.5567,16.3746,16.4417,4283940.0
2022-10-13 10:45:00,17.15,17.36,17.12,17.31,5131096.0,16.4321,16.6333,16.4034,16.5854,5131096.0
2022-10-13 10:50:00,17.3,17.34,17.14,17.25,3517821.0,16.5759,16.6142,16.4225,16.5279,3517821.0
2022-10-13 10:55:00,17.25,17.46,17.2,17.21,5062947.0,16.5279,16.7292,16.48,16.4896,5062947.0
2022-10-13 11:00:00,17.21,17.35,17.13,17.34,3501364.0,16.4896,16.6238,16.413,16.6142,3501364.0
2022-10-13 11:05:00,17.33,17.81,17.31,17.77,8346523.0,16.6046,17.0645,16.5854,17.0262,8346523.0
2022-10-13 11:10:00,17.77,17.91,17.66,17.91,5971543.0,17.0262,17.1603,16.9208,17.1603,5971543.0
2022-10-13 11:15:00,17.91,18.48,17.82,18.28,13273444.0,17.1603,17.7065,17.0741,17.5148,13273444.0
2022-10-13 11:20:00,18.29,18.99,18.27,18.46,21521778.0,17.5244,18.1951,17.5053,17.6873,21521778.0
2022-10-13 11:25:00,18.45,18.58,18.3,18.53,6902477.0,17.6777,17.8023,17.534,17.7544,6902477.0
2022-10-13 11:30:00,18.53,18.63,18.39,18.52,5365033.0,17.7544,17.8502,17.6202,17.7448,5365033.0
2022-10-13 11:35:00,18.53,19.35,18.52,19.17,12252575.0,17.7544,18.54,17.7448,18.3676,12252575.0
2022-10-13 11:40:00,19.16,19.49,18.96,19.0,11692184.0,18.358,18.6742,18.1664,18.2047,11692184.0
2022-10-13 11:45:00,19.0,19.05,18.83,18.87,6554394.0,18.2047,18.2526,18.0418,18.0801,6554394.0
2022-10-13 11:50:00,18.87,19.04,18.75,18.97,5939311.0,18.0801,18.243,17.9652,18.1759,5939311.0
2022-10-13 11:55:00,18.97,19.04,18.8,18.93,3466888.0,18.1759,18.243,18.0131,18.1376,3466888.0
2022-10-13 12:00:00,18.93,19.14,18.89,19.08,4591011.0,18.1376,18.3388,18.0993,18.2813,4591011.0
2022-10-13 12:05:00,19.08,19.11,18.86,18.89,3016973.0,18.2813,18.3101,18.0706,18.0993,3016973.0
2022-10-13 12:10:00,18.88,18.93,18.61,18.69,4908477.0,18.0897,18.1376,17.831,17.9077,4908477.0
2022-10-13 12:15:00,18.69,18.77,18.51,18.55,4049438.0,17.9077,17.9843,17.7352,17.7735,4049438.0
2022-10-13 12:20:00,18.55,18.68,18.47,18.59,3624283.0,17.7735,17.8981,17.6969,17.8119,3624283.0
2022-10-13 12:25:00,18.6,18.65,18.5,18.55,2040414.0,17.8214,17.8693,17.7256,17.7735,2040414.0
2022-10-13 12:30:00,18.54,18.67,18.5,18.64,2108244.0,17.7639,17.8885,17.7256,17.8598,2108244.0
2022-10-13 12:35:00,18.65,18.66,18.54,18.56,1974833.0,17.8693,17.8789,17.7639,17.7831,1974833.0
2022-10-13 12:40:00,18.55,18.8,18.54,18.77,2961210.0,17.7735,18.0131,17.7639,17.9843,2961210.0
2022-10-13 12:45:00,18.77,18.79,18.64,18.79,2304842.0,17.9843,18.0035,17.8598,18.0035,2304842.0
2022-10-13 12:50:00,18.78,18.87,18.71,18.72,3329404.0,17.9939,18.0801,17.9268,17.9364,3329404.0
2022-10-13 12:55:00,18.73,18.8,18.68,18.77,2306531.0,17.946,18.0131,17.8981,17.9843,2306531.0
2022-10-13 13:00:00,18.77,19.0,18.77,18.98,3422611.0,17.9843,18.2047,17.9843,18.1855,3422611.0
2022-10-13 13:05:00,18.98,19.0,18.86,18.88,2308489.0,18.1855,18.2047,18.0706,18.0897,2308489.0
2022-10-13 13:10:00,18.88,18.93,18.8,18.87,1449773.0,18.0897,18.1376,18.0131,18.0801,1449773.0
2022-10-13 13:15:00,18.88,19.0,18.86,18.96,1681908.0,18.0897,18.2047,18.0706,18.1664,1681908.0
2022-10-13 13:20:00,18.96,19.19,18.96,19.18,3910163.0,18.1664,18.3867,18.1664,18.3772,3910163.0
2022-10-13 13:25:00,19.18,19.33,19.13,19.24,5298110.0,18.3772,18.5209,18.3293,18.4346,5298110.0
2022-10-13 13:30:00,19.24,19.49,19.24,19.44,4952534.0,18.4346,18.6742,18.4346,18.6263,4952534.0
2022-10-13 13:35:00,19.44,19.46,19.28,19.33,3721175.0,18.6263,18.6454,18.473,18.5209,3721175.0
2022-10-13 13:40:00,19.33,19.36,19.18,19.22,3348388.0,18.5209,18.5496,18.3772,18.4155,3348388.0
2022-10-13 13:45:00,19.23,19.24,19.14,19.23,2355666.0,18.4251,18.4346,18.3388,18.4251,2355666.0
2022-10-13 13:50:00,19.23,19.31,19.2,19.25,1961971.0,18.4251,18.5017,18.3963,18.4442,1961971.0
2022-10-13 13:55:00,19.26,19.28,19.19,19.26,2058547.0,18.4538,18.473,18.3867,18.4538,2058547.0
2022-10-13 14:00:00,19.25,19.26,19.16,19.23,3616706.0,18.4442,18.4538,18.358,18.4251,3616706.0
2022-10-13 14:05:00,19.23,19.27,19.13,19.16,2906055.0,18.4251,18.4634,18.3293,18.358,2906055.0
2022-10-13 14:10:00,19.16,19.2,19.04,19.15,2368908.0,18.358,18.3963,18.243,18.3484,2368908.0
2022-10-13 14:15:00,19.15,19.22,19.13,19.18,1620719.0,18.3484,18.4155,18.3293,18.3772,1620719.0
2022-10-13 14:20:00,19.18,19.19,19.11,19.15,990165.0,18.3772,18.3867,18.3101,18.3484,990165.0
2022-10-13 14:25:00,19.15,19.16,18.93,18.96,3075488.0,18.3484,18.358,18.1376,18.1664,3075488.0
2022-10-13 14:30:00,18.95,19.05,18.95,19.05,2003702.0,18.1568,18.2526,18.1568,18.2526,2003702.0
2022-10-13 14:35:00,19.04,19.19,19.02,19.17,2506312.0,18.243,18.3867,18.2239,18.3676,2506312.0
2022-10-13 14:40:00,19.17,19.23,19.11,19.22,1621644.0,18.3676,18.4251,18.3101,18.4155,1621644.0
2022-10-13 14:45:00,19.23,19.33,19.19,19.26,2704227.0,18.4251,18.5209,18.3867,18.4538,2704227.0
2022-10-13 14:50:00,19.25,19.39,19.23,19.35,2700600.0,18.4442,18.5784,18.4251,18.54,2700600.0
2022-10-13 14:55:00,19.35,19.51,19.32,19.43,3943221.0,18.54,18.6933,18.5113,18.6167,3943221.0
2022-10-13 15:00:00,19.44,19.46,19.31,19.36,3242482.0,18.6263,18.6454,18.5017,18.5496,3242482.0
2022-10-13 15:05:00,19.37,19.61,19.35,19.61,4782866.0,18.5592,18.7892,18.54,18.7892,4782866.0
2022-10-13 15:10:00,19.6,19.62,19.48,19.49,3769649.0,18.7796,18.7987,18.6646,18.6742,3769649.0
2022-10-13 15:15:00,19.49,19.58,19.45,19.49,3603471.0,18.6742,18.7604,18.6359,18.6742,3603471.0
2022-10-13 15:20:00,19.49,19.5,19.36,19.41,3282370.0,18.6742,18.6838,18.5496,18.5975,3282370.0
2022-10-13 15:25:00,19.41,19.45,19.35,19.36,2284163.0,18.5975,18.6359,18.54,18.5496,2284163.0
2022-10-13 15:30:00,19.36,19.48,19.22,19.26,3723062.0,18.5496,18.6646,18.4155,18.4538,3723062.0
2022-10-13 15:35:00,19.27,19.3,19.17,19.28,2698145.0,18.4634,18.4921,18.3676,18.473,2698145.0
2022-10-13 15:40:00,19.28,19.39,19.21,19.37,3605913.0,18.473,18.5784,18.4059,18.5592,3605913.0
2022-10-13 15:45:00,19.36,19.44,19.31,19.38,3555387.0,18.5496,18.6263,18.5017,18.5688,3555387.0
2022-10-13 15:50:00,19.38,19.57,19.27,19.45,4882449.0,18.5688,18.7508,18.4634,18.6359,4882449.0
2022-10-13 15:55:00,19.45,19.48,19.3,19.32,3889407.0,18.6359,18.6646,18.4921,18.5113,3889407.0
2022-10-14 09:30:00,19.85,19.98,19.45,19.56,13158444.0,19.0191,19.1437,18.6359,18.7413,13158444.0
2022-10-14 09:35:00,19.56,19.95,19.46,19.89,9571762.0,18.7413,19.1149,18.6454,19.0574,9571762.0
2022-10-14 09:40:00,19.9,19.92,19.41,19.41,6881180.0,19.067,19.0862,18.5975,18.5975,6881180.0
2022-10-14 09:45:00,19.42,19.42,19.14,19.26,7399723.0,18.6071,18.6071,18.3388,18.4538,7399723.0
2022-10-14 09:50:00,19.26,19.4,19.04,19.17,6518851.0,18.4538,18.588,18.243,18.3676,6518851.0
2022-10-14 09:55:00,19.18,19.3,19.11,19.16,4819250.0,18.3772,18.4921,18.3101,18.358,4819250.0
2022-10-14 10:00:00,19.16,19.17,18.54,18.86,14442034.0,18.358,18.3676,17.7639,18.0706,14442034.0
2022-10-14 10:05:00,18.85,19.03,18.69,18.76,5581879.0,18.061,18.2334,17.9077,17.9747,5581879.0
2022-10-14 10:10:00,18.78,18.83,18.35,18.43,8431157.0,17.9939,18.0418,17.5819,17.6586,8431157.0
2022-10-14 10:15:00,18.42,18.55,18.36,18.48,5144733.0,17.649,17.7735,17.5915,17.7065,5144733.0
2022-10-14 10:20:00,18.48,18.48,18.16,18.26,7519437.0,17.7065,17.7065,17.3999,17.4957,7519437.0
2022-10-14 10:25:00,18.27,18.57,18.23,18.48,6234792.0,17.5053,17.7927,17.4669,17.7065,6234792.0
2022-10-14 10:30:00,18.47,18.63,18.41,18.42,6292019.0,17.6969,17.8502,17.6394,17.649,6292019.0
2022-10-14 10:35:00,18.42,18.58,18.35,18.44,3869818.0,17.649,17.8023,17.5819,17.6681,3869818.0
2022-10-14 10:40:00,18.44,18.55,18.14,18.16,5629253.0,17.6681,17.7735,17.3807,17.3999,5629253.0
2022-10-14 10:45:00,18.15,18.33,18.13,18.18,3997060.0,17.3903,17.5627,17.3711,17.419,3997060.0
2022-10-14 10:50:00,18.18,18.47,18.13,18.39,5154714.0,17.419,17.6969,17.3711,17.6202,5154714.0
2022-10-14 10:55:00,18.39,18.51,18.32,18.47,3766481.0,17.6202,17.7352,17.5532,17.6969,3766481.0
2022-10-14 11:00:00,18.46,18.75,18.45,18.7,7465158.0,17.6873,17.9652,17.6777,17.9173,7465158.0
2022-10-14 11:05:00,18.7,18.7,18.46,18.5,3754427.0,17.9173,17.9173,17.6873,17.7256,3754427.0
2022-10-14 11:10:00,18.5,18.53,18.28,18.31,4088302.0,17.7256,17.7544,17.5148,17.5436,4088302.0
2022-10-14 11:15:00,18.31,18.37,18.18,18.22,3323282.0,17.5436,17.6011,17.419,17.4573,3323282.0
2022-10-14 11:20:00,18.21,18.44,18.21,18.38,4438017.0,17.4478,17.6681,17.4478,17.6106,4438017.0
2022-10-14 11:25:00,18.39,18.51,18.38,18.48,2997524.0,17.6202,17.7352,17.6106,17.7065,2997524.0
2022-10-14 11:30:00,18.48,18.49,18.27,18.3,3281406.0,17.7065,17.716,17.5053,17.534,3281406.0
2022-10-14 11:35:00,18.29,18.38,18.23,18.36,2603055.0,17.5244,17.6106,17.4669,17.5915,2603055.0
2022-10-14 11:40:00,18.36,18.41,18.16,18.24,3751638.0,17.5915,17.6394,17.3999,17.4765,3751638.0
2022-10-14 11:45:00,18.24,18.24,18.01,18.1,4955148.0,17.4765,17.4765,17.2561,17.3424,4955148.0
2022-10-14 11:50:00,18.09,18.17,17.96,18.07,5920454.0,17.3328,17.4094,17.2082,17.3136,5920454.0
2022-10-14 11:55:00,18.07,18.13,18.01,18.03,2552416.0,17.3136,17.3711,17.2561,17.2753,2552416.0
2022-10-14 12:00:00,18.03,18.25,17.99,18.21,3914521.0,17.2753,17.4861,17.237,17.4478,3914521.0
2022-10-14 12:05:00,18.21,18.21,17.84,17.85,5918348.0,17.4478,17.4478,17.0932,17.1028,5918348.0
2022-10-14 12:10:00,17.85,17.95,17.8,17.83,4334427.0,17.1028,17.1986,17.0549,17.0837,4334427.0
2022-10-14 12:15:00,17.83,17.93,17.77,17.92,3868481.0,17.0837,17.1795,17.0262,17.1699,3868481.0
2022-10-14 12:20:00,17.91,17.99,17.85,17.95,2266116.0,17.1603,17.237,17.1028,17.1986,2266116.0
2022-10-14 12:25:00,17.95,18.04,17.93,18.04,2469561.0,17.1986,17.2849,17.1795,17.2849,2469561.0
2022-10-14 12:30:00,18.03,18.11,17.94,17.96,3050253.0,17.2753,17.3519,17.1891,17.2082,3050253.0
2022-10-14 12:35:00,17.95,18.11,17.93,18.04,2550848.0,17.1986,17.3519,17.1795,17.2849,2550848.0
2022-10-14 12:40:00,18.03,18.19,18.01,18.15,2622646.0,17.2753,17.4286,17.2561,17.3903,2622646.0
2022-10-14 12:45:00,18.14,18.16,18.0,18.0,2067950.0,17.3807,17.3999,17.2466,17.2466,2067950.0
2022-10-14 12:50:00,18.01,18.01,17.89,17.95,2354583.0,17.2561,17.2561,17.1412,17.1986,2354583.0
2022-10-14 12:55:00,17.95,17.98,17.92,17.96,1002202.0,17.1986,17.2274,17.1699,17.2082,1002202.0
2022-10-14 13:00:00,17.96,18.13,17.93,18.03,2669045.0,17.2082,17.3711,17.1795,17.2753,2669045.0
2022-10-14 13:05:00,18.04,18.04,17.88,17.92,2113803.0,17.2849,17.2849,17.1316,17.1699,2113803.0
2022-10-14 13:10:00,17.93,18.01,17.88,17.89,1988613.0,17.1795,17.2561,17.1316,17.1412,1988613.0
2022-10-14 13:15:00,17.89,17.96,17.87,17.91,1468109.0,17.1412,17.2082,17.122,17.1603,1468109.0
2022-10-14 13:20:00,17.91,17.99,17.82,17.93,2497614.0,17.1603,17.237,17.0741,17.1795,2497614.0
2022-10-14 13:25:00,17.93,17.99,17.87,17.98,1145311.0,17.1795,17.237,17.122,17.2274,1145311.0
2022-10-14 13:30:00,17.98,18.07,17.95,18.04,2189565.0,17.2274,17.3136,17.1986,17.2849,2189565.0
2022-10-14 13:35:00,18.04,18.1,17.94,18.05,2235767.0,17.2849,17.3424,17.1891,17.2945,2235767.0
2022-10-14 13:40:00,18.04,18.11,17.98,17.99,2033453.0,17.2849,17.3519,17.2274,17.237,2033453.0
2022-10-14 13:45:00,17.98,18.09,17.98,18.04,2051236.0,17.2274,17.3328,17.2274,17.2849,2051236.0
2022-10-14 13:50:00,18.04,18.05,17.95,18.04,1766523.0,17.2849,17.2945,17.1986,17.2849,1766523.0
2022-10-14 13:55:00,18.04,18.14,18.0,18.11,2022375.0,17.2849,17.3807,17.2466,17.3519,2022375.0
2022-10-14 14:00:00,18.12,18.12,17.98,18.02,1756897.0,17.3615,17.3615,17.2274,17.2657,1756897.0
2022-10-14 14:05:00,18.03,18.05,17.9,17.96,2466503.0,17.2753,17.2945,17.1507,17.2082,2466503.0
2022-10-14 14:10:00,17.96,17.96,17.84,17.86,1829021.0,17.2082,17.2082,17.0932,17.1124,1829021.0
2022-10-14 14:15:00,17.86,17.87,17.71,17.72,4855567.0,17.1124,17.122,16.9687,16.9783,4855567.0
2022-10-14 14:20:00,17.71,17.8,17.71,17.77,2202490.0,16.9687,17.0549,16.9687,17.0262,2202490.0
2022-10-14 14:25:00,17.76,17.82,17.7,17.81,2282748.0,17.0166,17.0741,16.9591,17.0645,2282748.0
2022-10-14 14:30:00,17.8,17.84,17.74,17.76,2309771.0,17.0549,17.0932,16.9974,17.0166,2309771.0
2022-10-14 14:35:00,17.77,17.81,17.73,17.77,1277863.0,17.0262,17.0645,16.9879,17.0262,1277863.0
2022-10-14 14:40:00,17.77,17.81,17.68,17.78,2534157.0,17.0262,17.0645,16.9399,17.0358,2534157.0
2022-10-14 14:45:00,17.78,17.82,17.71,17.81,1878917.0,17.0358,17.0741,16.9687,17.0645,1878917.0
2022-10-14 14:50:00,17.81,17.83,17.77,17.78,1300511.0,17.0645,17.0837,17.0262,17.0358,1300511.0
2022-10-14 14:55:00,17.78,17.86,17.76,17.86,1938264.0,17.0358,17.1124,17.0166,17.1124,1938264.0
2022-10-14 15:00:00,17.85,17.98,17.84,17.91,4080135.0,17.1028,17.2274,17.0932,17.1603,4080135.0
2022-10-14 15:05:00,17.92,17.93,17.76,17.81,2447738.0,17.1699,17.1795,17.0166,17.0645,2447738.0
2022-10-14 15:10:00,17.8,17.84,17.7,17.71,1970727.0,17.0549,17.0932,16.9591,16.9687,1970727.0
2022-10-14 15:15:00,17.71,17.73,17.64,17.7,2830057.0,16.9687,16.9879,16.9016,16.9591,2830057.0
2022-10-14 15:20:00,17.7,17.78,17.67,17.75,1615392.0,16.9591,17.0358,16.9304,17.007,1615392.0
2022-10-14 15:25:00,17.76,17.82,17.7,17.79,1905039.0,17.0166,17.0741,16.9591,17.0453,1905039.0
2022-10-14 15:30:00,17.79,17.87,17.7,17.87,2737140.0,17.0453,17.122,16.9591,17.122,2737140.0
2022-10-14 15:35:00,17.86,17.9,17.72,17.78,2514413.0,17.1124,17.1507,16.9783,17.0358,2514413.0
2022-10-14 15:40:00,17.78,17.8,17.7,17.78,1754666.0,17.0358,17.0549,16.9591,17.0358,1754666.0
2022-10-14 15:45:00,17.77,17.77,17.64,17.71,3053341.0,17.0262,17.0262,16.9016,16.9687,3053341.0
2022-10-14 15:50:00,17.71,17.79,17.61,17.68,4250618.0,16.9687,17.0453,16.8729,16.9399,4250618.0
2022-10-14 15:55:00,17.69,17.69,17.46,17.57,6901095.0,16.9495,16.9495,16.7292,16.8346,6901095.0
2022-10-17 09:30:00,18.8,19.07,18.8,18.99,13579909.0,18.0131,18.2718,18.0131,18.1951,13579909.0
2022-10-17 09:35:00,19.0,19.24,18.99,19.19,7822403.0,18.2047,18.4346,18.1951,18.3867,7822403.0
2022-10-17 09:40:00,19.19,19.35,19.18,19.25,7135854.0,18.3867,18.54,18.3772,18.4442,7135854.0
2022-10-17 09:45:00,19.25,19.29,19.12,19.28,4868949.0,18.4442,18.4826,18.3197,18.473,4868949.0
2022-10-17 09:50:00,19.29,19.36,19.16,19.22,4815292.0,18.4826,18.5496,18.358,18.4155,4815292.0
2022-10-17 09:55:00,19.23,19.26,19.04,19.15,4265065.0,18.4251,18.4538,18.243,18.3484,4265065.0
2022-10-17 10:00:00,19.15,19.23,19.07,19.21,4207760.0,18.3484,18.4251,18.2718,18.4059,4207760.0
2022-10-17 10:05:00,19.21,19.27,19.14,19.16,3411525.0,18.4059,18.4634,18.3388,18.358,3411525.0
2022-10-17 10:10:00,19.14,19.43,19.14,19.41,4554552.0,18.3388,18.6167,18.3388,18.5975,4554552.0
2022-10-17 10:15:00,19.42,19.45,19.29,19.33,4908938.0,18.6071,18.6359,18.4826,18.5209,4908938.0
2022-10-17 10:20:00,19.32,19.38,19.21,19.23,3001363.0,18.5113,18.5688,18.4059,18.4251,3001363.0
2022-10-17 10:25:00,19.23,19.25,19.18,19.23,2011578.0,18.4251,18.4442,18.3772,18.4251,2011578.0
2022-10-17 10:30:00,19.23,19.31,19.14,19.16,4042262.0,18.4251,18.5017,18.3388,18.358,4042262.0
2022-10-17 10:35:00,19.15,19.33,19.15,19.29,2537045.0,18.3484,18.5209,18.3484,18.4826,2537045.0
2022-10-17 10:40:00,19.29,19.32,19.22,19.28,1950513.0,18.4826,18.5113,18.4155,18.473,1950513.0
2022-10-17 10:45:00,19.27,19.3,19.18,19.21,1440115.0,18.4634,18.4921,18.3772,18.4059,1440115.0
2022-10-17 10:50:00,19.21,19.22,18.95,19.01,6340760.0,18.4059,18.4155,18.1568,18.2143,6340760.0
2022-10-17 10:55:00,19.01,19.05,18.92,19.02,3214868.0,18.2143,18.2526,18.128,18.2239,3214868.0
2022-10-17 11:00:00,19.02,19.15,19.0,19.07,3388969.0,18.2239,18.3484,18.2047,18.2718,3388969.0
2022-10-17 11:05:00,19.07,19.1,18.93,18.95,2509909.0,18.2718,18.3005,18.1376,18.1568,2509909.0
2022-10-17 11:10:00,18.96,19.08,18.95,19.02,2526394.0,18.1664,18.2813,18.1568,18.2239,2526394.0
2022-10-17 11:15:00,19.02,19.02,18.89,18.91,2332655.0,18.2239,18.2239,18.0993,18.1185,2332655.0
2022-10-17 11:20:00,18.91,19.12,18.91,19.11,3397189.0,18.1185,18.3197,18.1185,18.3101,3397189.0
2022-10-17 11:25:00,19.11,19.25,19.08,19.23,2985757.0,18.3101,18.4442,18.2813,18.4251,2985757.0
2022-10-17 11:30:00,19.23,19.26,19.17,19.24,4121693.0,18.4251,18.4538,18.3676,18.4346,4121693.0
2022-10-17 11:35:00,19.24,19.26,19.18,19.26,1566219.0,18.4346,18.4538,18.3772,18.4538,1566219.0
2022-10-17 11:40:00,19.26,19.38,19.25,19.31,4115333.0,18.4538,18.5688,18.4442,18.5017,4115333.0
2022-10-17 11:45:00,19.31,19.37,19.28,19.36,1863049.0,18.5017,18.5592,18.473,18.5496,1863049.0
2022-10-17 11:50:00,19.35,19.45,19.33,19.42,3334381.0,18.54,18.6359,18.5209,18.6071,3334381.0
2022-10-17 11:55:00,19.42,19.43,19.33,19.35,2009451.0,18.6071,18.6167,18.5209,18.54,2009451.0
2022-10-17 12:00:00,19.35,19.39,19.29,19.32,1574884.0,18.54,18.5784,18.4826,18.5113,1574884.0
2022-10-17 12:05:00,19.32,19.43,19.31,19.41,2383331.0,18.5113,18.6167,18.5017,18.5975,2383331.0
2022-10-17 12:10:00,19.41,19.42,19.19,19.29,2449532.0,18.5975,18.6071,18.3867,18.4826,2449532.0
2022-10-17 12:15:00,19.28,19.32,19.22,19.23,1278768.0,18.473,18.5113,18.4155,18.4251,1278768.0
2022-10-17 12:20:00,19.22,19.27,19.18,19.25,1615305.0,18.4155,18.4634,18.3772,18.4442,1615305.0
2022-10-17 12:25:00,19.26,19.33,19.23,19.29,1946096.0,18.4538,18.5209,18.4251,18.4826,1946096.0
2022-10-17 12:30:00,19.29,19.38,19.28,19.37,1630956.0,18.4826,18.5688,18.473,18.5592,1630956.0
2022-10-17 12:35:00,19.37,19.39,19.26,19.31,1632831.0,18.5592,18.5784,18.4538,18.5017,1632831.0
2022-10-17 12:40:00,19.3,19.31,19.17,19.23,1706777.0,18.4921,18.5017,18.3676,18.4251,1706777.0
2022-10-17 12:45:00,19.24,19.3,19.16,19.27,1656301.0,18.4346,18.4921,18.358,18.4634,1656301.0
2022-10-17 12:50:00,19.26,19.34,19.23,19.33,1270654.0,18.4538,18.5305,18.4251,18.5209,1270654.0
2022-10-17 12:55:00,19.32,19.33,19.22,19.25,1079936.0,18.5113,18.5209,18.4155,18.4442,1079936.0
2022-10-17 13:00:00,19.26,19.29,19.16,19.25,1306976.0,18.4538,18.4826,18.358,18.4442,1306976.0
2022-10-17 13:05:00,19.25,19.33,19.24,19.28,1358389.0,18.4442,18.5209,18.4346,18.473,1358389.0
2022-10-17 13:10:00,19.28,19.32,19.26,19.29,751508.0,18.473,18.5113,18.4538,18.4826,751508.0
2022-10-17 13:15:00,19.29,19.35,19.22,19.23,1295819.0,18.4826,18.54,18.4155,18.4251,1295819.0
2022-10-17 13:20:00,19.23,19.38,19.21,19.36,1532836.0,18.4251,18.5688,18.4059,18.5496,1532836.0
2022-10-17 13:25:00,19.36,19.37,19.28,19.31,2145881.0,18.5496,18.5592,18.473,18.5017,2145881.0
2022-10-17 13:30:00,19.32,19.35,19.28,19.32,929084.0,18.5113,18.54,18.473,18.5113,929084.0
2022-10-17 13:35:00,19.32,19.38,19.3,19.37,1189247.0,18.5113,18.5688,18.4921,18.5592,1189247.0
2022-10-17 13:40:00,19.37,19.38,19.32,19.33,946279.0,18.5592,18.5688,18.5113,18.5209,946279.0
2022-10-17 13:45:00,19.34,19.45,19.32,19.42,2254216.0,18.5305,18.6359,18.5113,18.6071,2254216.0
2022-10-17 13:50:00,19.42,19.46,19.4,19.43,1586231.0,18.6071,18.6454,18.588,18.6167,1586231.0
2022-10-17 13:55:00,19.44,19.44,19.38,19.42,1387298.0,18.6263,18.6263,18.5688,18.6071,1387298.0
2022-10-17 14:00:00,19.41,19.5,19.34,19.37,2808078.0,18.5975,18.6838,18.5305,18.5592,2808078.0
2022-10-17 14:05:00,19.37,19.42,19.34,19.4,1412781.0,18.5592,18.6071,18.5305,18.588,1412781.0
2022-10-17 14:10:00,19.41,19.46,19.37,19.4,1690214.0,18.5975,18.6454,18.5592,18.588,1690214.0
2022-10-17 14:15:00,19.39,19.41,19.36,19.4,1453117.0,18.5784,18.5975,18.5496,18.588,1453117.0
2022-10-17 14:20:00,19.41,19.41,19.3,19.33,1617676.0,18.5975,18.5975,18.4921,18.5209,1617676.0
2022-10-17 14:25:00,19.34,19.36,19.26,19.35,1474493.0,18.5305,18.5496,18.4538,18.54,1474493.0
2022-10-17 14:30:00,19.35,19.36,19.28,19.3,1001531.0,18.54,18.5496,18.473,18.4921,1001531.0
2022-10-17 14:35:00,19.3,19.4,19.29,19.4,1679012.0,18.4921,18.588,18.4826,18.588,1679012.0
2022-10-17 14:40:00,19.4,19.45,19.37,19.43,1505836.0,18.588,18.6359,18.5592,18.6167,1505836.0
2022-10-17 14:45:00,19.42,19.45,19.39,19.42,1145292.0,18.6071,18.6359,18.5784,18.6071,1145292.0
2022-10-17 14:50:00,19.42,19.42,19.34,19.37,1119365.0,18.6071,18.6071,18.5305,18.5592,1119365.0
2022-10-17 14:55:00,19.37,19.39,19.33,19.35,997311.0,18.5592,18.5784,18.5209,18.54,997311.0
2022-10-17 15:00:00,19.34,19.36,19.23,19.28,2388367.0,18.5305,18.5496,18.4251,18.473,2388367.0
2022-10-17 15:05:00,19.27,19.33,19.22,19.26,1189150.0,18.4634,18.5209,18.4155,18.4538,1189150.0
2022-10-17 15:10:00,19.26,19.33,19.22,19.31,1581048.0,18.4538,18.5209,18.4155,18.5017,1581048.0
2022-10-17 15:15:00,19.3,19.34,19.23,19.3,1821027.0,18.4921,18.5305,18.4251,18.4921,1821027.0
2022-10-17 15:20:00,19.3,19.38,19.23,19.38,1948633.0,18.4921,18.5688,18.4251,18.5688,1948633.0
2022-10-17 15:25:00,19.38,19.39,19.33,19.38,1446639.0,18.5688,18.5784,18.5209,18.5688,1446639.0
2022-10-17 15:30:00,19.37,19.42,19.32,19.38,1716589.0,18.5592,18.6071,18.5113,18.5688,1716589.0
2022-10-17 15:35:00,19.38,19.4,19.34,19.36,863085.0,18.5688,18.588,18.5305,18.5496,863085.0
2022-10-17 15:40:00,19.36,19.44,19.31,19.43,2228624.0,18.5496,18.6263,18.5017,18.6167,2228624.0
2022-10-17 15:45:00,19.43,19.45,19.38,19.38,2164706.0,18.6167,18.6359,18.5688,18.5688,2164706.0
2022-10-17 15:50:00,19.39,19.47,19.37,19.4,3818546.0,18.5784,18.655,18.5592,18.588,3818546.0
2022-10-17 15:55:00,19.39,19.4,19.25,19.34,5334481.0,18.5784,18.588,18.4442,18.5305,5334481.0
2022-10-18 09:30:00,20.87,21.0,20.72,20.72,14974579.0,19.9964,20.121,19.8527,19.8527,14974579.0
2022-10-18 09:35:00,20.72,20.83,20.63,20.63,6431056.0,19.8527,19.9581,19.7665,19.7665,6431056.0
2022-10-18 09:40:00,20.64,20.73,20.56,20.68,5504873.0,19.776,19.8623,19.6994,19.8144,5504873.0
2022-10-18 09:45:00,20.68,20.7,20.5,20.64,5092003.0,19.8144,19.8335,19.6419,19.776,5092003.0
2022-10-18 09:50:00,20.63,20.69,20.3,20.31,5495848.0,19.7665,19.824,19.4503,19.4599,5495848.0
2022-10-18 09:55:00,20.31,20.48,20.27,20.36,4478384.0,19.4599,19.6227,19.4215,19.5078,4478384.0
2022-10-18 10:00:00,20.36,20.5,20.33,20.42,4029434.0,19.5078,19.6419,19.479,19.5653,4029434.0
2022-10-18 10:05:00,20.43,20.54,20.33,20.51,4239062.0,19.5748,19.6802,19.479,19.6515,4239062.0
2022-10-18 10:10:00,20.51,20.54,20.46,20.48,3324374.0,19.6515,19.6802,19.6036,19.6227,3324374.0
2022-10-18 10:15:00,20.48,20.55,20.32,20.42,4296194.0,19.6227,19.6898,19.4694,19.5653,4296194.0
2022-10-18 10:20:00,20.42,20.44,20.23,20.26,4048020.0,19.5653,19.5844,19.3832,19.412,4048020.0
2022-10-18 10:25:00,20.26,20.32,20.09,20.11,4356412.0,19.412,19.4694,19.2491,19.2682,4356412.0
2022-10-18 10:30:00,20.11,20.15,20.01,20.07,5704113.0,19.2682,19.3066,19.1724,19.2299,5704113.0
2022-10-18 10:35:00,20.08,20.11,19.86,19.89,6775257.0,19.2395,19.2682,19.0287,19.0574,6775257.0
2022-10-18 10:40:00,19.9,20.06,19.89,20.04,4313427.0,19.067,19.2203,19.0574,19.2012,4313427.0
2022-10-18 10:45:00,20.05,20.22,20.0,20.19,5440187.0,19.2107,19.3736,19.1628,19.3449,5440187.0
2022-10-18 10:50:00,20.18,20.19,20.05,20.13,4176668.0,19.3353,19.3449,19.2107,19.2874,4176668.0
2022-10-18 10:55:00,20.12,20.13,20.0,20.02,1993389.0,19.2778,19.2874,19.1628,19.182,1993389.0
2022-10-18 11:00:00,20.02,20.06,19.92,20.03,4342605.0,19.182,19.2203,19.0862,19.1916,4342605.0
2022-10-18 11:05:00,20.03,20.09,19.77,19.82,4968903.0,19.1916,19.2491,18.9425,18.9904,4968903.0
2022-10-18 11:10:00,19.82,19.9,19.55,19.57,6149078.0,18.9904,19.067,18.7317,18.7508,6149078.0
2022-10-18 11:15:00,19.58,19.69,19.55,19.57,4569660.0,18.7604,18.8658,18.7317,18.7508,4569660.0
2022-10-18 11:20:00,19.57,19.6,19.37,19.41,5544456.0,18.7508,18.7796,18.5592,18.5975,5544456.0
2022-10-18 11:25:00,19.4,19.46,19.32,19.43,3846045.0,18.588,18.6454,18.5113,18.6167,3846045.0
2022-10-18 11:30:00,19.43,19.47,19.33,19.43,3586952.0,18.6167,18.655,18.5209,18.6167,3586952.0
2022-10-18 11:35:00,19.43,19.46,19.19,19.29,5544076.0,18.6167,18.6454,18.3867,18.4826,5544076.0
2022-10-18 11:40:00,19.29,19.4,19.2,19.39,4190336.0,18.4826,18.588,18.3963,18.5784,4190336.0
2022-10-18 11:45:00,19.4,19.52,19.36,19.51,5850108.0,18.588,18.7029,18.5496,18.6933,5850108.0
2022-10-18 11:50:00,19.5,19.59,19.47,19.54,4292437.0,18.6838,18.77,18.655,18.7221,4292437.0
2022-10-18 11:55:00,19.55,19.6,19.46,19.58,4266560.0,18.7317,18.7796,18.6454,18.7604,4266560.0
2022-10-18 12:00:00,19.58,19.6,19.52,19.57,2952224.0,18.7604,18.7796,18.7029,18.7508,2952224.0
2022-10-18 12:05:00,19.57,19.78,19.43,19.75,4857490.0,18.7508,18.952,18.6167,18.9233,4857490.0
2022-10-18 12:10:00,19.75,19.87,19.72,19.82,5800021.0,18.9233,19.0383,18.8946,18.9904,5800021.0
2022-10-18 12:15:00,19.81,19.91,19.73,19.85,4724528.0,18.9808,19.0766,18.9041,19.0191,4724528.0
2022-10-18 12:20:00,19.85,19.86,19.69,19.71,4112231.0,19.0191,19.0287,18.8658,18.885,4112231.0
2022-10-18 12:25:00,19.7,19.76,19.63,19.72,3662321.0,18.8754,18.9329,18.8083,18.8946,3662321.0
2022-10-18 12:30:00,19.73,19.79,19.65,19.75,1831454.0,18.9041,18.9616,18.8275,18.9233,1831454.0
2022-10-18 12:35:00,19.75,19.98,19.75,19.92,4361995.0,18.9233,19.1437,18.9233,19.0862,4361995.0
2022-10-18 12:40:00,19.93,20.05,19.9,19.91,4884776.0,19.0958,19.2107,19.067,19.0766,4884776.0
2022-10-18 12:45:00,19.91,19.92,19.82,19.88,2466459.0,19.0766,19.0862,18.9904,19.0479,2466459.0
2022-10-18 12:50:00,19.88,19.98,19.86,19.95,2561203.0,19.0479,19.1437,19.0287,19.1149,2561203.0
2022-10-18 12:55:00,19.96,19.97,19.76,19.77,3819674.0,19.1245,19.1341,18.9329,18.9425,3819674.0
2022-10-18 13:00:00,19.77,19.82,19.52,19.55,4836229.0,18.9425,18.9904,18.7029,18.7317,4836229.0
2022-10-18 13:05:00,19.54,19.73,19.52,19.66,3328906.0,18.7221,18.9041,18.7029,18.8371,3328906.0
2022-10-18 13:10:00,19.66,19.81,19.62,19.79,2257431.0,18.8371,18.9808,18.7987,18.9616,2257431.0
2022-10-18 13:15:00,19.8,19.8,19.72,19.75,1426339.0,18.9712,18.9712,18.8946,18.9233,1426339.0
2022-10-18 13:20:00,19.75,19.83,19.66,19.77,2250265.0,18.9233,19.0,18.8371,18.9425,2250265.0
2022-10-18 13:25:00,19.77,19.89,19.75,19.86,3077472.0,18.9425,19.0574,18.9233,19.0287,3077472.0
2022-10-18 13:30:00,19.86,20.01,19.8,20.01,3048878.0,19.0287,19.1724,18.9712,19.1724,3048878.0
2022-10-18 13:35:00,20.0,20.02,19.92,19.96,2105485.0,19.1628,19.182,19.0862,19.1245,2105485.0
2022-10-18 13:40:00,19.96,20.0,19.92,19.96,1608008.0,19.1245,19.1628,19.0862,19.1245,1608008.0
2022-10-18 13:45:00,19.97,19.99,19.85,19.99,2255915.0,19.1341,19.1533,19.0191,19.1533,2255915.0
2022-10-18 13:50:00,19.98,20.04,19.94,20.02,1804932.0,19.1437,19.2012,19.1053,19.182,1804932.0
2022-10-18 13:55:00,20.02,20.08,19.96,20.02,2322763.0,19.182,19.2395,19.1245,19.182,2322763.0
2022-10-18 14:00:00,20.02,20.05,19.88,19.91,2204481.0,19.182,19.2107,19.0479,19.0766,2204481.0
2022-10-18 14:05:00,19.9,19.99,19.85,19.89,1942749.0,19.067,19.1533,19.0191,19.0574,1942749.0
2022-10-18 14:10:00,19.89,19.97,19.89,19.94,903416.0,19.0574,19.1341,19.0574,19.1053,903416.0
2022-10-18 14:15:00,19.95,19.95,19.86,19.9,1336412.0,19.1149,19.1149,19.0287,19.067,1336412.0
2022-10-18 14:20:00,19.89,19.98,19.85,19.98,1399590.0,19.0574,19.1437,19.0191,19.1437,1399590.0
2022-10-18 14:25:00,19.97,20.02,19.89,20.0,1670430.0,19.1341,19.182,19.0574,19.1628,1670430.0
2022-10-18 14:30:00,20.0,20.0,19.88,19.94,1184732.0,19.1628,19.1628,19.0479,19.1053,1184732.0
2022-10-18 14:35:00,19.94,19.97,19.59,19.66,4981006.0,19.1053,19.1341,18.77,18.8371,4981006.0
2022-10-18 14:40:00,19.65,19.68,19.32,19.34,5714865.0,18.8275,18.8562,18.5113,18.5305,5714865.0
2022-10-18 14:45:00,19.34,19.41,19.17,19.32,5200874.0,18.5305,18.5975,18.3676,18.5113,5200874.0
2022-10-18 14:50:00,19.33,19.47,19.25,19.44,4956824.0,18.5209,18.655,18.4442,18.6263,4956824.0
2022-10-18 14:55:00,19.44,19.53,19.39,19.48,3548535.0,18.6263,18.7125,18.5784,18.6646,3548535.0
2022-10-18 15:00:00,19.48,19.51,19.3,19.36,3542981.0,18.6646,18.6933,18.4921,18.5496,3542981.0
2022-10-18 15:05:00,19.36,19.45,19.33,19.34,2069060.0,18.5496,18.6359,18.5209,18.5305,2069060.0
2022-10-18 15:10:00,19.34,19.41,19.26,19.31,2187459.0,18.5305,18.5975,18.4538,18.5017,2187459.0
2022-10-18 15:15:00,19.31,19.42,19.26,19.39,2276023.0,18.5017,18.6071,18.4538,18.5784,2276023.0
2022-10-18 15:20:00,19.39,19.52,19.33,19.5,2967256.0,18.5784,18.7029,18.5209,18.6838,2967256.0
2022-10-18 15:25:00,19.49,19.57,19.43,19.55,2111567.0,18.6742,18.7508,18.6167,18.7317,2111567.0
2022-10-18 15:30:00,19.55,19.81,19.51,19.76,5685641.0,18.7317,18.9808,18.6933,18.9329,5685641.0
2022-10-18 15:35:00,19.76,19.78,19.64,19.72,3044639.0,18.9329,18.952,18.8179,18.8946,3044639.0
2022-10-18 15:40:00,19.71,19.83,19.68,19.78,3283106.0,18.885,19.0,18.8562,18.952,3283106.0
2022-10-18 15:45:00,19.78,19.79,19.7,19.76,2757236.0,18.952,18.9616,18.8754,18.9329,2757236.0
2022-10-18 15:50:00,19.75,19.88,19.66,19.69,5332457.0,18.9233,19.0479,18.8371,18.8658,5332457.0
2022-10-18 15:55:00,19.69,19.82,19.6,19.81,4611156.0,18.8658,18.9904,18.7796,18.9808,4611156.0
2022-10-19 09:30:00,19.41,19.75,19.35,19.75,11840071.0,18.5975,18.9233,18.54,18.9233,11840071.0
2022-10-19 09:35:00,19.74,19.86,19.61,19.64,6107647.0,18.9137,19.0287,18.7892,18.8179,6107647.0
2022-10-19 09:40:00,19.63,19.7,19.31,19.5,5816534.0,18.8083,18.8754,18.5017,18.6838,5816534.0
2022-10-19 09:45:00,19.5,19.57,19.32,19.36,3729185.0,18.6838,18.7508,18.5113,18.5496,3729185.0
2022-10-19 09:50:00,19.36,19.69,19.35,19.62,4749578.0,18.5496,18.8658,18.54,18.7987,4749578.0
2022-10-19 09:55:00,19.61,19.7,19.4,19.46,3088660.0,18.7892,18.8754,18.588,18.6454,3088660.0
2022-10-19 10:00:00,19.45,19.61,19.37,19.6,3237826.0,18.6359,18.7892,18.5592,18.7796,3237826.0
2022-10-19 10:05:00,19.6,19.77,19.58,19.7,3990574.0,18.7796,18.9425,18.7604,18.8754,3990574.0
2022-10-19 10:10:00,19.7,19.88,19.58,19.84,3568270.0,18.8754,19.0479,18.7604,19.0095,3568270.0
2022-10-19 10:15:00,19.84,20.0,19.83,19.91,4444435.0,19.0095,19.1628,19.0,19.0766,4444435.0
2022-10-19 10:20:00,19.92,20.19,19.89,20.14,5511654.0,19.0862,19.3449,19.0574,19.297,5511654.0
2022-10-19 10:25:00,20.14,20.23,20.06,20.18,4820950.0,19.297,19.3832,19.2203,19.3353,4820950.0
2022-10-19 10:30:00,20.18,20.24,20.05,20.07,3958383.0,19.3353,19.3928,19.2107,19.2299,3958383.0
2022-10-19 10:35:00,20.07,20.12,20.0,20.12,2707607.0,19.2299,19.2778,19.1628,19.2778,2707607.0
2022-10-19 10:40:00,20.11,20.12,19.87,19.95,3849674.0,19.2682,19.2778,19.0383,19.1149,3849674.0
2022-10-19 10:45:00,19.95,20.01,19.85,19.89,3359067.0,19.1149,19.1724,19.0191,19.0574,3359067.0
2022-10-19 10:50:00,19.89,19.93,19.75,19.78,3210871.0,19.0574,19.0958,18.9233,18.952,3210871.0
2022-10-19 10:55:00,19.77,19.78,19.67,19.73,3252594.0,18.9425,18.952,18.8466,18.9041,3252594.0
2022-10-19 11:00:00,19.73,19.81,19.65,19.7,4081481.0,18.9041,18.9808,18.8275,18.8754,4081481.0
2022-10-19 11:05:00,19.69,19.86,19.69,19.81,3561655.0,18.8658,19.0287,18.8658,18.9808,3561655.0
2022-10-19 11:10:00,19.82,19.95,19.8,19.85,4225949.0,18.9904,19.1149,18.9712,19.0191,4225949.0
2022-10-19 11:15:00,19.86,19.97,19.82,19.91,2683287.0,19.0287,19.1341,18.9904,19.0766,2683287.0
2022-10-19 11:20:00,19.91,19.96,19.79,19.8,2023081.0,19.0766,19.1245,18.9616,18.9712,2023081.0
2022-10-19 11:25:00,19.8,19.81,19.67,19.72,2856072.0,18.9712,18.9808,18.8466,18.8946,2856072.0
2022-10-19 11:30:00,19.72,19.82,19.65,19.73,2789982.0,18.8946,18.9904,18.8275,18.9041,2789982.0
2022-10-19 11:35:00,19.72,19.8,19.57,19.8,3636841.0,18.8946,18.9712,18.7508,18.9712,3636841.0
2022-10-19 11:40:00,19.8,19.83,19.68,19.72,1770790.0,18.9712,19.0,18.8562,18.8946,1770790.0
2022-10-19 11:45:00,19.73,19.85,19.72,19.8,2299733.0,18.9041,19.0191,18.8946,18.9712,2299733.0
2022-10-19 11:50:00,19.8,19.94,19.77,19.89,2522429.0,18.9712,19.1053,18.9425,19.0574,2522429.0
2022-10-19 11:55:00,19.89,19.94,19.8,19.81,2052863.0,19.0574,19.1053,18.9712,18.9808,2052863.0
2022-10-19 12:00:00,19.81,19.84,19.67,19.7,2071424.0,18.9808,19.0095,18.8466,18.8754,2071424.0
2022-10-19 12:05:00,19.71,19.73,19.57,19.62,2042855.0,18.885,18.9041,18.7508,18.7987,2042855.0
2022-10-19 12:10:00,19.62,19.68,19.55,19.62,2420704.0,18.7987,18.8562,18.7317,18.7987,2420704.0
2022-10-19 12:15:00,19.62,19.69,19.56,19.68,1357122.0,18.7987,18.8658,18.7413,18.8562,1357122.0
2022-10-19 12:20:00,19.68,19.69,19.59,19.63,1201844.0,18.8562,18.8658,18.77,18.8083,1201844.0
2022-10-19 12:25:00,19.62,19.63,19.5,19.54,2409281.0,18.7987,18.8083,18.6838,18.7221,2409281.0
2022-10-19 12:30:00,19.54,19.66,19.51,19.64,1967055.0,18.7221,18.8371,18.6933,18.8179,1967055.0
2022-10-19 12:35:00,19.64,19.7,19.56,19.59,1401433.0,18.8179,18.8754,18.7413,18.77,1401433.0
2022-10-19 12:40:00,19.59,19.6,19.42,19.45,3225751.0,18.77,18.7796,18.6071,18.6359,3225751.0
2022-10-19 12:45:00,19.45,19.46,19.32,19.35,3538642.0,18.6359,18.6454,18.5113,18.54,3538642.0
2022-10-19 12:50:00,19.34,19.44,19.32,19.4,1794572.0,18.5305,18.6263,18.5113,18.588,1794572.0
2022-10-19 12:55:00,19.39,19.41,19.32,19.38,1823941.0,18.5784,18.5975,18.5113,18.5688,1823941.0
2022-10-19 13:00:00,19.38,19.42,19.06,19.09,6452900.0,18.5688,18.6071,18.2622,18.2909,6452900.0
2022-10-19 13:05:00,19.08,19.19,19.01,19.14,4650821.0,18.2813,18.3867,18.2143,18.3388,4650821.0
2022-10-19 13:10:00,19.14,19.19,19.1,19.16,2218230.0,18.3388,18.3867,18.3005,18.358,2218230.0
2022-10-19 13:15:00,19.16,19.2,19.11,19.16,2292684.0,18.358,18.3963,18.3101,18.358,2292684.0
2022-10-19 13:20:00,19.16,19.26,19.15,19.21,2790444.0,18.358,18.4538,18.3484,18.4059,2790444.0
2022-10-19 13:25:00,19.21,19.32,19.2,19.22,3005196.0,18.4059,18.5113,18.3963,18.4155,3005196.0
2022-10-19 13:30:00,19.21,19.28,19.18,19.2,1718103.0,18.4059,18.473,18.3772,18.3963,1718103.0
2022-10-19 13:35:00,19.21,19.25,19.13,19.14,1597600.0,18.4059,18.4442,18.3293,18.3388,1597600.0
2022-10-19 13:40:00,19.14,19.24,19.1,19.22,1762501.0,18.3388,18.4346,18.3005,18.4155,1762501.0
2022-10-19 13:45:00,19.21,19.25,19.13,19.15,1153251.0,18.4059,18.4442,18.3293,18.3484,1153251.0
2022-10-19 13:50:00,19.15,19.24,19.11,19.22,1894152.0,18.3484,18.4346,18.3101,18.4155,1894152.0
2022-10-19 13:55:00,19.22,19.28,19.17,19.27,1591193.0,18.4155,18.473,18.3676,18.4634,1591193.0
2022-10-19 14:00:00,19.26,19.42,19.19,19.37,3075165.0,18.4538,18.6071,18.3867,18.5592,3075165.0
2022-10-19 14:05:00,19.37,19.49,19.32,19.43,3493298.0,18.5592,18.6742,18.5113,18.6167,3493298.0
2022-10-19 14:10:00,19.43,19.48,19.38,19.47,2380304.0,18.6167,18.6646,18.5688,18.655,2380304.0
2022-10-19 14:15:00,19.47,19.55,19.44,19.46,2933527.0,18.655,18.7317,18.6263,18.6454,2933527.0
2022-10-19 14:20:00,19.45,19.47,19.39,19.45,1603185.0,18.6359,18.655,18.5784,18.6359,1603185.0
2022-10-19 14:25:00,19.45,19.52,19.42,19.49,2011091.0,18.6359,18.7029,18.6071,18.6742,2011091.0
2022-10-19 14:30:00,19.49,19.53,19.44,19.49,1412068.0,18.6742,18.7125,18.6263,18.6742,1412068.0
2022-10-19 14:35:00,19.49,19.51,19.42,19.44,1362453.0,18.6742,18.6933,18.6071,18.6263,1362453.0
2022-10-19 14:40:00,19.44,19.47,19.35,19.37,2551520.0,18.6263,18.655,18.54,18.5592,2551520.0
2022-10-19 14:45:00,19.37,19.41,19.31,19.34,1655176.0,18.5592,18.5975,18.5017,18.5305,1655176.0
2022-10-19 14:50:00,19.34,19.35,19.29,19.31,1023972.0,18.5305,18.54,18.4826,18.5017,1023972.0
2022-10-19 14:55:00,19.31,19.35,19.27,19.29,1108262.0,18.5017,18.54,18.4634,18.4826,1108262.0
2022-10-19 15:00:00,19.29,19.39,19.23,19.28,2476268.0,18.4826,18.5784,18.4251,18.473,2476268.0
2022-10-19 15:05:00,19.28,19.37,19.2,19.36,2382569.0,18.473,18.5592,18.3963,18.5496,2382569.0
2022-10-19 15:10:00,19.36,19.45,19.34,19.38,2379178.0,18.5496,18.6359,18.5305,18.5688,2379178.0
2022-10-19 15:15:00,19.38,19.56,19.36,19.5,2537540.0,18.5688,18.7413,18.5496,18.6838,2537540.0
2022-10-19 15:20:00,19.5,19.54,19.4,19.41,1722177.0,18.6838,18.7221,18.588,18.5975,1722177.0
2022-10-19 15:25:00,19.41,19.46,19.31,19.36,1815245.0,18.5975,18.6454,18.5017,18.5496,1815245.0
2022-10-19 15:30:00,19.35,19.39,19.3,19.39,1393558.0,18.54,18.5784,18.4921,18.5784,1393558.0
2022-10-19 15:35:00,19.39,19.43,19.33,19.35,1587036.0,18.5784,18.6167,18.5209,18.54,1587036.0
2022-10-19 15:40:00,19.35,19.45,19.34,19.4,1505049.0,18.54,18.6359,18.5305,18.588,1505049.0
2022-10-19 15:45:00,19.41,19.44,19.3,19.35,2410993.0,18.5975,18.6263,18.4921,18.54,2410993.0
2022-10-19 15:50:00,19.36,19.48,19.3,19.46,2609694.0,18.5496,18.6646,18.4921,18.6454,2609694.0
2022-10-19 15:55:00,19.46,19.58,19.43,19.56,4483103.0,18.6454,18.7604,18.6167,18.7413,4483103.0
2022-10-20 09:30:00,19.33,19.59,19.29,19.5,6349281.0,18.5209,18.77,18.4826,18.6838,6349281.0
2022-10-20 09:35:00,19.5,19.5,19.26,19.31,4815015.0,18.6838,18.6838,18.4538,18.5017,4815015.0
2022-10-20 09:40:00,19.31,19.6,19.22,19.6,5940148.0,18.5017,18.7796,18.4155,18.7796,5940148.0
2022-10-20 09:45:00,19.59,19.81,19.55,19.76,7355394.0,18.77,18.9808,18.7317,18.9329,7355394.0
2022-10-20 09:50:00,19.76,19.95,19.73,19.85,5902435.0,18.9329,19.1149,18.9041,19.0191,5902435.0
2022-10-20 09:55:00,19.84,19.94,19.78,19.8,3830018.0,19.0095,19.1053,18.952,18.9712,3830018.0
2022-10-20 10:00:00,19.8,20.05,19.75,20.04,5829786.0,18.9712,19.2107,18.9233,19.2012,5829786.0
2022-10-20 10:05:00,20.03,20.25,20.02,20.22,7034338.0,19.1916,19.4024,19.182,19.3736,7034338.0
2022-10-20 10:10:00,20.22,20.27,20.08,20.12,5411356.0,19.3736,19.4215,19.2395,19.2778,5411356.0
2022-10-20 10:15:00,20.12,20.4,20.12,20.38,6708751.0,19.2778,19.5461,19.2778,19.5269,6708751.0
2022-10-20 10:20:00,20.38,20.47,20.34,20.38,4598937.0,19.5269,19.6132,19.4886,19.5269,4598937.0
2022-10-20 10:25:00,20.38,20.39,20.27,20.37,2934465.0,19.5269,19.5365,19.4215,19.5173,2934465.0
2022-10-20 10:30:00,20.36,20.43,20.13,20.2,5170026.0,19.5078,19.5748,19.2874,19.3545,5170026.0
2022-10-20 10:35:00,20.2,20.28,20.15,20.27,3422039.0,19.3545,19.4311,19.3066,19.4215,3422039.0
2022-10-20 10:40:00,20.27,20.29,20.11,20.22,2753844.0,19.4215,19.4407,19.2682,19.3736,2753844.0
2022-10-20 10:45:00,20.22,20.32,20.2,20.26,2571764.0,19.3736,19.4694,19.3545,19.412,2571764.0
2022-10-20 10:50:00,20.25,20.31,20.19,20.2,2046590.0,19.4024,19.4599,19.3449,19.3545,2046590.0
2022-10-20 10:55:00,20.2,20.41,20.19,20.41,2907119.0,19.3545,19.5557,19.3449,19.5557,2907119.0
2022-10-20 11:00:00,20.41,20.45,20.24,20.25,2382068.0,19.5557,19.594,19.3928,19.4024,2382068.0
2022-10-20 11:05:00,20.25,20.36,20.23,20.35,1325265.0,19.4024,19.5078,19.3832,19.4982,1325265.0
2022-10-20 11:10:00,20.35,20.44,20.3,20.4,2033849.0,19.4982,19.5844,19.4503,19.5461,2033849.0
2022-10-20 11:15:00,20.4,20.41,20.21,20.23,2121634.0,19.5461,19.5557,19.364,19.3832,2121634.0
2022-10-20 11:20:00,20.23,20.3,20.18,20.25,2328690.0,19.3832,19.4503,19.3353,19.4024,2328690.0
2022-10-20 11:25:00,20.26,20.29,20.02,20.12,3470144.0,19.412,19.4407,19.182,19.2778,3470144.0
2022-10-20 11:30:00,20.12,20.26,20.11,20.22,2029876.0,19.2778,19.412,19.2682,19.3736,2029876.0
2022-10-20 11:35:00,20.22,20.35,20.19,20.3,2274839.0,19.3736,19.4982,19.3449,19.4503,2274839.0
2022-10-20 11:40:00,20.31,20.36,20.27,20.29,1626234.0,19.4599,19.5078,19.4215,19.4407,1626234.0
2022-10-20 11:45:00,20.29,20.33,20.21,20.32,1586807.0,19.4407,19.479,19.364,19.4694,1586807.0
2022-10-20 11:50:00,20.32,20.37,20.28,20.3,1502541.0,19.4694,19.5173,19.4311,19.4503,1502541.0
2022-10-20 11:55:00,20.29,20.31,20.13,20.16,2017016.0,19.4407,19.4599,19.2874,19.3161,2017016.0
2022-10-20 12:00:00,20.16,20.18,20.0,20.04,3741133.0,19.3161,19.3353,19.1628,19.2012,3741133.0
2022-10-20 12:05:00,20.04,20.07,19.83,19.88,3956820.0,19.2012,19.2299,19.0,19.0479,3956820.0
2022-10-20 12:10:00,19.88,19.93,19.81,19.88,2399459.0,19.0479,19.0958,18.9808,19.0479,2399459.0
2022-10-20 12:15:00,19.88,19.99,19.85,19.93,2809831.0,19.0479,19.1533,19.0191,19.0958,2809831.0
2022-10-20 12:20:00,19.93,19.94,19.72,19.8,3876556.0,19.0958,19.1053,18.8946,18.9712,3876556.0
2022-10-20 12:25:00,19.8,19.8,19.66,19.73,3192852.0,18.9712,18.9712,18.8371,18.9041,3192852.0
2022-10-20 12:30:00,19.74,19.8,19.69,19.72,2362303.0,18.9137,18.9712,18.8658,18.8946,2362303.0
2022-10-20 12:35:00,19.71,19.77,19.6,19.64,3037897.0,18.885,18.9425,18.7796,18.8179,3037897.0
2022-10-20 12:40:00,19.64,19.71,19.6,19.64,2141302.0,18.8179,18.885,18.7796,18.8179,2141302.0
2022-10-20 12:45:00,19.63,19.64,19.5,19.6,3791803.0,18.8083,18.8179,18.6838,18.7796,3791803.0
2022-10-20 12:50:00,19.61,19.65,19.54,19.59,2386358.0,18.7892,18.8275,18.7221,18.77,2386358.0
2022-10-20 12:55:00,19.59,19.68,19.55,19.67,2322694.0,18.77,18.8562,18.7317,18.8466,2322694.0
2022-10-20 13:00:00,19.67,19.7,19.57,19.68,2423260.0,18.8466,18.8754,18.7508,18.8562,2423260.0
2022-10-20 13:05:00,19.67,19.69,19.35,19.41,6313890.0,18.8466,18.8658,18.54,18.5975,6313890.0
2022-10-20 13:10:00,19.42,19.55,19.38,19.47,2490435.0,18.6071,18.7317,18.5688,18.655,2490435.0
2022-10-20 13:15:00,19.47,19.5,19.4,19.43,1664682.0,18.655,18.6838,18.588,18.6167,1664682.0
2022-10-20 13:20:00,19.43,19.56,19.4,19.44,2570272.0,18.6167,18.7413,18.588,18.6263,2570272.0
2022-10-20 13:25:00,19.44,19.54,19.43,19.51,1509469.0,18.6263,18.7221,18.6167,18.6933,1509469.0
2022-10-20 13:30:00,19.51,19.53,19.4,19.43,1470218.0,18.6933,18.7125,18.588,18.6167,1470218.0
2022-10-20 13:35:00,19.42,19.51,19.4,19.44,1107406.0,18.6071,18.6933,18.588,18.6263,1107406.0
2022-10-20 13:40:00,19.43,19.47,19.31,19.39,2461809.0,18.6167,18.655,18.5017,18.5784,2461809.0
2022-10-20 13:45:00,19.39,19.42,19.19,19.2,3558156.0,18.5784,18.6071,18.3867,18.3963,3558156.0
2022-10-20 13:50:00,19.21,19.26,19.13,19.2,2834696.0,18.4059,18.4538,18.3293,18.3963,2834696.0
2022-10-20 13:55:00,19.2,19.26,19.14,19.26,2320663.0,18.3963,18.4538,18.3388,18.4538,2320663.0
2022-10-20 14:00:00,19.25,19.28,19.19,19.23,2015467.0,18.4442,18.473,18.3867,18.4251,2015467.0
2022-10-20 14:05:00,19.23,19.25,19.07,19.14,2933191.0,18.4251,18.4442,18.2718,18.3388,2933191.0
2022-10-20 14:10:00,19.13,19.18,19.03,19.05,2318844.0,18.3293,18.3772,18.2334,18.2526,2318844.0
2022-10-20 14:15:00,19.05,19.15,19.03,19.12,1853332.0,18.2526,18.3484,18.2334,18.3197,1853332.0
2022-10-20 14:20:00,19.12,19.14,19.03,19.05,1743600.0,18.3197,18.3388,18.2334,18.2526,1743600.0
2022-10-20 14:25:00,19.05,19.1,19.01,19.05,2098590.0,18.2526,18.3005,18.2143,18.2526,2098590.0
2022-10-20 14:30:00,19.04,19.21,19.01,19.18,3433624.0,18.243,18.4059,18.2143,18.3772,3433624.0
2022-10-20 14:35:00,19.18,19.22,19.11,19.14,2507071.0,18.3772,18.4155,18.3101,18.3388,2507071.0
2022-10-20 14:40:00,19.13,19.14,18.98,19.0,2844735.0,18.3293,18.3388,18.1855,18.2047,2844735.0
2022-10-20 14:45:00,19.0,19.11,18.96,19.06,2532771.0,18.2047,18.3101,18.1664,18.2622,2532771.0
2022-10-20 14:50:00,19.07,19.18,19.02,19.16,2310644.0,18.2718,18.3772,18.2239,18.358,2310644.0
2022-10-20 14:55:00,19.16,19.29,19.14,19.19,2884918.0,18.358,18.4826,18.3388,18.3867,2884918.0
2022-10-20 15:00:00,19.18,19.26,19.18,19.19,2367772.0,18.3772,18.4538,18.3772,18.3867,2367772.0
2022-10-20 15:05:00,19.19,19.38,19.18,19.32,3379101.0,18.3867,18.5688,18.3772,18.5113,3379101.0
2022-10-20 15:10:00,19.32,19.35,19.23,19.31,2292051.0,18.5113,18.54,18.4251,18.5017,2292051.0
2022-10-20 15:15:00,19.31,19.32,19.19,19.2,1955556.0,18.5017,18.5113,18.3867,18.3963,1955556.0
2022-10-20 15:20:00,19.2,19.22,19.11,19.19,2968332.0,18.3963,18.4155,18.3101,18.3867,2968332.0
2022-10-20 15:25:00,19.18,19.22,19.11,19.18,1444974.0,18.3772,18.4155,18.3101,18.3772,1444974.0
2022-10-20 15:30:00,19.17,19.19,19.05,19.07,2413035.0,18.3676,18.3867,18.2526,18.2718,2413035.0
2022-10-20 15:35:00,19.06,19.18,19.04,19.1,2609303.0,18.2622,18.3772,18.243,18.3005,2609303.0
2022-10-20 15:40:00,19.1,19.24,19.06,19.21,2313647.0,18.3005,18.4346,18.2622,18.4059,2313647.0
2022-10-20 15:45:00,19.21,19.26,19.13,19.23,2202551.0,18.4059,18.4538,18.3293,18.4251,2202551.0
2022-10-20 15:50:00,19.24,19.37,19.19,19.3,3318924.0,18.4346,18.5592,18.3867,18.4921,3318924.0
2022-10-20 15:55:00,19.31,19.35,19.19,19.21,3706942.0,18.5017,18.54,18.3867,18.4059,3706942.0
2022-10-21 09:30:00,18.98,19.2,18.72,18.91,8521288.0,18.1855,18.3963,17.9364,18.1185,8521288.0
2022-10-21 09:35:00,18.91,19.13,18.74,19.06,6326664.0,18.1185,18.3293,17.9556,18.2622,6326664.0
2022-10-21 09:40:00,19.07,19.22,18.79,19.19,5013979.0,18.2718,18.4155,18.0035,18.3867,5013979.0
2022-10-21 09:45:00,19.17,19.44,19.07,19.23,10703998.0,18.3676,18.6263,18.2718,18.4251,10703998.0
2022-10-21 09:50:00,19.23,19.51,19.1,19.44,8152102.0,18.4251,18.6933,18.3005,18.6263,8152102.0
2022-10-21 09:55:00,19.45,19.58,19.32,19.57,7040253.0,18.6359,18.7604,18.5113,18.7508,7040253.0
2022-10-21 10:00:00,19.58,19.66,19.5,19.61,6284437.0,18.7604,18.8371,18.6838,18.7892,6284437.0
2022-10-21 10:05:00,19.62,19.92,19.58,19.76,9167891.0,18.7987,19.0862,18.7604,18.9329,9167891.0
2022-10-21 10:10:00,19.75,19.83,19.65,19.78,4919058.0,18.9233,19.0,18.8275,18.952,4919058.0
2022-10-21 10:15:00,19.78,19.81,19.63,19.71,5109821.0,18.952,18.9808,18.8083,18.885,5109821.0
2022-10-21 10:20:00,19.71,19.78,19.43,19.45,6763757.0,18.885,18.952,18.6167,18.6359,6763757.0
2022-10-21 10:25:00,19.45,19.46,19.31,19.32,6013458.0,18.6359,18.6454,18.5017,18.5113,6013458.0
2022-10-21 10:30:00,19.32,19.49,19.3,19.34,3770275.0,18.5113,18.6742,18.4921,18.5305,3770275.0
2022-10-21 10:35:00,19.34,19.37,19.17,19.27,4511761.0,18.5305,18.5592,18.3676,18.4634,4511761.0
2022-10-21 10:40:00,19.26,19.42,19.21,19.34,4418802.0,18.4538,18.6071,18.4059,18.5305,4418802.0
2022-10-21 10:45:00,19.33,19.52,19.29,19.5,6033297.0,18.5209,18.7029,18.4826,18.6838,6033297.0
2022-10-21 10:50:00,19.5,19.56,19.43,19.47,4323968.0,18.6838,18.7413,18.6167,18.655,4323968.0
2022-10-21 10:55:00,19.48,19.51,19.18,19.21,4667846.0,18.6646,18.6933,18.3772,18.4059,4667846.0
2022-10-21 11:00:00,19.22,19.26,19.02,19.11,4235580.0,18.4155,18.4538,18.2239,18.3101,4235580.0
2022-10-21 11:05:00,19.12,19.22,19.07,19.2,2484724.0,18.3197,18.4155,18.2718,18.3963,2484724.0
2022-10-21 11:10:00,19.19,19.32,19.14,19.19,3431592.0,18.3867,18.5113,18.3388,18.3867,3431592.0
2022-10-21 11:15:00,19.19,19.29,19.12,19.16,2331113.0,18.3867,18.4826,18.3197,18.358,2331113.0
2022-10-21 11:20:00,19.16,19.35,19.06,19.23,4160308.0,18.358,18.54,18.2622,18.4251,4160308.0
2022-10-21 11:25:00,19.24,19.44,19.23,19.39,3881283.0,18.4346,18.6263,18.4251,18.5784,3881283.0
2022-10-21 11:30:00,19.39,19.62,19.37,19.53,6127449.0,18.5784,18.7987,18.5592,18.7125,6127449.0
2022-10-21 11:35:00,19.54,19.58,19.36,19.4,3381014.0,18.7221,18.7604,18.5496,18.588,3381014.0
2022-10-21 11:40:00,19.41,19.73,19.38,19.67,4495406.0,18.5975,18.9041,18.5688,18.8466,4495406.0
2022-10-21 11:45:00,19.67,19.77,19.58,19.73,4865827.0,18.8466,18.9425,18.7604,18.9041,4865827.0
2022-10-21 11:50:00,19.73,19.81,19.64,19.7,3995221.0,18.9041,18.9808,18.8179,18.8754,3995221.0
2022-10-21 11:55:00,19.71,19.86,19.65,19.86,4149017.0,18.885,19.0287,18.8275,19.0287,4149017.0
2022-10-21 12:00:00,19.86,20.04,19.86,20.01,7367866.0,19.0287,19.2012,19.0287,19.1724,7367866.0
2022-10-21 12:05:00,20.01,20.01,19.86,19.88,4144063.0,19.1724,19.1724,19.0287,19.0479,4144063.0
2022-10-21 12:10:00,19.89,19.93,19.74,19.91,4517176.0,19.0574,19.0958,18.9137,19.0766,4517176.0
2022-10-21 12:15:00,19.92,19.92,19.75,19.78,2460449.0,19.0862,19.0862,18.9233,18.952,2460449.0
2022-10-21 12:20:00,19.78,19.91,19.71,19.89,2919455.0,18.952,19.0766,18.885,19.0574,2919455.0
2022-10-21 12:25:00,19.88,19.92,19.69,19.72,3167805.0,19.0479,19.0862,18.8658,18.8946,3167805.0
2022-10-21 12:30:00,19.72,19.88,19.68,19.85,2016234.0,18.8946,19.0479,18.8562,19.0191,2016234.0
2022-10-21 12:35:00,19.85,19.96,19.71,19.77,3250610.0,19.0191,19.1245,18.885,18.9425,3250610.0
2022-10-21 12:40:00,19.76,19.91,19.75,19.86,1747147.0,18.9329,19.0766,18.9233,19.0287,1747147.0
2022-10-21 12:45:00,19.86,20.03,19.84,19.99,4015858.0,19.0287,19.1916,19.0095,19.1533,4015858.0
2022-10-21 12:50:00,20.0,20.09,19.99,20.05,2858561.0,19.1628,19.2491,19.1533,19.2107,2858561.0
2022-10-21 12:55:00,20.05,20.08,19.91,19.95,2191239.0,19.2107,19.2395,19.0766,19.1149,2191239.0
2022-10-21 13:00:00,19.96,20.09,19.94,20.07,1878861.0,19.1245,19.2491,19.1053,19.2299,1878861.0
2022-10-21 13:05:00,20.07,20.1,19.97,20.0,2543409.0,19.2299,19.2586,19.1341,19.1628,2543409.0
2022-10-21 13:10:00,20.0,20.03,19.95,19.98,1157281.0,19.1628,19.1916,19.1149,19.1437,1157281.0
2022-10-21 13:15:00,19.98,20.07,19.91,20.06,1877470.0,19.1437,19.2299,19.0766,19.2203,1877470.0
2022-10-21 13:20:00,20.06,20.09,19.93,19.95,2206796.0,19.2203,19.2491,19.0958,19.1149,2206796.0
2022-10-21 13:25:00,19.94,20.06,19.92,20.0,1357903.0,19.1053,19.2203,19.0862,19.1628,1357903.0
2022-10-21 13:30:00,20.0,20.14,20.0,20.0,3033793.0,19.1628,19.297,19.1628,19.1628,3033793.0
2022-10-21 13:35:00,20.01,20.07,19.97,20.05,1658193.0,19.1724,19.2299,19.1341,19.2107,1658193.0
2022-10-21 13:40:00,20.05,20.15,20.05,20.06,1945554.0,19.2107,19.3066,19.2107,19.2203,1945554.0
2022-10-21 13:45:00,20.07,20.18,20.06,20.17,2321128.0,19.2299,19.3353,19.2203,19.3257,2321128.0
2022-10-21 13:50:00,20.17,20.25,20.17,20.21,3172821.0,19.3257,19.4024,19.3257,19.364,3172821.0
2022-10-21 13:55:00,20.21,20.27,20.18,20.26,1443507.0,19.364,19.4215,19.3353,19.412,1443507.0
2022-10-21 14:00:00,20.27,20.35,20.25,20.33,2546521.0,19.4215,19.4982,19.4024,19.479,2546521.0
2022-10-21 14:05:00,20.34,20.4,20.31,20.38,2676294.0,19.4886,19.5461,19.4599,19.5269,2676294.0
2022-10-21 14:10:00,20.38,20.41,20.26,20.27,3100930.0,19.5269,19.5557,19.412,19.4215,3100930.0
2022-10-21 14:15:00,20.27,20.33,20.17,20.23,2585935.0,19.4215,19.479,19.3257,19.3832,2585935.0
2022-10-21 14:20:00,20.23,20.29,20.21,20.21,1280246.0,19.3832,19.4407,19.364,19.364,1280246.0
2022-10-21 14:25:00,20.22,20.29,20.17,20.29,2350128.0,19.3736,19.4407,19.3257,19.4407,2350128.0
2022-10-21 14:30:00,20.28,20.37,20.28,20.3,2970499.0,19.4311,19.5173,19.4311,19.4503,2970499.0
2022-10-21 14:35:00,20.29,20.33,20.24,20.31,2023603.0,19.4407,19.479,19.3928,19.4599,2023603.0
2022-10-21 14:40:00,20.3,20.34,20.23,20.23,1119159.0,19.4503,19.4886,19.3832,19.3832,1119159.0
2022-10-21 14:45:00,20.23,20.29,20.19,20.29,1591363.0,19.3832,19.4407,19.3449,19.4407,1591363.0
2022-10-21 14:50:00,20.29,20.3,20.2,20.21,1148678.0,19.4407,19.4503,19.3545,19.364,1148678.0
2022-10-21 14:55:00,20.21,20.33,20.2,20.33,1451103.0,19.364,19.479,19.3545,19.479,1451103.0
2022-10-21 15:00:00,20.32,20.4,20.28,20.4,2315690.0,19.4694,19.5461,19.4311,19.5461,2315690.0
2022-10-21 15:05:00,20.4,20.42,20.34,20.38,1973142.0,19.5461,19.5653,19.4886,19.5269,1973142.0
2022-10-21 15:10:00,20.39,20.49,20.35,20.49,2657882.0,19.5365,19.6323,19.4982,19.6323,2657882.0
2022-10-21 15:15:00,20.48,20.55,20.45,20.53,3183763.0,19.6227,19.6898,19.594,19.6707,3183763.0
2022-10-21 15:20:00,20.54,20.58,20.5,20.57,2362333.0,19.6802,19.7186,19.6419,19.709,2362333.0
2022-10-21 15:25:00,20.57,20.63,20.57,20.63,2728777.0,19.709,19.7665,19.709,19.7665,2728777.0
2022-10-21 15:30:00,20.63,20.66,20.57,20.58,2627489.0,19.7665,19.7952,19.709,19.7186,2627489.0
2022-10-21 15:35:00,20.59,20.63,20.56,20.62,1706493.0,19.7281,19.7665,19.6994,19.7569,1706493.0
2022-10-21 15:40:00,20.62,20.67,20.58,20.63,2077857.0,19.7569,19.8048,19.7186,19.7665,2077857.0
2022-10-21 15:45:00,20.63,20.64,20.57,20.61,2214978.0,19.7665,19.776,19.709,19.7473,2214978.0
2022-10-21 15:50:00,20.6,20.69,20.56,20.63,3785497.0,19.7377,19.824,19.6994,19.7665,3785497.0
2022-10-21 15:55:00,20.62,20.63,20.54,20.59,4685247.0,19.7569,19.7665,19.6802,19.7281,4685247.0
2022-10-24 09:30:00,20.63,20.7,20.3,20.41,8568623.0,19.7665,19.8335,19.4503,19.5557,8568623.0
2022-10-24 09:35:00,20.41,20.84,20.37,20.68,8890410.0,19.5557,19.9677,19.5173,19.8144,8890410.0
2022-10-24 09:40:00,20.67,20.68,20.35,20.48,5510530.0,19.8048,19.8144,19.4982,19.6227,5510530.0
2022-10-24 09:45:00,20.48,20.98,20.48,20.55,9676677.0,19.6227,20.1018,19.6227,19.6898,9676677.0
2022-10-24 09:50:00,20.55,20.76,20.48,20.74,5921339.0,19.6898,19.891,19.6227,19.8719,5921339.0
2022-10-24 09:55:00,20.75,20.82,20.55,20.64,4844153.0,19.8814,19.9485,19.6898,19.776,4844153.0
2022-10-24 10:00:00,20.64,20.65,20.15,20.15,7963365.0,19.776,19.7856,19.3066,19.3066,7963365.0
2022-10-24 10:05:00,20.16,20.31,19.96,20.01,6516962.0,19.3161,19.4599,19.1245,19.1724,6516962.0
2022-10-24 10:10:00,20.01,20.21,19.98,20.17,3574568.0,19.1724,19.364,19.1437,19.3257,3574568.0
2022-10-24 10:15:00,20.18,20.18,19.93,20.09,4169425.0,19.3353,19.3353,19.0958,19.2491,4169425.0
2022-10-24 10:20:00,20.09,20.09,19.8,19.88,4934581.0,19.2491,19.2491,18.9712,19.0479,4934581.0
2022-10-24 10:25:00,19.87,20.06,19.81,20.04,4125898.0,19.0383,19.2203,18.9808,19.2012,4125898.0
2022-10-24 10:30:00,20.03,20.2,19.95,20.16,4253769.0,19.1916,19.3545,19.1149,19.3161,4253769.0
2022-10-24 10:35:00,20.17,20.45,20.15,20.36,6122809.0,19.3257,19.594,19.3066,19.5078,6122809.0
2022-10-24 10:40:00,20.37,20.42,20.17,20.27,4050294.0,19.5173,19.5653,19.3257,19.4215,4050294.0
2022-10-24 10:45:00,20.26,20.33,20.13,20.17,2828643.0,19.412,19.479,19.2874,19.3257,2828643.0
2022-10-24 10:50:00,20.18,20.53,20.17,20.48,4755316.0,19.3353,19.6707,19.3257,19.6227,4755316.0
2022-10-24 10:55:00,20.47,20.63,20.38,20.59,5015077.0,19.6132,19.7665,19.5269,19.7281,5015077.0
2022-10-24 11:00:00,20.59,20.68,20.48,20.52,4094856.0,19.7281,19.8144,19.6227,19.6611,4094856.0
2022-10-24 11:05:00,20.52,20.65,20.41,20.47,3542382.0,19.6611,19.7856,19.5557,19.6132,3542382.0
2022-10-24 11:10:00,20.47,20.64,20.43,20.6,3388006.0,19.6132,19.776,19.5748,19.7377,3388006.0
2022-10-24 11:15:00,20.61,20.7,20.41,20.5,3415784.0,19.7473,19.8335,19.5557,19.6419,3415784.0
2022-10-24 11:20:00,20.51,20.69,20.51,20.68,2871597.0,19.6515,19.824,19.6515,19.8144,2871597.0
2022-10-24 11:25:00,20.68,20.73,20.57,20.69,2817966.0,19.8144,19.8623,19.709,19.824,2817966.0
2022-10-24 11:30:00,20.69,20.71,20.58,20.65,2272188.0,19.824,19.8431,19.7186,19.7856,2272188.0
2022-10-24 11:35:00,20.65,20.81,20.61,20.74,3696429.0,19.7856,19.9389,19.7473,19.8719,3696429.0
2022-10-24 11:40:00,20.75,20.79,20.65,20.67,2616455.0,19.8814,19.9198,19.7856,19.8048,2616455.0
2022-10-24 11:45:00,20.66,20.67,20.54,20.66,2810130.0,19.7952,19.8048,19.6802,19.7952,2810130.0
2022-10-24 11:50:00,20.65,20.91,20.64,20.89,4640836.0,19.7856,20.0347,19.776,20.0156,4640836.0
2022-10-24 11:55:00,20.89,20.95,20.85,20.94,3426364.0,20.0156,20.0731,19.9773,20.0635,3426364.0
2022-10-24 12:00:00,20.93,20.99,20.8,20.83,3305097.0,20.0539,20.1114,19.9293,19.9581,3305097.0
2022-10-24 12:05:00,20.84,20.92,20.82,20.86,1661367.0,19.9677,20.0443,19.9485,19.9868,1661367.0
2022-10-24 12:10:00,20.86,20.95,20.85,20.94,1457427.0,19.9868,20.0731,19.9773,20.0635,1457427.0
2022-10-24 12:15:00,20.93,21.09,20.91,21.06,3386287.0,20.0539,20.2072,20.0347,20.1785,3386287.0
2022-10-24 12:20:00,21.07,21.13,20.97,21.13,3715465.0,20.188,20.2455,20.0922,20.2455,3715465.0
2022-10-24 12:25:00,21.12,21.14,20.98,20.99,3205087.0,20.236,20.2551,20.1018,20.1114,3205087.0
2022-10-24 12:30:00,21.0,21.02,20.9,20.97,2216064.0,20.121,20.1401,20.0252,20.0922,2216064.0
2022-10-24 12:35:00,20.97,21.02,20.91,20.92,1980508.0,20.0922,20.1401,20.0347,20.0443,1980508.0
2022-10-24 12:40:00,20.93,21.01,20.87,21.01,2232973.0,20.0539,20.1306,19.9964,20.1306,2232973.0
2022-10-24 12:45:00,21.0,21.05,20.97,21.04,2169597.0,20.121,20.1689,20.0922,20.1593,2169597.0
2022-10-24 12:50:00,21.03,21.1,21.01,21.09,1485785.0,20.1497,20.2168,20.1306,20.2072,1485785.0
2022-10-24 12:55:00,21.08,21.1,20.97,20.99,2178403.0,20.1976,20.2168,20.0922,20.1114,2178403.0
2022-10-24 13:00:00,20.99,21.0,20.89,20.96,1935621.0,20.1114,20.121,20.0156,20.0827,1935621.0
2022-10-24 13:05:00,20.98,21.01,20.9,21.0,1205180.0,20.1018,20.1306,20.0252,20.121,1205180.0
2022-10-24 13:10:00,21.0,21.0,20.87,20.91,1788371.0,20.121,20.121,19.9964,20.0347,1788371.0
2022-10-24 13:15:00,20.91,20.92,20.84,20.88,1323518.0,20.0347,20.0443,19.9677,20.006,1323518.0
2022-10-24 13:20:00,20.87,20.88,20.76,20.82,2291572.0,19.9964,20.006,19.891,19.9485,2291572.0
2022-10-24 13:25:00,20.82,20.86,20.75,20.8,1445494.0,19.9485,19.9868,19.8814,19.9293,1445494.0
2022-10-24 13:30:00,20.8,20.82,20.69,20.75,2095047.0,19.9293,19.9485,19.824,19.8814,2095047.0
2022-10-24 13:35:00,20.75,20.77,20.68,20.76,1306686.0,19.8814,19.9006,19.8144,19.891,1306686.0
2022-10-24 13:40:00,20.77,20.87,20.76,20.86,2203811.0,19.9006,19.9964,19.891,19.9868,2203811.0
2022-10-24 13:45:00,20.87,20.92,20.79,20.85,1631730.0,19.9964,20.0443,19.9198,19.9773,1631730.0
2022-10-24 13:50:00,20.85,20.89,20.8,20.86,1158088.0,19.9773,20.0156,19.9293,19.9868,1158088.0
2022-10-24 13:55:00,20.86,20.89,20.77,20.81,1084888.0,19.9868,20.0156,19.9006,19.9389,1084888.0
2022-10-24 14:00:00,20.81,20.93,20.79,20.93,1882756.0,19.9389,20.0539,19.9198,20.0539,1882756.0
2022-10-24 14:05:00,20.93,20.98,20.91,20.96,1695173.0,20.0539,20.1018,20.0347,20.0827,1695173.0
2022-10-24 14:10:00,20.96,20.99,20.92,20.97,1062819.0,20.0827,20.1114,20.0443,20.0922,1062819.0
2022-10-24 14:15:00,20.98,21.02,20.96,21.0,1368457.0,20.1018,20.1401,20.0827,20.121,1368457.0
2022-10-24 14:20:00,20.99,21.02,20.95,20.99,1169042.0,20.1114,20.1401,20.0731,20.1114,1169042.0
2022-10-24 14:25:00,21.0,21.05,20.97,21.01,1281797.0,20.121,20.1689,20.0922,20.1306,1281797.0
2022-10-24 14:30:00,21.01,21.07,20.99,21.05,1052842.0,20.1306,20.188,20.1114,20.1689,1052842.0
2022-10-24 14:35:00,21.04,21.1,21.0,21.1,1108045.0,20.1593,20.2168,20.121,20.2168,1108045.0
2022-10-24 14:40:00,21.1,21.21,21.03,21.18,3488913.0,20.2168,20.3222,20.1497,20.2934,3488913.0
2022-10-24 14:45:00,21.18,21.22,21.13,21.21,2144449.0,20.2934,20.3318,20.2455,20.3222,2144449.0
2022-10-24 14:50:00,21.21,21.22,21.13,21.19,1406079.0,20.3222,20.3318,20.2455,20.303,1406079.0
2022-10-24 14:55:00,21.18,21.28,21.14,21.26,2580247.0,20.2934,20.3893,20.2551,20.3701,2580247.0
2022-10-24 15:00:00,21.26,21.38,21.23,21.37,3222722.0,20.3701,20.4851,20.3413,20.4755,3222722.0
2022-10-24 15:05:00,21.37,21.4,21.3,21.32,2270808.0,20.4755,20.5042,20.4084,20.4276,2270808.0
2022-10-24 15:10:00,21.32,21.39,21.32,21.38,2421355.0,20.4276,20.4947,20.4276,20.4851,2421355.0
2022-10-24 15:15:00,21.39,21.47,21.37,21.46,5223267.0,20.4947,20.5713,20.4755,20.5617,5223267.0
2022-10-24 15:20:00,21.46,21.47,21.36,21.39,2789517.0,20.5617,20.5713,20.4659,20.4947,2789517.0
2022-10-24 15:25:00,21.39,21.45,21.37,21.39,2588759.0,20.4947,20.5521,20.4755,20.4947,2588759.0
2022-10-24 15:30:00,21.39,21.44,21.33,21.38,2642458.0,20.4947,20.5426,20.4372,20.4851,2642458.0
2022-10-24 15:35:00,21.37,21.41,21.34,21.36,2997777.0,20.4755,20.5138,20.4467,20.4659,2997777.0
2022-10-24 15:40:00,21.35,21.36,21.3,21.31,1737736.0,20.4563,20.4659,20.4084,20.418,1737736.0
2022-10-24 15:45:00,21.3,21.34,21.24,21.26,2980690.0,20.4084,20.4467,20.3509,20.3701,2980690.0
2022-10-24 15:50:00,21.26,21.3,21.14,21.15,3143881.0,20.3701,20.4084,20.2551,20.2647,3143881.0
2022-10-24 15:55:00,21.14,21.3,21.13,21.28,4406683.0,20.2551,20.4084,20.2455,20.3893,4406683.0
2022-10-25 09:30:00,21.48,21.79,21.47,21.68,11905928.0,20.5809,20.8779,20.5713,20.7725,11905928.0
2022-10-25 09:35:00,21.69,21.72,21.54,21.59,5098076.0,20.7821,20.8108,20.6384,20.6863,5098076.0
2022-10-25 09:40:00,21.6,21.76,21.51,21.71,4996544.0,20.6959,20.8492,20.6096,20.8013,4996544.0
2022-10-25 09:45:00,21.71,22.16,21.71,22.14,9060423.0,20.8013,21.2324,20.8013,21.2133,9060423.0
2022-10-25 09:50:00,22.14,22.22,22.02,22.2,6122740.0,21.2133,21.2899,21.0983,21.2707,6122740.0
2022-10-25 09:55:00,22.2,22.3,22.15,22.21,5666525.0,21.2707,21.3666,21.2228,21.2803,5666525.0
2022-10-25 10:00:00,22.22,22.29,22.12,22.22,5494761.0,21.2899,21.357,21.1941,21.2899,5494761.0
2022-10-25 10:05:00,22.22,22.22,22.08,22.17,3397698.0,21.2899,21.2899,21.1558,21.242,3397698.0
2022-10-25 10:10:00,22.16,22.23,22.03,22.15,3397617.0,21.2324,21.2995,21.1079,21.2228,3397617.0
2022-10-25 10:15:00,22.15,22.27,22.09,22.13,3466476.0,21.2228,21.3378,21.1654,21.2037,3466476.0
2022-10-25 10:20:00,22.14,22.2,22.04,22.14,2138106.0,21.2133,21.2707,21.1174,21.2133,2138106.0
2022-10-25 10:25:00,22.14,22.24,22.14,22.21,2477718.0,21.2133,21.3091,21.2133,21.2803,2477718.0
2022-10-25 10:30:00,22.2,22.21,22.06,22.15,2343822.0,21.2707,21.2803,21.1366,21.2228,2343822.0
2022-10-25 10:35:00,22.14,22.16,21.98,21.99,3485246.0,21.2133,21.2324,21.06,21.0695,3485246.0
2022-10-25 10:40:00,21.99,22.08,21.96,22.02,2792529.0,21.0695,21.1558,21.0408,21.0983,2792529.0
2022-10-25 10:45:00,22.02,22.15,22.0,22.14,3420550.0,21.0983,21.2228,21.0791,21.2133,3420550.0
2022-10-25 10:50:00,22.14,22.19,22.09,22.16,2345531.0,21.2133,21.2612,21.1654,21.2324,2345531.0
2022-10-25 10:55:00,22.16,22.22,22.08,22.1,2184960.0,21.2324,21.2899,21.1558,21.1749,2184960.0
2022-10-25 11:00:00,22.1,22.19,22.05,22.18,2369782.0,21.1749,21.2612,21.127,21.2516,2369782.0
2022-10-25 11:05:00,22.17,22.34,22.15,22.33,4299723.0,21.242,21.4049,21.2228,21.3953,4299723.0
2022-10-25 11:10:00,22.33,22.34,22.21,22.23,2857760.0,21.3953,21.4049,21.2803,21.2995,2857760.0
2022-10-25 11:15:00,22.24,22.32,22.22,22.31,2581228.0,21.3091,21.3857,21.2899,21.3761,2581228.0
2022-10-25 11:20:00,22.31,22.35,22.27,22.35,2173241.0,21.3761,21.4145,21.3378,21.4145,2173241.0
2022-10-25 11:25:00,22.35,22.38,22.3,22.36,2163085.0,21.4145,21.4432,21.3666,21.424,2163085.0
2022-10-25 11:30:00,22.36,22.39,22.3,22.37,2044243.0,21.424,21.4528,21.3666,21.4336,2044243.0
2022-10-25 11:35:00,22.36,22.47,22.34,22.46,2279568.0,21.424,21.5294,21.4049,21.5199,2279568.0
2022-10-25 11:40:00,22.46,22.47,22.37,22.44,2457481.0,21.5199,21.5294,21.4336,21.5007,2457481.0
2022-10-25 11:45:00,22.44,22.46,22.38,22.45,1612898.0,21.5007,21.5199,21.4432,21.5103,1612898.0
2022-10-25 11:50:00,22.46,22.47,22.43,22.46,1448281.0,21.5199,21.5294,21.4911,21.5199,1448281.0
2022-10-25 11:55:00,22.46,22.47,22.38,22.4,1501102.0,21.5199,21.5294,21.4432,21.4624,1501102.0
2022-10-25 12:00:00,22.4,22.42,22.33,22.35,1879940.0,21.4624,21.4815,21.3953,21.4145,1879940.0
2022-10-25 12:05:00,22.35,22.45,22.33,22.41,1961840.0,21.4145,21.5103,21.3953,21.472,1961840.0
2022-10-25 12:10:00,22.4,22.44,22.36,22.43,952226.0,21.4624,21.5007,21.424,21.4911,952226.0
2022-10-25 12:15:00,22.44,22.51,22.41,22.5,1510361.0,21.5007,21.5678,21.472,21.5582,1510361.0
2022-10-25 12:20:00,22.51,22.52,22.44,22.46,1306542.0,21.5678,21.5774,21.5007,21.5199,1306542.0
2022-10-25 12:25:00,22.45,22.46,22.41,22.44,1106490.0,21.5103,21.5199,21.472,21.5007,1106490.0
2022-10-25 12:30:00,22.45,22.46,22.37,22.39,1234919.0,21.5103,21.5199,21.4336,21.4528,1234919.0
2022-10-25 12:35:00,22.38,22.41,22.34,22.36,952931.0,21.4432,21.472,21.4049,21.424,952931.0
2022-10-25 12:40:00,22.35,22.38,22.31,22.37,1618572.0,21.4145,21.4432,21.3761,21.4336,1618572.0
2022-10-25 12:45:00,22.37,22.38,22.25,22.27,2343740.0,21.4336,21.4432,21.3187,21.3378,2343740.0
2022-10-25 12:50:00,22.27,22.3,22.24,22.25,1415865.0,21.3378,21.3666,21.3091,21.3187,1415865.0
2022-10-25 12:55:00,22.24,22.27,22.18,22.22,4949566.0,21.3091,21.3378,21.2516,21.2899,4949566.0
2022-10-25 13:00:00,22.23,22.32,22.07,22.11,10667324.0,21.2995,21.3857,21.1462,21.1845,10667324.0
2022-10-25 13:05:00,22.1,22.24,22.07,22.19,2616608.0,21.1749,21.3091,21.1462,21.2612,2616608.0
2022-10-25 13:10:00,22.19,22.21,22.1,22.11,2312391.0,21.2612,21.2803,21.1749,21.1845,2312391.0
2022-10-25 13:15:00,22.11,22.15,22.01,22.1,3153849.0,21.1845,21.2228,21.0887,21.1749,3153849.0
2022-10-25 13:20:00,22.09,22.12,22.06,22.1,1068260.0,21.1654,21.1941,21.1366,21.1749,1068260.0
2022-10-25 13:25:00,22.09,22.21,22.08,22.18,2483129.0,21.1654,21.2803,21.1558,21.2516,2483129.0
2022-10-25 13:30:00,22.18,22.3,22.17,22.25,2830077.0,21.2516,21.3666,21.242,21.3187,2830077.0
2022-10-25 13:35:00,22.26,22.26,22.12,22.14,1687459.0,21.3282,21.3282,21.1941,21.2133,1687459.0
2022-10-25 13:40:00,22.13,22.19,22.09,22.14,1512811.0,21.2037,21.2612,21.1654,21.2133,1512811.0
2022-10-25 13:45:00,22.14,22.17,22.09,22.15,1394051.0,21.2133,21.242,21.1654,21.2228,1394051.0
2022-10-25 13:50:00,22.14,22.18,22.1,22.18,1344006.0,21.2133,21.2516,21.1749,21.2516,1344006.0
2022-10-25 13:55:00,22.17,22.21,22.12,22.2,1594664.0,21.242,21.2803,21.1941,21.2707,1594664.0
2022-10-25 14:00:00,22.19,22.29,22.18,22.29,2004782.0,21.2612,21.357,21.2516,21.357,2004782.0
2022-10-25 14:05:00,22.28,22.34,22.26,22.32,1894602.0,21.3474,21.4049,21.3282,21.3857,1894602.0
2022-10-25 14:10:00,22.33,22.33,22.27,22.29,1011427.0,21.3953,21.3953,21.3378,21.357,1011427.0
2022-10-25 14:15:00,22.29,22.4,22.26,22.38,1852549.0,21.357,21.4624,21.3282,21.4432,1852549.0
2022-10-25 14:20:00,22.38,22.42,22.34,22.4,1219641.0,21.4432,21.4815,21.4049,21.4624,1219641.0
2022-10-25 14:25:00,22.41,22.42,22.37,22.41,1173757.0,21.472,21.4815,21.4336,21.472,1173757.0
2022-10-25 14:30:00,22.41,22.48,22.37,22.48,1196640.0,21.472,21.539,21.4336,21.539,1196640.0
2022-10-25 14:35:00,22.47,22.48,22.44,22.46,1008050.0,21.5294,21.539,21.5007,21.5199,1008050.0
2022-10-25 14:40:00,22.46,22.49,22.35,22.37,2071835.0,21.5199,21.5486,21.4145,21.4336,2071835.0
2022-10-25 14:45:00,22.36,22.37,22.31,22.36,1190695.0,21.424,21.4336,21.3761,21.424,1190695.0
2022-10-25 14:50:00,22.35,22.41,22.34,22.41,1077036.0,21.4145,21.472,21.4049,21.472,1077036.0
2022-10-25 14:55:00,22.41,22.43,22.33,22.34,1496217.0,21.472,21.4911,21.3953,21.4049,1496217.0
2022-10-25 15:00:00,22.34,22.41,22.32,22.41,1126617.0,21.4049,21.472,21.3857,21.472,1126617.0
2022-10-25 15:05:00,22.41,22.47,22.39,22.46,1501724.0,21.472,21.5294,21.4528,21.5199,1501724.0
2022-10-25 15:10:00,22.46,22.5,22.42,22.5,1667757.0,21.5199,21.5582,21.4815,21.5582,1667757.0
2022-10-25 15:15:00,22.5,22.5,22.43,22.47,988306.0,21.5582,21.5582,21.4911,21.5294,988306.0
2022-10-25 15:20:00,22.47,22.49,22.41,22.48,1489235.0,21.5294,21.5486,21.472,21.539,1489235.0
2022-10-25 15:25:00,22.47,22.58,22.47,22.56,2731981.0,21.5294,21.6348,21.5294,21.6157,2731981.0
2022-10-25 15:30:00,22.57,22.64,22.54,22.61,2522715.0,21.6253,21.6923,21.5965,21.6636,2522715.0
2022-10-25 15:35:00,22.61,22.62,22.55,22.6,1701994.0,21.6636,21.6732,21.6061,21.654,1701994.0
2022-10-25 15:40:00,22.6,22.6,22.54,22.57,1466229.0,21.654,21.654,21.5965,21.6253,1466229.0
2022-10-25 15:45:00,22.58,22.59,22.52,22.58,1399593.0,21.6348,21.6444,21.5774,21.6348,1399593.0
2022-10-25 15:50:00,22.59,22.6,22.48,22.48,3911803.0,21.6444,21.654,21.539,21.539,3911803.0
2022-10-25 15:55:00,22.48,22.6,22.47,22.57,3895611.0,21.539,21.654,21.5294,21.6253,3895611.0
2022-10-26 09:30:00,21.18,21.29,20.93,21.21,10006192.0,20.2934,20.3988,20.0539,20.3222,10006192.0
2022-10-26 09:35:00,21.21,21.39,21.06,21.37,7294605.0,20.3222,20.4947,20.1785,20.4755,7294605.0
2022-10-26 09:40:00,21.38,21.38,21.15,21.16,5633516.0,20.4851,20.4851,20.2647,20.2743,5633516.0
2022-10-26 09:45:00,21.15,21.51,21.13,21.43,5505197.0,20.2647,20.6096,20.2455,20.533,5505197.0
2022-10-26 09:50:00,21.42,21.51,21.3,21.32,4846306.0,20.5234,20.6096,20.4084,20.4276,4846306.0
2022-10-26 09:55:00,21.32,21.43,21.18,21.23,3803589.0,20.4276,20.533,20.2934,20.3413,3803589.0
2022-10-26 10:00:00,21.24,21.7,21.23,21.44,11174474.0,20.3509,20.7917,20.3413,20.5426,11174474.0
2022-10-26 10:05:00,21.45,21.66,21.36,21.51,4591288.0,20.5521,20.7534,20.4659,20.6096,4591288.0
2022-10-26 10:10:00,21.52,21.69,21.42,21.61,4974286.0,20.6192,20.7821,20.5234,20.7054,4974286.0
2022-10-26 10:15:00,21.61,21.75,21.5,21.72,5303747.0,20.7054,20.8396,20.6,20.8108,5303747.0
2022-10-26 10:20:00,21.71,21.73,21.47,21.48,4197270.0,20.8013,20.8204,20.5713,20.5809,4197270.0
2022-10-26 10:25:00,21.48,21.85,21.46,21.79,4758082.0,20.5809,20.9354,20.5617,20.8779,4758082.0
2022-10-26 10:30:00,21.79,21.85,21.69,21.8,3524614.0,20.8779,20.9354,20.7821,20.8875,3524614.0
2022-10-26 10:35:00,21.8,22.0,21.76,21.98,4294963.0,20.8875,21.0791,20.8492,21.06,4294963.0
2022-10-26 10:40:00,21.98,22.12,21.97,22.1,5206694.0,21.06,21.1941,21.0504,21.1749,5206694.0
2022-10-26 10:45:00,22.1,22.23,22.05,22.16,4769728.0,21.1749,21.2995,21.127,21.2324,4769728.0
2022-10-26 10:50:00,22.16,22.18,22.05,22.07,3947204.0,21.2324,21.2516,21.127,21.1462,3947204.0
2022-10-26 10:55:00,22.07,22.08,21.92,21.93,4221326.0,21.1462,21.1558,21.0025,21.012,4221326.0
2022-10-26 11:00:00,21.94,22.24,21.93,22.16,5215352.0,21.0216,21.3091,21.012,21.2324,5215352.0
2022-10-26 11:05:00,22.16,22.33,22.08,22.27,4264796.0,21.2324,21.3953,21.1558,21.3378,4264796.0
2022-10-26 11:10:00,22.28,22.39,22.2,22.37,3412643.0,21.3474,21.4528,21.2707,21.4336,3412643.0
2022-10-26 11:15:00,22.37,22.4,22.29,22.35,3373319.0,21.4336,21.4624,21.357,21.4145,3373319.0
2022-10-26 11:20:00,22.35,22.41,22.28,22.33,2800158.0,21.4145,21.472,21.3474,21.3953,2800158.0
2022-10-26 11:25:00,22.33,22.42,22.31,22.38,2223949.0,21.3953,21.4815,21.3761,21.4432,2223949.0
2022-10-26 11:30:00,22.38,22.49,22.33,22.42,3079228.0,21.4432,21.5486,21.3953,21.4815,3079228.0
2022-10-26 11:35:00,22.42,22.45,22.32,22.43,2439855.0,21.4815,21.5103,21.3857,21.4911,2439855.0
2022-10-26 11:40:00,22.43,22.5,22.4,22.42,2484229.0,21.4911,21.5582,21.4624,21.4815,2484229.0
2022-10-26 11:45:00,22.42,22.43,22.29,22.33,3370672.0,21.4815,21.4911,21.357,21.3953,3370672.0
2022-10-26 11:50:00,22.32,22.34,22.22,22.23,3404082.0,21.3857,21.4049,21.2899,21.2995,3404082.0
2022-10-26 11:55:00,22.23,22.3,22.21,22.29,1830524.0,21.2995,21.3666,21.2803,21.357,1830524.0
2022-10-26 12:00:00,22.29,22.37,22.27,22.28,2788640.0,21.357,21.4336,21.3378,21.3474,2788640.0
2022-10-26 12:05:00,22.28,22.29,22.15,22.18,4191914.0,21.3474,21.357,21.2228,21.2516,4191914.0
2022-10-26 12:10:00,22.18,22.27,22.17,22.2,1657249.0,21.2516,21.3378,21.242,21.2707,1657249.0
2022-10-26 12:15:00,22.2,22.29,22.13,22.27,2431967.0,21.2707,21.357,21.2037,21.3378,2431967.0
2022-10-26 12:20:00,22.26,22.3,22.23,22.25,1490227.0,21.3282,21.3666,21.2995,21.3187,1490227.0
2022-10-26 12:25:00,22.24,22.26,22.09,22.12,2709994.0,21.3091,21.3282,21.1654,21.1941,2709994.0
2022-10-26 12:30:00,22.13,22.26,22.12,22.15,1846294.0,21.2037,21.3282,21.1941,21.2228,1846294.0
2022-10-26 12:35:00,22.15,22.21,22.1,22.11,1268264.0,21.2228,21.2803,21.1749,21.1845,1268264.0
2022-10-26 12:40:00,22.12,22.14,21.98,22.0,3047139.0,21.1941,21.2133,21.06,21.0791,3047139.0
2022-10-26 12:45:00,21.99,22.05,21.88,21.91,2909870.0,21.0695,21.127,20.9641,20.9929,2909870.0
2022-10-26 12:50:00,21.9,21.93,21.79,21.81,3703710.0,20.9833,21.012,20.8779,20.8971,3703710.0
2022-10-26 12:55:00,21.81,21.84,21.59,21.65,4163550.0,20.8971,20.9258,20.6863,20.7438,4163550.0
2022-10-26 13:00:00,21.64,21.65,21.48,21.59,4221319.0,20.7342,20.7438,20.5809,20.6863,4221319.0
2022-10-26 13:05:00,21.59,21.62,21.49,21.53,2545941.0,20.6863,20.715,20.5905,20.6288,2545941.0
2022-10-26 13:10:00,21.54,21.63,21.48,21.52,2726232.0,20.6384,20.7246,20.5809,20.6192,2726232.0
2022-10-26 13:15:00,21.52,21.55,21.42,21.5,3205765.0,20.6192,20.648,20.5234,20.6,3205765.0
2022-10-26 13:20:00,21.5,21.54,21.31,21.35,3153166.0,20.6,20.6384,20.418,20.4563,3153166.0
2022-10-26 13:25:00,21.35,21.36,21.24,21.27,2830560.0,20.4563,20.4659,20.3509,20.3797,2830560.0
2022-10-26 13:30:00,21.27,21.3,21.16,21.2,2811281.0,20.3797,20.4084,20.2743,20.3126,2811281.0
2022-10-26 13:35:00,21.21,21.31,21.21,21.3,2943863.0,20.3222,20.418,20.3222,20.4084,2943863.0
2022-10-26 13:40:00,21.3,21.42,21.28,21.41,3426104.0,20.4084,20.5234,20.3893,20.5138,3426104.0
2022-10-26 13:45:00,21.41,21.43,21.31,21.32,1879206.0,20.5138,20.533,20.418,20.4276,1879206.0
2022-10-26 13:50:00,21.32,21.47,21.31,21.46,2861540.0,20.4276,20.5713,20.418,20.5617,2861540.0
2022-10-26 13:55:00,21.46,21.5,21.36,21.48,2124452.0,20.5617,20.6,20.4659,20.5809,2124452.0
2022-10-26 14:00:00,21.47,21.55,21.44,21.54,2203799.0,20.5713,20.648,20.5426,20.6384,2203799.0
2022-10-26 14:05:00,21.54,21.58,21.5,21.52,2103012.0,20.6384,20.6767,20.6,20.6192,2103012.0
2022-10-26 14:10:00,21.51,21.58,21.46,21.48,1757198.0,20.6096,20.6767,20.5617,20.5809,1757198.0
2022-10-26 14:15:00,21.48,21.48,21.35,21.36,2342731.0,20.5809,20.5809,20.4563,20.4659,2342731.0
2022-10-26 14:20:00,21.35,21.38,21.26,21.3,1832216.0,20.4563,20.4851,20.3701,20.4084,1832216.0
2022-10-26 14:25:00,21.3,21.35,21.19,21.22,1785938.0,20.4084,20.4563,20.303,20.3318,1785938.0
2022-10-26 14:30:00,21.23,21.25,21.19,21.21,1309691.0,20.3413,20.3605,20.303,20.3222,1309691.0
2022-10-26 14:35:00,21.21,21.34,21.19,21.3,2321834.0,20.3222,20.4467,20.303,20.4084,2321834.0
2022-10-26 14:40:00,21.3,21.3,21.09,21.1,2831829.0,20.4084,20.4084,20.2072,20.2168,2831829.0
2022-10-26 14:45:00,21.1,21.18,21.08,21.15,1510348.0,20.2168,20.2934,20.1976,20.2647,1510348.0
2022-10-26 14:50:00,21.14,21.18,21.09,21.18,2074366.0,20.2551,20.2934,20.2072,20.2934,2074366.0
2022-10-26 14:55:00,21.18,21.24,21.08,21.2,1758497.0,20.2934,20.3509,20.1976,20.3126,1758497.0
2022-10-26 15:00:00,21.21,21.21,21.01,21.03,2559287.0,20.3222,20.3222,20.1306,20.1497,2559287.0
2022-10-26 15:05:00,21.03,21.11,21.0,21.09,2033974.0,20.1497,20.2264,20.121,20.2072,2033974.0
2022-10-26 15:10:00,21.1,21.13,21.0,21.13,1806669.0,20.2168,20.2455,20.121,20.2455,1806669.0
2022-10-26 15:15:00,21.13,21.23,21.1,21.22,2355065.0,20.2455,20.3413,20.2168,20.3318,2355065.0
2022-10-26 15:20:00,21.22,21.23,21.1,21.13,1991591.0,20.3318,20.3413,20.2168,20.2455,1991591.0
2022-10-26 15:25:00,21.13,21.17,21.06,21.13,1856843.0,20.2455,20.2839,20.1785,20.2455,1856843.0
2022-10-26 15:30:00,21.13,21.2,21.09,21.1,1845890.0,20.2455,20.3126,20.2072,20.2168,1845890.0
2022-10-26 15:35:00,21.1,21.14,21.03,21.11,1997685.0,20.2168,20.2551,20.1497,20.2264,1997685.0
2022-10-26 15:40:00,21.12,21.2,21.1,21.19,1854853.0,20.236,20.3126,20.2168,20.303,1854853.0
2022-10-26 15:45:00,21.19,21.22,21.08,21.13,2628992.0,20.303,20.3318,20.1976,20.2455,2628992.0
2022-10-26 15:50:00,21.13,21.15,21.0,21.14,2992801.0,20.2455,20.2647,20.121,20.2551,2992801.0
2022-10-26 15:55:00,21.14,21.15,20.96,21.05,3763843.0,20.2551,20.2647,20.0827,20.1689,3763843.0
2022-10-27 09:30:00,20.79,21.12,20.79,20.97,8636415.0,19.9198,20.236,19.9198,20.0922,8636415.0
2022-10-27 09:35:00,20.96,21.03,20.72,20.74,5839448.0,20.0827,20.1497,19.8527,19.8719,5839448.0
2022-10-27 09:40:00,20.74,20.82,20.59,20.81,5705803.0,19.8719,19.9485,19.7281,19.9389,5705803.0
2022-10-27 09:45:00,20.8,20.83,20.34,20.35,5630946.0,19.9293,19.9581,19.4886,19.4982,5630946.0
2022-10-27 09:50:00,20.35,20.39,20.07,20.12,7742993.0,19.4982,19.5365,19.2299,19.2778,7742993.0
2022-10-27 09:55:00,20.12,20.18,20.01,20.17,4498690.0,19.2778,19.3353,19.1724,19.3257,4498690.0
2022-10-27 10:00:00,20.17,20.31,20.08,20.29,5027650.0,19.3257,19.4599,19.2395,19.4407,5027650.0
2022-10-27 10:05:00,20.29,20.54,20.28,20.53,6416030.0,19.4407,19.6802,19.4311,19.6707,6416030.0
2022-10-27 10:10:00,20.54,20.85,20.38,20.78,5917560.0,19.6802,19.9773,19.5269,19.9102,5917560.0
2022-10-27 10:15:00,20.79,20.92,20.75,20.89,5083831.0,19.9198,20.0443,19.8814,20.0156,5083831.0
2022-10-27 10:20:00,20.9,20.98,20.8,20.88,4260240.0,20.0252,20.1018,19.9293,20.006,4260240.0
2022-10-27 10:25:00,20.88,21.03,20.85,20.94,3140586.0,20.006,20.1497,19.9773,20.0635,3140586.0
2022-10-27 10:30:00,20.94,21.06,20.84,20.85,4018510.0,20.0635,20.1785,19.9677,19.9773,4018510.0
2022-10-27 10:35:00,20.85,20.89,20.63,20.68,4244722.0,19.9773,20.0156,19.7665,19.8144,4244722.0
2022-10-27 10:40:00,20.68,20.69,20.44,20.5,4335123.0,19.8144,19.824,19.5844,19.6419,4335123.0
2022-10-27 10:45:00,20.49,20.61,20.46,20.51,3137701.0,19.6323,19.7473,19.6036,19.6515,3137701.0
2022-10-27 10:50:00,20.5,20.7,20.49,20.64,3266883.0,19.6419,19.8335,19.6323,19.776,3266883.0
2022-10-27 10:55:00,20.64,20.66,20.32,20.32,4224648.0,19.776,19.7952,19.4694,19.4694,4224648.0
2022-10-27 11:00:00,20.33,20.51,20.28,20.45,2981903.0,19.479,19.6515,19.4311,19.594,2981903.0
2022-10-27 11:05:00,20.44,20.61,20.39,20.55,2554103.0,19.5844,19.7473,19.5365,19.6898,2554103.0
2022-10-27 11:10:00,20.55,20.66,20.47,20.48,2898702.0,19.6898,19.7952,19.6132,19.6227,2898702.0
2022-10-27 11:15:00,20.48,20.51,20.3,20.37,2189862.0,19.6227,19.6515,19.4503,19.5173,2189862.0
2022-10-27 11:20:00,20.37,20.52,20.33,20.46,1840980.0,19.5173,19.6611,19.479,19.6036,1840980.0
2022-10-27 11:25:00,20.47,20.5,20.32,20.4,1796182.0,19.6132,19.6419,19.4694,19.5461,1796182.0
2022-10-27 11:30:00,20.39,20.54,20.29,20.46,3250085.0,19.5365,19.6802,19.4407,19.6036,3250085.0
2022-10-27 11:35:00,20.46,20.58,20.22,20.23,3478365.0,19.6036,19.7186,19.3736,19.3832,3478365.0
2022-10-27 11:40:00,20.23,20.3,20.16,20.22,2174591.0,19.3832,19.4503,19.3161,19.3736,2174591.0
2022-10-27 11:45:00,20.22,20.29,20.16,20.26,1534648.0,19.3736,19.4407,19.3161,19.412,1534648.0
2022-10-27 11:50:00,20.27,20.28,20.17,20.21,1374464.0,19.4215,19.4311,19.3257,19.364,1374464.0
2022-10-27 11:55:00,20.21,20.24,20.13,20.16,1730782.0,19.364,19.3928,19.2874,19.3161,1730782.0
2022-10-27 12:00:00,20.16,20.32,20.11,20.27,2313231.0,19.3161,19.4694,19.2682,19.4215,2313231.0
2022-10-27 12:05:00,20.27,20.38,20.25,20.28,2070051.0,19.4215,19.5269,19.4024,19.4311,2070051.0
2022-10-27 12:10:00,20.27,20.29,20.19,20.26,1404405.0,19.4215,19.4407,19.3449,19.412,1404405.0
2022-10-27 12:15:00,20.26,20.34,20.17,20.18,2305634.0,19.412,19.4886,19.3257,19.3353,2305634.0
2022-10-27 12:20:00,20.18,20.2,20.07,20.12,2675178.0,19.3353,19.3545,19.2299,19.2778,2675178.0
2022-10-27 12:25:00,20.12,20.14,19.93,19.94,3295678.0,19.2778,19.297,19.0958,19.1053,3295678.0
2022-10-27 12:30:00,19.93,20.12,19.92,20.1,2369934.0,19.0958,19.2778,19.0862,19.2586,2369934.0
2022-10-27 12:35:00,20.1,20.13,20.05,20.1,1351261.0,19.2586,19.2874,19.2107,19.2586,1351261.0
2022-10-27 12:40:00,20.1,20.16,20.06,20.08,1544571.0,19.2586,19.3161,19.2203,19.2395,1544571.0
2022-10-27 12:45:00,20.08,20.23,20.04,20.18,1994449.0,19.2395,19.3832,19.2012,19.3353,1994449.0
2022-10-27 12:50:00,20.17,20.21,20.12,20.15,1659671.0,19.3257,19.364,19.2778,19.3066,1659671.0
2022-10-27 12:55:00,20.16,20.19,20.1,20.16,1625684.0,19.3161,19.3449,19.2586,19.3161,1625684.0
2022-10-27 13:00:00,20.16,20.19,20.04,20.1,1983737.0,19.3161,19.3449,19.2012,19.2586,1983737.0
2022-10-27 13:05:00,20.1,20.36,20.09,20.35,2670324.0,19.2586,19.5078,19.2491,19.4982,2670324.0
2022-10-27 13:10:00,20.35,20.38,20.28,20.32,1746701.0,19.4982,19.5269,19.4311,19.4694,1746701.0
2022-10-27 13:15:00,20.31,20.36,20.19,20.32,2741429.0,19.4599,19.5078,19.3449,19.4694,2741429.0
2022-10-27 13:20:00,20.32,20.42,20.28,20.29,2169724.0,19.4694,19.5653,19.4311,19.4407,2169724.0
2022-10-27 13:25:00,20.29,20.3,20.16,20.17,1517121.0,19.4407,19.4503,19.3161,19.3257,1517121.0
2022-10-27 13:30:00,20.16,20.2,20.09,20.11,1477660.0,19.3161,19.3545,19.2491,19.2682,1477660.0
2022-10-27 13:35:00,20.1,20.15,20.06,20.06,1342925.0,19.2586,19.3066,19.2203,19.2203,1342925.0
2022-10-27 13:40:00,20.07,20.18,20.06,20.13,1169516.0,19.2299,19.3353,19.2203,19.2874,1169516.0
2022-10-27 13:45:00,20.12,20.17,20.06,20.09,1124357.0,19.2778,19.3257,19.2203,19.2491,1124357.0
2022-10-27 13:50:00,20.08,20.09,20.05,20.05,1100978.0,19.2395,19.2491,19.2107,19.2107,1100978.0
2022-10-27 13:55:00,20.05,20.1,20.0,20.01,1240663.0,19.2107,19.2586,19.1628,19.1724,1240663.0
2022-10-27 14:00:00,20.01,20.07,19.98,20.04,1493081.0,19.1724,19.2299,19.1437,19.2012,1493081.0
2022-10-27 14:05:00,20.03,20.04,19.93,19.95,1818748.0,19.1916,19.2012,19.0958,19.1149,1818748.0
2022-10-27 14:10:00,19.95,19.96,19.82,19.88,3223800.0,19.1149,19.1245,18.9904,19.0479,3223800.0
2022-10-27 14:15:00,19.88,19.92,19.84,19.92,1891825.0,19.0479,19.0862,19.0095,19.0862,1891825.0
2022-10-27 14:20:00,19.92,19.97,19.87,19.96,1648904.0,19.0862,19.1341,19.0383,19.1245,1648904.0
2022-10-27 14:25:00,19.96,19.99,19.94,19.94,1221823.0,19.1245,19.1533,19.1053,19.1053,1221823.0
2022-10-27 14:30:00,19.95,19.99,19.89,19.97,1363435.0,19.1149,19.1533,19.0574,19.1341,1363435.0
2022-10-27 14:35:00,19.96,19.98,19.91,19.93,819485.0,19.1245,19.1437,19.0766,19.0958,819485.0
2022-10-27 14:40:00,19.93,20.0,19.9,19.93,1050013.0,19.0958,19.1628,19.067,19.0958,1050013.0
2022-10-27 14:45:00,19.93,19.95,19.87,19.89,1335596.0,19.0958,19.1149,19.0383,19.0574,1335596.0
2022-10-27 14:50:00,19.89,19.95,19.86,19.93,1110241.0,19.0574,19.1149,19.0287,19.0958,1110241.0
2022-10-27 14:55:00,19.93,19.94,19.84,19.89,1201431.0,19.0958,19.1053,19.0095,19.0574,1201431.0
2022-10-27 15:00:00,19.89,20.02,19.88,19.99,2183534.0,19.0574,19.182,19.0479,19.1533,2183534.0
2022-10-27 15:05:00,19.99,20.02,19.78,19.79,2087259.0,19.1533,19.182,18.952,18.9616,2087259.0
2022-10-27 15:10:00,19.79,19.94,19.77,19.92,2058073.0,18.9616,19.1053,18.9425,19.0862,2058073.0
2022-10-27 15:15:00,19.92,20.0,19.91,19.98,1683704.0,19.0862,19.1628,19.0766,19.1437,1683704.0
2022-10-27 15:20:00,19.99,20.05,19.96,20.02,2111705.0,19.1533,19.2107,19.1245,19.182,2111705.0
2022-10-27 15:25:00,20.03,20.05,19.97,20.04,2111061.0,19.1916,19.2107,19.1341,19.2012,2111061.0
2022-10-27 15:30:00,20.03,20.12,19.98,20.09,2926786.0,19.1916,19.2778,19.1437,19.2491,2926786.0
2022-10-27 15:35:00,20.08,20.09,19.98,20.01,2070733.0,19.2395,19.2491,19.1437,19.1724,2070733.0
2022-10-27 15:40:00,20.01,20.05,19.97,20.0,1778150.0,19.1724,19.2107,19.1341,19.1628,1778150.0
2022-10-27 15:45:00,20.0,20.03,19.92,19.98,1902421.0,19.1628,19.1916,19.0862,19.1437,1902421.0
2022-10-27 15:50:00,19.99,20.04,19.8,19.82,3075562.0,19.1533,19.2012,18.9712,18.9904,3075562.0
2022-10-27 15:55:00,19.82,19.91,19.77,19.88,4635969.0,18.9904,19.0766,18.9425,19.0479,4635969.0
2022-10-28 09:30:00,19.75,20.24,19.71,20.13,12204881.0,18.9233,19.3928,18.885,19.2874,12204881.0
2022-10-28 09:35:00,20.13,20.37,20.13,20.33,8463575.0,19.2874,19.5173,19.2874,19.479,8463575.0
2022-10-28 09:40:00,20.33,20.56,20.32,20.49,10445723.0,19.479,19.6994,19.4694,19.6323,10445723.0
2022-10-28 09:45:00,20.5,20.53,20.34,20.38,5492174.0,19.6419,19.6707,19.4886,19.5269,5492174.0
2022-10-28 09:50:00,20.38,20.42,20.23,20.35,5298130.0,19.5269,19.5653,19.3832,19.4982,5298130.0
2022-10-28 09:55:00,20.36,20.45,20.26,20.32,3771464.0,19.5078,19.594,19.412,19.4694,3771464.0
2022-10-28 10:00:00,20.32,20.51,20.12,20.24,8957297.0,19.4694,19.6515,19.2778,19.3928,8957297.0
2022-10-28 10:05:00,20.24,20.4,20.2,20.27,3500042.0,19.3928,19.5461,19.3545,19.4215,3500042.0
2022-10-28 10:10:00,20.27,20.33,19.97,20.19,5400842.0,19.4215,19.479,19.1341,19.3449,5400842.0
2022-10-28 10:15:00,20.2,20.4,20.15,20.32,3785809.0,19.3545,19.5461,19.3066,19.4694,3785809.0
2022-10-28 10:20:00,20.31,20.44,20.26,20.42,2541193.0,19.4599,19.5844,19.412,19.5653,2541193.0
2022-10-28 10:25:00,20.43,20.73,20.41,20.63,8033506.0,19.5748,19.8623,19.5557,19.7665,8033506.0
2022-10-28 10:30:00,20.63,20.84,20.63,20.67,8917154.0,19.7665,19.9677,19.7665,19.8048,8917154.0
2022-10-28 10:35:00,20.66,20.82,20.62,20.8,3779817.0,19.7952,19.9485,19.7569,19.9293,3779817.0
2022-10-28 10:40:00,20.8,20.94,20.74,20.91,4374009.0,19.9293,20.0635,19.8719,20.0347,4374009.0
2022-10-28 10:45:00,20.91,21.13,20.89,21.07,8797506.0,20.0347,20.2455,20.0156,20.188,8797506.0
2022-10-28 10:50:00,21.07,21.09,20.97,21.05,4054436.0,20.188,20.2072,20.0922,20.1689,4054436.0
2022-10-28 10:55:00,21.05,21.09,21.0,21.06,2648605.0,20.1689,20.2072,20.121,20.1785,2648605.0
2022-10-28 11:00:00,21.06,21.16,20.98,21.03,3812981.0,20.1785,20.2743,20.1018,20.1497,3812981.0
2022-10-28 11:05:00,21.04,21.14,20.95,21.1,2984283.0,20.1593,20.2551,20.0731,20.2168,2984283.0
2022-10-28 11:10:00,21.1,21.25,21.09,21.16,4444787.0,20.2168,20.3605,20.2072,20.2743,4444787.0
2022-10-28 11:15:00,21.16,21.17,21.03,21.11,2520707.0,20.2743,20.2839,20.1497,20.2264,2520707.0
2022-10-28 11:20:00,21.11,21.17,21.04,21.09,1931550.0,20.2264,20.2839,20.1593,20.2072,1931550.0
2022-10-28 11:25:00,21.08,21.11,21.0,21.01,1711190.0,20.1976,20.2264,20.121,20.1306,1711190.0
2022-10-28 11:30:00,21.01,21.06,20.97,20.99,1650042.0,20.1306,20.1785,20.0922,20.1114,1650042.0
2022-10-28 11:35:00,20.98,21.12,20.94,21.1,3078240.0,20.1018,20.236,20.0635,20.2168,3078240.0
2022-10-28 11:40:00,21.1,21.23,21.09,21.19,2671568.0,20.2168,20.3413,20.2072,20.303,2671568.0
2022-10-28 11:45:00,21.19,21.22,21.11,21.14,1679268.0,20.303,20.3318,20.2264,20.2551,1679268.0
2022-10-28 11:50:00,21.14,21.15,21.07,21.09,1765706.0,20.2551,20.2647,20.188,20.2072,1765706.0
2022-10-28 11:55:00,21.09,21.12,21.02,21.04,1043447.0,20.2072,20.236,20.1401,20.1593,1043447.0
2022-10-28 12:00:00,21.04,21.14,21.01,21.02,1591563.0,20.1593,20.2551,20.1306,20.1401,1591563.0
2022-10-28 12:05:00,21.02,21.07,20.91,21.02,2855418.0,20.1401,20.188,20.0347,20.1401,2855418.0
2022-10-28 12:10:00,21.02,21.14,20.99,21.14,1420433.0,20.1401,20.2551,20.1114,20.2551,1420433.0
2022-10-28 12:15:00,21.13,21.23,21.12,21.18,2544263.0,20.2455,20.3413,20.236,20.2934,2544263.0
2022-10-28 12:20:00,21.18,21.3,21.17,21.3,2085948.0,20.2934,20.4084,20.2839,20.4084,2085948.0
2022-10-28 12:25:00,21.29,21.32,21.24,21.32,2647905.0,20.3988,20.4276,20.3509,20.4276,2647905.0
2022-10-28 12:30:00,21.31,21.39,21.3,21.37,2517579.0,20.418,20.4947,20.4084,20.4755,2517579.0
2022-10-28 12:35:00,21.37,21.42,21.31,21.32,2745694.0,20.4755,20.5234,20.418,20.4276,2745694.0
2022-10-28 12:40:00,21.32,21.35,21.24,21.3,2793009.0,20.4276,20.4563,20.3509,20.4084,2793009.0
2022-10-28 12:45:00,21.31,21.31,21.17,21.28,2553448.0,20.418,20.418,20.2839,20.3893,2553448.0
2022-10-28 12:50:00,21.27,21.38,21.26,21.37,2072344.0,20.3797,20.4851,20.3701,20.4755,2072344.0
2022-10-28 12:55:00,21.38,21.38,21.31,21.35,1368672.0,20.4851,20.4851,20.418,20.4563,1368672.0
2022-10-28 13:00:00,21.36,21.4,21.32,21.35,1079673.0,20.4659,20.5042,20.4276,20.4563,1079673.0
2022-10-28 13:05:00,21.34,21.48,21.34,21.46,2560397.0,20.4467,20.5809,20.4467,20.5617,2560397.0
2022-10-28 13:10:00,21.46,21.48,21.43,21.46,1417516.0,20.5617,20.5809,20.533,20.5617,1417516.0
2022-10-28 13:15:00,21.46,21.48,21.39,21.39,1119272.0,20.5617,20.5809,20.4947,20.4947,1119272.0
2022-10-28 13:20:00,21.39,21.45,21.38,21.43,1239003.0,20.4947,20.5521,20.4851,20.533,1239003.0
2022-10-28 13:25:00,21.43,21.46,21.39,21.41,986003.0,20.533,20.5617,20.4947,20.5138,986003.0
2022-10-28 13:30:00,21.41,21.46,21.4,21.44,782686.0,20.5138,20.5617,20.5042,20.5426,782686.0
2022-10-28 13:35:00,21.44,21.54,21.43,21.49,1974238.0,20.5426,20.6384,20.533,20.5905,1974238.0
2022-10-28 13:40:00,21.5,21.52,21.44,21.46,1231481.0,20.6,20.6192,20.5426,20.5617,1231481.0
2022-10-28 13:45:00,21.47,21.51,21.42,21.43,1045367.0,20.5713,20.6096,20.5234,20.533,1045367.0
2022-10-28 13:50:00,21.42,21.48,21.42,21.46,891994.0,20.5234,20.5809,20.5234,20.5617,891994.0
2022-10-28 13:55:00,21.46,21.48,21.4,21.4,938955.0,20.5617,20.5809,20.5042,20.5042,938955.0
2022-10-28 14:00:00,21.4,21.45,21.33,21.36,1933881.0,20.5042,20.5521,20.4372,20.4659,1933881.0
2022-10-28 14:05:00,21.36,21.44,21.33,21.36,1235556.0,20.4659,20.5426,20.4372,20.4659,1235556.0
2022-10-28 14:10:00,21.36,21.43,21.35,21.43,919760.0,20.4659,20.533,20.4563,20.533,919760.0
2022-10-28 14:15:00,21.42,21.54,21.4,21.48,1941915.0,20.5234,20.6384,20.5042,20.5809,1941915.0
2022-10-28 14:20:00,21.48,21.51,21.47,21.49,890640.0,20.5809,20.6096,20.5713,20.5905,890640.0
2022-10-28 14:25:00,21.5,21.51,21.45,21.47,951140.0,20.6,20.6096,20.5521,20.5713,951140.0
2022-10-28 14:30:00,21.47,21.58,21.45,21.57,1811139.0,20.5713,20.6767,20.5521,20.6671,1811139.0
2022-10-28 14:35:00,21.57,21.62,21.57,21.61,1849680.0,20.6671,20.715,20.6671,20.7054,1849680.0
2022-10-28 14:40:00,21.61,21.66,21.59,21.63,1665834.0,20.7054,20.7534,20.6863,20.7246,1665834.0
2022-10-28 14:45:00,21.63,21.68,21.63,21.65,1261848.0,20.7246,20.7725,20.7246,20.7438,1261848.0
2022-10-28 14:50:00,21.66,21.71,21.6,21.62,1859140.0,20.7534,20.8013,20.6959,20.715,1859140.0
2022-10-28 14:55:00,21.62,21.67,21.61,21.66,891133.0,20.715,20.7629,20.7054,20.7534,891133.0
2022-10-28 15:00:00,21.66,21.69,21.57,21.59,3442058.0,20.7534,20.7821,20.6671,20.6863,3442058.0
2022-10-28 15:05:00,21.58,21.61,21.5,21.59,3371519.0,20.6767,20.7054,20.6,20.6863,3371519.0
2022-10-28 15:10:00,21.59,21.65,21.58,21.63,1648069.0,20.6863,20.7438,20.6767,20.7246,1648069.0
2022-10-28 15:15:00,21.63,21.64,21.59,21.62,985482.0,20.7246,20.7342,20.6863,20.715,985482.0
2022-10-28 15:20:00,21.62,21.67,21.6,21.67,1177703.0,20.715,20.7629,20.6959,20.7629,1177703.0
2022-10-28 15:25:00,21.67,21.72,21.64,21.71,1542702.0,20.7629,20.8108,20.7342,20.8013,1542702.0
2022-10-28 15:30:00,21.7,21.73,21.67,21.72,1528978.0,20.7917,20.8204,20.7629,20.8108,1528978.0
2022-10-28 15:35:00,21.72,21.72,21.62,21.66,1827951.0,20.8108,20.8108,20.715,20.7534,1827951.0
2022-10-28 15:40:00,21.66,21.72,21.65,21.68,2149343.0,20.7534,20.8108,20.7438,20.7725,2149343.0
2022-10-28 15:45:00,21.69,21.7,21.65,21.69,1523195.0,20.7821,20.7917,20.7438,20.7821,1523195.0
2022-10-28 15:50:00,21.68,21.81,21.65,21.76,4337581.0,20.7725,20.8971,20.7438,20.8492,4337581.0
2022-10-28 15:55:00,21.76,21.8,21.67,21.7,5502800.0,20.8492,20.8875,20.7629,20.7917,5502800.0
2022-10-31 09:30:00,21.18,21.37,20.98,21.17,7118247.0,20.2934,20.4755,20.1018,20.2839,7118247.0
2022-10-31 09:35:00,21.17,21.32,21.04,21.18,4958049.0,20.2839,20.4276,20.1593,20.2934,4958049.0
2022-10-31 09:40:00,21.18,21.21,20.98,21.1,4557067.0,20.2934,20.3222,20.1018,20.2168,4557067.0
2022-10-31 09:45:00,21.09,21.1,20.85,20.87,5101162.0,20.2072,20.2168,19.9773,19.9964,5101162.0
2022-10-31 09:50:00,20.87,20.88,20.75,20.8,4891853.0,19.9964,20.006,19.8814,19.9293,4891853.0
2022-10-31 09:55:00,20.8,20.9,20.75,20.81,2514732.0,19.9293,20.0252,19.8814,19.9389,2514732.0
2022-10-31 10:00:00,20.81,20.98,20.77,20.95,3894596.0,19.9389,20.1018,19.9006,20.0731,3894596.0
2022-10-31 10:05:00,20.95,20.96,20.69,20.76,3602055.0,20.0731,20.0827,19.824,19.891,3602055.0
2022-10-31 10:10:00,20.75,20.83,20.7,20.77,2538449.0,19.8814,19.9581,19.8335,19.9006,2538449.0
2022-10-31 10:15:00,20.77,20.91,20.73,20.85,2923080.0,19.9006,20.0347,19.8623,19.9773,2923080.0
2022-10-31 10:20:00,20.85,20.87,20.67,20.69,2866077.0,19.9773,19.9964,19.8048,19.824,2866077.0
2022-10-31 10:25:00,20.69,20.73,20.61,20.65,2804599.0,19.824,19.8623,19.7473,19.7856,2804599.0
2022-10-31 10:30:00,20.64,20.69,20.55,20.6,2717877.0,19.776,19.824,19.6898,19.7377,2717877.0
2022-10-31 10:35:00,20.6,20.64,20.49,20.64,2574027.0,19.7377,19.776,19.6323,19.776,2574027.0
2022-10-31 10:40:00,20.64,20.76,20.61,20.74,2985341.0,19.776,19.891,19.7473,19.8719,2985341.0
2022-10-31 10:45:00,20.74,20.88,20.71,20.74,3790786.0,19.8719,20.006,19.8431,19.8719,3790786.0
2022-10-31 10:50:00,20.75,20.82,20.69,20.72,3025305.0,19.8814,19.9485,19.824,19.8527,3025305.0
2022-10-31 10:55:00,20.72,20.82,20.64,20.75,2768917.0,19.8527,19.9485,19.776,19.8814,2768917.0
2022-10-31 11:00:00,20.74,20.85,20.73,20.8,2208044.0,19.8719,19.9773,19.8623,19.9293,2208044.0
2022-10-31 11:05:00,20.79,20.98,20.72,20.87,3468762.0,19.9198,20.1018,19.8527,19.9964,3468762.0
2022-10-31 11:10:00,20.87,20.94,20.83,20.89,2403647.0,19.9964,20.0635,19.9581,20.0156,2403647.0
2022-10-31 11:15:00,20.89,20.95,20.85,20.88,1601614.0,20.0156,20.0731,19.9773,20.006,1601614.0
2022-10-31 11:20:00,20.88,21.03,20.81,21.01,3105558.0,20.006,20.1497,19.9389,20.1306,3105558.0
2022-10-31 11:25:00,21.0,21.08,20.96,21.02,4000622.0,20.121,20.1976,20.0827,20.1401,4000622.0
2022-10-31 11:30:00,21.01,21.05,20.95,21.03,2638257.0,20.1306,20.1689,20.0731,20.1497,2638257.0
2022-10-31 11:35:00,21.03,21.05,20.95,20.97,1506415.0,20.1497,20.1689,20.0731,20.0922,1506415.0
2022-10-31 11:40:00,20.96,21.14,20.96,21.13,3182695.0,20.0827,20.2551,20.0827,20.2455,3182695.0
2022-10-31 11:45:00,21.13,21.16,21.06,21.16,3129299.0,20.2455,20.2743,20.1785,20.2743,3129299.0
2022-10-31 11:50:00,21.16,21.25,21.14,21.23,2989130.0,20.2743,20.3605,20.2551,20.3413,2989130.0
2022-10-31 11:55:00,21.23,21.25,20.87,21.02,6711337.0,20.3413,20.3605,19.9964,20.1401,6711337.0
2022-10-31 12:00:00,21.02,21.09,20.92,21.07,2820785.0,20.1401,20.2072,20.0443,20.188,2820785.0
2022-10-31 12:05:00,21.07,21.1,20.93,20.95,2394215.0,20.188,20.2168,20.0539,20.0731,2394215.0
2022-10-31 12:10:00,20.95,21.15,20.94,21.14,2556497.0,20.0731,20.2647,20.0635,20.2551,2556497.0
2022-10-31 12:15:00,21.14,21.32,21.11,21.23,4119653.0,20.2551,20.4276,20.2264,20.3413,4119653.0
2022-10-31 12:20:00,21.23,21.26,21.12,21.17,2070722.0,20.3413,20.3701,20.236,20.2839,2070722.0
2022-10-31 12:25:00,21.16,21.17,21.08,21.1,2015550.0,20.2743,20.2839,20.1976,20.2168,2015550.0
2022-10-31 12:30:00,21.1,21.11,20.92,20.96,2614111.0,20.2168,20.2264,20.0443,20.0827,2614111.0
2022-10-31 12:35:00,20.95,21.01,20.92,20.96,1638881.0,20.0731,20.1306,20.0443,20.0827,1638881.0
2022-10-31 12:40:00,20.96,21.0,20.81,20.89,2660399.0,20.0827,20.121,19.9389,20.0156,2660399.0
2022-10-31 12:45:00,20.89,20.92,20.84,20.89,1286189.0,20.0156,20.0443,19.9677,20.0156,1286189.0
2022-10-31 12:50:00,20.89,20.97,20.84,20.86,1742178.0,20.0156,20.0922,19.9677,19.9868,1742178.0
2022-10-31 12:55:00,20.87,20.95,20.84,20.93,1397693.0,19.9964,20.0731,19.9677,20.0539,1397693.0
2022-10-31 13:00:00,20.93,20.99,20.86,20.88,1328682.0,20.0539,20.1114,19.9868,20.006,1328682.0
2022-10-31 13:05:00,20.88,21.01,20.82,21.0,1907913.0,20.006,20.1306,19.9485,20.121,1907913.0
2022-10-31 13:10:00,20.99,21.03,20.95,21.01,1322912.0,20.1114,20.1497,20.0731,20.1306,1322912.0
2022-10-31 13:15:00,21.0,21.13,20.96,21.13,1972652.0,20.121,20.2455,20.0827,20.2455,1972652.0
2022-10-31 13:20:00,21.13,21.17,21.1,21.14,1768975.0,20.2455,20.2839,20.2168,20.2551,1768975.0
2022-10-31 13:25:00,21.14,21.19,21.07,21.17,1712124.0,20.2551,20.303,20.188,20.2839,1712124.0
2022-10-31 13:30:00,21.16,21.22,21.14,21.22,1983446.0,20.2743,20.3318,20.2551,20.3318,1983446.0
2022-10-31 13:35:00,21.21,21.22,21.16,21.19,1378254.0,20.3222,20.3318,20.2743,20.303,1378254.0
2022-10-31 13:40:00,21.18,21.19,21.08,21.12,1885339.0,20.2934,20.303,20.1976,20.236,1885339.0
2022-10-31 13:45:00,21.13,21.13,21.01,21.02,1856416.0,20.2455,20.2455,20.1306,20.1401,1856416.0
2022-10-31 13:50:00,21.03,21.07,20.96,21.01,1426419.0,20.1497,20.188,20.0827,20.1306,1426419.0
2022-10-31 13:55:00,21.01,21.1,21.0,21.09,1753015.0,20.1306,20.2168,20.121,20.2072,1753015.0
2022-10-31 14:00:00,21.09,21.15,21.05,21.11,1730110.0,20.2072,20.2647,20.1689,20.2264,1730110.0
2022-10-31 14:05:00,21.11,21.11,20.98,21.0,1358632.0,20.2264,20.2264,20.1018,20.121,1358632.0
2022-10-31 14:10:00,21.0,21.07,20.96,21.03,1417372.0,20.121,20.188,20.0827,20.1497,1417372.0
2022-10-31 14:15:00,21.03,21.08,20.96,21.05,1348877.0,20.1497,20.1976,20.0827,20.1689,1348877.0
2022-10-31 14:20:00,21.04,21.08,21.02,21.05,931943.0,20.1593,20.1976,20.1401,20.1689,931943.0
2022-10-31 14:25:00,21.04,21.11,21.02,21.05,1223603.0,20.1593,20.2264,20.1401,20.1689,1223603.0
2022-10-31 14:30:00,21.05,21.15,21.02,21.13,1380119.0,20.1689,20.2647,20.1401,20.2455,1380119.0
2022-10-31 14:35:00,21.12,21.23,21.09,21.2,2673213.0,20.236,20.3413,20.2072,20.3126,2673213.0
2022-10-31 14:40:00,21.19,21.2,21.14,21.18,1422948.0,20.303,20.3126,20.2551,20.2934,1422948.0
2022-10-31 14:45:00,21.18,21.22,21.08,21.1,1990204.0,20.2934,20.3318,20.1976,20.2168,1990204.0
2022-10-31 14:50:00,21.1,21.17,21.06,21.15,1085711.0,20.2168,20.2839,20.1785,20.2647,1085711.0
2022-10-31 14:55:00,21.16,21.19,20.98,21.05,1944244.0,20.2743,20.303,20.1018,20.1689,1944244.0
2022-10-31 15:00:00,21.05,21.06,20.85,20.86,2576357.0,20.1689,20.1785,19.9773,19.9868,2576357.0
2022-10-31 15:05:00,20.85,20.93,20.76,20.79,2634355.0,19.9773,20.0539,19.891,19.9198,2634355.0
2022-10-31 15:10:00,20.79,20.88,20.78,20.86,1495882.0,19.9198,20.006,19.9102,19.9868,1495882.0
2022-10-31 15:15:00,20.86,20.89,20.79,20.88,1559359.0,19.9868,20.0156,19.9198,20.006,1559359.0
2022-10-31 15:20:00,20.87,20.97,20.83,20.93,1799657.0,19.9964,20.0922,19.9581,20.0539,1799657.0
2022-10-31 15:25:00,20.93,20.97,20.91,20.96,1246750.0,20.0539,20.0922,20.0347,20.0827,1246750.0
2022-10-31 15:30:00,20.96,21.05,20.92,21.05,2064096.0,20.0827,20.1689,20.0443,20.1689,2064096.0
2022-10-31 15:35:00,21.05,21.1,21.01,21.09,1643526.0,20.1689,20.2168,20.1306,20.2072,1643526.0
2022-10-31 15:40:00,21.1,21.12,21.07,21.09,1443152.0,20.2168,20.236,20.188,20.2072,1443152.0
2022-10-31 15:45:00,21.08,21.1,20.97,20.99,2111600.0,20.1976,20.2168,20.0922,20.1114,2111600.0
2022-10-31 15:50:00,21.0,21.01,20.84,20.89,2746483.0,20.121,20.1306,19.9677,20.0156,2746483.0
2022-10-31 15:55:00,20.88,20.96,20.85,20.93,3089854.0,20.006,20.0827,19.9773,20.0539,3089854.0
2022-11-01 09:30:00,21.74,21.87,21.63,21.76,7570761.0,20.83,20.9546,20.7246,20.8492,7570761.0
2022-11-01 09:35:00,21.76,21.85,21.61,21.71,4826858.0,20.8492,20.9354,20.7054,20.8013,4826858.0
2022-11-01 09:40:00,21.72,21.75,21.57,21.65,4422324.0,20.8108,20.8396,20.6671,20.7438,4422324.0
2022-11-01 09:45:00,21.66,21.67,21.3,21.39,6378852.0,20.7534,20.7629,20.4084,20.4947,6378852.0
2022-11-01 09:50:00,21.38,21.38,21.21,21.27,4192680.0,20.4851,20.4851,20.3222,20.3797,4192680.0
2022-11-01 09:55:00,21.28,21.37,21.24,21.3,3942142.0,20.3893,20.4755,20.3509,20.4084,3942142.0
2022-11-01 10:00:00,21.3,21.35,20.89,20.91,10704656.0,20.4084,20.4563,20.0156,20.0347,10704656.0
2022-11-01 10:05:00,20.91,20.99,20.68,20.7,5644376.0,20.0347,20.1114,19.8144,19.8335,5644376.0
2022-11-01 10:10:00,20.69,20.77,20.57,20.68,4465701.0,19.824,19.9006,19.709,19.8144,4465701.0
2022-11-01 10:15:00,20.68,20.81,20.65,20.68,6230447.0,19.8144,19.9389,19.7856,19.8144,6230447.0
2022-11-01 10:20:00,20.67,20.87,20.54,20.76,6392353.0,19.8048,19.9964,19.6802,19.891,6392353.0
2022-11-01 10:25:00,20.75,20.89,20.66,20.89,3728768.0,19.8814,20.0156,19.7952,20.0156,3728768.0
2022-11-01 10:30:00,20.89,20.92,20.73,20.92,4100999.0,20.0156,20.0443,19.8623,20.0443,4100999.0
2022-11-01 10:35:00,20.92,20.93,20.65,20.67,4263831.0,20.0443,20.0539,19.7856,19.8048,4263831.0
2022-11-01 10:40:00,20.66,20.67,20.45,20.53,5444401.0,19.7952,19.8048,19.594,19.6707,5444401.0
2022-11-01 10:45:00,20.52,20.64,20.48,20.53,3111392.0,19.6611,19.776,19.6227,19.6707,3111392.0
2022-11-01 10:50:00,20.52,20.61,20.48,20.61,2430075.0,19.6611,19.7473,19.6227,19.7473,2430075.0
2022-11-01 10:55:00,20.6,20.61,20.36,20.44,4366346.0,19.7377,19.7473,19.5078,19.5844,4366346.0
2022-11-01 11:00:00,20.44,20.57,20.4,20.53,3029062.0,19.5844,19.709,19.5461,19.6707,3029062.0
2022-11-01 11:05:00,20.52,20.56,20.43,20.54,2019909.0,19.6611,19.6994,19.5748,19.6802,2019909.0
2022-11-01 11:10:00,20.53,20.64,20.52,20.61,2564233.0,19.6707,19.776,19.6611,19.7473,2564233.0
2022-11-01 11:15:00,20.61,20.66,20.44,20.45,2965446.0,19.7473,19.7952,19.5844,19.594,2965446.0
2022-11-01 11:20:00,20.46,20.56,20.42,20.47,2008822.0,19.6036,19.6994,19.5653,19.6132,2008822.0
2022-11-01 11:25:00,20.47,20.59,20.43,20.58,1782665.0,19.6132,19.7281,19.5748,19.7186,1782665.0
2022-11-01 11:30:00,20.58,20.64,20.51,20.56,2087396.0,19.7186,19.776,19.6515,19.6994,2087396.0
2022-11-01 11:35:00,20.56,20.61,20.29,20.35,3660615.0,19.6994,19.7473,19.4407,19.4982,3660615.0
2022-11-01 11:40:00,20.36,20.4,20.27,20.31,2603581.0,19.5078,19.5461,19.4215,19.4599,2603581.0
2022-11-01 11:45:00,20.3,20.45,20.27,20.4,1943769.0,19.4503,19.594,19.4215,19.5461,1943769.0
2022-11-01 11:50:00,20.39,20.46,20.36,20.44,1883498.0,19.5365,19.6036,19.5078,19.5844,1883498.0
2022-11-01 11:55:00,20.44,20.54,20.39,20.48,2111195.0,19.5844,19.6802,19.5365,19.6227,2111195.0
2022-11-01 12:00:00,20.48,20.55,20.43,20.48,1470695.0,19.6227,19.6898,19.5748,19.6227,1470695.0
2022-11-01 12:05:00,20.48,20.74,20.47,20.56,4834305.0,19.6227,19.8719,19.6132,19.6994,4834305.0
2022-11-01 12:10:00,20.56,20.64,20.43,20.47,2481036.0,19.6994,19.776,19.5748,19.6132,2481036.0
2022-11-01 12:15:00,20.47,20.49,20.4,20.42,1681870.0,19.6132,19.6323,19.5461,19.5653,1681870.0
2022-11-01 12:20:00,20.43,20.51,20.34,20.41,2250776.0,19.5748,19.6515,19.4886,19.5557,2250776.0
2022-11-01 12:25:00,20.4,20.49,20.35,20.37,1683743.0,19.5461,19.6323,19.4982,19.5173,1683743.0
2022-11-01 12:30:00,20.36,20.39,20.3,20.3,1896928.0,19.5078,19.5365,19.4503,19.4503,1896928.0
2022-11-01 12:35:00,20.3,20.34,20.21,20.3,2954619.0,19.4503,19.4886,19.364,19.4503,2954619.0
2022-11-01 12:40:00,20.3,20.39,20.25,20.39,2370624.0,19.4503,19.5365,19.4024,19.5365,2370624.0
2022-11-01 12:45:00,20.38,20.42,20.34,20.37,1407893.0,19.5269,19.5653,19.4886,19.5173,1407893.0
2022-11-01 12:50:00,20.37,20.38,20.29,20.38,1524573.0,19.5173,19.5269,19.4407,19.5269,1524573.0
2022-11-01 12:55:00,20.37,20.44,20.31,20.43,1769159.0,19.5173,19.5844,19.4599,19.5748,1769159.0
2022-11-01 13:00:00,20.44,20.44,20.32,20.37,1324555.0,19.5844,19.5844,19.4694,19.5173,1324555.0
2022-11-01 13:05:00,20.37,20.42,20.33,20.37,966085.0,19.5173,19.5653,19.479,19.5173,966085.0
2022-11-01 13:10:00,20.37,20.54,20.36,20.48,1984471.0,19.5173,19.6802,19.5078,19.6227,1984471.0
2022-11-01 13:15:00,20.48,20.53,20.44,20.48,1479571.0,19.6227,19.6707,19.5844,19.6227,1479571.0
2022-11-01 13:20:00,20.48,20.53,20.46,20.47,1563911.0,19.6227,19.6707,19.6036,19.6132,1563911.0
2022-11-01 13:25:00,20.47,20.47,20.4,20.4,1462571.0,19.6132,19.6132,19.5461,19.5461,1462571.0
2022-11-01 13:30:00,20.41,20.42,20.33,20.35,1250226.0,19.5557,19.5653,19.479,19.4982,1250226.0
2022-11-01 13:35:00,20.34,20.36,20.26,20.28,1716913.0,19.4886,19.5078,19.412,19.4311,1716913.0
2022-11-01 13:40:00,20.28,20.39,20.27,20.36,1255617.0,19.4311,19.5365,19.4215,19.5078,1255617.0
2022-11-01 13:45:00,20.36,20.43,20.34,20.37,1218489.0,19.5078,19.5748,19.4886,19.5173,1218489.0
2022-11-01 13:50:00,20.36,20.41,20.33,20.35,1101741.0,19.5078,19.5557,19.479,19.4982,1101741.0
2022-11-01 13:55:00,20.34,20.42,20.31,20.41,1221812.0,19.4886,19.5653,19.4599,19.5557,1221812.0
2022-11-01 14:00:00,20.41,20.44,20.37,20.39,1205213.0,19.5557,19.5844,19.5173,19.5365,1205213.0
2022-11-01 14:05:00,20.4,20.46,20.35,20.45,1121056.0,19.5461,19.6036,19.4982,19.594,1121056.0
2022-11-01 14:10:00,20.45,20.47,20.41,20.43,677026.0,19.594,19.6132,19.5557,19.5748,677026.0
2022-11-01 14:15:00,20.44,20.46,20.4,20.42,840700.0,19.5844,19.6036,19.5461,19.5653,840700.0
2022-11-01 14:20:00,20.42,20.45,20.38,20.4,801136.0,19.5653,19.594,19.5269,19.5461,801136.0
2022-11-01 14:25:00,20.4,20.45,20.36,20.45,1016016.0,19.5461,19.594,19.5078,19.594,1016016.0
2022-11-01 14:30:00,20.45,20.46,20.33,20.38,1258200.0,19.594,19.6036,19.479,19.5269,1258200.0
2022-11-01 14:35:00,20.38,20.44,20.35,20.37,866175.0,19.5269,19.5844,19.4982,19.5173,866175.0
2022-11-01 14:40:00,20.37,20.41,20.32,20.35,695350.0,19.5173,19.5557,19.4694,19.4982,695350.0
2022-11-01 14:45:00,20.35,20.36,20.28,20.3,1186507.0,19.4982,19.5078,19.4311,19.4503,1186507.0
2022-11-01 14:50:00,20.31,20.4,20.29,20.38,987619.0,19.4599,19.5461,19.4407,19.5269,987619.0
2022-11-01 14:55:00,20.37,20.54,20.37,20.51,2571922.0,19.5173,19.6802,19.5173,19.6515,2571922.0
2022-11-01 15:00:00,20.5,20.51,20.44,20.48,1048920.0,19.6419,19.6515,19.5844,19.6227,1048920.0
2022-11-01 15:05:00,20.48,20.56,20.44,20.52,1673955.0,19.6227,19.6994,19.5844,19.6611,1673955.0
2022-11-01 15:10:00,20.52,20.52,20.4,20.41,1643643.0,19.6611,19.6611,19.5461,19.5557,1643643.0
2022-11-01 15:15:00,20.42,20.42,20.33,20.41,1314121.0,19.5653,19.5653,19.479,19.5557,1314121.0
2022-11-01 15:20:00,20.42,20.46,20.39,20.43,945664.0,19.5653,19.6036,19.5365,19.5748,945664.0
2022-11-01 15:25:00,20.43,20.43,20.3,20.33,1741062.0,19.5748,19.5748,19.4503,19.479,1741062.0
2022-11-01 15:30:00,20.32,20.38,20.3,20.36,1316332.0,19.4694,19.5269,19.4503,19.5078,1316332.0
2022-11-01 15:35:00,20.35,20.39,20.3,20.3,1656013.0,19.4982,19.5365,19.4503,19.4503,1656013.0
2022-11-01 15:40:00,20.31,20.37,20.28,20.36,1297637.0,19.4599,19.5173,19.4311,19.5078,1297637.0
2022-11-01 15:45:00,20.37,20.42,20.3,20.41,1808034.0,19.5173,19.5653,19.4503,19.5557,1808034.0
2022-11-01 15:50:00,20.42,20.45,20.32,20.35,2394231.0,19.5653,19.594,19.4694,19.4982,2394231.0
2022-11-01 15:55:00,20.36,20.38,20.27,20.28,3500447.0,19.5078,19.5269,19.4215,19.4311,3500447.0
2022-11-02 09:30:00,20.28,20.34,19.96,20.05,5502049.0,19.4311,19.4886,19.1245,19.2107,5502049.0
2022-11-02 09:35:00,20.05,20.19,20.03,20.13,3195532.0,19.2107,19.3449,19.1916,19.2874,3195532.0
2022-11-02 09:40:00,20.13,20.28,20.12,20.16,3182336.0,19.2874,19.4311,19.2778,19.3161,3182336.0
2022-11-02 09:45:00,20.15,20.24,20.06,20.14,2318666.0,19.3066,19.3928,19.2203,19.297,2318666.0
2022-11-02 09:50:00,20.14,20.23,20.1,20.16,1510099.0,19.297,19.3832,19.2586,19.3161,1510099.0
2022-11-02 09:55:00,20.15,20.19,20.01,20.02,2222831.0,19.3066,19.3449,19.1724,19.182,2222831.0
2022-11-02 10:00:00,20.01,20.15,20.01,20.1,1729599.0,19.1724,19.3066,19.1724,19.2586,1729599.0
2022-11-02 10:05:00,20.09,20.17,20.01,20.05,1743503.0,19.2491,19.3257,19.1724,19.2107,1743503.0
2022-11-02 10:10:00,20.06,20.11,19.94,19.95,2472107.0,19.2203,19.2682,19.1053,19.1149,2472107.0
2022-11-02 10:15:00,19.95,20.03,19.92,20.01,1856125.0,19.1149,19.1916,19.0862,19.1724,1856125.0
2022-11-02 10:20:00,20.02,20.04,19.94,19.95,1221729.0,19.182,19.2012,19.1053,19.1149,1221729.0
2022-11-02 10:25:00,19.95,19.98,19.91,19.95,1456793.0,19.1149,19.1437,19.0766,19.1149,1456793.0
2022-11-02 10:30:00,19.95,19.99,19.9,19.93,1512275.0,19.1149,19.1533,19.067,19.0958,1512275.0
2022-11-02 10:35:00,19.92,19.99,19.87,19.97,1798640.0,19.0862,19.1533,19.0383,19.1341,1798640.0
2022-11-02 10:40:00,19.98,20.02,19.92,19.98,1418816.0,19.1437,19.182,19.0862,19.1437,1418816.0
2022-11-02 10:45:00,19.98,20.04,19.96,19.98,1259038.0,19.1437,19.2012,19.1245,19.1437,1259038.0
2022-11-02 10:50:00,19.97,20.05,19.93,20.04,1029387.0,19.1341,19.2107,19.0958,19.2012,1029387.0
2022-11-02 10:55:00,20.03,20.04,19.94,19.96,1100877.0,19.1916,19.2012,19.1053,19.1245,1100877.0
2022-11-02 11:00:00,19.95,20.0,19.91,19.92,1073168.0,19.1149,19.1628,19.0766,19.0862,1073168.0
2022-11-02 11:05:00,19.92,19.97,19.88,19.92,1165066.0,19.0862,19.1341,19.0479,19.0862,1165066.0
2022-11-02 11:10:00,19.92,19.93,19.78,19.8,2410733.0,19.0862,19.0958,18.952,18.9712,2410733.0
2022-11-02 11:15:00,19.8,19.82,19.74,19.78,1723288.0,18.9712,18.9904,18.9137,18.952,1723288.0
2022-11-02 11:20:00,19.78,19.8,19.73,19.79,1254399.0,18.952,18.9712,18.9041,18.9616,1254399.0
2022-11-02 11:25:00,19.79,19.8,19.72,19.76,1199720.0,18.9616,18.9712,18.8946,18.9329,1199720.0
2022-11-02 11:30:00,19.76,19.81,19.73,19.8,1016241.0,18.9329,18.9808,18.9041,18.9712,1016241.0
2022-11-02 11:35:00,19.8,19.83,19.74,19.74,1222550.0,18.9712,19.0,18.9137,18.9137,1222550.0
2022-11-02 11:40:00,19.74,19.81,19.72,19.79,901306.0,18.9137,18.9808,18.8946,18.9616,901306.0
2022-11-02 11:45:00,19.8,19.84,19.77,19.82,1052716.0,18.9712,19.0095,18.9425,18.9904,1052716.0
2022-11-02 11:50:00,19.81,19.83,19.78,19.8,511766.0,18.9808,19.0,18.952,18.9712,511766.0
2022-11-02 11:55:00,19.8,19.83,19.75,19.78,643561.0,18.9712,19.0,18.9233,18.952,643561.0
2022-11-02 12:00:00,19.78,19.8,19.74,19.79,641733.0,18.952,18.9712,18.9137,18.9616,641733.0
2022-11-02 12:05:00,19.78,19.81,19.65,19.71,1885990.0,18.952,18.9808,18.8275,18.885,1885990.0
2022-11-02 12:10:00,19.72,19.74,19.68,19.7,779534.0,18.8946,18.9137,18.8562,18.8754,779534.0
2022-11-02 12:15:00,19.69,19.71,19.64,19.68,964172.0,18.8658,18.885,18.8179,18.8562,964172.0
2022-11-02 12:20:00,19.68,19.72,19.62,19.64,826002.0,18.8562,18.8946,18.7987,18.8179,826002.0
2022-11-02 12:25:00,19.64,19.66,19.6,19.6,901613.0,18.8179,18.8371,18.7796,18.7796,901613.0
2022-11-02 12:30:00,19.6,19.64,19.6,19.6,1083034.0,18.7796,18.8179,18.7796,18.7796,1083034.0
2022-11-02 12:35:00,19.6,19.62,19.54,19.54,1355118.0,18.7796,18.7987,18.7221,18.7221,1355118.0
2022-11-02 12:40:00,19.55,19.63,19.54,19.63,980482.0,18.7317,18.8083,18.7221,18.8083,980482.0
2022-11-02 12:45:00,19.63,19.69,19.62,19.67,1506725.0,18.8083,18.8658,18.7987,18.8466,1506725.0
2022-11-02 12:50:00,19.68,19.74,19.67,19.73,1244120.0,18.8562,18.9137,18.8466,18.9041,1244120.0
2022-11-02 12:55:00,19.73,19.83,19.72,19.77,1926735.0,18.9041,19.0,18.8946,18.9425,1926735.0
2022-11-02 13:00:00,19.78,19.78,19.7,19.71,1325507.0,18.952,18.952,18.8754,18.885,1325507.0
2022-11-02 13:05:00,19.72,19.75,19.69,19.71,665580.0,18.8946,18.9233,18.8658,18.885,665580.0
2022-11-02 13:10:00,19.7,19.74,19.67,19.68,1023424.0,18.8754,18.9137,18.8466,18.8562,1023424.0
2022-11-02 13:15:00,19.68,19.73,19.67,19.71,587719.0,18.8562,18.9041,18.8466,18.885,587719.0
2022-11-02 13:20:00,19.71,19.73,19.68,19.68,402783.0,18.885,18.9041,18.8562,18.8562,402783.0
2022-11-02 13:25:00,19.69,19.69,19.64,19.68,761020.0,18.8658,18.8658,18.8179,18.8562,761020.0
2022-11-02 13:30:00,19.68,19.72,19.66,19.7,552503.0,18.8562,18.8946,18.8371,18.8754,552503.0
2022-11-02 13:35:00,19.7,19.77,19.67,19.77,894506.0,18.8754,18.9425,18.8466,18.9425,894506.0
2022-11-02 13:40:00,19.77,19.9,19.76,19.83,2224415.0,18.9425,19.067,18.9329,19.0,2224415.0
2022-11-02 13:45:00,19.82,19.9,19.82,19.89,1386637.0,18.9904,19.067,18.9904,19.0574,1386637.0
2022-11-02 13:50:00,19.89,19.99,19.88,19.91,2358476.0,19.0574,19.1533,19.0479,19.0766,2358476.0
2022-11-02 13:55:00,19.9,19.93,19.81,19.87,2129671.0,19.067,19.0958,18.9808,19.0383,2129671.0
2022-11-02 14:00:00,19.87,20.88,19.6,20.68,28233231.0,19.0383,20.006,18.7796,19.8144,28233231.0
2022-11-02 14:05:00,20.68,20.85,20.52,20.63,11560141.0,19.8144,19.9773,19.6611,19.7665,11560141.0
2022-11-02 14:10:00,20.63,20.71,20.35,20.56,9378884.0,19.7665,19.8431,19.4982,19.6994,9378884.0
2022-11-02 14:15:00,20.57,20.65,20.27,20.49,6152468.0,19.709,19.7856,19.4215,19.6323,6152468.0
2022-11-02 14:20:00,20.48,20.65,20.43,20.61,5242117.0,19.6227,19.7856,19.5748,19.7473,5242117.0
2022-11-02 14:25:00,20.6,20.86,20.56,20.84,6050505.0,19.7377,19.9868,19.6994,19.9677,6050505.0
2022-11-02 14:30:00,20.85,20.96,20.42,20.6,9448139.0,19.9773,20.0827,19.5653,19.7377,9448139.0
2022-11-02 14:35:00,20.61,20.98,19.68,20.09,22871441.0,19.7473,20.1018,18.8562,19.2491,22871441.0
2022-11-02 14:40:00,20.09,20.64,19.87,20.23,17471081.0,19.2491,19.776,19.0383,19.3832,17471081.0
2022-11-02 14:45:00,20.22,20.42,19.92,19.99,10066157.0,19.3736,19.5653,19.0862,19.1533,10066157.0
2022-11-02 14:50:00,19.98,20.08,19.15,19.38,17548637.0,19.1437,19.2395,18.3484,18.5688,17548637.0
2022-11-02 14:55:00,19.37,19.51,19.23,19.38,7005903.0,18.5592,18.6933,18.4251,18.5688,7005903.0
2022-11-02 15:00:00,19.37,19.54,19.28,19.4,6294728.0,18.5592,18.7221,18.473,18.588,6294728.0
2022-11-02 15:05:00,19.4,19.84,19.36,19.78,7317018.0,18.588,19.0095,18.5496,18.952,7317018.0
2022-11-02 15:10:00,19.77,19.78,19.41,19.44,5190208.0,18.9425,18.952,18.5975,18.6263,5190208.0
2022-11-02 15:15:00,19.43,19.43,19.1,19.1,6395360.0,18.6167,18.6167,18.3005,18.3005,6395360.0
2022-11-02 15:20:00,19.11,19.12,18.81,18.82,8225281.0,18.3101,18.3197,18.0226,18.0322,8225281.0
2022-11-02 15:25:00,18.81,18.84,18.47,18.64,9308015.0,18.0226,18.0514,17.6969,17.8598,9308015.0
2022-11-02 15:30:00,18.64,18.64,18.46,18.57,5323069.0,17.8598,17.8598,17.6873,17.7927,5323069.0
2022-11-02 15:35:00,18.57,18.74,18.5,18.66,4855473.0,17.7927,17.9556,17.7256,17.8789,4855473.0
2022-11-02 15:40:00,18.65,18.69,18.54,18.64,3824474.0,17.8693,17.9077,17.7639,17.8598,3824474.0
2022-11-02 15:45:00,18.63,18.63,18.39,18.47,6027825.0,17.8502,17.8502,17.6202,17.6969,6027825.0
2022-11-02 15:50:00,18.48,18.49,18.25,18.33,7084052.0,17.7065,17.716,17.4861,17.5627,7084052.0
2022-11-02 15:55:00,18.33,18.37,18.18,18.2,9330762.0,17.5627,17.6011,17.419,17.4382,9330762.0
2022-11-03 09:30:00,17.64,17.74,17.46,17.64,10024534.0,16.9016,16.9974,16.7292,16.9016,10024534.0
2022-11-03 09:35:00,17.65,17.68,17.56,17.64,4407654.0,16.9112,16.9399,16.825,16.9016,4407654.0
2022-11-03 09:40:00,17.63,17.71,17.5,17.5,4646508.0,16.892,16.9687,16.7675,16.7675,4646508.0
2022-11-03 09:45:00,17.5,17.51,17.28,17.37,7080377.0,16.7675,16.7771,16.5567,16.6429,7080377.0
2022-11-03 09:50:00,17.37,17.4,17.2,17.21,3822917.0,16.6429,16.6717,16.48,16.4896,3822917.0
2022-11-03 09:55:00,17.21,17.23,17.12,17.14,4895199.0,16.4896,16.5088,16.4034,16.4225,4895199.0
2022-11-03 10:00:00,17.14,17.38,17.04,17.35,8744793.0,16.4225,16.6525,16.3267,16.6238,8744793.0
2022-11-03 10:05:00,17.35,17.37,17.21,17.23,4557887.0,16.6238,16.6429,16.4896,16.5088,4557887.0
2022-11-03 10:10:00,17.23,17.52,17.21,17.52,3762126.0,16.5088,16.7866,16.4896,16.7866,3762126.0
2022-11-03 10:15:00,17.51,17.59,17.39,17.45,4037402.0,16.7771,16.8537,16.6621,16.7196,4037402.0
2022-11-03 10:20:00,17.46,17.56,17.36,17.52,3794851.0,16.7292,16.825,16.6333,16.7866,3794851.0
2022-11-03 10:25:00,17.52,17.74,17.51,17.72,5310753.0,16.7866,16.9974,16.7771,16.9783,5310753.0
2022-11-03 10:30:00,17.72,17.74,17.46,17.48,3888996.0,16.9783,16.9974,16.7292,16.7483,3888996.0
2022-11-03 10:35:00,17.48,17.58,17.41,17.55,2952702.0,16.7483,16.8441,16.6812,16.8154,2952702.0
2022-11-03 10:40:00,17.55,17.7,17.52,17.66,3148099.0,16.8154,16.9591,16.7866,16.9208,3148099.0
2022-11-03 10:45:00,17.66,17.89,17.65,17.88,5980250.0,16.9208,17.1412,16.9112,17.1316,5980250.0
2022-11-03 10:50:00,17.87,17.92,17.75,17.77,3985391.0,17.122,17.1699,17.007,17.0262,3985391.0
2022-11-03 10:55:00,17.77,17.89,17.75,17.84,2494502.0,17.0262,17.1412,17.007,17.0932,2494502.0
2022-11-03 11:00:00,17.84,17.95,17.77,17.81,2995978.0,17.0932,17.1986,17.0262,17.0645,2995978.0
2022-11-03 11:05:00,17.8,17.84,17.6,17.63,3591618.0,17.0549,17.0932,16.8633,16.892,3591618.0
2022-11-03 11:10:00,17.63,17.65,17.51,17.51,2666356.0,16.892,16.9112,16.7771,16.7771,2666356.0
2022-11-03 11:15:00,17.51,17.57,17.42,17.51,2856833.0,16.7771,16.8346,16.6908,16.7771,2856833.0
2022-11-03 11:20:00,17.51,17.59,17.49,17.51,2639430.0,16.7771,16.8537,16.7579,16.7771,2639430.0
2022-11-03 11:25:00,17.5,17.55,17.4,17.4,2891054.0,16.7675,16.8154,16.6717,16.6717,2891054.0
2022-11-03 11:30:00,17.4,17.43,17.28,17.32,2719643.0,16.6717,16.7004,16.5567,16.595,2719643.0
2022-11-03 11:35:00,17.32,17.49,17.31,17.48,2768467.0,16.595,16.7579,16.5854,16.7483,2768467.0
2022-11-03 11:40:00,17.47,17.5,17.42,17.44,1612880.0,16.7387,16.7675,16.6908,16.71,1612880.0
2022-11-03 11:45:00,17.45,17.58,17.41,17.42,2352321.0,16.7196,16.8441,16.6812,16.6908,2352321.0
2022-11-03 11:50:00,17.42,17.44,17.33,17.35,1513733.0,16.6908,16.71,16.6046,16.6238,1513733.0
2022-11-03 11:55:00,17.36,17.38,17.3,17.35,2073858.0,16.6333,16.6525,16.5759,16.6238,2073858.0
2022-11-03 12:00:00,17.36,17.46,17.3,17.45,2590951.0,16.6333,16.7292,16.5759,16.7196,2590951.0
2022-11-03 12:05:00,17.44,17.51,17.37,17.42,1765924.0,16.71,16.7771,16.6429,16.6908,1765924.0
2022-11-03 12:10:00,17.43,17.52,17.4,17.49,1537280.0,16.7004,16.7866,16.6717,16.7579,1537280.0
2022-11-03 12:15:00,17.49,17.65,17.47,17.61,3327930.0,16.7579,16.9112,16.7387,16.8729,3327930.0
2022-11-03 12:20:00,17.61,17.62,17.5,17.51,1647665.0,16.8729,16.8825,16.7675,16.7771,1647665.0
2022-11-03 12:25:00,17.51,17.59,17.48,17.57,1701157.0,16.7771,16.8537,16.7483,16.8346,1701157.0
2022-11-03 12:30:00,17.56,17.61,17.52,17.55,1251399.0,16.825,16.8729,16.7866,16.8154,1251399.0
2022-11-03 12:35:00,17.55,17.56,17.45,17.5,1479116.0,16.8154,16.825,16.7196,16.7675,1479116.0
2022-11-03 12:40:00,17.5,17.72,17.49,17.7,1698125.0,16.7675,16.9783,16.7579,16.9591,1698125.0
2022-11-03 12:45:00,17.7,17.72,17.64,17.66,1495885.0,16.9591,16.9783,16.9016,16.9208,1495885.0
2022-11-03 12:50:00,17.65,17.82,17.65,17.76,2765956.0,16.9112,17.0741,16.9112,17.0166,2765956.0
2022-11-03 12:55:00,17.76,17.81,17.74,17.76,1233846.0,17.0166,17.0645,16.9974,17.0166,1233846.0
2022-11-03 13:00:00,17.76,17.8,17.66,17.69,1810683.0,17.0166,17.0549,16.9208,16.9495,1810683.0
2022-11-03 13:05:00,17.7,17.7,17.61,17.65,1503729.0,16.9591,16.9591,16.8729,16.9112,1503729.0
2022-11-03 13:10:00,17.64,17.65,17.61,17.61,1195569.0,16.9016,16.9112,16.8729,16.8729,1195569.0
2022-11-03 13:15:00,17.62,17.69,17.61,17.61,1279468.0,16.8825,16.9495,16.8729,16.8729,1279468.0
2022-11-03 13:20:00,17.61,17.62,17.5,17.51,1905720.0,16.8729,16.8825,16.7675,16.7771,1905720.0
2022-11-03 13:25:00,17.51,17.53,17.47,17.53,881790.0,16.7771,16.7962,16.7387,16.7962,881790.0
2022-11-03 13:30:00,17.52,17.55,17.48,17.51,948829.0,16.7866,16.8154,16.7483,16.7771,948829.0
2022-11-03 13:35:00,17.51,17.53,17.45,17.52,997963.0,16.7771,16.7962,16.7196,16.7866,997963.0
2022-11-03 13:40:00,17.51,17.54,17.46,17.47,1011782.0,16.7771,16.8058,16.7292,16.7387,1011782.0
2022-11-03 13:45:00,17.48,17.52,17.45,17.5,1089192.0,16.7483,16.7866,16.7196,16.7675,1089192.0
2022-11-03 13:50:00,17.49,17.52,17.43,17.51,1057762.0,16.7579,16.7866,16.7004,16.7771,1057762.0
2022-11-03 13:55:00,17.5,17.52,17.4,17.41,1008822.0,16.7675,16.7866,16.6717,16.6812,1008822.0
2022-11-03 14:00:00,17.41,17.44,17.37,17.38,1384894.0,16.6812,16.71,16.6429,16.6525,1384894.0
2022-11-03 14:05:00,17.38,17.43,17.37,17.4,1006017.0,16.6525,16.7004,16.6429,16.6717,1006017.0
2022-11-03 14:10:00,17.39,17.41,17.35,17.4,1145020.0,16.6621,16.6812,16.6238,16.6717,1145020.0
2022-11-03 14:15:00,17.4,17.42,17.38,17.41,718249.0,16.6717,16.6908,16.6525,16.6812,718249.0
2022-11-03 14:20:00,17.42,17.52,17.41,17.5,1551226.0,16.6908,16.7866,16.6812,16.7675,1551226.0
2022-11-03 14:25:00,17.5,17.58,17.5,17.54,1552601.0,16.7675,16.8441,16.7675,16.8058,1552601.0
2022-11-03 14:30:00,17.53,17.59,17.5,17.5,1699254.0,16.7962,16.8537,16.7675,16.7675,1699254.0
2022-11-03 14:35:00,17.51,17.54,17.43,17.45,1756604.0,16.7771,16.8058,16.7004,16.7196,1756604.0
2022-11-03 14:40:00,17.46,17.49,17.4,17.41,893136.0,16.7292,16.7579,16.6717,16.6812,893136.0
2022-11-03 14:45:00,17.4,17.5,17.4,17.49,944721.0,16.6717,16.7675,16.6717,16.7579,944721.0
2022-11-03 14:50:00,17.48,17.53,17.46,17.49,1077013.0,16.7483,16.7962,16.7292,16.7579,1077013.0
2022-11-03 14:55:00,17.49,17.56,17.45,17.56,1065189.0,16.7579,16.825,16.7196,16.825,1065189.0
2022-11-03 15:00:00,17.55,17.56,17.48,17.51,968242.0,16.8154,16.825,16.7483,16.7771,968242.0
2022-11-03 15:05:00,17.51,17.52,17.42,17.44,1035174.0,16.7771,16.7866,16.6908,16.71,1035174.0
2022-11-03 15:10:00,17.44,17.49,17.41,17.42,707619.0,16.71,16.7579,16.6812,16.6908,707619.0
2022-11-03 15:15:00,17.42,17.46,17.39,17.41,660855.0,16.6908,16.7292,16.6621,16.6812,660855.0
2022-11-03 15:20:00,17.4,17.48,17.4,17.46,958059.0,16.6717,16.7483,16.6717,16.7292,958059.0
2022-11-03 15:25:00,17.46,17.51,17.45,17.47,1439745.0,16.7292,16.7771,16.7196,16.7387,1439745.0
2022-11-03 15:30:00,17.48,17.54,17.44,17.53,1265984.0,16.7483,16.8058,16.71,16.7962,1265984.0
2022-11-03 15:35:00,17.53,17.55,17.41,17.45,1740397.0,16.7962,16.8154,16.6812,16.7196,1740397.0
2022-11-03 15:40:00,17.46,17.48,17.38,17.39,1450670.0,16.7292,16.7483,16.6525,16.6621,1450670.0
2022-11-03 15:45:00,17.38,17.39,17.28,17.3,2852641.0,16.6525,16.6621,16.5567,16.5759,2852641.0
2022-11-03 15:50:00,17.3,17.32,17.17,17.21,3454896.0,16.5759,16.595,16.4513,16.4896,3454896.0
2022-11-03 15:55:00,17.22,17.22,17.1,17.13,4119866.0,16.4992,16.4992,16.3842,16.413,4119866.0
2022-11-04 09:30:00,18.13,18.35,17.8,17.8,19360960.0,17.3711,17.5819,17.0549,17.0549,19360960.0
2022-11-04 09:35:00,17.81,17.89,17.55,17.62,11053351.0,17.0645,17.1412,16.8154,16.8825,11053351.0
2022-11-04 09:40:00,17.62,17.64,17.2,17.2,8084635.0,16.8825,16.9016,16.48,16.48,8084635.0
2022-11-04 09:45:00,17.21,17.41,17.14,17.21,9610363.0,16.4896,16.6812,16.4225,16.4896,9610363.0
2022-11-04 09:50:00,17.21,17.44,17.17,17.41,8302772.0,16.4896,16.71,16.4513,16.6812,8302772.0
2022-11-04 09:55:00,17.41,17.74,17.36,17.71,12063358.0,16.6812,16.9974,16.6333,16.9687,12063358.0
2022-11-04 10:00:00,17.72,17.82,17.63,17.67,9855529.0,16.9783,17.0741,16.892,16.9304,9855529.0
2022-11-04 10:05:00,17.67,17.77,17.53,17.66,6286850.0,16.9304,17.0262,16.7962,16.9208,6286850.0
2022-11-04 10:10:00,17.66,17.95,17.6,17.93,9239069.0,16.9208,17.1986,16.8633,17.1795,9239069.0
2022-11-04 10:15:00,17.93,18.03,17.85,17.91,6842688.0,17.1795,17.2753,17.1028,17.1603,6842688.0
2022-11-04 10:20:00,17.91,18.18,17.9,18.14,7040642.0,17.1603,17.419,17.1507,17.3807,7040642.0
2022-11-04 10:25:00,18.14,18.19,18.06,18.08,6356103.0,17.3807,17.4286,17.304,17.3232,6356103.0
2022-11-04 10:30:00,18.09,18.19,18.0,18.06,5674491.0,17.3328,17.4286,17.2466,17.304,5674491.0
2022-11-04 10:35:00,18.07,18.16,18.02,18.1,3494254.0,17.3136,17.3999,17.2657,17.3424,3494254.0
2022-11-04 10:40:00,18.11,18.33,18.11,18.16,6387507.0,17.3519,17.5627,17.3519,17.3999,6387507.0
2022-11-04 10:45:00,18.16,18.19,18.07,18.16,3098852.0,17.3999,17.4286,17.3136,17.3999,3098852.0
2022-11-04 10:50:00,18.16,18.2,17.81,17.88,6176766.0,17.3999,17.4382,17.0645,17.1316,6176766.0
2022-11-04 10:55:00,17.88,17.96,17.84,17.91,3899915.0,17.1316,17.2082,17.0932,17.1603,3899915.0
2022-11-04 11:00:00,17.92,18.0,17.87,17.91,3361014.0,17.1699,17.2466,17.122,17.1603,3361014.0
2022-11-04 11:05:00,17.91,17.93,17.72,17.8,4475276.0,17.1603,17.1795,16.9783,17.0549,4475276.0
2022-11-04 11:10:00,17.79,17.81,17.67,17.73,3587949.0,17.0453,17.0645,16.9304,16.9879,3587949.0
2022-11-04 11:15:00,17.73,17.84,17.68,17.73,3651779.0,16.9879,17.0932,16.9399,16.9879,3651779.0
2022-11-04 11:20:00,17.74,17.88,17.72,17.86,2798755.0,16.9974,17.1316,16.9783,17.1124,2798755.0
2022-11-04 11:25:00,17.85,17.86,17.53,17.56,5660168.0,17.1028,17.1124,16.7962,16.825,5660168.0
2022-11-04 11:30:00,17.57,17.64,17.53,17.55,2618814.0,16.8346,16.9016,16.7962,16.8154,2618814.0
2022-11-04 11:35:00,17.55,17.64,17.43,17.46,4410904.0,16.8154,16.9016,16.7004,16.7292,4410904.0
2022-11-04 11:40:00,17.45,17.46,17.28,17.34,4790042.0,16.7196,16.7292,16.5567,16.6142,4790042.0
2022-11-04 11:45:00,17.34,17.35,17.22,17.23,2558119.0,16.6142,16.6238,16.4992,16.5088,2558119.0
2022-11-04 11:50:00,17.23,17.25,17.02,17.12,6342098.0,16.5088,16.5279,16.3076,16.4034,6342098.0
2022-11-04 11:55:00,17.12,17.18,17.02,17.05,4094765.0,16.4034,16.4609,16.3076,16.3363,4094765.0
2022-11-04 12:00:00,17.04,17.15,16.92,16.96,5508590.0,16.3267,16.4321,16.2118,16.2501,5508590.0
2022-11-04 12:05:00,16.96,17.19,16.91,17.17,4271740.0,16.2501,16.4705,16.2022,16.4513,4271740.0
2022-11-04 12:10:00,17.16,17.21,17.06,17.18,4422175.0,16.4417,16.4896,16.3459,16.4609,4422175.0
2022-11-04 12:15:00,17.19,17.48,17.17,17.4,6167360.0,16.4705,16.7483,16.4513,16.6717,6167360.0
2022-11-04 12:20:00,17.4,17.4,17.27,17.32,3494518.0,16.6717,16.6717,16.5471,16.595,3494518.0
2022-11-04 12:25:00,17.32,17.45,17.29,17.41,3076115.0,16.595,16.7196,16.5663,16.6812,3076115.0
2022-11-04 12:30:00,17.4,17.46,17.33,17.44,3079153.0,16.6717,16.7292,16.6046,16.71,3079153.0
2022-11-04 12:35:00,17.44,17.44,17.15,17.16,4003703.0,16.71,16.71,16.4321,16.4417,4003703.0
2022-11-04 12:40:00,17.16,17.21,17.05,17.11,3454528.0,16.4417,16.4896,16.3363,16.3938,3454528.0
2022-11-04 12:45:00,17.12,17.15,17.04,17.04,2100401.0,16.4034,16.4321,16.3267,16.3267,2100401.0
2022-11-04 12:50:00,17.05,17.13,17.0,17.09,2304112.0,16.3363,16.413,16.2884,16.3746,2304112.0
2022-11-04 12:55:00,17.1,17.17,17.05,17.09,1924028.0,16.3842,16.4513,16.3363,16.3746,1924028.0
2022-11-04 13:00:00,17.09,17.12,16.99,17.1,2332578.0,16.3746,16.4034,16.2788,16.3842,2332578.0
2022-11-04 13:05:00,17.11,17.21,16.87,16.88,5220889.0,16.3938,16.4896,16.1639,16.1734,5220889.0
2022-11-04 13:10:00,16.88,17.2,16.87,17.17,3670453.0,16.1734,16.48,16.1639,16.4513,3670453.0
2022-11-04 13:15:00,17.17,17.18,17.07,17.12,1895261.0,16.4513,16.4609,16.3555,16.4034,1895261.0
2022-11-04 13:20:00,17.12,17.15,17.04,17.12,1436003.0,16.4034,16.4321,16.3267,16.4034,1436003.0
2022-11-04 13:25:00,17.12,17.13,16.99,17.02,1918825.0,16.4034,16.413,16.2788,16.3076,1918825.0
2022-11-04 13:30:00,17.02,17.09,16.96,16.97,1622046.0,16.3076,16.3746,16.2501,16.2597,1622046.0
2022-11-04 13:35:00,16.97,17.09,16.94,17.01,1803110.0,16.2597,16.3746,16.2309,16.298,1803110.0
2022-11-04 13:40:00,17.02,17.04,16.95,16.97,1340016.0,16.3076,16.3267,16.2405,16.2597,1340016.0
2022-11-04 13:45:00,16.97,17.05,16.92,17.04,1838834.0,16.2597,16.3363,16.2118,16.3267,1838834.0
2022-11-04 13:50:00,17.04,17.06,16.96,17.04,1275911.0,16.3267,16.3459,16.2501,16.3267,1275911.0
2022-11-04 13:55:00,17.03,17.05,16.94,16.97,1552323.0,16.3172,16.3363,16.2309,16.2597,1552323.0
2022-11-04 14:00:00,16.96,17.06,16.93,16.96,1611566.0,16.2501,16.3459,16.2213,16.2501,1611566.0
2022-11-04 14:05:00,16.95,16.97,16.85,16.89,2460713.0,16.2405,16.2597,16.1447,16.183,2460713.0
2022-11-04 14:10:00,16.89,16.97,16.87,16.95,1011800.0,16.183,16.2597,16.1639,16.2405,1011800.0
2022-11-04 14:15:00,16.95,17.16,16.9,17.15,2504496.0,16.2405,16.4417,16.1926,16.4321,2504496.0
2022-11-04 14:20:00,17.16,17.19,17.08,17.18,2495137.0,16.4417,16.4705,16.3651,16.4609,2495137.0
2022-11-04 14:25:00,17.17,17.29,17.11,17.23,2964320.0,16.4513,16.5663,16.3938,16.5088,2964320.0
2022-11-04 14:30:00,17.23,17.26,17.17,17.22,2321194.0,16.5088,16.5375,16.4513,16.4992,2321194.0
2022-11-04 14:35:00,17.22,17.34,17.18,17.3,2491343.0,16.4992,16.6142,16.4609,16.5759,2491343.0
2022-11-04 14:40:00,17.31,17.51,17.27,17.49,4613257.0,16.5854,16.7771,16.5471,16.7579,4613257.0
2022-11-04 14:45:00,17.49,17.51,17.35,17.39,4275885.0,16.7579,16.7771,16.6238,16.6621,4275885.0
2022-11-04 14:50:00,17.4,17.48,17.39,17.45,2258083.0,16.6717,16.7483,16.6621,16.7196,2258083.0
2022-11-04 14:55:00,17.45,17.58,17.45,17.53,3388735.0,16.7196,16.8441,16.7196,16.7962,3388735.0
2022-11-04 15:00:00,17.54,17.57,17.46,17.54,2629199.0,16.8058,16.8346,16.7292,16.8058,2629199.0
2022-11-04 15:05:00,17.53,17.72,17.53,17.7,3849706.0,16.7962,16.9783,16.7962,16.9591,3849706.0
2022-11-04 15:10:00,17.69,17.8,17.69,17.73,4003028.0,16.9495,17.0549,16.9495,16.9879,4003028.0
2022-11-04 15:15:00,17.74,17.79,17.69,17.7,3017498.0,16.9974,17.0453,16.9495,16.9591,3017498.0
2022-11-04 15:20:00,17.71,17.71,17.56,17.57,4731546.0,16.9687,16.9687,16.825,16.8346,4731546.0
2022-11-04 15:25:00,17.58,17.73,17.56,17.66,3146703.0,16.8441,16.9879,16.825,16.9208,3146703.0
2022-11-04 15:30:00,17.66,17.78,17.57,17.78,3487600.0,16.9208,17.0358,16.8346,17.0358,3487600.0
2022-11-04 15:35:00,17.77,17.79,17.66,17.73,3295619.0,17.0262,17.0453,16.9208,16.9879,3295619.0
2022-11-04 15:40:00,17.73,17.86,17.67,17.86,2680531.0,16.9879,17.1124,16.9304,17.1124,2680531.0
2022-11-04 15:45:00,17.85,17.94,17.78,17.8,4695490.0,17.1028,17.1891,17.0358,17.0549,4695490.0
2022-11-04 15:50:00,17.8,17.83,17.69,17.77,4412002.0,17.0549,17.0837,16.9495,17.0262,4412002.0
2022-11-04 15:55:00,17.78,17.95,17.78,17.94,7372270.0,17.0358,17.1986,17.0358,17.1891,7372270.0
2022-11-07 09:30:00,18.16,18.3,17.93,18.03,8056752.0,17.3999,17.534,17.1795,17.2753,8056752.0
2022-11-07 09:35:00,18.02,18.06,17.79,17.86,4560570.0,17.2657,17.304,17.0453,17.1124,4560570.0
2022-11-07 09:40:00,17.87,18.04,17.85,17.91,4749532.0,17.122,17.2849,17.1028,17.1603,4749532.0
2022-11-07 09:45:00,17.91,17.96,17.73,17.78,3738107.0,17.1603,17.2082,16.9879,17.0358,3738107.0
2022-11-07 09:50:00,17.77,17.89,17.71,17.83,3603504.0,17.0262,17.1412,16.9687,17.0837,3603504.0
2022-11-07 09:55:00,17.83,17.97,17.76,17.88,3905885.0,17.0837,17.2178,17.0166,17.1316,3905885.0
2022-11-07 10:00:00,17.89,18.12,17.86,18.07,5361958.0,17.1412,17.3615,17.1124,17.3136,5361958.0
2022-11-07 10:05:00,18.07,18.15,17.95,18.04,3715630.0,17.3136,17.3903,17.1986,17.2849,3715630.0
2022-11-07 10:10:00,18.04,18.11,17.93,18.07,3370878.0,17.2849,17.3519,17.1795,17.3136,3370878.0
2022-11-07 10:15:00,18.08,18.27,18.04,18.08,4954991.0,17.3232,17.5053,17.2849,17.3232,4954991.0
2022-11-07 10:20:00,18.09,18.09,17.89,17.94,4749979.0,17.3328,17.3328,17.1412,17.1891,4749979.0
2022-11-07 10:25:00,17.95,17.96,17.84,17.93,2229374.0,17.1986,17.2082,17.0932,17.1795,2229374.0
2022-11-07 10:30:00,17.94,17.94,17.81,17.88,2612008.0,17.1891,17.1891,17.0645,17.1316,2612008.0
2022-11-07 10:35:00,17.88,17.98,17.79,17.83,3220144.0,17.1316,17.2274,17.0453,17.0837,3220144.0
2022-11-07 10:40:00,17.83,17.96,17.81,17.93,1904786.0,17.0837,17.2082,17.0645,17.1795,1904786.0
2022-11-07 10:45:00,17.92,18.0,17.84,17.89,2769631.0,17.1699,17.2466,17.0932,17.1412,2769631.0
2022-11-07 10:50:00,17.9,18.11,17.87,18.04,3456123.0,17.1507,17.3519,17.122,17.2849,3456123.0
2022-11-07 10:55:00,18.04,18.11,18.0,18.1,1939106.0,17.2849,17.3519,17.2466,17.3424,1939106.0
2022-11-07 11:00:00,18.1,18.12,17.97,18.07,2630426.0,17.3424,17.3615,17.2178,17.3136,2630426.0
2022-11-07 11:05:00,18.08,18.11,17.92,18.03,2429245.0,17.3232,17.3519,17.1699,17.2753,2429245.0
2022-11-07 11:10:00,18.02,18.04,17.91,17.92,1800720.0,17.2657,17.2849,17.1603,17.1699,1800720.0
2022-11-07 11:15:00,17.93,18.07,17.92,18.01,2176987.0,17.1795,17.3136,17.1699,17.2561,2176987.0
2022-11-07 11:20:00,18.01,18.13,17.97,18.09,2067221.0,17.2561,17.3711,17.2178,17.3328,2067221.0
2022-11-07 11:25:00,18.08,18.2,18.03,18.14,2482346.0,17.3232,17.4382,17.2753,17.3807,2482346.0
2022-11-07 11:30:00,18.14,18.2,18.13,18.16,2682089.0,17.3807,17.4382,17.3711,17.3999,2682089.0
2022-11-07 11:35:00,18.16,18.17,18.08,18.1,1671366.0,17.3999,17.4094,17.3232,17.3424,1671366.0
2022-11-07 11:40:00,18.1,18.1,17.84,17.86,3435085.0,17.3424,17.3424,17.0932,17.1124,3435085.0
2022-11-07 11:45:00,17.85,17.94,17.82,17.93,1993915.0,17.1028,17.1891,17.0741,17.1795,1993915.0
2022-11-07 11:50:00,17.94,17.94,17.86,17.89,1609406.0,17.1891,17.1891,17.1124,17.1412,1609406.0
2022-11-07 11:55:00,17.9,17.92,17.8,17.8,1812503.0,17.1507,17.1699,17.0549,17.0549,1812503.0
2022-11-07 12:00:00,17.8,17.83,17.72,17.8,2561501.0,17.0549,17.0837,16.9783,17.0549,2561501.0
2022-11-07 12:05:00,17.8,17.89,17.74,17.87,2141305.0,17.0549,17.1412,16.9974,17.122,2141305.0
2022-11-07 12:10:00,17.86,17.95,17.85,17.88,1798008.0,17.1124,17.1986,17.1028,17.1316,1798008.0
2022-11-07 12:15:00,17.89,17.93,17.8,17.91,1418915.0,17.1412,17.1795,17.0549,17.1603,1418915.0
2022-11-07 12:20:00,17.91,17.99,17.87,17.98,1507156.0,17.1603,17.237,17.122,17.2274,1507156.0
2022-11-07 12:25:00,17.98,17.99,17.9,17.96,1126657.0,17.2274,17.237,17.1507,17.2082,1126657.0
2022-11-07 12:30:00,17.96,18.0,17.93,17.98,1485576.0,17.2082,17.2466,17.1795,17.2274,1485576.0
2022-11-07 12:35:00,17.98,18.0,17.9,17.94,1523471.0,17.2274,17.2466,17.1507,17.1891,1523471.0
2022-11-07 12:40:00,17.94,17.99,17.9,17.95,953451.0,17.1891,17.237,17.1507,17.1986,953451.0
2022-11-07 12:45:00,17.95,18.01,17.88,17.92,1536717.0,17.1986,17.2561,17.1316,17.1699,1536717.0
2022-11-07 12:50:00,17.91,17.95,17.87,17.89,846658.0,17.1603,17.1986,17.122,17.1412,846658.0
2022-11-07 12:55:00,17.9,17.96,17.87,17.96,955858.0,17.1507,17.2082,17.122,17.2082,955858.0
2022-11-07 13:00:00,17.96,18.06,17.94,18.04,1901305.0,17.2082,17.304,17.1891,17.2849,1901305.0
2022-11-07 13:05:00,18.05,18.1,18.04,18.09,1934755.0,17.2945,17.3424,17.2849,17.3328,1934755.0
2022-11-07 13:10:00,18.1,18.16,18.07,18.1,1767830.0,17.3424,17.3999,17.3136,17.3424,1767830.0
2022-11-07 13:15:00,18.11,18.14,18.05,18.1,1288388.0,17.3519,17.3807,17.2945,17.3424,1288388.0
2022-11-07 13:20:00,18.1,18.11,18.02,18.03,756645.0,17.3424,17.3519,17.2657,17.2753,756645.0
2022-11-07 13:25:00,18.04,18.09,18.01,18.08,1339882.0,17.2849,17.3328,17.2561,17.3232,1339882.0
2022-11-07 13:30:00,18.07,18.1,18.03,18.04,811490.0,17.3136,17.3424,17.2753,17.2849,811490.0
2022-11-07 13:35:00,18.04,18.05,17.98,18.05,967970.0,17.2849,17.2945,17.2274,17.2945,967970.0
2022-11-07 13:40:00,18.04,18.05,17.98,18.03,758034.0,17.2849,17.2945,17.2274,17.2753,758034.0
2022-11-07 13:45:00,18.04,18.07,18.01,18.05,848679.0,17.2849,17.3136,17.2561,17.2945,848679.0
2022-11-07 13:50:00,18.04,18.09,18.02,18.09,828279.0,17.2849,17.3328,17.2657,17.3328,828279.0
2022-11-07 13:55:00,18.09,18.13,18.07,18.11,1511205.0,17.3328,17.3711,17.3136,17.3519,1511205.0
2022-11-07 14:00:00,18.12,18.2,18.11,18.2,1868843.0,17.3615,17.4382,17.3519,17.4382,1868843.0
2022-11-07 14:05:00,18.2,18.22,18.16,18.19,1588010.0,17.4382,17.4573,17.3999,17.4286,1588010.0
2022-11-07 14:10:00,18.19,18.29,18.17,18.28,2808180.0,17.4286,17.5244,17.4094,17.5148,2808180.0
2022-11-07 14:15:00,18.29,18.43,18.28,18.42,3772775.0,17.5244,17.6586,17.5148,17.649,3772775.0
2022-11-07 14:20:00,18.42,18.44,18.38,18.43,3021754.0,17.649,17.6681,17.6106,17.6586,3021754.0
2022-11-07 14:25:00,18.43,18.45,18.38,18.43,2410479.0,17.6586,17.6777,17.6106,17.6586,2410479.0
2022-11-07 14:30:00,18.44,18.53,18.42,18.52,3172637.0,17.6681,17.7544,17.649,17.7448,3172637.0
2022-11-07 14:35:00,18.52,18.57,18.5,18.56,3083911.0,17.7448,17.7927,17.7256,17.7831,3083911.0
2022-11-07 14:40:00,18.56,18.58,18.49,18.52,2747787.0,17.7831,17.8023,17.716,17.7448,2747787.0
2022-11-07 14:45:00,18.53,18.56,18.5,18.53,1503390.0,17.7544,17.7831,17.7256,17.7544,1503390.0
2022-11-07 14:50:00,18.53,18.56,18.48,18.51,2246197.0,17.7544,17.7831,17.7065,17.7352,2246197.0
2022-11-07 14:55:00,18.52,18.53,18.41,18.43,2344224.0,17.7448,17.7544,17.6394,17.6586,2344224.0
2022-11-07 15:00:00,18.44,18.5,18.43,18.48,1371391.0,17.6681,17.7256,17.6586,17.7065,1371391.0
2022-11-07 15:05:00,18.48,18.51,18.43,18.5,1783747.0,17.7065,17.7352,17.6586,17.7256,1783747.0
2022-11-07 15:10:00,18.5,18.55,18.47,18.55,1619672.0,17.7256,17.7735,17.6969,17.7735,1619672.0
2022-11-07 15:15:00,18.55,18.61,18.54,18.6,3218188.0,17.7735,17.831,17.7639,17.8214,3218188.0
2022-11-07 15:20:00,18.59,18.61,18.51,18.61,1933250.0,17.8119,17.831,17.7352,17.831,1933250.0
2022-11-07 15:25:00,18.6,18.61,18.55,18.57,1483859.0,17.8214,17.831,17.7735,17.7927,1483859.0
2022-11-07 15:30:00,18.58,18.64,18.55,18.59,1965881.0,17.8023,17.8598,17.7735,17.8119,1965881.0
2022-11-07 15:35:00,18.59,18.61,18.52,18.55,1945839.0,17.8119,17.831,17.7448,17.7735,1945839.0
2022-11-07 15:40:00,18.56,18.59,18.52,18.57,1281074.0,17.7831,17.8119,17.7448,17.7927,1281074.0
2022-11-07 15:45:00,18.57,18.6,18.52,18.6,1348181.0,17.7927,17.8214,17.7448,17.8214,1348181.0
2022-11-07 15:50:00,18.6,18.61,18.51,18.52,1982365.0,17.8214,17.831,17.7352,17.7448,1982365.0
2022-11-07 15:55:00,18.51,18.53,18.44,18.53,4389520.0,17.7352,17.7544,17.6681,17.7544,4389520.0
2022-11-08 09:30:00,18.85,18.88,18.61,18.7,5791537.0,18.061,18.0897,17.831,17.9173,5791537.0
2022-11-08 09:35:00,18.69,18.73,18.59,18.63,4838829.0,17.9077,17.946,17.8119,17.8502,4838829.0
2022-11-08 09:40:00,18.64,18.67,18.53,18.64,4316181.0,17.8598,17.8885,17.7544,17.8598,4316181.0
2022-11-08 09:45:00,18.63,18.67,18.49,18.65,4784650.0,17.8502,17.8885,17.716,17.8693,4784650.0
2022-11-08 09:50:00,18.64,18.89,18.61,18.83,8333159.0,17.8598,18.0993,17.831,18.0418,8333159.0
2022-11-08 09:55:00,18.83,18.89,18.75,18.76,6127643.0,18.0418,18.0993,17.9652,17.9747,6127643.0
2022-11-08 10:00:00,18.76,18.86,18.66,18.7,4903998.0,17.9747,18.0706,17.8789,17.9173,4903998.0
2022-11-08 10:05:00,18.7,18.85,18.68,18.76,3227291.0,17.9173,18.061,17.8981,17.9747,3227291.0
2022-11-08 10:10:00,18.76,18.85,18.69,18.78,2821563.0,17.9747,18.061,17.9077,17.9939,2821563.0
2022-11-08 10:15:00,18.78,18.96,18.75,18.89,5513282.0,17.9939,18.1664,17.9652,18.0993,5513282.0
2022-11-08 10:20:00,18.89,19.02,18.89,18.93,4328047.0,18.0993,18.2239,18.0993,18.1376,4328047.0
2022-11-08 10:25:00,18.92,18.97,18.87,18.91,2570753.0,18.128,18.1759,18.0801,18.1185,2570753.0
2022-11-08 10:30:00,18.92,19.05,18.89,19.02,3918519.0,18.128,18.2526,18.0993,18.2239,3918519.0
2022-11-08 10:35:00,19.02,19.1,18.98,19.03,3639227.0,18.2239,18.3005,18.1855,18.2334,3639227.0
2022-11-08 10:40:00,19.03,19.1,19.0,19.05,3190612.0,18.2334,18.3005,18.2047,18.2526,3190612.0
2022-11-08 10:45:00,19.06,19.14,19.03,19.12,5005078.0,18.2622,18.3388,18.2334,18.3197,5005078.0
2022-11-08 10:50:00,19.12,19.15,19.02,19.04,3245600.0,18.3197,18.3484,18.2239,18.243,3245600.0
2022-11-08 10:55:00,19.05,19.12,19.03,19.1,1953887.0,18.2526,18.3197,18.2334,18.3005,1953887.0
2022-11-08 11:00:00,19.1,19.12,19.03,19.06,1667050.0,18.3005,18.3197,18.2334,18.2622,1667050.0
2022-11-08 11:05:00,19.07,19.17,19.01,19.16,2451247.0,18.2718,18.3676,18.2143,18.358,2451247.0
2022-11-08 11:10:00,19.16,19.25,19.15,19.23,4079030.0,18.358,18.4442,18.3484,18.4251,4079030.0
2022-11-08 11:15:00,19.24,19.28,19.21,19.24,3472921.0,18.4346,18.473,18.4059,18.4346,3472921.0
2022-11-08 11:20:00,19.25,19.37,19.24,19.36,4222031.0,18.4442,18.5592,18.4346,18.5496,4222031.0
2022-11-08 11:25:00,19.36,19.42,19.34,19.41,3245523.0,18.5496,18.6071,18.5305,18.5975,3245523.0
2022-11-08 11:30:00,19.4,19.53,19.38,19.52,4316805.0,18.588,18.7125,18.5688,18.7029,4316805.0
2022-11-08 11:35:00,19.53,19.58,19.5,19.57,2867981.0,18.7125,18.7604,18.6838,18.7508,2867981.0
2022-11-08 11:40:00,19.58,19.62,19.49,19.5,4233853.0,18.7604,18.7987,18.6742,18.6838,4233853.0
2022-11-08 11:45:00,19.49,19.52,19.39,19.41,4311514.0,18.6742,18.7029,18.5784,18.5975,4311514.0
2022-11-08 11:50:00,19.42,19.49,19.35,19.48,2850580.0,18.6071,18.6742,18.54,18.6646,2850580.0
2022-11-08 11:55:00,19.48,19.49,19.4,19.45,1806357.0,18.6646,18.6742,18.588,18.6359,1806357.0
2022-11-08 12:00:00,19.46,19.5,19.43,19.44,1591468.0,18.6454,18.6838,18.6167,18.6263,1591468.0
2022-11-08 12:05:00,19.45,19.49,19.42,19.48,1077225.0,18.6359,18.6742,18.6071,18.6646,1077225.0
2022-11-08 12:10:00,19.48,19.54,19.4,19.4,2934303.0,18.6646,18.7221,18.588,18.588,2934303.0
2022-11-08 12:15:00,19.41,19.42,19.34,19.39,2419981.0,18.5975,18.6071,18.5305,18.5784,2419981.0
2022-11-08 12:20:00,19.39,19.4,19.35,19.39,1794135.0,18.5784,18.588,18.54,18.5784,1794135.0
2022-11-08 12:25:00,19.39,19.46,19.37,19.45,1661209.0,18.5784,18.6454,18.5592,18.6359,1661209.0
2022-11-08 12:30:00,19.45,19.48,19.37,19.44,2298415.0,18.6359,18.6646,18.5592,18.6263,2298415.0
2022-11-08 12:35:00,19.44,19.47,19.37,19.46,1046677.0,18.6263,18.655,18.5592,18.6454,1046677.0
2022-11-08 12:40:00,19.46,19.51,19.42,19.49,1858443.0,18.6454,18.6933,18.6071,18.6742,1858443.0
2022-11-08 12:45:00,19.5,19.51,19.44,19.47,1403272.0,18.6838,18.6933,18.6263,18.655,1403272.0
2022-11-08 12:50:00,19.48,19.48,19.38,19.41,1199846.0,18.6646,18.6646,18.5688,18.5975,1199846.0
2022-11-08 12:55:00,19.42,19.49,19.41,19.46,1326693.0,18.6071,18.6742,18.5975,18.6454,1326693.0
2022-11-08 13:00:00,19.46,19.55,19.43,19.52,1527774.0,18.6454,18.7317,18.6167,18.7029,1527774.0
2022-11-08 13:05:00,19.53,19.56,19.46,19.54,1619775.0,18.7125,18.7413,18.6454,18.7221,1619775.0
2022-11-08 13:10:00,19.53,19.55,19.51,19.52,1084568.0,18.7125,18.7317,18.6933,18.7029,1084568.0
2022-11-08 13:15:00,19.53,19.53,19.38,19.38,1858600.0,18.7125,18.7125,18.5688,18.5688,1858600.0
2022-11-08 13:20:00,19.38,19.39,19.07,19.14,5734953.0,18.5688,18.5784,18.2718,18.3388,5734953.0
2022-11-08 13:25:00,19.14,19.16,18.91,18.96,4553327.0,18.3388,18.358,18.1185,18.1664,4553327.0
2022-11-08 13:30:00,18.96,18.98,18.81,18.98,5480435.0,18.1664,18.1855,18.0226,18.1855,5480435.0
2022-11-08 13:35:00,18.97,19.04,18.93,19.01,4138713.0,18.1759,18.243,18.1376,18.2143,4138713.0
2022-11-08 13:40:00,19.01,19.07,18.97,19.03,3215258.0,18.2143,18.2718,18.1759,18.2334,3215258.0
2022-11-08 13:45:00,19.02,19.06,18.92,18.94,1957119.0,18.2239,18.2622,18.128,18.1472,1957119.0
2022-11-08 13:50:00,18.94,19.03,18.83,18.91,2564670.0,18.1472,18.2334,18.0418,18.1185,2564670.0
2022-11-08 13:55:00,18.92,18.94,18.6,18.67,15841242.0,18.128,18.1472,17.8214,17.8885,15841242.0
2022-11-08 14:00:00,18.66,18.78,18.62,18.68,5100332.0,17.8789,17.9939,17.8406,17.8981,5100332.0
2022-11-08 14:05:00,18.68,18.72,18.52,18.54,7379700.0,17.8981,17.9364,17.7448,17.7639,7379700.0
2022-11-08 14:10:00,18.54,18.65,18.49,18.64,4314857.0,17.7639,17.8693,17.716,17.8598,4314857.0
2022-11-08 14:15:00,18.64,18.69,18.55,18.56,3336788.0,17.8598,17.9077,17.7735,17.7831,3336788.0
2022-11-08 14:20:00,18.55,18.59,18.28,18.31,5389365.0,17.7735,17.8119,17.5148,17.5436,5389365.0
2022-11-08 14:25:00,18.3,18.31,18.16,18.17,4240261.0,17.534,17.5436,17.3999,17.4094,4240261.0
2022-11-08 14:30:00,18.17,18.26,18.09,18.26,3637242.0,17.4094,17.4957,17.3328,17.4957,3637242.0
2022-11-08 14:35:00,18.26,18.46,18.22,18.44,4719973.0,17.4957,17.6873,17.4573,17.6681,4719973.0
2022-11-08 14:40:00,18.44,18.6,18.4,18.54,4150529.0,17.6681,17.8214,17.6298,17.7639,4150529.0
2022-11-08 14:45:00,18.54,18.65,18.49,18.61,2799297.0,17.7639,17.8693,17.716,17.831,2799297.0
2022-11-08 14:50:00,18.61,18.69,18.55,18.62,2887442.0,17.831,17.9077,17.7735,17.8406,2887442.0
2022-11-08 14:55:00,18.62,18.66,18.56,18.56,1828115.0,17.8406,17.8789,17.7831,17.7831,1828115.0
2022-11-08 15:00:00,18.56,18.82,18.54,18.73,4307875.0,17.7831,18.0322,17.7639,17.946,4307875.0
2022-11-08 15:05:00,18.73,18.82,18.68,18.76,2550481.0,17.946,18.0322,17.8981,17.9747,2550481.0
2022-11-08 15:10:00,18.76,18.83,18.7,18.79,2066506.0,17.9747,18.0418,17.9173,18.0035,2066506.0
2022-11-08 15:15:00,18.79,18.88,18.75,18.86,2442055.0,18.0035,18.0897,17.9652,18.0706,2442055.0
2022-11-08 15:20:00,18.86,18.9,18.82,18.86,2000853.0,18.0706,18.1089,18.0322,18.0706,2000853.0
2022-11-08 15:25:00,18.85,19.02,18.83,19.02,3106433.0,18.061,18.2239,18.0418,18.2239,3106433.0
2022-11-08 15:30:00,19.02,19.19,19.0,19.16,4843183.0,18.2239,18.3867,18.2047,18.358,4843183.0
2022-11-08 15:35:00,19.15,19.25,19.09,19.12,4271651.0,18.3484,18.4442,18.2909,18.3197,4271651.0
2022-11-08 15:40:00,19.12,19.14,19.03,19.07,3297421.0,18.3197,18.3388,18.2334,18.2718,3297421.0
2022-11-08 15:45:00,19.07,19.2,19.06,19.1,2885674.0,18.2718,18.3963,18.2622,18.3005,2885674.0
2022-11-08 15:50:00,19.11,19.14,18.99,19.0,3051231.0,18.3101,18.3388,18.1951,18.2047,3051231.0
2022-11-08 15:55:00,19.0,19.01,18.88,18.93,4096009.0,18.2047,18.2143,18.0897,18.1376,4096009.0
2022-11-09 09:30:00,18.53,18.53,18.28,18.35,6446512.0,17.7544,17.7544,17.5148,17.5819,6446512.0
2022-11-09 09:35:00,18.35,18.47,18.29,18.4,5022473.0,17.5819,17.6969,17.5244,17.6298,5022473.0
2022-11-09 09:40:00,18.39,18.53,18.34,18.53,5087639.0,17.6202,17.7544,17.5723,17.7544,5087639.0
2022-11-09 09:45:00,18.53,18.65,18.4,18.46,5130227.0,17.7544,17.8693,17.6298,17.6873,5130227.0
2022-11-09 09:50:00,18.46,18.46,18.29,18.39,3004945.0,17.6873,17.6873,17.5244,17.6202,3004945.0
2022-11-09 09:55:00,18.4,18.43,18.24,18.33,4437141.0,17.6298,17.6586,17.4765,17.5627,4437141.0
2022-11-09 10:00:00,18.32,18.47,18.25,18.44,4436569.0,17.5532,17.6969,17.4861,17.6681,4436569.0
2022-11-09 10:05:00,18.44,18.65,18.41,18.64,5363088.0,17.6681,17.8693,17.6394,17.8598,5363088.0
2022-11-09 10:10:00,18.63,18.65,18.5,18.6,3449871.0,17.8502,17.8693,17.7256,17.8214,3449871.0
2022-11-09 10:15:00,18.59,18.7,18.5,18.61,3906172.0,17.8119,17.9173,17.7256,17.831,3906172.0
2022-11-09 10:20:00,18.61,18.66,18.55,18.63,2495141.0,17.831,17.8789,17.7735,17.8502,2495141.0
2022-11-09 10:25:00,18.63,18.65,18.38,18.41,4130273.0,17.8502,17.8693,17.6106,17.6394,4130273.0
2022-11-09 10:30:00,18.41,18.48,18.16,18.27,4042652.0,17.6394,17.7065,17.3999,17.5053,4042652.0
2022-11-09 10:35:00,18.27,18.36,18.21,18.28,2703276.0,17.5053,17.5915,17.4478,17.5148,2703276.0
2022-11-09 10:40:00,18.28,18.33,18.18,18.28,3426320.0,17.5148,17.5627,17.419,17.5148,3426320.0
2022-11-09 10:45:00,18.28,18.34,18.25,18.32,3911604.0,17.5148,17.5723,17.4861,17.5532,3911604.0
2022-11-09 10:50:00,18.32,18.34,18.21,18.21,1609447.0,17.5532,17.5723,17.4478,17.4478,1609447.0
2022-11-09 10:55:00,18.21,18.29,18.08,18.21,4215255.0,17.4478,17.5244,17.3232,17.4478,4215255.0
2022-11-09 11:00:00,18.21,18.34,18.19,18.29,2368501.0,17.4478,17.5723,17.4286,17.5244,2368501.0
2022-11-09 11:05:00,18.29,18.4,18.22,18.37,2659113.0,17.5244,17.6298,17.4573,17.6011,2659113.0
2022-11-09 11:10:00,18.37,18.41,18.31,18.36,2271030.0,17.6011,17.6394,17.5436,17.5915,2271030.0
2022-11-09 11:15:00,18.36,18.48,18.34,18.38,2159464.0,17.5915,17.7065,17.5723,17.6106,2159464.0
2022-11-09 11:20:00,18.38,18.41,18.25,18.32,1660179.0,17.6106,17.6394,17.4861,17.5532,1660179.0
2022-11-09 11:25:00,18.33,18.44,18.32,18.36,1613680.0,17.5627,17.6681,17.5532,17.5915,1613680.0
2022-11-09 11:30:00,18.36,18.36,18.23,18.25,1764725.0,17.5915,17.5915,17.4669,17.4861,1764725.0
2022-11-09 11:35:00,18.26,18.33,18.23,18.3,1162763.0,17.4957,17.5627,17.4669,17.534,1162763.0
2022-11-09 11:40:00,18.3,18.58,18.28,18.55,2930311.0,17.534,17.8023,17.5148,17.7735,2930311.0
2022-11-09 11:45:00,18.56,18.6,18.49,18.5,2410765.0,17.7831,17.8214,17.716,17.7256,2410765.0
2022-11-09 11:50:00,18.5,18.57,18.45,18.48,1692032.0,17.7256,17.7927,17.6777,17.7065,1692032.0
2022-11-09 11:55:00,18.48,18.49,18.32,18.35,2334945.0,17.7065,17.716,17.5532,17.5819,2334945.0
2022-11-09 12:00:00,18.35,18.4,18.32,18.36,1372079.0,17.5819,17.6298,17.5532,17.5915,1372079.0
2022-11-09 12:05:00,18.36,18.37,18.24,18.29,1579225.0,17.5915,17.6011,17.4765,17.5244,1579225.0
2022-11-09 12:10:00,18.29,18.31,18.23,18.25,998447.0,17.5244,17.5436,17.4669,17.4861,998447.0
2022-11-09 12:15:00,18.25,18.28,18.18,18.25,1730891.0,17.4861,17.5148,17.419,17.4861,1730891.0
2022-11-09 12:20:00,18.25,18.3,18.23,18.24,974223.0,17.4861,17.534,17.4669,17.4765,974223.0
2022-11-09 12:25:00,18.25,18.27,18.16,18.23,1454017.0,17.4861,17.5053,17.3999,17.4669,1454017.0
2022-11-09 12:30:00,18.22,18.31,18.21,18.3,1422823.0,17.4573,17.5436,17.4478,17.534,1422823.0
2022-11-09 12:35:00,18.3,18.31,18.18,18.19,1181510.0,17.534,17.5436,17.419,17.4286,1181510.0
2022-11-09 12:40:00,18.19,18.23,18.13,18.18,1542113.0,17.4286,17.4669,17.3711,17.419,1542113.0
2022-11-09 12:45:00,18.17,18.23,18.16,18.21,834836.0,17.4094,17.4669,17.3999,17.4478,834836.0
2022-11-09 12:50:00,18.21,18.27,18.18,18.21,1030882.0,17.4478,17.5053,17.419,17.4478,1030882.0
2022-11-09 12:55:00,18.2,18.24,18.16,18.23,949922.0,17.4382,17.4765,17.3999,17.4669,949922.0
2022-11-09 13:00:00,18.23,18.31,18.07,18.16,4540711.0,17.4669,17.5436,17.3136,17.3999,4540711.0
2022-11-09 13:05:00,18.16,18.2,18.1,18.17,1742794.0,17.3999,17.4382,17.3424,17.4094,1742794.0
2022-11-09 13:10:00,18.17,18.2,18.05,18.16,2156435.0,17.4094,17.4382,17.2945,17.3999,2156435.0
2022-11-09 13:15:00,18.16,18.2,18.11,18.15,1360249.0,17.3999,17.4382,17.3519,17.3903,1360249.0
2022-11-09 13:20:00,18.15,18.18,18.07,18.07,1174327.0,17.3903,17.419,17.3136,17.3136,1174327.0
2022-11-09 13:25:00,18.07,18.11,17.99,18.02,2728889.0,17.3136,17.3519,17.237,17.2657,2728889.0
2022-11-09 13:30:00,18.02,18.02,17.82,17.82,5438607.0,17.2657,17.2657,17.0741,17.0741,5438607.0
2022-11-09 13:35:00,17.82,17.82,17.74,17.77,5000752.0,17.0741,17.0741,16.9974,17.0262,5000752.0
2022-11-09 13:40:00,17.77,17.85,17.74,17.82,2701471.0,17.0262,17.1028,16.9974,17.0741,2701471.0
2022-11-09 13:45:00,17.81,17.82,17.71,17.76,2262235.0,17.0645,17.0741,16.9687,17.0166,2262235.0
2022-11-09 13:50:00,17.76,17.78,17.72,17.74,1066505.0,17.0166,17.0358,16.9783,16.9974,1066505.0
2022-11-09 13:55:00,17.74,17.83,17.71,17.82,1721069.0,16.9974,17.0837,16.9687,17.0741,1721069.0
2022-11-09 14:00:00,17.83,17.89,17.79,17.88,2137686.0,17.0837,17.1412,17.0453,17.1316,2137686.0
2022-11-09 14:05:00,17.88,17.96,17.83,17.92,2941688.0,17.1316,17.2082,17.0837,17.1699,2941688.0
2022-11-09 14:10:00,17.92,17.97,17.86,17.95,1953641.0,17.1699,17.2178,17.1124,17.1986,1953641.0
2022-11-09 14:15:00,17.95,17.95,17.86,17.92,1605577.0,17.1986,17.1986,17.1124,17.1699,1605577.0
2022-11-09 14:20:00,17.92,17.94,17.83,17.88,2053544.0,17.1699,17.1891,17.0837,17.1316,2053544.0
2022-11-09 14:25:00,17.88,17.96,17.87,17.93,1554424.0,17.1316,17.2082,17.122,17.1795,1554424.0
2022-11-09 14:30:00,17.93,17.93,17.75,17.77,2231275.0,17.1795,17.1795,17.007,17.0262,2231275.0
2022-11-09 14:35:00,17.76,17.79,17.68,17.71,1732794.0,17.0166,17.0453,16.9399,16.9687,1732794.0
2022-11-09 14:40:00,17.71,17.81,17.68,17.77,1862250.0,16.9687,17.0645,16.9399,17.0262,1862250.0
2022-11-09 14:45:00,17.77,17.8,17.64,17.7,2310043.0,17.0262,17.0549,16.9016,16.9591,2310043.0
2022-11-09 14:50:00,17.7,17.7,17.6,17.64,2243751.0,16.9591,16.9591,16.8633,16.9016,2243751.0
2022-11-09 14:55:00,17.63,17.66,17.61,17.65,1681577.0,16.892,16.9208,16.8729,16.9112,1681577.0
2022-11-09 15:00:00,17.65,17.77,17.62,17.77,2286596.0,16.9112,17.0262,16.8825,17.0262,2286596.0
2022-11-09 15:05:00,17.76,17.9,17.74,17.82,3896988.0,17.0166,17.1507,16.9974,17.0741,3896988.0
2022-11-09 15:10:00,17.82,17.84,17.75,17.76,1676864.0,17.0741,17.0932,17.007,17.0166,1676864.0
2022-11-09 15:15:00,17.75,17.82,17.74,17.82,1205831.0,17.007,17.0741,16.9974,17.0741,1205831.0
2022-11-09 15:20:00,17.82,17.84,17.74,17.76,1275340.0,17.0741,17.0932,16.9974,17.0166,1275340.0
2022-11-09 15:25:00,17.76,17.82,17.73,17.8,1210822.0,17.0166,17.0741,16.9879,17.0549,1210822.0
2022-11-09 15:30:00,17.79,17.83,17.7,17.82,2134829.0,17.0453,17.0837,16.9591,17.0741,2134829.0
2022-11-09 15:35:00,17.81,17.83,17.71,17.72,1814746.0,17.0645,17.0837,16.9687,16.9783,1814746.0
2022-11-09 15:40:00,17.71,17.74,17.65,17.66,1735195.0,16.9687,16.9974,16.9112,16.9208,1735195.0
2022-11-09 15:45:00,17.65,17.7,17.53,17.56,2877809.0,16.9112,16.9591,16.7962,16.825,2877809.0
2022-11-09 15:50:00,17.56,17.71,17.55,17.61,3320782.0,16.825,16.9687,16.8154,16.8729,3320782.0
2022-11-09 15:55:00,17.61,17.64,17.56,17.58,4766574.0,16.8729,16.9016,16.825,16.8441,4766574.0
2022-11-10 09:30:00,20.15,20.33,20.01,20.06,18203306.0,19.3066,19.479,19.1724,19.2203,18203306.0
2022-11-10 09:35:00,20.05,20.21,19.9,20.0,11228475.0,19.2107,19.364,19.067,19.1628,11228475.0
2022-11-10 09:40:00,20.0,20.04,19.7,19.92,9403454.0,19.1628,19.2012,18.8754,19.0862,9403454.0
2022-11-10 09:45:00,19.92,20.24,19.9,20.23,9968459.0,19.0862,19.3928,19.067,19.3832,9968459.0
2022-11-10 09:50:00,20.23,20.34,20.17,20.31,8346691.0,19.3832,19.4886,19.3257,19.4599,8346691.0
2022-11-10 09:55:00,20.32,20.61,20.31,20.59,9490030.0,19.4694,19.7473,19.4599,19.7281,9490030.0
2022-11-10 10:00:00,20.6,20.68,20.46,20.53,8800349.0,19.7377,19.8144,19.6036,19.6707,8800349.0
2022-11-10 10:05:00,20.53,20.6,20.47,20.55,5736778.0,19.6707,19.7377,19.6132,19.6898,5736778.0
2022-11-10 10:10:00,20.55,20.62,20.45,20.45,4427278.0,19.6898,19.7569,19.594,19.594,4427278.0
2022-11-10 10:15:00,20.46,20.56,20.37,20.46,4739131.0,19.6036,19.6994,19.5173,19.6036,4739131.0
2022-11-10 10:20:00,20.46,20.56,20.39,20.52,4399542.0,19.6036,19.6994,19.5365,19.6611,4399542.0
2022-11-10 10:25:00,20.51,20.53,20.42,20.47,3658873.0,19.6515,19.6707,19.5653,19.6132,3658873.0
2022-11-10 10:30:00,20.47,20.51,20.25,20.34,4542606.0,19.6132,19.6515,19.4024,19.4886,4542606.0
2022-11-10 10:35:00,20.35,20.38,20.16,20.18,3998643.0,19.4982,19.5269,19.3161,19.3353,3998643.0
2022-11-10 10:40:00,20.17,20.46,20.13,20.4,5870863.0,19.3257,19.6036,19.2874,19.5461,5870863.0
2022-11-10 10:45:00,20.39,20.56,20.32,20.55,4719122.0,19.5365,19.6994,19.4694,19.6898,4719122.0
2022-11-10 10:50:00,20.55,20.62,20.52,20.54,3902122.0,19.6898,19.7569,19.6611,19.6802,3902122.0
2022-11-10 10:55:00,20.53,20.62,20.47,20.58,2939442.0,19.6707,19.7569,19.6132,19.7186,2939442.0
2022-11-10 11:00:00,20.57,20.62,20.47,20.48,2510865.0,19.709,19.7569,19.6132,19.6227,2510865.0
2022-11-10 11:05:00,20.47,20.59,20.38,20.41,3893023.0,19.6132,19.7281,19.5269,19.5557,3893023.0
2022-11-10 11:10:00,20.42,20.61,20.4,20.61,3507685.0,19.5653,19.7473,19.5461,19.7473,3507685.0
2022-11-10 11:15:00,20.61,20.61,20.5,20.56,2334197.0,19.7473,19.7473,19.6419,19.6994,2334197.0
2022-11-10 11:20:00,20.56,20.65,20.53,20.59,2179706.0,19.6994,19.7856,19.6707,19.7281,2179706.0
2022-11-10 11:25:00,20.59,20.61,20.54,20.6,1391564.0,19.7281,19.7473,19.6802,19.7377,1391564.0
2022-11-10 11:30:00,20.61,20.75,20.6,20.71,3886993.0,19.7473,19.8814,19.7377,19.8431,3886993.0
2022-11-10 11:35:00,20.71,20.77,20.66,20.77,2170562.0,19.8431,19.9006,19.7952,19.9006,2170562.0
2022-11-10 11:40:00,20.76,20.77,20.65,20.66,2534942.0,19.891,19.9006,19.7856,19.7952,2534942.0
2022-11-10 11:45:00,20.65,20.74,20.65,20.74,1899909.0,19.7856,19.8719,19.7856,19.8719,1899909.0
2022-11-10 11:50:00,20.73,20.78,20.72,20.76,2214557.0,19.8623,19.9102,19.8527,19.891,2214557.0
2022-11-10 11:55:00,20.75,20.83,20.75,20.81,2487627.0,19.8814,19.9581,19.8814,19.9389,2487627.0
2022-11-10 12:00:00,20.8,20.82,20.73,20.79,1908347.0,19.9293,19.9485,19.8623,19.9198,1908347.0
2022-11-10 12:05:00,20.78,20.79,20.71,20.73,1789158.0,19.9102,19.9198,19.8431,19.8623,1789158.0
2022-11-10 12:10:00,20.73,20.76,20.67,20.68,1354775.0,19.8623,19.891,19.8048,19.8144,1354775.0
2022-11-10 12:15:00,20.67,20.78,20.67,20.77,1940837.0,19.8048,19.9102,19.8048,19.9006,1940837.0
2022-11-10 12:20:00,20.77,20.78,20.68,20.73,1336643.0,19.9006,19.9102,19.8144,19.8623,1336643.0
2022-11-10 12:25:00,20.73,20.76,20.67,20.7,1137919.0,19.8623,19.891,19.8048,19.8335,1137919.0
2022-11-10 12:30:00,20.69,20.7,20.54,20.62,3756171.0,19.824,19.8335,19.6802,19.7569,3756171.0
2022-11-10 12:35:00,20.62,20.67,20.52,20.52,2303896.0,19.7569,19.8048,19.6611,19.6611,2303896.0
2022-11-10 12:40:00,20.53,20.65,20.49,20.64,2893894.0,19.6707,19.7856,19.6323,19.776,2893894.0
2022-11-10 12:45:00,20.64,20.65,20.47,20.53,2489954.0,19.776,19.7856,19.6132,19.6707,2489954.0
2022-11-10 12:50:00,20.53,20.59,20.48,20.54,1734938.0,19.6707,19.7281,19.6227,19.6802,1734938.0
2022-11-10 12:55:00,20.54,20.57,20.45,20.48,1466425.0,19.6802,19.709,19.594,19.6227,1466425.0
2022-11-10 13:00:00,20.48,20.65,20.47,20.64,3800271.0,19.6227,19.7856,19.6132,19.776,3800271.0
2022-11-10 13:05:00,20.64,20.69,20.59,20.66,2250358.0,19.776,19.824,19.7281,19.7952,2250358.0
2022-11-10 13:10:00,20.67,20.75,20.63,20.75,2454223.0,19.8048,19.8814,19.7665,19.8814,2454223.0
2022-11-10 13:15:00,20.75,20.8,20.69,20.73,2501060.0,19.8814,19.9293,19.824,19.8623,2501060.0
2022-11-10 13:20:00,20.73,20.76,20.61,20.62,2001461.0,19.8623,19.891,19.7473,19.7569,2001461.0
2022-11-10 13:25:00,20.63,20.71,20.61,20.7,1518626.0,19.7665,19.8431,19.7473,19.8335,1518626.0
2022-11-10 13:30:00,20.71,20.74,20.61,20.68,1849881.0,19.8431,19.8719,19.7473,19.8144,1849881.0
2022-11-10 13:35:00,20.67,20.71,20.64,20.66,861007.0,19.8048,19.8431,19.776,19.7952,861007.0
2022-11-10 13:40:00,20.66,20.75,20.62,20.74,1725331.0,19.7952,19.8814,19.7569,19.8719,1725331.0
2022-11-10 13:45:00,20.75,20.85,20.74,20.82,3080889.0,19.8814,19.9773,19.8719,19.9485,3080889.0
2022-11-10 13:50:00,20.82,20.85,20.75,20.82,1475005.0,19.9485,19.9773,19.8814,19.9485,1475005.0
2022-11-10 13:55:00,20.82,20.88,20.79,20.83,1527562.0,19.9485,20.006,19.9198,19.9581,1527562.0
2022-11-10 14:00:00,20.84,20.9,20.82,20.88,1344156.0,19.9677,20.0252,19.9485,20.006,1344156.0
2022-11-10 14:05:00,20.87,20.9,20.82,20.87,1497549.0,19.9964,20.0252,19.9485,19.9964,1497549.0
2022-11-10 14:10:00,20.88,20.89,20.85,20.88,736379.0,20.006,20.0156,19.9773,20.006,736379.0
2022-11-10 14:15:00,20.88,20.89,20.82,20.82,1102456.0,20.006,20.0156,19.9485,19.9485,1102456.0
2022-11-10 14:20:00,20.83,20.84,20.76,20.84,1388719.0,19.9581,19.9677,19.891,19.9677,1388719.0
2022-11-10 14:25:00,20.84,20.89,20.82,20.87,1221188.0,19.9677,20.0156,19.9485,19.9964,1221188.0
2022-11-10 14:30:00,20.87,20.87,20.79,20.85,1475392.0,19.9964,19.9964,19.9198,19.9773,1475392.0
2022-11-10 14:35:00,20.85,20.89,20.82,20.85,911068.0,19.9773,20.0156,19.9485,19.9773,911068.0
2022-11-10 14:40:00,20.86,20.89,20.81,20.85,881305.0,19.9868,20.0156,19.9389,19.9773,881305.0
2022-11-10 14:45:00,20.84,20.88,20.82,20.84,830802.0,19.9677,20.006,19.9485,19.9677,830802.0
2022-11-10 14:50:00,20.84,20.96,20.82,20.94,2345111.0,19.9677,20.0827,19.9485,20.0635,2345111.0
2022-11-10 14:55:00,20.94,20.98,20.92,20.96,1341401.0,20.0635,20.1018,20.0443,20.0827,1341401.0
2022-11-10 15:00:00,20.96,20.96,20.9,20.91,1549141.0,20.0827,20.0827,20.0252,20.0347,1549141.0
2022-11-10 15:05:00,20.91,21.06,20.9,21.06,2909515.0,20.0347,20.1785,20.0252,20.1785,2909515.0
2022-11-10 15:10:00,21.06,21.15,21.05,21.14,3416324.0,20.1785,20.2647,20.1689,20.2551,3416324.0
2022-11-10 15:15:00,21.14,21.16,21.09,21.12,2322776.0,20.2551,20.2743,20.2072,20.236,2322776.0
2022-11-10 15:20:00,21.12,21.17,21.09,21.14,2285188.0,20.236,20.2839,20.2072,20.2551,2285188.0
2022-11-10 15:25:00,21.14,21.22,21.11,21.21,2519490.0,20.2551,20.3318,20.2264,20.3222,2519490.0
2022-11-10 15:30:00,21.21,21.27,21.18,21.19,3312594.0,20.3222,20.3797,20.2934,20.303,3312594.0
2022-11-10 15:35:00,21.2,21.24,21.18,21.24,2353244.0,20.3126,20.3509,20.2934,20.3509,2353244.0
2022-11-10 15:40:00,21.23,21.33,21.2,21.3,6576813.0,20.3413,20.4372,20.3126,20.4084,6576813.0
2022-11-10 15:45:00,21.29,21.33,21.25,21.32,3295832.0,20.3988,20.4372,20.3605,20.4276,3295832.0
2022-11-10 15:50:00,21.32,21.49,21.31,21.48,5091565.0,20.4276,20.5905,20.418,20.5809,5091565.0
2022-11-10 15:55:00,21.47,21.54,21.4,21.47,8619980.0,20.5713,20.6384,20.5042,20.5713,8619980.0
2022-11-11 09:30:00,21.43,21.55,21.21,21.24,7547875.0,20.533,20.648,20.3222,20.3509,7547875.0
2022-11-11 09:35:00,21.23,21.33,21.12,21.25,6326082.0,20.3413,20.4372,20.236,20.3605,6326082.0
2022-11-11 09:40:00,21.25,21.44,21.22,21.44,4925737.0,20.3605,20.5426,20.3318,20.5426,4925737.0
2022-11-11 09:45:00,21.44,21.73,21.43,21.72,9116757.0,20.5426,20.8204,20.533,20.8108,9116757.0
2022-11-11 09:50:00,21.72,21.81,21.57,21.6,7654704.0,20.8108,20.8971,20.6671,20.6959,7654704.0
2022-11-11 09:55:00,21.59,21.7,21.49,21.55,5261606.0,20.6863,20.7917,20.5905,20.648,5261606.0
2022-11-11 10:00:00,21.53,21.8,21.26,21.61,10308217.0,20.6288,20.8875,20.3701,20.7054,10308217.0
2022-11-11 10:05:00,21.61,21.87,21.5,21.65,6500115.0,20.7054,20.9546,20.6,20.7438,6500115.0
2022-11-11 10:10:00,21.65,21.99,21.61,21.93,5350737.0,20.7438,21.0695,20.7054,21.012,5350737.0
2022-11-11 10:15:00,21.92,22.11,21.91,22.05,6055594.0,21.0025,21.1845,20.9929,21.127,6055594.0
2022-11-11 10:20:00,22.05,22.2,22.02,22.07,5408702.0,21.127,21.2707,21.0983,21.1462,5408702.0
2022-11-11 10:25:00,22.07,22.19,21.98,22.16,4912496.0,21.1462,21.2612,21.06,21.2324,4912496.0
2022-11-11 10:30:00,22.16,22.19,22.02,22.07,3319112.0,21.2324,21.2612,21.0983,21.1462,3319112.0
2022-11-11 10:35:00,22.07,22.12,21.89,22.03,4607719.0,21.1462,21.1941,20.9737,21.1079,4607719.0
2022-11-11 10:40:00,22.04,22.08,21.93,22.08,3695291.0,21.1174,21.1558,21.012,21.1558,3695291.0
2022-11-11 10:45:00,22.07,22.28,22.03,22.28,4906526.0,21.1462,21.3474,21.1079,21.3474,4906526.0
2022-11-11 10:50:00,22.28,22.31,22.2,22.21,3877799.0,21.3474,21.3761,21.2707,21.2803,3877799.0
2022-11-11 10:55:00,22.21,22.21,22.08,22.14,3490800.0,21.2803,21.2803,21.1558,21.2133,3490800.0
2022-11-11 11:00:00,22.14,22.29,22.13,22.25,3529303.0,21.2133,21.357,21.2037,21.3187,3529303.0
2022-11-11 11:05:00,22.24,22.28,21.95,21.97,3780824.0,21.3091,21.3474,21.0312,21.0504,3780824.0
2022-11-11 11:10:00,21.97,22.0,21.85,21.88,7068607.0,21.0504,21.0791,20.9354,20.9641,7068607.0
2022-11-11 11:15:00,21.88,21.96,21.75,21.95,5733128.0,20.9641,21.0408,20.8396,21.0312,5733128.0
2022-11-11 11:20:00,21.95,22.0,21.77,21.85,3183350.0,21.0312,21.0791,20.8587,20.9354,3183350.0
2022-11-11 11:25:00,21.84,21.89,21.6,21.61,4087996.0,20.9258,20.9737,20.6959,20.7054,4087996.0
2022-11-11 11:30:00,21.61,21.69,21.52,21.61,5166332.0,20.7054,20.7821,20.6192,20.7054,5166332.0
2022-11-11 11:35:00,21.6,21.76,21.58,21.64,3078252.0,20.6959,20.8492,20.6767,20.7342,3078252.0
2022-11-11 11:40:00,21.64,21.82,21.62,21.77,2841531.0,20.7342,20.9067,20.715,20.8587,2841531.0
2022-11-11 11:45:00,21.76,21.87,21.69,21.86,2256092.0,20.8492,20.9546,20.7821,20.945,2256092.0
2022-11-11 11:50:00,21.86,21.95,21.85,21.89,3058414.0,20.945,21.0312,20.9354,20.9737,3058414.0
2022-11-11 11:55:00,21.89,21.97,21.82,21.89,2460104.0,20.9737,21.0504,20.9067,20.9737,2460104.0
2022-11-11 12:00:00,21.89,21.91,21.76,21.87,2183609.0,20.9737,20.9929,20.8492,20.9546,2183609.0
2022-11-11 12:05:00,21.87,21.89,21.78,21.88,1835961.0,20.9546,20.9737,20.8683,20.9641,1835961.0
2022-11-11 12:10:00,21.89,22.08,21.88,22.05,3679986.0,20.9737,21.1558,20.9641,21.127,3679986.0
2022-11-11 12:15:00,22.04,22.14,22.03,22.08,3227807.0,21.1174,21.2133,21.1079,21.1558,3227807.0
2022-11-11 12:20:00,22.08,22.1,22.02,22.08,1417431.0,21.1558,21.1749,21.0983,21.1558,1417431.0
2022-11-11 12:25:00,22.08,22.11,22.04,22.09,1227636.0,21.1558,21.1845,21.1174,21.1654,1227636.0
2022-11-11 12:30:00,22.09,22.19,22.0,22.02,2797455.0,21.1654,21.2612,21.0791,21.0983,2797455.0
2022-11-11 12:35:00,22.03,22.11,22.0,22.04,1811994.0,21.1079,21.1845,21.0791,21.1174,1811994.0
2022-11-11 12:40:00,22.05,22.09,21.97,22.08,1611589.0,21.127,21.1654,21.0504,21.1558,1611589.0
2022-11-11 12:45:00,22.08,22.12,22.04,22.08,1458406.0,21.1558,21.1941,21.1174,21.1558,1458406.0
2022-11-11 12:50:00,22.08,22.16,22.07,22.15,1310276.0,21.1558,21.2324,21.1462,21.2228,1310276.0
2022-11-11 12:55:00,22.15,22.29,22.15,22.2,2716070.0,21.2228,21.357,21.2228,21.2707,2716070.0
2022-11-11 13:00:00,22.2,22.32,22.19,22.28,2571694.0,21.2707,21.3857,21.2612,21.3474,2571694.0
2022-11-11 13:05:00,22.29,22.38,22.26,22.36,2445553.0,21.357,21.4432,21.3282,21.424,2445553.0
2022-11-11 13:10:00,22.37,22.45,22.34,22.34,4102624.0,21.4336,21.5103,21.4049,21.4049,4102624.0
2022-11-11 13:15:00,22.35,22.5,22.33,22.48,2427826.0,21.4145,21.5582,21.3953,21.539,2427826.0
2022-11-11 13:20:00,22.48,22.51,22.4,22.51,2506217.0,21.539,21.5678,21.4624,21.5678,2506217.0
2022-11-11 13:25:00,22.5,22.54,22.45,22.52,1940781.0,21.5582,21.5965,21.5103,21.5774,1940781.0
2022-11-11 13:30:00,22.53,22.65,22.5,22.64,3358273.0,21.5869,21.7019,21.5582,21.6923,3358273.0
2022-11-11 13:35:00,22.64,22.64,22.45,22.53,3999223.0,21.6923,21.6923,21.5103,21.5869,3999223.0
2022-11-11 13:40:00,22.52,22.58,22.47,22.52,2342425.0,21.5774,21.6348,21.5294,21.5774,2342425.0
2022-11-11 13:45:00,22.53,22.55,22.45,22.55,2332986.0,21.5869,21.6061,21.5103,21.6061,2332986.0
2022-11-11 13:50:00,22.54,22.64,22.53,22.62,2743349.0,21.5965,21.6923,21.5869,21.6732,2743349.0
2022-11-11 13:55:00,22.63,22.68,22.59,22.64,2215715.0,21.6827,21.7307,21.6444,21.6923,2215715.0
2022-11-11 14:00:00,22.65,22.68,22.55,22.68,2130403.0,21.7019,21.7307,21.6061,21.7307,2130403.0
2022-11-11 14:05:00,22.67,22.76,22.62,22.68,3541188.0,21.7211,21.8073,21.6732,21.7307,3541188.0
2022-11-11 14:10:00,22.68,22.71,22.57,22.63,1883127.0,21.7307,21.7594,21.6253,21.6827,1883127.0
2022-11-11 14:15:00,22.64,22.65,22.54,22.59,2286138.0,21.6923,21.7019,21.5965,21.6444,2286138.0
2022-11-11 14:20:00,22.59,22.71,22.58,22.67,2230348.0,21.6444,21.7594,21.6348,21.7211,2230348.0
2022-11-11 14:25:00,22.67,22.73,22.63,22.71,1513828.0,21.7211,21.7786,21.6827,21.7594,1513828.0
2022-11-11 14:30:00,22.7,22.76,22.68,22.75,2988362.0,21.7498,21.8073,21.7307,21.7977,2988362.0
2022-11-11 14:35:00,22.75,22.78,22.7,22.78,2130063.0,21.7977,21.8265,21.7498,21.8265,2130063.0
2022-11-11 14:40:00,22.78,22.82,22.75,22.8,2355839.0,21.8265,21.8648,21.7977,21.8456,2355839.0
2022-11-11 14:45:00,22.8,22.82,22.73,22.74,1790950.0,21.8456,21.8648,21.7786,21.7881,1790950.0
2022-11-11 14:50:00,22.74,22.8,22.7,22.79,2147628.0,21.7881,21.8456,21.7498,21.8361,2147628.0
2022-11-11 14:55:00,22.78,22.83,22.73,22.81,1884963.0,21.8265,21.8744,21.7786,21.8552,1884963.0
2022-11-11 15:00:00,22.82,22.83,22.64,22.66,2622017.0,21.8648,21.8744,21.6923,21.7115,2622017.0
2022-11-11 15:05:00,22.65,22.68,22.47,22.5,4117937.0,21.7019,21.7307,21.5294,21.5582,4117937.0
2022-11-11 15:10:00,22.5,22.51,22.36,22.41,3038503.0,21.5582,21.5678,21.424,21.472,3038503.0
2022-11-11 15:15:00,22.41,22.45,22.33,22.42,3422941.0,21.472,21.5103,21.3953,21.4815,3422941.0
2022-11-11 15:20:00,22.43,22.55,22.41,22.47,4020160.0,21.4911,21.6061,21.472,21.5294,4020160.0
2022-11-11 15:25:00,22.46,22.64,22.45,22.6,4834268.0,21.5199,21.6923,21.5103,21.654,4834268.0
2022-11-11 15:30:00,22.6,22.72,22.59,22.63,4314595.0,21.654,21.769,21.6444,21.6827,4314595.0
2022-11-11 15:35:00,22.64,22.66,22.52,22.65,4149009.0,21.6923,21.7115,21.5774,21.7019,4149009.0
2022-11-11 15:40:00,22.65,22.69,22.62,22.68,2205676.0,21.7019,21.7402,21.6732,21.7307,2205676.0
2022-11-11 15:45:00,22.67,22.75,22.65,22.74,3246025.0,21.7211,21.7977,21.7019,21.7881,3246025.0
2022-11-11 15:50:00,22.75,22.81,22.66,22.74,6666613.0,21.7977,21.8552,21.7115,21.7881,6666613.0
2022-11-11 15:55:00,22.74,22.76,22.63,22.68,4928775.0,21.7881,21.8073,21.6827,21.7307,4928775.0
2022-11-14 09:30:00,22.17,22.3,22.03,22.07,6346656.0,21.242,21.3666,21.1079,21.1462,6346656.0
2022-11-14 09:35:00,22.07,22.22,21.96,22.21,5297424.0,21.1462,21.2899,21.0408,21.2803,5297424.0
2022-11-14 09:40:00,22.21,22.26,21.93,21.95,4479435.0,21.2803,21.3282,21.012,21.0312,4479435.0
2022-11-14 09:45:00,21.95,21.99,21.82,21.97,4331988.0,21.0312,21.0695,20.9067,21.0504,4331988.0
2022-11-14 09:50:00,21.98,22.11,21.96,22.0,3812334.0,21.06,21.1845,21.0408,21.0791,3812334.0
2022-11-14 09:55:00,22.01,22.14,21.94,22.08,3151334.0,21.0887,21.2133,21.0216,21.1558,3151334.0
2022-11-14 10:00:00,22.08,22.3,22.08,22.23,4092329.0,21.1558,21.3666,21.1558,21.2995,4092329.0
2022-11-14 10:05:00,22.24,22.39,22.17,22.34,4842088.0,21.3091,21.4528,21.242,21.4049,4842088.0
2022-11-14 10:10:00,22.34,22.45,22.29,22.37,3913623.0,21.4049,21.5103,21.357,21.4336,3913623.0
2022-11-14 10:15:00,22.37,22.49,22.34,22.4,3976508.0,21.4336,21.5486,21.4049,21.4624,3976508.0
2022-11-14 10:20:00,22.4,22.47,22.3,22.3,3251776.0,21.4624,21.5294,21.3666,21.3666,3251776.0
2022-11-14 10:25:00,22.3,22.33,22.17,22.28,3148494.0,21.3666,21.3953,21.242,21.3474,3148494.0
2022-11-14 10:30:00,22.29,22.4,22.18,22.35,3092897.0,21.357,21.4624,21.2516,21.4145,3092897.0
2022-11-14 10:35:00,22.36,22.38,22.22,22.36,2322711.0,21.424,21.4432,21.2899,21.424,2322711.0
2022-11-14 10:40:00,22.37,22.5,22.32,22.36,3354466.0,21.4336,21.5582,21.3857,21.424,3354466.0
2022-11-14 10:45:00,22.35,22.37,22.27,22.3,1786980.0,21.4145,21.4336,21.3378,21.3666,1786980.0
2022-11-14 10:50:00,22.29,22.39,22.23,22.36,2916066.0,21.357,21.4528,21.2995,21.424,2916066.0
2022-11-14 10:55:00,22.36,22.49,22.33,22.37,4209384.0,21.424,21.5486,21.3953,21.4336,4209384.0
2022-11-14 11:00:00,22.37,22.41,22.19,22.25,4273281.0,21.4336,21.472,21.2612,21.3187,4273281.0
2022-11-14 11:05:00,22.26,22.35,22.2,22.33,2066735.0,21.3282,21.4145,21.2707,21.3953,2066735.0
2022-11-14 11:10:00,22.33,22.34,22.08,22.11,2788979.0,21.3953,21.4049,21.1558,21.1845,2788979.0
2022-11-14 11:15:00,22.11,22.15,22.0,22.05,2633172.0,21.1845,21.2228,21.0791,21.127,2633172.0
2022-11-14 11:20:00,22.06,22.15,22.01,22.09,2133996.0,21.1366,21.2228,21.0887,21.1654,2133996.0
2022-11-14 11:25:00,22.09,22.16,22.05,22.09,2003123.0,21.1654,21.2324,21.127,21.1654,2003123.0
2022-11-14 11:30:00,22.09,22.39,22.04,22.38,4182238.0,21.1654,21.4528,21.1174,21.4432,4182238.0
2022-11-14 11:35:00,22.39,22.44,22.33,22.36,3921998.0,21.4528,21.5007,21.3953,21.424,3921998.0
2022-11-14 11:40:00,22.36,22.45,22.31,22.37,2206662.0,21.424,21.5103,21.3761,21.4336,2206662.0
2022-11-14 11:45:00,22.38,22.56,22.37,22.5,3432492.0,21.4432,21.6157,21.4336,21.5582,3432492.0
2022-11-14 11:50:00,22.5,22.54,22.37,22.41,2251333.0,21.5582,21.5965,21.4336,21.472,2251333.0
2022-11-14 11:55:00,22.41,22.48,22.38,22.42,1113474.0,21.472,21.539,21.4432,21.4815,1113474.0
2022-11-14 12:00:00,22.42,22.6,22.34,22.54,2374620.0,21.4815,21.654,21.4049,21.5965,2374620.0
2022-11-14 12:05:00,22.54,22.62,22.5,22.56,2457901.0,21.5965,21.6732,21.5582,21.6157,2457901.0
2022-11-14 12:10:00,22.56,22.6,22.5,22.57,1245821.0,21.6157,21.654,21.5582,21.6253,1245821.0
2022-11-14 12:15:00,22.57,22.63,22.46,22.46,2142988.0,21.6253,21.6827,21.5199,21.5199,2142988.0
2022-11-14 12:20:00,22.47,22.48,22.3,22.46,3024721.0,21.5294,21.539,21.3666,21.5199,3024721.0
2022-11-14 12:25:00,22.46,22.56,22.41,22.52,1807491.0,21.5199,21.6157,21.472,21.5774,1807491.0
2022-11-14 12:30:00,22.53,22.64,22.51,22.6,2033622.0,21.5869,21.6923,21.5678,21.654,2033622.0
2022-11-14 12:35:00,22.61,22.69,22.58,22.69,2017562.0,21.6636,21.7402,21.6348,21.7402,2017562.0
2022-11-14 12:40:00,22.69,22.69,22.59,22.62,1766329.0,21.7402,21.7402,21.6444,21.6732,1766329.0
2022-11-14 12:45:00,22.62,22.7,22.6,22.67,1379668.0,21.6732,21.7498,21.654,21.7211,1379668.0
2022-11-14 12:50:00,22.67,22.68,22.61,22.66,807574.0,21.7211,21.7307,21.6636,21.7115,807574.0
2022-11-14 12:55:00,22.66,22.66,22.52,22.56,1625202.0,21.7115,21.7115,21.5774,21.6157,1625202.0
2022-11-14 13:00:00,22.56,22.63,22.5,22.61,1658305.0,21.6157,21.6827,21.5582,21.6636,1658305.0
2022-11-14 13:05:00,22.6,22.65,22.57,22.61,1632577.0,21.654,21.7019,21.6253,21.6636,1632577.0
2022-11-14 13:10:00,22.62,22.66,22.55,22.65,1560005.0,21.6732,21.7115,21.6061,21.7019,1560005.0
2022-11-14 13:15:00,22.64,22.72,22.62,22.71,1478728.0,21.6923,21.769,21.6732,21.7594,1478728.0
2022-11-14 13:20:00,22.71,22.79,22.7,22.77,2358181.0,21.7594,21.8361,21.7498,21.8169,2358181.0
2022-11-14 13:25:00,22.77,22.89,22.75,22.88,3239274.0,21.8169,21.9319,21.7977,21.9223,3239274.0
2022-11-14 13:30:00,22.88,22.88,22.8,22.84,1839258.0,21.9223,21.9223,21.8456,21.884,1839258.0
2022-11-14 13:35:00,22.85,22.93,22.84,22.9,2333366.0,21.8935,21.9702,21.884,21.9414,2333366.0
2022-11-14 13:40:00,22.89,22.9,22.83,22.87,1299508.0,21.9319,21.9414,21.8744,21.9127,1299508.0
2022-11-14 13:45:00,22.87,22.87,22.79,22.85,1275222.0,21.9127,21.9127,21.8361,21.8935,1275222.0
2022-11-14 13:50:00,22.85,22.93,22.83,22.91,2147016.0,21.8935,21.9702,21.8744,21.951,2147016.0
2022-11-14 13:55:00,22.9,22.94,22.88,22.93,1219592.0,21.9414,21.9798,21.9223,21.9702,1219592.0
2022-11-14 14:00:00,22.93,22.96,22.87,22.9,2728690.0,21.9702,21.9989,21.9127,21.9414,2728690.0
2022-11-14 14:05:00,22.9,22.91,22.8,22.86,1900153.0,21.9414,21.951,21.8456,21.9031,1900153.0
2022-11-14 14:10:00,22.86,22.88,22.81,22.88,857692.0,21.9031,21.9223,21.8552,21.9223,857692.0
2022-11-14 14:15:00,22.88,22.89,22.76,22.84,1637361.0,21.9223,21.9319,21.8073,21.884,1637361.0
2022-11-14 14:20:00,22.84,22.85,22.76,22.83,1175579.0,21.884,21.8935,21.8073,21.8744,1175579.0
2022-11-14 14:25:00,22.83,22.89,22.79,22.89,1213744.0,21.8744,21.9319,21.8361,21.9319,1213744.0
2022-11-14 14:30:00,22.89,22.9,22.81,22.81,1492219.0,21.9319,21.9414,21.8552,21.8552,1492219.0
2022-11-14 14:35:00,22.82,22.88,22.78,22.78,1232506.0,21.8648,21.9223,21.8265,21.8265,1232506.0
2022-11-14 14:40:00,22.78,22.82,22.71,22.76,1587962.0,21.8265,21.8648,21.7594,21.8073,1587962.0
2022-11-14 14:45:00,22.76,22.77,22.6,22.65,2736345.0,21.8073,21.8169,21.654,21.7019,2736345.0
2022-11-14 14:50:00,22.65,22.73,22.63,22.69,1417522.0,21.7019,21.7786,21.6827,21.7402,1417522.0
2022-11-14 14:55:00,22.69,22.75,22.68,22.7,1416569.0,21.7402,21.7977,21.7307,21.7498,1416569.0
2022-11-14 15:00:00,22.71,22.82,22.7,22.8,2432142.0,21.7594,21.8648,21.7498,21.8456,2432142.0
2022-11-14 15:05:00,22.8,22.88,22.74,22.75,2395051.0,21.8456,21.9223,21.7881,21.7977,2395051.0
2022-11-14 15:10:00,22.75,22.78,22.5,22.54,2753793.0,21.7977,21.8265,21.5582,21.5965,2753793.0
2022-11-14 15:15:00,22.53,22.55,22.45,22.54,3185629.0,21.5869,21.6061,21.5103,21.5965,3185629.0
2022-11-14 15:20:00,22.54,22.61,22.52,22.58,2607222.0,21.5965,21.6636,21.5774,21.6348,2607222.0
2022-11-14 15:25:00,22.58,22.61,22.52,22.53,1096707.0,21.6348,21.6636,21.5774,21.5869,1096707.0
2022-11-14 15:30:00,22.53,22.54,22.37,22.38,2641811.0,21.5869,21.5965,21.4336,21.4432,2641811.0
2022-11-14 15:35:00,22.38,22.46,22.35,22.43,2270722.0,21.4432,21.5199,21.4145,21.4911,2270722.0
2022-11-14 15:40:00,22.43,22.46,22.32,22.34,2621211.0,21.4911,21.5199,21.3857,21.4049,2621211.0
2022-11-14 15:45:00,22.34,22.37,22.23,22.26,2660538.0,21.4049,21.4336,21.2995,21.3282,2660538.0
2022-11-14 15:50:00,22.26,22.33,22.13,22.14,3585434.0,21.3282,21.3953,21.2037,21.2133,3585434.0
2022-11-14 15:55:00,22.14,22.14,21.98,22.05,4906371.0,21.2133,21.2133,21.06,21.127,4906371.0
2022-11-15 09:30:00,23.64,23.94,23.62,23.63,13262625.0,22.6505,22.9379,22.6313,22.6409,13262625.0
2022-11-15 09:35:00,23.63,23.78,23.54,23.59,5854630.0,22.6409,22.7846,22.5547,22.6026,5854630.0
2022-11-15 09:40:00,23.6,23.72,23.53,23.58,4278559.0,22.6121,22.7271,22.5451,22.593,4278559.0
2022-11-15 09:45:00,23.58,23.63,23.3,23.41,6072571.0,22.593,22.6409,22.3247,22.4301,6072571.0
2022-11-15 09:50:00,23.41,23.49,23.32,23.33,3907833.0,22.4301,22.5068,22.3439,22.3534,3907833.0
2022-11-15 09:55:00,23.33,23.69,23.33,23.69,5824746.0,22.3534,22.6984,22.3534,22.6984,5824746.0
2022-11-15 10:00:00,23.69,23.8,23.67,23.77,5640353.0,22.6984,22.8038,22.6792,22.775,5640353.0
2022-11-15 10:05:00,23.77,23.82,23.59,23.64,4426927.0,22.775,22.8229,22.6026,22.6505,4426927.0
2022-11-15 10:10:00,23.64,23.72,23.57,23.61,3282794.0,22.6505,22.7271,22.5834,22.6217,3282794.0
2022-11-15 10:15:00,23.62,23.69,23.51,23.55,2860111.0,22.6313,22.6984,22.5259,22.5642,2860111.0
2022-11-15 10:20:00,23.55,23.72,23.47,23.71,3434315.0,22.5642,22.7271,22.4876,22.7175,3434315.0
2022-11-15 10:25:00,23.71,23.79,23.69,23.73,3155202.0,22.7175,22.7942,22.6984,22.7367,3155202.0
2022-11-15 10:30:00,23.73,23.78,23.65,23.76,2111775.0,22.7367,22.7846,22.6601,22.7654,2111775.0
2022-11-15 10:35:00,23.77,23.8,23.57,23.6,2496345.0,22.775,22.8038,22.5834,22.6121,2496345.0
2022-11-15 10:40:00,23.6,23.65,23.52,23.61,2124215.0,22.6121,22.6601,22.5355,22.6217,2124215.0
2022-11-15 10:45:00,23.6,23.71,23.37,23.42,4158318.0,22.6121,22.7175,22.3918,22.4397,4158318.0
2022-11-15 10:50:00,23.41,23.48,23.29,23.48,3484262.0,22.4301,22.4972,22.3151,22.4972,3484262.0
2022-11-15 10:55:00,23.47,23.55,23.41,23.42,2764534.0,22.4876,22.5642,22.4301,22.4397,2764534.0
2022-11-15 11:00:00,23.41,23.45,23.18,23.34,4480955.0,22.4301,22.4684,22.2097,22.363,4480955.0
2022-11-15 11:05:00,23.33,23.5,23.28,23.42,2512084.0,22.3534,22.5163,22.3055,22.4397,2512084.0
2022-11-15 11:10:00,23.42,23.53,23.38,23.51,2182821.0,22.4397,22.5451,22.4014,22.5259,2182821.0
2022-11-15 11:15:00,23.51,23.55,23.33,23.42,2519656.0,22.5259,22.5642,22.3534,22.4397,2519656.0
2022-11-15 11:20:00,23.41,23.55,23.4,23.44,1919019.0,22.4301,22.5642,22.4205,22.4588,1919019.0
2022-11-15 11:25:00,23.44,23.48,23.36,23.41,1530253.0,22.4588,22.4972,22.3822,22.4301,1530253.0
2022-11-15 11:30:00,23.41,23.75,23.41,23.74,4465593.0,22.4301,22.7559,22.4301,22.7463,4465593.0
2022-11-15 11:35:00,23.75,23.75,23.58,23.64,2822245.0,22.7559,22.7559,22.593,22.6505,2822245.0
2022-11-15 11:40:00,23.64,23.7,23.57,23.62,2110937.0,22.6505,22.708,22.5834,22.6313,2110937.0
2022-11-15 11:45:00,23.62,23.7,23.59,23.65,1652113.0,22.6313,22.708,22.6026,22.6601,1652113.0
2022-11-15 11:50:00,23.64,23.69,23.6,23.69,1148668.0,22.6505,22.6984,22.6121,22.6984,1148668.0
2022-11-15 11:55:00,23.68,23.73,23.62,23.71,1496883.0,22.6888,22.7367,22.6313,22.7175,1496883.0
2022-11-15 12:00:00,23.72,23.73,23.46,23.56,2992857.0,22.7271,22.7367,22.478,22.5738,2992857.0
2022-11-15 12:05:00,23.56,23.6,23.47,23.58,1751905.0,22.5738,22.6121,22.4876,22.593,1751905.0
2022-11-15 12:10:00,23.58,23.7,23.56,23.6,2244850.0,22.593,22.708,22.5738,22.6121,2244850.0
2022-11-15 12:15:00,23.6,23.63,23.54,23.57,1007165.0,22.6121,22.6409,22.5547,22.5834,1007165.0
2022-11-15 12:20:00,23.57,23.62,23.5,23.55,1382094.0,22.5834,22.6313,22.5163,22.5642,1382094.0
2022-11-15 12:25:00,23.56,23.58,23.47,23.49,1087891.0,22.5738,22.593,22.4876,22.5068,1087891.0
2022-11-15 12:30:00,23.49,23.57,23.42,23.51,1603661.0,22.5068,22.5834,22.4397,22.5259,1603661.0
2022-11-15 12:35:00,23.5,23.55,23.48,23.52,1043950.0,22.5163,22.5642,22.4972,22.5355,1043950.0
2022-11-15 12:40:00,23.52,23.56,23.4,23.44,1321271.0,22.5355,22.5738,22.4205,22.4588,1321271.0
2022-11-15 12:45:00,23.44,23.53,23.36,23.52,1688289.0,22.4588,22.5451,22.3822,22.5355,1688289.0
2022-11-15 12:50:00,23.52,23.52,23.42,23.43,888263.0,22.5355,22.5355,22.4397,22.4493,888263.0
2022-11-15 12:55:00,23.43,23.45,23.34,23.45,1530634.0,22.4493,22.4684,22.363,22.4684,1530634.0
2022-11-15 13:00:00,23.45,23.51,23.4,23.47,1457058.0,22.4684,22.5259,22.4205,22.4876,1457058.0
2022-11-15 13:05:00,23.47,23.51,23.38,23.39,1236485.0,22.4876,22.5259,22.4014,22.4109,1236485.0
2022-11-15 13:10:00,23.39,23.42,23.32,23.38,1667001.0,22.4109,22.4397,22.3439,22.4014,1667001.0
2022-11-15 13:15:00,23.37,23.37,23.05,23.07,5519788.0,22.3918,22.3918,22.0852,22.1043,5519788.0
2022-11-15 13:20:00,23.07,23.09,22.72,22.88,7332940.0,22.1043,22.1235,21.769,21.9223,7332940.0
2022-11-15 13:25:00,22.88,22.95,22.59,22.67,6932917.0,21.9223,21.9894,21.6444,21.7211,6932917.0
2022-11-15 13:30:00,22.67,22.83,22.49,22.5,6096904.0,21.7211,21.8744,21.5486,21.5582,6096904.0
2022-11-15 13:35:00,22.49,22.67,22.25,22.38,5922501.0,21.5486,21.7211,21.3187,21.4432,5922501.0
2022-11-15 13:40:00,22.37,22.74,22.18,22.61,8799992.0,21.4336,21.7881,21.2516,21.6636,8799992.0
2022-11-15 13:45:00,22.61,22.8,22.46,22.47,6187197.0,21.6636,21.8456,21.5199,21.5294,6187197.0
2022-11-15 13:50:00,22.46,22.71,22.46,22.69,4085131.0,21.5199,21.7594,21.5199,21.7402,4085131.0
2022-11-15 13:55:00,22.69,22.82,22.6,22.63,3755476.0,21.7402,21.8648,21.654,21.6827,3755476.0
2022-11-15 14:00:00,22.64,22.72,22.27,22.28,4882190.0,21.6923,21.769,21.3378,21.3474,4882190.0
2022-11-15 14:05:00,22.28,22.6,22.27,22.59,4612616.0,21.3474,21.654,21.3378,21.6444,4612616.0
2022-11-15 14:10:00,22.58,22.99,22.56,22.78,11352051.0,21.6348,22.0277,21.6157,21.8265,11352051.0
2022-11-15 14:15:00,22.78,22.96,22.66,22.91,4943685.0,21.8265,21.9989,21.7115,21.951,4943685.0
2022-11-15 14:20:00,22.9,23.14,22.9,23.1,7008097.0,21.9414,22.1714,21.9414,22.1331,7008097.0
2022-11-15 14:25:00,23.09,23.13,22.9,23.01,3830590.0,22.1235,22.1618,21.9414,22.0468,3830590.0
2022-11-15 14:30:00,23.01,23.05,22.88,22.89,2322158.0,22.0468,22.0852,21.9223,21.9319,2322158.0
2022-11-15 14:35:00,22.89,23.07,22.85,22.91,3238116.0,21.9319,22.1043,21.8935,21.951,3238116.0
2022-11-15 14:40:00,22.91,23.03,22.88,22.92,2132482.0,21.951,22.066,21.9223,21.9606,2132482.0
2022-11-15 14:45:00,22.92,23.01,22.79,22.83,2883053.0,21.9606,22.0468,21.8361,21.8744,2883053.0
2022-11-15 14:50:00,22.83,22.9,22.74,22.85,2683670.0,21.8744,21.9414,21.7881,21.8935,2683670.0
2022-11-15 14:55:00,22.84,23.13,22.81,23.06,4366684.0,21.884,22.1618,21.8552,22.0947,4366684.0
2022-11-15 15:00:00,23.05,23.21,23.01,23.16,3856665.0,22.0852,22.2385,22.0468,22.1906,3856665.0
2022-11-15 15:05:00,23.15,23.16,22.96,23.03,3084873.0,22.181,22.1906,21.9989,22.066,3084873.0
2022-11-15 15:10:00,23.04,23.09,22.92,23.02,2350770.0,22.0756,22.1235,21.9606,22.0564,2350770.0
2022-11-15 15:15:00,23.02,23.18,23.01,23.15,2942080.0,22.0564,22.2097,22.0468,22.181,2942080.0
2022-11-15 15:20:00,23.15,23.24,23.08,23.2,2785414.0,22.181,22.2672,22.1139,22.2289,2785414.0
2022-11-15 15:25:00,23.2,23.22,23.07,23.11,1792577.0,22.2289,22.2481,22.1043,22.1427,1792577.0
2022-11-15 15:30:00,23.12,23.12,22.89,22.91,3924639.0,22.1522,22.1522,21.9319,21.951,3924639.0
2022-11-15 15:35:00,22.92,23.13,22.91,23.1,2988903.0,21.9606,22.1618,21.951,22.1331,2988903.0
2022-11-15 15:40:00,23.09,23.14,23.03,23.1,2370162.0,22.1235,22.1714,22.066,22.1331,2370162.0
2022-11-15 15:45:00,23.09,23.1,22.94,22.98,2447074.0,22.1235,22.1331,21.9798,22.0181,2447074.0
2022-11-15 15:50:00,22.98,22.99,22.78,22.85,4647670.0,22.0181,22.0277,21.8265,21.8935,4647670.0
2022-11-15 15:55:00,22.86,22.99,22.84,22.98,3951732.0,21.9031,22.0277,21.884,22.0181,3951732.0
2022-11-16 09:30:00,22.5,22.58,22.32,22.54,5018926.0,21.5582,21.6348,21.3857,21.5965,5018926.0
2022-11-16 09:35:00,22.54,22.55,22.37,22.47,3109839.0,21.5965,21.6061,21.4336,21.5294,3109839.0
2022-11-16 09:40:00,22.46,22.48,22.35,22.37,2256343.0,21.5199,21.539,21.4145,21.4336,2256343.0
2022-11-16 09:45:00,22.36,22.49,22.09,22.13,5819008.0,21.424,21.5486,21.1654,21.2037,5819008.0
2022-11-16 09:50:00,22.13,22.23,22.07,22.19,4043692.0,21.2037,21.2995,21.1462,21.2612,4043692.0
2022-11-16 09:55:00,22.18,22.35,22.16,22.26,3562280.0,21.2516,21.4145,21.2324,21.3282,3562280.0
2022-11-16 10:00:00,22.26,22.35,22.21,22.25,3020134.0,21.3282,21.4145,21.2803,21.3187,3020134.0
2022-11-16 10:05:00,22.25,22.32,22.09,22.15,3384167.0,21.3187,21.3857,21.1654,21.2228,3384167.0
2022-11-16 10:10:00,22.14,22.3,22.09,22.12,2745386.0,21.2133,21.3666,21.1654,21.1941,2745386.0
2022-11-16 10:15:00,22.12,22.14,21.92,21.98,5405579.0,21.1941,21.2133,21.0025,21.06,5405579.0
2022-11-16 10:20:00,21.97,22.11,21.95,22.04,3539492.0,21.0504,21.1845,21.0312,21.1174,3539492.0
2022-11-16 10:25:00,22.04,22.15,22.01,22.08,2654603.0,21.1174,21.2228,21.0887,21.1558,2654603.0
2022-11-16 10:30:00,22.09,22.28,22.07,22.23,3316011.0,21.1654,21.3474,21.1462,21.2995,3316011.0
2022-11-16 10:35:00,22.23,22.24,22.08,22.12,2451799.0,21.2995,21.3091,21.1558,21.1941,2451799.0
2022-11-16 10:40:00,22.13,22.15,22.04,22.05,2610933.0,21.2037,21.2228,21.1174,21.127,2610933.0
2022-11-16 10:45:00,22.05,22.11,21.95,22.01,2220324.0,21.127,21.1845,21.0312,21.0887,2220324.0
2022-11-16 10:50:00,22.01,22.03,21.82,21.85,4128226.0,21.0887,21.1079,20.9067,20.9354,4128226.0
2022-11-16 10:55:00,21.85,21.9,21.83,21.88,2269770.0,20.9354,20.9833,20.9162,20.9641,2269770.0
2022-11-16 11:00:00,21.87,21.98,21.85,21.98,2470201.0,20.9546,21.06,20.9354,21.06,2470201.0
2022-11-16 11:05:00,21.98,22.04,21.93,21.98,2214162.0,21.06,21.1174,21.012,21.06,2214162.0
2022-11-16 11:10:00,21.98,22.09,21.93,22.04,2900897.0,21.06,21.1654,21.012,21.1174,2900897.0
2022-11-16 11:15:00,22.03,22.1,22.0,22.09,1399362.0,21.1079,21.1749,21.0791,21.1654,1399362.0
2022-11-16 11:20:00,22.09,22.17,22.04,22.14,2238530.0,21.1654,21.242,21.1174,21.2133,2238530.0
2022-11-16 11:25:00,22.14,22.23,22.1,22.17,2219065.0,21.2133,21.2995,21.1749,21.242,2219065.0
2022-11-16 11:30:00,22.17,22.28,22.16,22.2,1903017.0,21.242,21.3474,21.2324,21.2707,1903017.0
2022-11-16 11:35:00,22.2,22.21,22.1,22.14,1907806.0,21.2707,21.2803,21.1749,21.2133,1907806.0
2022-11-16 11:40:00,22.14,22.23,22.12,22.17,1259822.0,21.2133,21.2995,21.1941,21.242,1259822.0
2022-11-16 11:45:00,22.17,22.28,22.16,22.23,1791229.0,21.242,21.3474,21.2324,21.2995,1791229.0
2022-11-16 11:50:00,22.23,22.28,22.15,22.19,1842176.0,21.2995,21.3474,21.2228,21.2612,1842176.0
2022-11-16 11:55:00,22.19,22.33,22.17,22.18,2468012.0,21.2612,21.3953,21.242,21.2516,2468012.0
2022-11-16 12:00:00,22.18,22.21,22.1,22.13,1894721.0,21.2516,21.2803,21.1749,21.2037,1894721.0
2022-11-16 12:05:00,22.13,22.23,22.06,22.21,2215114.0,21.2037,21.2995,21.1366,21.2803,2215114.0
2022-11-16 12:10:00,22.21,22.23,22.13,22.14,1528623.0,21.2803,21.2995,21.2037,21.2133,1528623.0
2022-11-16 12:15:00,22.14,22.18,22.09,22.13,822821.0,21.2133,21.2516,21.1654,21.2037,822821.0
2022-11-16 12:20:00,22.12,22.19,22.05,22.14,2478549.0,21.1941,21.2612,21.127,21.2133,2478549.0
2022-11-16 12:25:00,22.14,22.22,22.13,22.2,2120390.0,21.2133,21.2899,21.2037,21.2707,2120390.0
2022-11-16 12:30:00,22.2,22.26,22.15,22.23,1314010.0,21.2707,21.3282,21.2228,21.2995,1314010.0
2022-11-16 12:35:00,22.24,22.31,22.23,22.25,1857861.0,21.3091,21.3761,21.2995,21.3187,1857861.0
2022-11-16 12:40:00,22.26,22.42,22.23,22.38,1790912.0,21.3282,21.4815,21.2995,21.4432,1790912.0
2022-11-16 12:45:00,22.39,22.54,22.37,22.45,2882074.0,21.4528,21.5965,21.4336,21.5103,2882074.0
2022-11-16 12:50:00,22.44,22.54,22.34,22.37,2669275.0,21.5007,21.5965,21.4049,21.4336,2669275.0
2022-11-16 12:55:00,22.38,22.4,22.31,22.33,1295256.0,21.4432,21.4624,21.3761,21.3953,1295256.0
2022-11-16 13:00:00,22.33,22.35,22.21,22.33,2757702.0,21.3953,21.4145,21.2803,21.3953,2757702.0
2022-11-16 13:05:00,22.32,22.37,22.28,22.35,1820215.0,21.3857,21.4336,21.3474,21.4145,1820215.0
2022-11-16 13:10:00,22.35,22.42,22.31,22.35,2116484.0,21.4145,21.4815,21.3761,21.4145,2116484.0
2022-11-16 13:15:00,22.35,22.39,22.29,22.31,2435054.0,21.4145,21.4528,21.357,21.3761,2435054.0
2022-11-16 13:20:00,22.31,22.4,22.31,22.34,1507651.0,21.3761,21.4624,21.3761,21.4049,1507651.0
2022-11-16 13:25:00,22.35,22.41,22.31,22.33,1120725.0,21.4145,21.472,21.3761,21.3953,1120725.0
2022-11-16 13:30:00,22.34,22.38,22.12,22.14,2621228.0,21.4049,21.4432,21.1941,21.2133,2621228.0
2022-11-16 13:35:00,22.14,22.19,22.11,22.16,1419375.0,21.2133,21.2612,21.1845,21.2324,1419375.0
2022-11-16 13:40:00,22.17,22.22,22.15,22.19,1095190.0,21.242,21.2899,21.2228,21.2612,1095190.0
2022-11-16 13:45:00,22.19,22.22,22.13,22.15,2121852.0,21.2612,21.2899,21.2037,21.2228,2121852.0
2022-11-16 13:50:00,22.15,22.18,22.1,22.12,1549243.0,21.2228,21.2516,21.1749,21.1941,1549243.0
2022-11-16 13:55:00,22.12,22.14,22.0,22.04,1853116.0,21.1941,21.2133,21.0791,21.1174,1853116.0
2022-11-16 14:00:00,22.04,22.12,22.01,22.11,1097949.0,21.1174,21.1941,21.0887,21.1845,1097949.0
2022-11-16 14:05:00,22.11,22.13,22.06,22.12,755159.0,21.1845,21.2037,21.1366,21.1941,755159.0
2022-11-16 14:10:00,22.12,22.12,22.06,22.09,879534.0,21.1941,21.1941,21.1366,21.1654,879534.0
2022-11-16 14:15:00,22.09,22.12,22.01,22.05,1118836.0,21.1654,21.1941,21.0887,21.127,1118836.0
2022-11-16 14:20:00,22.06,22.15,22.04,22.13,1435386.0,21.1366,21.2228,21.1174,21.2037,1435386.0
2022-11-16 14:25:00,22.14,22.2,22.13,22.14,1639662.0,21.2133,21.2707,21.2037,21.2133,1639662.0
2022-11-16 14:30:00,22.15,22.15,21.96,22.01,2499896.0,21.2228,21.2228,21.0408,21.0887,2499896.0
2022-11-16 14:35:00,22.01,22.2,21.98,22.13,2828974.0,21.0887,21.2707,21.06,21.2037,2828974.0
2022-11-16 14:40:00,22.13,22.17,22.08,22.09,1744094.0,21.2037,21.242,21.1558,21.1654,1744094.0
2022-11-16 14:45:00,22.1,22.14,22.03,22.05,1198785.0,21.1749,21.2133,21.1079,21.127,1198785.0
2022-11-16 14:50:00,22.05,22.16,22.03,22.12,1658516.0,21.127,21.2324,21.1079,21.1941,1658516.0
2022-11-16 14:55:00,22.12,22.18,22.1,22.18,686137.0,21.1941,21.2516,21.1749,21.2516,686137.0
2022-11-16 15:00:00,22.17,22.19,22.04,22.07,1171193.0,21.242,21.2612,21.1174,21.1462,1171193.0
2022-11-16 15:05:00,22.07,22.1,21.9,21.93,2722886.0,21.1462,21.1749,20.9833,21.012,2722886.0
2022-11-16 15:10:00,21.93,21.99,21.92,21.97,1389688.0,21.012,21.0695,21.0025,21.0504,1389688.0
2022-11-16 15:15:00,21.97,22.0,21.87,21.92,1491338.0,21.0504,21.0791,20.9546,21.0025,1491338.0
2022-11-16 15:20:00,21.92,21.98,21.88,21.93,1272843.0,21.0025,21.06,20.9641,21.012,1272843.0
2022-11-16 15:25:00,21.93,22.0,21.92,21.95,1328492.0,21.012,21.0791,21.0025,21.0312,1328492.0
2022-11-16 15:30:00,21.95,22.0,21.85,21.86,1870245.0,21.0312,21.0791,20.9354,20.945,1870245.0
2022-11-16 15:35:00,21.86,21.93,21.85,21.91,1071892.0,20.945,21.012,20.9354,20.9929,1071892.0
2022-11-16 15:40:00,21.92,22.06,21.88,22.06,2837535.0,21.0025,21.1366,20.9641,21.1366,2837535.0
2022-11-16 15:45:00,22.05,22.07,21.99,22.05,1874977.0,21.127,21.1462,21.0695,21.127,1874977.0
2022-11-16 15:50:00,22.05,22.19,22.05,22.18,4104471.0,21.127,21.2612,21.127,21.2516,4104471.0
2022-11-16 15:55:00,22.17,22.17,21.98,22.02,3119343.0,21.242,21.242,21.06,21.0983,3119343.0
2022-11-17 09:30:00,20.95,21.15,20.91,21.12,17361246.0,20.0731,20.2647,20.0347,20.236,17361246.0
2022-11-17 09:35:00,21.13,21.22,21.03,21.12,4501949.0,20.2455,20.3318,20.1497,20.236,4501949.0
2022-11-17 09:40:00,21.13,21.31,21.07,21.3,3852876.0,20.2455,20.418,20.188,20.4084,3852876.0
2022-11-17 09:45:00,21.3,21.43,21.24,21.39,4168650.0,20.4084,20.533,20.3509,20.4947,4168650.0
2022-11-17 09:50:00,21.38,21.43,21.22,21.25,2929857.0,20.4851,20.533,20.3318,20.3605,2929857.0
2022-11-17 09:55:00,21.24,21.27,21.15,21.17,2679297.0,20.3509,20.3797,20.2647,20.2839,2679297.0
2022-11-17 10:00:00,21.16,21.28,21.07,21.28,3697143.0,20.2743,20.3893,20.188,20.3893,3697143.0
2022-11-17 10:05:00,21.27,21.33,21.2,21.24,2411757.0,20.3797,20.4372,20.3126,20.3509,2411757.0
2022-11-17 10:10:00,21.25,21.32,21.14,21.3,2248255.0,20.3605,20.4276,20.2551,20.4084,2248255.0
2022-11-17 10:15:00,21.29,21.59,21.27,21.56,4539634.0,20.3988,20.6863,20.3797,20.6575,4539634.0
2022-11-17 10:20:00,21.56,21.59,21.49,21.52,3798768.0,20.6575,20.6863,20.5905,20.6192,3798768.0
2022-11-17 10:25:00,21.51,21.64,21.5,21.58,2896499.0,20.6096,20.7342,20.6,20.6767,2896499.0
2022-11-17 10:30:00,21.57,21.58,21.4,21.42,2176646.0,20.6671,20.6767,20.5042,20.5234,2176646.0
2022-11-17 10:35:00,21.41,21.54,21.41,21.45,2015604.0,20.5138,20.6384,20.5138,20.5521,2015604.0
2022-11-17 10:40:00,21.45,21.56,21.43,21.5,1701134.0,20.5521,20.6575,20.533,20.6,1701134.0
2022-11-17 10:45:00,21.49,21.5,21.3,21.35,2559864.0,20.5905,20.6,20.4084,20.4563,2559864.0
2022-11-17 10:50:00,21.34,21.4,21.32,21.38,1252018.0,20.4467,20.5042,20.4276,20.4851,1252018.0
2022-11-17 10:55:00,21.38,21.4,21.25,21.27,1391396.0,20.4851,20.5042,20.3605,20.3797,1391396.0
2022-11-17 11:00:00,21.26,21.36,21.25,21.3,1479021.0,20.3701,20.4659,20.3605,20.4084,1479021.0
2022-11-17 11:05:00,21.3,21.44,21.24,21.24,2588543.0,20.4084,20.5426,20.3509,20.3509,2588543.0
2022-11-17 11:10:00,21.24,21.34,21.22,21.34,1710175.0,20.3509,20.4467,20.3318,20.4467,1710175.0
2022-11-17 11:15:00,21.34,21.41,21.29,21.38,1326689.0,20.4467,20.5138,20.3988,20.4851,1326689.0
2022-11-17 11:20:00,21.38,21.41,21.28,21.39,1403261.0,20.4851,20.5138,20.3893,20.4947,1403261.0
2022-11-17 11:25:00,21.39,21.48,21.36,21.46,2013764.0,20.4947,20.5809,20.4659,20.5617,2013764.0
2022-11-17 11:30:00,21.45,21.51,21.41,21.5,1612343.0,20.5521,20.6096,20.5138,20.6,1612343.0
2022-11-17 11:35:00,21.51,21.56,21.48,21.53,1413205.0,20.6096,20.6575,20.5809,20.6288,1413205.0
2022-11-17 11:40:00,21.53,21.57,21.49,21.54,1154402.0,20.6288,20.6671,20.5905,20.6384,1154402.0
2022-11-17 11:45:00,21.54,21.57,21.48,21.49,1246846.0,20.6384,20.6671,20.5809,20.5905,1246846.0
2022-11-17 11:50:00,21.5,21.57,21.44,21.51,1939348.0,20.6,20.6671,20.5426,20.6096,1939348.0
2022-11-17 11:55:00,21.51,21.85,21.51,21.85,5539633.0,20.6096,20.9354,20.6096,20.9354,5539633.0
2022-11-17 12:00:00,21.84,21.9,21.81,21.88,2999350.0,20.9258,20.9833,20.8971,20.9641,2999350.0
2022-11-17 12:05:00,21.88,21.93,21.82,21.85,2116687.0,20.9641,21.012,20.9067,20.9354,2116687.0
2022-11-17 12:10:00,21.85,21.92,21.83,21.84,1530713.0,20.9354,21.0025,20.9162,20.9258,1530713.0
2022-11-17 12:15:00,21.84,21.85,21.76,21.84,1702167.0,20.9258,20.9354,20.8492,20.9258,1702167.0
2022-11-17 12:20:00,21.84,21.84,21.73,21.76,1396953.0,20.9258,20.9258,20.8204,20.8492,1396953.0
2022-11-17 12:25:00,21.76,21.79,21.72,21.75,1550826.0,20.8492,20.8779,20.8108,20.8396,1550826.0
2022-11-17 12:30:00,21.75,21.82,21.68,21.7,1737378.0,20.8396,20.9067,20.7725,20.7917,1737378.0
2022-11-17 12:35:00,21.7,21.81,21.69,21.81,1129913.0,20.7917,20.8971,20.7821,20.8971,1129913.0
2022-11-17 12:40:00,21.81,21.86,21.75,21.81,1335155.0,20.8971,20.945,20.8396,20.8971,1335155.0
2022-11-17 12:45:00,21.8,21.87,21.79,21.87,1290582.0,20.8875,20.9546,20.8779,20.9546,1290582.0
2022-11-17 12:50:00,21.87,22.0,21.86,21.94,3230544.0,20.9546,21.0791,20.945,21.0216,3230544.0
2022-11-17 12:55:00,21.94,22.14,21.93,22.06,4163010.0,21.0216,21.2133,21.012,21.1366,4163010.0
2022-11-17 13:00:00,22.07,22.12,22.04,22.05,2024845.0,21.1462,21.1941,21.1174,21.127,2024845.0
2022-11-17 13:05:00,22.05,22.11,22.01,22.01,1639851.0,21.127,21.1845,21.0887,21.0887,1639851.0
2022-11-17 13:10:00,22.01,22.12,22.01,22.06,1436068.0,21.0887,21.1941,21.0887,21.1366,1436068.0
2022-11-17 13:15:00,22.06,22.17,22.04,22.17,2458980.0,21.1366,21.242,21.1174,21.242,2458980.0
2022-11-17 13:20:00,22.17,22.2,22.11,22.14,1782209.0,21.242,21.2707,21.1845,21.2133,1782209.0
2022-11-17 13:25:00,22.14,22.15,22.04,22.07,1299772.0,21.2133,21.2228,21.1174,21.1462,1299772.0
2022-11-17 13:30:00,22.07,22.1,22.01,22.1,1958872.0,21.1462,21.1749,21.0887,21.1749,1958872.0
2022-11-17 13:35:00,22.1,22.21,22.07,22.18,1757550.0,21.1749,21.2803,21.1462,21.2516,1757550.0
2022-11-17 13:40:00,22.19,22.2,22.09,22.11,839266.0,21.2612,21.2707,21.1654,21.1845,839266.0
2022-11-17 13:45:00,22.11,22.11,21.99,22.0,1532558.0,21.1845,21.1845,21.0695,21.0791,1532558.0
2022-11-17 13:50:00,22.0,22.02,21.94,21.98,1525667.0,21.0791,21.0983,21.0216,21.06,1525667.0
2022-11-17 13:55:00,21.98,22.07,21.94,22.05,1135132.0,21.06,21.1462,21.0216,21.127,1135132.0
2022-11-17 14:00:00,22.05,22.11,22.02,22.05,1134857.0,21.127,21.1845,21.0983,21.127,1134857.0
2022-11-17 14:05:00,22.05,22.06,21.86,21.87,2707744.0,21.127,21.1366,20.945,20.9546,2707744.0
2022-11-17 14:10:00,21.87,21.88,21.78,21.8,1881470.0,20.9546,20.9641,20.8683,20.8875,1881470.0
2022-11-17 14:15:00,21.81,21.82,21.69,21.72,1894601.0,20.8971,20.9067,20.7821,20.8108,1894601.0
2022-11-17 14:20:00,21.72,21.74,21.65,21.71,1744110.0,20.8108,20.83,20.7438,20.8013,1744110.0
2022-11-17 14:25:00,21.72,21.76,21.66,21.73,1957649.0,20.8108,20.8492,20.7534,20.8204,1957649.0
2022-11-17 14:30:00,21.72,21.77,21.69,21.74,1516121.0,20.8108,20.8587,20.7821,20.83,1516121.0
2022-11-17 14:35:00,21.75,21.76,21.6,21.69,2127008.0,20.8396,20.8492,20.6959,20.7821,2127008.0
2022-11-17 14:40:00,21.69,21.73,21.61,21.68,1496896.0,20.7821,20.8204,20.7054,20.7725,1496896.0
2022-11-17 14:45:00,21.67,21.76,21.58,21.72,1879409.0,20.7629,20.8492,20.6767,20.8108,1879409.0
2022-11-17 14:50:00,21.73,21.76,21.68,21.75,2000952.0,20.8204,20.8492,20.7725,20.8396,2000952.0
2022-11-17 14:55:00,21.76,21.76,21.69,21.7,1000792.0,20.8492,20.8492,20.7821,20.7917,1000792.0
2022-11-17 15:00:00,21.69,21.74,21.6,21.64,2387517.0,20.7821,20.83,20.6959,20.7342,2387517.0
2022-11-17 15:05:00,21.64,21.74,21.59,21.61,2187593.0,20.7342,20.83,20.6863,20.7054,2187593.0
2022-11-17 15:10:00,21.61,21.62,21.48,21.48,2538500.0,20.7054,20.715,20.5809,20.5809,2538500.0
2022-11-17 15:15:00,21.49,21.52,21.44,21.46,1883885.0,20.5905,20.6192,20.5426,20.5617,1883885.0
2022-11-17 15:20:00,21.46,21.48,21.4,21.4,1664017.0,20.5617,20.5809,20.5042,20.5042,1664017.0
2022-11-17 15:25:00,21.41,21.46,21.36,21.45,1784915.0,20.5138,20.5617,20.4659,20.5521,1784915.0
2022-11-17 15:30:00,21.44,21.54,21.42,21.51,2010088.0,20.5426,20.6384,20.5234,20.6096,2010088.0
2022-11-17 15:35:00,21.5,21.55,21.48,21.55,1106749.0,20.6,20.648,20.5809,20.648,1106749.0
2022-11-17 15:40:00,21.55,21.63,21.54,21.6,2085261.0,20.648,20.7246,20.6384,20.6959,2085261.0
2022-11-17 15:45:00,21.59,21.82,21.59,21.79,3041128.0,20.6863,20.9067,20.6863,20.8779,3041128.0
2022-11-17 15:50:00,21.79,21.84,21.68,21.68,2743348.0,20.8779,20.9258,20.7725,20.7725,2743348.0
2022-11-17 15:55:00,21.69,21.88,21.67,21.86,3648070.0,20.7821,20.9641,20.7629,20.945,3648070.0
2022-11-18 09:30:00,22.55,22.58,22.14,22.19,6878409.0,21.6061,21.6348,21.2133,21.2612,6878409.0
2022-11-18 09:35:00,22.19,22.29,22.06,22.07,4557794.0,21.2612,21.357,21.1366,21.1462,4557794.0
2022-11-18 09:40:00,22.07,22.19,22.06,22.15,3266456.0,21.1462,21.2612,21.1366,21.2228,3266456.0
2022-11-18 09:45:00,22.15,22.23,22.0,22.0,4076546.0,21.2228,21.2995,21.0791,21.0791,4076546.0
2022-11-18 09:50:00,22.01,22.19,22.0,22.16,2653179.0,21.0887,21.2612,21.0791,21.2324,2653179.0
2022-11-18 09:55:00,22.16,22.27,22.06,22.1,3984392.0,21.2324,21.3378,21.1366,21.1749,3984392.0
2022-11-18 10:00:00,22.1,22.12,21.79,21.8,6587209.0,21.1749,21.1941,20.8779,20.8875,6587209.0
2022-11-18 10:05:00,21.8,21.86,21.66,21.78,5181298.0,20.8875,20.945,20.7534,20.8683,5181298.0
2022-11-18 10:10:00,21.78,21.86,21.74,21.75,3819662.0,20.8683,20.945,20.83,20.8396,3819662.0
2022-11-18 10:15:00,21.74,21.9,21.71,21.79,2830548.0,20.83,20.9833,20.8013,20.8779,2830548.0
2022-11-18 10:20:00,21.8,21.95,21.79,21.88,3376309.0,20.8875,21.0312,20.8779,20.9641,3376309.0
2022-11-18 10:25:00,21.89,21.92,21.67,21.88,2971138.0,20.9737,21.0025,20.7629,20.9641,2971138.0
2022-11-18 10:30:00,21.88,21.94,21.8,21.86,2361051.0,20.9641,21.0216,20.8875,20.945,2361051.0
2022-11-18 10:35:00,21.85,21.95,21.78,21.81,3073299.0,20.9354,21.0312,20.8683,20.8971,3073299.0
2022-11-18 10:40:00,21.81,21.93,21.8,21.82,2849797.0,20.8971,21.012,20.8875,20.9067,2849797.0
2022-11-18 10:45:00,21.82,21.87,21.72,21.85,1497096.0,20.9067,20.9546,20.8108,20.9354,1497096.0
2022-11-18 10:50:00,21.84,21.88,21.78,21.84,1605733.0,20.9258,20.9641,20.8683,20.9258,1605733.0
2022-11-18 10:55:00,21.85,21.86,21.55,21.64,4345447.0,20.9354,20.945,20.648,20.7342,4345447.0
2022-11-18 11:00:00,21.64,21.69,21.5,21.54,3919576.0,20.7342,20.7821,20.6,20.6384,3919576.0
2022-11-18 11:05:00,21.54,21.64,21.53,21.61,1603782.0,20.6384,20.7342,20.6288,20.7054,1603782.0
2022-11-18 11:10:00,21.61,21.71,21.56,21.7,1717968.0,20.7054,20.8013,20.6575,20.7917,1717968.0
2022-11-18 11:15:00,21.69,21.87,21.67,21.87,2940051.0,20.7821,20.9546,20.7629,20.9546,2940051.0
2022-11-18 11:20:00,21.86,21.88,21.78,21.82,1889177.0,20.945,20.9641,20.8683,20.9067,1889177.0
2022-11-18 11:25:00,21.82,21.87,21.76,21.79,1293292.0,20.9067,20.9546,20.8492,20.8779,1293292.0
2022-11-18 11:30:00,21.79,21.89,21.78,21.81,1534418.0,20.8779,20.9737,20.8683,20.8971,1534418.0
2022-11-18 11:35:00,21.81,21.86,21.65,21.68,2614249.0,20.8971,20.945,20.7438,20.7725,2614249.0
2022-11-18 11:40:00,21.67,21.72,21.64,21.7,1883123.0,20.7629,20.8108,20.7342,20.7917,1883123.0
2022-11-18 11:45:00,21.7,21.72,21.58,21.59,2958282.0,20.7917,20.8108,20.6767,20.6863,2958282.0
2022-11-18 11:50:00,21.59,21.68,21.56,21.65,1970286.0,20.6863,20.7725,20.6575,20.7438,1970286.0
2022-11-18 11:55:00,21.64,21.72,21.61,21.7,1401807.0,20.7342,20.8108,20.7054,20.7917,1401807.0
2022-11-18 12:00:00,21.7,21.75,21.67,21.73,1199510.0,20.7917,20.8396,20.7629,20.8204,1199510.0
2022-11-18 12:05:00,21.73,21.74,21.53,21.6,2736673.0,20.8204,20.83,20.6288,20.6959,2736673.0
2022-11-18 12:10:00,21.6,21.64,21.57,21.58,1242511.0,20.6959,20.7342,20.6671,20.6767,1242511.0
2022-11-18 12:15:00,21.58,21.58,21.33,21.33,4391474.0,20.6767,20.6767,20.4372,20.4372,4391474.0
2022-11-18 12:20:00,21.33,21.37,21.29,21.29,2270208.0,20.4372,20.4755,20.3988,20.3988,2270208.0
2022-11-18 12:25:00,21.29,21.45,21.28,21.44,2930384.0,20.3988,20.5521,20.3893,20.5426,2930384.0
2022-11-18 12:30:00,21.44,21.46,21.4,21.45,1829513.0,20.5426,20.5617,20.5042,20.5521,1829513.0
2022-11-18 12:35:00,21.45,21.52,21.43,21.51,1082461.0,20.5521,20.6192,20.533,20.6096,1082461.0
2022-11-18 12:40:00,21.52,21.52,21.4,21.41,1123438.0,20.6192,20.6192,20.5042,20.5138,1123438.0
2022-11-18 12:45:00,21.42,21.47,21.38,21.43,951105.0,20.5234,20.5713,20.4851,20.533,951105.0
2022-11-18 12:50:00,21.43,21.47,21.3,21.37,1137112.0,20.533,20.5713,20.4084,20.4755,1137112.0
2022-11-18 12:55:00,21.37,21.45,21.34,21.43,1194213.0,20.4755,20.5521,20.4467,20.533,1194213.0
2022-11-18 13:00:00,21.43,21.47,21.4,21.43,1082881.0,20.533,20.5713,20.5042,20.533,1082881.0
2022-11-18 13:05:00,21.44,21.59,21.43,21.57,1960896.0,20.5426,20.6863,20.533,20.6671,1960896.0
2022-11-18 13:10:00,21.58,21.6,21.52,21.53,1782585.0,20.6767,20.6959,20.6192,20.6288,1782585.0
2022-11-18 13:15:00,21.54,21.54,21.44,21.48,1523516.0,20.6384,20.6384,20.5426,20.5809,1523516.0
2022-11-18 13:20:00,21.48,21.57,21.43,21.57,1020949.0,20.5809,20.6671,20.533,20.6671,1020949.0
2022-11-18 13:25:00,21.57,21.66,21.52,21.65,2055210.0,20.6671,20.7534,20.6192,20.7438,2055210.0
2022-11-18 13:30:00,21.66,21.67,21.59,21.64,2591423.0,20.7534,20.7629,20.6863,20.7342,2591423.0
2022-11-18 13:35:00,21.64,21.65,21.52,21.54,1696533.0,20.7342,20.7438,20.6192,20.6384,1696533.0
2022-11-18 13:40:00,21.53,21.56,21.41,21.44,1863633.0,20.6288,20.6575,20.5138,20.5426,1863633.0
2022-11-18 13:45:00,21.44,21.47,21.4,21.42,1172991.0,20.5426,20.5713,20.5042,20.5234,1172991.0
2022-11-18 13:50:00,21.42,21.46,21.4,21.42,971840.0,20.5234,20.5617,20.5042,20.5234,971840.0
2022-11-18 13:55:00,21.41,21.49,21.41,21.48,1162797.0,20.5138,20.5905,20.5138,20.5809,1162797.0
2022-11-18 14:00:00,21.49,21.6,21.47,21.58,2277571.0,20.5905,20.6959,20.5713,20.6767,2277571.0
2022-11-18 14:05:00,21.57,21.61,21.54,21.57,1400560.0,20.6671,20.7054,20.6384,20.6671,1400560.0
2022-11-18 14:10:00,21.57,21.59,21.53,21.55,829228.0,20.6671,20.6863,20.6288,20.648,829228.0
2022-11-18 14:15:00,21.54,21.65,21.53,21.55,1834786.0,20.6384,20.7438,20.6288,20.648,1834786.0
2022-11-18 14:20:00,21.54,21.6,21.53,21.57,727266.0,20.6384,20.6959,20.6288,20.6671,727266.0
2022-11-18 14:25:00,21.58,21.6,21.49,21.52,1359049.0,20.6767,20.6959,20.5905,20.6192,1359049.0
2022-11-18 14:30:00,21.51,21.59,21.45,21.51,1835884.0,20.6096,20.6863,20.5521,20.6096,1835884.0
2022-11-18 14:35:00,21.51,21.53,21.46,21.53,857664.0,20.6096,20.6288,20.5617,20.6288,857664.0
2022-11-18 14:40:00,21.52,21.58,21.5,21.51,1241309.0,20.6192,20.6767,20.6,20.6096,1241309.0
2022-11-18 14:45:00,21.51,21.54,21.46,21.49,1096886.0,20.6096,20.6384,20.5617,20.5905,1096886.0
2022-11-18 14:50:00,21.5,21.58,21.48,21.56,962698.0,20.6,20.6767,20.5809,20.6575,962698.0
2022-11-18 14:55:00,21.55,21.65,21.55,21.62,1146846.0,20.648,20.7438,20.648,20.715,1146846.0
2022-11-18 15:00:00,21.63,21.76,21.61,21.73,2994505.0,20.7246,20.8492,20.7054,20.8204,2994505.0
2022-11-18 15:05:00,21.73,21.8,21.72,21.78,2578440.0,20.8204,20.8875,20.8108,20.8683,2578440.0
2022-11-18 15:10:00,21.77,21.81,21.73,21.73,1560558.0,20.8587,20.8971,20.8204,20.8204,1560558.0
2022-11-18 15:15:00,21.73,21.74,21.67,21.74,1511021.0,20.8204,20.83,20.7629,20.83,1511021.0
2022-11-18 15:20:00,21.73,21.74,21.63,21.69,1786913.0,20.8204,20.83,20.7246,20.7821,1786913.0
2022-11-18 15:25:00,21.68,21.85,21.67,21.85,2919175.0,20.7725,20.9354,20.7629,20.9354,2919175.0
2022-11-18 15:30:00,21.85,21.87,21.78,21.79,2300850.0,20.9354,20.9546,20.8683,20.8779,2300850.0
2022-11-18 15:35:00,21.79,21.94,21.77,21.93,2718025.0,20.8779,21.0216,20.8587,21.012,2718025.0
2022-11-18 15:40:00,21.92,21.95,21.88,21.93,1977121.0,21.0025,21.0312,20.9641,21.012,1977121.0
2022-11-18 15:45:00,21.93,21.97,21.87,21.95,2493543.0,21.012,21.0504,20.9546,21.0312,2493543.0
2022-11-18 15:50:00,21.95,22.03,21.7,21.72,5856352.0,21.0312,21.1079,20.7917,20.8108,5856352.0
2022-11-18 15:55:00,21.72,21.87,21.7,21.85,3514914.0,20.8108,20.9546,20.7917,20.9354,3514914.0
2022-11-21 09:30:00,21.52,21.77,21.42,21.46,5078626.0,20.6192,20.8587,20.5234,20.5617,5078626.0
2022-11-21 09:35:00,21.46,21.54,21.4,21.48,3405691.0,20.5617,20.6384,20.5042,20.5809,3405691.0
2022-11-21 09:40:00,21.48,21.64,21.46,21.54,3867022.0,20.5809,20.7342,20.5617,20.6384,3867022.0
2022-11-21 09:45:00,21.54,21.76,21.48,21.71,3841946.0,20.6384,20.8492,20.5809,20.8013,3841946.0
2022-11-21 09:50:00,21.71,21.8,21.66,21.7,3203307.0,20.8013,20.8875,20.7534,20.7917,3203307.0
2022-11-21 09:55:00,21.71,21.73,21.55,21.58,2391732.0,20.8013,20.8204,20.648,20.6767,2391732.0
2022-11-21 10:00:00,21.59,21.66,21.41,21.43,4062590.0,20.6863,20.7534,20.5138,20.533,4062590.0
2022-11-21 10:05:00,21.44,21.45,21.31,21.42,4352372.0,20.5426,20.5521,20.418,20.5234,4352372.0
2022-11-21 10:10:00,21.42,21.46,21.34,21.36,2461487.0,20.5234,20.5617,20.4467,20.4659,2461487.0
2022-11-21 10:15:00,21.36,21.46,21.33,21.44,1779537.0,20.4659,20.5617,20.4372,20.5426,1779537.0
2022-11-21 10:20:00,21.43,21.44,21.17,21.27,3461939.0,20.533,20.5426,20.2839,20.3797,3461939.0
2022-11-21 10:25:00,21.28,21.32,21.24,21.27,2090023.0,20.3893,20.4276,20.3509,20.3797,2090023.0
2022-11-21 10:30:00,21.26,21.32,21.21,21.23,1676562.0,20.3701,20.4276,20.3222,20.3413,1676562.0
2022-11-21 10:35:00,21.22,21.33,21.22,21.24,1672596.0,20.3318,20.4372,20.3318,20.3509,1672596.0
2022-11-21 10:40:00,21.24,21.29,21.14,21.18,2215194.0,20.3509,20.3988,20.2551,20.2934,2215194.0
2022-11-21 10:45:00,21.19,21.2,21.1,21.14,2014163.0,20.303,20.3126,20.2168,20.2551,2014163.0
2022-11-21 10:50:00,21.14,21.18,21.11,21.17,1872788.0,20.2551,20.2934,20.2264,20.2839,1872788.0
2022-11-21 10:55:00,21.16,21.25,21.16,21.23,1624583.0,20.2743,20.3605,20.2743,20.3413,1624583.0
2022-11-21 11:00:00,21.22,21.27,21.16,21.21,1277426.0,20.3318,20.3797,20.2743,20.3222,1277426.0
2022-11-21 11:05:00,21.21,21.3,21.2,21.27,2026414.0,20.3222,20.4084,20.3126,20.3797,2026414.0
2022-11-21 11:10:00,21.28,21.34,21.23,21.3,1736172.0,20.3893,20.4467,20.3413,20.4084,1736172.0
2022-11-21 11:15:00,21.3,21.38,21.29,21.3,1772017.0,20.4084,20.4851,20.3988,20.4084,1772017.0
2022-11-21 11:20:00,21.3,21.4,21.27,21.37,1936534.0,20.4084,20.5042,20.3797,20.4755,1936534.0
2022-11-21 11:25:00,21.37,21.41,21.24,21.27,2010529.0,20.4755,20.5138,20.3509,20.3797,2010529.0
2022-11-21 11:30:00,21.27,21.29,21.17,21.2,1465096.0,20.3797,20.3988,20.2839,20.3126,1465096.0
2022-11-21 11:35:00,21.2,21.27,21.19,21.21,905811.0,20.3126,20.3797,20.303,20.3222,905811.0
2022-11-21 11:40:00,21.21,21.28,21.16,21.19,963964.0,20.3222,20.3893,20.2743,20.303,963964.0
2022-11-21 11:45:00,21.19,21.24,21.15,21.22,828478.0,20.303,20.3509,20.2647,20.3318,828478.0
2022-11-21 11:50:00,21.22,21.31,21.19,21.26,1626838.0,20.3318,20.418,20.303,20.3701,1626838.0
2022-11-21 11:55:00,21.26,21.26,21.04,21.11,3227801.0,20.3701,20.3701,20.1593,20.2264,3227801.0
2022-11-21 12:00:00,21.12,21.24,21.1,21.15,1889605.0,20.236,20.3509,20.2168,20.2647,1889605.0
2022-11-21 12:05:00,21.15,21.2,21.11,21.13,1039012.0,20.2647,20.3126,20.2264,20.2455,1039012.0
2022-11-21 12:10:00,21.13,21.19,21.09,21.1,1014908.0,20.2455,20.303,20.2072,20.2168,1014908.0
2022-11-21 12:15:00,21.11,21.14,21.05,21.1,1149105.0,20.2264,20.2551,20.1689,20.2168,1149105.0
2022-11-21 12:20:00,21.1,21.1,21.02,21.07,1349803.0,20.2168,20.2168,20.1401,20.188,1349803.0
2022-11-21 12:25:00,21.07,21.11,21.01,21.03,1195091.0,20.188,20.2264,20.1306,20.1497,1195091.0
2022-11-21 12:30:00,21.02,21.14,21.01,21.13,1537898.0,20.1401,20.2551,20.1306,20.2455,1537898.0
2022-11-21 12:35:00,21.13,21.21,21.11,21.13,1813371.0,20.2455,20.3222,20.2264,20.2455,1813371.0
2022-11-21 12:40:00,21.13,21.17,21.11,21.16,833892.0,20.2455,20.2839,20.2264,20.2743,833892.0
2022-11-21 12:45:00,21.15,21.19,21.1,21.11,998793.0,20.2647,20.303,20.2168,20.2264,998793.0
2022-11-21 12:50:00,21.11,21.12,21.05,21.06,1058046.0,20.2264,20.236,20.1689,20.1785,1058046.0
2022-11-21 12:55:00,21.06,21.07,20.97,21.02,2579332.0,20.1785,20.188,20.0922,20.1401,2579332.0
2022-11-21 13:00:00,21.01,21.08,21.0,21.05,2119008.0,20.1306,20.1976,20.121,20.1689,2119008.0
2022-11-21 13:05:00,21.05,21.14,21.02,21.11,1610715.0,20.1689,20.2551,20.1401,20.2264,1610715.0
2022-11-21 13:10:00,21.12,21.3,21.11,21.24,2597858.0,20.236,20.4084,20.2264,20.3509,2597858.0
2022-11-21 13:15:00,21.25,21.28,21.2,21.24,1983436.0,20.3605,20.3893,20.3126,20.3509,1983436.0
2022-11-21 13:20:00,21.25,21.28,21.22,21.26,1301172.0,20.3605,20.3893,20.3318,20.3701,1301172.0
2022-11-21 13:25:00,21.27,21.31,21.23,21.27,1426454.0,20.3797,20.418,20.3413,20.3797,1426454.0
2022-11-21 13:30:00,21.27,21.31,21.23,21.29,1024393.0,20.3797,20.418,20.3413,20.3988,1024393.0
2022-11-21 13:35:00,21.29,21.43,21.27,21.4,2349575.0,20.3988,20.533,20.3797,20.5042,2349575.0
2022-11-21 13:40:00,21.41,21.42,21.33,21.39,1153981.0,20.5138,20.5234,20.4372,20.4947,1153981.0
2022-11-21 13:45:00,21.39,21.4,21.31,21.32,947249.0,20.4947,20.5042,20.418,20.4276,947249.0
2022-11-21 13:50:00,21.32,21.35,21.29,21.3,644693.0,20.4276,20.4563,20.3988,20.4084,644693.0
2022-11-21 13:55:00,21.29,21.32,21.23,21.23,1007943.0,20.3988,20.4276,20.3413,20.3413,1007943.0
2022-11-21 14:00:00,21.23,21.31,21.23,21.3,1049373.0,20.3413,20.418,20.3413,20.4084,1049373.0
2022-11-21 14:05:00,21.3,21.35,21.29,21.3,879877.0,20.4084,20.4563,20.3988,20.4084,879877.0
2022-11-21 14:10:00,21.3,21.3,21.22,21.26,1318233.0,20.4084,20.4084,20.3318,20.3701,1318233.0
2022-11-21 14:15:00,21.27,21.33,21.25,21.3,848079.0,20.3797,20.4372,20.3605,20.4084,848079.0
2022-11-21 14:20:00,21.3,21.3,21.13,21.16,1833208.0,20.4084,20.4084,20.2455,20.2743,1833208.0
2022-11-21 14:25:00,21.16,21.22,21.15,21.17,620892.0,20.2743,20.3318,20.2647,20.2839,620892.0
2022-11-21 14:30:00,21.16,21.23,21.15,21.18,634825.0,20.2743,20.3413,20.2647,20.2934,634825.0
2022-11-21 14:35:00,21.18,21.19,21.12,21.18,967314.0,20.2934,20.303,20.236,20.2934,967314.0
2022-11-21 14:40:00,21.18,21.19,21.13,21.15,603742.0,20.2934,20.303,20.2455,20.2647,603742.0
2022-11-21 14:45:00,21.14,21.2,21.12,21.19,690705.0,20.2551,20.3126,20.236,20.303,690705.0
2022-11-21 14:50:00,21.18,21.27,21.17,21.23,1282958.0,20.2934,20.3797,20.2839,20.3413,1282958.0
2022-11-21 14:55:00,21.23,21.26,21.17,21.17,1084504.0,20.3413,20.3701,20.2839,20.2839,1084504.0
2022-11-21 15:00:00,21.17,21.29,21.16,21.27,1220265.0,20.2839,20.3988,20.2743,20.3797,1220265.0
2022-11-21 15:05:00,21.27,21.28,21.18,21.23,1134901.0,20.3797,20.3893,20.2934,20.3413,1134901.0
2022-11-21 15:10:00,21.23,21.24,21.17,21.23,731897.0,20.3413,20.3509,20.2839,20.3413,731897.0
2022-11-21 15:15:00,21.23,21.29,21.21,21.28,1243457.0,20.3413,20.3988,20.3222,20.3893,1243457.0
2022-11-21 15:20:00,21.28,21.3,21.16,21.17,1312748.0,20.3893,20.4084,20.2743,20.2839,1312748.0
2022-11-21 15:25:00,21.17,21.19,21.11,21.16,1358628.0,20.2839,20.303,20.2264,20.2743,1358628.0
2022-11-21 15:30:00,21.16,21.24,21.14,21.15,1304399.0,20.2743,20.3509,20.2551,20.2647,1304399.0
2022-11-21 15:35:00,21.16,21.21,21.13,21.16,833008.0,20.2743,20.3222,20.2455,20.2743,833008.0
2022-11-21 15:40:00,21.16,21.17,21.11,21.16,780071.0,20.2743,20.2839,20.2264,20.2743,780071.0
2022-11-21 15:45:00,21.16,21.26,21.15,21.25,1839803.0,20.2743,20.3701,20.2647,20.3605,1839803.0
2022-11-21 15:50:00,21.26,21.3,21.2,21.23,2960339.0,20.3701,20.4084,20.3126,20.3413,2960339.0
2022-11-21 15:55:00,21.23,21.23,21.14,21.15,2727347.0,20.3413,20.3413,20.2551,20.2647,2727347.0
2022-11-22 09:30:00,21.33,21.39,21.18,21.2,5034118.0,20.4372,20.4947,20.2934,20.3126,5034118.0
2022-11-22 09:35:00,21.2,21.25,20.96,20.98,5097494.0,20.3126,20.3605,20.0827,20.1018,5097494.0
2022-11-22 09:40:00,20.98,21.02,20.83,20.89,5242968.0,20.1018,20.1401,19.9581,20.0156,5242968.0
2022-11-22 09:45:00,20.89,20.97,20.84,20.93,3368901.0,20.0156,20.0922,19.9677,20.0539,3368901.0
2022-11-22 09:50:00,20.93,20.98,20.87,20.9,2528914.0,20.0539,20.1018,19.9964,20.0252,2528914.0
2022-11-22 09:55:00,20.9,21.01,20.89,20.94,2814998.0,20.0252,20.1306,20.0156,20.0635,2814998.0
2022-11-22 10:00:00,20.94,21.15,20.91,21.08,4336498.0,20.0635,20.2647,20.0347,20.1976,4336498.0
2022-11-22 10:05:00,21.07,21.21,21.07,21.13,4909230.0,20.188,20.3222,20.188,20.2455,4909230.0
2022-11-22 10:10:00,21.13,21.31,21.12,21.3,4690836.0,20.2455,20.418,20.236,20.4084,4690836.0
2022-11-22 10:15:00,21.3,21.34,21.23,21.26,2757667.0,20.4084,20.4467,20.3413,20.3701,2757667.0
2022-11-22 10:20:00,21.26,21.3,21.24,21.26,1546436.0,20.3701,20.4084,20.3509,20.3701,1546436.0
2022-11-22 10:25:00,21.27,21.31,21.19,21.28,2606918.0,20.3797,20.418,20.303,20.3893,2606918.0
2022-11-22 10:30:00,21.28,21.37,21.18,21.25,3043486.0,20.3893,20.4755,20.2934,20.3605,3043486.0
2022-11-22 10:35:00,21.25,21.3,21.15,21.18,2249669.0,20.3605,20.4084,20.2647,20.2934,2249669.0
2022-11-22 10:40:00,21.17,21.3,21.12,21.27,1921074.0,20.2839,20.4084,20.236,20.3797,1921074.0
2022-11-22 10:45:00,21.28,21.5,21.24,21.46,3792640.0,20.3893,20.6,20.3509,20.5617,3792640.0
2022-11-22 10:50:00,21.47,21.52,21.44,21.46,2682420.0,20.5713,20.6192,20.5426,20.5617,2682420.0
2022-11-22 10:55:00,21.46,21.53,21.42,21.51,2615401.0,20.5617,20.6288,20.5234,20.6096,2615401.0
2022-11-22 11:00:00,21.51,21.53,21.41,21.43,1345996.0,20.6096,20.6288,20.5138,20.533,1345996.0
2022-11-22 11:05:00,21.43,21.5,21.39,21.48,1545229.0,20.533,20.6,20.4947,20.5809,1545229.0
2022-11-22 11:10:00,21.49,21.54,21.43,21.45,1690438.0,20.5905,20.6384,20.533,20.5521,1690438.0
2022-11-22 11:15:00,21.45,21.48,21.35,21.47,1835696.0,20.5521,20.5809,20.4563,20.5713,1835696.0
2022-11-22 11:20:00,21.48,21.51,21.43,21.47,1069699.0,20.5809,20.6096,20.533,20.5713,1069699.0
2022-11-22 11:25:00,21.47,21.53,21.42,21.46,1290327.0,20.5713,20.6288,20.5234,20.5617,1290327.0
2022-11-22 11:30:00,21.47,21.47,21.34,21.41,1711570.0,20.5713,20.5713,20.4467,20.5138,1711570.0
2022-11-22 11:35:00,21.41,21.42,21.32,21.41,1520193.0,20.5138,20.5234,20.4276,20.5138,1520193.0
2022-11-22 11:40:00,21.41,21.47,21.38,21.39,1265262.0,20.5138,20.5713,20.4851,20.4947,1265262.0
2022-11-22 11:45:00,21.39,21.43,21.36,21.41,632444.0,20.4947,20.533,20.4659,20.5138,632444.0
2022-11-22 11:50:00,21.41,21.45,21.36,21.44,924135.0,20.5138,20.5521,20.4659,20.5426,924135.0
2022-11-22 11:55:00,21.44,21.5,21.42,21.47,1093271.0,20.5426,20.6,20.5234,20.5713,1093271.0
2022-11-22 12:00:00,21.48,21.57,21.46,21.53,2325494.0,20.5809,20.6671,20.5617,20.6288,2325494.0
2022-11-22 12:05:00,21.53,21.55,21.47,21.52,1670675.0,20.6288,20.648,20.5713,20.6192,1670675.0
2022-11-22 12:10:00,21.51,21.58,21.51,21.55,1202868.0,20.6096,20.6767,20.6096,20.648,1202868.0
2022-11-22 12:15:00,21.55,21.61,21.54,21.58,1373871.0,20.648,20.7054,20.6384,20.6767,1373871.0
2022-11-22 12:20:00,21.58,21.59,21.49,21.52,1296029.0,20.6767,20.6863,20.5905,20.6192,1296029.0
2022-11-22 12:25:00,21.53,21.54,21.48,21.53,771477.0,20.6288,20.6384,20.5809,20.6288,771477.0
2022-11-22 12:30:00,21.53,21.56,21.49,21.53,1382411.0,20.6288,20.6575,20.5905,20.6288,1382411.0
2022-11-22 12:35:00,21.53,21.57,21.53,21.55,715004.0,20.6288,20.6671,20.6288,20.648,715004.0
2022-11-22 12:40:00,21.55,21.57,21.49,21.56,717323.0,20.648,20.6671,20.5905,20.6575,717323.0
2022-11-22 12:45:00,21.57,21.59,21.54,21.54,612576.0,20.6671,20.6863,20.6384,20.6384,612576.0
2022-11-22 12:50:00,21.54,21.56,21.49,21.52,643840.0,20.6384,20.6575,20.5905,20.6192,643840.0
2022-11-22 12:55:00,21.52,21.55,21.5,21.52,532913.0,20.6192,20.648,20.6,20.6192,532913.0
2022-11-22 13:00:00,21.53,21.59,21.48,21.55,1373311.0,20.6288,20.6863,20.5809,20.648,1373311.0
2022-11-22 13:05:00,21.55,21.68,21.51,21.67,2031562.0,20.648,20.7725,20.6096,20.7629,2031562.0
2022-11-22 13:10:00,21.67,21.72,21.65,21.72,1481985.0,20.7629,20.8108,20.7438,20.8108,1481985.0
2022-11-22 13:15:00,21.71,21.74,21.69,21.73,1017730.0,20.8013,20.83,20.7821,20.8204,1017730.0
2022-11-22 13:20:00,21.73,21.74,21.69,21.72,799649.0,20.8204,20.83,20.7821,20.8108,799649.0
2022-11-22 13:25:00,21.72,21.75,21.7,21.73,753704.0,20.8108,20.8396,20.7917,20.8204,753704.0
2022-11-22 13:30:00,21.73,21.77,21.72,21.75,1486395.0,20.8204,20.8587,20.8108,20.8396,1486395.0
2022-11-22 13:35:00,21.75,21.76,21.7,21.72,1025757.0,20.8396,20.8492,20.7917,20.8108,1025757.0
2022-11-22 13:40:00,21.73,21.75,21.7,21.72,484970.0,20.8204,20.8396,20.7917,20.8108,484970.0
2022-11-22 13:45:00,21.73,21.77,21.72,21.75,697774.0,20.8204,20.8587,20.8108,20.8396,697774.0
2022-11-22 13:50:00,21.75,21.79,21.75,21.78,1115460.0,20.8396,20.8779,20.8396,20.8683,1115460.0
2022-11-22 13:55:00,21.78,21.79,21.76,21.78,611851.0,20.8683,20.8779,20.8492,20.8683,611851.0
2022-11-22 14:00:00,21.78,21.83,21.72,21.78,1913654.0,20.8683,20.9162,20.8108,20.8683,1913654.0
2022-11-22 14:05:00,21.78,21.78,21.67,21.69,1128918.0,20.8683,20.8683,20.7629,20.7821,1128918.0
2022-11-22 14:10:00,21.69,21.72,21.64,21.66,1287720.0,20.7821,20.8108,20.7342,20.7534,1287720.0
2022-11-22 14:15:00,21.65,21.7,21.65,21.66,794382.0,20.7438,20.7917,20.7438,20.7534,794382.0
2022-11-22 14:20:00,21.67,21.71,21.66,21.71,632317.0,20.7629,20.8013,20.7534,20.8013,632317.0
2022-11-22 14:25:00,21.71,21.73,21.68,21.71,644940.0,20.8013,20.8204,20.7725,20.8013,644940.0
2022-11-22 14:30:00,21.71,21.72,21.67,21.69,871136.0,20.8013,20.8108,20.7629,20.7821,871136.0
2022-11-22 14:35:00,21.68,21.8,21.68,21.79,1587983.0,20.7725,20.8875,20.7725,20.8779,1587983.0
2022-11-22 14:40:00,21.8,21.8,21.68,21.68,1242264.0,20.8875,20.8875,20.7725,20.7725,1242264.0
2022-11-22 14:45:00,21.68,21.75,21.68,21.75,876325.0,20.7725,20.8396,20.7725,20.8396,876325.0
2022-11-22 14:50:00,21.75,21.81,21.74,21.79,1259063.0,20.8396,20.8971,20.83,20.8779,1259063.0
2022-11-22 14:55:00,21.8,21.81,21.76,21.78,1000422.0,20.8875,20.8971,20.8492,20.8683,1000422.0
2022-11-22 15:00:00,21.78,21.89,21.77,21.88,1653744.0,20.8683,20.9737,20.8587,20.9641,1653744.0
2022-11-22 15:05:00,21.88,21.89,21.85,21.87,1402387.0,20.9641,20.9737,20.9354,20.9546,1402387.0
2022-11-22 15:10:00,21.88,21.9,21.83,21.89,982267.0,20.9641,20.9833,20.9162,20.9737,982267.0
2022-11-22 15:15:00,21.9,21.92,21.86,21.87,1356633.0,20.9833,21.0025,20.945,20.9546,1356633.0
2022-11-22 15:20:00,21.87,21.94,21.87,21.94,1128784.0,20.9546,21.0216,20.9546,21.0216,1128784.0
2022-11-22 15:25:00,21.94,21.96,21.91,21.94,923943.0,21.0216,21.0408,20.9929,21.0216,923943.0
2022-11-22 15:30:00,21.94,22.0,21.92,22.0,1202434.0,21.0216,21.0791,21.0025,21.0791,1202434.0
2022-11-22 15:35:00,22.0,22.01,21.97,22.0,1754973.0,21.0791,21.0887,21.0504,21.0791,1754973.0
2022-11-22 15:40:00,22.0,22.0,21.96,21.97,910437.0,21.0791,21.0791,21.0408,21.0504,910437.0
2022-11-22 15:45:00,21.97,22.01,21.96,22.0,1090481.0,21.0504,21.0887,21.0408,21.0791,1090481.0
2022-11-22 15:50:00,22.01,22.05,21.95,22.03,2205479.0,21.0887,21.127,21.0312,21.1079,2205479.0
2022-11-22 15:55:00,22.02,22.1,21.98,22.06,3716017.0,21.0983,21.1749,21.06,21.1366,3716017.0
2022-11-23 09:30:00,22.06,22.21,22.04,22.17,3456194.0,21.1366,21.2803,21.1174,21.242,3456194.0
2022-11-23 09:35:00,22.17,22.35,22.16,22.34,4855239.0,21.242,21.4145,21.2324,21.4049,4855239.0
2022-11-23 09:40:00,22.34,22.35,22.24,22.29,2876907.0,21.4049,21.4145,21.3091,21.357,2876907.0
2022-11-23 09:45:00,22.29,22.54,22.24,22.46,7028762.0,21.357,21.5965,21.3091,21.5199,7028762.0
2022-11-23 09:50:00,22.46,22.64,22.45,22.59,3527651.0,21.5199,21.6923,21.5103,21.6444,3527651.0
2022-11-23 09:55:00,22.59,22.61,22.47,22.52,2875677.0,21.6444,21.6636,21.5294,21.5774,2875677.0
2022-11-23 10:00:00,22.53,22.62,22.35,22.57,4727788.0,21.5869,21.6732,21.4145,21.6253,4727788.0
2022-11-23 10:05:00,22.57,22.7,22.54,22.63,3520252.0,21.6253,21.7498,21.5965,21.6827,3520252.0
2022-11-23 10:10:00,22.64,22.68,22.58,22.64,2865358.0,21.6923,21.7307,21.6348,21.6923,2865358.0
2022-11-23 10:15:00,22.65,22.67,22.56,22.64,1803588.0,21.7019,21.7211,21.6157,21.6923,1803588.0
2022-11-23 10:20:00,22.64,22.69,22.59,22.69,1309342.0,21.6923,21.7402,21.6444,21.7402,1309342.0
2022-11-23 10:25:00,22.68,22.73,22.63,22.67,2293268.0,21.7307,21.7786,21.6827,21.7211,2293268.0
2022-11-23 10:30:00,22.68,22.79,22.66,22.76,2316239.0,21.7307,21.8361,21.7115,21.8073,2316239.0
2022-11-23 10:35:00,22.77,22.79,22.73,22.76,1074153.0,21.8169,21.8361,21.7786,21.8073,1074153.0
2022-11-23 10:40:00,22.76,22.84,22.72,22.78,2232435.0,21.8073,21.884,21.769,21.8265,2232435.0
2022-11-23 10:45:00,22.78,22.79,22.66,22.71,1731144.0,21.8265,21.8361,21.7115,21.7594,1731144.0
2022-11-23 10:50:00,22.71,22.75,22.68,22.72,1323663.0,21.7594,21.7977,21.7307,21.769,1323663.0
2022-11-23 10:55:00,22.72,22.78,22.7,22.77,1338369.0,21.769,21.8265,21.7498,21.8169,1338369.0
2022-11-23 11:00:00,22.77,22.83,22.71,22.76,1653596.0,21.8169,21.8744,21.7594,21.8073,1653596.0
2022-11-23 11:05:00,22.76,22.81,22.72,22.78,947776.0,21.8073,21.8552,21.769,21.8265,947776.0
2022-11-23 11:10:00,22.79,22.82,22.76,22.78,876852.0,21.8361,21.8648,21.8073,21.8265,876852.0
2022-11-23 11:15:00,22.78,22.81,22.71,22.72,1071420.0,21.8265,21.8552,21.7594,21.769,1071420.0
2022-11-23 11:20:00,22.73,22.8,22.71,22.75,1158813.0,21.7786,21.8456,21.7594,21.7977,1158813.0
2022-11-23 11:25:00,22.76,22.76,22.63,22.69,1934418.0,21.8073,21.8073,21.6827,21.7402,1934418.0
2022-11-23 11:30:00,22.7,22.7,22.61,22.66,1118206.0,21.7498,21.7498,21.6636,21.7115,1118206.0
2022-11-23 11:35:00,22.66,22.67,22.6,22.66,907949.0,21.7115,21.7211,21.654,21.7115,907949.0
2022-11-23 11:40:00,22.66,22.69,22.64,22.68,947291.0,21.7115,21.7402,21.6923,21.7307,947291.0
2022-11-23 11:45:00,22.68,22.68,22.46,22.46,2495279.0,21.7307,21.7307,21.5199,21.5199,2495279.0
2022-11-23 11:50:00,22.46,22.52,22.27,22.29,3224066.0,21.5199,21.5774,21.3378,21.357,3224066.0
2022-11-23 11:55:00,22.28,22.31,22.15,22.27,4755554.0,21.3474,21.3761,21.2228,21.3378,4755554.0
2022-11-23 12:00:00,22.26,22.3,22.25,22.29,1530435.0,21.3282,21.3666,21.3187,21.357,1530435.0
2022-11-23 12:05:00,22.29,22.39,22.28,22.37,2383225.0,21.357,21.4528,21.3474,21.4336,2383225.0
2022-11-23 12:10:00,22.37,22.42,22.33,22.38,1574867.0,21.4336,21.4815,21.3953,21.4432,1574867.0
2022-11-23 12:15:00,22.37,22.43,22.36,22.39,963588.0,21.4336,21.4911,21.424,21.4528,963588.0
2022-11-23 12:20:00,22.39,22.44,22.37,22.4,944228.0,21.4528,21.5007,21.4336,21.4624,944228.0
2022-11-23 12:25:00,22.4,22.44,22.35,22.37,978932.0,21.4624,21.5007,21.4145,21.4336,978932.0
2022-11-23 12:30:00,22.37,22.41,22.33,22.38,938932.0,21.4336,21.472,21.3953,21.4432,938932.0
2022-11-23 12:35:00,22.38,22.39,22.31,22.37,808439.0,21.4432,21.4528,21.3761,21.4336,808439.0
2022-11-23 12:40:00,22.38,22.38,22.26,22.29,1201855.0,21.4432,21.4432,21.3282,21.357,1201855.0
2022-11-23 12:45:00,22.29,22.34,22.27,22.32,885070.0,21.357,21.4049,21.3378,21.3857,885070.0
2022-11-23 12:50:00,22.31,22.33,22.13,22.18,1726788.0,21.3761,21.3953,21.2037,21.2516,1726788.0
2022-11-23 12:55:00,22.18,22.19,22.01,22.13,3284659.0,21.2516,21.2612,21.0887,21.2037,3284659.0
2022-11-23 13:00:00,22.13,22.2,22.07,22.19,1599496.0,21.2037,21.2707,21.1462,21.2612,1599496.0
2022-11-23 13:05:00,22.18,22.21,22.16,22.2,1091109.0,21.2516,21.2803,21.2324,21.2707,1091109.0
2022-11-23 13:10:00,22.19,22.2,22.15,22.15,713943.0,21.2612,21.2707,21.2228,21.2228,713943.0
2022-11-23 13:15:00,22.16,22.25,22.15,22.25,1031524.0,21.2324,21.3187,21.2228,21.3187,1031524.0
2022-11-23 13:20:00,22.24,22.28,22.23,22.27,1249767.0,21.3091,21.3474,21.2995,21.3378,1249767.0
2022-11-23 13:25:00,22.28,22.35,22.25,22.35,1346526.0,21.3474,21.4145,21.3187,21.4145,1346526.0
2022-11-23 13:30:00,22.34,22.41,22.34,22.38,2128342.0,21.4049,21.472,21.4049,21.4432,2128342.0
2022-11-23 13:35:00,22.39,22.45,22.38,22.43,1409844.0,21.4528,21.5103,21.4432,21.4911,1409844.0
2022-11-23 13:40:00,22.43,22.47,22.4,22.46,760227.0,21.4911,21.5294,21.4624,21.5199,760227.0
2022-11-23 13:45:00,22.46,22.48,22.43,22.43,814252.0,21.5199,21.539,21.4911,21.4911,814252.0
2022-11-23 13:50:00,22.43,22.44,22.36,22.39,1187795.0,21.4911,21.5007,21.424,21.4528,1187795.0
2022-11-23 13:55:00,22.39,22.42,22.37,22.42,692468.0,21.4528,21.4815,21.4336,21.4815,692468.0
2022-11-23 14:00:00,22.41,22.83,22.24,22.79,11048665.0,21.472,21.8744,21.3091,21.8361,11048665.0
2022-11-23 14:05:00,22.79,22.8,22.54,22.63,6019683.0,21.8361,21.8456,21.5965,21.6827,6019683.0
2022-11-23 14:10:00,22.64,22.67,22.44,22.65,4746131.0,21.6923,21.7211,21.5007,21.7019,4746131.0
2022-11-23 14:15:00,22.66,22.7,22.57,22.6,2567788.0,21.7115,21.7498,21.6253,21.654,2567788.0
2022-11-23 14:20:00,22.61,22.72,22.56,22.71,1892391.0,21.6636,21.769,21.6157,21.7594,1892391.0
2022-11-23 14:25:00,22.71,22.81,22.67,22.7,3445632.0,21.7594,21.8552,21.7211,21.7498,3445632.0
2022-11-23 14:30:00,22.72,22.72,22.59,22.61,2017399.0,21.769,21.769,21.6444,21.6636,2017399.0
2022-11-23 14:35:00,22.61,22.62,22.5,22.55,1872499.0,21.6636,21.6732,21.5582,21.6061,1872499.0
2022-11-23 14:40:00,22.56,22.67,22.54,22.66,1338574.0,21.6157,21.7211,21.5965,21.7115,1338574.0
2022-11-23 14:45:00,22.66,22.78,22.63,22.74,1915059.0,21.7115,21.8265,21.6827,21.7881,1915059.0
2022-11-23 14:50:00,22.74,22.81,22.7,22.71,2373141.0,21.7881,21.8552,21.7498,21.7594,2373141.0
2022-11-23 14:55:00,22.71,22.77,22.69,22.72,1641764.0,21.7594,21.8169,21.7402,21.769,1641764.0
2022-11-23 15:00:00,22.71,22.71,22.6,22.69,1622525.0,21.7594,21.7594,21.654,21.7402,1622525.0
2022-11-23 15:05:00,22.69,22.78,22.68,22.75,1508124.0,21.7402,21.8265,21.7307,21.7977,1508124.0
2022-11-23 15:10:00,22.75,22.79,22.68,22.77,1628572.0,21.7977,21.8361,21.7307,21.8169,1628572.0
2022-11-23 15:15:00,22.77,22.87,22.75,22.84,2256666.0,21.8169,21.9127,21.7977,21.884,2256666.0
2022-11-23 15:20:00,22.85,22.86,22.71,22.79,2022765.0,21.8935,21.9031,21.7594,21.8361,2022765.0
2022-11-23 15:25:00,22.79,22.81,22.74,22.76,1085631.0,21.8361,21.8552,21.7881,21.8073,1085631.0
2022-11-23 15:30:00,22.75,22.76,22.67,22.67,1633406.0,21.7977,21.8073,21.7211,21.7211,1633406.0
2022-11-23 15:35:00,22.68,22.73,22.65,22.73,1239635.0,21.7307,21.7786,21.7019,21.7786,1239635.0
2022-11-23 15:40:00,22.72,22.73,22.65,22.67,914558.0,21.769,21.7786,21.7019,21.7211,914558.0
2022-11-23 15:45:00,22.68,22.68,22.57,22.59,1755968.0,21.7307,21.7307,21.6253,21.6444,1755968.0
2022-11-23 15:50:00,22.6,22.71,22.6,22.64,2011484.0,21.654,21.7594,21.654,21.6923,2011484.0
2022-11-23 15:55:00,22.63,22.72,22.59,22.72,3527993.0,21.6827,21.769,21.6444,21.769,3527993.0
2022-11-25 09:30:00,22.34,22.38,22.15,22.17,4000701.0,21.4049,21.4432,21.2228,21.242,4000701.0
2022-11-25 09:35:00,22.17,22.43,22.16,22.36,4671702.0,21.242,21.4911,21.2324,21.424,4671702.0
2022-11-25 09:40:00,22.35,22.37,22.25,22.28,2016601.0,21.4145,21.4336,21.3187,21.3474,2016601.0
2022-11-25 09:45:00,22.28,22.33,22.2,22.21,1385522.0,21.3474,21.3953,21.2707,21.2803,1385522.0
2022-11-25 09:50:00,22.21,22.34,22.21,22.27,1763529.0,21.2803,21.4049,21.2803,21.3378,1763529.0
2022-11-25 09:55:00,22.28,22.4,22.24,22.37,2369308.0,21.3474,21.4624,21.3091,21.4336,2369308.0
2022-11-25 10:00:00,22.36,22.44,22.31,22.43,2000927.0,21.424,21.5007,21.3761,21.4911,2000927.0
2022-11-25 10:05:00,22.42,22.45,22.35,22.41,1795356.0,21.4815,21.5103,21.4145,21.472,1795356.0
2022-11-25 10:10:00,22.41,22.45,22.36,22.41,1235505.0,21.472,21.5103,21.424,21.472,1235505.0
2022-11-25 10:15:00,22.42,22.5,22.41,22.44,2388803.0,21.4815,21.5582,21.472,21.5007,2388803.0
2022-11-25 10:20:00,22.44,22.48,22.4,22.44,1254389.0,21.5007,21.539,21.4624,21.5007,1254389.0
2022-11-25 10:25:00,22.43,22.44,22.36,22.38,1872816.0,21.4911,21.5007,21.424,21.4432,1872816.0
2022-11-25 10:30:00,22.38,22.43,22.35,22.4,928680.0,21.4432,21.4911,21.4145,21.4624,928680.0
2022-11-25 10:35:00,22.4,22.44,22.33,22.35,846003.0,21.4624,21.5007,21.3953,21.4145,846003.0
2022-11-25 10:40:00,22.36,22.38,22.32,22.38,901405.0,21.424,21.4432,21.3857,21.4432,901405.0
2022-11-25 10:45:00,22.38,22.42,22.34,22.4,724401.0,21.4432,21.4815,21.4049,21.4624,724401.0
2022-11-25 10:50:00,22.41,22.41,22.34,22.39,627996.0,21.472,21.472,21.4049,21.4528,627996.0
2022-11-25 10:55:00,22.39,22.41,22.36,22.38,457763.0,21.4528,21.472,21.424,21.4432,457763.0
2022-11-25 11:00:00,22.38,22.48,22.34,22.44,2058311.0,21.4432,21.539,21.4049,21.5007,2058311.0
2022-11-25 11:05:00,22.44,22.47,22.41,22.43,833586.0,21.5007,21.5294,21.472,21.4911,833586.0
2022-11-25 11:10:00,22.43,22.43,22.36,22.38,1187198.0,21.4911,21.4911,21.424,21.4432,1187198.0
2022-11-25 11:15:00,22.38,22.4,22.36,22.39,1111252.0,21.4432,21.4624,21.424,21.4528,1111252.0
2022-11-25 11:20:00,22.39,22.4,22.34,22.36,1044898.0,21.4528,21.4624,21.4049,21.424,1044898.0
2022-11-25 11:25:00,22.35,22.36,22.26,22.29,1539702.0,21.4145,21.424,21.3282,21.357,1539702.0
2022-11-25 11:30:00,22.28,22.29,22.18,22.25,1897473.0,21.3474,21.357,21.2516,21.3187,1897473.0
2022-11-25 11:35:00,22.25,22.28,22.23,22.27,1190791.0,21.3187,21.3474,21.2995,21.3378,1190791.0
2022-11-25 11:40:00,22.28,22.32,22.24,22.32,1068479.0,21.3474,21.3857,21.3091,21.3857,1068479.0
2022-11-25 11:45:00,22.32,22.34,22.3,22.31,856561.0,21.3857,21.4049,21.3666,21.3761,856561.0
2022-11-25 11:50:00,22.32,22.34,22.3,22.34,650174.0,21.3857,21.4049,21.3666,21.4049,650174.0
2022-11-25 11:55:00,22.34,22.36,22.31,22.34,692290.0,21.4049,21.424,21.3761,21.4049,692290.0
2022-11-25 12:00:00,22.33,22.34,22.28,22.28,962631.0,21.3953,21.4049,21.3474,21.3474,962631.0
2022-11-25 12:05:00,22.28,22.32,22.25,22.28,864087.0,21.3474,21.3857,21.3187,21.3474,864087.0
2022-11-25 12:10:00,22.27,22.32,22.27,22.29,344397.0,21.3378,21.3857,21.3378,21.357,344397.0
2022-11-25 12:15:00,22.28,22.3,22.25,22.27,624743.0,21.3474,21.3666,21.3187,21.3378,624743.0
2022-11-25 12:20:00,22.28,22.32,22.26,22.3,919609.0,21.3474,21.3857,21.3282,21.3666,919609.0
2022-11-25 12:25:00,22.3,22.35,22.3,22.35,1856914.0,21.3666,21.4145,21.3666,21.4145,1856914.0
2022-11-25 12:30:00,22.35,22.36,22.29,22.3,1164736.0,21.4145,21.424,21.357,21.3666,1164736.0
2022-11-25 12:35:00,22.29,22.31,22.27,22.29,1511331.0,21.357,21.3761,21.3378,21.357,1511331.0
2022-11-25 12:40:00,22.29,22.31,22.27,22.3,697130.0,21.357,21.3761,21.3378,21.3666,697130.0
2022-11-25 12:45:00,22.3,22.31,22.25,22.26,1027655.0,21.3666,21.3761,21.3187,21.3282,1027655.0
2022-11-25 12:50:00,22.27,22.31,22.26,22.3,1036958.0,21.3378,21.3761,21.3282,21.3666,1036958.0
2022-11-25 12:55:00,22.29,22.29,22.21,22.25,2627418.0,21.357,21.357,21.2803,21.3187,2627418.0
2022-11-28 09:30:00,21.79,22.08,21.74,22.05,4911856.0,20.8779,21.1558,20.83,21.127,4911856.0
2022-11-28 09:35:00,22.05,22.16,22.04,22.12,2622010.0,21.127,21.2324,21.1174,21.1941,2622010.0
2022-11-28 09:40:00,22.12,22.23,22.06,22.21,3231735.0,21.1941,21.2995,21.1366,21.2803,3231735.0
2022-11-28 09:45:00,22.21,22.27,22.11,22.13,3013513.0,21.2803,21.3378,21.1845,21.2037,3013513.0
2022-11-28 09:50:00,22.13,22.17,22.04,22.08,2550775.0,21.2037,21.242,21.1174,21.1558,2550775.0
2022-11-28 09:55:00,22.08,22.11,22.0,22.1,2448056.0,21.1558,21.1845,21.0791,21.1749,2448056.0
2022-11-28 10:00:00,22.09,22.15,22.03,22.14,1429915.0,21.1654,21.2228,21.1079,21.2133,1429915.0
2022-11-28 10:05:00,22.14,22.16,22.0,22.07,1798614.0,21.2133,21.2324,21.0791,21.1462,1798614.0
2022-11-28 10:10:00,22.06,22.09,21.95,22.06,2283180.0,21.1366,21.1654,21.0312,21.1366,2283180.0
2022-11-28 10:15:00,22.06,22.07,21.96,21.99,1137022.0,21.1366,21.1462,21.0408,21.0695,1137022.0
2022-11-28 10:20:00,21.98,22.02,21.78,21.8,3314559.0,21.06,21.0983,20.8683,20.8875,3314559.0
2022-11-28 10:25:00,21.8,21.82,21.67,21.77,2892001.0,20.8875,20.9067,20.7629,20.8587,2892001.0
2022-11-28 10:30:00,21.77,21.81,21.72,21.74,1742000.0,20.8587,20.8971,20.8108,20.83,1742000.0
2022-11-28 10:35:00,21.74,21.85,21.73,21.82,1596117.0,20.83,20.9354,20.8204,20.9067,1596117.0
2022-11-28 10:40:00,21.83,21.87,21.79,21.8,1598604.0,20.9162,20.9546,20.8779,20.8875,1598604.0
2022-11-28 10:45:00,21.8,21.85,21.74,21.78,1054331.0,20.8875,20.9354,20.83,20.8683,1054331.0
2022-11-28 10:50:00,21.79,21.8,21.65,21.71,1750385.0,20.8779,20.8875,20.7438,20.8013,1750385.0
2022-11-28 10:55:00,21.71,21.79,21.68,21.68,2074886.0,20.8013,20.8779,20.7725,20.7725,2074886.0
2022-11-28 11:00:00,21.68,21.77,21.67,21.72,1184664.0,20.7725,20.8587,20.7629,20.8108,1184664.0
2022-11-28 11:05:00,21.71,21.76,21.6,21.7,1661809.0,20.8013,20.8492,20.6959,20.7917,1661809.0
2022-11-28 11:10:00,21.69,21.78,21.66,21.76,1112135.0,20.7821,20.8683,20.7534,20.8492,1112135.0
2022-11-28 11:15:00,21.76,21.8,21.73,21.73,1111401.0,20.8492,20.8875,20.8204,20.8204,1111401.0
2022-11-28 11:20:00,21.73,21.82,21.71,21.8,1385077.0,20.8204,20.9067,20.8013,20.8875,1385077.0
2022-11-28 11:25:00,21.8,21.82,21.7,21.74,1090729.0,20.8875,20.9067,20.7917,20.83,1090729.0
2022-11-28 11:30:00,21.73,21.77,21.69,21.71,972432.0,20.8204,20.8587,20.7821,20.8013,972432.0
2022-11-28 11:35:00,21.71,21.79,21.68,21.78,896227.0,20.8013,20.8779,20.7725,20.8683,896227.0
2022-11-28 11:40:00,21.77,21.81,21.74,21.76,1156096.0,20.8587,20.8971,20.83,20.8492,1156096.0
2022-11-28 11:45:00,21.76,21.83,21.73,21.81,775764.0,20.8492,20.9162,20.8204,20.8971,775764.0
2022-11-28 11:50:00,21.81,21.85,21.79,21.85,586440.0,20.8971,20.9354,20.8779,20.9354,586440.0
2022-11-28 11:55:00,21.85,21.86,21.83,21.83,1073681.0,20.9354,20.945,20.9162,20.9162,1073681.0
2022-11-28 12:00:00,21.84,21.9,21.56,21.73,3566036.0,20.9258,20.9833,20.6575,20.8204,3566036.0
2022-11-28 12:05:00,21.72,21.96,21.63,21.63,3004651.0,20.8108,21.0408,20.7246,20.7246,3004651.0
2022-11-28 12:10:00,21.63,21.68,21.59,21.65,2233621.0,20.7246,20.7725,20.6863,20.7438,2233621.0
2022-11-28 12:15:00,21.64,21.81,21.63,21.79,1971810.0,20.7342,20.8971,20.7246,20.8779,1971810.0
2022-11-28 12:20:00,21.79,21.83,21.75,21.76,1310040.0,20.8779,20.9162,20.8396,20.8492,1310040.0
2022-11-28 12:25:00,21.75,21.81,21.75,21.75,1035358.0,20.8396,20.8971,20.8396,20.8396,1035358.0
2022-11-28 12:30:00,21.76,21.85,21.75,21.8,906059.0,20.8492,20.9354,20.8396,20.8875,906059.0
2022-11-28 12:35:00,21.81,21.88,21.8,21.85,1211835.0,20.8971,20.9641,20.8875,20.9354,1211835.0
2022-11-28 12:40:00,21.86,21.88,21.81,21.82,565474.0,20.945,20.9641,20.8971,20.9067,565474.0
2022-11-28 12:45:00,21.82,21.84,21.75,21.76,861379.0,20.9067,20.9258,20.8396,20.8492,861379.0
2022-11-28 12:50:00,21.76,21.77,21.59,21.61,2306780.0,20.8492,20.8587,20.6863,20.7054,2306780.0
2022-11-28 12:55:00,21.61,21.64,21.57,21.59,2016664.0,20.7054,20.7342,20.6671,20.6863,2016664.0
2022-11-28 13:00:00,21.59,21.64,21.57,21.64,1489051.0,20.6863,20.7342,20.6671,20.7342,1489051.0
2022-11-28 13:05:00,21.63,21.65,21.59,21.6,805591.0,20.7246,20.7438,20.6863,20.6959,805591.0
2022-11-28 13:10:00,21.6,21.65,21.55,21.64,1461148.0,20.6959,20.7438,20.648,20.7342,1461148.0
2022-11-28 13:15:00,21.64,21.64,21.6,21.64,400731.0,20.7342,20.7342,20.6959,20.7342,400731.0
2022-11-28 13:20:00,21.64,21.68,21.63,21.68,841483.0,20.7342,20.7725,20.7246,20.7725,841483.0
2022-11-28 13:25:00,21.67,21.7,21.63,21.66,902115.0,20.7629,20.7917,20.7246,20.7534,902115.0
2022-11-28 13:30:00,21.66,21.67,21.59,21.6,838289.0,20.7534,20.7629,20.6863,20.6959,838289.0
2022-11-28 13:35:00,21.6,21.65,21.58,21.63,432856.0,20.6959,20.7438,20.6767,20.7246,432856.0
2022-11-28 13:40:00,21.63,21.64,21.54,21.54,1256126.0,20.7246,20.7342,20.6384,20.6384,1256126.0
2022-11-28 13:45:00,21.54,21.56,21.52,21.53,912444.0,20.6384,20.6575,20.6192,20.6288,912444.0
2022-11-28 13:50:00,21.54,21.55,21.46,21.49,1211731.0,20.6384,20.648,20.5617,20.5905,1211731.0
2022-11-28 13:55:00,21.49,21.5,21.36,21.37,2539611.0,20.5905,20.6,20.4659,20.4755,2539611.0
2022-11-28 14:00:00,21.37,21.41,21.32,21.34,1811331.0,20.4755,20.5138,20.4276,20.4467,1811331.0
2022-11-28 14:05:00,21.35,21.37,21.26,21.27,1828580.0,20.4563,20.4755,20.3701,20.3797,1828580.0
2022-11-28 14:10:00,21.27,21.29,21.22,21.23,1633632.0,20.3797,20.3988,20.3318,20.3413,1633632.0
2022-11-28 14:15:00,21.23,21.28,21.22,21.27,930150.0,20.3413,20.3893,20.3318,20.3797,930150.0
2022-11-28 14:20:00,21.26,21.27,21.18,21.22,1589753.0,20.3701,20.3797,20.2934,20.3318,1589753.0
2022-11-28 14:25:00,21.21,21.24,21.2,21.22,731059.0,20.3222,20.3509,20.3126,20.3318,731059.0
2022-11-28 14:30:00,21.21,21.28,21.18,21.27,1371366.0,20.3222,20.3893,20.2934,20.3797,1371366.0
2022-11-28 14:35:00,21.27,21.3,21.24,21.29,1002554.0,20.3797,20.4084,20.3509,20.3988,1002554.0
2022-11-28 14:40:00,21.29,21.32,21.26,21.31,927898.0,20.3988,20.4276,20.3701,20.418,927898.0
2022-11-28 14:45:00,21.32,21.33,21.28,21.29,583716.0,20.4276,20.4372,20.3893,20.3988,583716.0
2022-11-28 14:50:00,21.3,21.35,21.29,21.33,811051.0,20.4084,20.4563,20.3988,20.4372,811051.0
2022-11-28 14:55:00,21.33,21.34,21.25,21.28,1300779.0,20.4372,20.4467,20.3605,20.3893,1300779.0
2022-11-28 15:00:00,21.29,21.31,21.24,21.27,984485.0,20.3988,20.418,20.3509,20.3797,984485.0
2022-11-28 15:05:00,21.28,21.28,21.22,21.23,822869.0,20.3893,20.3893,20.3318,20.3413,822869.0
2022-11-28 15:10:00,21.23,21.23,21.13,21.15,1167553.0,20.3413,20.3413,20.2455,20.2647,1167553.0
2022-11-28 15:15:00,21.14,21.18,21.12,21.15,870745.0,20.2551,20.2934,20.236,20.2647,870745.0
2022-11-28 15:20:00,21.16,21.2,21.11,21.12,1150542.0,20.2743,20.3126,20.2264,20.236,1150542.0
2022-11-28 15:25:00,21.12,21.12,21.07,21.09,1530549.0,20.236,20.236,20.188,20.2072,1530549.0
2022-11-28 15:30:00,21.1,21.12,21.06,21.09,980401.0,20.2168,20.236,20.1785,20.2072,980401.0
2022-11-28 15:35:00,21.08,21.15,21.08,21.12,1140540.0,20.1976,20.2647,20.1976,20.236,1140540.0
2022-11-28 15:40:00,21.12,21.23,21.11,21.21,1361558.0,20.236,20.3413,20.2264,20.3222,1361558.0
2022-11-28 15:45:00,21.21,21.22,21.11,21.12,1400630.0,20.3222,20.3318,20.2264,20.236,1400630.0
2022-11-28 15:50:00,21.12,21.27,21.12,21.27,2377872.0,20.236,20.3797,20.236,20.3797,2377872.0
2022-11-28 15:55:00,21.26,21.33,21.22,21.26,3685297.0,20.3701,20.4372,20.3318,20.3701,3685297.0
2022-11-29 09:30:00,21.32,21.36,21.2,21.33,4332305.0,20.4276,20.4659,20.3126,20.4372,4332305.0
2022-11-29 09:35:00,21.32,21.32,21.15,21.17,3189202.0,20.4276,20.4276,20.2647,20.2839,3189202.0
2022-11-29 09:40:00,21.16,21.3,21.1,21.13,2838470.0,20.2743,20.4084,20.2168,20.2455,2838470.0
2022-11-29 09:45:00,21.13,21.17,21.06,21.14,2089029.0,20.2455,20.2839,20.1785,20.2551,2089029.0
2022-11-29 09:50:00,21.14,21.16,21.07,21.1,1581881.0,20.2551,20.2743,20.188,20.2168,1581881.0
2022-11-29 09:55:00,21.1,21.12,21.02,21.09,2119181.0,20.2168,20.236,20.1401,20.2072,2119181.0
2022-11-29 10:00:00,21.1,21.23,21.08,21.13,2521391.0,20.2168,20.3413,20.1976,20.2455,2521391.0
2022-11-29 10:05:00,21.14,21.27,21.09,21.21,3054158.0,20.2551,20.3797,20.2072,20.3222,3054158.0
2022-11-29 10:10:00,21.21,21.23,21.0,21.04,2525866.0,20.3222,20.3413,20.121,20.1593,2525866.0
2022-11-29 10:15:00,21.05,21.24,21.03,21.19,2042257.0,20.1689,20.3509,20.1497,20.303,2042257.0
2022-11-29 10:20:00,21.19,21.27,21.18,21.25,1911410.0,20.303,20.3797,20.2934,20.3605,1911410.0
2022-11-29 10:25:00,21.24,21.36,21.21,21.35,2991082.0,20.3509,20.4659,20.3222,20.4563,2991082.0
2022-11-29 10:30:00,21.35,21.42,21.29,21.3,2483554.0,20.4563,20.5234,20.3988,20.4084,2483554.0
2022-11-29 10:35:00,21.3,21.33,21.24,21.3,1772972.0,20.4084,20.4372,20.3509,20.4084,1772972.0
2022-11-29 10:40:00,21.29,21.36,21.27,21.3,1701259.0,20.3988,20.4659,20.3797,20.4084,1701259.0
2022-11-29 10:45:00,21.31,21.37,21.29,21.34,2144096.0,20.418,20.4755,20.3988,20.4467,2144096.0
2022-11-29 10:50:00,21.35,21.38,21.18,21.18,3408766.0,20.4563,20.4851,20.2934,20.2934,3408766.0
2022-11-29 10:55:00,21.17,21.29,21.16,21.19,1858634.0,20.2839,20.3988,20.2743,20.303,1858634.0
2022-11-29 11:00:00,21.19,21.21,20.85,20.9,4464278.0,20.303,20.3222,19.9773,20.0252,4464278.0
2022-11-29 11:05:00,20.9,20.93,20.71,20.71,4268524.0,20.0252,20.0539,19.8431,19.8431,4268524.0
2022-11-29 11:10:00,20.71,20.79,20.66,20.77,4033814.0,19.8431,19.9198,19.7952,19.9006,4033814.0
2022-11-29 11:15:00,20.77,20.77,20.52,20.53,3549087.0,19.9006,19.9006,19.6611,19.6707,3549087.0
2022-11-29 11:20:00,20.53,20.6,20.47,20.58,3722213.0,19.6707,19.7377,19.6132,19.7186,3722213.0
2022-11-29 11:25:00,20.59,20.63,20.54,20.61,2539366.0,19.7281,19.7665,19.6802,19.7473,2539366.0
2022-11-29 11:30:00,20.61,20.69,20.55,20.66,2023362.0,19.7473,19.824,19.6898,19.7952,2023362.0
2022-11-29 11:35:00,20.66,20.71,20.61,20.7,1770936.0,19.7952,19.8431,19.7473,19.8335,1770936.0
2022-11-29 11:40:00,20.7,20.72,20.63,20.68,1278120.0,19.8335,19.8527,19.7665,19.8144,1278120.0
2022-11-29 11:45:00,20.69,20.73,20.64,20.71,901703.0,19.824,19.8623,19.776,19.8431,901703.0
2022-11-29 11:50:00,20.71,20.74,20.62,20.73,1284605.0,19.8431,19.8719,19.7569,19.8623,1284605.0
2022-11-29 11:55:00,20.74,20.81,20.73,20.79,1606572.0,19.8719,19.9389,19.8623,19.9198,1606572.0
2022-11-29 12:00:00,20.8,20.8,20.73,20.76,986482.0,19.9293,19.9293,19.8623,19.891,986482.0
2022-11-29 12:05:00,20.76,20.82,20.74,20.8,957863.0,19.891,19.9485,19.8719,19.9293,957863.0
2022-11-29 12:10:00,20.79,20.8,20.7,20.78,731960.0,19.9198,19.9293,19.8335,19.9102,731960.0
2022-11-29 12:15:00,20.78,20.84,20.71,20.84,1053820.0,19.9102,19.9677,19.8431,19.9677,1053820.0
2022-11-29 12:20:00,20.83,20.84,20.74,20.75,711850.0,19.9581,19.9677,19.8719,19.8814,711850.0
2022-11-29 12:25:00,20.75,20.82,20.71,20.75,922287.0,19.8814,19.9485,19.8431,19.8814,922287.0
2022-11-29 12:30:00,20.75,20.8,20.73,20.78,537987.0,19.8814,19.9293,19.8623,19.9102,537987.0
2022-11-29 12:35:00,20.78,20.95,20.75,20.89,2381579.0,19.9102,20.0731,19.8814,20.0156,2381579.0
2022-11-29 12:40:00,20.89,20.96,20.88,20.92,1307553.0,20.0156,20.0827,20.006,20.0443,1307553.0
2022-11-29 12:45:00,20.93,20.95,20.85,20.89,676864.0,20.0539,20.0731,19.9773,20.0156,676864.0
2022-11-29 12:50:00,20.89,20.95,20.86,20.87,609805.0,20.0156,20.0731,19.9868,19.9964,609805.0
2022-11-29 12:55:00,20.87,20.92,20.85,20.87,523225.0,19.9964,20.0443,19.9773,19.9964,523225.0
2022-11-29 13:00:00,20.86,20.88,20.76,20.79,1368846.0,19.9868,20.006,19.891,19.9198,1368846.0
2022-11-29 13:05:00,20.79,20.84,20.77,20.79,452321.0,19.9198,19.9677,19.9006,19.9198,452321.0
2022-11-29 13:10:00,20.79,20.86,20.77,20.85,433336.0,19.9198,19.9868,19.9006,19.9773,433336.0
2022-11-29 13:15:00,20.85,20.86,20.67,20.71,1437352.0,19.9773,19.9868,19.8048,19.8431,1437352.0
2022-11-29 13:20:00,20.71,20.72,20.63,20.66,975275.0,19.8431,19.8527,19.7665,19.7952,975275.0
2022-11-29 13:25:00,20.66,20.66,20.55,20.55,1172392.0,19.7952,19.7952,19.6898,19.6898,1172392.0
2022-11-29 13:30:00,20.55,20.59,20.54,20.57,1087795.0,19.6898,19.7281,19.6802,19.709,1087795.0
2022-11-29 13:35:00,20.57,20.65,20.57,20.64,1351223.0,19.709,19.7856,19.709,19.776,1351223.0
2022-11-29 13:40:00,20.63,20.68,20.62,20.66,751940.0,19.7665,19.8144,19.7569,19.7952,751940.0
2022-11-29 13:45:00,20.67,20.73,20.66,20.69,1028292.0,19.8048,19.8623,19.7952,19.824,1028292.0
2022-11-29 13:50:00,20.7,20.74,20.66,20.72,951968.0,19.8335,19.8719,19.7952,19.8527,951968.0
2022-11-29 13:55:00,20.72,20.78,20.71,20.77,793367.0,19.8527,19.9102,19.8431,19.9006,793367.0
2022-11-29 14:00:00,20.78,20.96,20.77,20.92,2300191.0,19.9102,20.0827,19.9006,20.0443,2300191.0
2022-11-29 14:05:00,20.92,20.93,20.84,20.85,1223913.0,20.0443,20.0539,19.9677,19.9773,1223913.0
2022-11-29 14:10:00,20.86,20.89,20.82,20.86,602537.0,19.9868,20.0156,19.9485,19.9868,602537.0
2022-11-29 14:15:00,20.86,20.88,20.82,20.82,522437.0,19.9868,20.006,19.9485,19.9485,522437.0
2022-11-29 14:20:00,20.83,20.85,20.74,20.75,1028142.0,19.9581,19.9773,19.8719,19.8814,1028142.0
2022-11-29 14:25:00,20.76,20.78,20.69,20.73,907158.0,19.891,19.9102,19.824,19.8623,907158.0
2022-11-29 14:30:00,20.73,20.73,20.66,20.69,957621.0,19.8623,19.8623,19.7952,19.824,957621.0
2022-11-29 14:35:00,20.7,20.73,20.63,20.71,837937.0,19.8335,19.8623,19.7665,19.8431,837937.0
2022-11-29 14:40:00,20.71,20.73,20.61,20.64,960233.0,19.8431,19.8623,19.7473,19.776,960233.0
2022-11-29 14:45:00,20.64,20.66,20.61,20.64,568383.0,19.776,19.7952,19.7473,19.776,568383.0
2022-11-29 14:50:00,20.64,20.7,20.63,20.66,1128859.0,19.776,19.8335,19.7665,19.7952,1128859.0
2022-11-29 14:55:00,20.66,20.73,20.65,20.72,1015399.0,19.7952,19.8623,19.7856,19.8527,1015399.0
2022-11-29 15:00:00,20.71,20.77,20.66,20.66,1287777.0,19.8431,19.9006,19.7952,19.7952,1287777.0
2022-11-29 15:05:00,20.67,20.8,20.66,20.79,939681.0,19.8048,19.9293,19.7952,19.9198,939681.0
2022-11-29 15:10:00,20.78,20.79,20.72,20.77,1117203.0,19.9102,19.9198,19.8527,19.9006,1117203.0
2022-11-29 15:15:00,20.77,20.79,20.73,20.75,1509755.0,19.9006,19.9198,19.8623,19.8814,1509755.0
2022-11-29 15:20:00,20.75,20.82,20.68,20.72,1531930.0,19.8814,19.9485,19.8144,19.8527,1531930.0
2022-11-29 15:25:00,20.71,20.78,20.68,20.73,802854.0,19.8431,19.9102,19.8144,19.8623,802854.0
2022-11-29 15:30:00,20.73,20.83,20.69,20.8,1465301.0,19.8623,19.9581,19.824,19.9293,1465301.0
2022-11-29 15:35:00,20.8,20.83,20.72,20.75,1087557.0,19.9293,19.9581,19.8527,19.8814,1087557.0
2022-11-29 15:40:00,20.75,20.81,20.73,20.73,945928.0,19.8814,19.9389,19.8623,19.8623,945928.0
2022-11-29 15:45:00,20.73,20.75,20.67,20.75,1175453.0,19.8623,19.8814,19.8048,19.8814,1175453.0
2022-11-29 15:50:00,20.75,20.79,20.69,20.73,1609328.0,19.8814,19.9198,19.824,19.8623,1609328.0
2022-11-29 15:55:00,20.73,20.82,20.72,20.78,2817081.0,19.8623,19.9485,19.8527,19.9102,2817081.0
2022-11-30 09:30:00,20.85,21.03,20.76,21.02,3770986.0,19.9773,20.1497,19.891,20.1401,3770986.0
2022-11-30 09:35:00,21.03,21.06,20.82,20.88,3080019.0,20.1497,20.1785,19.9485,20.006,3080019.0
2022-11-30 09:40:00,20.88,21.1,20.86,21.07,3436545.0,20.006,20.2168,19.9868,20.188,3436545.0
2022-11-30 09:45:00,21.07,21.08,20.89,20.94,2122165.0,20.188,20.1976,20.0156,20.0635,2122165.0
2022-11-30 09:50:00,20.94,21.03,20.88,20.96,1897260.0,20.0635,20.1497,20.006,20.0827,1897260.0
2022-11-30 09:55:00,20.96,21.03,20.94,21.01,1466588.0,20.0827,20.1497,20.0635,20.1306,1466588.0
2022-11-30 10:00:00,21.01,21.06,20.78,20.93,3189384.0,20.1306,20.1785,19.9102,20.0539,3189384.0
2022-11-30 10:05:00,20.94,21.08,20.89,21.05,2309003.0,20.0635,20.1976,20.0156,20.1689,2309003.0
2022-11-30 10:10:00,21.05,21.08,20.94,20.97,1280563.0,20.1689,20.1976,20.0635,20.0922,1280563.0
2022-11-30 10:15:00,20.98,21.01,20.87,20.91,1300759.0,20.1018,20.1306,19.9964,20.0347,1300759.0
2022-11-30 10:20:00,20.9,21.02,20.89,20.99,1275200.0,20.0252,20.1401,20.0156,20.1114,1275200.0
2022-11-30 10:25:00,21.0,21.0,20.87,20.96,1318151.0,20.121,20.121,19.9964,20.0827,1318151.0
2022-11-30 10:30:00,20.96,20.99,20.86,20.89,985772.0,20.0827,20.1114,19.9868,20.0156,985772.0
2022-11-30 10:35:00,20.89,20.97,20.88,20.94,1102300.0,20.0156,20.0922,20.006,20.0635,1102300.0
2022-11-30 10:40:00,20.94,20.98,20.9,20.9,1120429.0,20.0635,20.1018,20.0252,20.0252,1120429.0
2022-11-30 10:45:00,20.91,20.91,20.78,20.81,1953436.0,20.0347,20.0347,19.9102,19.9389,1953436.0
2022-11-30 10:50:00,20.8,20.86,20.76,20.79,1296850.0,19.9293,19.9868,19.891,19.9198,1296850.0
2022-11-30 10:55:00,20.78,20.86,20.78,20.82,967043.0,19.9102,19.9868,19.9102,19.9485,967043.0
2022-11-30 11:00:00,20.82,20.87,20.71,20.74,1817922.0,19.9485,19.9964,19.8431,19.8719,1817922.0
2022-11-30 11:05:00,20.75,20.93,20.74,20.9,1681174.0,19.8814,20.0539,19.8719,20.0252,1681174.0
2022-11-30 11:10:00,20.91,20.96,20.88,20.92,1069436.0,20.0347,20.0827,20.006,20.0443,1069436.0
2022-11-30 11:15:00,20.91,20.97,20.86,20.91,927274.0,20.0347,20.0922,19.9868,20.0347,927274.0
2022-11-30 11:20:00,20.9,20.95,20.87,20.89,640189.0,20.0252,20.0731,19.9964,20.0156,640189.0
2022-11-30 11:25:00,20.9,20.98,20.88,20.94,1067648.0,20.0252,20.1018,20.006,20.0635,1067648.0
2022-11-30 11:30:00,20.94,21.01,20.9,20.99,1453289.0,20.0635,20.1306,20.0252,20.1114,1453289.0
2022-11-30 11:35:00,20.98,21.05,20.98,21.04,1065251.0,20.1018,20.1689,20.1018,20.1593,1065251.0
2022-11-30 11:40:00,21.05,21.07,21.01,21.02,1738278.0,20.1689,20.188,20.1306,20.1401,1738278.0
2022-11-30 11:45:00,21.02,21.06,21.0,21.04,1060410.0,20.1401,20.1785,20.121,20.1593,1060410.0
2022-11-30 11:50:00,21.04,21.06,20.98,21.0,796188.0,20.1593,20.1785,20.1018,20.121,796188.0
2022-11-30 11:55:00,21.0,21.01,20.96,20.98,517583.0,20.121,20.1306,20.0827,20.1018,517583.0
2022-11-30 12:00:00,20.98,21.02,20.96,21.02,430590.0,20.1018,20.1401,20.0827,20.1401,430590.0
2022-11-30 12:05:00,21.02,21.02,20.91,20.93,735678.0,20.1401,20.1401,20.0347,20.0539,735678.0
2022-11-30 12:10:00,20.94,20.96,20.9,20.91,387058.0,20.0635,20.0827,20.0252,20.0347,387058.0
2022-11-30 12:15:00,20.9,20.9,20.75,20.77,1483373.0,20.0252,20.0252,19.8814,19.9006,1483373.0
2022-11-30 12:20:00,20.77,20.77,20.65,20.74,2441399.0,19.9006,19.9006,19.7856,19.8719,2441399.0
2022-11-30 12:25:00,20.75,20.78,20.71,20.75,712929.0,19.8814,19.9102,19.8431,19.8814,712929.0
2022-11-30 12:30:00,20.75,20.8,20.74,20.79,819735.0,19.8814,19.9293,19.8719,19.9198,819735.0
2022-11-30 12:35:00,20.79,20.79,20.69,20.73,888305.0,19.9198,19.9198,19.824,19.8623,888305.0
2022-11-30 12:40:00,20.74,20.82,20.7,20.79,997075.0,19.8719,19.9485,19.8335,19.9198,997075.0
2022-11-30 12:45:00,20.8,20.84,20.78,20.82,693417.0,19.9293,19.9677,19.9102,19.9485,693417.0
2022-11-30 12:50:00,20.83,20.86,20.81,20.84,652304.0,19.9581,19.9868,19.9389,19.9677,652304.0
2022-11-30 12:55:00,20.85,20.87,20.8,20.82,631336.0,19.9773,19.9964,19.9293,19.9485,631336.0
2022-11-30 13:00:00,20.82,20.92,20.81,20.92,837967.0,19.9485,20.0443,19.9389,20.0443,837967.0
2022-11-30 13:05:00,20.91,20.98,20.89,20.98,1010612.0,20.0347,20.1018,20.0156,20.1018,1010612.0
2022-11-30 13:10:00,20.98,21.04,20.96,21.0,1193343.0,20.1018,20.1593,20.0827,20.121,1193343.0
2022-11-30 13:15:00,21.0,21.01,20.96,20.98,692378.0,20.121,20.1306,20.0827,20.1018,692378.0
2022-11-30 13:20:00,20.97,21.0,20.95,20.98,582161.0,20.0922,20.121,20.0731,20.1018,582161.0
2022-11-30 13:25:00,20.98,21.01,20.96,20.99,679655.0,20.1018,20.1306,20.0827,20.1114,679655.0
2022-11-30 13:30:00,20.99,21.53,20.82,21.25,17138284.0,20.1114,20.6288,19.9485,20.3605,17138284.0
2022-11-30 13:35:00,21.25,21.79,21.24,21.7,9613463.0,20.3605,20.8779,20.3509,20.7917,9613463.0
2022-11-30 13:40:00,21.71,21.82,21.53,21.65,8097446.0,20.8013,20.9067,20.6288,20.7438,8097446.0
2022-11-30 13:45:00,21.65,21.72,21.36,21.64,6405104.0,20.7438,20.8108,20.4659,20.7342,6405104.0
2022-11-30 13:50:00,21.64,21.71,21.55,21.71,3587922.0,20.7342,20.8013,20.648,20.8013,3587922.0
2022-11-30 13:55:00,21.71,22.1,21.69,22.03,8987958.0,20.8013,21.1749,20.7821,21.1079,8987958.0
2022-11-30 14:00:00,22.03,22.29,22.02,22.26,10521391.0,21.1079,21.357,21.0983,21.3282,10521391.0
2022-11-30 14:05:00,22.26,22.45,22.25,22.32,8455544.0,21.3282,21.5103,21.3187,21.3857,8455544.0
2022-11-30 14:10:00,22.33,22.5,22.31,22.46,5815186.0,21.3953,21.5582,21.3761,21.5199,5815186.0
2022-11-30 14:15:00,22.47,22.91,22.46,22.88,9694863.0,21.5294,21.951,21.5199,21.9223,9694863.0
2022-11-30 14:20:00,22.87,22.94,22.77,22.87,11029193.0,21.9127,21.9798,21.8169,21.9127,11029193.0
2022-11-30 14:25:00,22.88,23.0,22.78,22.9,15229011.0,21.9223,22.0373,21.8265,21.9414,15229011.0
2022-11-30 14:30:00,22.9,22.93,22.74,22.85,8026827.0,21.9414,21.9702,21.7881,21.8935,8026827.0
2022-11-30 14:35:00,22.84,22.89,22.68,22.75,4919684.0,21.884,21.9319,21.7307,21.7977,4919684.0
2022-11-30 14:40:00,22.76,22.8,22.61,22.64,4549780.0,21.8073,21.8456,21.6636,21.6923,4549780.0
2022-11-30 14:45:00,22.64,22.78,22.63,22.78,3887573.0,21.6923,21.8265,21.6827,21.8265,3887573.0
2022-11-30 14:50:00,22.78,22.89,22.71,22.75,4396303.0,21.8265,21.9319,21.7594,21.7977,4396303.0
2022-11-30 14:55:00,22.75,22.82,22.68,22.81,2918937.0,21.7977,21.8648,21.7307,21.8552,2918937.0
2022-11-30 15:00:00,22.82,22.9,22.75,22.9,3667109.0,21.8648,21.9414,21.7977,21.9414,3667109.0
2022-11-30 15:05:00,22.89,23.0,22.84,22.98,3861447.0,21.9319,22.0373,21.884,22.0181,3861447.0
2022-11-30 15:10:00,22.98,23.0,22.93,22.98,2115101.0,22.0181,22.0373,21.9702,22.0181,2115101.0
2022-11-30 15:15:00,22.98,23.15,22.96,23.09,4376995.0,22.0181,22.181,21.9989,22.1235,4376995.0
2022-11-30 15:20:00,23.09,23.17,23.05,23.14,2054299.0,22.1235,22.2001,22.0852,22.1714,2054299.0
2022-11-30 15:25:00,23.13,23.22,23.12,23.22,3057022.0,22.1618,22.2481,22.1522,22.2481,3057022.0
2022-11-30 15:30:00,23.21,23.35,23.2,23.35,3564383.0,22.2385,22.3726,22.2289,22.3726,3564383.0
2022-11-30 15:35:00,23.34,23.39,23.2,23.23,4380971.0,22.363,22.4109,22.2289,22.2576,4380971.0
2022-11-30 15:40:00,23.23,23.26,23.19,23.25,2197952.0,22.2576,22.2864,22.2193,22.2768,2197952.0
2022-11-30 15:45:00,23.25,23.34,23.23,23.29,5185464.0,22.2768,22.363,22.2576,22.3151,5185464.0
2022-11-30 15:50:00,23.28,23.49,23.26,23.44,6961212.0,22.3055,22.5068,22.2864,22.4588,6961212.0
2022-11-30 15:55:00,23.44,23.65,23.43,23.64,6949826.0,22.4588,22.6601,22.4493,22.6505,6949826.0
2022-12-01 09:30:00,23.7,23.83,23.54,23.82,7392198.0,22.708,22.8325,22.5547,22.8229,7392198.0
2022-12-01 09:35:00,23.81,23.9,23.69,23.75,6019447.0,22.8134,22.8996,22.6984,22.7559,6019447.0
2022-12-01 09:40:00,23.74,23.95,23.71,23.93,3503827.0,22.7463,22.9475,22.7175,22.9283,3503827.0
2022-12-01 09:45:00,23.92,24.05,23.92,24.03,5555441.0,22.9188,23.0433,22.9188,23.0241,5555441.0
2022-12-01 09:50:00,24.03,24.1,23.99,24.03,2941925.0,23.0241,23.0912,22.9858,23.0241,2941925.0
2022-12-01 09:55:00,24.03,24.14,23.97,24.0,3885782.0,23.0241,23.1295,22.9667,22.9954,3885782.0
2022-12-01 10:00:00,24.0,24.17,23.78,23.87,6915060.0,22.9954,23.1583,22.7846,22.8708,6915060.0
2022-12-01 10:05:00,23.87,23.94,23.68,23.71,3605481.0,22.8708,22.9379,22.6888,22.7175,3605481.0
2022-12-01 10:10:00,23.71,23.77,23.28,23.37,7253009.0,22.7175,22.775,22.3055,22.3918,7253009.0
2022-12-01 10:15:00,23.36,23.42,23.1,23.2,7401993.0,22.3822,22.4397,22.1331,22.2289,7401993.0
2022-12-01 10:20:00,23.2,23.25,23.11,23.13,4118466.0,22.2289,22.2768,22.1427,22.1618,4118466.0
2022-12-01 10:25:00,23.13,23.3,23.07,23.12,3772140.0,22.1618,22.3247,22.1043,22.1522,3772140.0
2022-12-01 10:30:00,23.13,23.26,23.01,23.26,3831786.0,22.1618,22.2864,22.0468,22.2864,3831786.0
2022-12-01 10:35:00,23.25,23.31,23.18,23.27,2674738.0,22.2768,22.3343,22.2097,22.296,2674738.0
2022-12-01 10:40:00,23.26,23.3,23.15,23.28,1546289.0,22.2864,22.3247,22.181,22.3055,1546289.0
2022-12-01 10:45:00,23.27,23.47,23.23,23.46,3790903.0,22.296,22.4876,22.2576,22.478,3790903.0
2022-12-01 10:50:00,23.46,23.62,23.44,23.54,4512664.0,22.478,22.6313,22.4588,22.5547,4512664.0
2022-12-01 10:55:00,23.54,23.78,23.5,23.77,4006246.0,22.5547,22.7846,22.5163,22.775,4006246.0
2022-12-01 11:00:00,23.77,23.79,23.67,23.71,2785132.0,22.775,22.7942,22.6792,22.7175,2785132.0
2022-12-01 11:05:00,23.71,23.75,23.57,23.71,3220243.0,22.7175,22.7559,22.5834,22.7175,3220243.0
2022-12-01 11:10:00,23.71,23.72,23.52,23.62,2432363.0,22.7175,22.7271,22.5355,22.6313,2432363.0
2022-12-01 11:15:00,23.61,23.64,23.37,23.42,2571903.0,22.6217,22.6505,22.3918,22.4397,2571903.0
2022-12-01 11:20:00,23.43,23.58,23.41,23.54,2242202.0,22.4493,22.593,22.4301,22.5547,2242202.0
2022-12-01 11:25:00,23.54,23.6,23.46,23.48,1276335.0,22.5547,22.6121,22.478,22.4972,1276335.0
2022-12-01 11:30:00,23.49,23.61,23.47,23.58,1714117.0,22.5068,22.6217,22.4876,22.593,1714117.0
2022-12-01 11:35:00,23.59,23.67,23.46,23.57,2670225.0,22.6026,22.6792,22.478,22.5834,2670225.0
2022-12-01 11:40:00,23.57,23.68,23.53,23.64,1696493.0,22.5834,22.6888,22.5451,22.6505,1696493.0
2022-12-01 11:45:00,23.63,23.67,23.46,23.46,1800931.0,22.6409,22.6792,22.478,22.478,1800931.0
2022-12-01 11:50:00,23.47,23.54,23.4,23.48,2158151.0,22.4876,22.5547,22.4205,22.4972,2158151.0
2022-12-01 11:55:00,23.48,23.56,23.44,23.52,1306003.0,22.4972,22.5738,22.4588,22.5355,1306003.0
2022-12-01 12:00:00,23.53,23.55,23.27,23.3,3015431.0,22.5451,22.5642,22.296,22.3247,3015431.0
2022-12-01 12:05:00,23.3,23.36,23.25,23.31,1970596.0,22.3247,22.3822,22.2768,22.3343,1970596.0
2022-12-01 12:10:00,23.31,23.42,23.27,23.36,2641290.0,22.3343,22.4397,22.296,22.3822,2641290.0
2022-12-01 12:15:00,23.35,23.41,23.32,23.33,1548393.0,22.3726,22.4301,22.3439,22.3534,1548393.0
2022-12-01 12:20:00,23.33,23.52,23.32,23.51,1607540.0,22.3534,22.5355,22.3439,22.5259,1607540.0
2022-12-01 12:25:00,23.5,23.59,23.5,23.55,1534390.0,22.5163,22.6026,22.5163,22.5642,1534390.0
2022-12-01 12:30:00,23.56,23.7,23.55,23.63,1903489.0,22.5738,22.708,22.5642,22.6409,1903489.0
2022-12-01 12:35:00,23.63,23.64,23.57,23.62,1119208.0,22.6409,22.6505,22.5834,22.6313,1119208.0
2022-12-01 12:40:00,23.61,23.64,23.52,23.58,969570.0,22.6217,22.6505,22.5355,22.593,969570.0
2022-12-01 12:45:00,23.59,23.62,23.5,23.54,1185703.0,22.6026,22.6313,22.5163,22.5547,1185703.0
2022-12-01 12:50:00,23.55,23.65,23.53,23.58,1021136.0,22.5642,22.6601,22.5451,22.593,1021136.0
2022-12-01 12:55:00,23.58,23.63,23.51,23.63,764268.0,22.593,22.6409,22.5259,22.6409,764268.0
2022-12-01 13:00:00,23.61,23.68,23.6,23.67,1614582.0,22.6217,22.6888,22.6121,22.6792,1614582.0
2022-12-01 13:05:00,23.67,23.78,23.65,23.75,2777271.0,22.6792,22.7846,22.6601,22.7559,2777271.0
2022-12-01 13:10:00,23.75,23.77,23.71,23.73,941804.0,22.7559,22.775,22.7175,22.7367,941804.0
2022-12-01 13:15:00,23.73,23.74,23.45,23.46,3059134.0,22.7367,22.7463,22.4684,22.478,3059134.0
2022-12-01 13:20:00,23.46,23.56,23.45,23.53,1319407.0,22.478,22.5738,22.4684,22.5451,1319407.0
2022-12-01 13:25:00,23.53,23.58,23.51,23.55,1139184.0,22.5451,22.593,22.5259,22.5642,1139184.0
2022-12-01 13:30:00,23.55,23.63,23.49,23.55,2298031.0,22.5642,22.6409,22.5068,22.5642,2298031.0
2022-12-01 13:35:00,23.56,23.64,23.54,23.6,953742.0,22.5738,22.6505,22.5547,22.6121,953742.0
2022-12-01 13:40:00,23.6,23.71,23.59,23.69,1138509.0,22.6121,22.7175,22.6026,22.6984,1138509.0
2022-12-01 13:45:00,23.69,23.74,23.63,23.68,1150258.0,22.6984,22.7463,22.6409,22.6888,1150258.0
2022-12-01 13:50:00,23.68,23.68,23.6,23.64,840958.0,22.6888,22.6888,22.6121,22.6505,840958.0
2022-12-01 13:55:00,23.64,23.68,23.61,23.65,530913.0,22.6505,22.6888,22.6217,22.6601,530913.0
2022-12-01 14:00:00,23.66,23.68,23.53,23.54,1076793.0,22.6696,22.6888,22.5451,22.5547,1076793.0
2022-12-01 14:05:00,23.54,23.64,23.52,23.58,762396.0,22.5547,22.6505,22.5355,22.593,762396.0
2022-12-01 14:10:00,23.58,23.67,23.56,23.66,912033.0,22.593,22.6792,22.5738,22.6696,912033.0
2022-12-01 14:15:00,23.65,23.7,23.61,23.67,837208.0,22.6601,22.708,22.6217,22.6792,837208.0
2022-12-01 14:20:00,23.67,23.71,23.62,23.7,883118.0,22.6792,22.7175,22.6313,22.708,883118.0
2022-12-01 14:25:00,23.71,23.75,23.65,23.7,1503079.0,22.7175,22.7559,22.6601,22.708,1503079.0
2022-12-01 14:30:00,23.69,23.74,23.63,23.74,944982.0,22.6984,22.7463,22.6409,22.7463,944982.0
2022-12-01 14:35:00,23.74,23.75,23.68,23.71,824325.0,22.7463,22.7559,22.6888,22.7175,824325.0
2022-12-01 14:40:00,23.71,23.76,23.66,23.67,1161353.0,22.7175,22.7654,22.6696,22.6792,1161353.0
2022-12-01 14:45:00,23.67,23.8,23.65,23.78,1235336.0,22.6792,22.8038,22.6601,22.7846,1235336.0
2022-12-01 14:50:00,23.79,23.86,23.76,23.81,2012051.0,22.7942,22.8613,22.7654,22.8134,2012051.0
2022-12-01 14:55:00,23.82,23.84,23.74,23.84,1425230.0,22.8229,22.8421,22.7463,22.8421,1425230.0
2022-12-01 15:00:00,23.83,23.85,23.79,23.82,1362919.0,22.8325,22.8517,22.7942,22.8229,1362919.0
2022-12-01 15:05:00,23.81,23.92,23.81,23.87,2167525.0,22.8134,22.9188,22.8134,22.8708,2167525.0
2022-12-01 15:10:00,23.87,23.87,23.76,23.76,1555553.0,22.8708,22.8708,22.7654,22.7654,1555553.0
2022-12-01 15:15:00,23.77,23.81,23.65,23.73,2756391.0,22.775,22.8134,22.6601,22.7367,2756391.0
2022-12-01 15:20:00,23.73,23.73,23.65,23.71,1496969.0,22.7367,22.7367,22.6601,22.7175,1496969.0
2022-12-01 15:25:00,23.71,23.73,23.66,23.71,1291506.0,22.7175,22.7367,22.6696,22.7175,1291506.0
2022-12-01 15:30:00,23.7,23.8,23.69,23.78,2086273.0,22.708,22.8038,22.6984,22.7846,2086273.0
2022-12-01 15:35:00,23.77,23.84,23.77,23.84,1733034.0,22.775,22.8421,22.775,22.8421,1733034.0
2022-12-01 15:40:00,23.84,23.93,23.77,23.93,2466012.0,22.8421,22.9283,22.775,22.9283,2466012.0
2022-12-01 15:45:00,23.92,23.93,23.73,23.77,2193643.0,22.9188,22.9283,22.7367,22.775,2193643.0
2022-12-01 15:50:00,23.77,23.87,23.76,23.79,2451419.0,22.775,22.8708,22.7654,22.7942,2451419.0
2022-12-01 15:55:00,23.78,23.78,23.68,23.7,3057324.0,22.7846,22.7846,22.6888,22.708,3057324.0
2022-12-02 09:30:00,22.45,22.86,22.44,22.78,9619512.0,21.5103,21.9031,21.5007,21.8265,9619512.0
2022-12-02 09:35:00,22.78,22.84,22.69,22.79,3591996.0,21.8265,21.884,21.7402,21.8361,3591996.0
2022-12-02 09:40:00,22.77,22.83,22.62,22.67,3244150.0,21.8169,21.8744,21.6732,21.7211,3244150.0
2022-12-02 09:45:00,22.66,22.77,22.47,22.5,4221663.0,21.7115,21.8169,21.5294,21.5582,4221663.0
2022-12-02 09:50:00,22.49,22.64,22.39,22.5,3385427.0,21.5486,21.6923,21.4528,21.5582,3385427.0
2022-12-02 09:55:00,22.49,22.71,22.49,22.62,4063709.0,21.5486,21.7594,21.5486,21.6732,4063709.0
2022-12-02 10:00:00,22.61,22.75,22.53,22.54,3299582.0,21.6636,21.7977,21.5869,21.5965,3299582.0
2022-12-02 10:05:00,22.55,22.76,22.48,22.72,3857193.0,21.6061,21.8073,21.539,21.769,3857193.0
2022-12-02 10:10:00,22.72,23.08,22.71,23.02,5609119.0,21.769,22.1139,21.7594,22.0564,5609119.0
2022-12-02 10:15:00,23.01,23.06,22.88,22.91,2857537.0,22.0468,22.0947,21.9223,21.951,2857537.0
2022-12-02 10:20:00,22.9,22.95,22.84,22.89,1895933.0,21.9414,21.9894,21.884,21.9319,1895933.0
2022-12-02 10:25:00,22.89,22.97,22.72,22.81,2610746.0,21.9319,22.0085,21.769,21.8552,2610746.0
2022-12-02 10:30:00,22.81,23.0,22.71,22.99,2328833.0,21.8552,22.0373,21.7594,22.0277,2328833.0
2022-12-02 10:35:00,22.99,22.99,22.77,22.8,2504573.0,22.0277,22.0277,21.8169,21.8456,2504573.0
2022-12-02 10:40:00,22.81,22.95,22.79,22.92,1090768.0,21.8552,21.9894,21.8361,21.9606,1090768.0
2022-12-02 10:45:00,22.91,22.97,22.83,22.92,2203860.0,21.951,22.0085,21.8744,21.9606,2203860.0
2022-12-02 10:50:00,22.91,23.05,22.83,22.96,2946872.0,21.951,22.0852,21.8744,21.9989,2946872.0
2022-12-02 10:55:00,22.95,22.96,22.76,22.79,2112688.0,21.9894,21.9989,21.8073,21.8361,2112688.0
2022-12-02 11:00:00,22.79,22.83,22.67,22.73,2241811.0,21.8361,21.8744,21.7211,21.7786,2241811.0
2022-12-02 11:05:00,22.73,22.79,22.67,22.73,1424783.0,21.7786,21.8361,21.7211,21.7786,1424783.0
2022-12-02 11:10:00,22.73,22.78,22.64,22.73,1569621.0,21.7786,21.8265,21.6923,21.7786,1569621.0
2022-12-02 11:15:00,22.72,22.79,22.67,22.75,1409301.0,21.769,21.8361,21.7211,21.7977,1409301.0
2022-12-02 11:20:00,22.74,22.86,22.71,22.85,1712693.0,21.7881,21.9031,21.7594,21.8935,1712693.0
2022-12-02 11:25:00,22.85,22.97,22.83,22.95,2136149.0,21.8935,22.0085,21.8744,21.9894,2136149.0
2022-12-02 11:30:00,22.95,22.98,22.87,22.96,1484802.0,21.9894,22.0181,21.9127,21.9989,1484802.0
2022-12-02 11:35:00,22.96,23.03,22.92,22.97,1934343.0,21.9989,22.066,21.9606,22.0085,1934343.0
2022-12-02 11:40:00,22.96,23.15,22.95,23.11,2684975.0,21.9989,22.181,21.9894,22.1427,2684975.0
2022-12-02 11:45:00,23.12,23.23,23.07,23.08,3587494.0,22.1522,22.2576,22.1043,22.1139,3587494.0
2022-12-02 11:50:00,23.09,23.11,23.03,23.08,1358474.0,22.1235,22.1427,22.066,22.1139,1358474.0
2022-12-02 11:55:00,23.07,23.15,23.01,23.02,1983550.0,22.1043,22.181,22.0468,22.0564,1983550.0
2022-12-02 12:00:00,23.03,23.07,22.97,23.03,1501624.0,22.066,22.1043,22.0085,22.066,1501624.0
2022-12-02 12:05:00,23.03,23.13,22.99,23.05,2042653.0,22.066,22.1618,22.0277,22.0852,2042653.0
2022-12-02 12:10:00,23.05,23.23,23.04,23.22,1908609.0,22.0852,22.2576,22.0756,22.2481,1908609.0
2022-12-02 12:15:00,23.21,23.21,23.1,23.13,1218246.0,22.2385,22.2385,22.1331,22.1618,1218246.0
2022-12-02 12:20:00,23.13,23.14,23.07,23.08,855262.0,22.1618,22.1714,22.1043,22.1139,855262.0
2022-12-02 12:25:00,23.09,23.1,23.0,23.01,759769.0,22.1235,22.1331,22.0373,22.0468,759769.0
2022-12-02 12:30:00,23.01,23.05,22.98,23.03,911292.0,22.0468,22.0852,22.0181,22.066,911292.0
2022-12-02 12:35:00,23.03,23.03,22.86,22.89,1825213.0,22.066,22.066,21.9031,21.9319,1825213.0
2022-12-02 12:40:00,22.89,22.97,22.85,22.94,2001546.0,21.9319,22.0085,21.8935,21.9798,2001546.0
2022-12-02 12:45:00,22.93,22.96,22.91,22.95,675122.0,21.9702,21.9989,21.951,21.9894,675122.0
2022-12-02 12:50:00,22.94,22.97,22.91,22.95,715836.0,21.9798,22.0085,21.951,21.9894,715836.0
2022-12-02 12:55:00,22.95,22.98,22.86,22.89,975155.0,21.9894,22.0181,21.9031,21.9319,975155.0
2022-12-02 13:00:00,22.9,22.97,22.85,22.88,1059869.0,21.9414,22.0085,21.8935,21.9223,1059869.0
2022-12-02 13:05:00,22.87,22.88,22.78,22.79,1714671.0,21.9127,21.9223,21.8265,21.8361,1714671.0
2022-12-02 13:10:00,22.79,22.87,22.74,22.84,1565782.0,21.8361,21.9127,21.7881,21.884,1565782.0
2022-12-02 13:15:00,22.84,22.91,22.82,22.89,793065.0,21.884,21.951,21.8648,21.9319,793065.0
2022-12-02 13:20:00,22.88,22.92,22.85,22.88,1259922.0,21.9223,21.9606,21.8935,21.9223,1259922.0
2022-12-02 13:25:00,22.89,22.94,22.82,22.92,854002.0,21.9319,21.9798,21.8648,21.9606,854002.0
2022-12-02 13:30:00,22.93,22.96,22.89,22.91,712585.0,21.9702,21.9989,21.9319,21.951,712585.0
2022-12-02 13:35:00,22.92,22.93,22.87,22.92,544892.0,21.9606,21.9702,21.9127,21.9606,544892.0
2022-12-02 13:40:00,22.92,22.99,22.91,22.97,964989.0,21.9606,22.0277,21.951,22.0085,964989.0
2022-12-02 13:45:00,22.96,23.03,22.95,23.01,1088468.0,21.9989,22.066,21.9894,22.0468,1088468.0
2022-12-02 13:50:00,23.01,23.04,22.97,23.01,703032.0,22.0468,22.0756,22.0085,22.0468,703032.0
2022-12-02 13:55:00,23.0,23.01,22.94,22.97,642342.0,22.0373,22.0468,21.9798,22.0085,642342.0
2022-12-02 14:00:00,22.98,23.02,22.95,22.98,602731.0,22.0181,22.0564,21.9894,22.0181,602731.0
2022-12-02 14:05:00,22.99,22.99,22.87,22.89,1079962.0,22.0277,22.0277,21.9127,21.9319,1079962.0
2022-12-02 14:10:00,22.89,22.93,22.84,22.93,890207.0,21.9319,21.9702,21.884,21.9702,890207.0
2022-12-02 14:15:00,22.92,22.98,22.91,22.96,825484.0,21.9606,22.0181,21.951,21.9989,825484.0
2022-12-02 14:20:00,22.97,22.99,22.91,22.97,689497.0,22.0085,22.0277,21.951,22.0085,689497.0
2022-12-02 14:25:00,22.96,23.0,22.93,22.98,409933.0,21.9989,22.0373,21.9702,22.0181,409933.0
2022-12-02 14:30:00,22.97,23.02,22.92,23.02,886026.0,22.0085,22.0564,21.9606,22.0564,886026.0
2022-12-02 14:35:00,23.01,23.03,22.96,22.98,640993.0,22.0468,22.066,21.9989,22.0181,640993.0
2022-12-02 14:40:00,22.98,23.01,22.95,22.99,542409.0,22.0181,22.0468,21.9894,22.0277,542409.0
2022-12-02 14:45:00,22.98,23.08,22.95,23.07,1009939.0,22.0181,22.1139,21.9894,22.1043,1009939.0
2022-12-02 14:50:00,23.07,23.17,23.07,23.16,1479728.0,22.1043,22.2001,22.1043,22.1906,1479728.0
2022-12-02 14:55:00,23.16,23.3,23.15,23.29,3142675.0,22.1906,22.3247,22.181,22.3151,3142675.0
2022-12-02 15:00:00,23.29,23.43,23.25,23.41,3241550.0,22.3151,22.4493,22.2768,22.4301,3241550.0
2022-12-02 15:05:00,23.4,23.53,23.35,23.5,3271723.0,22.4205,22.5451,22.3726,22.5163,3271723.0
2022-12-02 15:10:00,23.5,23.56,23.43,23.55,2107360.0,22.5163,22.5738,22.4493,22.5642,2107360.0
2022-12-02 15:15:00,23.56,23.63,23.49,23.57,2690147.0,22.5738,22.6409,22.5068,22.5834,2690147.0
2022-12-02 15:20:00,23.58,23.58,23.44,23.45,2601684.0,22.593,22.593,22.4588,22.4684,2601684.0
2022-12-02 15:25:00,23.45,23.49,23.35,23.42,2479477.0,22.4684,22.5068,22.3726,22.4397,2479477.0
2022-12-02 15:30:00,23.41,23.44,23.29,23.3,2165081.0,22.4301,22.4588,22.3151,22.3247,2165081.0
2022-12-02 15:35:00,23.3,23.33,23.21,23.3,2804957.0,22.3247,22.3534,22.2385,22.3247,2804957.0
2022-12-02 15:40:00,23.3,23.33,23.24,23.28,1292583.0,22.3247,22.3534,22.2672,22.3055,1292583.0
2022-12-02 15:45:00,23.28,23.28,23.18,23.22,1566223.0,22.3055,22.3055,22.2097,22.2481,1566223.0
2022-12-02 15:50:00,23.22,23.35,23.18,23.3,2607758.0,22.2481,22.3726,22.2097,22.3247,2607758.0
2022-12-02 15:55:00,23.31,23.46,23.3,23.43,3515963.0,22.3343,22.478,22.3247,22.4493,3515963.0
2022-12-05 09:30:00,22.88,23.05,22.84,23.03,4741733.0,21.9223,22.0852,21.884,22.066,4741733.0
2022-12-05 09:35:00,23.03,23.2,23.01,23.13,3954865.0,22.066,22.2289,22.0468,22.1618,3954865.0
2022-12-05 09:40:00,23.13,23.17,23.04,23.1,2608721.0,22.1618,22.2001,22.0756,22.1331,2608721.0
2022-12-05 09:45:00,23.1,23.19,23.01,23.17,2461657.0,22.1331,22.2193,22.0468,22.2001,2461657.0
2022-12-05 09:50:00,23.17,23.17,23.05,23.1,2110462.0,22.2001,22.2001,22.0852,22.1331,2110462.0
2022-12-05 09:55:00,23.1,23.11,22.95,22.96,2320061.0,22.1331,22.1427,21.9894,21.9989,2320061.0
2022-12-05 10:00:00,22.96,22.96,22.56,22.82,7894940.0,21.9989,21.9989,21.6157,21.8648,7894940.0
2022-12-05 10:05:00,22.82,22.86,22.65,22.7,2895695.0,21.8648,21.9031,21.7019,21.7498,2895695.0
2022-12-05 10:10:00,22.7,22.86,22.66,22.79,1913404.0,21.7498,21.9031,21.7115,21.8361,1913404.0
2022-12-05 10:15:00,22.79,22.81,22.67,22.67,1608343.0,21.8361,21.8552,21.7211,21.7211,1608343.0
2022-12-05 10:20:00,22.67,22.73,22.61,22.71,1862593.0,21.7211,21.7786,21.6636,21.7594,1862593.0
2022-12-05 10:25:00,22.71,22.87,22.67,22.69,2445637.0,21.7594,21.9127,21.7211,21.7402,2445637.0
2022-12-05 10:30:00,22.69,22.77,22.55,22.76,2838974.0,21.7402,21.8169,21.6061,21.8073,2838974.0
2022-12-05 10:35:00,22.75,22.83,22.73,22.82,1607826.0,21.7977,21.8744,21.7786,21.8648,1607826.0
2022-12-05 10:40:00,22.82,22.94,22.81,22.93,2318555.0,21.8648,21.9798,21.8552,21.9702,2318555.0
2022-12-05 10:45:00,22.92,22.96,22.87,22.94,1754035.0,21.9606,21.9989,21.9127,21.9798,1754035.0
2022-12-05 10:50:00,22.94,22.96,22.79,22.81,1588377.0,21.9798,21.9989,21.8361,21.8552,1588377.0
2022-12-05 10:55:00,22.8,22.91,22.8,22.91,929857.0,21.8456,21.951,21.8456,21.951,929857.0
2022-12-05 11:00:00,22.91,23.0,22.89,22.96,2165949.0,21.951,22.0373,21.9319,21.9989,2165949.0
2022-12-05 11:05:00,22.96,22.99,22.92,22.98,838523.0,21.9989,22.0277,21.9606,22.0181,838523.0
2022-12-05 11:10:00,22.98,23.07,22.93,22.94,2536137.0,22.0181,22.1043,21.9702,21.9798,2536137.0
2022-12-05 11:15:00,22.94,22.97,22.79,22.82,1493394.0,21.9798,22.0085,21.8361,21.8648,1493394.0
2022-12-05 11:20:00,22.82,22.83,22.72,22.73,1787407.0,21.8648,21.8744,21.769,21.7786,1787407.0
2022-12-05 11:25:00,22.73,22.74,22.67,22.71,1330499.0,21.7786,21.7881,21.7211,21.7594,1330499.0
2022-12-05 11:30:00,22.72,22.73,22.55,22.55,2546421.0,21.769,21.7786,21.6061,21.6061,2546421.0
2022-12-05 11:35:00,22.56,22.6,22.48,22.58,3062577.0,21.6157,21.654,21.539,21.6348,3062577.0
2022-12-05 11:40:00,22.58,22.64,22.56,22.6,1559247.0,21.6348,21.6923,21.6157,21.654,1559247.0
2022-12-05 11:45:00,22.6,22.65,22.58,22.6,1431928.0,21.654,21.7019,21.6348,21.654,1431928.0
2022-12-05 11:50:00,22.59,22.66,22.55,22.56,1248103.0,21.6444,21.7115,21.6061,21.6157,1248103.0
2022-12-05 11:55:00,22.56,22.57,22.43,22.46,2301627.0,21.6157,21.6253,21.4911,21.5199,2301627.0
2022-12-05 12:00:00,22.46,22.49,22.42,22.43,1202876.0,21.5199,21.5486,21.4815,21.4911,1202876.0
2022-12-05 12:05:00,22.44,22.51,22.42,22.47,1219746.0,21.5007,21.5678,21.4815,21.5294,1219746.0
2022-12-05 12:10:00,22.47,22.5,22.39,22.49,1528510.0,21.5294,21.5582,21.4528,21.5486,1528510.0
2022-12-05 12:15:00,22.49,22.58,22.47,22.54,1664297.0,21.5486,21.6348,21.5294,21.5965,1664297.0
2022-12-05 12:20:00,22.55,22.61,22.53,22.61,871485.0,21.6061,21.6636,21.5869,21.6636,871485.0
2022-12-05 12:25:00,22.61,22.62,22.52,22.54,1156948.0,21.6636,21.6732,21.5774,21.5965,1156948.0
2022-12-05 12:30:00,22.53,22.56,22.4,22.42,1409903.0,21.5869,21.6157,21.4624,21.4815,1409903.0
2022-12-05 12:35:00,22.42,22.49,22.37,22.41,1244876.0,21.4815,21.5486,21.4336,21.472,1244876.0
2022-12-05 12:40:00,22.41,22.41,22.34,22.36,1136603.0,21.472,21.472,21.4049,21.424,1136603.0
2022-12-05 12:45:00,22.36,22.44,22.35,22.39,1153355.0,21.424,21.5007,21.4145,21.4528,1153355.0
2022-12-05 12:50:00,22.39,22.4,22.3,22.32,1395786.0,21.4528,21.4624,21.3666,21.3857,1395786.0
2022-12-05 12:55:00,22.32,22.36,22.27,22.3,1343839.0,21.3857,21.424,21.3378,21.3666,1343839.0
2022-12-05 13:00:00,22.3,22.35,22.25,22.31,1328946.0,21.3666,21.4145,21.3187,21.3761,1328946.0
2022-12-05 13:05:00,22.32,22.38,22.28,22.36,1237280.0,21.3857,21.4432,21.3474,21.424,1237280.0
2022-12-05 13:10:00,22.36,22.42,22.34,22.42,1262976.0,21.424,21.4815,21.4049,21.4815,1262976.0
2022-12-05 13:15:00,22.42,22.45,22.4,22.44,819451.0,21.4815,21.5103,21.4624,21.5007,819451.0
2022-12-05 13:20:00,22.43,22.43,22.31,22.31,1032505.0,21.4911,21.4911,21.3761,21.3761,1032505.0
2022-12-05 13:25:00,22.31,22.37,22.29,22.37,1089193.0,21.3761,21.4336,21.357,21.4336,1089193.0
2022-12-05 13:30:00,22.37,22.43,22.35,22.41,1038757.0,21.4336,21.4911,21.4145,21.472,1038757.0
2022-12-05 13:35:00,22.4,22.46,22.38,22.44,794898.0,21.4624,21.5199,21.4432,21.5007,794898.0
2022-12-05 13:40:00,22.45,22.47,22.33,22.36,1380480.0,21.5103,21.5294,21.3953,21.424,1380480.0
2022-12-05 13:45:00,22.36,22.39,22.32,22.33,611004.0,21.424,21.4528,21.3857,21.3953,611004.0
2022-12-05 13:50:00,22.34,22.34,22.22,22.25,1667971.0,21.4049,21.4049,21.2899,21.3187,1667971.0
2022-12-05 13:55:00,22.24,22.25,22.07,22.09,2442117.0,21.3091,21.3187,21.1462,21.1654,2442117.0
2022-12-05 14:00:00,22.09,22.11,22.02,22.07,1910942.0,21.1654,21.1845,21.0983,21.1462,1910942.0
2022-12-05 14:05:00,22.06,22.1,22.05,22.09,927281.0,21.1366,21.1749,21.127,21.1654,927281.0
2022-12-05 14:10:00,22.09,22.2,22.08,22.19,1420327.0,21.1654,21.2707,21.1558,21.2612,1420327.0
2022-12-05 14:15:00,22.2,22.2,22.12,22.13,1016592.0,21.2707,21.2707,21.1941,21.2037,1016592.0
2022-12-05 14:20:00,22.13,22.15,22.05,22.07,1064350.0,21.2037,21.2228,21.127,21.1462,1064350.0
2022-12-05 14:25:00,22.08,22.12,22.03,22.05,1079123.0,21.1558,21.1941,21.1079,21.127,1079123.0
2022-12-05 14:30:00,22.04,22.04,21.92,21.93,2769517.0,21.1174,21.1174,21.0025,21.012,2769517.0
2022-12-05 14:35:00,21.94,22.02,21.93,21.97,968285.0,21.0216,21.0983,21.012,21.0504,968285.0
2022-12-05 14:40:00,21.98,21.99,21.9,21.98,1140012.0,21.06,21.0695,20.9833,21.06,1140012.0
2022-12-05 14:45:00,21.97,21.97,21.86,21.96,1056929.0,21.0504,21.0504,20.945,21.0408,1056929.0
2022-12-05 14:50:00,21.96,22.03,21.96,21.98,1243128.0,21.0408,21.1079,21.0408,21.06,1243128.0
2022-12-05 14:55:00,22.0,22.04,21.93,22.01,1243885.0,21.0791,21.1174,21.012,21.0887,1243885.0
2022-12-05 15:00:00,22.0,22.05,21.96,22.02,1100978.0,21.0791,21.127,21.0408,21.0983,1100978.0
2022-12-05 15:05:00,22.01,22.05,21.91,22.01,1365724.0,21.0887,21.127,20.9929,21.0887,1365724.0
2022-12-05 15:10:00,22.01,22.06,21.95,22.04,1271085.0,21.0887,21.1366,21.0312,21.1174,1271085.0
2022-12-05 15:15:00,22.05,22.07,21.92,21.96,1419080.0,21.127,21.1462,21.0025,21.0408,1419080.0
2022-12-05 15:20:00,21.96,22.02,21.93,21.99,890906.0,21.0408,21.0983,21.012,21.0695,890906.0
2022-12-05 15:25:00,21.99,22.0,21.92,21.94,1011504.0,21.0695,21.0791,21.0025,21.0216,1011504.0
2022-12-05 15:30:00,21.95,22.08,21.94,22.06,1535797.0,21.0312,21.1558,21.0216,21.1366,1535797.0
2022-12-05 15:35:00,22.05,22.16,22.01,22.03,2346874.0,21.127,21.2324,21.0887,21.1079,2346874.0
2022-12-05 15:40:00,22.04,22.04,21.95,22.03,2222594.0,21.1174,21.1174,21.0312,21.1079,2222594.0
2022-12-05 15:45:00,22.02,22.09,21.96,22.04,2043657.0,21.0983,21.1654,21.0408,21.1174,2043657.0
2022-12-05 15:50:00,22.05,22.14,21.99,22.13,2553379.0,21.127,21.2133,21.0695,21.2037,2553379.0
2022-12-05 15:55:00,22.14,22.24,22.12,22.19,4065977.0,21.2133,21.3091,21.1941,21.2612,4065977.0
2022-12-06 09:30:00,22.18,22.21,22.01,22.02,3712367.0,21.2516,21.2803,21.0887,21.0983,3712367.0
2022-12-06 09:35:00,22.01,22.1,21.96,21.98,4166312.0,21.0887,21.1749,21.0408,21.06,4166312.0
2022-12-06 09:40:00,21.98,22.01,21.74,21.75,4283517.0,21.06,21.0887,20.83,20.8396,4283517.0
2022-12-06 09:45:00,21.75,21.82,21.65,21.78,5200258.0,20.8396,20.9067,20.7438,20.8683,5200258.0
2022-12-06 09:50:00,21.79,21.8,21.59,21.6,2451615.0,20.8779,20.8875,20.6863,20.6959,2451615.0
2022-12-06 09:55:00,21.6,21.65,21.41,21.42,3852852.0,20.6959,20.7438,20.5138,20.5234,3852852.0
2022-12-06 10:00:00,21.42,21.48,21.3,21.33,4291009.0,20.5234,20.5809,20.4084,20.4372,4291009.0
2022-12-06 10:05:00,21.34,21.37,21.12,21.23,4638507.0,20.4467,20.4755,20.236,20.3413,4638507.0
2022-12-06 10:10:00,21.23,21.26,21.18,21.25,2659505.0,20.3413,20.3701,20.2934,20.3605,2659505.0
2022-12-06 10:15:00,21.25,21.29,21.17,21.27,2087252.0,20.3605,20.3988,20.2839,20.3797,2087252.0
2022-12-06 10:20:00,21.27,21.35,21.23,21.35,2886501.0,20.3797,20.4563,20.3413,20.4563,2886501.0
2022-12-06 10:25:00,21.34,21.38,21.2,21.23,2430227.0,20.4467,20.4851,20.3126,20.3413,2430227.0
2022-12-06 10:30:00,21.23,21.31,21.2,21.25,1939129.0,20.3413,20.418,20.3126,20.3605,1939129.0
2022-12-06 10:35:00,21.25,21.31,21.1,21.13,3232211.0,20.3605,20.418,20.2168,20.2455,3232211.0
2022-12-06 10:40:00,21.12,21.23,21.0,21.22,4317811.0,20.236,20.3413,20.121,20.3318,4317811.0
2022-12-06 10:45:00,21.21,21.28,21.2,21.23,2771393.0,20.3222,20.3893,20.3126,20.3413,2771393.0
2022-12-06 10:50:00,21.23,21.29,21.15,21.15,1588546.0,20.3413,20.3988,20.2647,20.2647,1588546.0
2022-12-06 10:55:00,21.15,21.2,21.1,21.13,1383240.0,20.2647,20.3126,20.2168,20.2455,1383240.0
2022-12-06 11:00:00,21.13,21.19,21.08,21.1,1607533.0,20.2455,20.303,20.1976,20.2168,1607533.0
2022-12-06 11:05:00,21.1,21.2,21.07,21.1,1428990.0,20.2168,20.3126,20.188,20.2168,1428990.0
2022-12-06 11:10:00,21.11,21.24,21.1,21.14,1924557.0,20.2264,20.3509,20.2168,20.2551,1924557.0
2022-12-06 11:15:00,21.15,21.15,21.01,21.15,2611809.0,20.2647,20.2647,20.1306,20.2647,2611809.0
2022-12-06 11:20:00,21.14,21.28,21.14,21.27,2287362.0,20.2551,20.3893,20.2551,20.3797,2287362.0
2022-12-06 11:25:00,21.27,21.29,21.19,21.24,1346434.0,20.3797,20.3988,20.303,20.3509,1346434.0
2022-12-06 11:30:00,21.25,21.32,21.2,21.23,1545516.0,20.3605,20.4276,20.3126,20.3413,1545516.0
2022-12-06 11:35:00,21.23,21.3,21.15,21.17,1461563.0,20.3413,20.4084,20.2647,20.2839,1461563.0
2022-12-06 11:40:00,21.18,21.25,21.13,21.24,1121319.0,20.2934,20.3605,20.2455,20.3509,1121319.0
2022-12-06 11:45:00,21.23,21.3,21.22,21.25,1126458.0,20.3413,20.4084,20.3318,20.3605,1126458.0
2022-12-06 11:50:00,21.25,21.29,21.14,21.14,1196877.0,20.3605,20.3988,20.2551,20.2551,1196877.0
2022-12-06 11:55:00,21.14,21.26,21.1,21.16,1752168.0,20.2551,20.3701,20.2168,20.2743,1752168.0
2022-12-06 12:00:00,21.16,21.25,21.14,21.21,896516.0,20.2743,20.3605,20.2551,20.3222,896516.0
2022-12-06 12:05:00,21.21,21.25,21.16,21.2,734360.0,20.3222,20.3605,20.2743,20.3126,734360.0
2022-12-06 12:10:00,21.2,21.2,21.13,21.14,832898.0,20.3126,20.3126,20.2455,20.2551,832898.0
2022-12-06 12:15:00,21.13,21.16,20.92,20.92,3526147.0,20.2455,20.2743,20.0443,20.0443,3526147.0
2022-12-06 12:20:00,20.93,21.07,20.92,21.05,1567265.0,20.0539,20.188,20.0443,20.1689,1567265.0
2022-12-06 12:25:00,21.05,21.11,21.03,21.05,959871.0,20.1689,20.2264,20.1497,20.1689,959871.0
2022-12-06 12:30:00,21.06,21.13,21.03,21.12,853382.0,20.1785,20.2455,20.1497,20.236,853382.0
2022-12-06 12:35:00,21.12,21.12,21.02,21.05,937106.0,20.236,20.236,20.1401,20.1689,937106.0
2022-12-06 12:40:00,21.05,21.07,21.0,21.06,848719.0,20.1689,20.188,20.121,20.1785,848719.0
2022-12-06 12:45:00,21.05,21.07,21.0,21.06,815844.0,20.1689,20.188,20.121,20.1785,815844.0
2022-12-06 12:50:00,21.05,21.08,20.99,21.04,1020698.0,20.1689,20.1976,20.1114,20.1593,1020698.0
2022-12-06 12:55:00,21.04,21.06,20.95,20.99,1208433.0,20.1593,20.1785,20.0731,20.1114,1208433.0
2022-12-06 13:00:00,20.98,21.07,20.95,20.98,1265451.0,20.1018,20.188,20.0731,20.1018,1265451.0
2022-12-06 13:05:00,20.99,21.0,20.84,20.84,1943357.0,20.1114,20.121,19.9677,19.9677,1943357.0
2022-12-06 13:10:00,20.84,20.92,20.84,20.92,1618555.0,19.9677,20.0443,19.9677,20.0443,1618555.0
2022-12-06 13:15:00,20.91,20.96,20.89,20.92,915353.0,20.0347,20.0827,20.0156,20.0443,915353.0
2022-12-06 13:20:00,20.92,20.95,20.85,20.86,1129135.0,20.0443,20.0731,19.9773,19.9868,1129135.0
2022-12-06 13:25:00,20.86,20.88,20.81,20.84,1580716.0,19.9868,20.006,19.9389,19.9677,1580716.0
2022-12-06 13:30:00,20.84,20.87,20.74,20.83,2618342.0,19.9677,19.9964,19.8719,19.9581,2618342.0
2022-12-06 13:35:00,20.82,20.86,20.8,20.85,1848930.0,19.9485,19.9868,19.9293,19.9773,1848930.0
2022-12-06 13:40:00,20.85,20.94,20.84,20.94,1402884.0,19.9773,20.0635,19.9677,20.0635,1402884.0
2022-12-06 13:45:00,20.93,20.99,20.92,20.95,1230344.0,20.0539,20.1114,20.0443,20.0731,1230344.0
2022-12-06 13:50:00,20.95,20.96,20.89,20.91,854909.0,20.0731,20.0827,20.0156,20.0347,854909.0
2022-12-06 13:55:00,20.91,20.92,20.85,20.9,1010857.0,20.0347,20.0443,19.9773,20.0252,1010857.0
2022-12-06 14:00:00,20.9,20.91,20.78,20.81,1573434.0,20.0252,20.0347,19.9102,19.9389,1573434.0
2022-12-06 14:05:00,20.81,20.82,20.73,20.78,1672910.0,19.9389,19.9485,19.8623,19.9102,1672910.0
2022-12-06 14:10:00,20.77,20.8,20.71,20.76,1303165.0,19.9006,19.9293,19.8431,19.891,1303165.0
2022-12-06 14:15:00,20.75,20.82,20.71,20.75,1080139.0,19.8814,19.9485,19.8431,19.8814,1080139.0
2022-12-06 14:20:00,20.75,20.75,20.66,20.71,1676157.0,19.8814,19.8814,19.7952,19.8431,1676157.0
2022-12-06 14:25:00,20.71,20.71,20.59,20.59,1619632.0,19.8431,19.8431,19.7281,19.7281,1619632.0
2022-12-06 14:30:00,20.59,20.63,20.52,20.55,2193214.0,19.7281,19.7665,19.6611,19.6898,2193214.0
2022-12-06 14:35:00,20.55,20.59,20.5,20.58,2295406.0,19.6898,19.7281,19.6419,19.7186,2295406.0
2022-12-06 14:40:00,20.57,20.69,20.57,20.67,2643478.0,19.709,19.824,19.709,19.8048,2643478.0
2022-12-06 14:45:00,20.66,20.68,20.62,20.65,1318546.0,19.7952,19.8144,19.7569,19.7856,1318546.0
2022-12-06 14:50:00,20.65,20.76,20.63,20.73,2034550.0,19.7856,19.891,19.7665,19.8623,2034550.0
2022-12-06 14:55:00,20.74,20.75,20.68,20.69,1327245.0,19.8719,19.8814,19.8144,19.824,1327245.0
2022-12-06 15:00:00,20.69,20.86,20.68,20.78,2748484.0,19.824,19.9868,19.8144,19.9102,2748484.0
2022-12-06 15:05:00,20.79,20.84,20.73,20.73,1641142.0,19.9198,19.9677,19.8623,19.8623,1641142.0
2022-12-06 15:10:00,20.73,20.75,20.66,20.68,1339571.0,19.8623,19.8814,19.7952,19.8144,1339571.0
2022-12-06 15:15:00,20.67,20.71,20.54,20.55,1578306.0,19.8048,19.8431,19.6802,19.6898,1578306.0
2022-12-06 15:20:00,20.55,20.64,20.53,20.61,1481677.0,19.6898,19.776,19.6707,19.7473,1481677.0
2022-12-06 15:25:00,20.61,20.63,20.52,20.55,1416117.0,19.7473,19.7665,19.6611,19.6898,1416117.0
2022-12-06 15:30:00,20.55,20.72,20.54,20.65,1895288.0,19.6898,19.8527,19.6802,19.7856,1895288.0
2022-12-06 15:35:00,20.64,20.74,20.63,20.73,1823222.0,19.776,19.8719,19.7665,19.8623,1823222.0
2022-12-06 15:40:00,20.73,20.88,20.67,20.82,3698989.0,19.8623,20.006,19.8048,19.9485,3698989.0
2022-12-06 15:45:00,20.82,20.94,20.81,20.89,3961276.0,19.9485,20.0635,19.9389,20.0156,3961276.0
2022-12-06 15:50:00,20.91,20.94,20.83,20.85,3457765.0,20.0347,20.0635,19.9581,19.9773,3457765.0
2022-12-06 15:55:00,20.85,20.91,20.78,20.85,3610321.0,19.9773,20.0347,19.9102,19.9773,3610321.0
2022-12-07 09:30:00,20.56,20.82,20.48,20.8,6193154.0,19.6994,19.9485,19.6227,19.9293,6193154.0
2022-12-07 09:35:00,20.81,21.03,20.77,20.88,6269718.0,19.9389,20.1497,19.9006,20.006,6269718.0
2022-12-07 09:40:00,20.88,20.95,20.65,20.67,4136401.0,20.006,20.0731,19.7856,19.8048,4136401.0
2022-12-07 09:45:00,20.66,20.75,20.35,20.39,4894226.0,19.7952,19.8814,19.4982,19.5365,4894226.0
2022-12-07 09:50:00,20.39,20.45,20.29,20.41,3947101.0,19.5365,19.594,19.4407,19.5557,3947101.0
2022-12-07 09:55:00,20.42,20.44,20.31,20.36,2385867.0,19.5653,19.5844,19.4599,19.5078,2385867.0
2022-12-07 10:00:00,20.35,20.58,20.18,20.55,5988977.0,19.4982,19.7186,19.3353,19.6898,5988977.0
2022-12-07 10:05:00,20.56,20.68,20.52,20.59,4349462.0,19.6994,19.8144,19.6611,19.7281,4349462.0
2022-12-07 10:10:00,20.6,20.63,20.28,20.57,7075679.0,19.7377,19.7665,19.4311,19.709,7075679.0
2022-12-07 10:15:00,20.58,20.71,20.49,20.51,2967431.0,19.7186,19.8431,19.6323,19.6515,2967431.0
2022-12-07 10:20:00,20.51,20.6,20.42,20.5,2335318.0,19.6515,19.7377,19.5653,19.6419,2335318.0
2022-12-07 10:25:00,20.49,20.64,20.32,20.61,3343763.0,19.6323,19.776,19.4694,19.7473,3343763.0
2022-12-07 10:30:00,20.62,20.68,20.41,20.43,3181633.0,19.7569,19.8144,19.5557,19.5748,3181633.0
2022-12-07 10:35:00,20.43,20.48,20.31,20.32,2355758.0,19.5748,19.6227,19.4599,19.4694,2355758.0
2022-12-07 10:40:00,20.31,20.49,20.3,20.48,1993076.0,19.4599,19.6323,19.4503,19.6227,1993076.0
2022-12-07 10:45:00,20.48,20.69,20.48,20.68,2456762.0,19.6227,19.824,19.6227,19.8144,2456762.0
2022-12-07 10:50:00,20.67,20.89,20.64,20.8,3882811.0,19.8048,20.0156,19.776,19.9293,3882811.0
2022-12-07 10:55:00,20.8,20.87,20.79,20.79,1699523.0,19.9293,19.9964,19.9198,19.9198,1699523.0
2022-12-07 11:00:00,20.8,20.9,20.79,20.87,2363314.0,19.9293,20.0252,19.9198,19.9964,2363314.0
2022-12-07 11:05:00,20.87,20.95,20.72,20.76,3557718.0,19.9964,20.0731,19.8527,19.891,3557718.0
2022-12-07 11:10:00,20.75,20.8,20.62,20.68,2101631.0,19.8814,19.9293,19.7569,19.8144,2101631.0
2022-12-07 11:15:00,20.68,20.72,20.59,20.62,2019949.0,19.8144,19.8527,19.7281,19.7569,2019949.0
2022-12-07 11:20:00,20.62,20.62,20.35,20.35,2545733.0,19.7569,19.7569,19.4982,19.4982,2545733.0
2022-12-07 11:25:00,20.36,20.42,20.32,20.35,2418564.0,19.5078,19.5653,19.4694,19.4982,2418564.0
2022-12-07 11:30:00,20.35,20.4,20.28,20.34,2560524.0,19.4982,19.5461,19.4311,19.4886,2560524.0
2022-12-07 11:35:00,20.34,20.47,20.33,20.42,2216129.0,19.4886,19.6132,19.479,19.5653,2216129.0
2022-12-07 11:40:00,20.43,20.5,20.42,20.47,1597189.0,19.5748,19.6419,19.5653,19.6132,1597189.0
2022-12-07 11:45:00,20.47,20.53,20.43,20.49,2142179.0,19.6132,19.6707,19.5748,19.6323,2142179.0
2022-12-07 11:50:00,20.49,20.57,20.43,20.47,1789706.0,19.6323,19.709,19.5748,19.6132,1789706.0
2022-12-07 11:55:00,20.47,20.61,20.44,20.54,1799632.0,19.6132,19.7473,19.5844,19.6802,1799632.0
2022-12-07 12:00:00,20.54,20.61,20.45,20.48,1502049.0,19.6802,19.7473,19.594,19.6227,1502049.0
2022-12-07 12:05:00,20.48,20.5,20.4,20.5,1067912.0,19.6227,19.6419,19.5461,19.6419,1067912.0
2022-12-07 12:10:00,20.49,20.58,20.39,20.48,1555546.0,19.6323,19.7186,19.5365,19.6227,1555546.0
2022-12-07 12:15:00,20.48,20.6,20.48,20.5,1265026.0,19.6227,19.7377,19.6227,19.6419,1265026.0
2022-12-07 12:20:00,20.51,20.56,20.45,20.46,859250.0,19.6515,19.6994,19.594,19.6036,859250.0
2022-12-07 12:25:00,20.47,20.5,20.4,20.42,754713.0,19.6132,19.6419,19.5461,19.5653,754713.0
2022-12-07 12:30:00,20.42,20.46,20.37,20.39,999521.0,19.5653,19.6036,19.5173,19.5365,999521.0
2022-12-07 12:35:00,20.39,20.48,20.38,20.43,904992.0,19.5365,19.6227,19.5269,19.5748,904992.0
2022-12-07 12:40:00,20.43,20.63,20.42,20.58,1402419.0,19.5748,19.7665,19.5653,19.7186,1402419.0
2022-12-07 12:45:00,20.57,20.68,20.54,20.64,1547262.0,19.709,19.8144,19.6802,19.776,1547262.0
2022-12-07 12:50:00,20.65,20.68,20.59,20.66,1026102.0,19.7856,19.8144,19.7281,19.7952,1026102.0
2022-12-07 12:55:00,20.66,20.68,20.59,20.63,789829.0,19.7952,19.8144,19.7281,19.7665,789829.0
2022-12-07 13:00:00,20.64,20.7,20.58,20.59,1298040.0,19.776,19.8335,19.7186,19.7281,1298040.0
2022-12-07 13:05:00,20.58,20.7,20.55,20.68,1466308.0,19.7186,19.8335,19.6898,19.8144,1466308.0
2022-12-07 13:10:00,20.67,20.8,20.63,20.78,1824643.0,19.8048,19.9293,19.7665,19.9102,1824643.0
2022-12-07 13:15:00,20.77,20.82,20.72,20.81,1297794.0,19.9006,19.9485,19.8527,19.9389,1297794.0
2022-12-07 13:20:00,20.81,20.82,20.7,20.77,1310129.0,19.9389,19.9485,19.8335,19.9006,1310129.0
2022-12-07 13:25:00,20.76,20.77,20.69,20.75,816662.0,19.891,19.9006,19.824,19.8814,816662.0
2022-12-07 13:30:00,20.75,20.76,20.66,20.71,1043452.0,19.8814,19.891,19.7952,19.8431,1043452.0
2022-12-07 13:35:00,20.71,20.74,20.62,20.65,773094.0,19.8431,19.8719,19.7569,19.7856,773094.0
2022-12-07 13:40:00,20.65,20.71,20.63,20.68,531646.0,19.7856,19.8431,19.7665,19.8144,531646.0
2022-12-07 13:45:00,20.68,20.7,20.65,20.68,618806.0,19.8144,19.8335,19.7856,19.8144,618806.0
2022-12-07 13:50:00,20.68,20.69,20.57,20.62,1239673.0,19.8144,19.824,19.709,19.7569,1239673.0
2022-12-07 13:55:00,20.63,20.64,20.52,20.55,1313131.0,19.7665,19.776,19.6611,19.6898,1313131.0
2022-12-07 14:00:00,20.54,20.58,20.41,20.47,1795220.0,19.6802,19.7186,19.5557,19.6132,1795220.0
2022-12-07 14:05:00,20.47,20.52,20.46,20.51,1108641.0,19.6132,19.6611,19.6036,19.6515,1108641.0
2022-12-07 14:10:00,20.51,20.64,20.47,20.63,1362362.0,19.6515,19.776,19.6132,19.7665,1362362.0
2022-12-07 14:15:00,20.62,20.63,20.54,20.57,1173625.0,19.7569,19.7665,19.6802,19.709,1173625.0
2022-12-07 14:20:00,20.56,20.59,20.45,20.51,1440348.0,19.6994,19.7281,19.594,19.6515,1440348.0
2022-12-07 14:25:00,20.51,20.61,20.5,20.57,1163567.0,19.6515,19.7473,19.6419,19.709,1163567.0
2022-12-07 14:30:00,20.57,20.64,20.51,20.64,1458567.0,19.709,19.776,19.6515,19.776,1458567.0
2022-12-07 14:35:00,20.63,20.67,20.61,20.66,1175860.0,19.7665,19.8048,19.7473,19.7952,1175860.0
2022-12-07 14:40:00,20.65,20.67,20.55,20.63,1191560.0,19.7856,19.8048,19.6898,19.7665,1191560.0
2022-12-07 14:45:00,20.62,20.63,20.56,20.58,588519.0,19.7569,19.7665,19.6994,19.7186,588519.0
2022-12-07 14:50:00,20.58,20.6,20.52,20.54,679233.0,19.7186,19.7377,19.6611,19.6802,679233.0
2022-12-07 14:55:00,20.54,20.56,20.46,20.51,1121657.0,19.6802,19.6994,19.6036,19.6515,1121657.0
2022-12-07 15:00:00,20.51,20.61,20.49,20.6,1459990.0,19.6515,19.7473,19.6323,19.7377,1459990.0
2022-12-07 15:05:00,20.59,20.61,20.4,20.45,1525858.0,19.7281,19.7473,19.5461,19.594,1525858.0
2022-12-07 15:10:00,20.45,20.51,20.42,20.47,1169241.0,19.594,19.6515,19.5653,19.6132,1169241.0
2022-12-07 15:15:00,20.46,20.53,20.41,20.45,1456087.0,19.6036,19.6707,19.5557,19.594,1456087.0
2022-12-07 15:20:00,20.44,20.46,20.37,20.45,1605285.0,19.5844,19.6036,19.5173,19.594,1605285.0
2022-12-07 15:25:00,20.45,20.5,20.42,20.48,1019929.0,19.594,19.6419,19.5653,19.6227,1019929.0
2022-12-07 15:30:00,20.48,20.58,20.47,20.53,1818058.0,19.6227,19.7186,19.6132,19.6707,1818058.0
2022-12-07 15:35:00,20.53,20.57,20.49,20.56,1215928.0,19.6707,19.709,19.6323,19.6994,1215928.0
2022-12-07 15:40:00,20.56,20.58,20.49,20.5,1420152.0,19.6994,19.7186,19.6323,19.6419,1420152.0
2022-12-07 15:45:00,20.49,20.56,20.49,20.53,1116940.0,19.6323,19.6994,19.6323,19.6707,1116940.0
2022-12-07 15:50:00,20.52,20.59,20.51,20.57,1968410.0,19.6611,19.7281,19.6515,19.709,1968410.0
2022-12-07 15:55:00,20.57,20.64,20.54,20.55,4093323.0,19.709,19.776,19.6802,19.6898,4093323.0
2022-12-08 09:30:00,20.87,20.91,20.59,20.62,5769172.0,19.9964,20.0347,19.7281,19.7569,5769172.0
2022-12-08 09:35:00,20.61,20.62,20.5,20.58,5416187.0,19.7473,19.7569,19.6419,19.7186,5416187.0
2022-12-08 09:40:00,20.59,20.66,20.46,20.46,6050658.0,19.7281,19.7952,19.6036,19.6036,6050658.0
2022-12-08 09:45:00,20.46,20.65,20.39,20.63,5116399.0,19.6036,19.7856,19.5365,19.7665,5116399.0
2022-12-08 09:50:00,20.64,20.86,20.61,20.8,4988322.0,19.776,19.9868,19.7473,19.9293,4988322.0
2022-12-08 09:55:00,20.79,21.08,20.77,21.05,5138826.0,19.9198,20.1976,19.9006,20.1689,5138826.0
2022-12-08 10:00:00,21.06,21.16,21.02,21.11,4991693.0,20.1785,20.2743,20.1401,20.2264,4991693.0
2022-12-08 10:05:00,21.11,21.29,21.1,21.21,5936615.0,20.2264,20.3988,20.2168,20.3222,5936615.0
2022-12-08 10:10:00,21.21,21.27,21.18,21.25,2968684.0,20.3222,20.3797,20.2934,20.3605,2968684.0
2022-12-08 10:15:00,21.24,21.28,21.08,21.09,3992046.0,20.3509,20.3893,20.1976,20.2072,3992046.0
2022-12-08 10:20:00,21.1,21.2,21.09,21.18,2323894.0,20.2168,20.3126,20.2072,20.2934,2323894.0
2022-12-08 10:25:00,21.18,21.39,21.16,21.31,5110902.0,20.2934,20.4947,20.2743,20.418,5110902.0
2022-12-08 10:30:00,21.3,21.39,21.18,21.38,3249518.0,20.4084,20.4947,20.2934,20.4851,3249518.0
2022-12-08 10:35:00,21.39,21.43,21.3,21.3,2775214.0,20.4947,20.533,20.4084,20.4084,2775214.0
2022-12-08 10:40:00,21.31,21.35,21.23,21.26,1874685.0,20.418,20.4563,20.3413,20.3701,1874685.0
2022-12-08 10:45:00,21.26,21.29,21.21,21.27,1548323.0,20.3701,20.3988,20.3222,20.3797,1548323.0
2022-12-08 10:50:00,21.27,21.32,21.22,21.3,1607248.0,20.3797,20.4276,20.3318,20.4084,1607248.0
2022-12-08 10:55:00,21.3,21.35,21.24,21.28,1865673.0,20.4084,20.4563,20.3509,20.3893,1865673.0
2022-12-08 11:00:00,21.28,21.35,21.19,21.21,2352433.0,20.3893,20.4563,20.303,20.3222,2352433.0
2022-12-08 11:05:00,21.2,21.25,21.06,21.07,2768577.0,20.3126,20.3605,20.1785,20.188,2768577.0
2022-12-08 11:10:00,21.07,21.21,21.06,21.19,1882629.0,20.188,20.3222,20.1785,20.303,1882629.0
2022-12-08 11:15:00,21.19,21.2,20.95,21.02,2444853.0,20.303,20.3126,20.0731,20.1401,2444853.0
2022-12-08 11:20:00,21.01,21.08,20.95,21.01,2671750.0,20.1306,20.1976,20.0731,20.1306,2671750.0
2022-12-08 11:25:00,21.01,21.19,20.97,21.18,2911361.0,20.1306,20.303,20.0922,20.2934,2911361.0
2022-12-08 11:30:00,21.18,21.21,21.16,21.18,1780021.0,20.2934,20.3222,20.2743,20.2934,1780021.0
2022-12-08 11:35:00,21.19,21.28,21.12,21.26,2424696.0,20.303,20.3893,20.236,20.3701,2424696.0
2022-12-08 11:40:00,21.26,21.27,21.14,21.23,1579816.0,20.3701,20.3797,20.2551,20.3413,1579816.0
2022-12-08 11:45:00,21.23,21.31,21.2,21.3,1061119.0,20.3413,20.418,20.3126,20.4084,1061119.0
2022-12-08 11:50:00,21.3,21.32,21.25,21.29,1246074.0,20.4084,20.4276,20.3605,20.3988,1246074.0
2022-12-08 11:55:00,21.29,21.32,21.22,21.23,1129308.0,20.3988,20.4276,20.3318,20.3413,1129308.0
2022-12-08 12:00:00,21.23,21.29,21.13,21.14,1809205.0,20.3413,20.3988,20.2455,20.2551,1809205.0
2022-12-08 12:05:00,21.14,21.23,21.11,21.23,1488582.0,20.2551,20.3413,20.2264,20.3413,1488582.0
2022-12-08 12:10:00,21.23,21.26,21.14,21.2,1192352.0,20.3413,20.3701,20.2551,20.3126,1192352.0
2022-12-08 12:15:00,21.19,21.2,21.12,21.18,810002.0,20.303,20.3126,20.236,20.2934,810002.0
2022-12-08 12:20:00,21.18,21.2,21.09,21.17,1351919.0,20.2934,20.3126,20.2072,20.2839,1351919.0
2022-12-08 12:25:00,21.17,21.18,21.04,21.09,1378572.0,20.2839,20.2934,20.1593,20.2072,1378572.0
2022-12-08 12:30:00,21.08,21.14,21.03,21.11,1171464.0,20.1976,20.2551,20.1497,20.2264,1171464.0
2022-12-08 12:35:00,21.11,21.16,21.05,21.07,1173948.0,20.2264,20.2743,20.1689,20.188,1173948.0
2022-12-08 12:40:00,21.07,21.14,21.06,21.1,735015.0,20.188,20.2551,20.1785,20.2168,735015.0
2022-12-08 12:45:00,21.1,21.14,21.03,21.13,1203367.0,20.2168,20.2551,20.1497,20.2455,1203367.0
2022-12-08 12:50:00,21.14,21.22,21.13,21.21,1462248.0,20.2551,20.3318,20.2455,20.3222,1462248.0
2022-12-08 12:55:00,21.2,21.21,21.16,21.19,1514571.0,20.3126,20.3222,20.2743,20.303,1514571.0
2022-12-08 13:00:00,21.2,21.23,21.16,21.2,947336.0,20.3126,20.3413,20.2743,20.3126,947336.0
2022-12-08 13:05:00,21.2,21.28,21.16,21.23,1225480.0,20.3126,20.3893,20.2743,20.3413,1225480.0
2022-12-08 13:10:00,21.23,21.24,21.17,21.19,1108334.0,20.3413,20.3509,20.2839,20.303,1108334.0
2022-12-08 13:15:00,21.19,21.25,21.15,21.22,834919.0,20.303,20.3605,20.2647,20.3318,834919.0
2022-12-08 13:20:00,21.21,21.23,21.15,21.23,609776.0,20.3222,20.3413,20.2647,20.3413,609776.0
2022-12-08 13:25:00,21.23,21.33,21.21,21.33,1581523.0,20.3413,20.4372,20.3222,20.4372,1581523.0
2022-12-08 13:30:00,21.33,21.41,21.32,21.38,2372748.0,20.4372,20.5138,20.4276,20.4851,2372748.0
2022-12-08 13:35:00,21.37,21.44,21.35,21.43,1080659.0,20.4755,20.5426,20.4563,20.533,1080659.0
2022-12-08 13:40:00,21.43,21.5,21.42,21.48,2704428.0,20.533,20.6,20.5234,20.5809,2704428.0
2022-12-08 13:45:00,21.47,21.49,21.44,21.46,912653.0,20.5713,20.5905,20.5426,20.5617,912653.0
2022-12-08 13:50:00,21.46,21.46,21.32,21.33,1835134.0,20.5617,20.5617,20.4276,20.4372,1835134.0
2022-12-08 13:55:00,21.33,21.35,21.29,21.31,1026589.0,20.4372,20.4563,20.3988,20.418,1026589.0
2022-12-08 14:00:00,21.3,21.31,21.09,21.1,2918146.0,20.4084,20.418,20.2072,20.2168,2918146.0
2022-12-08 14:05:00,21.1,21.11,20.93,21.07,4226202.0,20.2168,20.2264,20.0539,20.188,4226202.0
2022-12-08 14:10:00,21.06,21.08,20.99,21.08,2140348.0,20.1785,20.1976,20.1114,20.1976,2140348.0
2022-12-08 14:15:00,21.08,21.14,21.02,21.1,2080811.0,20.1976,20.2551,20.1401,20.2168,2080811.0
2022-12-08 14:20:00,21.1,21.17,21.08,21.14,1326604.0,20.2168,20.2839,20.1976,20.2551,1326604.0
2022-12-08 14:25:00,21.15,21.18,21.07,21.09,1566854.0,20.2647,20.2934,20.188,20.2072,1566854.0
2022-12-08 14:30:00,21.09,21.11,21.01,21.06,1395629.0,20.2072,20.2264,20.1306,20.1785,1395629.0
2022-12-08 14:35:00,21.06,21.15,21.03,21.14,1466131.0,20.1785,20.2647,20.1497,20.2551,1466131.0
2022-12-08 14:40:00,21.14,21.2,21.13,21.14,1418963.0,20.2551,20.3126,20.2455,20.2551,1418963.0
2022-12-08 14:45:00,21.15,21.22,21.14,21.18,1570863.0,20.2647,20.3318,20.2551,20.2934,1570863.0
2022-12-08 14:50:00,21.18,21.3,21.13,21.28,2114363.0,20.2934,20.4084,20.2455,20.3893,2114363.0
2022-12-08 14:55:00,21.29,21.29,21.17,21.2,1410748.0,20.3988,20.3988,20.2839,20.3126,1410748.0
2022-12-08 15:00:00,21.19,21.2,21.1,21.17,1690802.0,20.303,20.3126,20.2168,20.2839,1690802.0
2022-12-08 15:05:00,21.17,21.23,21.07,21.22,2134671.0,20.2839,20.3413,20.188,20.3318,2134671.0
2022-12-08 15:10:00,21.23,21.28,21.18,21.2,1446642.0,20.3413,20.3893,20.2934,20.3126,1446642.0
2022-12-08 15:15:00,21.2,21.28,21.15,21.26,1569753.0,20.3126,20.3893,20.2647,20.3701,1569753.0
2022-12-08 15:20:00,21.26,21.37,21.22,21.36,2076857.0,20.3701,20.4755,20.3318,20.4659,2076857.0
2022-12-08 15:25:00,21.35,21.38,21.33,21.35,1409202.0,20.4563,20.4851,20.4372,20.4563,1409202.0
2022-12-08 15:30:00,21.36,21.43,21.3,21.32,2055152.0,20.4659,20.533,20.4084,20.4276,2055152.0
2022-12-08 15:35:00,21.33,21.33,21.26,21.26,1700243.0,20.4372,20.4372,20.3701,20.3701,1700243.0
2022-12-08 15:40:00,21.27,21.3,21.24,21.27,947979.0,20.3797,20.4084,20.3509,20.3797,947979.0
2022-12-08 15:45:00,21.27,21.27,21.12,21.17,2032466.0,20.3797,20.3797,20.236,20.2839,2032466.0
2022-12-08 15:50:00,21.16,21.27,21.1,21.25,2457422.0,20.2743,20.3797,20.2168,20.3605,2457422.0
2022-12-08 15:55:00,21.24,21.32,21.2,21.29,4002502.0,20.3509,20.4276,20.3126,20.3988,4002502.0
2022-12-09 09:30:00,21.05,21.14,20.77,21.0,8202480.0,20.1689,20.2551,19.9006,20.121,8202480.0
2022-12-09 09:35:00,21.0,21.19,20.92,21.1,4642430.0,20.121,20.303,20.0443,20.2168,4642430.0
2022-12-09 09:40:00,21.1,21.28,21.0,21.27,4105788.0,20.2168,20.3893,20.121,20.3797,4105788.0
2022-12-09 09:45:00,21.27,21.38,21.17,21.18,3957515.0,20.3797,20.4851,20.2839,20.2934,3957515.0
2022-12-09 09:50:00,21.18,21.19,21.0,21.05,3322694.0,20.2934,20.303,20.121,20.1689,3322694.0
2022-12-09 09:55:00,21.04,21.15,20.99,21.14,2238780.0,20.1593,20.2647,20.1114,20.2551,2238780.0
2022-12-09 10:00:00,21.14,21.37,20.91,21.26,9985872.0,20.2551,20.4755,20.0347,20.3701,9985872.0
2022-12-09 10:05:00,21.25,21.36,21.14,21.25,3131290.0,20.3605,20.4659,20.2551,20.3605,3131290.0
2022-12-09 10:10:00,21.26,21.34,21.1,21.25,2769140.0,20.3701,20.4467,20.2168,20.3605,2769140.0
2022-12-09 10:15:00,21.25,21.3,21.11,21.16,2609388.0,20.3605,20.4084,20.2264,20.2743,2609388.0
2022-12-09 10:20:00,21.16,21.23,21.05,21.08,2662914.0,20.2743,20.3413,20.1689,20.1976,2662914.0
2022-12-09 10:25:00,21.08,21.22,21.06,21.21,2082002.0,20.1976,20.3318,20.1785,20.3222,2082002.0
2022-12-09 10:30:00,21.21,21.45,21.2,21.29,5068092.0,20.3222,20.5521,20.3126,20.3988,5068092.0
2022-12-09 10:35:00,21.3,21.42,21.21,21.42,3122814.0,20.4084,20.5234,20.3222,20.5234,3122814.0
2022-12-09 10:40:00,21.42,21.43,21.28,21.33,2099228.0,20.5234,20.533,20.3893,20.4372,2099228.0
2022-12-09 10:45:00,21.34,21.34,21.22,21.23,1548838.0,20.4467,20.4467,20.3318,20.3413,1548838.0
2022-12-09 10:50:00,21.22,21.4,21.2,21.37,1960597.0,20.3318,20.5042,20.3126,20.4755,1960597.0
2022-12-09 10:55:00,21.37,21.62,21.34,21.62,4491599.0,20.4755,20.715,20.4467,20.715,4491599.0
2022-12-09 11:00:00,21.62,21.68,21.55,21.64,3445659.0,20.715,20.7725,20.648,20.7342,3445659.0
2022-12-09 11:05:00,21.64,21.66,21.49,21.5,2457394.0,20.7342,20.7534,20.5905,20.6,2457394.0
2022-12-09 11:10:00,21.5,21.52,21.42,21.44,1755918.0,20.6,20.6192,20.5234,20.5426,1755918.0
2022-12-09 11:15:00,21.44,21.5,21.41,21.46,1586481.0,20.5426,20.6,20.5138,20.5617,1586481.0
2022-12-09 11:20:00,21.45,21.55,21.43,21.51,2223213.0,20.5521,20.648,20.533,20.6096,2223213.0
2022-12-09 11:25:00,21.51,21.56,21.43,21.53,1999272.0,20.6096,20.6575,20.533,20.6288,1999272.0
2022-12-09 11:30:00,21.53,21.58,21.47,21.56,1418454.0,20.6288,20.6767,20.5713,20.6575,1418454.0
2022-12-09 11:35:00,21.55,21.63,21.45,21.52,2168981.0,20.648,20.7246,20.5521,20.6192,2168981.0
2022-12-09 11:40:00,21.51,21.57,21.39,21.56,2200339.0,20.6096,20.6671,20.4947,20.6575,2200339.0
2022-12-09 11:45:00,21.56,21.66,21.54,21.61,2285826.0,20.6575,20.7534,20.6384,20.7054,2285826.0
2022-12-09 11:50:00,21.61,21.69,21.6,21.63,1642361.0,20.7054,20.7821,20.6959,20.7246,1642361.0
2022-12-09 11:55:00,21.63,21.66,21.59,21.62,1063595.0,20.7246,20.7534,20.6863,20.715,1063595.0
2022-12-09 12:00:00,21.63,21.64,21.55,21.57,1207743.0,20.7246,20.7342,20.648,20.6671,1207743.0
2022-12-09 12:05:00,21.57,21.61,21.52,21.59,975336.0,20.6671,20.7054,20.6192,20.6863,975336.0
2022-12-09 12:10:00,21.59,21.69,21.58,21.67,1300141.0,20.6863,20.7821,20.6767,20.7629,1300141.0
2022-12-09 12:15:00,21.66,21.67,21.55,21.62,1452927.0,20.7534,20.7629,20.648,20.715,1452927.0
2022-12-09 12:20:00,21.62,21.63,21.51,21.53,1302455.0,20.715,20.7246,20.6096,20.6288,1302455.0
2022-12-09 12:25:00,21.54,21.6,21.52,21.55,756914.0,20.6384,20.6959,20.6192,20.648,756914.0
2022-12-09 12:30:00,21.55,21.64,21.54,21.61,973453.0,20.648,20.7342,20.6384,20.7054,973453.0
2022-12-09 12:35:00,21.61,21.67,21.6,21.65,1098430.0,20.7054,20.7629,20.6959,20.7438,1098430.0
2022-12-09 12:40:00,21.66,21.68,21.54,21.6,1045480.0,20.7534,20.7725,20.6384,20.6959,1045480.0
2022-12-09 12:45:00,21.59,21.67,21.54,21.55,938120.0,20.6863,20.7629,20.6384,20.648,938120.0
2022-12-09 12:50:00,21.55,21.56,21.48,21.49,915234.0,20.648,20.6575,20.5809,20.5905,915234.0
2022-12-09 12:55:00,21.49,21.54,21.48,21.51,874713.0,20.5905,20.6384,20.5809,20.6096,874713.0
2022-12-09 13:00:00,21.5,21.5,21.34,21.42,1884223.0,20.6,20.6,20.4467,20.5234,1884223.0
2022-12-09 13:05:00,21.41,21.42,21.32,21.34,1169030.0,20.5138,20.5234,20.4276,20.4467,1169030.0
2022-12-09 13:10:00,21.34,21.34,21.23,21.3,1596848.0,20.4467,20.4467,20.3413,20.4084,1596848.0
2022-12-09 13:15:00,21.3,21.37,21.28,21.36,1587526.0,20.4084,20.4755,20.3893,20.4659,1587526.0
2022-12-09 13:20:00,21.36,21.37,21.26,21.26,1235721.0,20.4659,20.4755,20.3701,20.3701,1235721.0
2022-12-09 13:25:00,21.27,21.33,21.21,21.32,1523339.0,20.3797,20.4372,20.3222,20.4276,1523339.0
2022-12-09 13:30:00,21.32,21.42,21.29,21.36,1650436.0,20.4276,20.5234,20.3988,20.4659,1650436.0
2022-12-09 13:35:00,21.37,21.43,21.36,21.42,916679.0,20.4755,20.533,20.4659,20.5234,916679.0
2022-12-09 13:40:00,21.43,21.45,21.34,21.39,1185808.0,20.533,20.5521,20.4467,20.4947,1185808.0
2022-12-09 13:45:00,21.39,21.42,21.34,21.41,888296.0,20.4947,20.5234,20.4467,20.5138,888296.0
2022-12-09 13:50:00,21.41,21.45,21.35,21.38,1029289.0,20.5138,20.5521,20.4563,20.4851,1029289.0
2022-12-09 13:55:00,21.38,21.4,21.34,21.38,841143.0,20.4851,20.5042,20.4467,20.4851,841143.0
2022-12-09 14:00:00,21.38,21.4,21.28,21.29,1015012.0,20.4851,20.5042,20.3893,20.3988,1015012.0
2022-12-09 14:05:00,21.29,21.3,21.2,21.29,1725866.0,20.3988,20.4084,20.3126,20.3988,1725866.0
2022-12-09 14:10:00,21.28,21.38,21.23,21.38,1307867.0,20.3893,20.4851,20.3413,20.4851,1307867.0
2022-12-09 14:15:00,21.37,21.42,21.35,21.38,1765248.0,20.4755,20.5234,20.4563,20.4851,1765248.0
2022-12-09 14:20:00,21.39,21.41,21.33,21.38,610957.0,20.4947,20.5138,20.4372,20.4851,610957.0
2022-12-09 14:25:00,21.38,21.42,21.37,21.39,797688.0,20.4851,20.5234,20.4755,20.4947,797688.0
2022-12-09 14:30:00,21.4,21.42,21.33,21.39,1035933.0,20.5042,20.5234,20.4372,20.4947,1035933.0
2022-12-09 14:35:00,21.39,21.43,21.38,21.41,759030.0,20.4947,20.533,20.4851,20.5138,759030.0
2022-12-09 14:40:00,21.4,21.42,21.32,21.35,1187621.0,20.5042,20.5234,20.4276,20.4563,1187621.0
2022-12-09 14:45:00,21.36,21.41,21.33,21.38,575214.0,20.4659,20.5138,20.4372,20.4851,575214.0
2022-12-09 14:50:00,21.38,21.38,21.3,21.38,816840.0,20.4851,20.4851,20.4084,20.4851,816840.0
2022-12-09 14:55:00,21.38,21.41,21.34,21.37,774002.0,20.4851,20.5138,20.4467,20.4755,774002.0
2022-12-09 15:00:00,21.36,21.41,21.33,21.39,722738.0,20.4659,20.5138,20.4372,20.4947,722738.0
2022-12-09 15:05:00,21.39,21.45,21.33,21.37,1460360.0,20.4947,20.5521,20.4372,20.4755,1460360.0
2022-12-09 15:10:00,21.36,21.41,21.32,21.4,942124.0,20.4659,20.5138,20.4276,20.5042,942124.0
2022-12-09 15:15:00,21.4,21.42,21.34,21.36,1050952.0,20.5042,20.5234,20.4467,20.4659,1050952.0
2022-12-09 15:20:00,21.35,21.38,21.31,21.32,902986.0,20.4563,20.4851,20.418,20.4276,902986.0
2022-12-09 15:25:00,21.31,21.34,21.28,21.29,912721.0,20.418,20.4467,20.3893,20.3988,912721.0
2022-12-09 15:30:00,21.29,21.33,21.23,21.26,1342545.0,20.3988,20.4372,20.3413,20.3701,1342545.0
2022-12-09 15:35:00,21.26,21.27,21.11,21.13,1880117.0,20.3701,20.3797,20.2264,20.2455,1880117.0
2022-12-09 15:40:00,21.13,21.13,21.04,21.06,2370205.0,20.2455,20.2455,20.1593,20.1785,2370205.0
2022-12-09 15:45:00,21.05,21.14,21.03,21.04,2265589.0,20.1689,20.2551,20.1497,20.1593,2265589.0
2022-12-09 15:50:00,21.04,21.04,20.88,20.97,3957242.0,20.1593,20.1593,20.006,20.0922,3957242.0
2022-12-09 15:55:00,20.96,20.99,20.86,20.88,3954978.0,20.0827,20.1114,19.9868,20.006,3954978.0
2022-12-12 09:30:00,20.91,21.03,20.88,20.93,3932522.0,20.0347,20.1497,20.006,20.0539,3932522.0
2022-12-12 09:35:00,20.93,21.02,20.74,20.76,3856023.0,20.0539,20.1401,19.8719,19.891,3856023.0
2022-12-12 09:40:00,20.76,20.86,20.74,20.83,2491840.0,19.891,19.9868,19.8719,19.9581,2491840.0
2022-12-12 09:45:00,20.83,21.04,20.79,21.02,3119612.0,19.9581,20.1593,19.9198,20.1401,3119612.0
2022-12-12 09:50:00,21.02,21.1,20.94,20.95,2447586.0,20.1401,20.2168,20.0635,20.0731,2447586.0
2022-12-12 09:55:00,20.95,21.07,20.93,21.02,2254232.0,20.0731,20.188,20.0539,20.1401,2254232.0
2022-12-12 10:00:00,21.02,21.04,20.9,20.98,2145321.0,20.1401,20.1593,20.0252,20.1018,2145321.0
2022-12-12 10:05:00,20.98,21.01,20.9,20.95,1210360.0,20.1018,20.1306,20.0252,20.0731,1210360.0
2022-12-12 10:10:00,20.95,21.01,20.87,20.93,2050792.0,20.0731,20.1306,19.9964,20.0539,2050792.0
2022-12-12 10:15:00,20.93,20.94,20.82,20.85,1691667.0,20.0539,20.0635,19.9485,19.9773,1691667.0
2022-12-12 10:20:00,20.85,20.91,20.8,20.9,1842243.0,19.9773,20.0347,19.9293,20.0252,1842243.0
2022-12-12 10:25:00,20.89,20.97,20.86,20.91,1773453.0,20.0156,20.0922,19.9868,20.0347,1773453.0
2022-12-12 10:30:00,20.91,20.91,20.77,20.8,1793895.0,20.0347,20.0347,19.9006,19.9293,1793895.0
2022-12-12 10:35:00,20.8,20.85,20.77,20.82,1329444.0,19.9293,19.9773,19.9006,19.9485,1329444.0
2022-12-12 10:40:00,20.82,20.86,20.75,20.85,1257373.0,19.9485,19.9868,19.8814,19.9773,1257373.0
2022-12-12 10:45:00,20.85,20.85,20.7,20.73,1769496.0,19.9773,19.9773,19.8335,19.8623,1769496.0
2022-12-12 10:50:00,20.73,20.77,20.67,20.76,1550429.0,19.8623,19.9006,19.8048,19.891,1550429.0
2022-12-12 10:55:00,20.76,20.84,20.74,20.82,1569108.0,19.891,19.9677,19.8719,19.9485,1569108.0
2022-12-12 11:00:00,20.83,20.96,20.8,20.94,2062470.0,19.9581,20.0827,19.9293,20.0635,2062470.0
2022-12-12 11:05:00,20.94,21.06,20.92,21.04,2747871.0,20.0635,20.1785,20.0443,20.1593,2747871.0
2022-12-12 11:10:00,21.04,21.04,20.95,21.0,1557920.0,20.1593,20.1593,20.0731,20.121,1557920.0
2022-12-12 11:15:00,20.99,21.01,20.93,20.96,895007.0,20.1114,20.1306,20.0539,20.0827,895007.0
2022-12-12 11:20:00,20.96,21.03,20.95,21.01,966320.0,20.0827,20.1497,20.0731,20.1306,966320.0
2022-12-12 11:25:00,21.01,21.05,20.94,20.94,938003.0,20.1306,20.1689,20.0635,20.0635,938003.0
2022-12-12 11:30:00,20.95,20.96,20.85,20.88,1110004.0,20.0731,20.0827,19.9773,20.006,1110004.0
2022-12-12 11:35:00,20.87,20.91,20.85,20.89,1209758.0,19.9964,20.0347,19.9773,20.0156,1209758.0
2022-12-12 11:40:00,20.88,20.93,20.85,20.92,722650.0,20.006,20.0539,19.9773,20.0443,722650.0
2022-12-12 11:45:00,20.93,21.01,20.92,20.98,1402969.0,20.0539,20.1306,20.0443,20.1018,1402969.0
2022-12-12 11:50:00,20.98,21.0,20.93,20.95,821681.0,20.1018,20.121,20.0539,20.0731,821681.0
2022-12-12 11:55:00,20.95,20.98,20.94,20.98,346746.0,20.0731,20.1018,20.0635,20.1018,346746.0
2022-12-12 12:00:00,20.97,21.04,20.92,21.02,938537.0,20.0922,20.1593,20.0443,20.1401,938537.0
2022-12-12 12:05:00,21.02,21.02,20.92,20.95,664238.0,20.1401,20.1401,20.0443,20.0731,664238.0
2022-12-12 12:10:00,20.95,20.97,20.92,20.93,466429.0,20.0731,20.0922,20.0443,20.0539,466429.0
2022-12-12 12:15:00,20.93,21.0,20.92,21.0,366524.0,20.0539,20.121,20.0443,20.121,366524.0
2022-12-12 12:20:00,21.0,21.01,20.96,20.97,322756.0,20.121,20.1306,20.0827,20.0922,322756.0
2022-12-12 12:25:00,20.96,20.99,20.91,20.96,351496.0,20.0827,20.1114,20.0347,20.0827,351496.0
2022-12-12 12:30:00,20.96,21.01,20.94,21.0,339380.0,20.0827,20.1306,20.0635,20.121,339380.0
2022-12-12 12:35:00,21.0,21.03,20.96,21.0,640014.0,20.121,20.1497,20.0827,20.121,640014.0
2022-12-12 12:40:00,21.01,21.05,20.97,21.0,565745.0,20.1306,20.1689,20.0922,20.121,565745.0
2022-12-12 12:45:00,21.0,21.03,20.98,20.99,533857.0,20.121,20.1497,20.1018,20.1114,533857.0
2022-12-12 12:50:00,20.99,21.03,20.97,21.03,346258.0,20.1114,20.1497,20.0922,20.1497,346258.0
2022-12-12 12:55:00,21.02,21.04,21.02,21.03,479244.0,20.1401,20.1593,20.1401,20.1497,479244.0
2022-12-12 13:00:00,21.02,21.18,20.95,20.96,3055690.0,20.1401,20.2934,20.0731,20.0827,3055690.0
2022-12-12 13:05:00,20.96,21.0,20.94,20.98,833194.0,20.0827,20.121,20.0635,20.1018,833194.0
2022-12-12 13:10:00,20.99,21.0,20.9,20.92,904197.0,20.1114,20.121,20.0252,20.0443,904197.0
2022-12-12 13:15:00,20.91,20.97,20.89,20.95,897293.0,20.0347,20.0922,20.0156,20.0731,897293.0
2022-12-12 13:20:00,20.95,20.99,20.93,20.95,494972.0,20.0731,20.1114,20.0539,20.0731,494972.0
2022-12-12 13:25:00,20.94,20.99,20.93,20.98,376625.0,20.0635,20.1114,20.0539,20.1018,376625.0
2022-12-12 13:30:00,20.98,21.06,20.96,21.01,1166341.0,20.1018,20.1785,20.0827,20.1306,1166341.0
2022-12-12 13:35:00,21.02,21.03,20.96,21.01,517137.0,20.1401,20.1497,20.0827,20.1306,517137.0
2022-12-12 13:40:00,21.0,21.04,20.99,21.03,408603.0,20.121,20.1593,20.1114,20.1497,408603.0
2022-12-12 13:45:00,21.02,21.09,21.01,21.08,1004200.0,20.1401,20.2072,20.1306,20.1976,1004200.0
2022-12-12 13:50:00,21.09,21.11,21.04,21.05,701840.0,20.2072,20.2264,20.1593,20.1689,701840.0
2022-12-12 13:55:00,21.04,21.06,21.02,21.05,413738.0,20.1593,20.1785,20.1401,20.1689,413738.0
2022-12-12 14:00:00,21.05,21.07,20.96,20.99,798499.0,20.1689,20.188,20.0827,20.1114,798499.0
2022-12-12 14:05:00,21.0,21.02,20.96,20.99,721006.0,20.121,20.1401,20.0827,20.1114,721006.0
2022-12-12 14:10:00,20.99,21.03,20.94,21.02,690108.0,20.1114,20.1497,20.0635,20.1401,690108.0
2022-12-12 14:15:00,21.02,21.03,20.98,21.01,376678.0,20.1401,20.1497,20.1018,20.1306,376678.0
2022-12-12 14:20:00,21.0,21.03,20.97,21.01,429863.0,20.121,20.1497,20.0922,20.1306,429863.0
2022-12-12 14:25:00,21.01,21.08,20.99,21.05,615421.0,20.1306,20.1976,20.1114,20.1689,615421.0
2022-12-12 14:30:00,21.05,21.06,20.98,21.03,682114.0,20.1689,20.1785,20.1018,20.1497,682114.0
2022-12-12 14:35:00,21.03,21.08,21.0,21.06,558010.0,20.1497,20.1976,20.121,20.1785,558010.0
2022-12-12 14:40:00,21.06,21.13,21.06,21.11,922344.0,20.1785,20.2455,20.1785,20.2264,922344.0
2022-12-12 14:45:00,21.11,21.16,21.1,21.14,937542.0,20.2264,20.2743,20.2168,20.2551,937542.0
2022-12-12 14:50:00,21.14,21.25,21.13,21.23,1673590.0,20.2551,20.3605,20.2455,20.3413,1673590.0
2022-12-12 14:55:00,21.24,21.31,21.23,21.28,2040541.0,20.3509,20.418,20.3413,20.3893,2040541.0
2022-12-12 15:00:00,21.28,21.33,21.27,21.3,1085010.0,20.3893,20.4372,20.3797,20.4084,1085010.0
2022-12-12 15:05:00,21.3,21.42,21.3,21.39,1948000.0,20.4084,20.5234,20.4084,20.4947,1948000.0
2022-12-12 15:10:00,21.4,21.45,21.3,21.32,2154087.0,20.5042,20.5521,20.4084,20.4276,2154087.0
2022-12-12 15:15:00,21.32,21.41,21.31,21.38,1530272.0,20.4276,20.5138,20.418,20.4851,1530272.0
2022-12-12 15:20:00,21.38,21.52,21.36,21.52,2256465.0,20.4851,20.6192,20.4659,20.6192,2256465.0
2022-12-12 15:25:00,21.51,21.52,21.45,21.48,1492290.0,20.6096,20.6192,20.5521,20.5809,1492290.0
2022-12-12 15:30:00,21.48,21.53,21.46,21.52,2105750.0,20.5809,20.6288,20.5617,20.6192,2105750.0
2022-12-12 15:35:00,21.52,21.54,21.47,21.54,2322345.0,20.6192,20.6384,20.5713,20.6384,2322345.0
2022-12-12 15:40:00,21.54,21.54,21.41,21.41,1856184.0,20.6384,20.6384,20.5138,20.5138,1856184.0
2022-12-12 15:45:00,21.41,21.46,21.38,21.46,1503770.0,20.5138,20.5617,20.4851,20.5617,1503770.0
2022-12-12 15:50:00,21.45,21.52,21.38,21.48,1936765.0,20.5521,20.6192,20.4851,20.5809,1936765.0
2022-12-12 15:55:00,21.49,21.66,21.49,21.66,3629010.0,20.5905,20.7534,20.5905,20.7534,3629010.0
2022-12-13 09:30:00,24.18,24.23,23.76,23.77,14752154.0,23.1679,23.2158,22.7654,22.775,14752154.0
2022-12-13 09:35:00,23.77,23.85,23.58,23.79,9071751.0,22.775,22.8517,22.593,22.7942,9071751.0
2022-12-13 09:40:00,23.78,24.07,23.78,24.02,7534970.0,22.7846,23.0625,22.7846,23.0146,7534970.0
2022-12-13 09:45:00,24.02,24.23,23.93,23.98,7283674.0,23.0146,23.2158,22.9283,22.9762,7283674.0
2022-12-13 09:50:00,23.99,24.18,23.89,24.14,5670741.0,22.9858,23.1679,22.89,23.1295,5670741.0
2022-12-13 09:55:00,24.13,24.19,23.95,23.97,3949576.0,23.12,23.1774,22.9475,22.9667,3949576.0
2022-12-13 10:00:00,23.98,24.01,23.72,23.77,4710571.0,22.9762,23.005,22.7271,22.775,4710571.0
2022-12-13 10:05:00,23.77,23.77,23.43,23.73,7776624.0,22.775,22.775,22.4493,22.7367,7776624.0
2022-12-13 10:10:00,23.73,23.81,23.61,23.7,4044605.0,22.7367,22.8134,22.6217,22.708,4044605.0
2022-12-13 10:15:00,23.71,23.74,23.52,23.64,3508414.0,22.7175,22.7463,22.5355,22.6505,3508414.0
2022-12-13 10:20:00,23.64,23.65,23.26,23.33,5843984.0,22.6505,22.6601,22.2864,22.3534,5843984.0
2022-12-13 10:25:00,23.33,23.35,23.11,23.22,5744620.0,22.3534,22.3726,22.1427,22.2481,5744620.0
2022-12-13 10:30:00,23.22,23.33,23.03,23.33,4964797.0,22.2481,22.3534,22.066,22.3534,4964797.0
2022-12-13 10:35:00,23.33,23.33,22.81,22.82,5708682.0,22.3534,22.3534,21.8552,21.8648,5708682.0
2022-12-13 10:40:00,22.81,23.11,22.81,23.09,4617351.0,21.8552,22.1427,21.8552,22.1235,4617351.0
2022-12-13 10:45:00,23.09,23.24,22.96,22.98,4495497.0,22.1235,22.2672,21.9989,22.0181,4495497.0
2022-12-13 10:50:00,22.98,23.19,22.92,23.08,3862808.0,22.0181,22.2193,21.9606,22.1139,3862808.0
2022-12-13 10:55:00,23.08,23.12,22.92,23.1,2930963.0,22.1139,22.1522,21.9606,22.1331,2930963.0
2022-12-13 11:00:00,23.1,23.21,23.0,23.09,3230061.0,22.1331,22.2385,22.0373,22.1235,3230061.0
2022-12-13 11:05:00,23.1,23.15,22.96,23.09,2810633.0,22.1331,22.181,21.9989,22.1235,2810633.0
2022-12-13 11:10:00,23.09,23.32,23.06,23.31,3879009.0,22.1235,22.3439,22.0947,22.3343,3879009.0
2022-12-13 11:15:00,23.31,23.33,23.15,23.17,3149213.0,22.3343,22.3534,22.181,22.2001,3149213.0
2022-12-13 11:20:00,23.18,23.22,23.04,23.06,3070851.0,22.2097,22.2481,22.0756,22.0947,3070851.0
2022-12-13 11:25:00,23.07,23.11,22.99,23.1,2431347.0,22.1043,22.1427,22.0277,22.1331,2431347.0
2022-12-13 11:30:00,23.1,23.32,23.09,23.29,2943652.0,22.1331,22.3439,22.1235,22.3151,2943652.0
2022-12-13 11:35:00,23.3,23.34,23.14,23.2,2341758.0,22.3247,22.363,22.1714,22.2289,2341758.0
2022-12-13 11:40:00,23.2,23.21,23.04,23.09,1880772.0,22.2289,22.2385,22.0756,22.1235,1880772.0
2022-12-13 11:45:00,23.08,23.09,22.57,22.66,6404389.0,22.1139,22.1235,21.6253,21.7115,6404389.0
2022-12-13 11:50:00,22.66,22.69,22.44,22.52,6857532.0,21.7115,21.7402,21.5007,21.5774,6857532.0
2022-12-13 11:55:00,22.52,22.59,22.41,22.59,5075672.0,21.5774,21.6444,21.472,21.6444,5075672.0
2022-12-13 12:00:00,22.59,22.62,22.5,22.57,2367874.0,21.6444,21.6732,21.5582,21.6253,2367874.0
2022-12-13 12:05:00,22.57,22.66,22.46,22.46,5168297.0,21.6253,21.7115,21.5199,21.5199,5168297.0
2022-12-13 12:10:00,22.46,22.47,22.1,22.25,9208803.0,21.5199,21.5294,21.1749,21.3187,9208803.0
2022-12-13 12:15:00,22.25,22.25,21.89,21.9,7030250.0,21.3187,21.3187,20.9737,20.9833,7030250.0
2022-12-13 12:20:00,21.9,22.17,21.88,22.04,5201251.0,20.9833,21.242,20.9641,21.1174,5201251.0
2022-12-13 12:25:00,22.03,22.11,21.92,21.96,3667545.0,21.1079,21.1845,21.0025,21.0408,3667545.0
2022-12-13 12:30:00,21.96,21.98,21.72,21.84,5875995.0,21.0408,21.06,20.8108,20.9258,5875995.0
2022-12-13 12:35:00,21.84,22.08,21.8,22.06,3643508.0,20.9258,21.1558,20.8875,21.1366,3643508.0
2022-12-13 12:40:00,22.05,22.08,21.88,22.03,2787526.0,21.127,21.1558,20.9641,21.1079,2787526.0
2022-12-13 12:45:00,22.03,22.1,21.78,21.79,3371867.0,21.1079,21.1749,20.8683,20.8779,3371867.0
2022-12-13 12:50:00,21.79,21.98,21.78,21.88,2903637.0,20.8779,21.06,20.8683,20.9641,2903637.0
2022-12-13 12:55:00,21.87,22.04,21.85,22.02,2277852.0,20.9546,21.1174,20.9354,21.0983,2277852.0
2022-12-13 13:00:00,22.03,22.14,21.94,22.04,3886568.0,21.1079,21.2133,21.0216,21.1174,3886568.0
2022-12-13 13:05:00,22.04,22.08,21.89,21.93,2393485.0,21.1174,21.1558,20.9737,21.012,2393485.0
2022-12-13 13:10:00,21.94,22.09,21.93,22.07,1805209.0,21.0216,21.1654,21.012,21.1462,1805209.0
2022-12-13 13:15:00,22.08,22.29,22.04,22.23,4092799.0,21.1558,21.357,21.1174,21.2995,4092799.0
2022-12-13 13:20:00,22.23,22.34,22.18,22.33,2904904.0,21.2995,21.4049,21.2516,21.3953,2904904.0
2022-12-13 13:25:00,22.33,22.35,22.23,22.32,2159235.0,21.3953,21.4145,21.2995,21.3857,2159235.0
2022-12-13 13:30:00,22.31,22.45,22.3,22.3,3140425.0,21.3761,21.5103,21.3666,21.3666,3140425.0
2022-12-13 13:35:00,22.3,22.38,22.24,22.32,2023468.0,21.3666,21.4432,21.3091,21.3857,2023468.0
2022-12-13 13:40:00,22.31,22.37,22.22,22.34,1892177.0,21.3761,21.4336,21.2899,21.4049,1892177.0
2022-12-13 13:45:00,22.35,22.36,22.16,22.21,1796084.0,21.4145,21.424,21.2324,21.2803,1796084.0
2022-12-13 13:50:00,22.21,22.28,22.04,22.07,2500877.0,21.2803,21.3474,21.1174,21.1462,2500877.0
2022-12-13 13:55:00,22.07,22.27,22.05,22.24,1499549.0,21.1462,21.3378,21.127,21.3091,1499549.0
2022-12-13 14:00:00,22.24,22.34,22.18,22.3,2040221.0,21.3091,21.4049,21.2516,21.3666,2040221.0
2022-12-13 14:05:00,22.3,22.33,22.14,22.17,1757473.0,21.3666,21.3953,21.2133,21.242,1757473.0
2022-12-13 14:10:00,22.17,22.25,22.11,22.22,1303096.0,21.242,21.3187,21.1845,21.2899,1303096.0
2022-12-13 14:15:00,22.21,22.29,22.17,22.22,1331482.0,21.2803,21.357,21.242,21.2899,1331482.0
2022-12-13 14:20:00,22.22,22.27,22.13,22.26,1061581.0,21.2899,21.3378,21.2037,21.3282,1061581.0
2022-12-13 14:25:00,22.26,22.32,22.24,22.3,1648801.0,21.3282,21.3857,21.3091,21.3666,1648801.0
2022-12-13 14:30:00,22.31,22.35,22.22,22.29,1935959.0,21.3761,21.4145,21.2899,21.357,1935959.0
2022-12-13 14:35:00,22.29,22.43,22.27,22.42,1674957.0,21.357,21.4911,21.3378,21.4815,1674957.0
2022-12-13 14:40:00,22.42,22.64,22.39,22.61,3566369.0,21.4815,21.6923,21.4528,21.6636,3566369.0
2022-12-13 14:45:00,22.6,22.62,22.52,22.53,1949996.0,21.654,21.6732,21.5774,21.5869,1949996.0
2022-12-13 14:50:00,22.52,22.53,22.22,22.23,2835196.0,21.5774,21.5869,21.2899,21.2995,2835196.0
2022-12-13 14:55:00,22.23,22.31,22.2,22.29,1820385.0,21.2995,21.3761,21.2707,21.357,1820385.0
2022-12-13 15:00:00,22.28,22.29,21.95,21.99,3619320.0,21.3474,21.357,21.0312,21.0695,3619320.0
2022-12-13 15:05:00,21.99,22.09,21.92,22.06,2386707.0,21.0695,21.1654,21.0025,21.1366,2386707.0
2022-12-13 15:10:00,22.06,22.09,21.98,22.02,1808700.0,21.1366,21.1654,21.06,21.0983,1808700.0
2022-12-13 15:15:00,22.04,22.28,22.01,22.23,2629907.0,21.1174,21.3474,21.0887,21.2995,2629907.0
2022-12-13 15:20:00,22.24,22.3,22.16,22.28,2750180.0,21.3091,21.3666,21.2324,21.3474,2750180.0
2022-12-13 15:25:00,22.28,22.32,22.2,22.32,2164948.0,21.3474,21.3857,21.2707,21.3857,2164948.0
2022-12-13 15:30:00,22.32,22.52,22.3,22.46,3678270.0,21.3857,21.5774,21.3666,21.5199,3678270.0
2022-12-13 15:35:00,22.47,22.49,22.25,22.31,2813264.0,21.5294,21.5486,21.3187,21.3761,2813264.0
2022-12-13 15:40:00,22.3,22.42,22.25,22.39,2343306.0,21.3666,21.4815,21.3187,21.4528,2343306.0
2022-12-13 15:45:00,22.4,22.51,22.34,22.35,3903551.0,21.4624,21.5678,21.4049,21.4145,3903551.0
2022-12-13 15:50:00,22.35,22.57,22.35,22.5,5441042.0,21.4145,21.6253,21.4145,21.5582,5441042.0
2022-12-13 15:55:00,22.51,22.51,22.3,22.36,4389599.0,21.5678,21.5678,21.3666,21.424,4389599.0
2022-12-14 09:30:00,22.21,22.53,22.21,22.52,4438307.0,21.2803,21.5869,21.2803,21.5774,4438307.0
2022-12-14 09:35:00,22.53,22.62,22.42,22.54,3492788.0,21.5869,21.6732,21.4815,21.5965,3492788.0
2022-12-14 09:40:00,22.55,22.57,22.46,22.5,2005945.0,21.6061,21.6253,21.5199,21.5582,2005945.0
2022-12-14 09:45:00,22.5,22.55,22.39,22.5,2516078.0,21.5582,21.6061,21.4528,21.5582,2516078.0
2022-12-14 09:50:00,22.5,22.63,22.46,22.59,3422464.0,21.5582,21.6827,21.5199,21.6444,3422464.0
2022-12-14 09:55:00,22.6,22.68,22.53,22.65,3175744.0,21.654,21.7307,21.5869,21.7019,3175744.0
2022-12-14 10:00:00,22.66,22.71,22.59,22.68,2552644.0,21.7115,21.7594,21.6444,21.7307,2552644.0
2022-12-14 10:05:00,22.69,22.8,22.66,22.77,2351980.0,21.7402,21.8456,21.7115,21.8169,2351980.0
2022-12-14 10:10:00,22.77,22.84,22.75,22.79,2054100.0,21.8169,21.884,21.7977,21.8361,2054100.0
2022-12-14 10:15:00,22.79,22.82,22.73,22.79,1767679.0,21.8361,21.8648,21.7786,21.8361,1767679.0
2022-12-14 10:20:00,22.78,22.82,22.69,22.71,1884016.0,21.8265,21.8648,21.7402,21.7594,1884016.0
2022-12-14 10:25:00,22.7,22.83,22.69,22.78,1777594.0,21.7498,21.8744,21.7402,21.8265,1777594.0
2022-12-14 10:30:00,22.78,22.79,22.64,22.7,1728509.0,21.8265,21.8361,21.6923,21.7498,1728509.0
2022-12-14 10:35:00,22.7,22.72,22.62,22.69,1322717.0,21.7498,21.769,21.6732,21.7402,1322717.0
2022-12-14 10:40:00,22.68,22.82,22.66,22.78,1736065.0,21.7307,21.8648,21.7115,21.8265,1736065.0
2022-12-14 10:45:00,22.78,22.81,22.73,22.79,946924.0,21.8265,21.8552,21.7786,21.8361,946924.0
2022-12-14 10:50:00,22.8,22.83,22.71,22.76,1322285.0,21.8456,21.8744,21.7594,21.8073,1322285.0
2022-12-14 10:55:00,22.75,22.79,22.69,22.76,903125.0,21.7977,21.8361,21.7402,21.8073,903125.0
2022-12-14 11:00:00,22.76,22.9,22.74,22.85,1866999.0,21.8073,21.9414,21.7881,21.8935,1866999.0
2022-12-14 11:05:00,22.85,22.85,22.68,22.7,1545117.0,21.8935,21.8935,21.7307,21.7498,1545117.0
2022-12-14 11:10:00,22.69,22.78,22.67,22.77,1355043.0,21.7402,21.8265,21.7211,21.8169,1355043.0
2022-12-14 11:15:00,22.78,22.8,22.69,22.79,735661.0,21.8265,21.8456,21.7402,21.8361,735661.0
2022-12-14 11:20:00,22.8,22.86,22.73,22.84,1075844.0,21.8456,21.9031,21.7786,21.884,1075844.0
2022-12-14 11:25:00,22.84,22.88,22.76,22.86,998446.0,21.884,21.9223,21.8073,21.9031,998446.0
2022-12-14 11:30:00,22.85,22.87,22.8,22.83,983767.0,21.8935,21.9127,21.8456,21.8744,983767.0
2022-12-14 11:35:00,22.83,22.91,22.79,22.89,989024.0,21.8744,21.951,21.8361,21.9319,989024.0
2022-12-14 11:40:00,22.89,22.95,22.86,22.88,1323930.0,21.9319,21.9894,21.9031,21.9223,1323930.0
2022-12-14 11:45:00,22.88,22.89,22.81,22.82,983457.0,21.9223,21.9319,21.8552,21.8648,983457.0
2022-12-14 11:50:00,22.83,22.85,22.78,22.8,857243.0,21.8744,21.8935,21.8265,21.8456,857243.0
2022-12-14 11:55:00,22.8,22.83,22.75,22.78,675563.0,21.8456,21.8744,21.7977,21.8265,675563.0
2022-12-14 12:00:00,22.78,22.79,22.71,22.72,959621.0,21.8265,21.8361,21.7594,21.769,959621.0
2022-12-14 12:05:00,22.71,22.78,22.7,22.78,677301.0,21.7594,21.8265,21.7498,21.8265,677301.0
2022-12-14 12:10:00,22.77,22.79,22.68,22.72,776060.0,21.8169,21.8361,21.7307,21.769,776060.0
2022-12-14 12:15:00,22.72,22.73,22.62,22.69,1139999.0,21.769,21.7786,21.6732,21.7402,1139999.0
2022-12-14 12:20:00,22.68,22.7,22.62,22.68,972650.0,21.7307,21.7498,21.6732,21.7307,972650.0
2022-12-14 12:25:00,22.68,22.71,22.56,22.62,1621329.0,21.7307,21.7594,21.6157,21.6732,1621329.0
2022-12-14 12:30:00,22.61,22.67,22.58,22.6,740486.0,21.6636,21.7211,21.6348,21.654,740486.0
2022-12-14 12:35:00,22.6,22.66,22.55,22.65,1166440.0,21.654,21.7115,21.6061,21.7019,1166440.0
2022-12-14 12:40:00,22.65,22.67,22.58,22.62,849355.0,21.7019,21.7211,21.6348,21.6732,849355.0
2022-12-14 12:45:00,22.62,22.64,22.58,22.62,478215.0,21.6732,21.6923,21.6348,21.6732,478215.0
2022-12-14 12:50:00,22.61,22.62,22.55,22.59,630220.0,21.6636,21.6732,21.6061,21.6444,630220.0
2022-12-14 12:55:00,22.59,22.61,22.55,22.55,461771.0,21.6444,21.6636,21.6061,21.6061,461771.0
2022-12-14 13:00:00,22.56,22.69,22.55,22.68,1231496.0,21.6157,21.7402,21.6061,21.7307,1231496.0
2022-12-14 13:05:00,22.68,22.72,22.66,22.68,1060781.0,21.7307,21.769,21.7115,21.7307,1060781.0
2022-12-14 13:10:00,22.68,22.72,22.6,22.61,1095336.0,21.7307,21.769,21.654,21.6636,1095336.0
2022-12-14 13:15:00,22.61,22.64,22.52,22.57,1243857.0,21.6636,21.6923,21.5774,21.6253,1243857.0
2022-12-14 13:20:00,22.58,22.66,22.57,22.62,860565.0,21.6348,21.7115,21.6253,21.6732,860565.0
2022-12-14 13:25:00,22.62,22.69,22.58,22.67,860131.0,21.6732,21.7402,21.6348,21.7211,860131.0
2022-12-14 13:30:00,22.66,22.8,22.66,22.79,1846300.0,21.7115,21.8456,21.7115,21.8361,1846300.0
2022-12-14 13:35:00,22.79,22.96,22.78,22.96,2069148.0,21.8361,21.9989,21.8265,21.9989,2069148.0
2022-12-14 13:40:00,22.96,22.98,22.89,22.96,2274946.0,21.9989,22.0181,21.9319,21.9989,2274946.0
2022-12-14 13:45:00,22.95,22.97,22.88,22.89,1590418.0,21.9894,22.0085,21.9223,21.9319,1590418.0
2022-12-14 13:50:00,22.89,22.91,22.81,22.89,1797973.0,21.9319,21.951,21.8552,21.9319,1797973.0
2022-12-14 13:55:00,22.89,22.99,22.86,22.87,2599055.0,21.9319,22.0277,21.9031,21.9127,2599055.0
2022-12-14 14:00:00,22.89,22.9,21.7,22.06,20501163.0,21.9319,21.9414,20.7917,21.1366,20501163.0
2022-12-14 14:05:00,22.06,22.11,21.56,21.77,8997179.0,21.1366,21.1845,20.6575,20.8587,8997179.0
2022-12-14 14:10:00,21.77,22.16,21.64,22.02,8808226.0,20.8587,21.2324,20.7342,21.0983,8808226.0
2022-12-14 14:15:00,22.02,22.08,21.87,21.97,4863327.0,21.0983,21.1558,20.9546,21.0504,4863327.0
2022-12-14 14:20:00,21.97,22.03,21.8,21.85,3575517.0,21.0504,21.1079,20.8875,20.9354,3575517.0
2022-12-14 14:25:00,21.85,22.05,21.82,21.92,3670849.0,20.9354,21.127,20.9067,21.0025,3670849.0
2022-12-14 14:30:00,21.91,21.97,21.09,21.11,10355532.0,20.9929,21.0504,20.2072,20.2264,10355532.0
2022-12-14 14:35:00,21.11,21.52,21.08,21.45,12303593.0,20.2264,20.6192,20.1976,20.5521,12303593.0
2022-12-14 14:40:00,21.45,21.99,21.3,21.79,17412588.0,20.5521,21.0695,20.4084,20.8779,17412588.0
2022-12-14 14:45:00,21.77,21.82,21.33,21.61,10559890.0,20.8587,20.9067,20.4372,20.7054,10559890.0
2022-12-14 14:50:00,21.62,21.78,21.39,21.63,8868383.0,20.715,20.8683,20.4947,20.7246,8868383.0
2022-12-14 14:55:00,21.63,21.78,21.51,21.68,6061285.0,20.7246,20.8683,20.6096,20.7725,6061285.0
2022-12-14 15:00:00,21.68,22.15,21.57,22.11,10047082.0,20.7725,21.2228,20.6671,21.1845,10047082.0
2022-12-14 15:05:00,22.12,22.14,21.87,22.01,5556602.0,21.1941,21.2133,20.9546,21.0887,5556602.0
2022-12-14 15:10:00,22.01,22.67,22.0,22.48,12829075.0,21.0887,21.7211,21.0791,21.539,12829075.0
2022-12-14 15:15:00,22.47,22.5,22.04,22.27,8234520.0,21.5294,21.5582,21.1174,21.3378,8234520.0
2022-12-14 15:20:00,22.27,22.34,22.13,22.2,4748501.0,21.3378,21.4049,21.2037,21.2707,4748501.0
2022-12-14 15:25:00,22.2,22.24,21.67,21.68,6705338.0,21.2707,21.3091,20.7629,20.7725,6705338.0
2022-12-14 15:30:00,21.67,21.73,21.49,21.64,7406918.0,20.7629,20.8204,20.5905,20.7342,7406918.0
2022-12-14 15:35:00,21.63,21.77,21.49,21.68,3376210.0,20.7246,20.8587,20.5905,20.7725,3376210.0
2022-12-14 15:40:00,21.68,21.89,21.62,21.88,3577613.0,20.7725,20.9737,20.715,20.9641,3577613.0
2022-12-14 15:45:00,21.87,21.89,21.68,21.84,4106897.0,20.9546,20.9737,20.7725,20.9258,4106897.0
2022-12-14 15:50:00,21.84,22.13,21.8,22.0,7010106.0,20.9258,21.2037,20.8875,21.0791,7010106.0
2022-12-14 15:55:00,21.99,22.0,21.82,21.82,4444275.0,21.0695,21.0791,20.9067,20.9067,4444275.0
2022-12-15 09:30:00,20.86,21.03,20.56,20.62,6979434.0,19.9868,20.1497,19.6994,19.7569,6979434.0
2022-12-15 09:35:00,20.62,20.71,20.5,20.68,5528243.0,19.7569,19.8431,19.6419,19.8144,5528243.0
2022-12-15 09:40:00,20.67,20.72,20.55,20.68,3364636.0,19.8048,19.8527,19.6898,19.8144,3364636.0
2022-12-15 09:45:00,20.68,20.7,20.42,20.43,4668616.0,19.8144,19.8335,19.5653,19.5748,4668616.0
2022-12-15 09:50:00,20.43,20.52,20.4,20.43,2485964.0,19.5748,19.6611,19.5461,19.5748,2485964.0
2022-12-15 09:55:00,20.43,20.5,20.17,20.27,5555701.0,19.5748,19.6419,19.3257,19.4215,5555701.0
2022-12-15 10:00:00,20.27,20.28,20.01,20.03,5082799.0,19.4215,19.4311,19.1724,19.1916,5082799.0
2022-12-15 10:05:00,20.03,20.16,20.01,20.13,4591536.0,19.1916,19.3161,19.1724,19.2874,4591536.0
2022-12-15 10:10:00,20.13,20.18,20.09,20.12,3245590.0,19.2874,19.3353,19.2491,19.2778,3245590.0
2022-12-15 10:15:00,20.12,20.28,20.04,20.25,5944966.0,19.2778,19.4311,19.2012,19.4024,5944966.0
2022-12-15 10:20:00,20.25,20.26,20.12,20.18,2553195.0,19.4024,19.412,19.2778,19.3353,2553195.0
2022-12-15 10:25:00,20.18,20.22,20.1,20.14,2351406.0,19.3353,19.3736,19.2586,19.297,2351406.0
2022-12-15 10:30:00,20.13,20.18,19.97,20.1,6733629.0,19.2874,19.3353,19.1341,19.2586,6733629.0
2022-12-15 10:35:00,20.1,20.21,20.08,20.18,3229835.0,19.2586,19.364,19.2395,19.3353,3229835.0
2022-12-15 10:40:00,20.19,20.21,20.12,20.18,1803015.0,19.3449,19.364,19.2778,19.3353,1803015.0
2022-12-15 10:45:00,20.18,20.23,20.05,20.05,2315939.0,19.3353,19.3832,19.2107,19.2107,2315939.0
2022-12-15 10:50:00,20.06,20.08,19.97,20.03,2612154.0,19.2203,19.2395,19.1341,19.1916,2612154.0
2022-12-15 10:55:00,20.02,20.04,19.89,19.96,3474914.0,19.182,19.2012,19.0574,19.1245,3474914.0
2022-12-15 11:00:00,19.96,20.06,19.95,20.0,2311425.0,19.1245,19.2203,19.1149,19.1628,2311425.0
2022-12-15 11:05:00,20.01,20.01,19.82,19.84,3001051.0,19.1724,19.1724,18.9904,19.0095,3001051.0
2022-12-15 11:10:00,19.84,19.87,19.7,19.75,3346603.0,19.0095,19.0383,18.8754,18.9233,3346603.0
2022-12-15 11:15:00,19.74,19.85,19.64,19.8,3805709.0,18.9137,19.0191,18.8179,18.9712,3805709.0
2022-12-15 11:20:00,19.8,19.89,19.78,19.8,2234817.0,18.9712,19.0574,18.952,18.9712,2234817.0
2022-12-15 11:25:00,19.8,19.85,19.78,19.84,1571257.0,18.9712,19.0191,18.952,19.0095,1571257.0
2022-12-15 11:30:00,19.83,19.86,19.75,19.85,2128240.0,19.0,19.0287,18.9233,19.0191,2128240.0
2022-12-15 11:35:00,19.85,19.91,19.77,19.85,2080959.0,19.0191,19.0766,18.9425,19.0191,2080959.0
2022-12-15 11:40:00,19.85,19.86,19.69,19.72,2585550.0,19.0191,19.0287,18.8658,18.8946,2585550.0
2022-12-15 11:45:00,19.73,19.83,19.68,19.69,2559743.0,18.9041,19.0,18.8562,18.8658,2559743.0
2022-12-15 11:50:00,19.69,19.76,19.64,19.73,2481867.0,18.8658,18.9329,18.8179,18.9041,2481867.0
2022-12-15 11:55:00,19.73,19.76,19.67,19.7,1982343.0,18.9041,18.9329,18.8466,18.8754,1982343.0
2022-12-15 12:00:00,19.7,19.82,19.69,19.73,2508626.0,18.8754,18.9904,18.8658,18.9041,2508626.0
2022-12-15 12:05:00,19.73,19.79,19.71,19.77,1416865.0,18.9041,18.9616,18.885,18.9425,1416865.0
2022-12-15 12:10:00,19.77,19.81,19.68,19.8,1863453.0,18.9425,18.9808,18.8562,18.9712,1863453.0
2022-12-15 12:15:00,19.8,19.85,19.76,19.83,1367232.0,18.9712,19.0191,18.9329,19.0,1367232.0
2022-12-15 12:20:00,19.83,19.83,19.69,19.7,2413776.0,19.0,19.0,18.8658,18.8754,2413776.0
2022-12-15 12:25:00,19.7,19.78,19.69,19.77,1418219.0,18.8754,18.952,18.8658,18.9425,1418219.0
2022-12-15 12:30:00,19.77,19.86,19.74,19.84,1760275.0,18.9425,19.0287,18.9137,19.0095,1760275.0
2022-12-15 12:35:00,19.85,19.87,19.71,19.75,1563438.0,19.0191,19.0383,18.885,18.9233,1563438.0
2022-12-15 12:40:00,19.75,19.77,19.67,19.67,1495513.0,18.9233,18.9425,18.8466,18.8466,1495513.0
2022-12-15 12:45:00,19.68,19.71,19.63,19.68,2126686.0,18.8562,18.885,18.8083,18.8562,2126686.0
2022-12-15 12:50:00,19.68,19.72,19.67,19.68,1265090.0,18.8562,18.8946,18.8466,18.8562,1265090.0
2022-12-15 12:55:00,19.67,19.67,19.55,19.57,2787954.0,18.8466,18.8466,18.7317,18.7508,2787954.0
2022-12-15 13:00:00,19.58,19.62,19.54,19.57,2142752.0,18.7604,18.7987,18.7221,18.7508,2142752.0
2022-12-15 13:05:00,19.57,19.58,19.39,19.46,3839555.0,18.7508,18.7604,18.5784,18.6454,3839555.0
2022-12-15 13:10:00,19.46,19.5,19.43,19.45,1029482.0,18.6454,18.6838,18.6167,18.6359,1029482.0
2022-12-15 13:15:00,19.45,19.52,19.44,19.45,1183661.0,18.6359,18.7029,18.6263,18.6359,1183661.0
2022-12-15 13:20:00,19.45,19.5,19.4,19.42,1788323.0,18.6359,18.6838,18.588,18.6071,1788323.0
2022-12-15 13:25:00,19.41,19.48,19.4,19.47,1196376.0,18.5975,18.6646,18.588,18.655,1196376.0
2022-12-15 13:30:00,19.47,19.48,19.39,19.45,1699571.0,18.655,18.6646,18.5784,18.6359,1699571.0
2022-12-15 13:35:00,19.45,19.56,19.41,19.52,1286652.0,18.6359,18.7413,18.5975,18.7029,1286652.0
2022-12-15 13:40:00,19.53,19.55,19.41,19.43,1267839.0,18.7125,18.7317,18.5975,18.6167,1267839.0
2022-12-15 13:45:00,19.43,19.48,19.42,19.43,922847.0,18.6167,18.6646,18.6071,18.6167,922847.0
2022-12-15 13:50:00,19.42,19.46,19.35,19.4,1662055.0,18.6071,18.6454,18.54,18.588,1662055.0
2022-12-15 13:55:00,19.4,19.51,19.39,19.51,1539539.0,18.588,18.6933,18.5784,18.6933,1539539.0
2022-12-15 14:00:00,19.5,19.55,19.45,19.48,1501235.0,18.6838,18.7317,18.6359,18.6646,1501235.0
2022-12-15 14:05:00,19.49,19.53,19.42,19.43,969736.0,18.6742,18.7125,18.6071,18.6167,969736.0
2022-12-15 14:10:00,19.42,19.47,19.41,19.45,1029416.0,18.6071,18.655,18.5975,18.6359,1029416.0
2022-12-15 14:15:00,19.45,19.49,19.41,19.45,832517.0,18.6359,18.6742,18.5975,18.6359,832517.0
2022-12-15 14:20:00,19.45,19.49,19.42,19.44,844372.0,18.6359,18.6742,18.6071,18.6263,844372.0
2022-12-15 14:25:00,19.43,19.47,19.4,19.44,1053433.0,18.6167,18.655,18.588,18.6263,1053433.0
2022-12-15 14:30:00,19.44,19.58,19.43,19.55,1645899.0,18.6263,18.7604,18.6167,18.7317,1645899.0
2022-12-15 14:35:00,19.56,19.69,19.5,19.63,2618646.0,18.7413,18.8658,18.6838,18.8083,2618646.0
2022-12-15 14:40:00,19.64,19.72,19.62,19.71,2352515.0,18.8179,18.8946,18.7987,18.885,2352515.0
2022-12-15 14:45:00,19.7,19.72,19.56,19.61,1991524.0,18.8754,18.8946,18.7413,18.7892,1991524.0
2022-12-15 14:50:00,19.61,19.7,19.55,19.69,1468101.0,18.7892,18.8754,18.7317,18.8658,1468101.0
2022-12-15 14:55:00,19.69,19.77,19.65,19.76,2195965.0,18.8658,18.9425,18.8275,18.9329,2195965.0
2022-12-15 15:00:00,19.76,19.85,19.74,19.78,3645828.0,18.9329,19.0191,18.9137,18.952,3645828.0
2022-12-15 15:05:00,19.79,19.84,19.74,19.83,2098410.0,18.9616,19.0095,18.9137,19.0,2098410.0
2022-12-15 15:10:00,19.83,19.84,19.64,19.67,2270033.0,19.0,19.0095,18.8179,18.8466,2270033.0
2022-12-15 15:15:00,19.67,19.73,19.62,19.63,1839664.0,18.8466,18.9041,18.7987,18.8083,1839664.0
2022-12-15 15:20:00,19.64,19.72,19.59,19.67,1297898.0,18.8179,18.8946,18.77,18.8466,1297898.0
2022-12-15 15:25:00,19.68,19.83,19.64,19.81,2042719.0,18.8562,19.0,18.8179,18.9808,2042719.0
2022-12-15 15:30:00,19.81,19.83,19.72,19.81,1852406.0,18.9808,19.0,18.8946,18.9808,1852406.0
2022-12-15 15:35:00,19.81,19.82,19.62,19.65,2015515.0,18.9808,18.9904,18.7987,18.8275,2015515.0
2022-12-15 15:40:00,19.66,19.68,19.49,19.5,2997366.0,18.8371,18.8562,18.6742,18.6838,2997366.0
2022-12-15 15:45:00,19.49,19.56,19.47,19.52,2662110.0,18.6742,18.7413,18.655,18.7029,2662110.0
2022-12-15 15:50:00,19.53,19.61,19.52,19.59,2769386.0,18.7125,18.7892,18.7029,18.77,2769386.0
2022-12-15 15:55:00,19.6,19.66,19.51,19.63,4723828.0,18.7796,18.8371,18.6933,18.8083,4723828.0
2022-12-16 09:30:00,19.48,19.63,19.36,19.54,5971241.0,18.6646,18.8083,18.5496,18.7221,5971241.0
2022-12-16 09:35:00,19.54,19.6,19.4,19.42,3005869.0,18.7221,18.7796,18.588,18.6071,3005869.0
2022-12-16 09:40:00,19.43,19.61,19.37,19.55,3262746.0,18.6167,18.7892,18.5592,18.7317,3262746.0
2022-12-16 09:45:00,19.55,19.79,19.42,19.78,6854526.0,18.7317,18.9616,18.6071,18.952,6854526.0
2022-12-16 09:50:00,19.78,19.81,19.66,19.76,3639072.0,18.952,18.9808,18.8371,18.9329,3639072.0
2022-12-16 09:55:00,19.77,19.78,19.62,19.62,1991482.0,18.9425,18.952,18.7987,18.7987,1991482.0
2022-12-16 10:00:00,19.62,19.62,19.38,19.42,3460437.0,18.7987,18.7987,18.5688,18.6071,3460437.0
2022-12-16 10:05:00,19.42,19.48,19.26,19.26,3214798.0,18.6071,18.6646,18.4538,18.4538,3214798.0
2022-12-16 10:10:00,19.27,19.32,19.17,19.2,2184024.0,18.4634,18.5113,18.3676,18.3963,2184024.0
2022-12-16 10:15:00,19.19,19.27,19.14,19.21,3049967.0,18.3867,18.4634,18.3388,18.4059,3049967.0
2022-12-16 10:20:00,19.2,19.22,19.07,19.08,2701911.0,18.3963,18.4155,18.2718,18.2813,2701911.0
2022-12-16 10:25:00,19.07,19.17,19.02,19.02,2991614.0,18.2718,18.3676,18.2239,18.2239,2991614.0
2022-12-16 10:30:00,19.03,19.11,18.94,18.96,2850612.0,18.2334,18.3101,18.1472,18.1664,2850612.0
2022-12-16 10:35:00,18.96,19.07,18.89,19.04,3469674.0,18.1664,18.2718,18.0993,18.243,3469674.0
2022-12-16 10:40:00,19.03,19.15,18.99,19.1,2478495.0,18.2334,18.3484,18.1951,18.3005,2478495.0
2022-12-16 10:45:00,19.11,19.12,18.96,18.98,2262199.0,18.3101,18.3197,18.1664,18.1855,2262199.0
2022-12-16 10:50:00,18.98,19.08,18.96,19.06,1635557.0,18.1855,18.2813,18.1664,18.2622,1635557.0
2022-12-16 10:55:00,19.05,19.12,19.02,19.12,1673610.0,18.2526,18.3197,18.2239,18.3197,1673610.0
2022-12-16 11:00:00,19.11,19.14,19.01,19.04,1614210.0,18.3101,18.3388,18.2143,18.243,1614210.0
2022-12-16 11:05:00,19.04,19.1,18.97,18.98,1551893.0,18.243,18.3005,18.1759,18.1855,1551893.0
2022-12-16 11:10:00,18.98,19.11,18.86,19.09,3515786.0,18.1855,18.3101,18.0706,18.2909,3515786.0
2022-12-16 11:15:00,19.1,19.14,19.03,19.05,1903005.0,18.3005,18.3388,18.2334,18.2526,1903005.0
2022-12-16 11:20:00,19.05,19.08,18.87,18.9,1950217.0,18.2526,18.2813,18.0801,18.1089,1950217.0
2022-12-16 11:25:00,18.89,19.0,18.88,18.92,1794570.0,18.0993,18.2047,18.0897,18.128,1794570.0
2022-12-16 11:30:00,18.91,19.05,18.91,19.01,2789906.0,18.1185,18.2526,18.1185,18.2143,2789906.0
2022-12-16 11:35:00,19.01,19.07,18.99,19.04,997052.0,18.2143,18.2718,18.1951,18.243,997052.0
2022-12-16 11:40:00,19.03,19.05,18.91,18.97,1078869.0,18.2334,18.2526,18.1185,18.1759,1078869.0
2022-12-16 11:45:00,18.97,19.01,18.81,18.83,2039869.0,18.1759,18.2143,18.0226,18.0418,2039869.0
2022-12-16 11:50:00,18.83,18.94,18.82,18.92,1300724.0,18.0418,18.1472,18.0322,18.128,1300724.0
2022-12-16 11:55:00,18.92,18.92,18.8,18.84,1450837.0,18.128,18.128,18.0131,18.0514,1450837.0
2022-12-16 12:00:00,18.84,18.9,18.8,18.9,1536976.0,18.0514,18.1089,18.0131,18.1089,1536976.0
2022-12-16 12:05:00,18.89,18.91,18.83,18.84,944182.0,18.0993,18.1185,18.0418,18.0514,944182.0
2022-12-16 12:10:00,18.85,18.9,18.81,18.84,970835.0,18.061,18.1089,18.0226,18.0514,970835.0
2022-12-16 12:15:00,18.83,18.94,18.79,18.93,1612065.0,18.0418,18.1472,18.0035,18.1376,1612065.0
2022-12-16 12:20:00,18.92,18.94,18.85,18.92,1422378.0,18.128,18.1472,18.061,18.128,1422378.0
2022-12-16 12:25:00,18.91,18.96,18.9,18.95,1194209.0,18.1185,18.1664,18.1089,18.1568,1194209.0
2022-12-16 12:30:00,18.94,18.96,18.9,18.96,903304.0,18.1472,18.1664,18.1089,18.1664,903304.0
2022-12-16 12:35:00,18.95,19.1,18.94,19.01,2085633.0,18.1568,18.3005,18.1472,18.2143,2085633.0
2022-12-16 12:40:00,19.01,19.01,18.88,18.89,1942455.0,18.2143,18.2143,18.0897,18.0993,1942455.0
2022-12-16 12:45:00,18.89,18.9,18.84,18.87,1521191.0,18.0993,18.1089,18.0514,18.0801,1521191.0
2022-12-16 12:50:00,18.86,18.88,18.8,18.82,1349992.0,18.0706,18.0897,18.0131,18.0322,1349992.0
2022-12-16 12:55:00,18.81,18.83,18.76,18.79,1491441.0,18.0226,18.0418,17.9747,18.0035,1491441.0
2022-12-16 13:00:00,18.79,18.82,18.76,18.78,1325263.0,18.0035,18.0322,17.9747,17.9939,1325263.0
2022-12-16 13:05:00,18.77,18.82,18.75,18.79,1943514.0,17.9843,18.0322,17.9652,18.0035,1943514.0
2022-12-16 13:10:00,18.79,18.83,18.76,18.78,1345577.0,18.0035,18.0418,17.9747,17.9939,1345577.0
2022-12-16 13:15:00,18.78,18.86,18.77,18.79,1218052.0,17.9939,18.0706,17.9843,18.0035,1218052.0
2022-12-16 13:20:00,18.79,18.81,18.76,18.79,944217.0,18.0035,18.0226,17.9747,18.0035,944217.0
2022-12-16 13:25:00,18.78,18.8,18.75,18.77,914481.0,17.9939,18.0131,17.9652,17.9843,914481.0
2022-12-16 13:30:00,18.76,18.87,18.75,18.85,1434089.0,17.9747,18.0801,17.9652,18.061,1434089.0
2022-12-16 13:35:00,18.85,18.88,18.79,18.79,1002075.0,18.061,18.0897,18.0035,18.0035,1002075.0
2022-12-16 13:40:00,18.8,18.86,18.78,18.84,998061.0,18.0131,18.0706,17.9939,18.0514,998061.0
2022-12-16 13:45:00,18.84,18.91,18.82,18.89,1063513.0,18.0514,18.1185,18.0322,18.0993,1063513.0
2022-12-16 13:50:00,18.89,18.9,18.81,18.85,821515.0,18.0993,18.1089,18.0226,18.061,821515.0
2022-12-16 13:55:00,18.85,18.87,18.8,18.84,940614.0,18.061,18.0801,18.0131,18.0514,940614.0
2022-12-16 14:00:00,18.84,18.89,18.8,18.85,887317.0,18.0514,18.0993,18.0131,18.061,887317.0
2022-12-16 14:05:00,18.85,18.9,18.82,18.9,905514.0,18.061,18.1089,18.0322,18.1089,905514.0
2022-12-16 14:10:00,18.89,18.99,18.89,18.98,2279849.0,18.0993,18.1951,18.0993,18.1855,2279849.0
2022-12-16 14:15:00,18.97,19.0,18.92,18.94,1448504.0,18.1759,18.2047,18.128,18.1472,1448504.0
2022-12-16 14:20:00,18.94,18.95,18.85,18.87,994249.0,18.1472,18.1568,18.061,18.0801,994249.0
2022-12-16 14:25:00,18.87,18.89,18.81,18.83,827624.0,18.0801,18.0993,18.0226,18.0418,827624.0
2022-12-16 14:30:00,18.82,18.83,18.71,18.73,1779904.0,18.0322,18.0418,17.9268,17.946,1779904.0
2022-12-16 14:35:00,18.73,18.8,18.72,18.76,1385389.0,17.946,18.0131,17.9364,17.9747,1385389.0
2022-12-16 14:40:00,18.75,18.8,18.74,18.78,1003626.0,17.9652,18.0131,17.9556,17.9939,1003626.0
2022-12-16 14:45:00,18.78,18.83,18.75,18.82,1066303.0,17.9939,18.0418,17.9652,18.0322,1066303.0
2022-12-16 14:50:00,18.83,18.91,18.82,18.89,1291284.0,18.0418,18.1185,18.0322,18.0993,1291284.0
2022-12-16 14:55:00,18.89,19.05,18.87,18.98,2189228.0,18.0993,18.2526,18.0801,18.1855,2189228.0
2022-12-16 15:00:00,18.98,19.05,18.96,18.98,1789943.0,18.1855,18.2526,18.1664,18.1855,1789943.0
2022-12-16 15:05:00,18.97,18.98,18.89,18.91,1253442.0,18.1759,18.1855,18.0993,18.1185,1253442.0
2022-12-16 15:10:00,18.91,19.1,18.9,19.09,2497374.0,18.1185,18.3005,18.1089,18.2909,2497374.0
2022-12-16 15:15:00,19.09,19.21,19.08,19.1,3725311.0,18.2909,18.4059,18.2813,18.3005,3725311.0
2022-12-16 15:20:00,19.09,19.16,19.06,19.15,2061548.0,18.2909,18.358,18.2622,18.3484,2061548.0
2022-12-16 15:25:00,19.16,19.2,19.1,19.17,1820093.0,18.358,18.3963,18.3005,18.3676,1820093.0
2022-12-16 15:30:00,19.17,19.31,19.17,19.24,3723209.0,18.3676,18.5017,18.3676,18.4346,3723209.0
2022-12-16 15:35:00,19.25,19.3,19.17,19.25,3308103.0,18.4442,18.4921,18.3676,18.4442,3308103.0
2022-12-16 15:40:00,19.24,19.32,19.2,19.2,2422372.0,18.4346,18.5113,18.3963,18.3963,2422372.0
2022-12-16 15:45:00,19.2,19.28,19.13,19.15,2507676.0,18.3963,18.473,18.3293,18.3484,2507676.0
2022-12-16 15:50:00,19.14,19.2,19.0,19.11,4289351.0,18.3388,18.3963,18.2047,18.3101,4289351.0
2022-12-16 15:55:00,19.11,19.21,19.04,19.05,3927285.0,18.3101,18.4059,18.243,18.2526,3927285.0
2022-12-19 09:30:00,19.1,19.13,18.76,18.8,5094264.0,18.3005,18.3293,17.9747,18.0131,5094264.0
2022-12-19 09:35:00,18.8,18.99,18.75,18.9,3545879.0,18.0131,18.1951,17.9652,18.1089,3545879.0
2022-12-19 09:40:00,18.9,18.97,18.82,18.89,2807013.0,18.1089,18.1759,18.0322,18.0993,2807013.0
2022-12-19 09:45:00,18.9,18.9,18.65,18.68,3504199.0,18.1089,18.1089,17.8693,17.8981,3504199.0
2022-12-19 09:50:00,18.69,18.72,18.61,18.67,3258376.0,17.9077,17.9364,17.831,17.8885,3258376.0
2022-12-19 09:55:00,18.68,18.68,18.6,18.68,2330292.0,17.8981,17.8981,17.8214,17.8981,2330292.0
2022-12-19 10:00:00,18.68,18.68,18.54,18.57,3124625.0,17.8981,17.8981,17.7639,17.7927,3124625.0
2022-12-19 10:05:00,18.57,18.58,18.48,18.55,2527741.0,17.7927,17.8023,17.7065,17.7735,2527741.0
2022-12-19 10:10:00,18.55,18.67,18.54,18.65,2458176.0,17.7735,17.8885,17.7639,17.8693,2458176.0
2022-12-19 10:15:00,18.64,18.7,18.59,18.69,2274659.0,17.8598,17.9173,17.8119,17.9077,2274659.0
2022-12-19 10:20:00,18.69,18.88,18.68,18.82,3788628.0,17.9077,18.0897,17.8981,18.0322,3788628.0
2022-12-19 10:25:00,18.83,18.85,18.77,18.84,1543922.0,18.0418,18.061,17.9843,18.0514,1543922.0
2022-12-19 10:30:00,18.84,18.84,18.72,18.75,1644936.0,18.0514,18.0514,17.9364,17.9652,1644936.0
2022-12-19 10:35:00,18.76,18.78,18.61,18.62,1497504.0,17.9747,17.9939,17.831,17.8406,1497504.0
2022-12-19 10:40:00,18.62,18.66,18.59,18.62,1467049.0,17.8406,17.8789,17.8119,17.8406,1467049.0
2022-12-19 10:45:00,18.62,18.67,18.59,18.64,1246317.0,17.8406,17.8885,17.8119,17.8598,1246317.0
2022-12-19 10:50:00,18.65,18.67,18.53,18.57,1696870.0,17.8693,17.8885,17.7544,17.7927,1696870.0
2022-12-19 10:55:00,18.57,18.59,18.49,18.5,1531576.0,17.7927,17.8119,17.716,17.7256,1531576.0
2022-12-19 11:00:00,18.5,18.51,18.39,18.42,2517418.0,17.7256,17.7352,17.6202,17.649,2517418.0
2022-12-19 11:05:00,18.42,18.45,18.38,18.43,1535150.0,17.649,17.6777,17.6106,17.6586,1535150.0
2022-12-19 11:10:00,18.42,18.48,18.41,18.42,1603563.0,17.649,17.7065,17.6394,17.649,1603563.0
2022-12-19 11:15:00,18.43,18.52,18.41,18.5,1509056.0,17.6586,17.7448,17.6394,17.7256,1509056.0
2022-12-19 11:20:00,18.5,18.52,18.4,18.5,1625029.0,17.7256,17.7448,17.6298,17.7256,1625029.0
2022-12-19 11:25:00,18.51,18.51,18.42,18.47,1149362.0,17.7352,17.7352,17.649,17.6969,1149362.0
2022-12-19 11:30:00,18.46,18.47,18.32,18.35,1967308.0,17.6873,17.6969,17.5532,17.5819,1967308.0
2022-12-19 11:35:00,18.34,18.36,18.3,18.3,1516949.0,17.5723,17.5915,17.534,17.534,1516949.0
2022-12-19 11:40:00,18.3,18.34,18.22,18.32,2680886.0,17.534,17.5723,17.4573,17.5532,2680886.0
2022-12-19 11:45:00,18.32,18.42,18.31,18.42,1584778.0,17.5532,17.649,17.5436,17.649,1584778.0
2022-12-19 11:50:00,18.41,18.44,18.38,18.41,1181030.0,17.6394,17.6681,17.6106,17.6394,1181030.0
2022-12-19 11:55:00,18.41,18.42,18.35,18.36,1222779.0,17.6394,17.649,17.5819,17.5915,1222779.0
2022-12-19 12:00:00,18.36,18.46,18.35,18.44,1119643.0,17.5915,17.6873,17.5819,17.6681,1119643.0
2022-12-19 12:05:00,18.44,18.49,18.41,18.45,1321516.0,17.6681,17.716,17.6394,17.6777,1321516.0
2022-12-19 12:10:00,18.46,18.49,18.4,18.48,1198803.0,17.6873,17.716,17.6298,17.7065,1198803.0
2022-12-19 12:15:00,18.49,18.49,18.45,18.48,791476.0,17.716,17.716,17.6777,17.7065,791476.0
2022-12-19 12:20:00,18.48,18.49,18.38,18.39,878305.0,17.7065,17.716,17.6106,17.6202,878305.0
2022-12-19 12:25:00,18.39,18.42,18.37,18.38,1027534.0,17.6202,17.649,17.6011,17.6106,1027534.0
2022-12-19 12:30:00,18.38,18.41,18.35,18.38,901472.0,17.6106,17.6394,17.5819,17.6106,901472.0
2022-12-19 12:35:00,18.39,18.49,18.38,18.45,1107298.0,17.6202,17.716,17.6106,17.6777,1107298.0
2022-12-19 12:40:00,18.45,18.47,18.41,18.43,499880.0,17.6777,17.6969,17.6394,17.6586,499880.0
2022-12-19 12:45:00,18.43,18.52,18.4,18.52,1395259.0,17.6586,17.7448,17.6298,17.7448,1395259.0
2022-12-19 12:50:00,18.52,18.57,18.5,18.52,1506848.0,17.7448,17.7927,17.7256,17.7448,1506848.0
2022-12-19 12:55:00,18.51,18.52,18.45,18.49,1019450.0,17.7352,17.7448,17.6777,17.716,1019450.0
2022-12-19 13:00:00,18.48,18.52,18.44,18.5,958161.0,17.7065,17.7448,17.6681,17.7256,958161.0
2022-12-19 13:05:00,18.51,18.52,18.41,18.43,951696.0,17.7352,17.7448,17.6394,17.6586,951696.0
2022-12-19 13:10:00,18.43,18.54,18.42,18.54,821343.0,17.6586,17.7639,17.649,17.7639,821343.0
2022-12-19 13:15:00,18.53,18.54,18.47,18.51,616273.0,17.7544,17.7639,17.6969,17.7352,616273.0
2022-12-19 13:20:00,18.5,18.59,18.49,18.58,1301894.0,17.7256,17.8119,17.716,17.8023,1301894.0
2022-12-19 13:25:00,18.58,18.6,18.46,18.48,1311769.0,17.8023,17.8214,17.6873,17.7065,1311769.0
2022-12-19 13:30:00,18.48,18.5,18.4,18.41,1274385.0,17.7065,17.7256,17.6298,17.6394,1274385.0
2022-12-19 13:35:00,18.4,18.46,18.38,18.44,1424337.0,17.6298,17.6873,17.6106,17.6681,1424337.0
2022-12-19 13:40:00,18.44,18.46,18.34,18.34,2036991.0,17.6681,17.6873,17.5723,17.5723,2036991.0
2022-12-19 13:45:00,18.35,18.36,18.3,18.34,1354213.0,17.5819,17.5915,17.534,17.5723,1354213.0
2022-12-19 13:50:00,18.35,18.37,18.31,18.34,795489.0,17.5819,17.6011,17.5436,17.5723,795489.0
2022-12-19 13:55:00,18.34,18.34,18.27,18.29,1913900.0,17.5723,17.5723,17.5053,17.5244,1913900.0
2022-12-19 14:00:00,18.29,18.29,18.14,18.16,3868614.0,17.5244,17.5244,17.3807,17.3999,3868614.0
2022-12-19 14:05:00,18.16,18.27,18.14,18.25,3211903.0,17.3999,17.5053,17.3807,17.4861,3211903.0
2022-12-19 14:10:00,18.26,18.27,18.2,18.21,1248314.0,17.4957,17.5053,17.4382,17.4478,1248314.0
2022-12-19 14:15:00,18.22,18.24,18.15,18.15,1339106.0,17.4573,17.4765,17.3903,17.3903,1339106.0
2022-12-19 14:20:00,18.16,18.23,18.13,18.15,1536413.0,17.3999,17.4669,17.3711,17.3903,1536413.0
2022-12-19 14:25:00,18.15,18.19,18.1,18.1,1152748.0,17.3903,17.4286,17.3424,17.3424,1152748.0
2022-12-19 14:30:00,18.1,18.19,18.1,18.18,1430452.0,17.3424,17.4286,17.3424,17.419,1430452.0
2022-12-19 14:35:00,18.18,18.2,18.12,18.2,1209764.0,17.419,17.4382,17.3615,17.4382,1209764.0
2022-12-19 14:40:00,18.2,18.2,18.11,18.19,875322.0,17.4382,17.4382,17.3519,17.4286,875322.0
2022-12-19 14:45:00,18.2,18.29,18.17,18.19,1885368.0,17.4382,17.5244,17.4094,17.4286,1885368.0
2022-12-19 14:50:00,18.18,18.18,18.08,18.1,1722879.0,17.419,17.419,17.3232,17.3424,1722879.0
2022-12-19 14:55:00,18.1,18.17,18.08,18.14,1402985.0,17.3424,17.4094,17.3232,17.3807,1402985.0
2022-12-19 15:00:00,18.14,18.15,18.07,18.08,1669837.0,17.3807,17.3903,17.3136,17.3232,1669837.0
2022-12-19 15:05:00,18.08,18.11,18.02,18.1,2227067.0,17.3232,17.3519,17.2657,17.3424,2227067.0
2022-12-19 15:10:00,18.1,18.14,18.04,18.04,1631393.0,17.3424,17.3807,17.2849,17.2849,1631393.0
2022-12-19 15:15:00,18.05,18.13,18.03,18.1,1508852.0,17.2945,17.3711,17.2753,17.3424,1508852.0
2022-12-19 15:20:00,18.09,18.13,18.05,18.1,1698672.0,17.3328,17.3711,17.2945,17.3424,1698672.0
2022-12-19 15:25:00,18.1,18.15,18.07,18.07,1623956.0,17.3424,17.3903,17.3136,17.3136,1623956.0
2022-12-19 15:30:00,18.07,18.15,18.06,18.1,1738070.0,17.3136,17.3903,17.304,17.3424,1738070.0
2022-12-19 15:35:00,18.09,18.14,18.02,18.03,1898135.0,17.3328,17.3807,17.2657,17.2753,1898135.0
2022-12-19 15:40:00,18.03,18.07,17.98,18.05,3525928.0,17.2753,17.3136,17.2274,17.2945,3525928.0
2022-12-19 15:45:00,18.05,18.15,18.03,18.09,2436506.0,17.2945,17.3903,17.2753,17.3328,2436506.0
2022-12-19 15:50:00,18.1,18.24,18.09,18.22,4087730.0,17.3424,17.4765,17.3328,17.4573,4087730.0
2022-12-19 15:55:00,18.22,18.35,18.19,18.27,4858851.0,17.4573,17.5819,17.4286,17.5053,4858851.0
2022-12-20 09:30:00,18.0,18.08,17.86,17.98,5513716.0,17.2466,17.3232,17.1124,17.2274,5513716.0
2022-12-20 09:35:00,17.97,18.09,17.88,18.04,3795469.0,17.2178,17.3328,17.1316,17.2849,3795469.0
2022-12-20 09:40:00,18.04,18.07,17.75,17.76,4545729.0,17.2849,17.3136,17.007,17.0166,4545729.0
2022-12-20 09:45:00,17.76,17.81,17.67,17.8,3953726.0,17.0166,17.0645,16.9304,17.0549,3953726.0
2022-12-20 09:50:00,17.8,17.91,17.7,17.87,3083872.0,17.0549,17.1603,16.9591,17.122,3083872.0
2022-12-20 09:55:00,17.87,18.22,17.85,18.18,6021226.0,17.122,17.4573,17.1028,17.419,6021226.0
2022-12-20 10:00:00,18.17,18.3,18.15,18.23,4606104.0,17.4094,17.534,17.3903,17.4669,4606104.0
2022-12-20 10:05:00,18.23,18.35,18.17,18.18,5255625.0,17.4669,17.5819,17.4094,17.419,5255625.0
2022-12-20 10:10:00,18.17,18.3,18.12,18.21,3335371.0,17.4094,17.534,17.3615,17.4478,3335371.0
2022-12-20 10:15:00,18.21,18.27,18.17,18.23,1767844.0,17.4478,17.5053,17.4094,17.4669,1767844.0
2022-12-20 10:20:00,18.23,18.42,18.2,18.37,4056792.0,17.4669,17.649,17.4382,17.6011,4056792.0
2022-12-20 10:25:00,18.37,18.41,18.29,18.39,2652154.0,17.6011,17.6394,17.5244,17.6202,2652154.0
2022-12-20 10:30:00,18.39,18.56,18.39,18.46,5499523.0,17.6202,17.7831,17.6202,17.6873,5499523.0
2022-12-20 10:35:00,18.46,18.54,18.43,18.47,2777807.0,17.6873,17.7639,17.6586,17.6969,2777807.0
2022-12-20 10:40:00,18.47,18.5,18.37,18.44,3193662.0,17.6969,17.7256,17.6011,17.6681,3193662.0
2022-12-20 10:45:00,18.44,18.47,18.33,18.43,2610143.0,17.6681,17.6969,17.5627,17.6586,2610143.0
2022-12-20 10:50:00,18.44,18.46,18.35,18.41,1720645.0,17.6681,17.6873,17.5819,17.6394,1720645.0
2022-12-20 10:55:00,18.42,18.46,18.27,18.29,2236225.0,17.649,17.6873,17.5053,17.5244,2236225.0
2022-12-20 11:00:00,18.29,18.39,18.24,18.35,2372246.0,17.5244,17.6202,17.4765,17.5819,2372246.0
2022-12-20 11:05:00,18.35,18.35,18.23,18.24,1877091.0,17.5819,17.5819,17.4669,17.4765,1877091.0
2022-12-20 11:10:00,18.23,18.26,18.09,18.15,3893403.0,17.4669,17.4957,17.3328,17.3903,3893403.0
2022-12-20 11:15:00,18.14,18.16,17.91,17.98,3636099.0,17.3807,17.3999,17.1603,17.2274,3636099.0
2022-12-20 11:20:00,17.98,18.0,17.9,17.98,1805303.0,17.2274,17.2466,17.1507,17.2274,1805303.0
2022-12-20 11:25:00,17.96,17.99,17.84,17.9,2100929.0,17.2082,17.237,17.0932,17.1507,2100929.0
2022-12-20 11:30:00,17.91,18.02,17.89,18.0,1419324.0,17.1603,17.2657,17.1412,17.2466,1419324.0
2022-12-20 11:35:00,18.0,18.02,17.93,17.98,1496689.0,17.2466,17.2657,17.1795,17.2274,1496689.0
2022-12-20 11:40:00,17.97,18.05,17.93,18.04,1383042.0,17.2178,17.2945,17.1795,17.2849,1383042.0
2022-12-20 11:45:00,18.05,18.09,17.98,18.09,1735029.0,17.2945,17.3328,17.2274,17.3328,1735029.0
2022-12-20 11:50:00,18.09,18.11,18.03,18.11,1295607.0,17.3328,17.3519,17.2753,17.3519,1295607.0
2022-12-20 11:55:00,18.11,18.23,18.05,18.21,2473363.0,17.3519,17.4669,17.2945,17.4478,2473363.0
2022-12-20 12:00:00,18.21,18.28,18.19,18.23,2164648.0,17.4478,17.5148,17.4286,17.4669,2164648.0
2022-12-20 12:05:00,18.23,18.36,18.22,18.32,2623671.0,17.4669,17.5915,17.4573,17.5532,2623671.0
2022-12-20 12:10:00,18.31,18.38,18.23,18.27,2673456.0,17.5436,17.6106,17.4669,17.5053,2673456.0
2022-12-20 12:15:00,18.27,18.3,18.24,18.25,1319210.0,17.5053,17.534,17.4765,17.4861,1319210.0
2022-12-20 12:20:00,18.24,18.33,18.24,18.32,1659462.0,17.4765,17.5627,17.4765,17.5532,1659462.0
2022-12-20 12:25:00,18.31,18.34,18.23,18.23,1332395.0,17.5436,17.5723,17.4669,17.4669,1332395.0
2022-12-20 12:30:00,18.23,18.25,18.12,18.12,1588242.0,17.4669,17.4861,17.3615,17.3615,1588242.0
2022-12-20 12:35:00,18.12,18.15,18.09,18.14,911787.0,17.3615,17.3903,17.3328,17.3807,911787.0
2022-12-20 12:40:00,18.15,18.24,18.14,18.16,1325966.0,17.3903,17.4765,17.3807,17.3999,1325966.0
2022-12-20 12:45:00,18.16,18.25,18.13,18.23,875325.0,17.3999,17.4861,17.3711,17.4669,875325.0
2022-12-20 12:50:00,18.23,18.26,18.2,18.23,577767.0,17.4669,17.4957,17.4382,17.4669,577767.0
2022-12-20 12:55:00,18.25,18.3,18.22,18.3,1113782.0,17.4861,17.534,17.4573,17.534,1113782.0
2022-12-20 13:00:00,18.3,18.36,18.29,18.32,1703197.0,17.534,17.5915,17.5244,17.5532,1703197.0
2022-12-20 13:05:00,18.32,18.33,18.23,18.26,1405423.0,17.5532,17.5627,17.4669,17.4957,1405423.0
2022-12-20 13:10:00,18.26,18.27,18.16,18.21,1220643.0,17.4957,17.5053,17.3999,17.4478,1220643.0
2022-12-20 13:15:00,18.2,18.29,18.18,18.2,1890776.0,17.4382,17.5244,17.419,17.4382,1890776.0
2022-12-20 13:20:00,18.2,18.27,18.15,18.23,850923.0,17.4382,17.5053,17.3903,17.4669,850923.0
2022-12-20 13:25:00,18.24,18.35,18.23,18.32,1344759.0,17.4765,17.5819,17.4669,17.5532,1344759.0
2022-12-20 13:30:00,18.32,18.4,18.31,18.38,1345268.0,17.5532,17.6298,17.5436,17.6106,1345268.0
2022-12-20 13:35:00,18.38,18.46,18.36,18.44,1835995.0,17.6106,17.6873,17.5915,17.6681,1835995.0
2022-12-20 13:40:00,18.44,18.46,18.34,18.38,1312649.0,17.6681,17.6873,17.5723,17.6106,1312649.0
2022-12-20 13:45:00,18.38,18.39,18.3,18.34,1137206.0,17.6106,17.6202,17.534,17.5723,1137206.0
2022-12-20 13:50:00,18.33,18.35,18.3,18.3,573988.0,17.5627,17.5819,17.534,17.534,573988.0
2022-12-20 13:55:00,18.3,18.33,18.25,18.27,1329342.0,17.534,17.5627,17.4861,17.5053,1329342.0
2022-12-20 14:00:00,18.27,18.36,18.24,18.34,1668804.0,17.5053,17.5915,17.4765,17.5723,1668804.0
2022-12-20 14:05:00,18.34,18.38,18.29,18.34,1138811.0,17.5723,17.6106,17.5244,17.5723,1138811.0
2022-12-20 14:10:00,18.33,18.41,18.33,18.39,1002681.0,17.5627,17.6394,17.5627,17.6202,1002681.0
2022-12-20 14:15:00,18.38,18.4,18.31,18.33,772041.0,17.6106,17.6298,17.5436,17.5627,772041.0
2022-12-20 14:20:00,18.33,18.34,18.26,18.28,1076633.0,17.5627,17.5723,17.4957,17.5148,1076633.0
2022-12-20 14:25:00,18.27,18.31,18.25,18.29,826944.0,17.5053,17.5436,17.4861,17.5244,826944.0
2022-12-20 14:30:00,18.3,18.32,18.26,18.31,566233.0,17.534,17.5532,17.4957,17.5436,566233.0
2022-12-20 14:35:00,18.3,18.31,18.22,18.26,1192977.0,17.534,17.5436,17.4573,17.4957,1192977.0
2022-12-20 14:40:00,18.26,18.28,18.17,18.21,941815.0,17.4957,17.5148,17.4094,17.4478,941815.0
2022-12-20 14:45:00,18.21,18.25,18.18,18.2,581792.0,17.4478,17.4861,17.419,17.4382,581792.0
2022-12-20 14:50:00,18.19,18.25,18.15,18.25,787628.0,17.4286,17.4861,17.3903,17.4861,787628.0
2022-12-20 14:55:00,18.25,18.26,18.17,18.21,1288254.0,17.4861,17.4957,17.4094,17.4478,1288254.0
2022-12-20 15:00:00,18.21,18.22,18.13,18.18,1016627.0,17.4478,17.4573,17.3711,17.419,1016627.0
2022-12-20 15:05:00,18.18,18.21,18.12,18.16,849125.0,17.419,17.4478,17.3615,17.3999,849125.0
2022-12-20 15:10:00,18.16,18.21,18.14,18.2,1071704.0,17.3999,17.4478,17.3807,17.4382,1071704.0
2022-12-20 15:15:00,18.19,18.24,18.16,18.17,1321419.0,17.4286,17.4765,17.3999,17.4094,1321419.0
2022-12-20 15:20:00,18.16,18.22,18.14,18.2,787447.0,17.3999,17.4573,17.3807,17.4382,787447.0
2022-12-20 15:25:00,18.2,18.3,18.19,18.28,1733810.0,17.4382,17.534,17.4286,17.5148,1733810.0
2022-12-20 15:30:00,18.28,18.31,18.23,18.27,2017034.0,17.5148,17.5436,17.4669,17.5053,2017034.0
2022-12-20 15:35:00,18.27,18.35,18.27,18.35,1438189.0,17.5053,17.5819,17.5053,17.5819,1438189.0
2022-12-20 15:40:00,18.35,18.35,18.27,18.3,1070320.0,17.5819,17.5819,17.5053,17.534,1070320.0
2022-12-20 15:45:00,18.29,18.33,18.25,18.31,1382906.0,17.5244,17.5627,17.4861,17.5436,1382906.0
2022-12-20 15:50:00,18.3,18.31,18.22,18.27,1396763.0,17.534,17.5436,17.4573,17.5053,1396763.0
2022-12-20 15:55:00,18.27,18.27,18.18,18.2,3762122.0,17.5053,17.5053,17.419,17.4382,3762122.0
2022-12-21 09:30:00,18.41,18.48,18.25,18.26,4855350.0,17.6394,17.7065,17.4861,17.4957,4855350.0
2022-12-21 09:35:00,18.27,18.49,18.23,18.46,3847313.0,17.5053,17.716,17.4669,17.6873,3847313.0
2022-12-21 09:40:00,18.46,18.52,18.34,18.46,3666905.0,17.6873,17.7448,17.5723,17.6873,3666905.0
2022-12-21 09:45:00,18.47,18.68,18.45,18.67,5681403.0,17.6969,17.8981,17.6777,17.8885,5681403.0
2022-12-21 09:50:00,18.67,18.69,18.56,18.57,4779043.0,17.8885,17.9077,17.7831,17.7927,4779043.0
2022-12-21 09:55:00,18.56,18.58,18.42,18.46,3516614.0,17.7831,17.8023,17.649,17.6873,3516614.0
2022-12-21 10:00:00,18.46,18.64,18.42,18.53,4694682.0,17.6873,17.8598,17.649,17.7544,4694682.0
2022-12-21 10:05:00,18.54,18.77,18.51,18.76,4034396.0,17.7639,17.9843,17.7352,17.9747,4034396.0
2022-12-21 10:10:00,18.77,18.79,18.7,18.75,3243322.0,17.9843,18.0035,17.9173,17.9652,3243322.0
2022-12-21 10:15:00,18.75,18.82,18.73,18.8,2975682.0,17.9652,18.0322,17.946,18.0131,2975682.0
2022-12-21 10:20:00,18.8,18.83,18.7,18.77,2550342.0,18.0131,18.0418,17.9173,17.9843,2550342.0
2022-12-21 10:25:00,18.77,18.79,18.72,18.78,1848133.0,17.9843,18.0035,17.9364,17.9939,1848133.0
2022-12-21 10:30:00,18.78,18.95,18.74,18.93,3639906.0,17.9939,18.1568,17.9556,18.1376,3639906.0
2022-12-21 10:35:00,18.93,19.01,18.9,19.0,2832563.0,18.1376,18.2143,18.1089,18.2047,2832563.0
2022-12-21 10:40:00,19.0,19.06,18.97,19.0,4074270.0,18.2047,18.2622,18.1759,18.2047,4074270.0
2022-12-21 10:45:00,19.01,19.05,18.94,19.0,2547110.0,18.2143,18.2526,18.1472,18.2047,2547110.0
2022-12-21 10:50:00,19.0,19.02,18.93,18.95,1830114.0,18.2047,18.2239,18.1376,18.1568,1830114.0
2022-12-21 10:55:00,18.95,19.07,18.94,19.06,2718791.0,18.1568,18.2718,18.1472,18.2622,2718791.0
2022-12-21 11:00:00,19.06,19.16,19.06,19.16,2661039.0,18.2622,18.358,18.2622,18.358,2661039.0
2022-12-21 11:05:00,19.15,19.16,19.1,19.13,1822441.0,18.3484,18.358,18.3005,18.3293,1822441.0
2022-12-21 11:10:00,19.14,19.19,19.11,19.13,2041248.0,18.3388,18.3867,18.3101,18.3293,2041248.0
2022-12-21 11:15:00,19.13,19.15,19.05,19.06,2007101.0,18.3293,18.3484,18.2526,18.2622,2007101.0
2022-12-21 11:20:00,19.06,19.11,18.95,18.99,3202748.0,18.2622,18.3101,18.1568,18.1951,3202748.0
2022-12-21 11:25:00,19.0,19.05,18.97,19.04,1670532.0,18.2047,18.2526,18.1759,18.243,1670532.0
2022-12-21 11:30:00,19.04,19.12,19.03,19.1,2074981.0,18.243,18.3197,18.2334,18.3005,2074981.0
2022-12-21 11:35:00,19.1,19.1,19.01,19.01,1624756.0,18.3005,18.3005,18.2143,18.2143,1624756.0
2022-12-21 11:40:00,19.02,19.04,18.95,19.04,1985057.0,18.2239,18.243,18.1568,18.243,1985057.0
2022-12-21 11:45:00,19.04,19.07,18.89,18.89,2276550.0,18.243,18.2718,18.0993,18.0993,2276550.0
2022-12-21 11:50:00,18.9,18.97,18.87,18.94,2721075.0,18.1089,18.1759,18.0801,18.1472,2721075.0
2022-12-21 11:55:00,18.93,18.99,18.9,18.96,1301325.0,18.1376,18.1951,18.1089,18.1664,1301325.0
2022-12-21 12:00:00,18.96,18.97,18.88,18.9,1386611.0,18.1664,18.1759,18.0897,18.1089,1386611.0
2022-12-21 12:05:00,18.91,18.97,18.89,18.89,1222440.0,18.1185,18.1759,18.0993,18.0993,1222440.0
2022-12-21 12:10:00,18.9,18.93,18.86,18.91,1252230.0,18.1089,18.1376,18.0706,18.1185,1252230.0
2022-12-21 12:15:00,18.91,18.91,18.83,18.87,1275922.0,18.1185,18.1185,18.0418,18.0801,1275922.0
2022-12-21 12:20:00,18.86,18.95,18.85,18.94,1406687.0,18.0706,18.1568,18.061,18.1472,1406687.0
2022-12-21 12:25:00,18.94,18.94,18.86,18.9,788924.0,18.1472,18.1472,18.0706,18.1089,788924.0
2022-12-21 12:30:00,18.9,19.0,18.89,18.96,1642560.0,18.1089,18.2047,18.0993,18.1664,1642560.0
2022-12-21 12:35:00,18.96,19.0,18.93,19.0,1050184.0,18.1664,18.2047,18.1376,18.2047,1050184.0
2022-12-21 12:40:00,19.0,19.02,18.96,19.0,950477.0,18.2047,18.2239,18.1664,18.2047,950477.0
2022-12-21 12:45:00,19.01,19.04,18.96,19.03,956391.0,18.2143,18.243,18.1664,18.2334,956391.0
2022-12-21 12:50:00,19.03,19.04,18.99,19.03,885083.0,18.2334,18.243,18.1951,18.2334,885083.0
2022-12-21 12:55:00,19.03,19.09,19.0,19.08,1053147.0,18.2334,18.2909,18.2047,18.2813,1053147.0
2022-12-21 13:00:00,19.08,19.17,19.03,19.16,1865674.0,18.2813,18.3676,18.2334,18.358,1865674.0
2022-12-21 13:05:00,19.15,19.17,19.12,19.14,1020465.0,18.3484,18.3676,18.3197,18.3388,1020465.0
2022-12-21 13:10:00,19.14,19.16,19.08,19.1,1096685.0,18.3388,18.358,18.2813,18.3005,1096685.0
2022-12-21 13:15:00,19.11,19.12,19.05,19.07,813568.0,18.3101,18.3197,18.2526,18.2718,813568.0
2022-12-21 13:20:00,19.07,19.08,18.96,18.98,1532455.0,18.2718,18.2813,18.1664,18.1855,1532455.0
2022-12-21 13:25:00,18.97,19.02,18.95,18.96,1181712.0,18.1759,18.2239,18.1568,18.1664,1181712.0
2022-12-21 13:30:00,18.96,19.01,18.95,18.98,835343.0,18.1664,18.2143,18.1568,18.1855,835343.0
2022-12-21 13:35:00,18.99,19.03,18.97,19.02,836515.0,18.1951,18.2334,18.1759,18.2239,836515.0
2022-12-21 13:40:00,19.02,19.03,18.95,19.02,789349.0,18.2239,18.2334,18.1568,18.2239,789349.0
2022-12-21 13:45:00,19.01,19.07,19.01,19.05,1452177.0,18.2143,18.2718,18.2143,18.2526,1452177.0
2022-12-21 13:50:00,19.05,19.08,19.02,19.07,871138.0,18.2526,18.2813,18.2239,18.2718,871138.0
2022-12-21 13:55:00,19.07,19.09,19.05,19.06,543887.0,18.2718,18.2909,18.2526,18.2622,543887.0
2022-12-21 14:00:00,19.07,19.2,19.07,19.19,2068834.0,18.2718,18.3963,18.2718,18.3867,2068834.0
2022-12-21 14:05:00,19.19,19.23,19.16,19.21,1922088.0,18.3867,18.4251,18.358,18.4059,1922088.0
2022-12-21 14:10:00,19.21,19.25,19.18,19.21,1789275.0,18.4059,18.4442,18.3772,18.4059,1789275.0
2022-12-21 14:15:00,19.2,19.24,19.15,19.15,1336099.0,18.3963,18.4346,18.3484,18.3484,1336099.0
2022-12-21 14:20:00,19.16,19.19,19.13,19.14,1088196.0,18.358,18.3867,18.3293,18.3388,1088196.0
2022-12-21 14:25:00,19.14,19.16,19.09,19.11,902054.0,18.3388,18.358,18.2909,18.3101,902054.0
2022-12-21 14:30:00,19.12,19.18,19.09,19.16,1299732.0,18.3197,18.3772,18.2909,18.358,1299732.0
2022-12-21 14:35:00,19.17,19.17,19.04,19.09,1672053.0,18.3676,18.3676,18.243,18.2909,1672053.0
2022-12-21 14:40:00,19.1,19.12,19.05,19.08,624777.0,18.3005,18.3197,18.2526,18.2813,624777.0
2022-12-21 14:45:00,19.07,19.12,19.05,19.06,1013811.0,18.2718,18.3197,18.2526,18.2622,1013811.0
2022-12-21 14:50:00,19.07,19.07,18.95,18.99,1519335.0,18.2718,18.2718,18.1568,18.1951,1519335.0
2022-12-21 14:55:00,18.99,19.03,18.95,19.01,1099560.0,18.1951,18.2334,18.1568,18.2143,1099560.0
2022-12-21 15:00:00,19.02,19.07,19.0,19.04,1511799.0,18.2239,18.2718,18.2047,18.243,1511799.0
2022-12-21 15:05:00,19.04,19.04,18.92,18.94,1324136.0,18.243,18.243,18.128,18.1472,1324136.0
2022-12-21 15:10:00,18.94,19.02,18.91,19.01,1671707.0,18.1472,18.2239,18.1185,18.2143,1671707.0
2022-12-21 15:15:00,19.02,19.03,18.95,18.98,1064181.0,18.2239,18.2334,18.1568,18.1855,1064181.0
2022-12-21 15:20:00,18.98,19.0,18.94,18.98,721184.0,18.1855,18.2047,18.1472,18.1855,721184.0
2022-12-21 15:25:00,18.97,19.02,18.93,18.93,1183956.0,18.1759,18.2239,18.1376,18.1376,1183956.0
2022-12-21 15:30:00,18.94,19.02,18.93,19.0,1122100.0,18.1472,18.2239,18.1376,18.2047,1122100.0
2022-12-21 15:35:00,19.0,19.03,18.97,19.03,938980.0,18.2047,18.2334,18.1759,18.2334,938980.0
2022-12-21 15:40:00,19.02,19.04,18.95,18.98,1240931.0,18.2239,18.243,18.1568,18.1855,1240931.0
2022-12-21 15:45:00,18.98,19.02,18.95,19.0,1334126.0,18.1855,18.2239,18.1568,18.2047,1334126.0
2022-12-21 15:50:00,18.99,18.99,18.85,18.96,2984540.0,18.1951,18.1951,18.061,18.1664,2984540.0
2022-12-21 15:55:00,18.96,19.0,18.93,18.99,3045051.0,18.1664,18.2047,18.1376,18.1951,3045051.0
2022-12-22 09:30:00,18.23,18.25,17.9,17.91,8015441.0,17.5644,17.5837,17.2465,17.2561,8015441.0
2022-12-22 09:35:00,17.92,17.96,17.79,17.79,6072237.0,17.2658,17.3043,17.1405,17.1405,6072237.0
2022-12-22 09:40:00,17.79,17.82,17.73,17.8,3330244.0,17.1405,17.1694,17.0827,17.1501,3330244.0
2022-12-22 09:45:00,17.8,17.81,17.68,17.74,3464764.0,17.1501,17.1598,17.0345,17.0923,3464764.0
2022-12-22 09:50:00,17.73,17.81,17.71,17.73,3007106.0,17.0827,17.1598,17.0634,17.0827,3007106.0
2022-12-22 09:55:00,17.74,17.85,17.73,17.84,2450668.0,17.0923,17.1983,17.0827,17.1887,2450668.0
2022-12-22 10:00:00,17.84,17.84,17.56,17.56,5516183.0,17.1887,17.1887,16.9189,16.9189,5516183.0
2022-12-22 10:05:00,17.56,17.59,17.46,17.52,5268081.0,16.9189,16.9478,16.8225,16.8804,5268081.0
2022-12-22 10:10:00,17.52,17.53,17.37,17.44,4487150.0,16.8804,16.89,16.7358,16.8033,4487150.0
2022-12-22 10:15:00,17.44,17.51,17.39,17.48,3276643.0,16.8033,16.8707,16.7551,16.8418,3276643.0
2022-12-22 10:20:00,17.48,17.5,17.36,17.36,2725195.0,16.8418,16.8611,16.7262,16.7262,2725195.0
2022-12-22 10:25:00,17.37,17.44,17.34,17.36,2579808.0,16.7358,16.8033,16.7069,16.7262,2579808.0
2022-12-22 10:30:00,17.35,17.35,17.21,17.23,4173007.0,16.7166,16.7166,16.5817,16.6009,4173007.0
2022-12-22 10:35:00,17.22,17.29,17.22,17.26,1919820.0,16.5913,16.6588,16.5913,16.6298,1919820.0
2022-12-22 10:40:00,17.26,17.33,17.23,17.27,2104885.0,16.6298,16.6973,16.6009,16.6395,2104885.0
2022-12-22 10:45:00,17.26,17.39,17.23,17.35,2546616.0,16.6298,16.7551,16.6009,16.7166,2546616.0
2022-12-22 10:50:00,17.35,17.38,17.29,17.33,1689636.0,16.7166,16.7455,16.6588,16.6973,1689636.0
2022-12-22 10:55:00,17.32,17.33,17.23,17.26,1679158.0,16.6877,16.6973,16.6009,16.6298,1679158.0
2022-12-22 11:00:00,17.26,17.33,17.22,17.32,1737058.0,16.6298,16.6973,16.5913,16.6877,1737058.0
2022-12-22 11:05:00,17.32,17.38,17.27,17.28,1762567.0,16.6877,16.7455,16.6395,16.6491,1762567.0
2022-12-22 11:10:00,17.28,17.31,17.18,17.24,3011047.0,16.6491,16.678,16.5528,16.6106,3011047.0
2022-12-22 11:15:00,17.24,17.33,17.23,17.23,1394942.0,16.6106,16.6973,16.6009,16.6009,1394942.0
2022-12-22 11:20:00,17.23,17.3,17.21,17.24,1352642.0,16.6009,16.6684,16.5817,16.6106,1352642.0
2022-12-22 11:25:00,17.25,17.28,17.21,17.25,1072566.0,16.6202,16.6491,16.5817,16.6202,1072566.0
2022-12-22 11:30:00,17.24,17.27,17.16,17.21,2164063.0,16.6106,16.6395,16.5335,16.5817,2164063.0
2022-12-22 11:35:00,17.21,17.25,17.13,17.14,1637706.0,16.5817,16.6202,16.5046,16.5142,1637706.0
2022-12-22 11:40:00,17.13,17.14,17.05,17.11,3426650.0,16.5046,16.5142,16.4275,16.4853,3426650.0
2022-12-22 11:45:00,17.11,17.12,17.03,17.09,1555801.0,16.4853,16.495,16.4082,16.4661,1555801.0
2022-12-22 11:50:00,17.09,17.14,17.06,17.14,1539974.0,16.4661,16.5142,16.4372,16.5142,1539974.0
2022-12-22 11:55:00,17.14,17.14,17.06,17.13,1200579.0,16.5142,16.5142,16.4372,16.5046,1200579.0
2022-12-22 12:00:00,17.13,17.14,17.08,17.09,1283946.0,16.5046,16.5142,16.4564,16.4661,1283946.0
2022-12-22 12:05:00,17.09,17.14,17.06,17.13,2108819.0,16.4661,16.5142,16.4372,16.5046,2108819.0
2022-12-22 12:10:00,17.13,17.14,17.06,17.07,1236175.0,16.5046,16.5142,16.4372,16.4468,1236175.0
2022-12-22 12:15:00,17.07,17.12,17.06,17.08,934440.0,16.4468,16.495,16.4372,16.4564,934440.0
2022-12-22 12:20:00,17.08,17.1,16.93,16.93,5791945.0,16.4564,16.4757,16.3119,16.3119,5791945.0
2022-12-22 12:25:00,16.94,16.95,16.81,16.85,4523314.0,16.3215,16.3312,16.1963,16.2348,4523314.0
2022-12-22 12:30:00,16.85,16.88,16.81,16.83,2149385.0,16.2348,16.2637,16.1963,16.2155,2149385.0
2022-12-22 12:35:00,16.83,16.84,16.76,16.8,2465527.0,16.2155,16.2252,16.1481,16.1866,2465527.0
2022-12-22 12:40:00,16.8,16.84,16.76,16.83,1921215.0,16.1866,16.2252,16.1481,16.2155,1921215.0
2022-12-22 12:45:00,16.83,16.86,16.79,16.86,1883201.0,16.2155,16.2445,16.177,16.2445,1883201.0
2022-12-22 12:50:00,16.85,16.89,16.83,16.88,1570918.0,16.2348,16.2734,16.2155,16.2637,1570918.0
2022-12-22 12:55:00,16.87,16.89,16.84,16.86,1217667.0,16.2541,16.2734,16.2252,16.2445,1217667.0
2022-12-22 13:00:00,16.87,16.87,16.7,16.71,2575067.0,16.2541,16.2541,16.0903,16.0999,2575067.0
2022-12-22 13:05:00,16.72,16.77,16.7,16.73,2278537.0,16.1096,16.1577,16.0903,16.1192,2278537.0
2022-12-22 13:10:00,16.74,16.79,16.73,16.76,1871065.0,16.1288,16.177,16.1192,16.1481,1871065.0
2022-12-22 13:15:00,16.77,16.77,16.7,16.71,1844555.0,16.1577,16.1577,16.0903,16.0999,1844555.0
2022-12-22 13:20:00,16.71,16.71,16.64,16.66,2298836.0,16.0999,16.0999,16.0325,16.0518,2298836.0
2022-12-22 13:25:00,16.66,16.7,16.64,16.68,1447961.0,16.0518,16.0903,16.0325,16.071,1447961.0
2022-12-22 13:30:00,16.69,16.69,16.58,16.62,2414083.0,16.0807,16.0807,15.9747,16.0132,2414083.0
2022-12-22 13:35:00,16.62,16.74,16.59,16.73,1735227.0,16.0132,16.1288,15.9843,16.1192,1735227.0
2022-12-22 13:40:00,16.74,16.81,16.71,16.81,3191026.0,16.1288,16.1963,16.0999,16.1963,3191026.0
2022-12-22 13:45:00,16.8,16.81,16.75,16.77,2177819.0,16.1866,16.1963,16.1385,16.1577,2177819.0
2022-12-22 13:50:00,16.76,16.78,16.73,16.77,1561671.0,16.1481,16.1674,16.1192,16.1577,1561671.0
2022-12-22 13:55:00,16.77,16.79,16.7,16.73,1313723.0,16.1577,16.177,16.0903,16.1192,1313723.0
2022-12-22 14:00:00,16.74,16.84,16.74,16.76,1966582.0,16.1288,16.2252,16.1288,16.1481,1966582.0
2022-12-22 14:05:00,16.77,16.84,16.76,16.8,2297327.0,16.1577,16.2252,16.1481,16.1866,2297327.0
2022-12-22 14:10:00,16.8,16.98,16.79,16.96,3944446.0,16.1866,16.3601,16.177,16.3408,3944446.0
2022-12-22 14:15:00,16.96,16.96,16.86,16.86,2083658.0,16.3408,16.3408,16.2445,16.2445,2083658.0
2022-12-22 14:20:00,16.87,16.92,16.78,16.91,2241534.0,16.2541,16.3023,16.1674,16.2926,2241534.0
2022-12-22 14:25:00,16.91,17.02,16.88,17.0,2369236.0,16.2926,16.3986,16.2637,16.3793,2369236.0
2022-12-22 14:30:00,16.99,17.05,16.94,17.02,2378101.0,16.3697,16.4275,16.3215,16.3986,2378101.0
2022-12-22 14:35:00,17.01,17.03,16.9,16.94,2784451.0,16.389,16.4082,16.283,16.3215,2784451.0
2022-12-22 14:40:00,16.94,16.98,16.88,16.95,1752714.0,16.3215,16.3601,16.2637,16.3312,1752714.0
2022-12-22 14:45:00,16.95,17.03,16.93,17.02,1743584.0,16.3312,16.4082,16.3119,16.3986,1743584.0
2022-12-22 14:50:00,17.02,17.1,16.97,17.1,1814827.0,16.3986,16.4757,16.3504,16.4757,1814827.0
2022-12-22 14:55:00,17.09,17.18,17.06,17.16,3664835.0,16.4661,16.5528,16.4372,16.5335,3664835.0
2022-12-22 15:00:00,17.16,17.2,17.11,17.16,3303876.0,16.5335,16.572,16.4853,16.5335,3303876.0
2022-12-22 15:05:00,17.16,17.28,17.11,17.26,3366550.0,16.5335,16.6491,16.4853,16.6298,3366550.0
2022-12-22 15:10:00,17.26,17.27,17.15,17.16,2542693.0,16.6298,16.6395,16.5239,16.5335,2542693.0
2022-12-22 15:15:00,17.16,17.32,17.15,17.31,2351206.0,16.5335,16.6877,16.5239,16.678,2351206.0
2022-12-22 15:20:00,17.31,17.44,17.29,17.41,3960048.0,16.678,16.8033,16.6588,16.7744,3960048.0
2022-12-22 15:25:00,17.41,17.45,17.34,17.43,2927383.0,16.7744,16.8129,16.7069,16.7936,2927383.0
2022-12-22 15:30:00,17.43,17.46,17.33,17.34,2977546.0,16.7936,16.8225,16.6973,16.7069,2977546.0
2022-12-22 15:35:00,17.34,17.37,17.22,17.28,3615296.0,16.7069,16.7358,16.5913,16.6491,3615296.0
2022-12-22 15:40:00,17.28,17.29,17.17,17.25,3098161.0,16.6491,16.6588,16.5431,16.6202,3098161.0
2022-12-22 15:45:00,17.24,17.34,17.19,17.32,3011653.0,16.6106,16.7069,16.5624,16.6877,3011653.0
2022-12-22 15:50:00,17.32,17.51,17.32,17.48,6375221.0,16.6877,16.8707,16.6877,16.8418,6375221.0
2022-12-22 15:55:00,17.48,17.49,17.38,17.48,5565586.0,16.8418,16.8515,16.7455,16.8418,5565586.0
2022-12-23 09:30:00,17.21,17.47,17.12,17.17,5539808.0,16.5817,16.8322,16.495,16.5431,5539808.0
2022-12-23 09:35:00,17.17,17.21,16.86,16.91,6111089.0,16.5431,16.5817,16.2445,16.2926,6111089.0
2022-12-23 09:40:00,16.91,17.28,16.88,17.14,4524432.0,16.2926,16.6491,16.2637,16.5142,4524432.0
2022-12-23 09:45:00,17.15,17.16,16.92,16.99,3154448.0,16.5239,16.5335,16.3023,16.3697,3154448.0
2022-12-23 09:50:00,16.99,17.08,16.93,16.96,2164104.0,16.3697,16.4564,16.3119,16.3408,2164104.0
2022-12-23 09:55:00,16.96,16.97,16.86,16.94,2904291.0,16.3408,16.3504,16.2445,16.3215,2904291.0
2022-12-23 10:00:00,16.94,17.27,16.87,16.95,6408087.0,16.3215,16.6395,16.2541,16.3312,6408087.0
2022-12-23 10:05:00,16.94,17.12,16.83,17.07,4720225.0,16.3215,16.495,16.2155,16.4468,4720225.0
2022-12-23 10:10:00,17.06,17.23,17.04,17.09,3335065.0,16.4372,16.6009,16.4179,16.4661,3335065.0
2022-12-23 10:15:00,17.09,17.45,17.03,17.43,5766196.0,16.4661,16.8129,16.4082,16.7936,5766196.0
2022-12-23 10:20:00,17.44,17.45,17.32,17.39,3442272.0,16.8033,16.8129,16.6877,16.7551,3442272.0
2022-12-23 10:25:00,17.39,17.49,17.33,17.41,2630590.0,16.7551,16.8515,16.6973,16.7744,2630590.0
2022-12-23 10:30:00,17.41,17.58,17.4,17.55,4595671.0,16.7744,16.9382,16.7647,16.9093,4595671.0
2022-12-23 10:35:00,17.56,17.72,17.5,17.71,5410021.0,16.9189,17.0731,16.8611,17.0634,5410021.0
2022-12-23 10:40:00,17.71,17.72,17.56,17.57,3205955.0,17.0634,17.0731,16.9189,16.9285,3205955.0
2022-12-23 10:45:00,17.57,17.58,17.39,17.46,3266877.0,16.9285,16.9382,16.7551,16.8225,3266877.0
2022-12-23 10:50:00,17.46,17.46,17.29,17.35,3013769.0,16.8225,16.8225,16.6588,16.7166,3013769.0
2022-12-23 10:55:00,17.35,17.43,17.26,17.3,2090620.0,16.7166,16.7936,16.6298,16.6684,2090620.0
2022-12-23 11:00:00,17.3,17.33,17.12,17.14,3479892.0,16.6684,16.6973,16.495,16.5142,3479892.0
2022-12-23 11:05:00,17.14,17.18,17.11,17.16,1653067.0,16.5142,16.5528,16.4853,16.5335,1653067.0
2022-12-23 11:10:00,17.17,17.32,17.16,17.26,3574503.0,16.5431,16.6877,16.5335,16.6298,3574503.0
2022-12-23 11:15:00,17.27,17.33,17.22,17.3,1825672.0,16.6395,16.6973,16.5913,16.6684,1825672.0
2022-12-23 11:20:00,17.31,17.4,17.26,17.35,2541645.0,16.678,16.7647,16.6298,16.7166,2541645.0
2022-12-23 11:25:00,17.36,17.42,17.28,17.3,1691866.0,16.7262,16.784,16.6491,16.6684,1691866.0
2022-12-23 11:30:00,17.3,17.39,17.27,17.31,1213691.0,16.6684,16.7551,16.6395,16.678,1213691.0
2022-12-23 11:35:00,17.31,17.44,17.31,17.42,1369211.0,16.678,16.8033,16.678,16.784,1369211.0
2022-12-23 11:40:00,17.41,17.53,17.39,17.41,2257871.0,16.7744,16.89,16.7551,16.7744,2257871.0
2022-12-23 11:45:00,17.4,17.42,17.32,17.39,1223626.0,16.7647,16.784,16.6877,16.7551,1223626.0
2022-12-23 11:50:00,17.39,17.44,17.29,17.31,1342108.0,16.7551,16.8033,16.6588,16.678,1342108.0
2022-12-23 11:55:00,17.32,17.38,17.29,17.38,740902.0,16.6877,16.7455,16.6588,16.7455,740902.0
2022-12-23 12:00:00,17.38,17.48,17.36,17.41,1394034.0,16.7455,16.8418,16.7262,16.7744,1394034.0
2022-12-23 12:05:00,17.42,17.44,17.34,17.37,822551.0,16.784,16.8033,16.7069,16.7358,822551.0
2022-12-23 12:10:00,17.37,17.45,17.34,17.42,743788.0,16.7358,16.8129,16.7069,16.784,743788.0
2022-12-23 12:15:00,17.42,17.46,17.37,17.43,843087.0,16.784,16.8225,16.7358,16.7936,843087.0
2022-12-23 12:20:00,17.44,17.59,17.42,17.57,2049635.0,16.8033,16.9478,16.784,16.9285,2049635.0
2022-12-23 12:25:00,17.57,17.58,17.5,17.5,1444300.0,16.9285,16.9382,16.8611,16.8611,1444300.0
2022-12-23 12:30:00,17.5,17.56,17.5,17.55,1747012.0,16.8611,16.9189,16.8611,16.9093,1747012.0
2022-12-23 12:35:00,17.56,17.62,17.5,17.52,1399540.0,16.9189,16.9767,16.8611,16.8804,1399540.0
2022-12-23 12:40:00,17.52,17.55,17.4,17.44,1578928.0,16.8804,16.9093,16.7647,16.8033,1578928.0
2022-12-23 12:45:00,17.44,17.5,17.38,17.41,1243989.0,16.8033,16.8611,16.7455,16.7744,1243989.0
2022-12-23 12:50:00,17.41,17.44,17.38,17.4,785256.0,16.7744,16.8033,16.7455,16.7647,785256.0
2022-12-23 12:55:00,17.39,17.45,17.39,17.43,707397.0,16.7551,16.8129,16.7551,16.7936,707397.0
2022-12-23 13:00:00,17.43,17.5,17.4,17.48,1249698.0,16.7936,16.8611,16.7647,16.8418,1249698.0
2022-12-23 13:05:00,17.48,17.51,17.45,17.51,737695.0,16.8418,16.8707,16.8129,16.8707,737695.0
2022-12-23 13:10:00,17.5,17.53,17.36,17.36,1325990.0,16.8611,16.89,16.7262,16.7262,1325990.0
2022-12-23 13:15:00,17.37,17.47,17.36,17.45,802816.0,16.7358,16.8322,16.7262,16.8129,802816.0
2022-12-23 13:20:00,17.45,17.5,17.42,17.44,844592.0,16.8129,16.8611,16.784,16.8033,844592.0
2022-12-23 13:25:00,17.44,17.48,17.43,17.46,446525.0,16.8033,16.8418,16.7936,16.8225,446525.0
2022-12-23 13:30:00,17.46,17.51,17.45,17.5,490176.0,16.8225,16.8707,16.8129,16.8611,490176.0
2022-12-23 13:35:00,17.5,17.52,17.44,17.46,610245.0,16.8611,16.8804,16.8033,16.8225,610245.0
2022-12-23 13:40:00,17.47,17.51,17.42,17.44,733957.0,16.8322,16.8707,16.784,16.8033,733957.0
2022-12-23 13:45:00,17.44,17.46,17.31,17.44,1376307.0,16.8033,16.8225,16.678,16.8033,1376307.0
2022-12-23 13:50:00,17.44,17.46,17.4,17.44,749666.0,16.8033,16.8225,16.7647,16.8033,749666.0
2022-12-23 13:55:00,17.44,17.45,17.38,17.4,474941.0,16.8033,16.8129,16.7455,16.7647,474941.0
2022-12-23 14:00:00,17.4,17.42,17.32,17.34,808318.0,16.7647,16.784,16.6877,16.7069,808318.0
2022-12-23 14:05:00,17.35,17.41,17.33,17.36,512297.0,16.7166,16.7744,16.6973,16.7262,512297.0
2022-12-23 14:10:00,17.36,17.44,17.35,17.44,730362.0,16.7262,16.8033,16.7166,16.8033,730362.0
2022-12-23 14:15:00,17.44,17.5,17.42,17.48,632324.0,16.8033,16.8611,16.784,16.8418,632324.0
2022-12-23 14:20:00,17.48,17.5,17.39,17.42,588167.0,16.8418,16.8611,16.7551,16.784,588167.0
2022-12-23 14:25:00,17.41,17.48,17.4,17.44,753427.0,16.7744,16.8418,16.7647,16.8033,753427.0
2022-12-23 14:30:00,17.45,17.51,17.44,17.48,544294.0,16.8129,16.8707,16.8033,16.8418,544294.0
2022-12-23 14:35:00,17.48,17.54,17.47,17.53,637621.0,16.8418,16.8996,16.8322,16.89,637621.0
2022-12-23 14:40:00,17.53,17.55,17.47,17.48,741938.0,16.89,16.9093,16.8322,16.8418,741938.0
2022-12-23 14:45:00,17.49,17.52,17.45,17.46,656093.0,16.8515,16.8804,16.8129,16.8225,656093.0
2022-12-23 14:50:00,17.47,17.54,17.46,17.54,586908.0,16.8322,16.8996,16.8225,16.8996,586908.0
2022-12-23 14:55:00,17.54,17.57,17.53,17.56,1121353.0,16.8996,16.9285,16.89,16.9189,1121353.0
2022-12-23 15:00:00,17.57,17.64,17.53,17.53,1941914.0,16.9285,16.996,16.89,16.89,1941914.0
2022-12-23 15:05:00,17.53,17.55,17.48,17.52,1130850.0,16.89,16.9093,16.8418,16.8804,1130850.0
2022-12-23 15:10:00,17.52,17.58,17.5,17.52,1251587.0,16.8804,16.9382,16.8611,16.8804,1251587.0
2022-12-23 15:15:00,17.53,17.6,17.52,17.56,992066.0,16.89,16.9574,16.8804,16.9189,992066.0
2022-12-23 15:20:00,17.57,17.58,17.48,17.49,892367.0,16.9285,16.9382,16.8418,16.8515,892367.0
2022-12-23 15:25:00,17.5,17.52,17.44,17.48,1335107.0,16.8611,16.8804,16.8033,16.8418,1335107.0
2022-12-23 15:30:00,17.48,17.5,17.42,17.45,727406.0,16.8418,16.8611,16.784,16.8129,727406.0
2022-12-23 15:35:00,17.44,17.45,17.39,17.41,830714.0,16.8033,16.8129,16.7551,16.7744,830714.0
2022-12-23 15:40:00,17.41,17.51,17.41,17.49,1060321.0,16.7744,16.8707,16.7744,16.8515,1060321.0
2022-12-23 15:45:00,17.5,17.55,17.48,17.55,1341652.0,16.8611,16.9093,16.8418,16.9093,1341652.0
2022-12-23 15:50:00,17.54,17.6,17.44,17.57,1618871.0,16.8996,16.9574,16.8033,16.9285,1618871.0
2022-12-23 15:55:00,17.57,17.6,17.54,17.6,2784856.0,16.9285,16.9574,16.8996,16.9574,2784856.0
2022-12-27 09:30:00,17.46,17.48,17.26,17.3,4385377.0,16.8225,16.8418,16.6298,16.6684,4385377.0
2022-12-27 09:35:00,17.3,17.3,17.05,17.13,4225005.0,16.6684,16.6684,16.4275,16.5046,4225005.0
2022-12-27 09:40:00,17.13,17.13,16.92,17.01,3907864.0,16.5046,16.5046,16.3023,16.389,3907864.0
2022-12-27 09:45:00,17.0,17.0,16.76,16.87,4557613.0,16.3793,16.3793,16.1481,16.2541,4557613.0
2022-12-27 09:50:00,16.89,16.98,16.82,16.95,2990925.0,16.2734,16.3601,16.2059,16.3312,2990925.0
2022-12-27 09:55:00,16.94,16.97,16.86,16.89,2347423.0,16.3215,16.3504,16.2445,16.2734,2347423.0
2022-12-27 10:00:00,16.88,16.88,16.72,16.86,3259391.0,16.2637,16.2637,16.1096,16.2445,3259391.0
2022-12-27 10:05:00,16.87,16.9,16.82,16.84,1797437.0,16.2541,16.283,16.2059,16.2252,1797437.0
2022-12-27 10:10:00,16.84,16.95,16.77,16.94,2505302.0,16.2252,16.3312,16.1577,16.3215,2505302.0
2022-12-27 10:15:00,16.94,17.15,16.86,17.08,4295108.0,16.3215,16.5239,16.2445,16.4564,4295108.0
2022-12-27 10:20:00,17.08,17.25,17.07,17.14,4323544.0,16.4564,16.6202,16.4468,16.5142,4323544.0
2022-12-27 10:25:00,17.15,17.22,17.11,17.16,2492656.0,16.5239,16.5913,16.4853,16.5335,2492656.0
2022-12-27 10:30:00,17.16,17.2,17.02,17.19,2417946.0,16.5335,16.572,16.3986,16.5624,2417946.0
2022-12-27 10:35:00,17.18,17.2,17.12,17.2,1400327.0,16.5528,16.572,16.495,16.572,1400327.0
2022-12-27 10:40:00,17.2,17.24,17.14,17.18,1770461.0,16.572,16.6106,16.5142,16.5528,1770461.0
2022-12-27 10:45:00,17.18,17.31,17.18,17.24,2541080.0,16.5528,16.678,16.5528,16.6106,2541080.0
2022-12-27 10:50:00,17.25,17.25,17.15,17.16,2189428.0,16.6202,16.6202,16.5239,16.5335,2189428.0
2022-12-27 10:55:00,17.16,17.18,17.05,17.1,2395578.0,16.5335,16.5528,16.4275,16.4757,2395578.0
2022-12-27 11:00:00,17.1,17.13,17.04,17.07,1115155.0,16.4757,16.5046,16.4179,16.4468,1115155.0
2022-12-27 11:05:00,17.08,17.11,16.98,17.1,2066143.0,16.4564,16.4853,16.3601,16.4757,2066143.0
2022-12-27 11:10:00,17.1,17.12,17.04,17.07,1083419.0,16.4757,16.495,16.4179,16.4468,1083419.0
2022-12-27 11:15:00,17.07,17.11,17.02,17.05,908263.0,16.4468,16.4853,16.3986,16.4275,908263.0
2022-12-27 11:20:00,17.04,17.15,17.0,17.14,1098497.0,16.4179,16.5239,16.3793,16.5142,1098497.0
2022-12-27 11:25:00,17.14,17.14,17.07,17.13,931077.0,16.5142,16.5142,16.4468,16.5046,931077.0
2022-12-27 11:30:00,17.13,17.2,17.04,17.07,2214729.0,16.5046,16.572,16.4179,16.4468,2214729.0
2022-12-27 11:35:00,17.07,17.15,17.04,17.14,1417653.0,16.4468,16.5239,16.4179,16.5142,1417653.0
2022-12-27 11:40:00,17.14,17.19,17.09,17.19,1165575.0,16.5142,16.5624,16.4661,16.5624,1165575.0
2022-12-27 11:45:00,17.18,17.21,17.13,17.15,1008783.0,16.5528,16.5817,16.5046,16.5239,1008783.0
2022-12-27 11:50:00,17.16,17.17,17.08,17.1,687759.0,16.5335,16.5431,16.4564,16.4757,687759.0
2022-12-27 11:55:00,17.1,17.15,17.05,17.05,716293.0,16.4757,16.5239,16.4275,16.4275,716293.0
2022-12-27 12:00:00,17.05,17.13,17.05,17.12,754634.0,16.4275,16.5046,16.4275,16.495,754634.0
2022-12-27 12:05:00,17.11,17.13,17.07,17.08,437125.0,16.4853,16.5046,16.4468,16.4564,437125.0
2022-12-27 12:10:00,17.09,17.21,17.08,17.18,1211114.0,16.4661,16.5817,16.4564,16.5528,1211114.0
2022-12-27 12:15:00,17.18,17.18,17.08,17.11,820107.0,16.5528,16.5528,16.4564,16.4853,820107.0
2022-12-27 12:20:00,17.11,17.11,17.01,17.06,1236272.0,16.4853,16.4853,16.389,16.4372,1236272.0
2022-12-27 12:25:00,17.06,17.07,17.01,17.01,564340.0,16.4372,16.4468,16.389,16.389,564340.0
2022-12-27 12:30:00,17.02,17.07,17.01,17.06,929127.0,16.3986,16.4468,16.389,16.4372,929127.0
2022-12-27 12:35:00,17.05,17.09,17.03,17.06,913862.0,16.4275,16.4661,16.4082,16.4372,913862.0
2022-12-27 12:40:00,17.06,17.08,16.95,16.98,1219644.0,16.4372,16.4564,16.3312,16.3601,1219644.0
2022-12-27 12:45:00,16.98,16.98,16.88,16.91,1440530.0,16.3601,16.3601,16.2637,16.2926,1440530.0
2022-12-27 12:50:00,16.91,16.98,16.89,16.96,737086.0,16.2926,16.3601,16.2734,16.3408,737086.0
2022-12-27 12:55:00,16.95,17.02,16.94,17.0,619640.0,16.3312,16.3986,16.3215,16.3793,619640.0
2022-12-27 13:00:00,17.0,17.08,16.98,17.05,1413215.0,16.3793,16.4564,16.3601,16.4275,1413215.0
2022-12-27 13:05:00,17.04,17.08,17.02,17.05,1135178.0,16.4179,16.4564,16.3986,16.4275,1135178.0
2022-12-27 13:10:00,17.05,17.07,17.02,17.05,431508.0,16.4275,16.4468,16.3986,16.4275,431508.0
2022-12-27 13:15:00,17.05,17.07,16.99,17.0,715823.0,16.4275,16.4468,16.3697,16.3793,715823.0
2022-12-27 13:20:00,16.99,17.0,16.95,16.98,542675.0,16.3697,16.3793,16.3312,16.3601,542675.0
2022-12-27 13:25:00,16.99,17.0,16.94,16.95,659872.0,16.3697,16.3793,16.3215,16.3312,659872.0
2022-12-27 13:30:00,16.95,16.95,16.91,16.94,606738.0,16.3312,16.3312,16.2926,16.3215,606738.0
2022-12-27 13:35:00,16.94,16.98,16.93,16.95,705986.0,16.3215,16.3601,16.3119,16.3312,705986.0
2022-12-27 13:40:00,16.96,16.97,16.92,16.93,581480.0,16.3408,16.3504,16.3023,16.3119,581480.0
2022-12-27 13:45:00,16.93,16.94,16.88,16.93,931926.0,16.3119,16.3215,16.2637,16.3119,931926.0
2022-12-27 13:50:00,16.93,16.95,16.86,16.88,834676.0,16.3119,16.3312,16.2445,16.2637,834676.0
2022-12-27 13:55:00,16.89,16.89,16.81,16.84,1419508.0,16.2734,16.2734,16.1963,16.2252,1419508.0
2022-12-27 14:00:00,16.84,16.94,16.83,16.93,1159685.0,16.2252,16.3215,16.2155,16.3119,1159685.0
2022-12-27 14:05:00,16.92,16.93,16.88,16.91,798413.0,16.3023,16.3119,16.2637,16.2926,798413.0
2022-12-27 14:10:00,16.91,16.92,16.85,16.89,843884.0,16.2926,16.3023,16.2348,16.2734,843884.0
2022-12-27 14:15:00,16.89,16.89,16.81,16.83,830698.0,16.2734,16.2734,16.1963,16.2155,830698.0
2022-12-27 14:20:00,16.83,16.86,16.8,16.85,1011408.0,16.2155,16.2445,16.1866,16.2348,1011408.0
2022-12-27 14:25:00,16.84,16.87,16.78,16.79,1465494.0,16.2252,16.2541,16.1674,16.177,1465494.0
2022-12-27 14:30:00,16.8,16.84,16.78,16.84,1026270.0,16.1866,16.2252,16.1674,16.2252,1026270.0
2022-12-27 14:35:00,16.83,16.85,16.77,16.79,818691.0,16.2155,16.2348,16.1577,16.177,818691.0
2022-12-27 14:40:00,16.79,16.8,16.75,16.79,941352.0,16.177,16.1866,16.1385,16.177,941352.0
2022-12-27 14:45:00,16.8,16.89,16.79,16.89,1715919.0,16.1866,16.2734,16.177,16.2734,1715919.0
2022-12-27 14:50:00,16.89,16.92,16.85,16.88,1293115.0,16.2734,16.3023,16.2348,16.2637,1293115.0
2022-12-27 14:55:00,16.88,16.89,16.82,16.86,1001540.0,16.2637,16.2734,16.2059,16.2445,1001540.0
2022-12-27 15:00:00,16.87,16.9,16.81,16.83,864690.0,16.2541,16.283,16.1963,16.2155,864690.0
2022-12-27 15:05:00,16.82,16.91,16.81,16.91,936419.0,16.2059,16.2926,16.1963,16.2926,936419.0
2022-12-27 15:10:00,16.91,16.93,16.87,16.91,1074249.0,16.2926,16.3119,16.2541,16.2926,1074249.0
2022-12-27 15:15:00,16.91,16.97,16.88,16.89,1485566.0,16.2926,16.3504,16.2637,16.2734,1485566.0
2022-12-27 15:20:00,16.89,16.95,16.87,16.94,999577.0,16.2734,16.3312,16.2541,16.3215,999577.0
2022-12-27 15:25:00,16.94,16.96,16.91,16.94,804258.0,16.3215,16.3408,16.2926,16.3215,804258.0
2022-12-27 15:30:00,16.94,17.01,16.93,16.97,1737533.0,16.3215,16.389,16.3119,16.3504,1737533.0
2022-12-27 15:35:00,16.97,17.03,16.95,17.02,1469012.0,16.3504,16.4082,16.3312,16.3986,1469012.0
2022-12-27 15:40:00,17.01,17.02,16.95,16.95,1134221.0,16.389,16.3986,16.3312,16.3312,1134221.0
2022-12-27 15:45:00,16.95,16.96,16.88,16.91,1638270.0,16.3312,16.3408,16.2637,16.2926,1638270.0
2022-12-27 15:50:00,16.91,16.91,16.81,16.87,2269489.0,16.2926,16.2926,16.1963,16.2541,2269489.0
2022-12-27 15:55:00,16.87,16.88,16.78,16.82,2742447.0,16.2541,16.2637,16.1674,16.2059,2742447.0
2022-12-28 09:30:00,16.75,17.1,16.56,17.1,9072571.0,16.1385,16.4757,15.9554,16.4757,9072571.0
2022-12-28 09:35:00,17.1,17.2,17.0,17.06,6143064.0,16.4757,16.572,16.3793,16.4372,6143064.0
2022-12-28 09:40:00,17.05,17.15,17.0,17.02,3698104.0,16.4275,16.5239,16.3793,16.3986,3698104.0
2022-12-28 09:45:00,17.02,17.13,17.01,17.11,3687676.0,16.3986,16.5046,16.389,16.4853,3687676.0
2022-12-28 09:50:00,17.12,17.12,16.84,16.92,4141348.0,16.495,16.495,16.2252,16.3023,4141348.0
2022-12-28 09:55:00,16.93,17.03,16.92,16.97,2102975.0,16.3119,16.4082,16.3023,16.3504,2102975.0
2022-12-28 10:00:00,16.98,17.13,16.94,16.99,4097147.0,16.3601,16.5046,16.3215,16.3697,4097147.0
2022-12-28 10:05:00,16.99,17.04,16.92,16.95,1961421.0,16.3697,16.4179,16.3023,16.3312,1961421.0
2022-12-28 10:10:00,16.94,16.98,16.87,16.96,1919556.0,16.3215,16.3601,16.2541,16.3408,1919556.0
2022-12-28 10:15:00,16.96,17.04,16.93,17.04,1884001.0,16.3408,16.4179,16.3119,16.4179,1884001.0
2022-12-28 10:20:00,17.03,17.06,16.94,16.95,1129511.0,16.4082,16.4372,16.3215,16.3312,1129511.0
2022-12-28 10:25:00,16.95,16.96,16.7,16.75,3811620.0,16.3312,16.3408,16.0903,16.1385,3811620.0
2022-12-28 10:30:00,16.75,16.84,16.7,16.77,2933706.0,16.1385,16.2252,16.0903,16.1577,2933706.0
2022-12-28 10:35:00,16.77,16.78,16.64,16.67,2611784.0,16.1577,16.1674,16.0325,16.0614,2611784.0
2022-12-28 10:40:00,16.68,16.76,16.66,16.69,1883461.0,16.071,16.1481,16.0518,16.0807,1883461.0
2022-12-28 10:45:00,16.69,16.74,16.66,16.69,1477221.0,16.0807,16.1288,16.0518,16.0807,1477221.0
2022-12-28 10:50:00,16.69,16.7,16.57,16.59,2421562.0,16.0807,16.0903,15.965,15.9843,2421562.0
2022-12-28 10:55:00,16.58,16.61,16.4,16.41,3627418.0,15.9747,16.0036,15.8012,15.8109,3627418.0
2022-12-28 11:00:00,16.41,16.46,16.34,16.44,3965897.0,15.8109,15.8591,15.7434,15.8398,3965897.0
2022-12-28 11:05:00,16.44,16.44,16.35,16.37,2060365.0,15.8398,15.8398,15.7531,15.7723,2060365.0
2022-12-28 11:10:00,16.37,16.44,16.33,16.36,2333830.0,15.7723,15.8398,15.7338,15.7627,2333830.0
2022-12-28 11:15:00,16.37,16.41,16.3,16.41,2185188.0,15.7723,15.8109,15.7049,15.8109,2185188.0
2022-12-28 11:20:00,16.4,16.44,16.36,16.42,2256349.0,15.8012,15.8398,15.7627,15.8205,2256349.0
2022-12-28 11:25:00,16.41,16.46,16.38,16.41,2236027.0,15.8109,15.8591,15.782,15.8109,2236027.0
2022-12-28 11:30:00,16.41,16.44,16.3,16.33,2843842.0,15.8109,15.8398,15.7049,15.7338,2843842.0
2022-12-28 11:35:00,16.32,16.35,16.29,16.34,1524444.0,15.7242,15.7531,15.6953,15.7434,1524444.0
2022-12-28 11:40:00,16.34,16.39,16.31,16.37,1338889.0,15.7434,15.7916,15.7145,15.7723,1338889.0
2022-12-28 11:45:00,16.37,16.37,16.24,16.25,2002763.0,15.7723,15.7723,15.6471,15.6567,2002763.0
2022-12-28 11:50:00,16.25,16.31,16.24,16.28,1715383.0,15.6567,15.7145,15.6471,15.6856,1715383.0
2022-12-28 11:55:00,16.27,16.28,16.24,16.26,1784503.0,15.676,15.6856,15.6471,15.6664,1784503.0
2022-12-28 12:00:00,16.25,16.31,16.2,16.21,2242758.0,15.6567,15.7145,15.6085,15.6182,2242758.0
2022-12-28 12:05:00,16.21,16.27,16.19,16.26,1666117.0,15.6182,15.676,15.5989,15.6664,1666117.0
2022-12-28 12:10:00,16.26,16.28,16.17,16.17,1508047.0,15.6664,15.6856,15.5796,15.5796,1508047.0
2022-12-28 12:15:00,16.17,16.22,16.16,16.2,1460884.0,15.5796,15.6278,15.57,15.6085,1460884.0
2022-12-28 12:20:00,16.2,16.23,16.18,16.21,1480296.0,15.6085,15.6375,15.5893,15.6182,1480296.0
2022-12-28 12:25:00,16.21,16.28,16.2,16.28,1784075.0,15.6182,15.6856,15.6085,15.6856,1784075.0
2022-12-28 12:30:00,16.28,16.37,16.27,16.35,2785280.0,15.6856,15.7723,15.676,15.7531,2785280.0
2022-12-28 12:35:00,16.34,16.39,16.3,16.34,2049305.0,15.7434,15.7916,15.7049,15.7434,2049305.0
2022-12-28 12:40:00,16.34,16.39,16.31,16.36,1480240.0,15.7434,15.7916,15.7145,15.7627,1480240.0
2022-12-28 12:45:00,16.36,16.5,16.35,16.49,2569316.0,15.7627,15.8976,15.7531,15.888,2569316.0
2022-12-28 12:50:00,16.49,16.5,16.44,16.48,1617021.0,15.888,15.8976,15.8398,15.8783,1617021.0
2022-12-28 12:55:00,16.48,16.57,16.44,16.54,2524045.0,15.8783,15.965,15.8398,15.9361,2524045.0
2022-12-28 13:00:00,16.55,16.65,16.52,16.63,3215647.0,15.9458,16.0421,15.9169,16.0229,3215647.0
2022-12-28 13:05:00,16.62,16.67,16.6,16.62,2174583.0,16.0132,16.0614,15.9939,16.0132,2174583.0
2022-12-28 13:10:00,16.63,16.71,16.59,16.6,2702650.0,16.0229,16.0999,15.9843,15.9939,2702650.0
2022-12-28 13:15:00,16.6,16.63,16.55,16.58,1785758.0,15.9939,16.0229,15.9458,15.9747,1785758.0
2022-12-28 13:20:00,16.57,16.6,16.46,16.48,2047882.0,15.965,15.9939,15.8591,15.8783,2047882.0
2022-12-28 13:25:00,16.48,16.52,16.46,16.5,2078291.0,15.8783,15.9169,15.8591,15.8976,2078291.0
2022-12-28 13:30:00,16.5,16.51,16.41,16.42,1962021.0,15.8976,15.9072,15.8109,15.8205,1962021.0
2022-12-28 13:35:00,16.41,16.45,16.37,16.39,1527532.0,15.8109,15.8494,15.7723,15.7916,1527532.0
2022-12-28 13:40:00,16.39,16.48,16.38,16.44,1804573.0,15.7916,15.8783,15.782,15.8398,1804573.0
2022-12-28 13:45:00,16.44,16.48,16.4,16.43,1701305.0,15.8398,15.8783,15.8012,15.8302,1701305.0
2022-12-28 13:50:00,16.42,16.44,16.34,16.43,1954775.0,15.8205,15.8398,15.7434,15.8302,1954775.0
2022-12-28 13:55:00,16.42,16.43,16.36,16.39,1140367.0,15.8205,15.8302,15.7627,15.7916,1140367.0
2022-12-28 14:00:00,16.4,16.45,16.37,16.44,890795.0,15.8012,15.8494,15.7723,15.8398,890795.0
2022-12-28 14:05:00,16.43,16.47,16.36,16.38,1393402.0,15.8302,15.8687,15.7627,15.782,1393402.0
2022-12-28 14:10:00,16.38,16.43,16.33,16.42,1576670.0,15.782,15.8302,15.7338,15.8205,1576670.0
2022-12-28 14:15:00,16.42,16.42,16.34,16.42,1294439.0,15.8205,15.8205,15.7434,15.8205,1294439.0
2022-12-28 14:20:00,16.41,16.42,16.34,16.36,656521.0,15.8109,15.8205,15.7434,15.7627,656521.0
2022-12-28 14:25:00,16.36,16.37,16.31,16.31,980260.0,15.7627,15.7723,15.7145,15.7145,980260.0
2022-12-28 14:30:00,16.31,16.38,16.27,16.28,1078751.0,15.7145,15.782,15.676,15.6856,1078751.0
2022-12-28 14:35:00,16.28,16.3,16.24,16.28,1094552.0,15.6856,15.7049,15.6471,15.6856,1094552.0
2022-12-28 14:40:00,16.28,16.41,16.27,16.39,1580331.0,15.6856,15.8109,15.676,15.7916,1580331.0
2022-12-28 14:45:00,16.39,16.45,16.36,16.37,1603141.0,15.7916,15.8494,15.7627,15.7723,1603141.0
2022-12-28 14:50:00,16.38,16.38,16.31,16.32,1340272.0,15.782,15.782,15.7145,15.7242,1340272.0
2022-12-28 14:55:00,16.34,16.34,16.28,16.3,1089790.0,15.7434,15.7434,15.6856,15.7049,1089790.0
2022-12-28 15:00:00,16.29,16.31,16.2,16.21,1904931.0,15.6953,15.7145,15.6085,15.6182,1904931.0
2022-12-28 15:05:00,16.21,16.24,16.2,16.21,1021544.0,15.6182,15.6471,15.6085,15.6182,1021544.0
2022-12-28 15:10:00,16.22,16.23,16.12,16.13,2084892.0,15.6278,15.6375,15.5315,15.5411,2084892.0
2022-12-28 15:15:00,16.12,16.25,16.1,16.19,3063845.0,15.5315,15.6567,15.5122,15.5989,3063845.0
2022-12-28 15:20:00,16.19,16.2,16.12,16.13,1594043.0,15.5989,15.6085,15.5315,15.5411,1594043.0
2022-12-28 15:25:00,16.14,16.21,16.13,16.16,1225730.0,15.5507,15.6182,15.5411,15.57,1225730.0
2022-12-28 15:30:00,16.16,16.22,16.15,16.2,1612905.0,15.57,15.6278,15.5604,15.6085,1612905.0
2022-12-28 15:35:00,16.2,16.22,16.13,16.19,1497877.0,15.6085,15.6278,15.5411,15.5989,1497877.0
2022-12-28 15:40:00,16.19,16.21,16.11,16.12,2037649.0,15.5989,15.6182,15.5218,15.5315,2037649.0
2022-12-28 15:45:00,16.11,16.2,16.1,16.19,1661224.0,15.5218,15.6085,15.5122,15.5989,1661224.0
2022-12-28 15:50:00,16.19,16.2,16.12,16.15,2319381.0,15.5989,15.6085,15.5315,15.5604,2319381.0
2022-12-28 15:55:00,16.14,16.18,16.14,16.14,2654365.0,15.5507,15.5893,15.5507,15.5507,2654365.0
2022-12-29 09:30:00,16.67,16.8,16.53,16.72,7749432.0,16.0614,16.1866,15.9265,16.1096,7749432.0
2022-12-29 09:35:00,16.72,16.87,16.69,16.84,7036098.0,16.1096,16.2541,16.0807,16.2252,7036098.0
2022-12-29 09:40:00,16.84,17.04,16.83,16.95,6094229.0,16.2252,16.4179,16.2155,16.3312,6094229.0
2022-12-29 09:45:00,16.95,17.04,16.94,17.01,3575201.0,16.3312,16.4179,16.3215,16.389,3575201.0
2022-12-29 09:50:00,17.02,17.08,16.91,16.99,4053646.0,16.3986,16.4564,16.2926,16.3697,4053646.0
2022-12-29 09:55:00,16.98,17.05,16.95,17.01,3062165.0,16.3601,16.4275,16.3312,16.389,3062165.0
2022-12-29 10:00:00,17.01,17.09,16.92,16.96,3535625.0,16.389,16.4661,16.3023,16.3408,3535625.0
2022-12-29 10:05:00,16.97,17.1,16.94,17.07,3750014.0,16.3504,16.4757,16.3215,16.4468,3750014.0
2022-12-29 10:10:00,17.07,17.14,17.05,17.12,3670175.0,16.4468,16.5142,16.4275,16.495,3670175.0
2022-12-29 10:15:00,17.12,17.23,17.12,17.23,4693530.0,16.495,16.6009,16.495,16.6009,4693530.0
2022-12-29 10:20:00,17.23,17.25,17.15,17.19,3170118.0,16.6009,16.6202,16.5239,16.5624,3170118.0
2022-12-29 10:25:00,17.19,17.2,17.13,17.14,1859539.0,16.5624,16.572,16.5046,16.5142,1859539.0
2022-12-29 10:30:00,17.14,17.24,17.14,17.22,2266127.0,16.5142,16.6106,16.5142,16.5913,2266127.0
2022-12-29 10:35:00,17.23,17.3,17.21,17.28,3709413.0,16.6009,16.6684,16.5817,16.6491,3709413.0
2022-12-29 10:40:00,17.28,17.32,17.25,17.3,2230765.0,16.6491,16.6877,16.6202,16.6684,2230765.0
2022-12-29 10:45:00,17.29,17.31,17.23,17.25,2499839.0,16.6588,16.678,16.6009,16.6202,2499839.0
2022-12-29 10:50:00,17.24,17.32,17.24,17.28,1721194.0,16.6106,16.6877,16.6106,16.6491,1721194.0
2022-12-29 10:55:00,17.28,17.34,17.28,17.32,1668864.0,16.6491,16.7069,16.6491,16.6877,1668864.0
2022-12-29 11:00:00,17.32,17.35,17.26,17.3,1876493.0,16.6877,16.7166,16.6298,16.6684,1876493.0
2022-12-29 11:05:00,17.29,17.34,17.23,17.26,1809947.0,16.6588,16.7069,16.6009,16.6298,1809947.0
2022-12-29 11:10:00,17.26,17.28,17.19,17.22,2192224.0,16.6298,16.6491,16.5624,16.5913,2192224.0
2022-12-29 11:15:00,17.22,17.31,17.2,17.27,1846429.0,16.5913,16.678,16.572,16.6395,1846429.0
2022-12-29 11:20:00,17.28,17.3,17.22,17.24,961384.0,16.6491,16.6684,16.5913,16.6106,961384.0
2022-12-29 11:25:00,17.25,17.3,17.24,17.28,926036.0,16.6202,16.6684,16.6106,16.6491,926036.0
2022-12-29 11:30:00,17.29,17.4,17.28,17.38,2153336.0,16.6588,16.7647,16.6491,16.7455,2153336.0
2022-12-29 11:35:00,17.38,17.39,17.33,17.36,1114583.0,16.7455,16.7551,16.6973,16.7262,1114583.0
2022-12-29 11:40:00,17.36,17.39,17.34,17.37,768215.0,16.7262,16.7551,16.7069,16.7358,768215.0
2022-12-29 11:45:00,17.37,17.42,17.35,17.4,1770372.0,16.7358,16.784,16.7166,16.7647,1770372.0
2022-12-29 11:50:00,17.4,17.5,17.39,17.47,2102145.0,16.7647,16.8611,16.7551,16.8322,2102145.0
2022-12-29 11:55:00,17.48,17.49,17.43,17.44,1389729.0,16.8418,16.8515,16.7936,16.8033,1389729.0
2022-12-29 12:00:00,17.44,17.47,17.39,17.4,1304087.0,16.8033,16.8322,16.7551,16.7647,1304087.0
2022-12-29 12:05:00,17.4,17.42,17.37,17.41,1108916.0,16.7647,16.784,16.7358,16.7744,1108916.0
2022-12-29 12:10:00,17.41,17.44,17.36,17.36,1168139.0,16.7744,16.8033,16.7262,16.7262,1168139.0
2022-12-29 12:15:00,17.36,17.44,17.33,17.41,1696299.0,16.7262,16.8033,16.6973,16.7744,1696299.0
2022-12-29 12:20:00,17.41,17.43,17.37,17.38,1015045.0,16.7744,16.7936,16.7358,16.7455,1015045.0
2022-12-29 12:25:00,17.38,17.39,17.34,17.36,866664.0,16.7455,16.7551,16.7069,16.7262,866664.0
2022-12-29 12:30:00,17.37,17.38,17.33,17.33,968484.0,16.7358,16.7455,16.6973,16.6973,968484.0
2022-12-29 12:35:00,17.33,17.34,17.26,17.28,1939025.0,16.6973,16.7069,16.6298,16.6491,1939025.0
2022-12-29 12:40:00,17.28,17.32,17.26,17.3,992069.0,16.6491,16.6877,16.6298,16.6684,992069.0
2022-12-29 12:45:00,17.3,17.31,17.27,17.29,578768.0,16.6684,16.678,16.6395,16.6588,578768.0
2022-12-29 12:50:00,17.28,17.37,17.28,17.36,1078300.0,16.6491,16.7358,16.6491,16.7262,1078300.0
2022-12-29 12:55:00,17.37,17.38,17.34,17.34,975739.0,16.7358,16.7455,16.7069,16.7069,975739.0
2022-12-29 13:00:00,17.35,17.37,17.28,17.29,1243452.0,16.7166,16.7358,16.6491,16.6588,1243452.0
2022-12-29 13:05:00,17.29,17.31,17.21,17.24,1663461.0,16.6588,16.678,16.5817,16.6106,1663461.0
2022-12-29 13:10:00,17.24,17.3,17.23,17.29,902336.0,16.6106,16.6684,16.6009,16.6588,902336.0
2022-12-29 13:15:00,17.3,17.36,17.26,17.32,1192528.0,16.6684,16.7262,16.6298,16.6877,1192528.0
2022-12-29 13:20:00,17.32,17.34,17.28,17.32,703906.0,16.6877,16.7069,16.6491,16.6877,703906.0
2022-12-29 13:25:00,17.32,17.35,17.3,17.31,522009.0,16.6877,16.7166,16.6684,16.678,522009.0
2022-12-29 13:30:00,17.32,17.33,17.27,17.3,809863.0,16.6877,16.6973,16.6395,16.6684,809863.0
2022-12-29 13:35:00,17.3,17.33,17.26,17.32,695113.0,16.6684,16.6973,16.6298,16.6877,695113.0
2022-12-29 13:40:00,17.32,17.37,17.32,17.36,1224370.0,16.6877,16.7358,16.6877,16.7262,1224370.0
2022-12-29 13:45:00,17.35,17.38,17.31,17.35,888102.0,16.7166,16.7455,16.678,16.7166,888102.0
2022-12-29 13:50:00,17.35,17.38,17.32,17.38,786030.0,16.7166,16.7455,16.6877,16.7455,786030.0
2022-12-29 13:55:00,17.38,17.4,17.34,17.39,749265.0,16.7455,16.7647,16.7069,16.7551,749265.0
2022-12-29 14:00:00,17.38,17.45,17.38,17.44,1522911.0,16.7455,16.8129,16.7455,16.8033,1522911.0
2022-12-29 14:05:00,17.44,17.46,17.38,17.4,1282641.0,16.8033,16.8225,16.7455,16.7647,1282641.0
2022-12-29 14:10:00,17.4,17.42,17.35,17.37,824966.0,16.7647,16.784,16.7166,16.7358,824966.0
2022-12-29 14:15:00,17.37,17.42,17.36,17.4,716039.0,16.7358,16.784,16.7262,16.7647,716039.0
2022-12-29 14:20:00,17.4,17.41,17.37,17.39,507397.0,16.7647,16.7744,16.7358,16.7551,507397.0
2022-12-29 14:25:00,17.39,17.41,17.33,17.34,806989.0,16.7551,16.7744,16.6973,16.7069,806989.0
2022-12-29 14:30:00,17.33,17.36,17.31,17.34,730193.0,16.6973,16.7262,16.678,16.7069,730193.0
2022-12-29 14:35:00,17.33,17.36,17.32,17.36,471725.0,16.6973,16.7262,16.6877,16.7262,471725.0
2022-12-29 14:40:00,17.35,17.4,17.34,17.37,936219.0,16.7166,16.7647,16.7069,16.7358,936219.0
2022-12-29 14:45:00,17.37,17.38,17.34,17.35,636510.0,16.7358,16.7455,16.7069,16.7166,636510.0
2022-12-29 14:50:00,17.35,17.36,17.3,17.32,773635.0,16.7166,16.7262,16.6684,16.6877,773635.0
2022-12-29 14:55:00,17.32,17.33,17.29,17.32,659249.0,16.6877,16.6973,16.6588,16.6877,659249.0
2022-12-29 15:00:00,17.31,17.38,17.3,17.38,994747.0,16.678,16.7455,16.6684,16.7455,994747.0
2022-12-29 15:05:00,17.38,17.4,17.35,17.39,1023614.0,16.7455,16.7647,16.7166,16.7551,1023614.0
2022-12-29 15:10:00,17.39,17.4,17.32,17.36,1004426.0,16.7551,16.7647,16.6877,16.7262,1004426.0
2022-12-29 15:15:00,17.36,17.38,17.33,17.35,707266.0,16.7262,16.7455,16.6973,16.7166,707266.0
2022-12-29 15:20:00,17.36,17.41,17.35,17.39,1243525.0,16.7262,16.7744,16.7166,16.7551,1243525.0
2022-12-29 15:25:00,17.39,17.42,17.37,17.39,940646.0,16.7551,16.784,16.7358,16.7551,940646.0
2022-12-29 15:30:00,17.39,17.44,17.38,17.43,885289.0,16.7551,16.8033,16.7455,16.7936,885289.0
2022-12-29 15:35:00,17.43,17.48,17.41,17.44,1964792.0,16.7936,16.8418,16.7744,16.8033,1964792.0
2022-12-29 15:40:00,17.43,17.46,17.41,17.45,918734.0,16.7936,16.8225,16.7744,16.8129,918734.0
2022-12-29 15:45:00,17.44,17.48,17.43,17.47,1726525.0,16.8033,16.8418,16.7936,16.8322,1726525.0
2022-12-29 15:50:00,17.46,17.49,17.39,17.43,3274980.0,16.8225,16.8515,16.7551,16.7936,3274980.0
2022-12-29 15:55:00,17.42,17.42,17.31,17.33,3855217.0,16.784,16.784,16.678,16.6973,3855217.0
2022-12-30 09:30:00,16.76,16.94,16.63,16.89,6496091.0,16.1481,16.3215,16.0229,16.2734,6496091.0
2022-12-30 09:35:00,16.9,16.91,16.81,16.82,3314130.0,16.283,16.2926,16.1963,16.2059,3314130.0
2022-12-30 09:40:00,16.81,16.87,16.65,16.82,5187111.0,16.1963,16.2541,16.0421,16.2059,5187111.0
2022-12-30 09:45:00,16.82,16.85,16.5,16.55,4639107.0,16.2059,16.2348,15.8976,15.9458,4639107.0
2022-12-30 09:50:00,16.54,16.71,16.53,16.66,3069404.0,15.9361,16.0999,15.9265,16.0518,3069404.0
2022-12-30 09:55:00,16.66,16.79,16.63,16.79,2751955.0,16.0518,16.177,16.0229,16.177,2751955.0
2022-12-30 10:00:00,16.78,16.82,16.68,16.72,2351013.0,16.1674,16.2059,16.071,16.1096,2351013.0
2022-12-30 10:05:00,16.72,16.73,16.62,16.66,1816361.0,16.1096,16.1192,16.0132,16.0518,1816361.0
2022-12-30 10:10:00,16.66,16.74,16.65,16.72,1287222.0,16.0518,16.1288,16.0421,16.1096,1287222.0
2022-12-30 10:15:00,16.71,16.91,16.69,16.89,3233563.0,16.0999,16.2926,16.0807,16.2734,3233563.0
2022-12-30 10:20:00,16.9,16.93,16.83,16.9,2116004.0,16.283,16.3119,16.2155,16.283,2116004.0
2022-12-30 10:25:00,16.91,16.92,16.79,16.82,2217937.0,16.2926,16.3023,16.177,16.2059,2217937.0
2022-12-30 10:30:00,16.82,16.83,16.73,16.8,1595082.0,16.2059,16.2155,16.1192,16.1866,1595082.0
2022-12-30 10:35:00,16.8,16.85,16.78,16.82,1431694.0,16.1866,16.2348,16.1674,16.2059,1431694.0
2022-12-30 10:40:00,16.82,16.89,16.78,16.86,1593039.0,16.2059,16.2734,16.1674,16.2445,1593039.0
2022-12-30 10:45:00,16.85,17.04,16.84,17.01,3131708.0,16.2348,16.4179,16.2252,16.389,3131708.0
2022-12-30 10:50:00,17.02,17.02,16.88,16.9,2465196.0,16.3986,16.3986,16.2637,16.283,2465196.0
2022-12-30 10:55:00,16.89,16.91,16.81,16.85,1849803.0,16.2734,16.2926,16.1963,16.2348,1849803.0
2022-12-30 11:00:00,16.85,16.9,16.83,16.87,1564872.0,16.2348,16.283,16.2155,16.2541,1564872.0
2022-12-30 11:05:00,16.88,16.93,16.86,16.93,1284205.0,16.2637,16.3119,16.2445,16.3119,1284205.0
2022-12-30 11:10:00,16.92,16.93,16.78,16.8,2353175.0,16.3023,16.3119,16.1674,16.1866,2353175.0
2022-12-30 11:15:00,16.8,16.83,16.74,16.77,1999402.0,16.1866,16.2155,16.1288,16.1577,1999402.0
2022-12-30 11:20:00,16.76,16.77,16.7,16.73,1796302.0,16.1481,16.1577,16.0903,16.1192,1796302.0
2022-12-30 11:25:00,16.73,16.78,16.71,16.76,1292779.0,16.1192,16.1674,16.0999,16.1481,1292779.0
2022-12-30 11:30:00,16.75,16.86,16.73,16.83,2026553.0,16.1385,16.2445,16.1192,16.2155,2026553.0
2022-12-30 11:35:00,16.83,16.9,16.81,16.87,915108.0,16.2155,16.283,16.1963,16.2541,915108.0
2022-12-30 11:40:00,16.88,16.88,16.82,16.83,1011403.0,16.2637,16.2637,16.2059,16.2155,1011403.0
2022-12-30 11:45:00,16.83,16.89,16.81,16.86,865554.0,16.2155,16.2734,16.1963,16.2445,865554.0
2022-12-30 11:50:00,16.86,16.87,16.83,16.85,846232.0,16.2445,16.2541,16.2155,16.2348,846232.0
2022-12-30 11:55:00,16.86,16.95,16.83,16.93,1673560.0,16.2445,16.3312,16.2155,16.3119,1673560.0
2022-12-30 12:00:00,16.93,16.94,16.88,16.89,975326.0,16.3119,16.3215,16.2637,16.2734,975326.0
2022-12-30 12:05:00,16.89,16.89,16.84,16.88,1037448.0,16.2734,16.2734,16.2252,16.2637,1037448.0
2022-12-30 12:10:00,16.88,16.93,16.86,16.89,1008194.0,16.2637,16.3119,16.2445,16.2734,1008194.0
2022-12-30 12:15:00,16.89,16.96,16.88,16.92,1139802.0,16.2734,16.3408,16.2637,16.3023,1139802.0
2022-12-30 12:20:00,16.93,16.96,16.89,16.94,894425.0,16.3119,16.3408,16.2734,16.3215,894425.0
2022-12-30 12:25:00,16.94,16.95,16.88,16.91,654156.0,16.3215,16.3312,16.2637,16.2926,654156.0
2022-12-30 12:30:00,16.91,16.95,16.89,16.93,749388.0,16.2926,16.3312,16.2734,16.3119,749388.0
2022-12-30 12:35:00,16.93,16.97,16.89,16.89,948141.0,16.3119,16.3504,16.2734,16.2734,948141.0
2022-12-30 12:40:00,16.89,16.94,16.87,16.91,767619.0,16.2734,16.3215,16.2541,16.2926,767619.0
2022-12-30 12:45:00,16.91,16.95,16.89,16.91,576988.0,16.2926,16.3312,16.2734,16.2926,576988.0
2022-12-30 12:50:00,16.92,16.95,16.86,16.86,1105122.0,16.3023,16.3312,16.2445,16.2445,1105122.0
2022-12-30 12:55:00,16.87,16.96,16.85,16.96,844172.0,16.2541,16.3408,16.2348,16.3408,844172.0
2022-12-30 13:00:00,16.96,16.97,16.88,16.91,1214356.0,16.3408,16.3504,16.2637,16.2926,1214356.0
2022-12-30 13:05:00,16.91,16.91,16.86,16.87,755250.0,16.2926,16.2926,16.2445,16.2541,755250.0
2022-12-30 13:10:00,16.88,16.9,16.85,16.87,596850.0,16.2637,16.283,16.2348,16.2541,596850.0
2022-12-30 13:15:00,16.87,16.88,16.77,16.79,1606916.0,16.2541,16.2637,16.1577,16.177,1606916.0
2022-12-30 13:20:00,16.79,16.79,16.64,16.67,2716927.0,16.177,16.177,16.0325,16.0614,2716927.0
2022-12-30 13:25:00,16.67,16.73,16.59,16.71,3034348.0,16.0614,16.1192,15.9843,16.0999,3034348.0
2022-12-30 13:30:00,16.71,16.8,16.7,16.79,1831699.0,16.0999,16.1866,16.0903,16.177,1831699.0
2022-12-30 13:35:00,16.79,16.84,16.76,16.78,1252560.0,16.177,16.2252,16.1481,16.1674,1252560.0
2022-12-30 13:40:00,16.77,16.78,16.73,16.77,991490.0,16.1577,16.1674,16.1192,16.1577,991490.0
2022-12-30 13:45:00,16.77,16.78,16.71,16.74,761074.0,16.1577,16.1674,16.0999,16.1288,761074.0
2022-12-30 13:50:00,16.73,16.79,16.72,16.78,799666.0,16.1192,16.177,16.1096,16.1674,799666.0
2022-12-30 13:55:00,16.78,16.78,16.72,16.73,933656.0,16.1674,16.1674,16.1096,16.1192,933656.0
2022-12-30 14:00:00,16.74,16.75,16.66,16.66,1028314.0,16.1288,16.1385,16.0518,16.0518,1028314.0
2022-12-30 14:05:00,16.67,16.69,16.64,16.65,1006771.0,16.0614,16.0807,16.0325,16.0421,1006771.0
2022-12-30 14:10:00,16.65,16.69,16.63,16.67,1340467.0,16.0421,16.0807,16.0229,16.0614,1340467.0
2022-12-30 14:15:00,16.66,16.67,16.62,16.66,1096992.0,16.0518,16.0614,16.0132,16.0518,1096992.0
2022-12-30 14:20:00,16.66,16.69,16.64,16.67,1142015.0,16.0518,16.0807,16.0325,16.0614,1142015.0
2022-12-30 14:25:00,16.66,16.74,16.65,16.72,1208859.0,16.0518,16.1288,16.0421,16.1096,1208859.0
2022-12-30 14:30:00,16.72,16.77,16.71,16.76,1354463.0,16.1096,16.1577,16.0999,16.1481,1354463.0
2022-12-30 14:35:00,16.75,16.76,16.71,16.73,723630.0,16.1385,16.1481,16.0999,16.1192,723630.0
2022-12-30 14:40:00,16.73,16.74,16.7,16.72,536768.0,16.1192,16.1288,16.0903,16.1096,536768.0
2022-12-30 14:45:00,16.72,16.75,16.67,16.68,1212788.0,16.1096,16.1385,16.0614,16.071,1212788.0
2022-12-30 14:50:00,16.69,16.76,16.67,16.74,769894.0,16.0807,16.1481,16.0614,16.1288,769894.0
2022-12-30 14:55:00,16.73,16.76,16.69,16.73,776166.0,16.1192,16.1481,16.0807,16.1192,776166.0
2022-12-30 15:00:00,16.73,16.87,16.72,16.84,1819018.0,16.1192,16.2541,16.1096,16.2252,1819018.0
2022-12-30 15:05:00,16.84,16.88,16.81,16.86,1176275.0,16.2252,16.2637,16.1963,16.2445,1176275.0
2022-12-30 15:10:00,16.85,16.98,16.84,16.95,2608729.0,16.2348,16.3601,16.2252,16.3312,2608729.0
2022-12-30 15:15:00,16.94,17.02,16.94,16.95,2748274.0,16.3215,16.3986,16.3215,16.3312,2748274.0
2022-12-30 15:20:00,16.95,16.99,16.91,16.94,1070531.0,16.3312,16.3697,16.2926,16.3215,1070531.0
2022-12-30 15:25:00,16.94,16.95,16.89,16.91,1321337.0,16.3215,16.3312,16.2734,16.2926,1321337.0
2022-12-30 15:30:00,16.9,16.99,16.88,16.98,1754601.0,16.283,16.3697,16.2637,16.3601,1754601.0
2022-12-30 15:35:00,16.97,17.0,16.94,16.99,1855735.0,16.3504,16.3793,16.3215,16.3697,1855735.0
2022-12-30 15:40:00,16.98,17.02,16.96,16.99,1716098.0,16.3601,16.3986,16.3408,16.3697,1716098.0
2022-12-30 15:45:00,16.99,17.13,16.98,17.12,3131933.0,16.3697,16.5046,16.3601,16.495,3131933.0
2022-12-30 15:50:00,17.11,17.21,17.11,17.21,6186141.0,16.4853,16.5817,16.4853,16.5817,6186141.0
2022-12-30 15:55:00,17.21,17.3,17.18,17.29,4946667.0,16.5817,16.6684,16.5528,16.6588,4946667.0
2023-01-03 09:30:00,17.74,17.85,17.52,17.72,8135340.0,17.0923,17.1983,16.8804,17.0731,8135340.0
2023-01-03 09:35:00,17.73,17.91,17.64,17.89,4985064.0,17.0827,17.2561,16.996,17.2368,4985064.0
2023-01-03 09:40:00,17.89,18.04,17.79,17.82,7123088.0,17.2368,17.3814,17.1405,17.1694,7123088.0
2023-01-03 09:45:00,17.83,17.88,17.45,17.52,5605555.0,17.179,17.2272,16.8129,16.8804,5605555.0
2023-01-03 09:50:00,17.51,17.58,17.31,17.34,4609942.0,16.8707,16.9382,16.678,16.7069,4609942.0
2023-01-03 09:55:00,17.34,17.39,17.14,17.15,4536193.0,16.7069,16.7551,16.5142,16.5239,4536193.0
2023-01-03 10:00:00,17.16,17.26,17.1,17.12,4383561.0,16.5335,16.6298,16.4757,16.495,4383561.0
2023-01-03 10:05:00,17.11,17.19,17.07,17.11,2735138.0,16.4853,16.5624,16.4468,16.4853,2735138.0
2023-01-03 10:10:00,17.11,17.13,16.93,16.98,3702194.0,16.4853,16.5046,16.3119,16.3601,3702194.0
2023-01-03 10:15:00,16.98,17.03,16.84,16.85,3429493.0,16.3601,16.4082,16.2252,16.2348,3429493.0
2023-01-03 10:20:00,16.85,16.99,16.83,16.96,2289090.0,16.2348,16.3697,16.2155,16.3408,2289090.0
2023-01-03 10:25:00,16.96,16.97,16.87,16.95,1647442.0,16.3408,16.3504,16.2541,16.3312,1647442.0
2023-01-03 10:30:00,16.94,16.95,16.78,16.81,2603586.0,16.3215,16.3312,16.1674,16.1963,2603586.0
2023-01-03 10:35:00,16.82,16.93,16.81,16.9,1910588.0,16.2059,16.3119,16.1963,16.283,1910588.0
2023-01-03 10:40:00,16.9,16.99,16.87,16.88,2540064.0,16.283,16.3697,16.2541,16.2637,2540064.0
2023-01-03 10:45:00,16.88,17.02,16.87,16.98,2389292.0,16.2637,16.3986,16.2541,16.3601,2389292.0
2023-01-03 10:50:00,16.98,16.99,16.85,16.86,2844579.0,16.3601,16.3697,16.2348,16.2445,2844579.0
2023-01-03 10:55:00,16.86,17.09,16.86,17.08,3152962.0,16.2445,16.4661,16.2445,16.4564,3152962.0
2023-01-03 11:00:00,17.07,17.12,16.96,16.98,3238133.0,16.4468,16.495,16.3408,16.3601,3238133.0
2023-01-03 11:05:00,16.98,17.0,16.81,16.81,1962358.0,16.3601,16.3793,16.1963,16.1963,1962358.0
2023-01-03 11:10:00,16.82,16.84,16.67,16.71,3704958.0,16.2059,16.2252,16.0614,16.0999,3704958.0
2023-01-03 11:15:00,16.7,16.8,16.69,16.77,1984722.0,16.0903,16.1866,16.0807,16.1577,1984722.0
2023-01-03 11:20:00,16.77,16.85,16.7,16.79,1969477.0,16.1577,16.2348,16.0903,16.177,1969477.0
2023-01-03 11:25:00,16.79,16.81,16.69,16.79,1295235.0,16.177,16.1963,16.0807,16.177,1295235.0
2023-01-03 11:30:00,16.78,16.79,16.58,16.66,2812468.0,16.1674,16.177,15.9747,16.0518,2812468.0
2023-01-03 11:35:00,16.66,16.73,16.63,16.71,1284943.0,16.0518,16.1192,16.0229,16.0999,1284943.0
2023-01-03 11:40:00,16.71,16.73,16.61,16.61,1102392.0,16.0999,16.1192,16.0036,16.0036,1102392.0
2023-01-03 11:45:00,16.62,16.64,16.55,16.63,1438207.0,16.0132,16.0325,15.9458,16.0229,1438207.0
2023-01-03 11:50:00,16.63,16.65,16.54,16.57,1623494.0,16.0229,16.0421,15.9361,15.965,1623494.0
2023-01-03 11:55:00,16.58,16.63,16.53,16.6,1762318.0,15.9747,16.0229,15.9265,15.9939,1762318.0
2023-01-03 12:00:00,16.6,16.63,16.57,16.59,1383016.0,15.9939,16.0229,15.965,15.9843,1383016.0
2023-01-03 12:05:00,16.59,16.71,16.57,16.67,1934929.0,15.9843,16.0999,15.965,16.0614,1934929.0
2023-01-03 12:10:00,16.67,16.7,16.63,16.69,1092149.0,16.0614,16.0903,16.0229,16.0807,1092149.0
2023-01-03 12:15:00,16.69,16.69,16.59,16.61,1073956.0,16.0807,16.0807,15.9843,16.0036,1073956.0
2023-01-03 12:20:00,16.61,16.66,16.5,16.53,1718511.0,16.0036,16.0518,15.8976,15.9265,1718511.0
2023-01-03 12:25:00,16.53,16.63,16.52,16.61,1042908.0,15.9265,16.0229,15.9169,16.0036,1042908.0
2023-01-03 12:30:00,16.61,16.76,16.59,16.73,1864562.0,16.0036,16.1481,15.9843,16.1192,1864562.0
2023-01-03 12:35:00,16.73,16.75,16.66,16.68,1673882.0,16.1192,16.1385,16.0518,16.071,1673882.0
2023-01-03 12:40:00,16.68,16.68,16.61,16.62,949636.0,16.071,16.071,16.0036,16.0132,949636.0
2023-01-03 12:45:00,16.61,16.63,16.47,16.52,2601263.0,16.0036,16.0229,15.8687,15.9169,2601263.0
2023-01-03 12:50:00,16.52,16.55,16.5,16.53,928384.0,15.9169,15.9458,15.8976,15.9265,928384.0
2023-01-03 12:55:00,16.53,16.64,16.49,16.59,1332673.0,15.9265,16.0325,15.888,15.9843,1332673.0
2023-01-03 13:00:00,16.58,16.62,16.55,16.6,850859.0,15.9747,16.0132,15.9458,15.9939,850859.0
2023-01-03 13:05:00,16.6,16.6,16.53,16.55,686333.0,15.9939,15.9939,15.9265,15.9458,686333.0
2023-01-03 13:10:00,16.55,16.63,16.52,16.55,1146612.0,15.9458,16.0229,15.9169,15.9458,1146612.0
2023-01-03 13:15:00,16.54,16.56,16.51,16.54,707809.0,15.9361,15.9554,15.9072,15.9361,707809.0
2023-01-03 13:20:00,16.54,16.57,16.5,16.55,910186.0,15.9361,15.965,15.8976,15.9458,910186.0
2023-01-03 13:25:00,16.55,16.75,16.54,16.73,2419259.0,15.9458,16.1385,15.9361,16.1192,2419259.0
2023-01-03 13:30:00,16.73,16.75,16.68,16.68,1064586.0,16.1192,16.1385,16.071,16.071,1064586.0
2023-01-03 13:35:00,16.68,16.75,16.67,16.68,944890.0,16.071,16.1385,16.0614,16.071,944890.0
2023-01-03 13:40:00,16.68,16.77,16.67,16.71,978647.0,16.071,16.1577,16.0614,16.0999,978647.0
2023-01-03 13:45:00,16.72,16.72,16.64,16.7,998252.0,16.1096,16.1096,16.0325,16.0903,998252.0
2023-01-03 13:50:00,16.69,16.82,16.67,16.78,1490973.0,16.0807,16.2059,16.0614,16.1674,1490973.0
2023-01-03 13:55:00,16.78,16.82,16.75,16.8,1154490.0,16.1674,16.2059,16.1385,16.1866,1154490.0
2023-01-03 14:00:00,16.8,16.86,16.72,16.76,1632333.0,16.1866,16.2445,16.1096,16.1481,1632333.0
2023-01-03 14:05:00,16.77,16.81,16.73,16.8,1046307.0,16.1577,16.1963,16.1192,16.1866,1046307.0
2023-01-03 14:10:00,16.8,16.81,16.69,16.76,1359613.0,16.1866,16.1963,16.0807,16.1481,1359613.0
2023-01-03 14:15:00,16.76,16.81,16.72,16.74,965987.0,16.1481,16.1963,16.1096,16.1288,965987.0
2023-01-03 14:20:00,16.74,16.77,16.69,16.71,728880.0,16.1288,16.1577,16.0807,16.0999,728880.0
2023-01-03 14:25:00,16.7,16.76,16.69,16.75,782217.0,16.0903,16.1481,16.0807,16.1385,782217.0
2023-01-03 14:30:00,16.75,16.77,16.59,16.64,1670523.0,16.1385,16.1577,15.9843,16.0325,1670523.0
2023-01-03 14:35:00,16.64,16.68,16.62,16.66,736527.0,16.0325,16.071,16.0132,16.0518,736527.0
2023-01-03 14:40:00,16.66,16.82,16.65,16.82,1975381.0,16.0518,16.2059,16.0421,16.2059,1975381.0
2023-01-03 14:45:00,16.82,17.02,16.8,16.99,3885424.0,16.2059,16.3986,16.1866,16.3697,3885424.0
2023-01-03 14:50:00,17.0,17.0,16.86,16.9,1913601.0,16.3793,16.3793,16.2445,16.283,1913601.0
2023-01-03 14:55:00,16.9,16.98,16.84,16.9,1961069.0,16.283,16.3601,16.2252,16.283,1961069.0
2023-01-03 15:00:00,16.9,16.99,16.85,16.91,2596320.0,16.283,16.3697,16.2348,16.2926,2596320.0
2023-01-03 15:05:00,16.92,16.94,16.85,16.87,1130341.0,16.3023,16.3215,16.2348,16.2541,1130341.0
2023-01-03 15:10:00,16.88,16.99,16.87,16.98,1654515.0,16.2637,16.3697,16.2541,16.3601,1654515.0
2023-01-03 15:15:00,16.98,17.07,16.97,16.98,2827385.0,16.3601,16.4468,16.3504,16.3601,2827385.0
2023-01-03 15:20:00,16.98,16.99,16.86,16.87,1705349.0,16.3601,16.3697,16.2445,16.2541,1705349.0
2023-01-03 15:25:00,16.88,16.95,16.86,16.93,1261550.0,16.2637,16.3312,16.2445,16.3119,1261550.0
2023-01-03 15:30:00,16.93,17.02,16.91,16.99,2122813.0,16.3119,16.3986,16.2926,16.3697,2122813.0
2023-01-03 15:35:00,16.99,17.02,16.91,16.93,1469670.0,16.3697,16.3986,16.2926,16.3119,1469670.0
2023-01-03 15:40:00,16.94,16.97,16.88,16.91,1278804.0,16.3215,16.3504,16.2637,16.2926,1278804.0
2023-01-03 15:45:00,16.91,16.98,16.87,16.94,1294968.0,16.2926,16.3601,16.2541,16.3215,1294968.0
2023-01-03 15:50:00,16.94,17.0,16.88,16.96,1903759.0,16.3215,16.3793,16.2637,16.3408,1903759.0
2023-01-03 15:55:00,16.96,16.97,16.89,16.91,2699150.0,16.3408,16.3504,16.2734,16.2926,2699150.0
2023-01-04 09:30:00,17.32,17.37,17.0,17.09,5585478.0,16.6877,16.7358,16.3793,16.4661,5585478.0
2023-01-04 09:35:00,17.09,17.3,17.09,17.19,5050042.0,16.4661,16.6684,16.4661,16.5624,5050042.0
2023-01-04 09:40:00,17.2,17.39,17.01,17.04,5961925.0,16.572,16.7551,16.389,16.4179,5961925.0
2023-01-04 09:45:00,17.04,17.13,16.96,17.1,4078015.0,16.4179,16.5046,16.3408,16.4757,4078015.0
2023-01-04 09:50:00,17.11,17.23,17.06,17.09,3276051.0,16.4853,16.6009,16.4372,16.4661,3276051.0
2023-01-04 09:55:00,17.09,17.16,17.0,17.09,2429649.0,16.4661,16.5335,16.3793,16.4661,2429649.0
2023-01-04 10:00:00,17.09,17.26,16.73,16.79,11136125.0,16.4661,16.6298,16.1192,16.177,11136125.0
2023-01-04 10:05:00,16.79,16.86,16.63,16.7,5690004.0,16.177,16.2445,16.0229,16.0903,5690004.0
2023-01-04 10:10:00,16.7,16.73,16.54,16.7,4613289.0,16.0903,16.1192,15.9361,16.0903,4613289.0
2023-01-04 10:15:00,16.71,16.82,16.67,16.78,3865500.0,16.0999,16.2059,16.0614,16.1674,3865500.0
2023-01-04 10:20:00,16.77,16.84,16.64,16.73,2956790.0,16.1577,16.2252,16.0325,16.1192,2956790.0
2023-01-04 10:25:00,16.73,16.78,16.61,16.78,2217653.0,16.1192,16.1674,16.0036,16.1674,2217653.0
2023-01-04 10:30:00,16.78,16.79,16.6,16.73,2936798.0,16.1674,16.177,15.9939,16.1192,2936798.0
2023-01-04 10:35:00,16.73,16.83,16.7,16.73,2804595.0,16.1192,16.2155,16.0903,16.1192,2804595.0
2023-01-04 10:40:00,16.73,16.92,16.68,16.91,2774929.0,16.1192,16.3023,16.071,16.2926,2774929.0
2023-01-04 10:45:00,16.91,17.03,16.89,17.01,5351245.0,16.2926,16.4082,16.2734,16.389,5351245.0
2023-01-04 10:50:00,17.02,17.03,16.95,16.98,1850850.0,16.3986,16.4082,16.3312,16.3601,1850850.0
2023-01-04 10:55:00,16.99,17.02,16.93,17.02,2085194.0,16.3697,16.3986,16.3119,16.3986,2085194.0
2023-01-04 11:00:00,17.01,17.04,16.92,16.93,1282785.0,16.389,16.4179,16.3023,16.3119,1282785.0
2023-01-04 11:05:00,16.93,17.01,16.9,16.98,1238957.0,16.3119,16.389,16.283,16.3601,1238957.0
2023-01-04 11:10:00,16.98,17.09,16.97,17.09,2322388.0,16.3601,16.4661,16.3504,16.4661,2322388.0
2023-01-04 11:15:00,17.09,17.1,17.04,17.07,2169525.0,16.4661,16.4757,16.4179,16.4468,2169525.0
2023-01-04 11:20:00,17.07,17.1,17.04,17.06,1560277.0,16.4468,16.4757,16.4179,16.4372,1560277.0
2023-01-04 11:25:00,17.06,17.17,17.04,17.14,1791460.0,16.4372,16.5431,16.4179,16.5142,1791460.0
2023-01-04 11:30:00,17.15,17.37,17.15,17.35,4186488.0,16.5239,16.7358,16.5239,16.7166,4186488.0
2023-01-04 11:35:00,17.34,17.46,17.34,17.44,3217063.0,16.7069,16.8225,16.7069,16.8033,3217063.0
2023-01-04 11:40:00,17.44,17.49,17.44,17.46,2202957.0,16.8033,16.8515,16.8033,16.8225,2202957.0
2023-01-04 11:45:00,17.46,17.46,17.4,17.44,2158382.0,16.8225,16.8225,16.7647,16.8033,2158382.0
2023-01-04 11:50:00,17.44,17.46,17.38,17.43,2106326.0,16.8033,16.8225,16.7455,16.7936,2106326.0
2023-01-04 11:55:00,17.44,17.49,17.38,17.38,2549972.0,16.8033,16.8515,16.7455,16.7455,2549972.0
2023-01-04 12:00:00,17.39,17.42,17.34,17.37,1909930.0,16.7551,16.784,16.7069,16.7358,1909930.0
2023-01-04 12:05:00,17.38,17.38,17.3,17.34,1446358.0,16.7455,16.7455,16.6684,16.7069,1446358.0
2023-01-04 12:10:00,17.35,17.37,17.32,17.35,901339.0,16.7166,16.7358,16.6877,16.7166,901339.0
2023-01-04 12:15:00,17.35,17.41,17.34,17.4,1303170.0,16.7166,16.7744,16.7069,16.7647,1303170.0
2023-01-04 12:20:00,17.4,17.45,17.37,17.44,1000563.0,16.7647,16.8129,16.7358,16.8033,1000563.0
2023-01-04 12:25:00,17.44,17.45,17.35,17.37,1223897.0,16.8033,16.8129,16.7166,16.7358,1223897.0
2023-01-04 12:30:00,17.36,17.44,17.35,17.4,1061414.0,16.7262,16.8033,16.7166,16.7647,1061414.0
2023-01-04 12:35:00,17.4,17.45,17.37,17.44,767865.0,16.7647,16.8129,16.7358,16.8033,767865.0
2023-01-04 12:40:00,17.44,17.45,17.41,17.43,620821.0,16.8033,16.8129,16.7744,16.7936,620821.0
2023-01-04 12:45:00,17.44,17.45,17.37,17.39,718922.0,16.8033,16.8129,16.7358,16.7551,718922.0
2023-01-04 12:50:00,17.4,17.42,17.32,17.35,850666.0,16.7647,16.784,16.6877,16.7166,850666.0
2023-01-04 12:55:00,17.34,17.35,17.18,17.19,2233598.0,16.7069,16.7166,16.5528,16.5624,2233598.0
2023-01-04 13:00:00,17.19,17.2,17.06,17.15,2425111.0,16.5624,16.572,16.4372,16.5239,2425111.0
2023-01-04 13:05:00,17.14,17.17,17.12,17.17,1362824.0,16.5142,16.5431,16.495,16.5431,1362824.0
2023-01-04 13:10:00,17.16,17.22,17.15,17.21,1371197.0,16.5335,16.5913,16.5239,16.5817,1371197.0
2023-01-04 13:15:00,17.21,17.31,17.2,17.3,1779859.0,16.5817,16.678,16.572,16.6684,1779859.0
2023-01-04 13:20:00,17.3,17.33,17.28,17.3,1040354.0,16.6684,16.6973,16.6491,16.6684,1040354.0
2023-01-04 13:25:00,17.3,17.33,17.28,17.29,752224.0,16.6684,16.6973,16.6491,16.6588,752224.0
2023-01-04 13:30:00,17.28,17.34,17.28,17.32,972669.0,16.6491,16.7069,16.6491,16.6877,972669.0
2023-01-04 13:35:00,17.33,17.39,17.31,17.37,1378089.0,16.6973,16.7551,16.678,16.7358,1378089.0
2023-01-04 13:40:00,17.36,17.37,17.32,17.36,697415.0,16.7262,16.7358,16.6877,16.7262,697415.0
2023-01-04 13:45:00,17.36,17.36,17.26,17.32,1060167.0,16.7262,16.7262,16.6298,16.6877,1060167.0
2023-01-04 13:50:00,17.32,17.34,17.31,17.33,496204.0,16.6877,16.7069,16.678,16.6973,496204.0
2023-01-04 13:55:00,17.33,17.34,17.2,17.23,1675786.0,16.6973,16.7069,16.572,16.6009,1675786.0
2023-01-04 14:00:00,17.24,17.47,16.9,17.07,10732570.0,16.6106,16.8322,16.283,16.4468,10732570.0
2023-01-04 14:05:00,17.07,17.27,16.97,17.01,5090564.0,16.4468,16.6395,16.3504,16.389,5090564.0
2023-01-04 14:10:00,17.01,17.12,16.94,17.11,3233173.0,16.389,16.495,16.3215,16.4853,3233173.0
2023-01-04 14:15:00,17.1,17.31,17.09,17.26,3938989.0,16.4757,16.678,16.4661,16.6298,3938989.0
2023-01-04 14:20:00,17.25,17.28,17.01,17.05,2683242.0,16.6202,16.6491,16.389,16.4275,2683242.0
2023-01-04 14:25:00,17.05,17.07,16.74,16.78,4783802.0,16.4275,16.4468,16.1288,16.1674,4783802.0
2023-01-04 14:30:00,16.78,16.89,16.72,16.86,3661729.0,16.1674,16.2734,16.1096,16.2445,3661729.0
2023-01-04 14:35:00,16.85,16.92,16.82,16.86,1980727.0,16.2348,16.3023,16.2059,16.2445,1980727.0
2023-01-04 14:40:00,16.86,17.02,16.81,16.92,2502325.0,16.2445,16.3986,16.1963,16.3023,2502325.0
2023-01-04 14:45:00,16.92,17.01,16.88,16.95,1771667.0,16.3023,16.389,16.2637,16.3312,1771667.0
2023-01-04 14:50:00,16.94,17.04,16.88,16.98,2031057.0,16.3215,16.4179,16.2637,16.3601,2031057.0
2023-01-04 14:55:00,16.98,17.17,16.97,17.16,3326773.0,16.3601,16.5431,16.3504,16.5335,3326773.0
2023-01-04 15:00:00,17.16,17.28,17.13,17.24,3199973.0,16.5335,16.6491,16.5046,16.6106,3199973.0
2023-01-04 15:05:00,17.24,17.24,17.09,17.16,2235049.0,16.6106,16.6106,16.4661,16.5335,2235049.0
2023-01-04 15:10:00,17.16,17.18,17.07,17.13,1470375.0,16.5335,16.5528,16.4468,16.5046,1470375.0
2023-01-04 15:15:00,17.12,17.2,17.1,17.12,2598662.0,16.495,16.572,16.4757,16.495,2598662.0
2023-01-04 15:20:00,17.12,17.16,16.98,17.03,1923743.0,16.495,16.5335,16.3601,16.4082,1923743.0
2023-01-04 15:25:00,17.03,17.1,16.97,16.98,1585143.0,16.4082,16.4757,16.3504,16.3601,1585143.0
2023-01-04 15:30:00,16.98,17.0,16.9,16.93,1415049.0,16.3601,16.3793,16.283,16.3119,1415049.0
2023-01-04 15:35:00,16.94,16.94,16.79,16.84,2529704.0,16.3215,16.3215,16.177,16.2252,2529704.0
2023-01-04 15:40:00,16.84,16.85,16.75,16.79,1832871.0,16.2252,16.2348,16.1385,16.177,1832871.0
2023-01-04 15:45:00,16.79,16.89,16.75,16.88,2267543.0,16.177,16.2734,16.1385,16.2637,2267543.0
2023-01-04 15:50:00,16.89,16.99,16.88,16.98,2508577.0,16.2734,16.3697,16.2637,16.3601,2508577.0
2023-01-04 15:55:00,16.98,17.2,16.97,17.16,4118826.0,16.3601,16.572,16.3504,16.5335,4118826.0
2023-01-05 09:30:00,16.81,16.83,16.5,16.57,7861293.0,16.1963,16.2155,15.8976,15.965,7861293.0
2023-01-05 09:35:00,16.58,16.63,16.47,16.52,4627565.0,15.9747,16.0229,15.8687,15.9169,4627565.0
2023-01-05 09:40:00,16.52,16.52,16.35,16.45,5586817.0,15.9169,15.9169,15.7531,15.8494,5586817.0
2023-01-05 09:45:00,16.45,16.45,16.32,16.39,4610206.0,15.8494,15.8494,15.7242,15.7916,4610206.0
2023-01-05 09:50:00,16.4,16.52,16.37,16.51,4275463.0,15.8012,15.9169,15.7723,15.9072,4275463.0
2023-01-05 09:55:00,16.51,16.66,16.48,16.57,4355309.0,15.9072,16.0518,15.8783,15.965,4355309.0
2023-01-05 10:00:00,16.57,16.71,16.53,16.63,3660344.0,15.965,16.0999,15.9265,16.0229,3660344.0
2023-01-05 10:05:00,16.63,16.85,16.5,16.68,6007275.0,16.0229,16.2348,15.8976,16.071,6007275.0
2023-01-05 10:10:00,16.68,16.8,16.6,16.67,2942561.0,16.071,16.1866,15.9939,16.0614,2942561.0
2023-01-05 10:15:00,16.66,16.7,16.53,16.59,2201451.0,16.0518,16.0903,15.9265,15.9843,2201451.0
2023-01-05 10:20:00,16.58,16.63,16.46,16.53,2120240.0,15.9747,16.0229,15.8591,15.9265,2120240.0
2023-01-05 10:25:00,16.53,16.66,16.5,16.6,2128309.0,15.9265,16.0518,15.8976,15.9939,2128309.0
2023-01-05 10:30:00,16.59,16.62,16.48,16.5,1919253.0,15.9843,16.0132,15.8783,15.8976,1919253.0
2023-01-05 10:35:00,16.51,16.54,16.41,16.48,2329862.0,15.9072,15.9361,15.8109,15.8783,2329862.0
2023-01-05 10:40:00,16.48,16.62,16.44,16.59,2333153.0,15.8783,16.0132,15.8398,15.9843,2333153.0
2023-01-05 10:45:00,16.59,16.61,16.5,16.53,2317174.0,15.9843,16.0036,15.8976,15.9265,2317174.0
2023-01-05 10:50:00,16.53,16.54,16.41,16.45,1827987.0,15.9265,15.9361,15.8109,15.8494,1827987.0
2023-01-05 10:55:00,16.46,16.5,16.42,16.45,1495477.0,15.8591,15.8976,15.8205,15.8494,1495477.0
2023-01-05 11:00:00,16.44,16.49,16.4,16.46,1962828.0,15.8398,15.888,15.8012,15.8591,1962828.0
2023-01-05 11:05:00,16.47,16.51,16.45,16.49,1705541.0,15.8687,15.9072,15.8494,15.888,1705541.0
2023-01-05 11:10:00,16.49,16.63,16.49,16.54,2593626.0,15.888,16.0229,15.888,15.9361,2593626.0
2023-01-05 11:15:00,16.55,16.58,16.5,16.51,1412477.0,15.9458,15.9747,15.8976,15.9072,1412477.0
2023-01-05 11:20:00,16.51,16.53,16.4,16.41,2005774.0,15.9072,15.9265,15.8012,15.8109,2005774.0
2023-01-05 11:25:00,16.42,16.48,16.4,16.48,1956426.0,15.8205,15.8783,15.8012,15.8783,1956426.0
2023-01-05 11:30:00,16.48,16.52,16.44,16.48,1300863.0,15.8783,15.9169,15.8398,15.8783,1300863.0
2023-01-05 11:35:00,16.48,16.55,16.47,16.51,1516378.0,15.8783,15.9458,15.8687,15.9072,1516378.0
2023-01-05 11:40:00,16.51,16.62,16.47,16.6,1733452.0,15.9072,16.0132,15.8687,15.9939,1733452.0
2023-01-05 11:45:00,16.6,16.65,16.58,16.59,1815715.0,15.9939,16.0421,15.9747,15.9843,1815715.0
2023-01-05 11:50:00,16.59,16.61,16.53,16.54,1033828.0,15.9843,16.0036,15.9265,15.9361,1033828.0
2023-01-05 11:55:00,16.55,16.58,16.48,16.51,1507394.0,15.9458,15.9747,15.8783,15.9072,1507394.0
2023-01-05 12:00:00,16.51,16.59,16.48,16.55,1491050.0,15.9072,15.9843,15.8783,15.9458,1491050.0
2023-01-05 12:05:00,16.56,16.65,16.53,16.59,1490897.0,15.9554,16.0421,15.9265,15.9843,1490897.0
2023-01-05 12:10:00,16.59,16.6,16.51,16.51,1208688.0,15.9843,15.9939,15.9072,15.9072,1208688.0
2023-01-05 12:15:00,16.51,16.55,16.42,16.43,1744930.0,15.9072,15.9458,15.8205,15.8302,1744930.0
2023-01-05 12:20:00,16.43,16.56,16.41,16.54,1809962.0,15.8302,15.9554,15.8109,15.9361,1809962.0
2023-01-05 12:25:00,16.54,16.57,16.5,16.51,1121754.0,15.9361,15.965,15.8976,15.9072,1121754.0
2023-01-05 12:30:00,16.5,16.62,16.49,16.59,1241804.0,15.8976,16.0132,15.888,15.9843,1241804.0
2023-01-05 12:35:00,16.59,16.62,16.5,16.52,1259730.0,15.9843,16.0132,15.8976,15.9169,1259730.0
2023-01-05 12:40:00,16.53,16.53,16.45,16.46,676076.0,15.9265,15.9265,15.8494,15.8591,676076.0
2023-01-05 12:45:00,16.47,16.49,16.44,16.46,1191609.0,15.8687,15.888,15.8398,15.8591,1191609.0
2023-01-05 12:50:00,16.46,16.49,16.42,16.44,1015736.0,15.8591,15.888,15.8205,15.8398,1015736.0
2023-01-05 12:55:00,16.43,16.45,16.41,16.42,1275094.0,15.8302,15.8494,15.8109,15.8205,1275094.0
2023-01-05 13:00:00,16.42,16.42,16.37,16.4,1661164.0,15.8205,15.8205,15.7723,15.8012,1661164.0
2023-01-05 13:05:00,16.4,16.47,16.39,16.45,1637580.0,15.8012,15.8687,15.7916,15.8494,1637580.0
2023-01-05 13:10:00,16.45,16.45,16.35,16.36,1326433.0,15.8494,15.8494,15.7531,15.7627,1326433.0
2023-01-05 13:15:00,16.36,16.38,16.35,16.37,1128807.0,15.7627,15.782,15.7531,15.7723,1128807.0
2023-01-05 13:20:00,16.37,16.7,16.36,16.66,8532437.0,15.7723,16.0903,15.7627,16.0518,8532437.0
2023-01-05 13:25:00,16.67,16.76,16.61,16.64,4363338.0,16.0614,16.1481,16.0036,16.0325,4363338.0
2023-01-05 13:30:00,16.64,16.77,16.63,16.73,2573489.0,16.0325,16.1577,16.0229,16.1192,2573489.0
2023-01-05 13:35:00,16.73,16.77,16.65,16.68,1809857.0,16.1192,16.1577,16.0421,16.071,1809857.0
2023-01-05 13:40:00,16.69,16.73,16.62,16.64,1324278.0,16.0807,16.1192,16.0132,16.0325,1324278.0
2023-01-05 13:45:00,16.65,16.68,16.6,16.62,1684711.0,16.0421,16.071,15.9939,16.0132,1684711.0
2023-01-05 13:50:00,16.61,16.64,16.58,16.62,993690.0,16.0036,16.0325,15.9747,16.0132,993690.0
2023-01-05 13:55:00,16.62,16.65,16.55,16.59,1450397.0,16.0132,16.0421,15.9458,15.9843,1450397.0
2023-01-05 14:00:00,16.59,16.64,16.55,16.59,984773.0,15.9843,16.0325,15.9458,15.9843,984773.0
2023-01-05 14:05:00,16.59,16.65,16.57,16.64,1150980.0,15.9843,16.0421,15.965,16.0325,1150980.0
2023-01-05 14:10:00,16.63,16.65,16.52,16.54,1240980.0,16.0229,16.0421,15.9169,15.9361,1240980.0
2023-01-05 14:15:00,16.54,16.62,16.53,16.62,807797.0,15.9361,16.0132,15.9265,16.0132,807797.0
2023-01-05 14:20:00,16.62,16.63,16.57,16.59,660057.0,16.0132,16.0229,15.965,15.9843,660057.0
2023-01-05 14:25:00,16.6,16.62,16.52,16.53,975161.0,15.9939,16.0132,15.9169,15.9265,975161.0
2023-01-05 14:30:00,16.53,16.59,16.52,16.55,862030.0,15.9265,15.9843,15.9169,15.9458,862030.0
2023-01-05 14:35:00,16.55,16.73,16.54,16.68,2138470.0,15.9458,16.1192,15.9361,16.071,2138470.0
2023-01-05 14:40:00,16.68,16.71,16.64,16.65,1139264.0,16.071,16.0999,16.0325,16.0421,1139264.0
2023-01-05 14:45:00,16.65,16.77,16.65,16.73,1667573.0,16.0421,16.1577,16.0421,16.1192,1667573.0
2023-01-05 14:50:00,16.73,16.74,16.68,16.71,909311.0,16.1192,16.1288,16.071,16.0999,909311.0
2023-01-05 14:55:00,16.71,16.74,16.61,16.61,1253245.0,16.0999,16.1288,16.0036,16.0036,1253245.0
2023-01-05 15:00:00,16.62,16.62,16.55,16.57,1385376.0,16.0132,16.0132,15.9458,15.965,1385376.0
2023-01-05 15:05:00,16.57,16.58,16.51,16.52,1066224.0,15.965,15.9747,15.9072,15.9169,1066224.0
2023-01-05 15:10:00,16.52,16.53,16.48,16.51,1895070.0,15.9169,15.9265,15.8783,15.9072,1895070.0
2023-01-05 15:15:00,16.52,16.55,16.44,16.46,1781527.0,15.9169,15.9458,15.8398,15.8591,1781527.0
2023-01-05 15:20:00,16.46,16.49,16.42,16.44,1261963.0,15.8591,15.888,15.8205,15.8398,1261963.0
2023-01-05 15:25:00,16.44,16.45,16.38,16.41,1887356.0,15.8398,15.8494,15.782,15.8109,1887356.0
2023-01-05 15:30:00,16.42,16.43,16.36,16.41,2553050.0,15.8205,15.8302,15.7627,15.8109,2553050.0
2023-01-05 15:35:00,16.4,16.46,16.39,16.43,1350625.0,15.8012,15.8591,15.7916,15.8302,1350625.0
2023-01-05 15:40:00,16.44,16.45,16.36,16.39,1498053.0,15.8398,15.8494,15.7627,15.7916,1498053.0
2023-01-05 15:45:00,16.4,16.45,16.35,16.38,1816352.0,15.8012,15.8494,15.7531,15.782,1816352.0
2023-01-05 15:50:00,16.37,16.37,16.28,16.28,4329660.0,15.7723,15.7723,15.6856,15.6856,4329660.0
2023-01-05 15:55:00,16.29,16.37,16.28,16.34,3660178.0,15.6953,15.7723,15.6856,15.7434,3660178.0
2023-01-06 09:30:00,16.65,16.85,16.48,16.8,8069477.0,16.0421,16.2348,15.8783,16.1866,8069477.0
2023-01-06 09:35:00,16.8,16.9,16.3,16.36,8917088.0,16.1866,16.283,15.7049,15.7627,8917088.0
2023-01-06 09:40:00,16.37,16.45,16.15,16.18,6818577.0,15.7723,15.8494,15.5604,15.5893,6818577.0
2023-01-06 09:45:00,16.19,16.28,16.1,16.23,4957081.0,15.5989,15.6856,15.5122,15.6375,4957081.0
2023-01-06 09:50:00,16.23,16.41,16.19,16.38,3947908.0,15.6375,15.8109,15.5989,15.782,3947908.0
2023-01-06 09:55:00,16.38,16.5,16.3,16.32,4057349.0,15.782,15.8976,15.7049,15.7242,4057349.0
2023-01-06 10:00:00,16.32,16.68,16.32,16.41,11723106.0,15.7242,16.071,15.7242,15.8109,11723106.0
2023-01-06 10:05:00,16.41,16.75,16.4,16.66,6597525.0,15.8109,16.1385,15.8012,16.0518,6597525.0
2023-01-06 10:10:00,16.66,16.79,16.61,16.66,4711200.0,16.0518,16.177,16.0036,16.0518,4711200.0
2023-01-06 10:15:00,16.67,16.89,16.67,16.84,5069652.0,16.0614,16.2734,16.0614,16.2252,5069652.0
2023-01-06 10:20:00,16.85,16.87,16.67,16.77,3256372.0,16.2348,16.2541,16.0614,16.1577,3256372.0
2023-01-06 10:25:00,16.78,16.79,16.6,16.67,3243630.0,16.1674,16.177,15.9939,16.0614,3243630.0
2023-01-06 10:30:00,16.67,16.82,16.64,16.8,3402564.0,16.0614,16.2059,16.0325,16.1866,3402564.0
2023-01-06 10:35:00,16.81,16.97,16.79,16.95,6895170.0,16.1963,16.3504,16.177,16.3312,6895170.0
2023-01-06 10:40:00,16.94,17.02,16.87,16.89,5494842.0,16.3215,16.3986,16.2541,16.2734,5494842.0
2023-01-06 10:45:00,16.88,17.05,16.87,17.04,3318321.0,16.2637,16.4275,16.2541,16.4179,3318321.0
2023-01-06 10:50:00,17.03,17.08,16.99,17.05,3037324.0,16.4082,16.4564,16.3697,16.4275,3037324.0
2023-01-06 10:55:00,17.05,17.14,17.0,17.09,3827413.0,16.4275,16.5142,16.3793,16.4661,3827413.0
2023-01-06 11:00:00,17.09,17.18,17.05,17.16,2708007.0,16.4661,16.5528,16.4275,16.5335,2708007.0
2023-01-06 11:05:00,17.16,17.25,17.12,17.2,3915871.0,16.5335,16.6202,16.495,16.572,3915871.0
2023-01-06 11:10:00,17.2,17.2,17.05,17.07,2632857.0,16.572,16.572,16.4275,16.4468,2632857.0
2023-01-06 11:15:00,17.07,17.11,17.01,17.05,2040756.0,16.4468,16.4853,16.389,16.4275,2040756.0
2023-01-06 11:20:00,17.06,17.17,17.04,17.17,2356567.0,16.4372,16.5431,16.4179,16.5431,2356567.0
2023-01-06 11:25:00,17.16,17.17,17.05,17.09,2209965.0,16.5335,16.5431,16.4275,16.4661,2209965.0
2023-01-06 11:30:00,17.09,17.16,17.01,17.15,1970680.0,16.4661,16.5335,16.389,16.5239,1970680.0
2023-01-06 11:35:00,17.15,17.19,17.11,17.16,1442415.0,16.5239,16.5624,16.4853,16.5335,1442415.0
2023-01-06 11:40:00,17.16,17.18,17.09,17.11,1263345.0,16.5335,16.5528,16.4661,16.4853,1263345.0
2023-01-06 11:45:00,17.11,17.19,17.09,17.18,1829785.0,16.4853,16.5624,16.4661,16.5528,1829785.0
2023-01-06 11:50:00,17.18,17.35,17.17,17.3,3611008.0,16.5528,16.7166,16.5431,16.6684,3611008.0
2023-01-06 11:55:00,17.3,17.32,17.24,17.25,1711667.0,16.6684,16.6877,16.6106,16.6202,1711667.0
2023-01-06 12:00:00,17.25,17.3,17.25,17.29,1086946.0,16.6202,16.6684,16.6202,16.6588,1086946.0
2023-01-06 12:05:00,17.28,17.32,17.26,17.28,1072043.0,16.6491,16.6877,16.6298,16.6491,1072043.0
2023-01-06 12:10:00,17.28,17.32,17.25,17.27,1496112.0,16.6491,16.6877,16.6202,16.6395,1496112.0
2023-01-06 12:15:00,17.27,17.3,17.22,17.29,1370381.0,16.6395,16.6684,16.5913,16.6588,1370381.0
2023-01-06 12:20:00,17.29,17.3,17.18,17.2,1504700.0,16.6588,16.6684,16.5528,16.572,1504700.0
2023-01-06 12:25:00,17.2,17.26,17.19,17.24,1232990.0,16.572,16.6298,16.5624,16.6106,1232990.0
2023-01-06 12:30:00,17.24,17.28,17.2,17.21,1208970.0,16.6106,16.6491,16.572,16.5817,1208970.0
2023-01-06 12:35:00,17.21,17.24,17.17,17.23,712869.0,16.5817,16.6106,16.5431,16.6009,712869.0
2023-01-06 12:40:00,17.23,17.24,17.16,17.21,819909.0,16.6009,16.6106,16.5335,16.5817,819909.0
2023-01-06 12:45:00,17.21,17.25,17.2,17.22,839046.0,16.5817,16.6202,16.572,16.5913,839046.0
2023-01-06 12:50:00,17.23,17.24,17.16,17.2,728262.0,16.6009,16.6106,16.5335,16.572,728262.0
2023-01-06 12:55:00,17.19,17.21,17.13,17.21,942161.0,16.5624,16.5817,16.5046,16.5817,942161.0
2023-01-06 13:00:00,17.21,17.24,17.18,17.23,1081920.0,16.5817,16.6106,16.5528,16.6009,1081920.0
2023-01-06 13:05:00,17.23,17.3,17.22,17.27,1686225.0,16.6009,16.6684,16.5913,16.6395,1686225.0
2023-01-06 13:10:00,17.27,17.32,17.24,17.28,1459522.0,16.6395,16.6877,16.6106,16.6491,1459522.0
2023-01-06 13:15:00,17.29,17.31,17.24,17.27,1461731.0,16.6588,16.678,16.6106,16.6395,1461731.0
2023-01-06 13:20:00,17.27,17.31,17.26,17.3,1305900.0,16.6395,16.678,16.6298,16.6684,1305900.0
2023-01-06 13:25:00,17.3,17.36,17.28,17.34,1620729.0,16.6684,16.7262,16.6491,16.7069,1620729.0
2023-01-06 13:30:00,17.34,17.41,17.33,17.41,1741766.0,16.7069,16.7744,16.6973,16.7744,1741766.0
2023-01-06 13:35:00,17.41,17.43,17.37,17.41,1870121.0,16.7744,16.7936,16.7358,16.7744,1870121.0
2023-01-06 13:40:00,17.42,17.48,17.41,17.43,1876125.0,16.784,16.8418,16.7744,16.7936,1876125.0
2023-01-06 13:45:00,17.44,17.46,17.41,17.44,889136.0,16.8033,16.8225,16.7744,16.8033,889136.0
2023-01-06 13:50:00,17.44,17.45,17.4,17.43,747817.0,16.8033,16.8129,16.7647,16.7936,747817.0
2023-01-06 13:55:00,17.43,17.49,17.42,17.48,1623199.0,16.7936,16.8515,16.784,16.8418,1623199.0
2023-01-06 14:00:00,17.48,17.52,17.46,17.51,2064079.0,16.8418,16.8804,16.8225,16.8707,2064079.0
2023-01-06 14:05:00,17.51,17.53,17.46,17.53,1585575.0,16.8707,16.89,16.8225,16.89,1585575.0
2023-01-06 14:10:00,17.53,17.64,17.51,17.6,2582587.0,16.89,16.996,16.8707,16.9574,2582587.0
2023-01-06 14:15:00,17.6,17.65,17.59,17.64,1163908.0,16.9574,17.0056,16.9478,16.996,1163908.0
2023-01-06 14:20:00,17.63,17.72,17.63,17.71,2022197.0,16.9863,17.0731,16.9863,17.0634,2022197.0
2023-01-06 14:25:00,17.7,17.71,17.61,17.64,2047688.0,17.0538,17.0634,16.9671,16.996,2047688.0
2023-01-06 14:30:00,17.63,17.67,17.62,17.64,1558870.0,16.9863,17.0249,16.9767,16.996,1558870.0
2023-01-06 14:35:00,17.64,17.72,17.62,17.7,1656190.0,16.996,17.0731,16.9767,17.0538,1656190.0
2023-01-06 14:40:00,17.7,17.72,17.65,17.7,1408523.0,17.0538,17.0731,17.0056,17.0538,1408523.0
2023-01-06 14:45:00,17.71,17.72,17.65,17.71,1501318.0,17.0634,17.0731,17.0056,17.0634,1501318.0
2023-01-06 14:50:00,17.72,17.82,17.69,17.82,2366082.0,17.0731,17.1694,17.0442,17.1694,2366082.0
2023-01-06 14:55:00,17.81,17.82,17.77,17.78,1616528.0,17.1598,17.1694,17.1212,17.1309,1616528.0
2023-01-06 15:00:00,17.78,17.9,17.77,17.87,2451919.0,17.1309,17.2465,17.1212,17.2176,2451919.0
2023-01-06 15:05:00,17.87,17.89,17.84,17.87,1516115.0,17.2176,17.2368,17.1887,17.2176,1516115.0
2023-01-06 15:10:00,17.87,17.88,17.79,17.86,2094702.0,17.2176,17.2272,17.1405,17.2079,2094702.0
2023-01-06 15:15:00,17.86,17.89,17.8,17.82,1903641.0,17.2079,17.2368,17.1501,17.1694,1903641.0
2023-01-06 15:20:00,17.82,17.83,17.74,17.79,1975950.0,17.1694,17.179,17.0923,17.1405,1975950.0
2023-01-06 15:25:00,17.79,17.8,17.73,17.75,1357579.0,17.1405,17.1501,17.0827,17.102,1357579.0
2023-01-06 15:30:00,17.75,17.85,17.74,17.82,2158411.0,17.102,17.1983,17.0923,17.1694,2158411.0
2023-01-06 15:35:00,17.82,17.83,17.76,17.8,1301345.0,17.1694,17.179,17.1116,17.1501,1301345.0
2023-01-06 15:40:00,17.8,17.83,17.79,17.8,1424140.0,17.1501,17.179,17.1405,17.1501,1424140.0
2023-01-06 15:45:00,17.79,17.83,17.74,17.74,2410923.0,17.1405,17.179,17.0923,17.0923,2410923.0
2023-01-06 15:50:00,17.74,17.74,17.64,17.66,4637169.0,17.0923,17.0923,16.996,17.0152,4637169.0
2023-01-06 15:55:00,17.66,17.73,17.63,17.67,5400898.0,17.0152,17.0827,16.9863,17.0249,5400898.0
2023-01-09 09:30:00,18.08,18.3,18.07,18.18,8787440.0,17.4199,17.6319,17.4103,17.5163,8787440.0
2023-01-09 09:35:00,18.18,18.23,18.06,18.19,4711414.0,17.5163,17.5644,17.4006,17.5259,4711414.0
2023-01-09 09:40:00,18.19,18.31,18.07,18.29,5199186.0,17.5259,17.6415,17.4103,17.6222,5199186.0
2023-01-09 09:45:00,18.28,18.46,18.28,18.45,5859904.0,17.6126,17.786,17.6126,17.7764,5859904.0
2023-01-09 09:50:00,18.45,18.6,18.43,18.53,6789103.0,17.7764,17.9209,17.7571,17.8535,6789103.0
2023-01-09 09:55:00,18.54,18.62,18.49,18.61,3889989.0,17.8631,17.9402,17.8149,17.9306,3889989.0
2023-01-09 10:00:00,18.61,18.68,18.58,18.67,4164139.0,17.9306,17.998,17.9017,17.9884,4164139.0
2023-01-09 10:05:00,18.66,18.67,18.55,18.61,3525530.0,17.9787,17.9884,17.8728,17.9306,3525530.0
2023-01-09 10:10:00,18.61,18.66,18.49,18.51,2809254.0,17.9306,17.9787,17.8149,17.8342,2809254.0
2023-01-09 10:15:00,18.51,18.61,18.49,18.54,2333996.0,17.8342,17.9306,17.8149,17.8631,2333996.0
2023-01-09 10:20:00,18.54,18.62,18.46,18.54,2404216.0,17.8631,17.9402,17.786,17.8631,2404216.0
2023-01-09 10:25:00,18.54,18.61,18.49,18.57,2186570.0,17.8631,17.9306,17.8149,17.892,2186570.0
2023-01-09 10:30:00,18.57,18.72,18.56,18.69,4643964.0,17.892,18.0365,17.8824,18.0076,4643964.0
2023-01-09 10:35:00,18.7,18.79,18.68,18.77,3219313.0,18.0173,18.104,17.998,18.0847,3219313.0
2023-01-09 10:40:00,18.77,18.8,18.71,18.79,3124296.0,18.0847,18.1136,18.0269,18.104,3124296.0
2023-01-09 10:45:00,18.79,18.86,18.78,18.85,2449598.0,18.104,18.1714,18.0944,18.1618,2449598.0
2023-01-09 10:50:00,18.84,18.86,18.81,18.84,1621240.0,18.1522,18.1714,18.1233,18.1522,1621240.0
2023-01-09 10:55:00,18.84,18.85,18.71,18.72,3372228.0,18.1522,18.1618,18.0269,18.0365,3372228.0
2023-01-09 11:00:00,18.72,18.8,18.71,18.8,1766551.0,18.0365,18.1136,18.0269,18.1136,1766551.0
2023-01-09 11:05:00,18.8,18.89,18.78,18.87,2384128.0,18.1136,18.2003,18.0944,18.1811,2384128.0
2023-01-09 11:10:00,18.88,18.93,18.85,18.92,2393115.0,18.1907,18.2389,18.1618,18.2292,2393115.0
2023-01-09 11:15:00,18.92,18.96,18.86,18.88,2448871.0,18.2292,18.2678,18.1714,18.1907,2448871.0
2023-01-09 11:20:00,18.88,18.91,18.85,18.9,1349555.0,18.1907,18.2196,18.1618,18.21,1349555.0
2023-01-09 11:25:00,18.9,18.93,18.88,18.9,1220036.0,18.21,18.2389,18.1907,18.21,1220036.0
2023-01-09 11:30:00,18.91,18.94,18.83,18.83,1496496.0,18.2196,18.2485,18.1425,18.1425,1496496.0
2023-01-09 11:35:00,18.84,18.9,18.81,18.82,1516003.0,18.1522,18.21,18.1233,18.1329,1516003.0
2023-01-09 11:40:00,18.81,18.84,18.79,18.83,1393371.0,18.1233,18.1522,18.104,18.1425,1393371.0
2023-01-09 11:45:00,18.84,18.87,18.8,18.84,1192262.0,18.1522,18.1811,18.1136,18.1522,1192262.0
2023-01-09 11:50:00,18.85,18.93,18.83,18.91,1804233.0,18.1618,18.2389,18.1425,18.2196,1804233.0
2023-01-09 11:55:00,18.9,18.91,18.83,18.89,1173520.0,18.21,18.2196,18.1425,18.2003,1173520.0
2023-01-09 12:00:00,18.89,18.89,18.82,18.87,946489.0,18.2003,18.2003,18.1329,18.1811,946489.0
2023-01-09 12:05:00,18.87,18.88,18.81,18.83,704216.0,18.1811,18.1907,18.1233,18.1425,704216.0
2023-01-09 12:10:00,18.83,18.89,18.83,18.87,934991.0,18.1425,18.2003,18.1425,18.1811,934991.0
2023-01-09 12:15:00,18.87,18.88,18.79,18.82,1133194.0,18.1811,18.1907,18.104,18.1329,1133194.0
2023-01-09 12:20:00,18.81,18.87,18.81,18.87,1114640.0,18.1233,18.1811,18.1233,18.1811,1114640.0
2023-01-09 12:25:00,18.87,18.9,18.84,18.89,884237.0,18.1811,18.21,18.1522,18.2003,884237.0
2023-01-09 12:30:00,18.89,18.9,18.83,18.84,773967.0,18.2003,18.21,18.1425,18.1522,773967.0
2023-01-09 12:35:00,18.85,18.85,18.74,18.76,2221460.0,18.1618,18.1618,18.0558,18.0751,2221460.0
2023-01-09 12:40:00,18.76,18.76,18.7,18.71,1696788.0,18.0751,18.0751,18.0173,18.0269,1696788.0
2023-01-09 12:45:00,18.71,18.78,18.7,18.76,1387048.0,18.0269,18.0944,18.0173,18.0751,1387048.0
2023-01-09 12:50:00,18.76,18.8,18.73,18.79,1010900.0,18.0751,18.1136,18.0462,18.104,1010900.0
2023-01-09 12:55:00,18.79,18.83,18.77,18.82,868765.0,18.104,18.1425,18.0847,18.1329,868765.0
2023-01-09 13:00:00,18.81,18.86,18.77,18.78,1055917.0,18.1233,18.1714,18.0847,18.0944,1055917.0
2023-01-09 13:05:00,18.77,18.81,18.74,18.76,1001187.0,18.0847,18.1233,18.0558,18.0751,1001187.0
2023-01-09 13:10:00,18.77,18.82,18.73,18.8,1068019.0,18.0847,18.1329,18.0462,18.1136,1068019.0
2023-01-09 13:15:00,18.8,18.84,18.78,18.82,1079560.0,18.1136,18.1522,18.0944,18.1329,1079560.0
2023-01-09 13:20:00,18.83,18.88,18.81,18.87,1087796.0,18.1425,18.1907,18.1233,18.1811,1087796.0
2023-01-09 13:25:00,18.86,18.87,18.81,18.84,1000701.0,18.1714,18.1811,18.1233,18.1522,1000701.0
2023-01-09 13:30:00,18.83,18.84,18.75,18.76,915403.0,18.1425,18.1522,18.0655,18.0751,915403.0
2023-01-09 13:35:00,18.76,18.76,18.62,18.67,2433024.0,18.0751,18.0751,17.9402,17.9884,2433024.0
2023-01-09 13:40:00,18.66,18.67,18.47,18.49,3711266.0,17.9787,17.9884,17.7957,17.8149,3711266.0
2023-01-09 13:45:00,18.49,18.5,18.38,18.45,3411982.0,17.8149,17.8246,17.709,17.7764,3411982.0
2023-01-09 13:50:00,18.45,18.48,18.4,18.46,2162879.0,17.7764,17.8053,17.7282,17.786,2162879.0
2023-01-09 13:55:00,18.45,18.5,18.4,18.47,1688955.0,17.7764,17.8246,17.7282,17.7957,1688955.0
2023-01-09 14:00:00,18.47,18.58,18.47,18.54,2584910.0,17.7957,17.9017,17.7957,17.8631,2584910.0
2023-01-09 14:05:00,18.54,18.54,18.39,18.53,2273740.0,17.8631,17.8631,17.7186,17.8535,2273740.0
2023-01-09 14:10:00,18.53,18.56,18.47,18.51,1969787.0,17.8535,17.8824,17.7957,17.8342,1969787.0
2023-01-09 14:15:00,18.51,18.55,18.48,18.55,689305.0,17.8342,17.8728,17.8053,17.8728,689305.0
2023-01-09 14:20:00,18.54,18.6,18.53,18.58,1656807.0,17.8631,17.9209,17.8535,17.9017,1656807.0
2023-01-09 14:25:00,18.57,18.59,18.48,18.55,1538838.0,17.892,17.9113,17.8053,17.8728,1538838.0
2023-01-09 14:30:00,18.55,18.58,18.48,18.51,1141791.0,17.8728,17.9017,17.8053,17.8342,1141791.0
2023-01-09 14:35:00,18.5,18.51,18.41,18.42,1481231.0,17.8246,17.8342,17.7379,17.7475,1481231.0
2023-01-09 14:40:00,18.43,18.45,18.37,18.42,1787799.0,17.7571,17.7764,17.6993,17.7475,1787799.0
2023-01-09 14:45:00,18.43,18.46,18.35,18.4,1523109.0,17.7571,17.786,17.6801,17.7282,1523109.0
2023-01-09 14:50:00,18.4,18.43,18.36,18.39,1468416.0,17.7282,17.7571,17.6897,17.7186,1468416.0
2023-01-09 14:55:00,18.39,18.4,18.17,18.2,3820935.0,17.7186,17.7282,17.5066,17.5355,3820935.0
2023-01-09 15:00:00,18.2,18.26,18.18,18.24,1915929.0,17.5355,17.5933,17.5163,17.5741,1915929.0
2023-01-09 15:05:00,18.23,18.27,18.16,18.24,1690370.0,17.5644,17.603,17.497,17.5741,1690370.0
2023-01-09 15:10:00,18.23,18.25,18.1,18.1,2341606.0,17.5644,17.5837,17.4392,17.4392,2341606.0
2023-01-09 15:15:00,18.1,18.19,18.09,18.17,1820902.0,17.4392,17.5259,17.4295,17.5066,1820902.0
2023-01-09 15:20:00,18.16,18.26,18.15,18.19,2063627.0,17.497,17.5933,17.4874,17.5259,2063627.0
2023-01-09 15:25:00,18.19,18.21,18.13,18.15,1087322.0,17.5259,17.5452,17.4681,17.4874,1087322.0
2023-01-09 15:30:00,18.15,18.18,18.03,18.12,2606852.0,17.4874,17.5163,17.3717,17.4585,2606852.0
2023-01-09 15:35:00,18.12,18.14,18.05,18.07,1191191.0,17.4585,17.4777,17.391,17.4103,1191191.0
2023-01-09 15:40:00,18.07,18.16,18.04,18.15,1633314.0,17.4103,17.497,17.3814,17.4874,1633314.0
2023-01-09 15:45:00,18.15,18.16,17.99,18.04,2540060.0,17.4874,17.497,17.3332,17.3814,2540060.0
2023-01-09 15:50:00,18.05,18.11,17.97,18.01,3391312.0,17.391,17.4488,17.3139,17.3525,3391312.0
2023-01-09 15:55:00,18.0,18.02,17.89,18.02,3535526.0,17.3428,17.3621,17.2368,17.3621,3535526.0
2023-01-10 09:30:00,17.82,18.31,17.78,18.28,9955235.0,17.1694,17.6415,17.1309,17.6126,9955235.0
2023-01-10 09:35:00,18.28,18.3,18.1,18.14,5598744.0,17.6126,17.6319,17.4392,17.4777,5598744.0
2023-01-10 09:40:00,18.15,18.17,17.98,18.05,4405377.0,17.4874,17.5066,17.3236,17.391,4405377.0
2023-01-10 09:45:00,18.05,18.15,17.8,18.02,5633831.0,17.391,17.4874,17.1501,17.3621,5633831.0
2023-01-10 09:50:00,18.02,18.2,17.86,18.18,4294967.0,17.3621,17.5355,17.2079,17.5163,4294967.0
2023-01-10 09:55:00,18.17,18.26,18.06,18.14,3730241.0,17.5066,17.5933,17.4006,17.4777,3730241.0
2023-01-10 10:00:00,18.14,18.18,18.0,18.13,3309728.0,17.4777,17.5163,17.3428,17.4681,3309728.0
2023-01-10 10:05:00,18.13,18.21,18.1,18.16,2877106.0,17.4681,17.5452,17.4392,17.497,2877106.0
2023-01-10 10:10:00,18.16,18.41,18.12,18.35,5199338.0,17.497,17.7379,17.4585,17.6801,5199338.0
2023-01-10 10:15:00,18.35,18.49,18.31,18.31,4487068.0,17.6801,17.8149,17.6415,17.6415,4487068.0
2023-01-10 10:20:00,18.31,18.35,18.18,18.26,2908731.0,17.6415,17.6801,17.5163,17.5933,2908731.0
2023-01-10 10:25:00,18.26,18.33,18.07,18.12,3096152.0,17.5933,17.6608,17.4103,17.4585,3096152.0
2023-01-10 10:30:00,18.12,18.13,17.81,17.85,4768166.0,17.4585,17.4681,17.1598,17.1983,4768166.0
2023-01-10 10:35:00,17.85,17.97,17.83,17.93,2762739.0,17.1983,17.3139,17.179,17.2754,2762739.0
2023-01-10 10:40:00,17.93,17.97,17.72,17.75,3194539.0,17.2754,17.3139,17.0731,17.102,3194539.0
2023-01-10 10:45:00,17.74,17.88,17.7,17.85,2742322.0,17.0923,17.2272,17.0538,17.1983,2742322.0
2023-01-10 10:50:00,17.85,18.06,17.84,18.03,3241920.0,17.1983,17.4006,17.1887,17.3717,3241920.0
2023-01-10 10:55:00,18.03,18.18,18.0,18.12,2983547.0,17.3717,17.5163,17.3428,17.4585,2983547.0
2023-01-10 11:00:00,18.12,18.14,18.05,18.14,2064163.0,17.4585,17.4777,17.391,17.4777,2064163.0
2023-01-10 11:05:00,18.14,18.14,18.05,18.08,1005719.0,17.4777,17.4777,17.391,17.4199,1005719.0
2023-01-10 11:10:00,18.08,18.2,18.05,18.12,1818517.0,17.4199,17.5355,17.391,17.4585,1818517.0
2023-01-10 11:15:00,18.13,18.18,18.05,18.07,1430104.0,17.4681,17.5163,17.391,17.4103,1430104.0
2023-01-10 11:20:00,18.08,18.16,18.05,18.14,982668.0,17.4199,17.497,17.391,17.4777,982668.0
2023-01-10 11:25:00,18.14,18.15,18.02,18.06,1493876.0,17.4777,17.4874,17.3621,17.4006,1493876.0
2023-01-10 11:30:00,18.05,18.1,17.94,17.99,1491246.0,17.391,17.4392,17.285,17.3332,1491246.0
2023-01-10 11:35:00,17.98,18.05,17.95,17.96,1378569.0,17.3236,17.391,17.2947,17.3043,1378569.0
2023-01-10 11:40:00,17.96,18.03,17.96,18.0,910038.0,17.3043,17.3717,17.3043,17.3428,910038.0
2023-01-10 11:45:00,18.0,18.05,17.92,18.02,1526904.0,17.3428,17.391,17.2658,17.3621,1526904.0
2023-01-10 11:50:00,18.02,18.06,17.97,18.02,850196.0,17.3621,17.4006,17.3139,17.3621,850196.0
2023-01-10 11:55:00,18.02,18.1,18.01,18.04,1364831.0,17.3621,17.4392,17.3525,17.3814,1364831.0
2023-01-10 12:00:00,18.04,18.04,17.87,17.93,1973500.0,17.3814,17.3814,17.2176,17.2754,1973500.0
2023-01-10 12:05:00,17.93,18.05,17.92,18.05,904359.0,17.2754,17.391,17.2658,17.391,904359.0
2023-01-10 12:10:00,18.05,18.15,18.02,18.11,1476266.0,17.391,17.4874,17.3621,17.4488,1476266.0
2023-01-10 12:15:00,18.11,18.13,18.03,18.04,1259539.0,17.4488,17.4681,17.3717,17.3814,1259539.0
2023-01-10 12:20:00,18.05,18.09,18.0,18.08,736167.0,17.391,17.4295,17.3428,17.4199,736167.0
2023-01-10 12:25:00,18.09,18.1,18.03,18.05,829037.0,17.4295,17.4392,17.3717,17.391,829037.0
2023-01-10 12:30:00,18.05,18.11,18.03,18.09,784391.0,17.391,17.4488,17.3717,17.4295,784391.0
2023-01-10 12:35:00,18.09,18.25,18.07,18.23,1654133.0,17.4295,17.5837,17.4103,17.5644,1654133.0
2023-01-10 12:40:00,18.24,18.25,18.15,18.16,1576445.0,17.5741,17.5837,17.4874,17.497,1576445.0
2023-01-10 12:45:00,18.16,18.19,18.12,18.18,811790.0,17.497,17.5259,17.4585,17.5163,811790.0
2023-01-10 12:50:00,18.17,18.21,18.15,18.18,793183.0,17.5066,17.5452,17.4874,17.5163,793183.0
2023-01-10 12:55:00,18.18,18.2,18.14,18.18,632186.0,17.5163,17.5355,17.4777,17.5163,632186.0
2023-01-10 13:00:00,18.18,18.24,18.14,18.21,1459013.0,17.5163,17.5741,17.4777,17.5452,1459013.0
2023-01-10 13:05:00,18.21,18.29,18.19,18.29,1460191.0,17.5452,17.6222,17.5259,17.6222,1460191.0
2023-01-10 13:10:00,18.28,18.29,18.21,18.22,1120517.0,17.6126,17.6222,17.5452,17.5548,1120517.0
2023-01-10 13:15:00,18.21,18.23,18.14,18.16,991536.0,17.5452,17.5644,17.4777,17.497,991536.0
2023-01-10 13:20:00,18.16,18.22,18.12,18.21,1198147.0,17.497,17.5548,17.4585,17.5452,1198147.0
2023-01-10 13:25:00,18.21,18.23,18.19,18.2,729368.0,17.5452,17.5644,17.5259,17.5355,729368.0
2023-01-10 13:30:00,18.2,18.24,18.17,18.23,837200.0,17.5355,17.5741,17.5066,17.5644,837200.0
2023-01-10 13:35:00,18.23,18.29,18.23,18.27,1256557.0,17.5644,17.6222,17.5644,17.603,1256557.0
2023-01-10 13:40:00,18.26,18.3,18.21,18.22,1042233.0,17.5933,17.6319,17.5452,17.5548,1042233.0
2023-01-10 13:45:00,18.22,18.27,18.2,18.27,863778.0,17.5548,17.603,17.5355,17.603,863778.0
2023-01-10 13:50:00,18.26,18.28,18.23,18.23,455510.0,17.5933,17.6126,17.5644,17.5644,455510.0
2023-01-10 13:55:00,18.23,18.31,18.18,18.3,1715054.0,17.5644,17.6415,17.5163,17.6319,1715054.0
2023-01-10 14:00:00,18.3,18.38,18.29,18.33,1848813.0,17.6319,17.709,17.6222,17.6608,1848813.0
2023-01-10 14:05:00,18.32,18.36,18.27,18.35,1163931.0,17.6511,17.6897,17.603,17.6801,1163931.0
2023-01-10 14:10:00,18.35,18.4,18.32,18.36,1039925.0,17.6801,17.7282,17.6511,17.6897,1039925.0
2023-01-10 14:15:00,18.36,18.39,18.35,18.39,886592.0,17.6897,17.7186,17.6801,17.7186,886592.0
2023-01-10 14:20:00,18.38,18.42,18.34,18.37,1406325.0,17.709,17.7475,17.6704,17.6993,1406325.0
2023-01-10 14:25:00,18.37,18.39,18.32,18.39,860164.0,17.6993,17.7186,17.6511,17.7186,860164.0
2023-01-10 14:30:00,18.38,18.43,18.34,18.4,1324780.0,17.709,17.7571,17.6704,17.7282,1324780.0
2023-01-10 14:35:00,18.39,18.4,18.31,18.34,808417.0,17.7186,17.7282,17.6415,17.6704,808417.0
2023-01-10 14:40:00,18.34,18.35,18.29,18.3,1364126.0,17.6704,17.6801,17.6222,17.6319,1364126.0
2023-01-10 14:45:00,18.3,18.33,18.25,18.31,1224829.0,17.6319,17.6608,17.5837,17.6415,1224829.0
2023-01-10 14:50:00,18.31,18.32,18.26,18.3,604516.0,17.6415,17.6511,17.5933,17.6319,604516.0
2023-01-10 14:55:00,18.3,18.33,18.28,18.31,620099.0,17.6319,17.6608,17.6126,17.6415,620099.0
2023-01-10 15:00:00,18.32,18.33,18.22,18.26,1493385.0,17.6511,17.6608,17.5548,17.5933,1493385.0
2023-01-10 15:05:00,18.26,18.28,18.16,18.26,1769932.0,17.5933,17.6126,17.497,17.5933,1769932.0
2023-01-10 15:10:00,18.26,18.27,18.18,18.27,1100143.0,17.5933,17.603,17.5163,17.603,1100143.0
2023-01-10 15:15:00,18.26,18.33,18.25,18.31,1676318.0,17.5933,17.6608,17.5837,17.6415,1676318.0
2023-01-10 15:20:00,18.31,18.32,18.25,18.27,722554.0,17.6415,17.6511,17.5837,17.603,722554.0
2023-01-10 15:25:00,18.27,18.31,18.25,18.28,570831.0,17.603,17.6415,17.5837,17.6126,570831.0
2023-01-10 15:30:00,18.28,18.33,18.26,18.33,922961.0,17.6126,17.6608,17.5933,17.6608,922961.0
2023-01-10 15:35:00,18.33,18.35,18.28,18.31,989427.0,17.6608,17.6801,17.6126,17.6415,989427.0
2023-01-10 15:40:00,18.3,18.32,18.26,18.29,861383.0,17.6319,17.6511,17.5933,17.6222,861383.0
2023-01-10 15:45:00,18.29,18.33,18.27,18.31,1079852.0,17.6222,17.6608,17.603,17.6415,1079852.0
2023-01-10 15:50:00,18.31,18.37,18.31,18.35,2899440.0,17.6415,17.6993,17.6415,17.6801,2899440.0
2023-01-10 15:55:00,18.36,18.49,18.36,18.49,3735626.0,17.6897,17.8149,17.6897,17.8149,3735626.0
2023-01-11 09:30:00,18.69,18.8,18.52,18.65,5963741.0,18.0076,18.1136,17.8438,17.9691,5963741.0
2023-01-11 09:35:00,18.64,18.85,18.64,18.77,5479522.0,17.9595,18.1618,17.9595,18.0847,5479522.0
2023-01-11 09:40:00,18.78,18.85,18.69,18.82,3419836.0,18.0944,18.1618,18.0076,18.1329,3419836.0
2023-01-11 09:45:00,18.82,18.88,18.73,18.8,3357750.0,18.1329,18.1907,18.0462,18.1136,3357750.0
2023-01-11 09:50:00,18.79,18.85,18.67,18.73,3871332.0,18.104,18.1618,17.9884,18.0462,3871332.0
2023-01-11 09:55:00,18.73,18.8,18.67,18.75,2487679.0,18.0462,18.1136,17.9884,18.0655,2487679.0
2023-01-11 10:00:00,18.75,18.79,18.67,18.73,2185340.0,18.0655,18.104,17.9884,18.0462,2185340.0
2023-01-11 10:05:00,18.73,18.87,18.73,18.86,2691002.0,18.0462,18.1811,18.0462,18.1714,2691002.0
2023-01-11 10:10:00,18.86,18.89,18.8,18.83,2333846.0,18.1714,18.2003,18.1136,18.1425,2333846.0
2023-01-11 10:15:00,18.84,18.9,18.8,18.87,1772030.0,18.1522,18.21,18.1136,18.1811,1772030.0
2023-01-11 10:20:00,18.87,18.95,18.83,18.91,2367511.0,18.1811,18.2581,18.1425,18.2196,2367511.0
2023-01-11 10:25:00,18.92,19.0,18.9,19.0,2488778.0,18.2292,18.3063,18.21,18.3063,2488778.0
2023-01-11 10:30:00,18.99,19.0,18.79,18.83,3824883.0,18.2967,18.3063,18.104,18.1425,3824883.0
2023-01-11 10:35:00,18.82,18.85,18.71,18.76,2420391.0,18.1329,18.1618,18.0269,18.0751,2420391.0
2023-01-11 10:40:00,18.75,18.8,18.74,18.79,1429023.0,18.0655,18.1136,18.0558,18.104,1429023.0
2023-01-11 10:45:00,18.79,18.86,18.79,18.82,1693447.0,18.104,18.1714,18.104,18.1329,1693447.0
2023-01-11 10:50:00,18.83,18.83,18.67,18.71,2483029.0,18.1425,18.1425,17.9884,18.0269,2483029.0
2023-01-11 10:55:00,18.71,18.73,18.63,18.67,1645196.0,18.0269,18.0462,17.9498,17.9884,1645196.0
2023-01-11 11:00:00,18.67,18.74,18.66,18.71,1227483.0,17.9884,18.0558,17.9787,18.0269,1227483.0
2023-01-11 11:05:00,18.71,18.78,18.69,18.76,1636818.0,18.0269,18.0944,18.0076,18.0751,1636818.0
2023-01-11 11:10:00,18.77,18.87,18.74,18.86,1613204.0,18.0847,18.1811,18.0558,18.1714,1613204.0
2023-01-11 11:15:00,18.86,18.93,18.86,18.89,2043048.0,18.1714,18.2389,18.1714,18.2003,2043048.0
2023-01-11 11:20:00,18.9,18.94,18.86,18.91,2065946.0,18.21,18.2485,18.1714,18.2196,2065946.0
2023-01-11 11:25:00,18.91,18.93,18.89,18.91,849431.0,18.2196,18.2389,18.2003,18.2196,849431.0
2023-01-11 11:30:00,18.9,18.94,18.86,18.89,1335996.0,18.21,18.2485,18.1714,18.2003,1335996.0
2023-01-11 11:35:00,18.89,18.91,18.85,18.89,837144.0,18.2003,18.2196,18.1618,18.2003,837144.0
2023-01-11 11:40:00,18.89,18.94,18.89,18.93,1125115.0,18.2003,18.2485,18.2003,18.2389,1125115.0
2023-01-11 11:45:00,18.94,18.98,18.91,18.98,3075214.0,18.2485,18.2871,18.2196,18.2871,3075214.0
2023-01-11 11:50:00,18.98,18.99,18.93,18.96,1542362.0,18.2871,18.2967,18.2389,18.2678,1542362.0
2023-01-11 11:55:00,18.97,18.99,18.93,18.95,867939.0,18.2774,18.2967,18.2389,18.2581,867939.0
2023-01-11 12:00:00,18.94,19.0,18.94,18.96,1240894.0,18.2485,18.3063,18.2485,18.2678,1240894.0
2023-01-11 12:05:00,18.96,19.01,18.96,19.0,1653072.0,18.2678,18.316,18.2678,18.3063,1653072.0
2023-01-11 12:10:00,19.0,19.06,18.99,19.06,1769792.0,18.3063,18.3641,18.2967,18.3641,1769792.0
2023-01-11 12:15:00,19.06,19.12,19.04,19.08,2049104.0,18.3641,18.4219,18.3449,18.3834,2049104.0
2023-01-11 12:20:00,19.08,19.15,19.05,19.11,1665440.0,18.3834,18.4508,18.3545,18.4123,1665440.0
2023-01-11 12:25:00,19.11,19.12,19.07,19.09,1314602.0,18.4123,18.4219,18.3738,18.393,1314602.0
2023-01-11 12:30:00,19.1,19.13,19.05,19.05,2027570.0,18.4027,18.4316,18.3545,18.3545,2027570.0
2023-01-11 12:35:00,19.06,19.07,19.02,19.04,1177693.0,18.3641,18.3738,18.3256,18.3449,1177693.0
2023-01-11 12:40:00,19.04,19.07,19.01,19.02,915758.0,18.3449,18.3738,18.316,18.3256,915758.0
2023-01-11 12:45:00,19.02,19.06,19.0,19.06,942090.0,18.3256,18.3641,18.3063,18.3641,942090.0
2023-01-11 12:50:00,19.05,19.1,19.04,19.07,1073851.0,18.3545,18.4027,18.3449,18.3738,1073851.0
2023-01-11 12:55:00,19.07,19.08,19.02,19.05,853578.0,18.3738,18.3834,18.3256,18.3545,853578.0
2023-01-11 13:00:00,19.06,19.16,19.05,19.15,1780448.0,18.3641,18.4605,18.3545,18.4508,1780448.0
2023-01-11 13:05:00,19.15,19.19,19.1,19.19,1359540.0,18.4508,18.4894,18.4027,18.4894,1359540.0
2023-01-11 13:10:00,19.18,19.25,19.15,19.2,2183052.0,18.4798,18.5472,18.4508,18.499,2183052.0
2023-01-11 13:15:00,19.21,19.21,18.98,19.08,3228312.0,18.5087,18.5087,18.2871,18.3834,3228312.0
2023-01-11 13:20:00,19.07,19.12,19.05,19.11,1037716.0,18.3738,18.4219,18.3545,18.4123,1037716.0
2023-01-11 13:25:00,19.1,19.16,19.07,19.14,1373597.0,18.4027,18.4605,18.3738,18.4412,1373597.0
2023-01-11 13:30:00,19.15,19.17,19.12,19.14,926709.0,18.4508,18.4701,18.4219,18.4412,926709.0
2023-01-11 13:35:00,19.14,19.16,19.1,19.12,767376.0,18.4412,18.4605,18.4027,18.4219,767376.0
2023-01-11 13:40:00,19.12,19.16,19.11,19.14,1245321.0,18.4219,18.4605,18.4123,18.4412,1245321.0
2023-01-11 13:45:00,19.13,19.15,19.11,19.12,726330.0,18.4316,18.4508,18.4123,18.4219,726330.0
2023-01-11 13:50:00,19.12,19.13,19.06,19.06,1168239.0,18.4219,18.4316,18.3641,18.3641,1168239.0
2023-01-11 13:55:00,19.06,19.1,19.06,19.09,796772.0,18.3641,18.4027,18.3641,18.393,796772.0
2023-01-11 14:00:00,19.09,19.1,19.05,19.06,1406838.0,18.393,18.4027,18.3545,18.3641,1406838.0
2023-01-11 14:05:00,19.05,19.08,19.02,19.08,1164632.0,18.3545,18.3834,18.3256,18.3834,1164632.0
2023-01-11 14:10:00,19.07,19.11,19.07,19.1,978614.0,18.3738,18.4123,18.3738,18.4027,978614.0
2023-01-11 14:15:00,19.09,19.14,19.08,19.13,978074.0,18.393,18.4412,18.3834,18.4316,978074.0
2023-01-11 14:20:00,19.12,19.15,19.11,19.13,869931.0,18.4219,18.4508,18.4123,18.4316,869931.0
2023-01-11 14:25:00,19.12,19.14,19.08,19.08,737856.0,18.4219,18.4412,18.3834,18.3834,737856.0
2023-01-11 14:30:00,19.08,19.14,19.06,19.12,895163.0,18.3834,18.4412,18.3641,18.4219,895163.0
2023-01-11 14:35:00,19.12,19.16,19.09,19.16,1086674.0,18.4219,18.4605,18.393,18.4605,1086674.0
2023-01-11 14:40:00,19.15,19.21,19.13,19.19,1283272.0,18.4508,18.5087,18.4316,18.4894,1283272.0
2023-01-11 14:45:00,19.2,19.2,19.14,19.14,987712.0,18.499,18.499,18.4412,18.4412,987712.0
2023-01-11 14:50:00,19.14,19.15,19.12,19.15,634303.0,18.4412,18.4508,18.4219,18.4508,634303.0
2023-01-11 14:55:00,19.15,19.15,19.1,19.15,852553.0,18.4508,18.4508,18.4027,18.4508,852553.0
2023-01-11 15:00:00,19.15,19.2,19.14,19.19,1038850.0,18.4508,18.499,18.4412,18.4894,1038850.0
2023-01-11 15:05:00,19.19,19.2,19.15,19.18,768685.0,18.4894,18.499,18.4508,18.4798,768685.0
2023-01-11 15:10:00,19.17,19.26,19.17,19.23,2270343.0,18.4701,18.5568,18.4701,18.5279,2270343.0
2023-01-11 15:15:00,19.24,19.3,19.23,19.29,2052799.0,18.5376,18.5954,18.5279,18.5857,2052799.0
2023-01-11 15:20:00,19.29,19.3,19.25,19.28,1721242.0,18.5857,18.5954,18.5472,18.5761,1721242.0
2023-01-11 15:25:00,19.27,19.3,19.24,19.25,1134538.0,18.5665,18.5954,18.5376,18.5472,1134538.0
2023-01-11 15:30:00,19.25,19.26,19.2,19.2,1160591.0,18.5472,18.5568,18.499,18.499,1160591.0
2023-01-11 15:35:00,19.21,19.23,19.18,19.19,1177078.0,18.5087,18.5279,18.4798,18.4894,1177078.0
2023-01-11 15:40:00,19.19,19.27,19.17,19.26,2048020.0,18.4894,18.5665,18.4701,18.5568,2048020.0
2023-01-11 15:45:00,19.26,19.29,19.23,19.29,1342664.0,18.5568,18.5857,18.5279,18.5857,1342664.0
2023-01-11 15:50:00,19.29,19.36,19.24,19.35,3042487.0,18.5857,18.6532,18.5376,18.6435,3042487.0
2023-01-11 15:55:00,19.34,19.44,19.34,19.42,4549980.0,18.6339,18.7303,18.6339,18.711,4549980.0
2023-01-12 09:30:00,19.52,19.65,19.25,19.25,9489594.0,18.8073,18.9326,18.5472,18.5472,9489594.0
2023-01-12 09:35:00,19.26,19.35,19.14,19.29,6442026.0,18.5568,18.6435,18.4412,18.5857,6442026.0
2023-01-12 09:40:00,19.3,19.34,18.82,18.82,8592195.0,18.5954,18.6339,18.1329,18.1329,8592195.0
2023-01-12 09:45:00,18.82,18.91,18.69,18.69,9265531.0,18.1329,18.2196,18.0076,18.0076,9265531.0
2023-01-12 09:50:00,18.7,18.82,18.6,18.64,5150086.0,18.0173,18.1329,17.9209,17.9595,5150086.0
2023-01-12 09:55:00,18.64,18.87,18.59,18.82,5548888.0,17.9595,18.1811,17.9113,18.1329,5548888.0
2023-01-12 10:00:00,18.83,19.11,18.82,19.09,8080763.0,18.1425,18.4123,18.1329,18.393,8080763.0
2023-01-12 10:05:00,19.09,19.17,18.88,19.01,5045638.0,18.393,18.4701,18.1907,18.316,5045638.0
2023-01-12 10:10:00,19.01,19.52,19.01,19.45,8767212.0,18.316,18.8073,18.316,18.7399,8767212.0
2023-01-12 10:15:00,19.45,19.61,19.42,19.54,5164316.0,18.7399,18.8941,18.711,18.8266,5164316.0
2023-01-12 10:20:00,19.54,19.6,19.38,19.48,4238892.0,18.8266,18.8844,18.6724,18.7688,4238892.0
2023-01-12 10:25:00,19.48,19.57,19.31,19.38,3820313.0,18.7688,18.8555,18.605,18.6724,3820313.0
2023-01-12 10:30:00,19.38,19.42,19.21,19.38,4144636.0,18.6724,18.711,18.5087,18.6724,4144636.0
2023-01-12 10:35:00,19.37,19.55,19.36,19.54,3507082.0,18.6628,18.8362,18.6532,18.8266,3507082.0
2023-01-12 10:40:00,19.54,19.57,19.17,19.21,4060749.0,18.8266,18.8555,18.4701,18.5087,4060749.0
2023-01-12 10:45:00,19.21,19.28,19.07,19.19,3602711.0,18.5087,18.5761,18.3738,18.4894,3602711.0
2023-01-12 10:50:00,19.19,19.36,19.13,19.33,4024600.0,18.4894,18.6532,18.4316,18.6243,4024600.0
2023-01-12 10:55:00,19.32,19.39,19.19,19.19,4172948.0,18.6146,18.6821,18.4894,18.4894,4172948.0
2023-01-12 11:00:00,19.2,19.22,18.98,19.1,4763959.0,18.499,18.5183,18.2871,18.4027,4763959.0
2023-01-12 11:05:00,19.09,19.23,19.09,19.19,2267944.0,18.393,18.5279,18.393,18.4894,2267944.0
2023-01-12 11:10:00,19.2,19.3,19.12,19.3,1977449.0,18.499,18.5954,18.4219,18.5954,1977449.0
2023-01-12 11:15:00,19.3,19.34,19.26,19.28,2529565.0,18.5954,18.6339,18.5568,18.5761,2529565.0
2023-01-12 11:20:00,19.29,19.37,19.25,19.32,2000254.0,18.5857,18.6628,18.5472,18.6146,2000254.0
2023-01-12 11:25:00,19.33,19.35,19.16,19.3,2522239.0,18.6243,18.6435,18.4605,18.5954,2522239.0
2023-01-12 11:30:00,19.3,19.33,19.13,19.21,1567915.0,18.5954,18.6243,18.4316,18.5087,1567915.0
2023-01-12 11:35:00,19.21,19.38,19.21,19.32,2649357.0,18.5087,18.6724,18.5087,18.6146,2649357.0
2023-01-12 11:40:00,19.32,19.45,19.26,19.43,2503773.0,18.6146,18.7399,18.5568,18.7206,2503773.0
2023-01-12 11:45:00,19.43,19.45,19.29,19.32,2709055.0,18.7206,18.7399,18.5857,18.6146,2709055.0
2023-01-12 11:50:00,19.32,19.37,19.26,19.36,1176113.0,18.6146,18.6628,18.5568,18.6532,1176113.0
2023-01-12 11:55:00,19.36,19.53,19.35,19.5,2691659.0,18.6532,18.817,18.6435,18.7881,2691659.0
2023-01-12 12:00:00,19.5,19.52,19.45,19.47,1496158.0,18.7881,18.8073,18.7399,18.7592,1496158.0
2023-01-12 12:05:00,19.47,19.6,19.42,19.55,2569275.0,18.7592,18.8844,18.711,18.8362,2569275.0
2023-01-12 12:10:00,19.56,19.64,19.54,19.6,2293508.0,18.8459,18.923,18.8266,18.8844,2293508.0
2023-01-12 12:15:00,19.6,19.69,19.58,19.67,2805358.0,18.8844,18.9711,18.8651,18.9519,2805358.0
2023-01-12 12:20:00,19.66,19.7,19.61,19.68,2297140.0,18.9422,18.9808,18.8941,18.9615,2297140.0
2023-01-12 12:25:00,19.68,19.77,19.66,19.76,2697492.0,18.9615,19.0482,18.9422,19.0386,2697492.0
2023-01-12 12:30:00,19.75,19.78,19.7,19.77,2591070.0,19.0289,19.0578,18.9808,19.0482,2591070.0
2023-01-12 12:35:00,19.78,19.8,19.76,19.77,1547086.0,19.0578,19.0771,19.0386,19.0482,1547086.0
2023-01-12 12:40:00,19.76,19.77,19.68,19.71,2981376.0,19.0386,19.0482,18.9615,18.9904,2981376.0
2023-01-12 12:45:00,19.71,19.8,19.7,19.72,2237595.0,18.9904,19.0771,18.9808,19.0,2237595.0
2023-01-12 12:50:00,19.72,19.81,19.72,19.76,2339569.0,19.0,19.0868,19.0,19.0386,2339569.0
2023-01-12 12:55:00,19.76,19.81,19.73,19.73,1824839.0,19.0386,19.0868,19.0097,19.0097,1824839.0
2023-01-12 13:00:00,19.73,19.82,19.7,19.79,2839178.0,19.0097,19.0964,18.9808,19.0675,2839178.0
2023-01-12 13:05:00,19.79,19.82,19.73,19.76,2299927.0,19.0675,19.0964,19.0097,19.0386,2299927.0
2023-01-12 13:10:00,19.76,19.79,19.69,19.77,2136329.0,19.0386,19.0675,18.9711,19.0482,2136329.0
2023-01-12 13:15:00,19.78,19.85,19.76,19.81,2897310.0,19.0578,19.1253,19.0386,19.0868,2897310.0
2023-01-12 13:20:00,19.81,19.83,19.76,19.78,1445213.0,19.0868,19.106,19.0386,19.0578,1445213.0
2023-01-12 13:25:00,19.78,19.78,19.4,19.44,5408100.0,19.0578,19.0578,18.6917,18.7303,5408100.0
2023-01-12 13:30:00,19.45,19.53,19.3,19.51,4937631.0,18.7399,18.817,18.5954,18.7977,4937631.0
2023-01-12 13:35:00,19.5,19.67,19.49,19.64,2949234.0,18.7881,18.9519,18.7784,18.923,2949234.0
2023-01-12 13:40:00,19.64,19.69,19.62,19.67,1504703.0,18.923,18.9711,18.9037,18.9519,1504703.0
2023-01-12 13:45:00,19.67,19.78,19.64,19.74,1871659.0,18.9519,19.0578,18.923,19.0193,1871659.0
2023-01-12 13:50:00,19.74,19.9,19.72,19.88,2783152.0,19.0193,19.1735,19.0,19.1542,2783152.0
2023-01-12 13:55:00,19.88,19.9,19.85,19.88,2209638.0,19.1542,19.1735,19.1253,19.1542,2209638.0
2023-01-12 14:00:00,19.88,19.92,19.78,19.81,2942076.0,19.1542,19.1927,19.0578,19.0868,2942076.0
2023-01-12 14:05:00,19.81,19.85,19.75,19.79,1237375.0,19.0868,19.1253,19.0289,19.0675,1237375.0
2023-01-12 14:10:00,19.78,19.82,19.75,19.81,1155610.0,19.0578,19.0964,19.0289,19.0868,1155610.0
2023-01-12 14:15:00,19.8,19.82,19.75,19.79,883629.0,19.0771,19.0964,19.0289,19.0675,883629.0
2023-01-12 14:20:00,19.79,19.83,19.68,19.75,1739200.0,19.0675,19.106,18.9615,19.0289,1739200.0
2023-01-12 14:25:00,19.75,19.79,19.71,19.73,937645.0,19.0289,19.0675,18.9904,19.0097,937645.0
2023-01-12 14:30:00,19.73,19.77,19.66,19.73,1543245.0,19.0097,19.0482,18.9422,19.0097,1543245.0
2023-01-12 14:35:00,19.72,19.82,19.69,19.8,1320134.0,19.0,19.0964,18.9711,19.0771,1320134.0
2023-01-12 14:40:00,19.8,19.83,19.73,19.76,1376567.0,19.0771,19.106,19.0097,19.0386,1376567.0
2023-01-12 14:45:00,19.76,19.81,19.75,19.78,663177.0,19.0386,19.0868,19.0289,19.0578,663177.0
2023-01-12 14:50:00,19.77,19.78,19.63,19.68,1575220.0,19.0482,19.0578,18.9133,18.9615,1575220.0
2023-01-12 14:55:00,19.68,19.74,19.63,19.73,1188928.0,18.9615,19.0193,18.9133,19.0097,1188928.0
2023-01-12 15:00:00,19.73,19.74,19.64,19.71,1600203.0,19.0097,19.0193,18.923,18.9904,1600203.0
2023-01-12 15:05:00,19.71,19.72,19.57,19.58,1542242.0,18.9904,19.0,18.8555,18.8651,1542242.0
2023-01-12 15:10:00,19.59,19.61,19.54,19.57,2251550.0,18.8748,18.8941,18.8266,18.8555,2251550.0
2023-01-12 15:15:00,19.57,19.62,19.54,19.56,1461850.0,18.8555,18.9037,18.8266,18.8459,1461850.0
2023-01-12 15:20:00,19.56,19.66,19.54,19.64,1509301.0,18.8459,18.9422,18.8266,18.923,1509301.0
2023-01-12 15:25:00,19.64,19.69,19.61,19.63,1610687.0,18.923,18.9711,18.8941,18.9133,1610687.0
2023-01-12 15:30:00,19.62,19.7,19.62,19.67,1446705.0,18.9037,18.9808,18.9037,18.9519,1446705.0
2023-01-12 15:35:00,19.66,19.68,19.57,19.62,1013578.0,18.9422,18.9615,18.8555,18.9037,1013578.0
2023-01-12 15:40:00,19.63,19.67,19.58,19.61,1371402.0,18.9133,18.9519,18.8651,18.8941,1371402.0
2023-01-12 15:45:00,19.61,19.62,19.46,19.52,2528884.0,18.8941,18.9037,18.7495,18.8073,2528884.0
2023-01-12 15:50:00,19.53,19.66,19.52,19.63,3729836.0,18.817,18.9422,18.8073,18.9133,3729836.0
2023-01-12 15:55:00,19.63,19.74,19.62,19.71,4781648.0,18.9133,19.0193,18.9037,18.9904,4781648.0
2023-01-13 09:30:00,19.17,19.33,19.13,19.32,6427743.0,18.4701,18.6243,18.4316,18.6146,6427743.0
2023-01-13 09:35:00,19.31,19.36,19.16,19.23,4603665.0,18.605,18.6532,18.4605,18.5279,4603665.0
2023-01-13 09:40:00,19.24,19.39,19.13,19.21,3441507.0,18.5376,18.6821,18.4316,18.5087,3441507.0
2023-01-13 09:45:00,19.22,19.35,19.1,19.24,3007708.0,18.5183,18.6435,18.4027,18.5376,3007708.0
2023-01-13 09:50:00,19.24,19.43,19.22,19.36,2887830.0,18.5376,18.7206,18.5183,18.6532,2887830.0
2023-01-13 09:55:00,19.35,19.45,19.28,19.34,2603794.0,18.6435,18.7399,18.5761,18.6339,2603794.0
2023-01-13 10:00:00,19.34,19.55,19.27,19.43,4974874.0,18.6339,18.8362,18.5665,18.7206,4974874.0
2023-01-13 10:05:00,19.43,19.61,19.42,19.48,3667426.0,18.7206,18.8941,18.711,18.7688,3667426.0
2023-01-13 10:10:00,19.48,19.64,19.47,19.56,3687899.0,18.7688,18.923,18.7592,18.8459,3687899.0
2023-01-13 10:15:00,19.56,19.64,19.48,19.53,2472553.0,18.8459,18.923,18.7688,18.817,2472553.0
2023-01-13 10:20:00,19.53,19.68,19.5,19.64,3101093.0,18.817,18.9615,18.7881,18.923,3101093.0
2023-01-13 10:25:00,19.64,19.67,19.57,19.66,2130898.0,18.923,18.9519,18.8555,18.9422,2130898.0
2023-01-13 10:30:00,19.66,19.71,19.54,19.55,3171942.0,18.9422,18.9904,18.8266,18.8362,3171942.0
2023-01-13 10:35:00,19.55,19.63,19.55,19.6,1201709.0,18.8362,18.9133,18.8362,18.8844,1201709.0
2023-01-13 10:40:00,19.61,19.72,19.6,19.62,2236658.0,18.8941,19.0,18.8844,18.9037,2236658.0
2023-01-13 10:45:00,19.61,19.76,19.59,19.71,2214702.0,18.8941,19.0386,18.8748,18.9904,2214702.0
2023-01-13 10:50:00,19.71,19.74,19.64,19.68,1323626.0,18.9904,19.0193,18.923,18.9615,1323626.0
2023-01-13 10:55:00,19.68,19.72,19.61,19.66,1272903.0,18.9615,19.0,18.8941,18.9422,1272903.0
2023-01-13 11:00:00,19.65,19.69,19.51,19.59,2349247.0,18.9326,18.9711,18.7977,18.8748,2349247.0
2023-01-13 11:05:00,19.59,19.64,19.53,19.58,1535927.0,18.8748,18.923,18.817,18.8651,1535927.0
2023-01-13 11:10:00,19.57,19.59,19.45,19.48,2161518.0,18.8555,18.8748,18.7399,18.7688,2161518.0
2023-01-13 11:15:00,19.48,19.49,19.36,19.43,2136742.0,18.7688,18.7784,18.6532,18.7206,2136742.0
2023-01-13 11:20:00,19.44,19.58,19.42,19.56,2548806.0,18.7303,18.8651,18.711,18.8459,2548806.0
2023-01-13 11:25:00,19.55,19.56,19.45,19.49,1412265.0,18.8362,18.8459,18.7399,18.7784,1412265.0
2023-01-13 11:30:00,19.49,19.5,19.38,19.42,1378803.0,18.7784,18.7881,18.6724,18.711,1378803.0
2023-01-13 11:35:00,19.42,19.48,19.39,19.41,1560132.0,18.711,18.7688,18.6821,18.7014,1560132.0
2023-01-13 11:40:00,19.4,19.46,19.38,19.46,810739.0,18.6917,18.7495,18.6724,18.7495,810739.0
2023-01-13 11:45:00,19.46,19.46,19.32,19.4,1635093.0,18.7495,18.7495,18.6146,18.6917,1635093.0
2023-01-13 11:50:00,19.39,19.47,19.37,19.43,1801880.0,18.6821,18.7592,18.6628,18.7206,1801880.0
2023-01-13 11:55:00,19.44,19.5,19.36,19.48,1927404.0,18.7303,18.7881,18.6532,18.7688,1927404.0
2023-01-13 12:00:00,19.48,19.54,19.46,19.48,1670598.0,18.7688,18.8266,18.7495,18.7688,1670598.0
2023-01-13 12:05:00,19.48,19.54,19.47,19.53,765452.0,18.7688,18.8266,18.7592,18.817,765452.0
2023-01-13 12:10:00,19.53,19.61,19.5,19.58,1380918.0,18.817,18.8941,18.7881,18.8651,1380918.0
2023-01-13 12:15:00,19.58,19.63,19.56,19.61,1364221.0,18.8651,18.9133,18.8459,18.8941,1364221.0
2023-01-13 12:20:00,19.61,19.65,19.59,19.62,2009483.0,18.8941,18.9326,18.8748,18.9037,2009483.0
2023-01-13 12:25:00,19.61,19.67,19.6,19.64,1027314.0,18.8941,18.9519,18.8844,18.923,1027314.0
2023-01-13 12:30:00,19.64,19.66,19.57,19.64,1296726.0,18.923,18.9422,18.8555,18.923,1296726.0
2023-01-13 12:35:00,19.64,19.65,19.58,19.59,695906.0,18.923,18.9326,18.8651,18.8748,695906.0
2023-01-13 12:40:00,19.6,19.65,19.56,19.65,898583.0,18.8844,18.9326,18.8459,18.9326,898583.0
2023-01-13 12:45:00,19.65,19.69,19.61,19.64,1400274.0,18.9326,18.9711,18.8941,18.923,1400274.0
2023-01-13 12:50:00,19.64,19.66,19.6,19.64,507149.0,18.923,18.9422,18.8844,18.923,507149.0
2023-01-13 12:55:00,19.65,19.7,19.64,19.68,1323862.0,18.9326,18.9808,18.923,18.9615,1323862.0
2023-01-13 13:00:00,19.69,19.72,19.65,19.66,885694.0,18.9711,19.0,18.9326,18.9422,885694.0
2023-01-13 13:05:00,19.65,19.68,19.63,19.66,590973.0,18.9326,18.9615,18.9133,18.9422,590973.0
2023-01-13 13:10:00,19.67,19.73,19.66,19.68,742171.0,18.9519,19.0097,18.9422,18.9615,742171.0
2023-01-13 13:15:00,19.69,19.7,19.59,19.62,923860.0,18.9711,18.9808,18.8748,18.9037,923860.0
2023-01-13 13:20:00,19.62,19.66,19.58,19.65,572241.0,18.9037,18.9422,18.8651,18.9326,572241.0
2023-01-13 13:25:00,19.66,19.71,19.64,19.7,912060.0,18.9422,18.9904,18.923,18.9808,912060.0
2023-01-13 13:30:00,19.71,19.78,19.68,19.78,1475210.0,18.9904,19.0578,18.9615,19.0578,1475210.0
2023-01-13 13:35:00,19.77,19.82,19.73,19.82,1628977.0,19.0482,19.0964,19.0097,19.0964,1628977.0
2023-01-13 13:40:00,19.82,19.9,19.81,19.87,2095941.0,19.0964,19.1735,19.0868,19.1446,2095941.0
2023-01-13 13:45:00,19.87,19.91,19.82,19.89,1872518.0,19.1446,19.1831,19.0964,19.1638,1872518.0
2023-01-13 13:50:00,19.89,19.9,19.83,19.86,1174331.0,19.1638,19.1735,19.106,19.1349,1174331.0
2023-01-13 13:55:00,19.86,19.88,19.85,19.87,627528.0,19.1349,19.1542,19.1253,19.1446,627528.0
2023-01-13 14:00:00,19.87,19.91,19.81,19.85,1448190.0,19.1446,19.1831,19.0868,19.1253,1448190.0
2023-01-13 14:05:00,19.85,19.88,19.81,19.81,1158319.0,19.1253,19.1542,19.0868,19.0868,1158319.0
2023-01-13 14:10:00,19.81,19.87,19.81,19.85,724378.0,19.0868,19.1446,19.0868,19.1253,724378.0
2023-01-13 14:15:00,19.85,19.9,19.84,19.86,989585.0,19.1253,19.1735,19.1157,19.1349,989585.0
2023-01-13 14:20:00,19.86,19.87,19.81,19.87,1037105.0,19.1349,19.1446,19.0868,19.1446,1037105.0
2023-01-13 14:25:00,19.87,19.93,19.86,19.92,1583217.0,19.1446,19.2024,19.1349,19.1927,1583217.0
2023-01-13 14:30:00,19.92,19.96,19.89,19.91,2088311.0,19.1927,19.2313,19.1638,19.1831,2088311.0
2023-01-13 14:35:00,19.91,19.94,19.87,19.93,1087929.0,19.1831,19.212,19.1446,19.2024,1087929.0
2023-01-13 14:40:00,19.92,19.93,19.88,19.91,421003.0,19.1927,19.2024,19.1542,19.1831,421003.0
2023-01-13 14:45:00,19.9,19.94,19.86,19.91,1246231.0,19.1735,19.212,19.1349,19.1831,1246231.0
2023-01-13 14:50:00,19.9,19.91,19.85,19.86,1997159.0,19.1735,19.1831,19.1253,19.1349,1997159.0
2023-01-13 14:55:00,19.86,19.91,19.84,19.9,1014312.0,19.1349,19.1831,19.1157,19.1735,1014312.0
2023-01-13 15:00:00,19.9,19.94,19.89,19.93,908485.0,19.1735,19.212,19.1638,19.2024,908485.0
2023-01-13 15:05:00,19.93,19.94,19.88,19.92,660671.0,19.2024,19.212,19.1542,19.1927,660671.0
2023-01-13 15:10:00,19.92,19.98,19.91,19.93,1561848.0,19.1927,19.2505,19.1831,19.2024,1561848.0
2023-01-13 15:15:00,19.93,19.98,19.91,19.97,1490195.0,19.2024,19.2505,19.1831,19.2409,1490195.0
2023-01-13 15:20:00,19.96,20.01,19.95,20.0,2465573.0,19.2313,19.2794,19.2216,19.2698,2465573.0
2023-01-13 15:25:00,20.01,20.06,19.99,20.06,1646528.0,19.2794,19.3276,19.2602,19.3276,1646528.0
2023-01-13 15:30:00,20.06,20.07,20.02,20.05,1514460.0,19.3276,19.3373,19.2891,19.318,1514460.0
2023-01-13 15:35:00,20.06,20.17,20.05,20.16,3369732.0,19.3276,19.4336,19.318,19.424,3369732.0
2023-01-13 15:40:00,20.17,20.17,20.08,20.11,2554312.0,19.4336,19.4336,19.3469,19.3758,2554312.0
2023-01-13 15:45:00,20.1,20.1,20.02,20.06,3003920.0,19.3662,19.3662,19.2891,19.3276,3003920.0
2023-01-13 15:50:00,20.06,20.1,20.01,20.07,2545594.0,19.3276,19.3662,19.2794,19.3373,2545594.0
2023-01-13 15:55:00,20.07,20.14,20.07,20.1,5292207.0,19.3373,19.4047,19.3373,19.3662,5292207.0
2023-01-17 09:30:00,20.06,20.18,19.97,20.02,5678184.0,19.3276,19.4432,19.2409,19.2891,5678184.0
2023-01-17 09:35:00,20.03,20.13,19.88,19.93,3774375.0,19.2987,19.3951,19.1542,19.2024,3774375.0
2023-01-17 09:40:00,19.94,20.05,19.81,19.96,3405694.0,19.212,19.318,19.0868,19.2313,3405694.0
2023-01-17 09:45:00,19.97,20.13,19.97,20.06,2982126.0,19.2409,19.3951,19.2409,19.3276,2982126.0
2023-01-17 09:50:00,20.07,20.2,19.98,20.18,2902555.0,19.3373,19.4625,19.2505,19.4432,2902555.0
2023-01-17 09:55:00,20.18,20.22,20.08,20.16,3492338.0,19.4432,19.4818,19.3469,19.424,3492338.0
2023-01-17 10:00:00,20.16,20.48,20.15,20.41,7109184.0,19.424,19.7323,19.4143,19.6648,7109184.0
2023-01-17 10:05:00,20.41,20.46,20.36,20.43,3231226.0,19.6648,19.713,19.6167,19.6841,3231226.0
2023-01-17 10:10:00,20.44,20.51,20.39,20.4,3405855.0,19.6937,19.7612,19.6456,19.6552,3405855.0
2023-01-17 10:15:00,20.4,20.47,20.36,20.43,1737455.0,19.6552,19.7227,19.6167,19.6841,1737455.0
2023-01-17 10:20:00,20.43,20.51,20.42,20.47,2093258.0,19.6841,19.7612,19.6745,19.7227,2093258.0
2023-01-17 10:25:00,20.47,20.5,20.35,20.37,1928160.0,19.7227,19.7516,19.607,19.6263,1928160.0
2023-01-17 10:30:00,20.37,20.4,20.24,20.28,2504061.0,19.6263,19.6552,19.5011,19.5396,2504061.0
2023-01-17 10:35:00,20.29,20.3,20.22,20.24,1980860.0,19.5492,19.5589,19.4818,19.5011,1980860.0
2023-01-17 10:40:00,20.23,20.26,20.0,20.1,4051786.0,19.4914,19.5203,19.2698,19.3662,4051786.0
2023-01-17 10:45:00,20.09,20.19,20.05,20.15,2394050.0,19.3565,19.4529,19.318,19.4143,2394050.0
2023-01-17 10:50:00,20.14,20.18,20.05,20.14,1661222.0,19.4047,19.4432,19.318,19.4047,1661222.0
2023-01-17 10:55:00,20.13,20.17,20.07,20.13,1418393.0,19.3951,19.4336,19.3373,19.3951,1418393.0
2023-01-17 11:00:00,20.13,20.17,20.04,20.1,1363095.0,19.3951,19.4336,19.3084,19.3662,1363095.0
2023-01-17 11:05:00,20.11,20.11,19.92,19.99,2352900.0,19.3758,19.3758,19.1927,19.2602,2352900.0
2023-01-17 11:10:00,19.99,19.99,19.84,19.89,2801317.0,19.2602,19.2602,19.1157,19.1638,2801317.0
2023-01-17 11:15:00,19.89,19.94,19.86,19.94,1885291.0,19.1638,19.212,19.1349,19.212,1885291.0
2023-01-17 11:20:00,19.93,19.97,19.86,19.87,1491348.0,19.2024,19.2409,19.1349,19.1446,1491348.0
2023-01-17 11:25:00,19.87,20.0,19.85,19.98,1692898.0,19.1446,19.2698,19.1253,19.2505,1692898.0
2023-01-17 11:30:00,19.98,20.11,19.97,20.07,2551823.0,19.2505,19.3758,19.2409,19.3373,2551823.0
2023-01-17 11:35:00,20.07,20.15,20.05,20.14,1514989.0,19.3373,19.4143,19.318,19.4047,1514989.0
2023-01-17 11:40:00,20.14,20.18,20.11,20.13,1798586.0,19.4047,19.4432,19.3758,19.3951,1798586.0
2023-01-17 11:45:00,20.13,20.19,20.12,20.16,1057407.0,19.3951,19.4529,19.3854,19.424,1057407.0
2023-01-17 11:50:00,20.16,20.19,20.12,20.14,1222648.0,19.424,19.4529,19.3854,19.4047,1222648.0
2023-01-17 11:55:00,20.14,20.22,20.1,20.17,1459041.0,19.4047,19.4818,19.3662,19.4336,1459041.0
2023-01-17 12:00:00,20.17,20.22,20.15,20.22,1169530.0,19.4336,19.4818,19.4143,19.4818,1169530.0
2023-01-17 12:05:00,20.22,20.24,20.1,20.11,1346629.0,19.4818,19.5011,19.3662,19.3758,1346629.0
2023-01-17 12:10:00,20.11,20.13,20.07,20.09,1120076.0,19.3758,19.3951,19.3373,19.3565,1120076.0
2023-01-17 12:15:00,20.09,20.12,20.05,20.08,869598.0,19.3565,19.3854,19.318,19.3469,869598.0
2023-01-17 12:20:00,20.08,20.11,20.02,20.07,800848.0,19.3469,19.3758,19.2891,19.3373,800848.0
2023-01-17 12:25:00,20.07,20.09,20.01,20.05,852240.0,19.3373,19.3565,19.2794,19.318,852240.0
2023-01-17 12:30:00,20.05,20.14,20.03,20.13,952297.0,19.318,19.4047,19.2987,19.3951,952297.0
2023-01-17 12:35:00,20.13,20.18,20.11,20.16,948531.0,19.3951,19.4432,19.3758,19.424,948531.0
2023-01-17 12:40:00,20.16,20.17,20.13,20.14,773183.0,19.424,19.4336,19.3951,19.4047,773183.0
2023-01-17 12:45:00,20.14,20.18,20.11,20.16,767634.0,19.4047,19.4432,19.3758,19.424,767634.0
2023-01-17 12:50:00,20.15,20.25,20.14,20.23,1377080.0,19.4143,19.5107,19.4047,19.4914,1377080.0
2023-01-17 12:55:00,20.23,20.25,20.19,20.21,1025094.0,19.4914,19.5107,19.4529,19.4721,1025094.0
2023-01-17 13:00:00,20.21,20.25,20.2,20.24,733875.0,19.4721,19.5107,19.4625,19.5011,733875.0
2023-01-17 13:05:00,20.25,20.27,20.22,20.23,1250983.0,19.5107,19.53,19.4818,19.4914,1250983.0
2023-01-17 13:10:00,20.23,20.24,20.16,20.19,1219498.0,19.4914,19.5011,19.424,19.4529,1219498.0
2023-01-17 13:15:00,20.19,20.28,20.19,20.26,1074988.0,19.4529,19.5396,19.4529,19.5203,1074988.0
2023-01-17 13:20:00,20.25,20.26,20.18,20.19,1088577.0,19.5107,19.5203,19.4432,19.4529,1088577.0
2023-01-17 13:25:00,20.19,20.23,20.18,20.21,538464.0,19.4529,19.4914,19.4432,19.4721,538464.0
2023-01-17 13:30:00,20.22,20.25,20.18,20.23,678485.0,19.4818,19.5107,19.4432,19.4914,678485.0
2023-01-17 13:35:00,20.23,20.33,20.22,20.32,1739071.0,19.4914,19.5878,19.4818,19.5781,1739071.0
2023-01-17 13:40:00,20.32,20.33,20.29,20.31,1122820.0,19.5781,19.5878,19.5492,19.5685,1122820.0
2023-01-17 13:45:00,20.31,20.33,20.25,20.32,1125819.0,19.5685,19.5878,19.5107,19.5781,1125819.0
2023-01-17 13:50:00,20.32,20.33,20.28,20.3,822121.0,19.5781,19.5878,19.5396,19.5589,822121.0
2023-01-17 13:55:00,20.29,20.32,20.27,20.3,659956.0,19.5492,19.5781,19.53,19.5589,659956.0
2023-01-17 14:00:00,20.31,20.32,20.27,20.32,771406.0,19.5685,19.5781,19.53,19.5781,771406.0
2023-01-17 14:05:00,20.32,20.33,20.29,20.3,623678.0,19.5781,19.5878,19.5492,19.5589,623678.0
2023-01-17 14:10:00,20.3,20.31,20.16,20.21,2081455.0,19.5589,19.5685,19.424,19.4721,2081455.0
2023-01-17 14:15:00,20.21,20.22,20.09,20.18,2453795.0,19.4721,19.4818,19.3565,19.4432,2453795.0
2023-01-17 14:20:00,20.18,20.19,20.11,20.18,1530111.0,19.4432,19.4529,19.3758,19.4432,1530111.0
2023-01-17 14:25:00,20.17,20.22,20.16,20.19,931469.0,19.4336,19.4818,19.424,19.4529,931469.0
2023-01-17 14:30:00,20.19,20.27,20.18,20.26,1318092.0,19.4529,19.53,19.4432,19.5203,1318092.0
2023-01-17 14:35:00,20.26,20.31,20.25,20.29,983035.0,19.5203,19.5685,19.5107,19.5492,983035.0
2023-01-17 14:40:00,20.29,20.33,20.27,20.32,1073431.0,19.5492,19.5878,19.53,19.5781,1073431.0
2023-01-17 14:45:00,20.32,20.32,20.26,20.29,768658.0,19.5781,19.5781,19.5203,19.5492,768658.0
2023-01-17 14:50:00,20.28,20.3,20.23,20.26,910239.0,19.5396,19.5589,19.4914,19.5203,910239.0
2023-01-17 14:55:00,20.25,20.27,20.17,20.21,1011555.0,19.5107,19.53,19.4336,19.4721,1011555.0
2023-01-17 15:00:00,20.2,20.3,20.2,20.29,1094192.0,19.4625,19.5589,19.4625,19.5492,1094192.0
2023-01-17 15:05:00,20.29,20.29,20.25,20.26,587590.0,19.5492,19.5492,19.5107,19.5203,587590.0
2023-01-17 15:10:00,20.26,20.27,20.18,20.22,1275413.0,19.5203,19.53,19.4432,19.4818,1275413.0
2023-01-17 15:15:00,20.21,20.26,20.17,20.23,859693.0,19.4721,19.5203,19.4336,19.4914,859693.0
2023-01-17 15:20:00,20.23,20.25,20.17,20.23,618968.0,19.4914,19.5107,19.4336,19.4914,618968.0
2023-01-17 15:25:00,20.23,20.26,20.2,20.22,476946.0,19.4914,19.5203,19.4625,19.4818,476946.0
2023-01-17 15:30:00,20.21,20.25,20.19,20.23,519548.0,19.4721,19.5107,19.4529,19.4914,519548.0
2023-01-17 15:35:00,20.23,20.26,20.21,20.24,608959.0,19.4914,19.5203,19.4721,19.5011,608959.0
2023-01-17 15:40:00,20.24,20.26,20.18,20.2,747193.0,19.5011,19.5203,19.4432,19.4625,747193.0
2023-01-17 15:45:00,20.2,20.2,20.1,20.15,1430365.0,19.4625,19.4625,19.3662,19.4143,1430365.0
2023-01-17 15:50:00,20.14,20.17,20.08,20.13,2589018.0,19.4047,19.4336,19.3469,19.3951,2589018.0
2023-01-17 15:55:00,20.14,20.22,20.13,20.2,3003555.0,19.4047,19.4818,19.3951,19.4625,3003555.0
2023-01-18 09:30:00,20.57,20.74,20.49,20.64,6019652.0,19.819,19.9828,19.7419,19.8864,6019652.0
2023-01-18 09:35:00,20.61,20.69,20.45,20.54,4330654.0,19.8575,19.9346,19.7034,19.7901,4330654.0
2023-01-18 09:40:00,20.55,20.68,20.45,20.54,4699514.0,19.7997,19.925,19.7034,19.7901,4699514.0
2023-01-18 09:45:00,20.54,20.62,20.46,20.59,3106106.0,19.7901,19.8672,19.713,19.8383,3106106.0
2023-01-18 09:50:00,20.6,20.72,20.58,20.63,4165267.0,19.8479,19.9635,19.8286,19.8768,4165267.0
2023-01-18 09:55:00,20.63,20.71,20.55,20.7,2354600.0,19.8768,19.9539,19.7997,19.9443,2354600.0
2023-01-18 10:00:00,20.7,20.85,20.7,20.8,4416142.0,19.9443,20.0888,19.9443,20.0406,4416142.0
2023-01-18 10:05:00,20.8,20.91,20.78,20.79,4455573.0,20.0406,20.1466,20.0213,20.031,4455573.0
2023-01-18 10:10:00,20.79,20.84,20.69,20.73,2766917.0,20.031,20.0791,19.9346,19.9732,2766917.0
2023-01-18 10:15:00,20.73,20.78,20.48,20.56,3734132.0,19.9732,20.0213,19.7323,19.8094,3734132.0
2023-01-18 10:20:00,20.55,20.67,20.55,20.66,2588254.0,19.7997,19.9154,19.7997,19.9057,2588254.0
2023-01-18 10:25:00,20.66,20.71,20.62,20.69,2205499.0,19.9057,19.9539,19.8672,19.9346,2205499.0
2023-01-18 10:30:00,20.69,20.7,20.52,20.56,2222505.0,19.9346,19.9443,19.7708,19.8094,2222505.0
2023-01-18 10:35:00,20.56,20.59,20.34,20.37,3316803.0,19.8094,19.8383,19.5974,19.6263,3316803.0
2023-01-18 10:40:00,20.36,20.42,20.16,20.22,4156177.0,19.6167,19.6745,19.424,19.4818,4156177.0
2023-01-18 10:45:00,20.21,20.29,20.16,20.17,3362818.0,19.4721,19.5492,19.424,19.4336,3362818.0
2023-01-18 10:50:00,20.18,20.19,20.04,20.05,3266650.0,19.4432,19.4529,19.3084,19.318,3266650.0
2023-01-18 10:55:00,20.04,20.17,20.0,20.17,3598798.0,19.3084,19.4336,19.2698,19.4336,3598798.0
2023-01-18 11:00:00,20.17,20.21,20.11,20.14,2714917.0,19.4336,19.4721,19.3758,19.4047,2714917.0
2023-01-18 11:05:00,20.13,20.14,19.94,20.04,3810057.0,19.3951,19.4047,19.212,19.3084,3810057.0
2023-01-18 11:10:00,20.04,20.05,19.94,20.04,2159495.0,19.3084,19.318,19.212,19.3084,2159495.0
2023-01-18 11:15:00,20.04,20.05,19.96,19.97,1761203.0,19.3084,19.318,19.2313,19.2409,1761203.0
2023-01-18 11:20:00,19.98,19.98,19.81,19.82,3754701.0,19.2505,19.2505,19.0868,19.0964,3754701.0
2023-01-18 11:25:00,19.83,19.96,19.77,19.89,3872232.0,19.106,19.2313,19.0482,19.1638,3872232.0
2023-01-18 11:30:00,19.88,19.88,19.73,19.8,2733650.0,19.1542,19.1542,19.0097,19.0771,2733650.0
2023-01-18 11:35:00,19.79,19.81,19.68,19.7,2473535.0,19.0675,19.0868,18.9615,18.9808,2473535.0
2023-01-18 11:40:00,19.7,19.75,19.66,19.69,2524323.0,18.9808,19.0289,18.9422,18.9711,2524323.0
2023-01-18 11:45:00,19.69,19.78,19.66,19.77,2293729.0,18.9711,19.0578,18.9422,19.0482,2293729.0
2023-01-18 11:50:00,19.77,19.77,19.65,19.71,1992895.0,19.0482,19.0482,18.9326,18.9904,1992895.0
2023-01-18 11:55:00,19.72,19.84,19.69,19.82,2573275.0,19.0,19.1157,18.9711,19.0964,2573275.0
2023-01-18 12:00:00,19.82,19.87,19.75,19.76,2258921.0,19.0964,19.1446,19.0289,19.0386,2258921.0
2023-01-18 12:05:00,19.76,19.82,19.73,19.8,1417174.0,19.0386,19.0964,19.0097,19.0771,1417174.0
2023-01-18 12:10:00,19.79,19.87,19.77,19.86,1342324.0,19.0675,19.1446,19.0482,19.1349,1342324.0
2023-01-18 12:15:00,19.85,19.86,19.75,19.76,1419408.0,19.1253,19.1349,19.0289,19.0386,1419408.0
2023-01-18 12:20:00,19.76,19.78,19.7,19.73,1638106.0,19.0386,19.0578,18.9808,19.0097,1638106.0
2023-01-18 12:25:00,19.73,19.76,19.63,19.68,2425114.0,19.0097,19.0386,18.9133,18.9615,2425114.0
2023-01-18 12:30:00,19.68,19.69,19.62,19.68,1711171.0,18.9615,18.9711,18.9037,18.9615,1711171.0
2023-01-18 12:35:00,19.67,19.75,19.66,19.71,1589527.0,18.9519,19.0289,18.9422,18.9904,1589527.0
2023-01-18 12:40:00,19.71,19.75,19.68,19.69,1398673.0,18.9904,19.0289,18.9615,18.9711,1398673.0
2023-01-18 12:45:00,19.7,19.72,19.66,19.71,763213.0,18.9808,19.0,18.9422,18.9904,763213.0
2023-01-18 12:50:00,19.71,19.73,19.61,19.63,1456029.0,18.9904,19.0097,18.8941,18.9133,1456029.0
2023-01-18 12:55:00,19.62,19.68,19.59,19.62,1614717.0,18.9037,18.9615,18.8748,18.9037,1614717.0
2023-01-18 13:00:00,19.63,19.69,19.55,19.57,2361387.0,18.9133,18.9711,18.8362,18.8555,2361387.0
2023-01-18 13:05:00,19.56,19.58,19.48,19.5,2945093.0,18.8459,18.8651,18.7688,18.7881,2945093.0
2023-01-18 13:10:00,19.5,19.53,19.47,19.5,1458258.0,18.7881,18.817,18.7592,18.7881,1458258.0
2023-01-18 13:15:00,19.5,19.53,19.46,19.49,1388114.0,18.7881,18.817,18.7495,18.7784,1388114.0
2023-01-18 13:20:00,19.48,19.55,19.47,19.53,1343302.0,18.7688,18.8362,18.7592,18.817,1343302.0
2023-01-18 13:25:00,19.52,19.63,19.51,19.61,1435360.0,18.8073,18.9133,18.7977,18.8941,1435360.0
2023-01-18 13:30:00,19.61,19.64,19.53,19.54,1301367.0,18.8941,18.923,18.817,18.8266,1301367.0
2023-01-18 13:35:00,19.54,19.63,19.53,19.6,1101171.0,18.8266,18.9133,18.817,18.8844,1101171.0
2023-01-18 13:40:00,19.6,19.69,19.59,19.68,1536501.0,18.8844,18.9711,18.8748,18.9615,1536501.0
2023-01-18 13:45:00,19.67,19.72,19.64,19.66,1866255.0,18.9519,19.0,18.923,18.9422,1866255.0
2023-01-18 13:50:00,19.66,19.75,19.65,19.74,1417841.0,18.9422,19.0289,18.9326,19.0193,1417841.0
2023-01-18 13:55:00,19.73,19.74,19.67,19.68,968295.0,19.0097,19.0193,18.9519,18.9615,968295.0
2023-01-18 14:00:00,19.68,19.7,19.6,19.66,1441083.0,18.9615,18.9808,18.8844,18.9422,1441083.0
2023-01-18 14:05:00,19.65,19.69,19.57,19.65,987736.0,18.9326,18.9711,18.8555,18.9326,987736.0
2023-01-18 14:10:00,19.66,19.71,19.64,19.7,1075138.0,18.9422,18.9904,18.923,18.9808,1075138.0
2023-01-18 14:15:00,19.69,19.71,19.62,19.66,721332.0,18.9711,18.9904,18.9037,18.9422,721332.0
2023-01-18 14:20:00,19.66,19.72,19.65,19.7,761028.0,18.9422,19.0,18.9326,18.9808,761028.0
2023-01-18 14:25:00,19.7,19.79,19.68,19.77,1323963.0,18.9808,19.0675,18.9615,19.0482,1323963.0
2023-01-18 14:30:00,19.77,19.79,19.74,19.78,1312926.0,19.0482,19.0675,19.0193,19.0578,1312926.0
2023-01-18 14:35:00,19.77,19.78,19.7,19.72,1010683.0,19.0482,19.0578,18.9808,19.0,1010683.0
2023-01-18 14:40:00,19.72,19.75,19.69,19.75,880738.0,19.0,19.0289,18.9711,19.0289,880738.0
2023-01-18 14:45:00,19.74,19.76,19.68,19.69,1113135.0,19.0193,19.0386,18.9615,18.9711,1113135.0
2023-01-18 14:50:00,19.69,19.7,19.65,19.67,1227328.0,18.9711,18.9808,18.9326,18.9519,1227328.0
2023-01-18 14:55:00,19.66,19.69,19.64,19.68,905076.0,18.9422,18.9711,18.923,18.9615,905076.0
2023-01-18 15:00:00,19.67,19.68,19.61,19.65,2272332.0,18.9519,18.9615,18.8941,18.9326,2272332.0
2023-01-18 15:05:00,19.64,19.69,19.61,19.66,834776.0,18.923,18.9711,18.8941,18.9422,834776.0
2023-01-18 15:10:00,19.66,19.77,19.64,19.69,1737953.0,18.9422,19.0482,18.923,18.9711,1737953.0
2023-01-18 15:15:00,19.69,19.74,19.62,19.65,1002867.0,18.9711,19.0193,18.9037,18.9326,1002867.0
2023-01-18 15:20:00,19.66,19.69,19.63,19.67,713431.0,18.9422,18.9711,18.9133,18.9519,713431.0
2023-01-18 15:25:00,19.67,19.69,19.63,19.64,926402.0,18.9519,18.9711,18.9133,18.923,926402.0
2023-01-18 15:30:00,19.64,19.64,19.53,19.55,2686117.0,18.923,18.923,18.817,18.8362,2686117.0
2023-01-18 15:35:00,19.55,19.59,19.52,19.53,1611928.0,18.8362,18.8748,18.8073,18.817,1611928.0
2023-01-18 15:40:00,19.53,19.54,19.48,19.51,1650330.0,18.817,18.8266,18.7688,18.7977,1650330.0
2023-01-18 15:45:00,19.51,19.57,19.47,19.5,2018305.0,18.7977,18.8555,18.7592,18.7881,2018305.0
2023-01-18 15:50:00,19.5,19.56,19.45,19.5,2746919.0,18.7881,18.8459,18.7399,18.7881,2746919.0
2023-01-18 15:55:00,19.5,19.5,19.39,19.44,3796424.0,18.7881,18.7881,18.6821,18.7303,3796424.0
2023-01-19 09:30:00,19.07,19.26,19.0,19.2,5968124.0,18.3738,18.5568,18.3063,18.499,5968124.0
2023-01-19 09:35:00,19.19,19.26,19.08,19.24,3855416.0,18.4894,18.5568,18.3834,18.5376,3855416.0
2023-01-19 09:40:00,19.25,19.28,18.97,18.98,3971306.0,18.5472,18.5761,18.2774,18.2871,3971306.0
2023-01-19 09:45:00,18.97,19.0,18.78,18.83,3674251.0,18.2774,18.3063,18.0944,18.1425,3674251.0
2023-01-19 09:50:00,18.83,18.91,18.82,18.86,2892461.0,18.1425,18.2196,18.1329,18.1714,2892461.0
2023-01-19 09:55:00,18.87,19.12,18.86,19.02,3834876.0,18.1811,18.4219,18.1714,18.3256,3834876.0
2023-01-19 10:00:00,19.01,19.06,18.92,19.0,2535101.0,18.316,18.3641,18.2292,18.3063,2535101.0
2023-01-19 10:05:00,19.0,19.1,18.97,19.05,1985347.0,18.3063,18.4027,18.2774,18.3545,1985347.0
2023-01-19 10:10:00,19.05,19.06,18.82,18.91,2759332.0,18.3545,18.3641,18.1329,18.2196,2759332.0
2023-01-19 10:15:00,18.9,19.13,18.87,19.02,3016952.0,18.21,18.4316,18.1811,18.3256,3016952.0
2023-01-19 10:20:00,19.02,19.06,18.89,18.91,1524129.0,18.3256,18.3641,18.2003,18.2196,1524129.0
2023-01-19 10:25:00,18.91,18.96,18.86,18.94,1594514.0,18.2196,18.2678,18.1714,18.2485,1594514.0
2023-01-19 10:30:00,18.93,18.94,18.82,18.86,2648329.0,18.2389,18.2485,18.1329,18.1714,2648329.0
2023-01-19 10:35:00,18.87,18.97,18.81,18.95,2272717.0,18.1811,18.2774,18.1233,18.2581,2272717.0
2023-01-19 10:40:00,18.95,18.98,18.84,18.87,2257839.0,18.2581,18.2871,18.1522,18.1811,2257839.0
2023-01-19 10:45:00,18.88,18.88,18.74,18.79,3023720.0,18.1907,18.1907,18.0558,18.104,3023720.0
2023-01-19 10:50:00,18.79,18.82,18.73,18.75,2957339.0,18.104,18.1329,18.0462,18.0655,2957339.0
2023-01-19 10:55:00,18.75,18.75,18.64,18.71,3189286.0,18.0655,18.0655,17.9595,18.0269,3189286.0
2023-01-19 11:00:00,18.72,18.8,18.69,18.73,2586139.0,18.0365,18.1136,18.0076,18.0462,2586139.0
2023-01-19 11:05:00,18.74,18.85,18.69,18.84,1764013.0,18.0558,18.1618,18.0076,18.1522,1764013.0
2023-01-19 11:10:00,18.84,18.96,18.82,18.88,2208934.0,18.1522,18.2678,18.1329,18.1907,2208934.0
2023-01-19 11:15:00,18.87,18.9,18.79,18.8,1796393.0,18.1811,18.21,18.104,18.1136,1796393.0
2023-01-19 11:20:00,18.8,18.81,18.74,18.75,1127701.0,18.1136,18.1233,18.0558,18.0655,1127701.0
2023-01-19 11:25:00,18.76,18.78,18.67,18.7,1486843.0,18.0751,18.0944,17.9884,18.0173,1486843.0
2023-01-19 11:30:00,18.69,18.72,18.62,18.64,1936852.0,18.0076,18.0365,17.9402,17.9595,1936852.0
2023-01-19 11:35:00,18.64,18.69,18.62,18.68,1640968.0,17.9595,18.0076,17.9402,17.998,1640968.0
2023-01-19 11:40:00,18.68,18.7,18.58,18.59,2380277.0,17.998,18.0173,17.9017,17.9113,2380277.0
2023-01-19 11:45:00,18.59,18.69,18.58,18.68,1575936.0,17.9113,18.0076,17.9017,17.998,1575936.0
2023-01-19 11:50:00,18.68,18.69,18.62,18.65,998607.0,17.998,18.0076,17.9402,17.9691,998607.0
2023-01-19 11:55:00,18.65,18.69,18.62,18.68,1044516.0,17.9691,18.0076,17.9402,17.998,1044516.0
2023-01-19 12:00:00,18.69,18.79,18.68,18.76,2277462.0,18.0076,18.104,17.998,18.0751,2277462.0
2023-01-19 12:05:00,18.76,18.82,18.7,18.72,1573332.0,18.0751,18.1329,18.0173,18.0365,1573332.0
2023-01-19 12:10:00,18.73,18.83,18.72,18.82,1210061.0,18.0462,18.1425,18.0365,18.1329,1210061.0
2023-01-19 12:15:00,18.82,18.9,18.81,18.84,1987132.0,18.1329,18.21,18.1233,18.1522,1987132.0
2023-01-19 12:20:00,18.83,18.85,18.74,18.75,1253191.0,18.1425,18.1618,18.0558,18.0655,1253191.0
2023-01-19 12:25:00,18.75,18.78,18.73,18.76,721715.0,18.0655,18.0944,18.0462,18.0751,721715.0
2023-01-19 12:30:00,18.76,18.79,18.72,18.76,782875.0,18.0751,18.104,18.0365,18.0751,782875.0
2023-01-19 12:35:00,18.76,18.8,18.74,18.79,801954.0,18.0751,18.1136,18.0558,18.104,801954.0
2023-01-19 12:40:00,18.79,18.84,18.77,18.78,880150.0,18.104,18.1522,18.0847,18.0944,880150.0
2023-01-19 12:45:00,18.79,18.83,18.74,18.75,919628.0,18.104,18.1425,18.0558,18.0655,919628.0
2023-01-19 12:50:00,18.75,18.79,18.71,18.72,766051.0,18.0655,18.104,18.0269,18.0365,766051.0
2023-01-19 12:55:00,18.73,18.82,18.71,18.82,807773.0,18.0462,18.1329,18.0269,18.1329,807773.0
2023-01-19 13:00:00,18.82,18.96,18.8,18.93,2357311.0,18.1329,18.2678,18.1136,18.2389,2357311.0
2023-01-19 13:05:00,18.92,18.93,18.83,18.88,1260465.0,18.2292,18.2389,18.1425,18.1907,1260465.0
2023-01-19 13:10:00,18.88,18.9,18.81,18.89,852786.0,18.1907,18.21,18.1233,18.2003,852786.0
2023-01-19 13:15:00,18.9,18.95,18.79,18.93,2037012.0,18.21,18.2581,18.104,18.2389,2037012.0
2023-01-19 13:20:00,18.93,19.0,18.88,18.9,2089974.0,18.2389,18.3063,18.1907,18.21,2089974.0
2023-01-19 13:25:00,18.91,18.91,18.83,18.89,1161684.0,18.2196,18.2196,18.1425,18.2003,1161684.0
2023-01-19 13:30:00,18.89,18.98,18.88,18.95,1560323.0,18.2003,18.2871,18.1907,18.2581,1560323.0
2023-01-19 13:35:00,18.95,19.09,18.94,19.08,2427866.0,18.2581,18.393,18.2485,18.3834,2427866.0
2023-01-19 13:40:00,19.09,19.17,19.04,19.05,3015957.0,18.393,18.4701,18.3449,18.3545,3015957.0
2023-01-19 13:45:00,19.05,19.08,19.03,19.04,1228029.0,18.3545,18.3834,18.3352,18.3449,1228029.0
2023-01-19 13:50:00,19.04,19.05,18.98,19.0,1840448.0,18.3449,18.3545,18.2871,18.3063,1840448.0
2023-01-19 13:55:00,19.0,19.03,18.95,19.02,1202016.0,18.3063,18.3352,18.2581,18.3256,1202016.0
2023-01-19 14:00:00,19.02,19.06,18.94,19.03,1527499.0,18.3256,18.3641,18.2485,18.3352,1527499.0
2023-01-19 14:05:00,19.03,19.04,18.93,18.98,1656304.0,18.3352,18.3449,18.2389,18.2871,1656304.0
2023-01-19 14:10:00,18.99,19.09,18.97,19.08,1410396.0,18.2967,18.393,18.2774,18.3834,1410396.0
2023-01-19 14:15:00,19.07,19.11,19.03,19.08,1370421.0,18.3738,18.4123,18.3352,18.3834,1370421.0
2023-01-19 14:20:00,19.08,19.22,19.06,19.21,2285324.0,18.3834,18.5183,18.3641,18.5087,2285324.0
2023-01-19 14:25:00,19.21,19.25,19.15,19.21,2383559.0,18.5087,18.5472,18.4508,18.5087,2383559.0
2023-01-19 14:30:00,19.21,19.23,19.14,19.21,1580461.0,18.5087,18.5279,18.4412,18.5087,1580461.0
2023-01-19 14:35:00,19.22,19.28,19.2,19.22,1858777.0,18.5183,18.5761,18.499,18.5183,1858777.0
2023-01-19 14:40:00,19.22,19.3,19.17,19.25,2110163.0,18.5183,18.5954,18.4701,18.5472,2110163.0
2023-01-19 14:45:00,19.25,19.31,19.2,19.21,1690980.0,18.5472,18.605,18.499,18.5087,1690980.0
2023-01-19 14:50:00,19.21,19.22,19.15,19.16,1196081.0,18.5087,18.5183,18.4508,18.4605,1196081.0
2023-01-19 14:55:00,19.16,19.23,19.14,19.16,1570566.0,18.4605,18.5279,18.4412,18.4605,1570566.0
2023-01-19 15:00:00,19.17,19.25,19.17,19.21,971924.0,18.4701,18.5472,18.4701,18.5087,971924.0
2023-01-19 15:05:00,19.21,19.22,19.1,19.13,1596660.0,18.5087,18.5183,18.4027,18.4316,1596660.0
2023-01-19 15:10:00,19.13,19.18,19.08,19.14,1260946.0,18.4316,18.4798,18.3834,18.4412,1260946.0
2023-01-19 15:15:00,19.14,19.2,19.05,19.12,1386077.0,18.4412,18.499,18.3545,18.4219,1386077.0
2023-01-19 15:20:00,19.11,19.12,19.05,19.09,1085233.0,18.4123,18.4219,18.3545,18.393,1085233.0
2023-01-19 15:25:00,19.1,19.16,19.08,19.12,1267916.0,18.4027,18.4605,18.3834,18.4219,1267916.0
2023-01-19 15:30:00,19.12,19.14,19.02,19.08,1501394.0,18.4219,18.4412,18.3256,18.3834,1501394.0
2023-01-19 15:35:00,19.08,19.12,19.06,19.07,1201564.0,18.3834,18.4219,18.3641,18.3738,1201564.0
2023-01-19 15:40:00,19.08,19.08,18.97,18.99,1692786.0,18.3834,18.3834,18.2774,18.2967,1692786.0
2023-01-19 15:45:00,18.98,19.02,18.95,18.98,1832716.0,18.2871,18.3256,18.2581,18.2871,1832716.0
2023-01-19 15:50:00,18.98,19.01,18.87,18.9,3898123.0,18.2871,18.316,18.1811,18.21,3898123.0
2023-01-19 15:55:00,18.9,18.9,18.78,18.82,3934884.0,18.21,18.21,18.0944,18.1329,3934884.0
2023-01-20 09:30:00,19.18,19.18,18.98,19.01,5857242.0,18.4798,18.4798,18.2871,18.316,5857242.0
2023-01-20 09:35:00,19.02,19.13,18.96,19.1,3077889.0,18.3256,18.4316,18.2678,18.4027,3077889.0
2023-01-20 09:40:00,19.11,19.27,19.1,19.24,4104752.0,18.4123,18.5665,18.4027,18.5376,4104752.0
2023-01-20 09:45:00,19.25,19.26,19.12,19.21,2803025.0,18.5472,18.5568,18.4219,18.5087,2803025.0
2023-01-20 09:50:00,19.2,19.41,19.18,19.32,4416402.0,18.499,18.7014,18.4798,18.6146,4416402.0
2023-01-20 09:55:00,19.32,19.37,19.27,19.28,2911870.0,18.6146,18.6628,18.5665,18.5761,2911870.0
2023-01-20 10:00:00,19.29,19.34,19.16,19.31,2896836.0,18.5857,18.6339,18.4605,18.605,2896836.0
2023-01-20 10:05:00,19.31,19.46,19.3,19.41,4236640.0,18.605,18.7495,18.5954,18.7014,4236640.0
2023-01-20 10:10:00,19.42,19.45,19.36,19.4,1814884.0,18.711,18.7399,18.6532,18.6917,1814884.0
2023-01-20 10:15:00,19.41,19.44,19.32,19.38,1991143.0,18.7014,18.7303,18.6146,18.6724,1991143.0
2023-01-20 10:20:00,19.38,19.48,19.36,19.41,2385026.0,18.6724,18.7688,18.6532,18.7014,2385026.0
2023-01-20 10:25:00,19.41,19.5,19.3,19.48,2658764.0,18.7014,18.7881,18.5954,18.7688,2658764.0
2023-01-20 10:30:00,19.48,19.54,19.42,19.46,2721195.0,18.7688,18.8266,18.711,18.7495,2721195.0
2023-01-20 10:35:00,19.47,19.48,19.39,19.43,1139100.0,18.7592,18.7688,18.6821,18.7206,1139100.0
2023-01-20 10:40:00,19.43,19.46,19.35,19.39,1808826.0,18.7206,18.7495,18.6435,18.6821,1808826.0
2023-01-20 10:45:00,19.39,19.42,19.35,19.39,976561.0,18.6821,18.711,18.6435,18.6821,976561.0
2023-01-20 10:50:00,19.39,19.42,19.33,19.39,1443829.0,18.6821,18.711,18.6243,18.6821,1443829.0
2023-01-20 10:55:00,19.38,19.44,19.35,19.37,2036542.0,18.6724,18.7303,18.6435,18.6628,2036542.0
2023-01-20 11:00:00,19.37,19.53,19.35,19.51,2788470.0,18.6628,18.817,18.6435,18.7977,2788470.0
2023-01-20 11:05:00,19.51,19.55,19.48,19.51,1694870.0,18.7977,18.8362,18.7688,18.7977,1694870.0
2023-01-20 11:10:00,19.51,19.62,19.5,19.6,3170052.0,18.7977,18.9037,18.7881,18.8844,3170052.0
2023-01-20 11:15:00,19.59,19.64,19.57,19.64,1971087.0,18.8748,18.923,18.8555,18.923,1971087.0
2023-01-20 11:20:00,19.63,19.65,19.56,19.59,1593519.0,18.9133,18.9326,18.8459,18.8748,1593519.0
2023-01-20 11:25:00,19.59,19.73,19.58,19.71,2185609.0,18.8748,19.0097,18.8651,18.9904,2185609.0
2023-01-20 11:30:00,19.72,19.75,19.7,19.74,2101322.0,19.0,19.0289,18.9808,19.0193,2101322.0
2023-01-20 11:35:00,19.73,19.74,19.63,19.63,1882274.0,19.0097,19.0193,18.9133,18.9133,1882274.0
2023-01-20 11:40:00,19.63,19.66,19.6,19.63,1177449.0,18.9133,18.9422,18.8844,18.9133,1177449.0
2023-01-20 11:45:00,19.63,19.69,19.62,19.68,1615879.0,18.9133,18.9711,18.9037,18.9615,1615879.0
2023-01-20 11:50:00,19.67,19.69,19.62,19.63,964704.0,18.9519,18.9711,18.9037,18.9133,964704.0
2023-01-20 11:55:00,19.63,19.69,19.62,19.65,780404.0,18.9133,18.9711,18.9037,18.9326,780404.0
2023-01-20 12:00:00,19.66,19.72,19.65,19.71,1044093.0,18.9422,19.0,18.9326,18.9904,1044093.0
2023-01-20 12:05:00,19.71,19.75,19.69,19.71,1173707.0,18.9904,19.0289,18.9711,18.9904,1173707.0
2023-01-20 12:10:00,19.71,19.72,19.66,19.67,852671.0,18.9904,19.0,18.9422,18.9519,852671.0
2023-01-20 12:15:00,19.67,19.74,19.65,19.73,969452.0,18.9519,19.0193,18.9326,19.0097,969452.0
2023-01-20 12:20:00,19.72,19.76,19.7,19.74,968186.0,19.0,19.0386,18.9808,19.0193,968186.0
2023-01-20 12:25:00,19.75,19.78,19.71,19.73,1150137.0,19.0289,19.0578,18.9904,19.0097,1150137.0
2023-01-20 12:30:00,19.73,19.74,19.67,19.7,797593.0,19.0097,19.0193,18.9519,18.9808,797593.0
2023-01-20 12:35:00,19.71,19.75,19.69,19.75,555787.0,18.9904,19.0289,18.9711,19.0289,555787.0
2023-01-20 12:40:00,19.75,19.77,19.73,19.73,741824.0,19.0289,19.0482,19.0097,19.0097,741824.0
2023-01-20 12:45:00,19.73,19.75,19.71,19.75,569095.0,19.0097,19.0289,18.9904,19.0289,569095.0
2023-01-20 12:50:00,19.75,19.8,19.73,19.78,1143429.0,19.0289,19.0771,19.0097,19.0578,1143429.0
2023-01-20 12:55:00,19.78,19.78,19.69,19.69,789562.0,19.0578,19.0578,18.9711,18.9711,789562.0
2023-01-20 13:00:00,19.69,19.8,19.68,19.74,2710002.0,18.9711,19.0771,18.9615,19.0193,2710002.0
2023-01-20 13:05:00,19.74,19.75,19.69,19.71,892141.0,19.0193,19.0289,18.9711,18.9904,892141.0
2023-01-20 13:10:00,19.71,19.77,19.6,19.73,2411506.0,18.9904,19.0482,18.8844,19.0097,2411506.0
2023-01-20 13:15:00,19.74,19.76,19.58,19.59,1312394.0,19.0193,19.0386,18.8651,18.8748,1312394.0
2023-01-20 13:20:00,19.58,19.66,19.56,19.66,1365090.0,18.8651,18.9422,18.8459,18.9422,1365090.0
2023-01-20 13:25:00,19.65,19.7,19.63,19.67,1131530.0,18.9326,18.9808,18.9133,18.9519,1131530.0
2023-01-20 13:30:00,19.67,19.78,19.66,19.76,1958955.0,18.9519,19.0578,18.9422,19.0386,1958955.0
2023-01-20 13:35:00,19.76,19.92,19.76,19.88,3023431.0,19.0386,19.1927,19.0386,19.1542,3023431.0
2023-01-20 13:40:00,19.89,19.92,19.87,19.89,1556601.0,19.1638,19.1927,19.1446,19.1638,1556601.0
2023-01-20 13:45:00,19.89,19.98,19.87,19.97,1721766.0,19.1638,19.2505,19.1446,19.2409,1721766.0
2023-01-20 13:50:00,19.98,20.03,19.97,20.01,2695010.0,19.2505,19.2987,19.2409,19.2794,2695010.0
2023-01-20 13:55:00,20.0,20.05,19.97,20.03,1425637.0,19.2698,19.318,19.2409,19.2987,1425637.0
2023-01-20 14:00:00,20.04,20.06,20.0,20.04,1049398.0,19.3084,19.3276,19.2698,19.3084,1049398.0
2023-01-20 14:05:00,20.04,20.05,20.0,20.01,728238.0,19.3084,19.318,19.2698,19.2794,728238.0
2023-01-20 14:10:00,20.01,20.07,20.0,20.05,1305010.0,19.2794,19.3373,19.2698,19.318,1305010.0
2023-01-20 14:15:00,20.04,20.08,20.04,20.05,920453.0,19.3084,19.3469,19.3084,19.318,920453.0
2023-01-20 14:20:00,20.06,20.12,20.04,20.12,1376339.0,19.3276,19.3854,19.3084,19.3854,1376339.0
2023-01-20 14:25:00,20.12,20.13,20.08,20.1,1121737.0,19.3854,19.3951,19.3469,19.3662,1121737.0
2023-01-20 14:30:00,20.1,20.18,20.1,20.14,2763905.0,19.3662,19.4432,19.3662,19.4047,2763905.0
2023-01-20 14:35:00,20.14,20.16,20.12,20.14,844927.0,19.4047,19.424,19.3854,19.4047,844927.0
2023-01-20 14:40:00,20.14,20.17,20.13,20.16,1103067.0,19.4047,19.4336,19.3951,19.424,1103067.0
2023-01-20 14:45:00,20.15,20.16,20.1,20.12,1407346.0,19.4143,19.424,19.3662,19.3854,1407346.0
2023-01-20 14:50:00,20.13,20.14,20.08,20.12,1064797.0,19.3951,19.4047,19.3469,19.3854,1064797.0
2023-01-20 14:55:00,20.11,20.17,20.08,20.17,1899041.0,19.3758,19.4336,19.3469,19.4336,1899041.0
2023-01-20 15:00:00,20.16,20.24,20.16,20.22,3915272.0,19.424,19.5011,19.424,19.4818,3915272.0
2023-01-20 15:05:00,20.22,20.31,20.2,20.3,2292993.0,19.4818,19.5685,19.4625,19.5589,2292993.0
2023-01-20 15:10:00,20.3,20.4,20.28,20.39,2503792.0,19.5589,19.6552,19.5396,19.6456,2503792.0
2023-01-20 15:15:00,20.39,20.45,20.37,20.39,2430324.0,19.6456,19.7034,19.6263,19.6456,2430324.0
2023-01-20 15:20:00,20.38,20.39,20.27,20.31,2268686.0,19.6359,19.6456,19.53,19.5685,2268686.0
2023-01-20 15:25:00,20.3,20.33,20.29,20.31,1375354.0,19.5589,19.5878,19.5492,19.5685,1375354.0
2023-01-20 15:30:00,20.31,20.36,20.3,20.3,1832862.0,19.5685,19.6167,19.5589,19.5589,1832862.0
2023-01-20 15:35:00,20.3,20.34,20.26,20.33,1473185.0,19.5589,19.5974,19.5203,19.5878,1473185.0
2023-01-20 15:40:00,20.34,20.34,20.3,20.31,1287303.0,19.5974,19.5974,19.5589,19.5685,1287303.0
2023-01-20 15:45:00,20.31,20.36,20.26,20.35,2418948.0,19.5685,19.6167,19.5203,19.607,2418948.0
2023-01-20 15:50:00,20.35,20.42,20.29,20.38,3483185.0,19.607,19.6745,19.5492,19.6359,3483185.0
2023-01-20 15:55:00,20.39,20.45,20.36,20.41,5276289.0,19.6456,19.7034,19.6167,19.6648,5276289.0
2023-01-23 09:30:00,20.55,20.61,20.38,20.48,6054134.0,19.7997,19.8575,19.6359,19.7323,6054134.0
2023-01-23 09:35:00,20.49,20.71,20.46,20.67,5301777.0,19.7419,19.9539,19.713,19.9154,5301777.0
2023-01-23 09:40:00,20.67,20.81,20.66,20.73,5241101.0,19.9154,20.0502,19.9057,19.9732,5241101.0
2023-01-23 09:45:00,20.74,21.0,20.73,20.97,6807791.0,19.9828,20.2333,19.9732,20.2044,6807791.0
2023-01-23 09:50:00,20.97,21.14,20.96,21.1,4702392.0,20.2044,20.3682,20.1948,20.3297,4702392.0
2023-01-23 09:55:00,21.1,21.18,21.02,21.07,4734459.0,20.3297,20.4067,20.2526,20.3007,4734459.0
2023-01-23 10:00:00,21.07,21.21,21.06,21.12,4099434.0,20.3007,20.4356,20.2911,20.3489,4099434.0
2023-01-23 10:05:00,21.12,21.13,21.02,21.05,2986742.0,20.3489,20.3586,20.2526,20.2815,2986742.0
2023-01-23 10:10:00,21.04,21.22,21.04,21.14,4042090.0,20.2718,20.4453,20.2718,20.3682,4042090.0
2023-01-23 10:15:00,21.14,21.22,21.12,21.2,2694087.0,20.3682,20.4453,20.3489,20.426,2694087.0
2023-01-23 10:20:00,21.2,21.33,21.15,21.33,4083134.0,20.426,20.5513,20.3778,20.5513,4083134.0
2023-01-23 10:25:00,21.33,21.37,21.3,21.32,2948569.0,20.5513,20.5898,20.5224,20.5416,2948569.0
2023-01-23 10:30:00,21.33,21.41,21.31,21.38,3298396.0,20.5513,20.6283,20.532,20.5994,3298396.0
2023-01-23 10:35:00,21.38,21.4,21.32,21.35,2244426.0,20.5994,20.6187,20.5416,20.5705,2244426.0
2023-01-23 10:40:00,21.35,21.39,21.28,21.35,3303879.0,20.5705,20.6091,20.5031,20.5705,3303879.0
2023-01-23 10:45:00,21.35,21.49,21.32,21.48,3415715.0,20.5705,20.7054,20.5416,20.6958,3415715.0
2023-01-23 10:50:00,21.48,21.49,21.41,21.43,1854019.0,20.6958,20.7054,20.6283,20.6476,1854019.0
2023-01-23 10:55:00,21.44,21.49,21.42,21.42,1873805.0,20.6572,20.7054,20.638,20.638,1873805.0
2023-01-23 11:00:00,21.43,21.67,21.42,21.64,4260603.0,20.6476,20.8788,20.638,20.8499,4260603.0
2023-01-23 11:05:00,21.63,21.75,21.6,21.73,4276231.0,20.8403,20.9559,20.8114,20.9367,4276231.0
2023-01-23 11:10:00,21.74,21.76,21.7,21.71,2322021.0,20.9463,20.9656,20.9077,20.9174,2322021.0
2023-01-23 11:15:00,21.71,21.85,21.69,21.84,2330143.0,20.9174,21.0523,20.8981,21.0426,2330143.0
2023-01-23 11:20:00,21.84,21.88,21.79,21.8,2611864.0,21.0426,21.0812,20.9945,21.0041,2611864.0
2023-01-23 11:25:00,21.8,21.81,21.62,21.63,3540464.0,21.0041,21.0137,20.8307,20.8403,3540464.0
2023-01-23 11:30:00,21.64,21.71,21.62,21.65,1915960.0,20.8499,20.9174,20.8307,20.8596,1915960.0
2023-01-23 11:35:00,21.66,21.72,21.6,21.7,2088856.0,20.8692,20.927,20.8114,20.9077,2088856.0
2023-01-23 11:40:00,21.7,21.76,21.69,21.74,1436267.0,20.9077,20.9656,20.8981,20.9463,1436267.0
2023-01-23 11:45:00,21.75,21.81,21.7,21.8,1741395.0,20.9559,21.0137,20.9077,21.0041,1741395.0
2023-01-23 11:50:00,21.8,21.81,21.74,21.79,1388848.0,21.0041,21.0137,20.9463,20.9945,1388848.0
2023-01-23 11:55:00,21.79,21.83,21.77,21.82,1391145.0,20.9945,21.033,20.9752,21.0234,1391145.0
2023-01-23 12:00:00,21.82,21.82,21.76,21.79,1176529.0,21.0234,21.0234,20.9656,20.9945,1176529.0
2023-01-23 12:05:00,21.8,21.8,21.62,21.63,2010989.0,21.0041,21.0041,20.8307,20.8403,2010989.0
2023-01-23 12:10:00,21.63,21.67,21.62,21.65,1187725.0,20.8403,20.8788,20.8307,20.8596,1187725.0
2023-01-23 12:15:00,21.64,21.73,21.64,21.71,1182538.0,20.8499,20.9367,20.8499,20.9174,1182538.0
2023-01-23 12:20:00,21.71,21.75,21.66,21.73,1415672.0,20.9174,20.9559,20.8692,20.9367,1415672.0
2023-01-23 12:25:00,21.73,21.75,21.68,21.74,1007467.0,20.9367,20.9559,20.8885,20.9463,1007467.0
2023-01-23 12:30:00,21.74,21.75,21.68,21.71,737746.0,20.9463,20.9559,20.8885,20.9174,737746.0
2023-01-23 12:35:00,21.71,21.74,21.68,21.71,708502.0,20.9174,20.9463,20.8885,20.9174,708502.0
2023-01-23 12:40:00,21.71,21.74,21.68,21.72,684924.0,20.9174,20.9463,20.8885,20.927,684924.0
2023-01-23 12:45:00,21.72,21.73,21.68,21.69,1849453.0,20.927,20.9367,20.8885,20.8981,1849453.0
2023-01-23 12:50:00,21.7,21.78,21.66,21.78,1518515.0,20.9077,20.9848,20.8692,20.9848,1518515.0
2023-01-23 12:55:00,21.77,21.83,21.75,21.8,1484253.0,20.9752,21.033,20.9559,21.0041,1484253.0
2023-01-23 13:00:00,21.8,21.87,21.77,21.83,1589860.0,21.0041,21.0715,20.9752,21.033,1589860.0
2023-01-23 13:05:00,21.83,21.86,21.81,21.86,920053.0,21.033,21.0619,21.0137,21.0619,920053.0
2023-01-23 13:10:00,21.85,21.88,21.8,21.85,1059136.0,21.0523,21.0812,21.0041,21.0523,1059136.0
2023-01-23 13:15:00,21.85,21.9,21.83,21.87,2291540.0,21.0523,21.1004,21.033,21.0715,2291540.0
2023-01-23 13:20:00,21.88,21.94,21.87,21.92,1890602.0,21.0812,21.139,21.0715,21.1197,1890602.0
2023-01-23 13:25:00,21.91,21.92,21.86,21.91,841669.0,21.1101,21.1197,21.0619,21.1101,841669.0
2023-01-23 13:30:00,21.92,21.96,21.9,21.93,1540853.0,21.1197,21.1583,21.1004,21.1294,1540853.0
2023-01-23 13:35:00,21.93,21.99,21.92,21.96,1008237.0,21.1294,21.1872,21.1197,21.1583,1008237.0
2023-01-23 13:40:00,21.97,21.99,21.93,21.97,1199819.0,21.1679,21.1872,21.1294,21.1679,1199819.0
2023-01-23 13:45:00,21.98,22.0,21.96,21.98,2199089.0,21.1775,21.1968,21.1583,21.1775,2199089.0
2023-01-23 13:50:00,21.98,22.0,21.9,21.92,1775041.0,21.1775,21.1968,21.1004,21.1197,1775041.0
2023-01-23 13:55:00,21.92,21.95,21.86,21.89,1429458.0,21.1197,21.1486,21.0619,21.0908,1429458.0
2023-01-23 14:00:00,21.89,21.89,21.76,21.79,1979395.0,21.0908,21.0908,20.9656,20.9945,1979395.0
2023-01-23 14:05:00,21.79,21.85,21.77,21.8,1358339.0,20.9945,21.0523,20.9752,21.0041,1358339.0
2023-01-23 14:10:00,21.8,21.83,21.75,21.82,1293389.0,21.0041,21.033,20.9559,21.0234,1293389.0
2023-01-23 14:15:00,21.82,21.85,21.78,21.85,1003373.0,21.0234,21.0523,20.9848,21.0523,1003373.0
2023-01-23 14:20:00,21.84,21.86,21.81,21.82,896158.0,21.0426,21.0619,21.0137,21.0234,896158.0
2023-01-23 14:25:00,21.82,21.83,21.69,21.73,1852581.0,21.0234,21.033,20.8981,20.9367,1852581.0
2023-01-23 14:30:00,21.73,21.8,21.71,21.73,1273687.0,20.9367,21.0041,20.9174,20.9367,1273687.0
2023-01-23 14:35:00,21.72,21.73,21.58,21.61,2980041.0,20.927,20.9367,20.7921,20.821,2980041.0
2023-01-23 14:40:00,21.61,21.66,21.58,21.6,1932961.0,20.821,20.8692,20.7921,20.8114,1932961.0
2023-01-23 14:45:00,21.6,21.61,21.38,21.45,4349106.0,20.8114,20.821,20.5994,20.6669,4349106.0
2023-01-23 14:50:00,21.44,21.46,21.37,21.44,2140352.0,20.6572,20.6765,20.5898,20.6572,2140352.0
2023-01-23 14:55:00,21.43,21.55,21.43,21.53,2730688.0,20.6476,20.7632,20.6476,20.744,2730688.0
2023-01-23 15:00:00,21.53,21.55,21.45,21.46,1612907.0,20.744,20.7632,20.6669,20.6765,1612907.0
2023-01-23 15:05:00,21.45,21.52,21.4,21.5,2029323.0,20.6669,20.7343,20.6187,20.715,2029323.0
2023-01-23 15:10:00,21.5,21.64,21.47,21.62,2424547.0,20.715,20.8499,20.6861,20.8307,2424547.0
2023-01-23 15:15:00,21.62,21.67,21.57,21.62,2075595.0,20.8307,20.8788,20.7825,20.8307,2075595.0
2023-01-23 15:20:00,21.62,21.65,21.56,21.61,1257690.0,20.8307,20.8596,20.7729,20.821,1257690.0
2023-01-23 15:25:00,21.61,21.61,21.5,21.6,1789078.0,20.821,20.821,20.715,20.8114,1789078.0
2023-01-23 15:30:00,21.6,21.62,21.54,21.56,1186704.0,20.8114,20.8307,20.7536,20.7729,1186704.0
2023-01-23 15:35:00,21.57,21.67,21.54,21.64,1286980.0,20.7825,20.8788,20.7536,20.8499,1286980.0
2023-01-23 15:40:00,21.63,21.65,21.53,21.64,1385127.0,20.8403,20.8596,20.744,20.8499,1385127.0
2023-01-23 15:45:00,21.64,21.69,21.61,21.66,2334687.0,20.8499,20.8981,20.821,20.8692,2334687.0
2023-01-23 15:50:00,21.66,21.78,21.65,21.76,4026249.0,20.8692,20.9848,20.8596,20.9656,4026249.0
2023-01-23 15:55:00,21.75,21.8,21.71,21.75,4193697.0,20.9559,21.0041,20.9174,20.9559,4193697.0
2023-01-24 09:30:00,21.36,21.49,21.25,21.43,5122529.0,20.5802,20.7054,20.4742,20.6476,5122529.0
2023-01-24 09:35:00,21.42,21.5,21.28,21.45,3400690.0,20.638,20.715,20.5031,20.6669,3400690.0
2023-01-24 09:40:00,21.44,21.59,21.41,21.55,3877391.0,20.6572,20.8018,20.6283,20.7632,3877391.0
2023-01-24 09:45:00,21.55,21.71,21.43,21.67,6446262.0,20.7632,20.9174,20.6476,20.8788,6446262.0
2023-01-24 09:50:00,21.67,21.85,21.62,21.85,3956835.0,20.8788,21.0523,20.8307,21.0523,3956835.0
2023-01-24 09:55:00,21.84,21.87,21.45,21.49,4701611.0,21.0426,21.0715,20.6669,20.7054,4701611.0
2023-01-24 10:00:00,21.5,21.54,21.37,21.38,3438706.0,20.715,20.7536,20.5898,20.5994,3438706.0
2023-01-24 10:05:00,21.39,21.48,21.24,21.43,3851517.0,20.6091,20.6958,20.4645,20.6476,3851517.0
2023-01-24 10:10:00,21.43,21.61,21.39,21.61,3148465.0,20.6476,20.821,20.6091,20.821,3148465.0
2023-01-24 10:15:00,21.61,21.78,21.45,21.48,4176151.0,20.821,20.9848,20.6669,20.6958,4176151.0
2023-01-24 10:20:00,21.48,21.56,21.37,21.46,1808531.0,20.6958,20.7729,20.5898,20.6765,1808531.0
2023-01-24 10:25:00,21.46,21.59,21.45,21.57,2216050.0,20.6765,20.8018,20.6669,20.7825,2216050.0
2023-01-24 10:30:00,21.57,21.63,21.46,21.56,2176289.0,20.7825,20.8403,20.6765,20.7729,2176289.0
2023-01-24 10:35:00,21.56,21.56,21.34,21.43,2415550.0,20.7729,20.7729,20.5609,20.6476,2415550.0
2023-01-24 10:40:00,21.42,21.6,21.37,21.56,1708590.0,20.638,20.8114,20.5898,20.7729,1708590.0
2023-01-24 10:45:00,21.56,21.65,21.52,21.61,2051886.0,20.7729,20.8596,20.7343,20.821,2051886.0
2023-01-24 10:50:00,21.61,21.7,21.56,21.69,1646023.0,20.821,20.9077,20.7729,20.8981,1646023.0
2023-01-24 10:55:00,21.7,21.81,21.68,21.75,3144575.0,20.9077,21.0137,20.8885,20.9559,3144575.0
2023-01-24 11:00:00,21.75,21.78,21.66,21.75,1953534.0,20.9559,20.9848,20.8692,20.9559,1953534.0
2023-01-24 11:05:00,21.74,21.76,21.65,21.69,1762690.0,20.9463,20.9656,20.8596,20.8981,1762690.0
2023-01-24 11:10:00,21.7,21.73,21.6,21.65,1833094.0,20.9077,20.9367,20.8114,20.8596,1833094.0
2023-01-24 11:15:00,21.66,21.68,21.57,21.64,1293812.0,20.8692,20.8885,20.7825,20.8499,1293812.0
2023-01-24 11:20:00,21.64,21.74,21.6,21.71,1565211.0,20.8499,20.9463,20.8114,20.9174,1565211.0
2023-01-24 11:25:00,21.71,21.79,21.68,21.77,1654985.0,20.9174,20.9945,20.8885,20.9752,1654985.0
2023-01-24 11:30:00,21.78,21.79,21.62,21.63,1421706.0,20.9848,20.9945,20.8307,20.8403,1421706.0
2023-01-24 11:35:00,21.62,21.72,21.61,21.71,1096726.0,20.8307,20.927,20.821,20.9174,1096726.0
2023-01-24 11:40:00,21.71,21.74,21.62,21.66,1125652.0,20.9174,20.9463,20.8307,20.8692,1125652.0
2023-01-24 11:45:00,21.67,21.72,21.64,21.69,752316.0,20.8788,20.927,20.8499,20.8981,752316.0
2023-01-24 11:50:00,21.7,21.74,21.64,21.66,945675.0,20.9077,20.9463,20.8499,20.8692,945675.0
2023-01-24 11:55:00,21.66,21.71,21.63,21.68,653153.0,20.8692,20.9174,20.8403,20.8885,653153.0
2023-01-24 12:00:00,21.67,21.67,21.5,21.61,1838099.0,20.8788,20.8788,20.715,20.821,1838099.0
2023-01-24 12:05:00,21.61,21.7,21.6,21.67,1023615.0,20.821,20.9077,20.8114,20.8788,1023615.0
2023-01-24 12:10:00,21.67,21.75,21.66,21.74,1781089.0,20.8788,20.9559,20.8692,20.9463,1781089.0
2023-01-24 12:15:00,21.74,21.78,21.71,21.76,817014.0,20.9463,20.9848,20.9174,20.9656,817014.0
2023-01-24 12:20:00,21.76,21.76,21.7,21.72,737013.0,20.9656,20.9656,20.9077,20.927,737013.0
2023-01-24 12:25:00,21.72,21.74,21.67,21.71,667722.0,20.927,20.9463,20.8788,20.9174,667722.0
2023-01-24 12:30:00,21.71,21.71,21.63,21.63,873582.0,20.9174,20.9174,20.8403,20.8403,873582.0
2023-01-24 12:35:00,21.64,21.68,21.59,21.62,891699.0,20.8499,20.8885,20.8018,20.8307,891699.0
2023-01-24 12:40:00,21.62,21.63,21.53,21.54,910987.0,20.8307,20.8403,20.744,20.7536,910987.0
2023-01-24 12:45:00,21.54,21.6,21.52,21.57,980475.0,20.7536,20.8114,20.7343,20.7825,980475.0
2023-01-24 12:50:00,21.56,21.6,21.52,21.57,1042006.0,20.7729,20.8114,20.7343,20.7825,1042006.0
2023-01-24 12:55:00,21.57,21.61,21.54,21.57,763032.0,20.7825,20.821,20.7536,20.7825,763032.0
2023-01-24 13:00:00,21.57,21.64,21.42,21.45,2067646.0,20.7825,20.8499,20.638,20.6669,2067646.0
2023-01-24 13:05:00,21.46,21.56,21.44,21.54,1610889.0,20.6765,20.7729,20.6572,20.7536,1610889.0
2023-01-24 13:10:00,21.54,21.63,21.53,21.58,1210025.0,20.7536,20.8403,20.744,20.7921,1210025.0
2023-01-24 13:15:00,21.59,21.67,21.57,21.63,1341337.0,20.8018,20.8788,20.7825,20.8403,1341337.0
2023-01-24 13:20:00,21.64,21.65,21.58,21.63,648855.0,20.8499,20.8596,20.7921,20.8403,648855.0
2023-01-24 13:25:00,21.62,21.66,21.57,21.66,839330.0,20.8307,20.8692,20.7825,20.8692,839330.0
2023-01-24 13:30:00,21.65,21.67,21.61,21.66,595401.0,20.8596,20.8788,20.821,20.8692,595401.0
2023-01-24 13:35:00,21.66,21.69,21.63,21.69,635478.0,20.8692,20.8981,20.8403,20.8981,635478.0
2023-01-24 13:40:00,21.68,21.77,21.66,21.74,1697749.0,20.8885,20.9752,20.8692,20.9463,1697749.0
2023-01-24 13:45:00,21.73,21.78,21.73,21.74,979701.0,20.9367,20.9848,20.9367,20.9463,979701.0
2023-01-24 13:50:00,21.74,21.76,21.7,21.73,865763.0,20.9463,20.9656,20.9077,20.9367,865763.0
2023-01-24 13:55:00,21.73,21.75,21.68,21.7,796785.0,20.9367,20.9559,20.8885,20.9077,796785.0
2023-01-24 14:00:00,21.7,21.71,21.53,21.58,1816579.0,20.9077,20.9174,20.744,20.7921,1816579.0
2023-01-24 14:05:00,21.57,21.62,21.54,21.58,935163.0,20.7825,20.8307,20.7536,20.7921,935163.0
2023-01-24 14:10:00,21.57,21.62,21.56,21.59,699083.0,20.7825,20.8307,20.7729,20.8018,699083.0
2023-01-24 14:15:00,21.59,21.64,21.57,21.59,658120.0,20.8018,20.8499,20.7825,20.8018,658120.0
2023-01-24 14:20:00,21.6,21.64,21.58,21.6,592315.0,20.8114,20.8499,20.7921,20.8114,592315.0
2023-01-24 14:25:00,21.6,21.64,21.58,21.61,615447.0,20.8114,20.8499,20.7921,20.821,615447.0
2023-01-24 14:30:00,21.61,21.68,21.6,21.64,897076.0,20.821,20.8885,20.8114,20.8499,897076.0
2023-01-24 14:35:00,21.64,21.67,21.61,21.65,643627.0,20.8499,20.8788,20.821,20.8596,643627.0
2023-01-24 14:40:00,21.64,21.65,21.59,21.64,491436.0,20.8499,20.8596,20.8018,20.8499,491436.0
2023-01-24 14:45:00,21.64,21.68,21.6,21.61,785569.0,20.8499,20.8885,20.8114,20.821,785569.0
2023-01-24 14:50:00,21.61,21.66,21.58,21.66,783812.0,20.821,20.8692,20.7921,20.8692,783812.0
2023-01-24 14:55:00,21.66,21.69,21.64,21.68,960852.0,20.8692,20.8981,20.8499,20.8885,960852.0
2023-01-24 15:00:00,21.67,21.71,21.63,21.67,1119421.0,20.8788,20.9174,20.8403,20.8788,1119421.0
2023-01-24 15:05:00,21.67,21.67,21.6,21.6,775717.0,20.8788,20.8788,20.8114,20.8114,775717.0
2023-01-24 15:10:00,21.6,21.65,21.56,21.58,1095067.0,20.8114,20.8596,20.7729,20.7921,1095067.0
2023-01-24 15:15:00,21.58,21.6,21.55,21.58,1069674.0,20.7921,20.8114,20.7632,20.7921,1069674.0
2023-01-24 15:20:00,21.59,21.62,21.55,21.61,846162.0,20.8018,20.8307,20.7632,20.821,846162.0
2023-01-24 15:25:00,21.61,21.64,21.57,21.6,869684.0,20.821,20.8499,20.7825,20.8114,869684.0
2023-01-24 15:30:00,21.61,21.62,21.48,21.48,1413551.0,20.821,20.8307,20.6958,20.6958,1413551.0
2023-01-24 15:35:00,21.48,21.5,21.44,21.47,1088464.0,20.6958,20.715,20.6572,20.6861,1088464.0
2023-01-24 15:40:00,21.46,21.47,21.36,21.42,2111958.0,20.6765,20.6861,20.5802,20.638,2111958.0
2023-01-24 15:45:00,21.41,21.44,21.35,21.44,1538907.0,20.6283,20.6572,20.5705,20.6572,1538907.0
2023-01-24 15:50:00,21.44,21.58,21.4,21.58,2402064.0,20.6572,20.7921,20.6187,20.7921,2402064.0
2023-01-24 15:55:00,21.58,21.66,21.57,21.61,2082456.0,20.7921,20.8692,20.7825,20.821,2082456.0
2023-01-25 09:30:00,20.56,20.56,20.26,20.42,6829486.0,19.8094,19.8094,19.5203,19.6745,6829486.0
2023-01-25 09:35:00,20.42,20.53,20.35,20.5,4558406.0,19.6745,19.7805,19.607,19.7516,4558406.0
2023-01-25 09:40:00,20.49,20.63,20.4,20.42,4443973.0,19.7419,19.8768,19.6552,19.6745,4443973.0
2023-01-25 09:45:00,20.42,20.5,20.36,20.39,2576913.0,19.6745,19.7516,19.6167,19.6456,2576913.0
2023-01-25 09:50:00,20.4,20.48,20.2,20.24,3645628.0,19.6552,19.7323,19.4625,19.5011,3645628.0
2023-01-25 09:55:00,20.24,20.29,20.07,20.09,4498287.0,19.5011,19.5492,19.3373,19.3565,4498287.0
2023-01-25 10:00:00,20.08,20.18,20.03,20.17,5042739.0,19.3469,19.4432,19.2987,19.4336,5042739.0
2023-01-25 10:05:00,20.16,20.3,20.14,20.22,5442667.0,19.424,19.5589,19.4047,19.4818,5442667.0
2023-01-25 10:10:00,20.23,20.25,20.07,20.07,2560546.0,19.4914,19.5107,19.3373,19.3373,2560546.0
2023-01-25 10:15:00,20.07,20.28,20.04,20.2,4190055.0,19.3373,19.5396,19.3084,19.4625,4190055.0
2023-01-25 10:20:00,20.2,20.23,20.08,20.11,1970674.0,19.4625,19.4914,19.3469,19.3758,1970674.0
2023-01-25 10:25:00,20.11,20.23,20.1,20.21,1559118.0,19.3758,19.4914,19.3662,19.4721,1559118.0
2023-01-25 10:30:00,20.21,20.34,20.06,20.09,4510560.0,19.4721,19.5974,19.3276,19.3565,4510560.0
2023-01-25 10:35:00,20.09,20.18,19.98,20.04,4415884.0,19.3565,19.4432,19.2505,19.3084,4415884.0
2023-01-25 10:40:00,20.04,20.18,20.0,20.14,2655185.0,19.3084,19.4432,19.2698,19.4047,2655185.0
2023-01-25 10:45:00,20.14,20.26,20.12,20.14,2193736.0,19.4047,19.5203,19.3854,19.4047,2193736.0
2023-01-25 10:50:00,20.14,20.21,20.07,20.21,1839269.0,19.4047,19.4721,19.3373,19.4721,1839269.0
2023-01-25 10:55:00,20.2,20.35,20.18,20.32,3262442.0,19.4625,19.607,19.4432,19.5781,3262442.0
2023-01-25 11:00:00,20.32,20.38,20.27,20.36,3183986.0,19.5781,19.6359,19.53,19.6167,3183986.0
2023-01-25 11:05:00,20.37,20.38,20.27,20.29,2277086.0,19.6263,19.6359,19.53,19.5492,2277086.0
2023-01-25 11:10:00,20.29,20.52,20.29,20.51,4555061.0,19.5492,19.7708,19.5492,19.7612,4555061.0
2023-01-25 11:15:00,20.51,20.7,20.46,20.65,4588503.0,19.7612,19.9443,19.713,19.8961,4588503.0
2023-01-25 11:20:00,20.67,20.74,20.58,20.61,4029513.0,19.9154,19.9828,19.8286,19.8575,4029513.0
2023-01-25 11:25:00,20.62,20.66,20.56,20.63,2186188.0,19.8672,19.9057,19.8094,19.8768,2186188.0
2023-01-25 11:30:00,20.63,20.7,20.6,20.69,1989498.0,19.8768,19.9443,19.8479,19.9346,1989498.0
2023-01-25 11:35:00,20.69,20.79,20.61,20.72,2857160.0,19.9346,20.031,19.8575,19.9635,2857160.0
2023-01-25 11:40:00,20.72,20.76,20.63,20.67,1859860.0,19.9635,20.0021,19.8768,19.9154,1859860.0
2023-01-25 11:45:00,20.67,20.73,20.62,20.73,1787336.0,19.9154,19.9732,19.8672,19.9732,1787336.0
2023-01-25 11:50:00,20.73,20.94,20.68,20.89,4612946.0,19.9732,20.1755,19.925,20.1273,4612946.0
2023-01-25 11:55:00,20.88,20.97,20.83,20.84,4050913.0,20.1177,20.2044,20.0695,20.0791,4050913.0
2023-01-25 12:00:00,20.85,20.89,20.79,20.8,3634859.0,20.0888,20.1273,20.031,20.0406,3634859.0
2023-01-25 12:05:00,20.8,20.82,20.74,20.78,2126825.0,20.0406,20.0599,19.9828,20.0213,2126825.0
2023-01-25 12:10:00,20.78,20.82,20.73,20.8,1993587.0,20.0213,20.0599,19.9732,20.0406,1993587.0
2023-01-25 12:15:00,20.8,20.85,20.77,20.79,1990865.0,20.0406,20.0888,20.0117,20.031,1990865.0
2023-01-25 12:20:00,20.78,20.79,20.71,20.73,1507169.0,20.0213,20.031,19.9539,19.9732,1507169.0
2023-01-25 12:25:00,20.73,20.75,20.67,20.7,1310531.0,19.9732,19.9924,19.9154,19.9443,1310531.0
2023-01-25 12:30:00,20.7,20.73,20.66,20.68,825607.0,19.9443,19.9732,19.9057,19.925,825607.0
2023-01-25 12:35:00,20.68,20.75,20.67,20.74,1072443.0,19.925,19.9924,19.9154,19.9828,1072443.0
2023-01-25 12:40:00,20.73,20.83,20.72,20.77,1428888.0,19.9732,20.0695,19.9635,20.0117,1428888.0
2023-01-25 12:45:00,20.78,20.81,20.75,20.78,773151.0,20.0213,20.0502,19.9924,20.0213,773151.0
2023-01-25 12:50:00,20.78,20.83,20.77,20.78,908118.0,20.0213,20.0695,20.0117,20.0213,908118.0
2023-01-25 12:55:00,20.78,20.8,20.73,20.79,760135.0,20.0213,20.0406,19.9732,20.031,760135.0
2023-01-25 13:00:00,20.79,20.95,20.77,20.82,2385712.0,20.031,20.1851,20.0117,20.0599,2385712.0
2023-01-25 13:05:00,20.82,20.92,20.81,20.89,2100191.0,20.0599,20.1562,20.0502,20.1273,2100191.0
2023-01-25 13:10:00,20.89,21.01,20.88,20.98,3230960.0,20.1273,20.2429,20.1177,20.214,3230960.0
2023-01-25 13:15:00,20.98,21.02,20.96,20.98,1185775.0,20.214,20.2526,20.1948,20.214,1185775.0
2023-01-25 13:20:00,20.98,21.05,20.97,21.05,1838685.0,20.214,20.2815,20.2044,20.2815,1838685.0
2023-01-25 13:25:00,21.04,21.14,21.02,21.11,3661957.0,20.2718,20.3682,20.2526,20.3393,3661957.0
2023-01-25 13:30:00,21.11,21.15,21.01,21.03,2529175.0,20.3393,20.3778,20.2429,20.2622,2529175.0
2023-01-25 13:35:00,21.03,21.1,21.02,21.04,1323569.0,20.2622,20.3297,20.2526,20.2718,1323569.0
2023-01-25 13:40:00,21.05,21.12,21.04,21.08,1221086.0,20.2815,20.3489,20.2718,20.3104,1221086.0
2023-01-25 13:45:00,21.09,21.22,21.08,21.2,2577395.0,20.32,20.4453,20.3104,20.426,2577395.0
2023-01-25 13:50:00,21.2,21.23,21.12,21.13,2081060.0,20.426,20.4549,20.3489,20.3586,2081060.0
2023-01-25 13:55:00,21.13,21.15,21.06,21.13,1522938.0,20.3586,20.3778,20.2911,20.3586,1522938.0
2023-01-25 14:00:00,21.13,21.17,21.06,21.11,1570864.0,20.3586,20.3971,20.2911,20.3393,1570864.0
2023-01-25 14:05:00,21.12,21.15,21.09,21.12,1750044.0,20.3489,20.3778,20.32,20.3489,1750044.0
2023-01-25 14:10:00,21.13,21.28,21.11,21.24,3938465.0,20.3586,20.5031,20.3393,20.4645,3938465.0
2023-01-25 14:15:00,21.25,21.44,21.25,21.43,5486673.0,20.4742,20.6572,20.4742,20.6476,5486673.0
2023-01-25 14:20:00,21.43,21.44,21.31,21.35,2311972.0,20.6476,20.6572,20.532,20.5705,2311972.0
2023-01-25 14:25:00,21.34,21.36,21.23,21.3,2055409.0,20.5609,20.5802,20.4549,20.5224,2055409.0
2023-01-25 14:30:00,21.3,21.32,21.18,21.19,1805342.0,20.5224,20.5416,20.4067,20.4164,1805342.0
2023-01-25 14:35:00,21.19,21.24,21.17,21.22,1548727.0,20.4164,20.4645,20.3971,20.4453,1548727.0
2023-01-25 14:40:00,21.23,21.31,21.21,21.28,1585846.0,20.4549,20.532,20.4356,20.5031,1585846.0
2023-01-25 14:45:00,21.28,21.31,21.22,21.28,1768692.0,20.5031,20.532,20.4453,20.5031,1768692.0
2023-01-25 14:50:00,21.27,21.38,21.26,21.36,2308780.0,20.4934,20.5994,20.4838,20.5802,2308780.0
2023-01-25 14:55:00,21.36,21.42,21.34,21.36,1513393.0,20.5802,20.638,20.5609,20.5802,1513393.0
2023-01-25 15:00:00,21.36,21.53,21.35,21.51,3129018.0,20.5802,20.744,20.5705,20.7247,3129018.0
2023-01-25 15:05:00,21.52,21.56,21.5,21.55,1946539.0,20.7343,20.7729,20.715,20.7632,1946539.0
2023-01-25 15:10:00,21.55,21.59,21.45,21.48,2613248.0,20.7632,20.8018,20.6669,20.6958,2613248.0
2023-01-25 15:15:00,21.48,21.5,21.41,21.43,1373803.0,20.6958,20.715,20.6283,20.6476,1373803.0
2023-01-25 15:20:00,21.44,21.44,21.34,21.36,1608320.0,20.6572,20.6572,20.5609,20.5802,1608320.0
2023-01-25 15:25:00,21.35,21.41,21.33,21.39,1945318.0,20.5705,20.6283,20.5513,20.6091,1945318.0
2023-01-25 15:30:00,21.4,21.44,21.38,21.39,1400597.0,20.6187,20.6572,20.5994,20.6091,1400597.0
2023-01-25 15:35:00,21.4,21.45,21.29,21.41,2231431.0,20.6187,20.6669,20.5127,20.6283,2231431.0
2023-01-25 15:40:00,21.4,21.42,21.31,21.33,873524.0,20.6187,20.638,20.532,20.5513,873524.0
2023-01-25 15:45:00,21.33,21.36,21.28,21.34,1552188.0,20.5513,20.5802,20.5031,20.5609,1552188.0
2023-01-25 15:50:00,21.33,21.37,21.22,21.33,3321982.0,20.5513,20.5898,20.4453,20.5513,3321982.0
2023-01-25 15:55:00,21.33,21.44,21.33,21.44,2809623.0,20.5513,20.6572,20.5513,20.6572,2809623.0
2023-01-26 09:30:00,22.21,22.49,22.21,22.31,7983654.0,21.3991,21.6689,21.3991,21.4955,7983654.0
2023-01-26 09:35:00,22.31,22.53,22.31,22.4,6727599.0,21.4955,21.7074,21.4955,21.5822,6727599.0
2023-01-26 09:40:00,22.41,22.48,22.12,22.18,5468113.0,21.5918,21.6593,21.3124,21.3702,5468113.0
2023-01-26 09:45:00,22.18,22.29,22.09,22.1,4233238.0,21.3702,21.4762,21.2835,21.2931,4233238.0
2023-01-26 09:50:00,22.1,22.13,21.91,21.97,5829643.0,21.2931,21.322,21.1101,21.1679,5829643.0
2023-01-26 09:55:00,21.96,22.06,21.82,21.98,4433149.0,21.1583,21.2546,21.0234,21.1775,4433149.0
2023-01-26 10:00:00,21.98,22.14,21.86,22.09,5243459.0,21.1775,21.3317,21.0619,21.2835,5243459.0
2023-01-26 10:05:00,22.09,22.13,21.87,21.93,3787528.0,21.2835,21.322,21.0715,21.1294,3787528.0
2023-01-26 10:10:00,21.93,22.12,21.86,22.07,3478368.0,21.1294,21.3124,21.0619,21.2642,3478368.0
2023-01-26 10:15:00,22.07,22.26,22.06,22.25,4594006.0,21.2642,21.4473,21.2546,21.4377,4594006.0
2023-01-26 10:20:00,22.25,22.38,22.17,22.35,6623430.0,21.4377,21.5629,21.3606,21.534,6623430.0
2023-01-26 10:25:00,22.36,22.37,22.15,22.24,2976533.0,21.5437,21.5533,21.3413,21.428,2976533.0
2023-01-26 10:30:00,22.24,22.31,22.16,22.3,2668282.0,21.428,21.4955,21.351,21.4858,2668282.0
2023-01-26 10:35:00,22.3,22.31,21.95,21.97,3017991.0,21.4858,21.4955,21.1486,21.1679,3017991.0
2023-01-26 10:40:00,21.97,22.09,21.92,22.0,2549316.0,21.1679,21.2835,21.1197,21.1968,2549316.0
2023-01-26 10:45:00,22.0,22.12,21.96,22.12,1644214.0,21.1968,21.3124,21.1583,21.3124,1644214.0
2023-01-26 10:50:00,22.11,22.13,21.75,21.77,3254910.0,21.3028,21.322,20.9559,20.9752,3254910.0
2023-01-26 10:55:00,21.77,21.79,21.61,21.69,4512755.0,20.9752,20.9945,20.821,20.8981,4512755.0
2023-01-26 11:00:00,21.68,21.86,21.62,21.8,2684494.0,20.8885,21.0619,20.8307,21.0041,2684494.0
2023-01-26 11:05:00,21.8,21.83,21.67,21.71,2187860.0,21.0041,21.033,20.8788,20.9174,2187860.0
2023-01-26 11:10:00,21.71,21.85,21.68,21.84,1934825.0,20.9174,21.0523,20.8885,21.0426,1934825.0
2023-01-26 11:15:00,21.84,21.94,21.79,21.85,2917300.0,21.0426,21.139,20.9945,21.0523,2917300.0
2023-01-26 11:20:00,21.85,21.85,21.6,21.6,2784800.0,21.0523,21.0523,20.8114,20.8114,2784800.0
2023-01-26 11:25:00,21.61,21.83,21.6,21.82,2600006.0,20.821,21.033,20.8114,21.0234,2600006.0
2023-01-26 11:30:00,21.82,21.88,21.79,21.85,2593621.0,21.0234,21.0812,20.9945,21.0523,2593621.0
2023-01-26 11:35:00,21.85,21.92,21.76,21.81,2174603.0,21.0523,21.1197,20.9656,21.0137,2174603.0
2023-01-26 11:40:00,21.82,21.98,21.78,21.94,2064969.0,21.0234,21.1775,20.9848,21.139,2064969.0
2023-01-26 11:45:00,21.94,21.96,21.87,21.94,1226833.0,21.139,21.1583,21.0715,21.139,1226833.0
2023-01-26 11:50:00,21.94,21.95,21.88,21.91,1179555.0,21.139,21.1486,21.0812,21.1101,1179555.0
2023-01-26 11:55:00,21.91,21.99,21.84,21.95,1744180.0,21.1101,21.1872,21.0426,21.1486,1744180.0
2023-01-26 12:00:00,21.95,22.07,21.93,22.01,2295725.0,21.1486,21.2642,21.1294,21.2064,2295725.0
2023-01-26 12:05:00,22.01,22.13,22.0,22.12,1721135.0,21.2064,21.322,21.1968,21.3124,1721135.0
2023-01-26 12:10:00,22.11,22.21,22.11,22.12,2562986.0,21.3028,21.3991,21.3028,21.3124,2562986.0
2023-01-26 12:15:00,22.12,22.14,22.06,22.07,1428220.0,21.3124,21.3317,21.2546,21.2642,1428220.0
2023-01-26 12:20:00,22.07,22.14,22.05,22.09,1112180.0,21.2642,21.3317,21.245,21.2835,1112180.0
2023-01-26 12:25:00,22.09,22.13,22.06,22.1,1507318.0,21.2835,21.322,21.2546,21.2931,1507318.0
2023-01-26 12:30:00,22.1,22.18,22.08,22.16,1485774.0,21.2931,21.3702,21.2739,21.351,1485774.0
2023-01-26 12:35:00,22.16,22.19,22.14,22.15,1734458.0,21.351,21.3799,21.3317,21.3413,1734458.0
2023-01-26 12:40:00,22.15,22.2,22.06,22.08,1649885.0,21.3413,21.3895,21.2546,21.2739,1649885.0
2023-01-26 12:45:00,22.09,22.14,21.99,22.05,1629882.0,21.2835,21.3317,21.1872,21.245,1629882.0
2023-01-26 12:50:00,22.05,22.2,22.04,22.18,1778380.0,21.245,21.3895,21.2353,21.3702,1778380.0
2023-01-26 12:55:00,22.19,22.19,22.08,22.11,1128836.0,21.3799,21.3799,21.2739,21.3028,1128836.0
2023-01-26 13:00:00,22.11,22.17,22.08,22.12,1196312.0,21.3028,21.3606,21.2739,21.3124,1196312.0
2023-01-26 13:05:00,22.12,22.13,21.95,22.0,1677244.0,21.3124,21.322,21.1486,21.1968,1677244.0
2023-01-26 13:10:00,22.0,22.09,21.99,22.06,1084875.0,21.1968,21.2835,21.1872,21.2546,1084875.0
2023-01-26 13:15:00,22.06,22.07,21.98,22.0,943431.0,21.2546,21.2642,21.1775,21.1968,943431.0
2023-01-26 13:20:00,22.0,22.1,21.98,22.1,959380.0,21.1968,21.2931,21.1775,21.2931,959380.0
2023-01-26 13:25:00,22.1,22.13,22.08,22.1,890454.0,21.2931,21.322,21.2739,21.2931,890454.0
2023-01-26 13:30:00,22.11,22.18,22.11,22.13,1340660.0,21.3028,21.3702,21.3028,21.322,1340660.0
2023-01-26 13:35:00,22.13,22.29,22.12,22.28,2612805.0,21.322,21.4762,21.3124,21.4666,2612805.0
2023-01-26 13:40:00,22.28,22.31,22.26,22.27,2126048.0,21.4666,21.4955,21.4473,21.4569,2126048.0
2023-01-26 13:45:00,22.28,22.37,22.27,22.3,2104567.0,21.4666,21.5533,21.4569,21.4858,2104567.0
2023-01-26 13:50:00,22.3,22.33,22.24,22.24,1356048.0,21.4858,21.5147,21.428,21.428,1356048.0
2023-01-26 13:55:00,22.24,22.29,22.22,22.26,1264754.0,21.428,21.4762,21.4088,21.4473,1264754.0
2023-01-26 14:00:00,22.26,22.27,22.18,22.25,1189190.0,21.4473,21.4569,21.3702,21.4377,1189190.0
2023-01-26 14:05:00,22.26,22.33,22.25,22.33,1321373.0,21.4473,21.5147,21.4377,21.5147,1321373.0
2023-01-26 14:10:00,22.33,22.37,22.31,22.34,1293225.0,21.5147,21.5533,21.4955,21.5244,1293225.0
2023-01-26 14:15:00,22.33,22.37,22.28,22.36,1363603.0,21.5147,21.5533,21.4666,21.5437,1363603.0
2023-01-26 14:20:00,22.36,22.43,22.35,22.38,2026752.0,21.5437,21.6111,21.534,21.5629,2026752.0
2023-01-26 14:25:00,22.39,22.4,22.29,22.36,1407542.0,21.5726,21.5822,21.4762,21.5437,1407542.0
2023-01-26 14:30:00,22.36,22.4,22.34,22.38,902375.0,21.5437,21.5822,21.5244,21.5629,902375.0
2023-01-26 14:35:00,22.38,22.43,22.36,22.37,1027851.0,21.5629,21.6111,21.5437,21.5533,1027851.0
2023-01-26 14:40:00,22.37,22.45,22.37,22.41,1848070.0,21.5533,21.6304,21.5533,21.5918,1848070.0
2023-01-26 14:45:00,22.41,22.46,22.37,22.37,1190857.0,21.5918,21.64,21.5533,21.5533,1190857.0
2023-01-26 14:50:00,22.38,22.39,22.31,22.33,1456995.0,21.5629,21.5726,21.4955,21.5147,1456995.0
2023-01-26 14:55:00,22.34,22.43,22.33,22.41,981019.0,21.5244,21.6111,21.5147,21.5918,981019.0
2023-01-26 15:00:00,22.42,22.46,22.37,22.42,1198789.0,21.6015,21.64,21.5533,21.6015,1198789.0
2023-01-26 15:05:00,22.41,22.44,22.33,22.4,1227564.0,21.5918,21.6207,21.5147,21.5822,1227564.0
2023-01-26 15:10:00,22.39,22.44,22.36,22.43,860287.0,21.5726,21.6207,21.5437,21.6111,860287.0
2023-01-26 15:15:00,22.42,22.5,22.42,22.49,1905923.0,21.6015,21.6785,21.6015,21.6689,1905923.0
2023-01-26 15:20:00,22.49,22.56,22.45,22.55,2948708.0,21.6689,21.7364,21.6304,21.7267,2948708.0
2023-01-26 15:25:00,22.55,22.59,22.54,22.54,1735511.0,21.7267,21.7653,21.7171,21.7171,1735511.0
2023-01-26 15:30:00,22.54,22.61,22.51,22.55,1794566.0,21.7171,21.7845,21.6882,21.7267,1794566.0
2023-01-26 15:35:00,22.54,22.59,22.51,22.53,1375265.0,21.7171,21.7653,21.6882,21.7074,1375265.0
2023-01-26 15:40:00,22.54,22.56,22.48,22.5,1959492.0,21.7171,21.7364,21.6593,21.6785,1959492.0
2023-01-26 15:45:00,22.5,22.54,22.44,22.52,1767028.0,21.6785,21.7171,21.6207,21.6978,1767028.0
2023-01-26 15:50:00,22.52,22.61,22.52,22.57,3149852.0,21.6978,21.7845,21.6978,21.746,3149852.0
2023-01-26 15:55:00,22.57,22.72,22.56,22.68,5335715.0,21.746,21.8905,21.7364,21.852,5335715.0
2023-01-27 09:30:00,22.36,22.64,22.33,22.57,5486533.0,21.5437,21.8134,21.5147,21.746,5486533.0
2023-01-27 09:35:00,22.57,22.67,22.51,22.6,3783036.0,21.746,21.8423,21.6882,21.7749,3783036.0
2023-01-27 09:40:00,22.61,22.69,22.56,22.63,2279252.0,21.7845,21.8616,21.7364,21.8038,2279252.0
2023-01-27 09:45:00,22.63,22.89,22.63,22.84,6355357.0,21.8038,22.0543,21.8038,22.0061,6355357.0
2023-01-27 09:50:00,22.83,22.93,22.82,22.89,3923028.0,21.9965,22.0928,21.9869,22.0543,3923028.0
2023-01-27 09:55:00,22.9,22.92,22.74,22.8,3372318.0,22.0639,22.0832,21.9098,21.9676,3372318.0
2023-01-27 10:00:00,22.81,23.0,22.69,22.98,6251578.0,21.9772,22.1603,21.8616,22.141,6251578.0
2023-01-27 10:05:00,22.98,23.13,22.94,23.07,5865351.0,22.141,22.2855,22.1025,22.2277,5865351.0
2023-01-27 10:10:00,23.08,23.18,23.02,23.07,4863689.0,22.2374,22.3337,22.1796,22.2277,4863689.0
2023-01-27 10:15:00,23.07,23.1,23.02,23.06,2024802.0,22.2277,22.2566,22.1796,22.2181,2024802.0
2023-01-27 10:20:00,23.06,23.07,22.87,22.97,4299828.0,22.2181,22.2277,22.035,22.1314,4299828.0
2023-01-27 10:25:00,22.97,23.05,22.85,23.04,2544024.0,22.1314,22.2085,22.0158,22.1988,2544024.0
2023-01-27 10:30:00,23.04,23.08,22.93,22.94,2763151.0,22.1988,22.2374,22.0928,22.1025,2763151.0
2023-01-27 10:35:00,22.93,23.07,22.91,23.02,2086803.0,22.0928,22.2277,22.0736,22.1796,2086803.0
2023-01-27 10:40:00,23.03,23.11,22.96,23.01,2525852.0,22.1892,22.2663,22.1217,22.1699,2525852.0
2023-01-27 10:45:00,23.01,23.02,22.72,22.78,3555074.0,22.1699,22.1796,21.8905,21.9483,3555074.0
2023-01-27 10:50:00,22.77,22.81,22.7,22.73,3141222.0,21.9387,21.9772,21.8712,21.9001,3141222.0
2023-01-27 10:55:00,22.72,22.79,22.61,22.74,3924009.0,21.8905,21.958,21.7845,21.9098,3924009.0
2023-01-27 11:00:00,22.74,22.81,22.71,22.79,1488507.0,21.9098,21.9772,21.8809,21.958,1488507.0
2023-01-27 11:05:00,22.8,22.85,22.66,22.75,2511159.0,21.9676,22.0158,21.8327,21.9194,2511159.0
2023-01-27 11:10:00,22.75,22.82,22.72,22.77,1164090.0,21.9194,21.9869,21.8905,21.9387,1164090.0
2023-01-27 11:15:00,22.77,22.94,22.76,22.9,2827870.0,21.9387,22.1025,21.929,22.0639,2827870.0
2023-01-27 11:20:00,22.91,23.02,22.9,22.98,2302226.0,22.0736,22.1796,22.0639,22.141,2302226.0
2023-01-27 11:25:00,22.98,23.01,22.93,22.98,1754265.0,22.141,22.1699,22.0928,22.141,1754265.0
2023-01-27 11:30:00,22.99,23.14,22.95,23.13,3142702.0,22.1507,22.2952,22.1121,22.2855,3142702.0
2023-01-27 11:35:00,23.13,23.15,23.07,23.09,1850137.0,22.2855,22.3048,22.2277,22.247,1850137.0
2023-01-27 11:40:00,23.09,23.23,23.08,23.19,3348206.0,22.247,22.3819,22.2374,22.3433,3348206.0
2023-01-27 11:45:00,23.19,23.22,23.12,23.2,1628805.0,22.3433,22.3723,22.2759,22.353,1628805.0
2023-01-27 11:50:00,23.2,23.25,23.18,23.22,1473579.0,22.353,22.4012,22.3337,22.3723,1473579.0
2023-01-27 11:55:00,23.22,23.27,23.19,23.2,1263785.0,22.3723,22.4204,22.3433,22.353,1263785.0
2023-01-27 12:00:00,23.2,23.25,23.14,23.14,2080457.0,22.353,22.4012,22.2952,22.2952,2080457.0
2023-01-27 12:05:00,23.14,23.23,23.14,23.19,1148258.0,22.2952,22.3819,22.2952,22.3433,1148258.0
2023-01-27 12:10:00,23.19,23.26,23.15,23.26,1567593.0,22.3433,22.4108,22.3048,22.4108,1567593.0
2023-01-27 12:15:00,23.26,23.35,23.25,23.33,2394311.0,22.4108,22.4975,22.4012,22.4782,2394311.0
2023-01-27 12:20:00,23.34,23.37,23.3,23.34,1983708.0,22.4879,22.5168,22.4493,22.4879,1983708.0
2023-01-27 12:25:00,23.33,23.36,23.23,23.27,2431582.0,22.4782,22.5071,22.3819,22.4204,2431582.0
2023-01-27 12:30:00,23.28,23.35,23.25,23.34,1134100.0,22.4301,22.4975,22.4012,22.4879,1134100.0
2023-01-27 12:35:00,23.34,23.42,23.34,23.41,1972361.0,22.4879,22.565,22.4879,22.5553,1972361.0
2023-01-27 12:40:00,23.42,23.45,23.33,23.34,1664493.0,22.565,22.5939,22.4782,22.4879,1664493.0
2023-01-27 12:45:00,23.35,23.38,23.3,23.38,1383176.0,22.4975,22.5264,22.4493,22.5264,1383176.0
2023-01-27 12:50:00,23.37,23.41,23.34,23.38,1331365.0,22.5168,22.5553,22.4879,22.5264,1331365.0
2023-01-27 12:55:00,23.38,23.41,23.35,23.35,867363.0,22.5264,22.5553,22.4975,22.4975,867363.0
2023-01-27 13:00:00,23.35,23.39,23.26,23.35,1703232.0,22.4975,22.536,22.4108,22.4975,1703232.0
2023-01-27 13:05:00,23.34,23.36,23.3,23.31,1106518.0,22.4879,22.5071,22.4493,22.459,1106518.0
2023-01-27 13:10:00,23.31,23.32,23.26,23.31,1182775.0,22.459,22.4686,22.4108,22.459,1182775.0
2023-01-27 13:15:00,23.3,23.31,23.21,23.28,1496293.0,22.4493,22.459,22.3626,22.4301,1496293.0
2023-01-27 13:20:00,23.28,23.33,23.26,23.31,1512289.0,22.4301,22.4782,22.4108,22.459,1512289.0
2023-01-27 13:25:00,23.32,23.37,23.3,23.35,1063549.0,22.4686,22.5168,22.4493,22.4975,1063549.0
2023-01-27 13:30:00,23.36,23.44,23.36,23.43,1533036.0,22.5071,22.5842,22.5071,22.5746,1533036.0
2023-01-27 13:35:00,23.44,23.49,23.42,23.48,1397861.0,22.5842,22.6324,22.565,22.6228,1397861.0
2023-01-27 13:40:00,23.49,23.5,23.42,23.49,1546261.0,22.6324,22.642,22.565,22.6324,1546261.0
2023-01-27 13:45:00,23.48,23.54,23.47,23.53,1859904.0,22.6228,22.6806,22.6131,22.6709,1859904.0
2023-01-27 13:50:00,23.54,23.54,23.48,23.49,922927.0,22.6806,22.6806,22.6228,22.6324,922927.0
2023-01-27 13:55:00,23.49,23.57,23.49,23.54,1496619.0,22.6324,22.7095,22.6324,22.6806,1496619.0
2023-01-27 14:00:00,23.53,23.59,23.5,23.51,1865290.0,22.6709,22.7287,22.642,22.6517,1865290.0
2023-01-27 14:05:00,23.51,23.53,23.46,23.48,1556642.0,22.6517,22.6709,22.6035,22.6228,1556642.0
2023-01-27 14:10:00,23.48,23.54,23.48,23.53,777814.0,22.6228,22.6806,22.6228,22.6709,777814.0
2023-01-27 14:15:00,23.53,23.6,23.52,23.59,1421874.0,22.6709,22.7384,22.6613,22.7287,1421874.0
2023-01-27 14:20:00,23.58,23.63,23.56,23.62,1212473.0,22.7191,22.7673,22.6998,22.7577,1212473.0
2023-01-27 14:25:00,23.63,23.63,23.57,23.57,916669.0,22.7673,22.7673,22.7095,22.7095,916669.0
2023-01-27 14:30:00,23.58,23.61,23.53,23.53,1005580.0,22.7191,22.748,22.6709,22.6709,1005580.0
2023-01-27 14:35:00,23.53,23.6,23.53,23.59,1087189.0,22.6709,22.7384,22.6709,22.7287,1087189.0
2023-01-27 14:40:00,23.58,23.6,23.55,23.56,917530.0,22.7191,22.7384,22.6902,22.6998,917530.0
2023-01-27 14:45:00,23.56,23.65,23.54,23.64,1277022.0,22.6998,22.7866,22.6806,22.7769,1277022.0
2023-01-27 14:50:00,23.63,23.66,23.62,23.66,1161652.0,22.7673,22.7962,22.7577,22.7962,1161652.0
2023-01-27 14:55:00,23.66,23.68,23.63,23.64,1469865.0,22.7962,22.8155,22.7673,22.7769,1469865.0
2023-01-27 15:00:00,23.64,23.7,23.63,23.7,1188061.0,22.7769,22.8347,22.7673,22.8347,1188061.0
2023-01-27 15:05:00,23.69,23.81,23.69,23.78,2513617.0,22.8251,22.9407,22.8251,22.9118,2513617.0
2023-01-27 15:10:00,23.79,23.82,23.64,23.65,2447614.0,22.9214,22.9503,22.7769,22.7866,2447614.0
2023-01-27 15:15:00,23.65,23.68,23.6,23.67,2116988.0,22.7866,22.8155,22.7384,22.8058,2116988.0
2023-01-27 15:20:00,23.67,23.7,23.58,23.69,1639597.0,22.8058,22.8347,22.7191,22.8251,1639597.0
2023-01-27 15:25:00,23.69,23.73,23.63,23.73,1772241.0,22.8251,22.8636,22.7673,22.8636,1772241.0
2023-01-27 15:30:00,23.72,23.79,23.69,23.77,2049192.0,22.854,22.9214,22.8251,22.9022,2049192.0
2023-01-27 15:35:00,23.77,23.78,23.69,23.7,1614274.0,22.9022,22.9118,22.8251,22.8347,1614274.0
2023-01-27 15:40:00,23.71,23.76,23.65,23.68,1387248.0,22.8444,22.8925,22.7866,22.8155,1387248.0
2023-01-27 15:45:00,23.68,23.68,23.54,23.58,3209433.0,22.8155,22.8155,22.6806,22.7191,3209433.0
2023-01-27 15:50:00,23.58,23.59,23.32,23.43,5332537.0,22.7191,22.7287,22.4686,22.5746,5332537.0
2023-01-27 15:55:00,23.43,23.43,23.31,23.34,4089832.0,22.5746,22.5746,22.459,22.4879,4089832.0
2023-01-30 09:30:00,22.55,22.71,22.44,22.48,5994021.0,21.7267,21.8809,21.6207,21.6593,5994021.0
2023-01-30 09:35:00,22.48,22.66,22.42,22.62,4426043.0,21.6593,21.8327,21.6015,21.7942,4426043.0
2023-01-30 09:40:00,22.62,22.63,22.47,22.58,3487152.0,21.7942,21.8038,21.6496,21.7556,3487152.0
2023-01-30 09:45:00,22.57,22.84,22.57,22.76,4729127.0,21.746,22.0061,21.746,21.929,4729127.0
2023-01-30 09:50:00,22.76,22.83,22.53,22.55,3990756.0,21.929,21.9965,21.7074,21.7267,3990756.0
2023-01-30 09:55:00,22.55,22.81,22.51,22.76,3634912.0,21.7267,21.9772,21.6882,21.929,3634912.0
2023-01-30 10:00:00,22.76,22.87,22.68,22.86,3509383.0,21.929,22.035,21.852,22.0254,3509383.0
2023-01-30 10:05:00,22.86,22.9,22.74,22.78,3028069.0,22.0254,22.0639,21.9098,21.9483,3028069.0
2023-01-30 10:10:00,22.78,22.82,22.64,22.69,2174243.0,21.9483,21.9869,21.8134,21.8616,2174243.0
2023-01-30 10:15:00,22.7,22.72,22.51,22.55,2775533.0,21.8712,21.8905,21.6882,21.7267,2775533.0
2023-01-30 10:20:00,22.54,22.6,22.4,22.42,3396095.0,21.7171,21.7749,21.5822,21.6015,3396095.0
2023-01-30 10:25:00,22.42,22.48,22.23,22.38,5634712.0,21.6015,21.6593,21.4184,21.5629,5634712.0
2023-01-30 10:30:00,22.38,22.39,22.21,22.26,2840613.0,21.5629,21.5726,21.3991,21.4473,2840613.0
2023-01-30 10:35:00,22.26,22.29,22.09,22.12,3685629.0,21.4473,21.4762,21.2835,21.3124,3685629.0
2023-01-30 10:40:00,22.11,22.14,21.98,22.04,3945983.0,21.3028,21.3317,21.1775,21.2353,3945983.0
2023-01-30 10:45:00,22.03,22.12,21.97,22.11,3773902.0,21.2257,21.3124,21.1679,21.3028,3773902.0
2023-01-30 10:50:00,22.11,22.15,22.0,22.07,3011828.0,21.3028,21.3413,21.1968,21.2642,3011828.0
2023-01-30 10:55:00,22.08,22.26,22.05,22.23,3252441.0,21.2739,21.4473,21.245,21.4184,3252441.0
2023-01-30 11:00:00,22.23,22.26,22.16,22.18,2076891.0,21.4184,21.4473,21.351,21.3702,2076891.0
2023-01-30 11:05:00,22.18,22.26,22.15,22.26,1405240.0,21.3702,21.4473,21.3413,21.4473,1405240.0
2023-01-30 11:10:00,22.26,22.41,22.25,22.32,3739262.0,21.4473,21.5918,21.4377,21.5051,3739262.0
2023-01-30 11:15:00,22.31,22.44,22.29,22.4,2201086.0,21.4955,21.6207,21.4762,21.5822,2201086.0
2023-01-30 11:20:00,22.4,22.45,22.3,22.36,1709867.0,21.5822,21.6304,21.4858,21.5437,1709867.0
2023-01-30 11:25:00,22.35,22.42,22.24,22.39,2323539.0,21.534,21.6015,21.428,21.5726,2323539.0
2023-01-30 11:30:00,22.39,22.49,22.35,22.39,1771961.0,21.5726,21.6689,21.534,21.5726,1771961.0
2023-01-30 11:35:00,22.39,22.43,22.31,22.34,1500845.0,21.5726,21.6111,21.4955,21.5244,1500845.0
2023-01-30 11:40:00,22.35,22.4,22.32,22.35,1267692.0,21.534,21.5822,21.5051,21.534,1267692.0
2023-01-30 11:45:00,22.34,22.4,22.23,22.26,1843995.0,21.5244,21.5822,21.4184,21.4473,1843995.0
2023-01-30 11:50:00,22.27,22.35,22.22,22.23,1144696.0,21.4569,21.534,21.4088,21.4184,1144696.0
2023-01-30 11:55:00,22.22,22.43,22.14,22.43,3029392.0,21.4088,21.6111,21.3317,21.6111,3029392.0
2023-01-30 12:00:00,22.42,22.45,22.37,22.41,1456678.0,21.6015,21.6304,21.5533,21.5918,1456678.0
2023-01-30 12:05:00,22.41,22.46,22.4,22.42,1572388.0,21.5918,21.64,21.5822,21.6015,1572388.0
2023-01-30 12:10:00,22.42,22.47,22.37,22.47,1267452.0,21.6015,21.6496,21.5533,21.6496,1267452.0
2023-01-30 12:15:00,22.47,22.47,22.28,22.32,1437235.0,21.6496,21.6496,21.4666,21.5051,1437235.0
2023-01-30 12:20:00,22.32,22.36,22.27,22.34,1045369.0,21.5051,21.5437,21.4569,21.5244,1045369.0
2023-01-30 12:25:00,22.34,22.37,22.22,22.36,1502530.0,21.5244,21.5533,21.4088,21.5437,1502530.0
2023-01-30 12:30:00,22.35,22.38,22.26,22.29,1530513.0,21.534,21.5629,21.4473,21.4762,1530513.0
2023-01-30 12:35:00,22.29,22.34,22.25,22.29,855107.0,21.4762,21.5244,21.4377,21.4762,855107.0
2023-01-30 12:40:00,22.29,22.34,22.25,22.27,899864.0,21.4762,21.5244,21.4377,21.4569,899864.0
2023-01-30 12:45:00,22.27,22.28,22.15,22.19,1710737.0,21.4569,21.4666,21.3413,21.3799,1710737.0
2023-01-30 12:50:00,22.2,22.24,22.11,22.21,1968875.0,21.3895,21.428,21.3028,21.3991,1968875.0
2023-01-30 12:55:00,22.2,22.25,22.15,22.2,949779.0,21.3895,21.4377,21.3413,21.3895,949779.0
2023-01-30 13:00:00,22.19,22.21,22.11,22.2,1274565.0,21.3799,21.3991,21.3028,21.3895,1274565.0
2023-01-30 13:05:00,22.2,22.26,22.19,22.23,1343733.0,21.3895,21.4473,21.3799,21.4184,1343733.0
2023-01-30 13:10:00,22.23,22.27,22.2,22.23,926037.0,21.4184,21.4569,21.3895,21.4184,926037.0
2023-01-30 13:15:00,22.22,22.41,22.21,22.37,2723941.0,21.4088,21.5918,21.3991,21.5533,2723941.0
2023-01-30 13:20:00,22.37,22.4,22.33,22.36,1365374.0,21.5533,21.5822,21.5147,21.5437,1365374.0
2023-01-30 13:25:00,22.36,22.37,22.28,22.3,825696.0,21.5437,21.5533,21.4666,21.4858,825696.0
2023-01-30 13:30:00,22.3,22.3,22.17,22.21,1569581.0,21.4858,21.4858,21.3606,21.3991,1569581.0
2023-01-30 13:35:00,22.2,22.22,22.15,22.17,681793.0,21.3895,21.4088,21.3413,21.3606,681793.0
2023-01-30 13:40:00,22.18,22.19,22.07,22.15,1568192.0,21.3702,21.3799,21.2642,21.3413,1568192.0
2023-01-30 13:45:00,22.14,22.16,22.07,22.15,947556.0,21.3317,21.351,21.2642,21.3413,947556.0
2023-01-30 13:50:00,22.16,22.17,22.09,22.15,1413260.0,21.351,21.3606,21.2835,21.3413,1413260.0
2023-01-30 13:55:00,22.15,22.22,22.09,22.21,1610157.0,21.3413,21.4088,21.2835,21.3991,1610157.0
2023-01-30 14:00:00,22.2,22.26,22.17,22.24,1049469.0,21.3895,21.4473,21.3606,21.428,1049469.0
2023-01-30 14:05:00,22.24,22.27,22.15,22.17,1164565.0,21.428,21.4569,21.3413,21.3606,1164565.0
2023-01-30 14:10:00,22.17,22.22,22.14,22.19,761567.0,21.3606,21.4088,21.3317,21.3799,761567.0
2023-01-30 14:15:00,22.19,22.21,22.09,22.14,1020042.0,21.3799,21.3991,21.2835,21.3317,1020042.0
2023-01-30 14:20:00,22.13,22.17,22.09,22.1,704540.0,21.322,21.3606,21.2835,21.2931,704540.0
2023-01-30 14:25:00,22.1,22.13,22.07,22.07,859082.0,21.2931,21.322,21.2642,21.2642,859082.0
2023-01-30 14:30:00,22.07,22.13,22.05,22.09,1313441.0,21.2642,21.322,21.245,21.2835,1313441.0
2023-01-30 14:35:00,22.1,22.17,22.05,22.13,1254536.0,21.2931,21.3606,21.245,21.322,1254536.0
2023-01-30 14:40:00,22.12,22.13,22.03,22.09,1076133.0,21.3124,21.322,21.2257,21.2835,1076133.0
2023-01-30 14:45:00,22.09,22.12,22.01,22.03,1161660.0,21.2835,21.3124,21.2064,21.2257,1161660.0
2023-01-30 14:50:00,22.03,22.04,21.98,22.03,1494667.0,21.2257,21.2353,21.1775,21.2257,1494667.0
2023-01-30 14:55:00,22.03,22.1,21.99,22.08,1315690.0,21.2257,21.2931,21.1872,21.2739,1315690.0
2023-01-30 15:00:00,22.08,22.19,22.06,22.16,1761182.0,21.2739,21.3799,21.2546,21.351,1761182.0
2023-01-30 15:05:00,22.16,22.17,22.01,22.05,1522076.0,21.351,21.3606,21.2064,21.245,1522076.0
2023-01-30 15:10:00,22.05,22.08,21.99,22.0,1057748.0,21.245,21.2739,21.1872,21.1968,1057748.0
2023-01-30 15:15:00,21.99,22.01,21.92,21.96,1931177.0,21.1872,21.2064,21.1197,21.1583,1931177.0
2023-01-30 15:20:00,21.96,21.98,21.89,21.91,1905170.0,21.1583,21.1775,21.0908,21.1101,1905170.0
2023-01-30 15:25:00,21.9,21.95,21.88,21.92,1257581.0,21.1004,21.1486,21.0812,21.1197,1257581.0
2023-01-30 15:30:00,21.92,22.03,21.88,22.0,2266833.0,21.1197,21.2257,21.0812,21.1968,2266833.0
2023-01-30 15:35:00,21.99,22.08,21.99,22.05,1729296.0,21.1872,21.2739,21.1872,21.245,1729296.0
2023-01-30 15:40:00,22.06,22.09,21.99,22.03,1375451.0,21.2546,21.2835,21.1872,21.2257,1375451.0
2023-01-30 15:45:00,22.03,22.09,21.96,22.01,1836040.0,21.2257,21.2835,21.1583,21.2064,1836040.0
2023-01-30 15:50:00,22.0,22.08,21.93,21.95,3369215.0,21.1968,21.2739,21.1294,21.1486,3369215.0
2023-01-30 15:55:00,21.95,21.96,21.85,21.91,3497027.0,21.1486,21.1583,21.0523,21.1101,3497027.0
2023-01-31 09:30:00,21.93,22.25,21.9,22.21,6811000.0,21.1294,21.4377,21.1004,21.3991,6811000.0
2023-01-31 09:35:00,22.21,22.23,22.05,22.1,3395701.0,21.3991,21.4184,21.245,21.2931,3395701.0
2023-01-31 09:40:00,22.11,22.28,21.99,22.1,4812509.0,21.3028,21.4666,21.1872,21.2931,4812509.0
2023-01-31 09:45:00,22.11,22.34,22.0,22.29,4461582.0,21.3028,21.5244,21.1968,21.4762,4461582.0
2023-01-31 09:50:00,22.3,22.38,22.17,22.25,3710753.0,21.4858,21.5629,21.3606,21.4377,3710753.0
2023-01-31 09:55:00,22.25,22.32,22.02,22.04,3679318.0,21.4377,21.5051,21.2161,21.2353,3679318.0
2023-01-31 10:00:00,22.05,22.17,21.96,21.99,3988493.0,21.245,21.3606,21.1583,21.1872,3988493.0
2023-01-31 10:05:00,22.0,22.24,21.94,21.99,3563719.0,21.1968,21.428,21.139,21.1872,3563719.0
2023-01-31 10:10:00,21.99,22.25,21.95,22.24,2848416.0,21.1872,21.4377,21.1486,21.428,2848416.0
2023-01-31 10:15:00,22.24,22.3,22.18,22.28,2438122.0,21.428,21.4858,21.3702,21.4666,2438122.0
2023-01-31 10:20:00,22.28,22.35,22.2,22.27,2633627.0,21.4666,21.534,21.3895,21.4569,2633627.0
2023-01-31 10:25:00,22.28,22.4,22.2,22.39,2616080.0,21.4666,21.5822,21.3895,21.5726,2616080.0
2023-01-31 10:30:00,22.4,22.46,22.34,22.42,3055094.0,21.5822,21.64,21.5244,21.6015,3055094.0
2023-01-31 10:35:00,22.41,22.44,22.34,22.35,1414542.0,21.5918,21.6207,21.5244,21.534,1414542.0
2023-01-31 10:40:00,22.36,22.43,22.32,22.41,1484923.0,21.5437,21.6111,21.5051,21.5918,1484923.0
2023-01-31 10:45:00,22.41,22.45,22.36,22.41,1416016.0,21.5918,21.6304,21.5437,21.5918,1416016.0
2023-01-31 10:50:00,22.41,22.52,22.33,22.4,2815057.0,21.5918,21.6978,21.5147,21.5822,2815057.0
2023-01-31 10:55:00,22.39,22.48,22.37,22.47,2186420.0,21.5726,21.6593,21.5533,21.6496,2186420.0
2023-01-31 11:00:00,22.48,22.57,22.47,22.54,2905072.0,21.6593,21.746,21.6496,21.7171,2905072.0
2023-01-31 11:05:00,22.55,22.55,22.47,22.51,1851604.0,21.7267,21.7267,21.6496,21.6882,1851604.0
2023-01-31 11:10:00,22.51,22.51,22.41,22.46,1748255.0,21.6882,21.6882,21.5918,21.64,1748255.0
2023-01-31 11:15:00,22.45,22.51,22.43,22.48,1942599.0,21.6304,21.6882,21.6111,21.6593,1942599.0
2023-01-31 11:20:00,22.48,22.53,22.44,22.49,1779251.0,21.6593,21.7074,21.6207,21.6689,1779251.0
2023-01-31 11:25:00,22.49,22.56,22.44,22.53,1382679.0,21.6689,21.7364,21.6207,21.7074,1382679.0
2023-01-31 11:30:00,22.52,22.58,22.49,22.51,1713146.0,21.6978,21.7556,21.6689,21.6882,1713146.0
2023-01-31 11:35:00,22.51,22.59,22.48,22.51,1732697.0,21.6882,21.7653,21.6593,21.6882,1732697.0
2023-01-31 11:40:00,22.51,22.55,22.46,22.47,1197973.0,21.6882,21.7267,21.64,21.6496,1197973.0
2023-01-31 11:45:00,22.48,22.52,22.39,22.42,1489159.0,21.6593,21.6978,21.5726,21.6015,1489159.0
2023-01-31 11:50:00,22.42,22.5,22.39,22.48,1253111.0,21.6015,21.6785,21.5726,21.6593,1253111.0
2023-01-31 11:55:00,22.49,22.51,22.43,22.43,1109930.0,21.6689,21.6882,21.6111,21.6111,1109930.0
2023-01-31 12:00:00,22.44,22.45,22.29,22.4,2218771.0,21.6207,21.6304,21.4762,21.5822,2218771.0
2023-01-31 12:05:00,22.39,22.44,22.33,22.43,1355262.0,21.5726,21.6207,21.5147,21.6111,1355262.0
2023-01-31 12:10:00,22.42,22.45,22.37,22.41,907643.0,21.6015,21.6304,21.5533,21.5918,907643.0
2023-01-31 12:15:00,22.41,22.56,22.4,22.53,1535410.0,21.5918,21.7364,21.5822,21.7074,1535410.0
2023-01-31 12:20:00,22.52,22.55,22.45,22.48,1058140.0,21.6978,21.7267,21.6304,21.6593,1058140.0
2023-01-31 12:25:00,22.48,22.5,22.46,22.48,698925.0,21.6593,21.6785,21.64,21.6593,698925.0
2023-01-31 12:30:00,22.48,22.49,22.42,22.47,884723.0,21.6593,21.6689,21.6015,21.6496,884723.0
2023-01-31 12:35:00,22.48,22.55,22.44,22.54,1173698.0,21.6593,21.7267,21.6207,21.7171,1173698.0
2023-01-31 12:40:00,22.54,22.58,22.53,22.55,1065494.0,21.7171,21.7556,21.7074,21.7267,1065494.0
2023-01-31 12:45:00,22.55,22.58,22.54,22.54,981110.0,21.7267,21.7556,21.7171,21.7171,981110.0
2023-01-31 12:50:00,22.55,22.59,22.51,22.57,934434.0,21.7267,21.7653,21.6882,21.746,934434.0
2023-01-31 12:55:00,22.57,22.59,22.51,22.54,853977.0,21.746,21.7653,21.6882,21.7171,853977.0
2023-01-31 13:00:00,22.54,22.56,22.49,22.55,774333.0,21.7171,21.7364,21.6689,21.7267,774333.0
2023-01-31 13:05:00,22.54,22.57,22.52,22.53,533634.0,21.7171,21.746,21.6978,21.7074,533634.0
2023-01-31 13:10:00,22.52,22.55,22.47,22.51,851669.0,21.6978,21.7267,21.6496,21.6882,851669.0
2023-01-31 13:15:00,22.51,22.53,22.48,22.51,508965.0,21.6882,21.7074,21.6593,21.6882,508965.0
2023-01-31 13:20:00,22.5,22.52,22.39,22.42,1099633.0,21.6785,21.6978,21.5726,21.6015,1099633.0
2023-01-31 13:25:00,22.41,22.49,22.4,22.48,918784.0,21.5918,21.6689,21.5822,21.6593,918784.0
2023-01-31 13:30:00,22.47,22.51,22.45,22.47,651899.0,21.6496,21.6882,21.6304,21.6496,651899.0
2023-01-31 13:35:00,22.47,22.49,22.41,22.45,692133.0,21.6496,21.6689,21.5918,21.6304,692133.0
2023-01-31 13:40:00,22.45,22.51,22.45,22.49,839025.0,21.6304,21.6882,21.6304,21.6689,839025.0
2023-01-31 13:45:00,22.5,22.62,22.48,22.6,2338871.0,21.6785,21.7942,21.6593,21.7749,2338871.0
2023-01-31 13:50:00,22.6,22.62,22.57,22.59,1368616.0,21.7749,21.7942,21.746,21.7653,1368616.0
2023-01-31 13:55:00,22.59,22.61,22.58,22.59,609568.0,21.7653,21.7845,21.7556,21.7653,609568.0
2023-01-31 14:00:00,22.59,22.63,22.55,22.57,1040204.0,21.7653,21.8038,21.7267,21.746,1040204.0
2023-01-31 14:05:00,22.57,22.65,22.55,22.64,1214417.0,21.746,21.8231,21.7267,21.8134,1214417.0
2023-01-31 14:10:00,22.64,22.65,22.58,22.61,711700.0,21.8134,21.8231,21.7556,21.7845,711700.0
2023-01-31 14:15:00,22.6,22.61,22.55,22.57,946326.0,21.7749,21.7845,21.7267,21.746,946326.0
2023-01-31 14:20:00,22.57,22.62,22.56,22.6,715390.0,21.746,21.7942,21.7364,21.7749,715390.0
2023-01-31 14:25:00,22.59,22.63,22.57,22.62,635017.0,21.7653,21.8038,21.746,21.7942,635017.0
2023-01-31 14:30:00,22.62,22.66,22.59,22.62,1156377.0,21.7942,21.8327,21.7653,21.7942,1156377.0
2023-01-31 14:35:00,22.63,22.65,22.59,22.63,745642.0,21.8038,21.8231,21.7653,21.8038,745642.0
2023-01-31 14:40:00,22.63,22.68,22.62,22.66,826176.0,21.8038,21.852,21.7942,21.8327,826176.0
2023-01-31 14:45:00,22.66,22.68,22.63,22.67,639881.0,21.8327,21.852,21.8038,21.8423,639881.0
2023-01-31 14:50:00,22.67,22.72,22.65,22.68,1548589.0,21.8423,21.8905,21.8231,21.852,1548589.0
2023-01-31 14:55:00,22.67,22.7,22.65,22.67,775039.0,21.8423,21.8712,21.8231,21.8423,775039.0
2023-01-31 15:00:00,22.67,22.75,22.66,22.72,1269094.0,21.8423,21.9194,21.8327,21.8905,1269094.0
2023-01-31 15:05:00,22.72,22.75,22.67,22.67,966185.0,21.8905,21.9194,21.8423,21.8423,966185.0
2023-01-31 15:10:00,22.67,22.69,22.57,22.59,1990026.0,21.8423,21.8616,21.746,21.7653,1990026.0
2023-01-31 15:15:00,22.59,22.6,22.48,22.54,2806311.0,21.7653,21.7749,21.6593,21.7171,2806311.0
2023-01-31 15:20:00,22.53,22.58,22.51,22.53,1333415.0,21.7074,21.7556,21.6882,21.7074,1333415.0
2023-01-31 15:25:00,22.53,22.55,22.45,22.49,1800384.0,21.7074,21.7267,21.6304,21.6689,1800384.0
2023-01-31 15:30:00,22.48,22.58,22.48,22.57,1469587.0,21.6593,21.7556,21.6593,21.746,1469587.0
2023-01-31 15:35:00,22.57,22.6,22.54,22.56,1048278.0,21.746,21.7749,21.7171,21.7364,1048278.0
2023-01-31 15:40:00,22.55,22.61,22.54,22.61,1442029.0,21.7267,21.7845,21.7171,21.7845,1442029.0
2023-01-31 15:45:00,22.61,22.64,22.56,22.58,3174818.0,21.7845,21.8134,21.7364,21.7556,3174818.0
2023-01-31 15:50:00,22.59,22.82,22.58,22.8,6226630.0,21.7653,21.9869,21.7556,21.9676,6226630.0
2023-01-31 15:55:00,22.81,22.92,22.69,22.92,6586494.0,21.9772,22.0832,21.8616,22.0832,6586494.0
2023-02-01 09:30:00,22.85,22.92,22.63,22.67,4657686.0,22.0158,22.0832,21.8038,21.8423,4657686.0
2023-02-01 09:35:00,22.67,22.79,22.61,22.76,3740834.0,21.8423,21.958,21.7845,21.929,3740834.0
2023-02-01 09:40:00,22.75,22.8,22.65,22.69,2724579.0,21.9194,21.9676,21.8231,21.8616,2724579.0
2023-02-01 09:45:00,22.69,22.81,22.67,22.76,2214637.0,21.8616,21.9772,21.8423,21.929,2214637.0
2023-02-01 09:50:00,22.76,22.9,22.74,22.89,2857573.0,21.929,22.0639,21.9098,22.0543,2857573.0
2023-02-01 09:55:00,22.89,22.94,22.85,22.9,2549721.0,22.0543,22.1025,22.0158,22.0639,2549721.0
2023-02-01 10:00:00,22.89,22.93,22.66,22.75,5625213.0,22.0543,22.0928,21.8327,21.9194,5625213.0
2023-02-01 10:05:00,22.75,22.83,22.67,22.75,2042121.0,21.9194,21.9965,21.8423,21.9194,2042121.0
2023-02-01 10:10:00,22.75,22.9,22.74,22.89,2125815.0,21.9194,22.0639,21.9098,22.0543,2125815.0
2023-02-01 10:15:00,22.88,22.9,22.76,22.83,1558354.0,22.0447,22.0639,21.929,21.9965,1558354.0
2023-02-01 10:20:00,22.83,22.88,22.72,22.83,1405322.0,21.9965,22.0447,21.8905,21.9965,1405322.0
2023-02-01 10:25:00,22.83,22.85,22.75,22.84,1407576.0,21.9965,22.0158,21.9194,22.0061,1407576.0
2023-02-01 10:30:00,22.84,22.92,22.81,22.89,2263749.0,22.0061,22.0832,21.9772,22.0543,2263749.0
2023-02-01 10:35:00,22.88,22.89,22.78,22.84,1343081.0,22.0447,22.0543,21.9483,22.0061,1343081.0
2023-02-01 10:40:00,22.84,22.9,22.72,22.74,1513275.0,22.0061,22.0639,21.8905,21.9098,1513275.0
2023-02-01 10:45:00,22.74,22.78,22.67,22.71,2321577.0,21.9098,21.9483,21.8423,21.8809,2321577.0
2023-02-01 10:50:00,22.71,22.71,22.55,22.61,3212481.0,21.8809,21.8809,21.7267,21.7845,3212481.0
2023-02-01 10:55:00,22.62,22.64,22.51,22.53,2057679.0,21.7942,21.8134,21.6882,21.7074,2057679.0
2023-02-01 11:00:00,22.53,22.62,22.48,22.57,2217424.0,21.7074,21.7942,21.6593,21.746,2217424.0
2023-02-01 11:05:00,22.58,22.64,22.55,22.62,1262372.0,21.7556,21.8134,21.7267,21.7942,1262372.0
2023-02-01 11:10:00,22.62,22.68,22.6,22.67,1195427.0,21.7942,21.852,21.7749,21.8423,1195427.0
2023-02-01 11:15:00,22.66,22.73,22.65,22.69,1497660.0,21.8327,21.9001,21.8231,21.8616,1497660.0
2023-02-01 11:20:00,22.68,22.81,22.68,22.77,1693707.0,21.852,21.9772,21.852,21.9387,1693707.0
2023-02-01 11:25:00,22.78,22.81,22.76,22.78,1192694.0,21.9483,21.9772,21.929,21.9483,1192694.0
2023-02-01 11:30:00,22.79,22.83,22.75,22.83,1215895.0,21.958,21.9965,21.9194,21.9965,1215895.0
2023-02-01 11:35:00,22.83,22.83,22.76,22.82,887277.0,21.9965,21.9965,21.929,21.9869,887277.0
2023-02-01 11:40:00,22.81,22.85,22.8,22.83,973125.0,21.9772,22.0158,21.9676,21.9965,973125.0
2023-02-01 11:45:00,22.82,22.84,22.78,22.81,584921.0,21.9869,22.0061,21.9483,21.9772,584921.0
2023-02-01 11:50:00,22.82,22.83,22.74,22.76,785663.0,21.9869,21.9965,21.9098,21.929,785663.0
2023-02-01 11:55:00,22.76,22.79,22.67,22.73,1542193.0,21.929,21.958,21.8423,21.9001,1542193.0
2023-02-01 12:00:00,22.73,22.76,22.66,22.69,782787.0,21.9001,21.929,21.8327,21.8616,782787.0
2023-02-01 12:05:00,22.69,22.69,22.62,22.64,792710.0,21.8616,21.8616,21.7942,21.8134,792710.0
2023-02-01 12:10:00,22.64,22.71,22.63,22.66,705000.0,21.8134,21.8809,21.8038,21.8327,705000.0
2023-02-01 12:15:00,22.66,22.66,22.6,22.62,749612.0,21.8327,21.8327,21.7749,21.7942,749612.0
2023-02-01 12:20:00,22.61,22.72,22.6,22.71,1101071.0,21.7845,21.8905,21.7749,21.8809,1101071.0
2023-02-01 12:25:00,22.71,22.74,22.67,22.7,931562.0,21.8809,21.9098,21.8423,21.8712,931562.0
2023-02-01 12:30:00,22.71,22.74,22.65,22.69,559911.0,21.8809,21.9098,21.8231,21.8616,559911.0
2023-02-01 12:35:00,22.69,22.72,22.67,22.71,380812.0,21.8616,21.8905,21.8423,21.8809,380812.0
2023-02-01 12:40:00,22.71,22.78,22.7,22.77,869297.0,21.8809,21.9483,21.8712,21.9387,869297.0
2023-02-01 12:45:00,22.77,22.78,22.71,22.71,477143.0,21.9387,21.9483,21.8809,21.8809,477143.0
2023-02-01 12:50:00,22.71,22.75,22.7,22.74,378041.0,21.8809,21.9194,21.8712,21.9098,378041.0
2023-02-01 12:55:00,22.75,22.79,22.72,22.74,631184.0,21.9194,21.958,21.8905,21.9098,631184.0
2023-02-01 13:00:00,22.74,22.76,22.7,22.76,481081.0,21.9098,21.929,21.8712,21.929,481081.0
2023-02-01 13:05:00,22.77,22.81,22.76,22.77,769735.0,21.9387,21.9772,21.929,21.9387,769735.0
2023-02-01 13:10:00,22.77,22.81,22.75,22.78,709978.0,21.9387,21.9772,21.9194,21.9483,709978.0
2023-02-01 13:15:00,22.79,22.8,22.73,22.76,643965.0,21.958,21.9676,21.9001,21.929,643965.0
2023-02-01 13:20:00,22.75,22.8,22.74,22.78,1299650.0,21.9194,21.9676,21.9098,21.9483,1299650.0
2023-02-01 13:25:00,22.78,22.83,22.76,22.83,720270.0,21.9483,21.9965,21.929,21.9965,720270.0
2023-02-01 13:30:00,22.83,22.91,22.82,22.91,1643924.0,21.9965,22.0736,21.9869,22.0736,1643924.0
2023-02-01 13:35:00,22.9,22.91,22.82,22.85,944149.0,22.0639,22.0736,21.9869,22.0158,944149.0
2023-02-01 13:40:00,22.85,22.9,22.82,22.84,889293.0,22.0158,22.0639,21.9869,22.0061,889293.0
2023-02-01 13:45:00,22.83,22.83,22.73,22.76,1025022.0,21.9965,21.9965,21.9001,21.929,1025022.0
2023-02-01 13:50:00,22.76,22.79,22.73,22.78,719817.0,21.929,21.958,21.9001,21.9483,719817.0
2023-02-01 13:55:00,22.78,22.95,22.77,22.82,3304463.0,21.9483,22.1121,21.9387,21.9869,3304463.0
2023-02-01 14:00:00,22.82,22.93,22.45,22.66,9623734.0,21.9869,22.0928,21.6304,21.8327,9623734.0
2023-02-01 14:05:00,22.67,23.17,22.64,23.06,7834736.0,21.8423,22.3241,21.8134,22.2181,7834736.0
2023-02-01 14:10:00,23.04,23.2,23.02,23.08,5760170.0,22.1988,22.353,22.1796,22.2374,5760170.0
2023-02-01 14:15:00,23.08,23.12,22.83,22.97,4742608.0,22.2374,22.2759,21.9965,22.1314,4742608.0
2023-02-01 14:20:00,22.97,23.07,22.93,22.97,2259891.0,22.1314,22.2277,22.0928,22.1314,2259891.0
2023-02-01 14:25:00,22.97,22.99,22.88,22.89,1428831.0,22.1314,22.1507,22.0447,22.0543,1428831.0
2023-02-01 14:30:00,22.89,23.0,22.36,22.62,9520331.0,22.0543,22.1603,21.5437,21.7942,9520331.0
2023-02-01 14:35:00,22.61,23.46,22.54,23.41,14481152.0,21.7845,22.6035,21.7171,22.5553,14481152.0
2023-02-01 14:40:00,23.41,23.85,23.36,23.82,15061257.0,22.5553,22.9793,22.5071,22.9503,15061257.0
2023-02-01 14:45:00,23.83,24.14,23.69,23.97,13080367.0,22.96,23.2587,22.8251,23.0949,13080367.0
2023-02-01 14:50:00,23.96,24.21,23.95,24.02,9203452.0,23.0852,23.3261,23.0756,23.143,9203452.0
2023-02-01 14:55:00,24.03,24.12,23.85,23.96,6077417.0,23.1527,23.2394,22.9793,23.0852,6077417.0
2023-02-01 15:00:00,23.96,24.28,23.96,24.22,7227183.0,23.0852,23.3936,23.0852,23.3357,7227183.0
2023-02-01 15:05:00,24.23,24.61,24.2,24.55,10539368.0,23.3454,23.7115,23.3165,23.6537,10539368.0
2023-02-01 15:10:00,24.54,24.57,24.29,24.34,6257298.0,23.6441,23.673,23.4032,23.4514,6257298.0
2023-02-01 15:15:00,24.34,24.39,24.08,24.38,6951054.0,23.4514,23.4995,23.2009,23.4899,6951054.0
2023-02-01 15:20:00,24.38,24.46,24.21,24.34,4546369.0,23.4899,23.567,23.3261,23.4514,4546369.0
2023-02-01 15:25:00,24.35,24.49,24.31,24.48,2765295.0,23.461,23.5959,23.4225,23.5863,2765295.0
2023-02-01 15:30:00,24.47,24.59,24.43,24.57,4293032.0,23.5766,23.6922,23.5381,23.673,4293032.0
2023-02-01 15:35:00,24.57,24.93,24.57,24.84,8223060.0,23.673,24.0198,23.673,23.9331,8223060.0
2023-02-01 15:40:00,24.83,24.95,24.68,24.74,6237814.0,23.9235,24.0391,23.779,23.8368,6237814.0
2023-02-01 15:45:00,24.73,24.8,24.51,24.55,4871860.0,23.8271,23.8946,23.6152,23.6537,4871860.0
2023-02-01 15:50:00,24.54,24.54,24.27,24.35,5001650.0,23.6441,23.6441,23.3839,23.461,5001650.0
2023-02-01 15:55:00,24.35,24.43,24.29,24.39,4564982.0,23.461,23.5381,23.4032,23.4995,4564982.0
2023-02-02 09:30:00,25.96,26.23,25.95,26.14,10930196.0,25.0122,25.2724,25.0026,25.1856,10930196.0
2023-02-02 09:35:00,26.14,26.22,25.89,26.11,6722192.0,25.1856,25.2627,24.9448,25.1567,6722192.0
2023-02-02 09:40:00,26.11,26.27,26.07,26.11,5578257.0,25.1567,25.3109,25.1182,25.1567,5578257.0
2023-02-02 09:45:00,26.11,26.34,25.99,26.24,5328259.0,25.1567,25.3783,25.0411,25.282,5328259.0
2023-02-02 09:50:00,26.23,26.26,25.94,26.1,4498092.0,25.2724,25.3013,24.9929,25.1471,4498092.0
2023-02-02 09:55:00,26.1,26.11,25.88,25.9,4230915.0,25.1471,25.1567,24.9351,24.9544,4230915.0
2023-02-02 10:00:00,25.91,26.03,25.75,25.9,5115176.0,24.964,25.0797,24.8099,24.9544,5115176.0
2023-02-02 10:05:00,25.9,26.05,25.78,25.91,2913194.0,24.9544,25.0989,24.8388,24.964,2913194.0
2023-02-02 10:10:00,25.9,26.02,25.82,25.99,3672579.0,24.9544,25.07,24.8773,25.0411,3672579.0
2023-02-02 10:15:00,25.99,26.26,25.9,26.24,4463394.0,25.0411,25.3013,24.9544,25.282,4463394.0
2023-02-02 10:20:00,26.24,26.29,26.09,26.24,4534821.0,25.282,25.3302,25.1375,25.282,4534821.0
2023-02-02 10:25:00,26.24,26.32,26.19,26.26,2703108.0,25.282,25.3591,25.2338,25.3013,2703108.0
2023-02-02 10:30:00,26.27,26.64,26.27,26.6,7262509.0,25.3109,25.6674,25.3109,25.6289,7262509.0
2023-02-02 10:35:00,26.6,26.66,26.55,26.62,3044115.0,25.6289,25.6867,25.5807,25.6481,3044115.0
2023-02-02 10:40:00,26.61,26.75,26.6,26.69,2971097.0,25.6385,25.7734,25.6289,25.7156,2971097.0
2023-02-02 10:45:00,26.7,26.75,26.63,26.73,2698125.0,25.7252,25.7734,25.6578,25.7541,2698125.0
2023-02-02 10:50:00,26.74,26.81,26.66,26.72,2491261.0,25.7637,25.8312,25.6867,25.7445,2491261.0
2023-02-02 10:55:00,26.73,26.75,26.63,26.68,2567428.0,25.7541,25.7734,25.6578,25.7059,2567428.0
2023-02-02 11:00:00,26.68,26.76,26.6,26.74,3298702.0,25.7059,25.783,25.6289,25.7637,3298702.0
2023-02-02 11:05:00,26.75,26.83,26.68,26.78,2253840.0,25.7734,25.8505,25.7059,25.8023,2253840.0
2023-02-02 11:10:00,26.78,26.78,26.67,26.74,1577980.0,25.8023,25.8023,25.6963,25.7637,1577980.0
2023-02-02 11:15:00,26.74,26.75,26.54,26.55,3219629.0,25.7637,25.7734,25.571,25.5807,3219629.0
2023-02-02 11:20:00,26.56,26.77,26.53,26.74,2305035.0,25.5903,25.7926,25.5614,25.7637,2305035.0
2023-02-02 11:25:00,26.74,26.78,26.66,26.7,3149036.0,25.7637,25.8023,25.6867,25.7252,3149036.0
2023-02-02 11:30:00,26.71,26.88,26.68,26.84,3650833.0,25.7348,25.8986,25.7059,25.8601,3650833.0
2023-02-02 11:35:00,26.83,26.85,26.67,26.71,2333362.0,25.8505,25.8697,25.6963,25.7348,2333362.0
2023-02-02 11:40:00,26.71,26.73,26.59,26.63,1922909.0,25.7348,25.7541,25.6192,25.6578,1922909.0
2023-02-02 11:45:00,26.63,26.67,26.57,26.62,1502897.0,25.6578,25.6963,25.5999,25.6481,1502897.0
2023-02-02 11:50:00,26.63,26.66,26.58,26.65,1366315.0,25.6578,25.6867,25.6096,25.677,1366315.0
2023-02-02 11:55:00,26.66,26.71,26.55,26.56,1892455.0,25.6867,25.7348,25.5807,25.5903,1892455.0
2023-02-02 12:00:00,26.56,26.7,26.56,26.59,1391858.0,25.5903,25.7252,25.5903,25.6192,1391858.0
2023-02-02 12:05:00,26.59,26.61,26.49,26.49,1500671.0,25.6192,25.6385,25.5229,25.5229,1500671.0
2023-02-02 12:10:00,26.5,26.72,26.48,26.72,2590381.0,25.5325,25.7445,25.5132,25.7445,2590381.0
2023-02-02 12:15:00,26.72,26.75,26.65,26.67,1621700.0,25.7445,25.7734,25.677,25.6963,1621700.0
2023-02-02 12:20:00,26.67,26.72,26.62,26.72,1229365.0,25.6963,25.7445,25.6481,25.7445,1229365.0
2023-02-02 12:25:00,26.71,26.78,26.69,26.73,1482944.0,25.7348,25.8023,25.7156,25.7541,1482944.0
2023-02-02 12:30:00,26.74,26.87,26.72,26.87,2434624.0,25.7637,25.889,25.7445,25.889,2434624.0
2023-02-02 12:35:00,26.86,26.89,26.81,26.87,1799566.0,25.8794,25.9083,25.8312,25.889,1799566.0
2023-02-02 12:40:00,26.87,26.87,26.75,26.83,2109214.0,25.889,25.889,25.7734,25.8505,2109214.0
2023-02-02 12:45:00,26.83,26.83,26.74,26.74,838051.0,25.8505,25.8505,25.7637,25.7637,838051.0
2023-02-02 12:50:00,26.75,26.85,26.7,26.84,1460611.0,25.7734,25.8697,25.7252,25.8601,1460611.0
2023-02-02 12:55:00,26.84,26.88,26.82,26.86,1172774.0,25.8601,25.8986,25.8408,25.8794,1172774.0
2023-02-02 13:00:00,26.86,26.98,26.85,26.97,2329736.0,25.8794,25.995,25.8697,25.9853,2329736.0
2023-02-02 13:05:00,26.97,26.98,26.86,26.87,1703008.0,25.9853,25.995,25.8794,25.889,1703008.0
2023-02-02 13:10:00,26.87,26.91,26.84,26.88,1127525.0,25.889,25.9275,25.8601,25.8986,1127525.0
2023-02-02 13:15:00,26.88,26.93,26.83,26.92,1484004.0,25.8986,25.9468,25.8505,25.9372,1484004.0
2023-02-02 13:20:00,26.92,27.0,26.89,26.98,1885833.0,25.9372,26.0142,25.9083,25.995,1885833.0
2023-02-02 13:25:00,26.98,26.99,26.9,26.98,958461.0,25.995,26.0046,25.9179,25.995,958461.0
2023-02-02 13:30:00,26.97,27.12,26.97,27.12,2200898.0,25.9853,26.1299,25.9853,26.1299,2200898.0
2023-02-02 13:35:00,27.12,27.13,27.08,27.11,1156999.0,26.1299,26.1395,26.0913,26.1202,1156999.0
2023-02-02 13:40:00,27.12,27.23,27.12,27.17,2429481.0,26.1299,26.2359,26.1299,26.178,2429481.0
2023-02-02 13:45:00,27.16,27.22,27.14,27.2,1283242.0,26.1684,26.2262,26.1491,26.2069,1283242.0
2023-02-02 13:50:00,27.2,27.26,27.19,27.25,1270052.0,26.2069,26.2648,26.1973,26.2551,1270052.0
2023-02-02 13:55:00,27.25,27.41,27.24,27.4,2614262.0,26.2551,26.4093,26.2455,26.3996,2614262.0
2023-02-02 14:00:00,27.41,27.45,27.24,27.24,2880758.0,26.4093,26.4478,26.2455,26.2455,2880758.0
2023-02-02 14:05:00,27.24,27.27,27.16,27.18,1775748.0,26.2455,26.2744,26.1684,26.1877,1775748.0
2023-02-02 14:10:00,27.18,27.19,26.94,26.96,2565963.0,26.1877,26.1973,25.9564,25.9757,2565963.0
2023-02-02 14:15:00,26.96,26.99,26.85,26.93,2725699.0,25.9757,26.0046,25.8697,25.9468,2725699.0
2023-02-02 14:20:00,26.93,26.95,26.75,26.77,2456883.0,25.9468,25.9661,25.7734,25.7926,2456883.0
2023-02-02 14:25:00,26.77,26.87,26.73,26.76,2699580.0,25.7926,25.889,25.7541,25.783,2699580.0
2023-02-02 14:30:00,26.76,26.8,26.47,26.53,4105629.0,25.783,25.8216,25.5036,25.5614,4105629.0
2023-02-02 14:35:00,26.52,26.63,26.38,26.5,5504596.0,25.5518,25.6578,25.4169,25.5325,5504596.0
2023-02-02 14:40:00,26.5,26.54,26.38,26.48,3333952.0,25.5325,25.571,25.4169,25.5132,3333952.0
2023-02-02 14:45:00,26.47,26.48,26.26,26.45,3644699.0,25.5036,25.5132,25.3013,25.4843,3644699.0
2023-02-02 14:50:00,26.44,26.56,26.33,26.4,3228751.0,25.4747,25.5903,25.3687,25.4362,3228751.0
2023-02-02 14:55:00,26.4,26.41,26.14,26.17,4473432.0,25.4362,25.4458,25.1856,25.2146,4473432.0
2023-02-02 15:00:00,26.18,26.25,26.01,26.12,3777173.0,25.2242,25.2916,25.0604,25.1664,3777173.0
2023-02-02 15:05:00,26.11,26.38,26.05,26.18,4153431.0,25.1567,25.4169,25.0989,25.2242,4153431.0
2023-02-02 15:10:00,26.17,26.45,26.15,26.44,3227072.0,25.2146,25.4843,25.1953,25.4747,3227072.0
2023-02-02 15:15:00,26.43,26.53,26.3,26.51,4030167.0,25.4651,25.5614,25.3398,25.5421,4030167.0
2023-02-02 15:20:00,26.52,26.6,26.46,26.55,3077726.0,25.5518,25.6289,25.494,25.5807,3077726.0
2023-02-02 15:25:00,26.55,26.65,26.43,26.55,3060656.0,25.5807,25.677,25.4651,25.5807,3060656.0
2023-02-02 15:30:00,26.55,26.7,26.55,26.69,2149456.0,25.5807,25.7252,25.5807,25.7156,2149456.0
2023-02-02 15:35:00,26.7,26.75,26.55,26.58,3437047.0,25.7252,25.7734,25.5807,25.6096,3437047.0
2023-02-02 15:40:00,26.58,26.61,26.39,26.49,3679020.0,25.6096,25.6385,25.4265,25.5229,3679020.0
2023-02-02 15:45:00,26.48,26.58,26.4,26.51,2163252.0,25.5132,25.6096,25.4362,25.5421,2163252.0
2023-02-02 15:50:00,26.51,26.78,26.51,26.74,6021816.0,25.5421,25.8023,25.5421,25.7637,6021816.0
2023-02-02 15:55:00,26.75,26.98,26.71,26.98,7512357.0,25.7734,25.995,25.7348,25.995,7512357.0
2023-02-03 09:30:00,25.21,25.61,25.11,25.53,9612702.0,24.2896,24.675,24.1933,24.5979,9612702.0
2023-02-03 09:35:00,25.53,25.81,25.35,25.81,6290033.0,24.5979,24.8677,24.4245,24.8677,6290033.0
2023-02-03 09:40:00,25.81,25.96,25.76,25.89,6940733.0,24.8677,25.0122,24.8195,24.9448,6940733.0
2023-02-03 09:45:00,25.89,26.25,25.79,26.19,7730049.0,24.9448,25.2916,24.8484,25.2338,7730049.0
2023-02-03 09:50:00,26.18,26.34,26.0,26.28,7028288.0,25.2242,25.3783,25.0508,25.3205,7028288.0
2023-02-03 09:55:00,26.28,26.36,26.12,26.17,3851159.0,25.3205,25.3976,25.1664,25.2146,3851159.0
2023-02-03 10:00:00,26.17,26.24,25.83,26.0,7085795.0,25.2146,25.282,24.887,25.0508,7085795.0
2023-02-03 10:05:00,25.99,26.09,25.82,26.0,4478534.0,25.0411,25.1375,24.8773,25.0508,4478534.0
2023-02-03 10:10:00,26.0,26.39,25.89,26.37,5778338.0,25.0508,25.4265,24.9448,25.4072,5778338.0
2023-02-03 10:15:00,26.38,26.72,26.28,26.5,8114318.0,25.4169,25.7445,25.3205,25.5325,8114318.0
2023-02-03 10:20:00,26.5,26.84,26.47,26.78,5355553.0,25.5325,25.8601,25.5036,25.8023,5355553.0
2023-02-03 10:25:00,26.79,26.85,26.48,26.5,5960945.0,25.8119,25.8697,25.5132,25.5325,5960945.0
2023-02-03 10:30:00,26.51,26.77,26.39,26.77,4129223.0,25.5421,25.7926,25.4265,25.7926,4129223.0
2023-02-03 10:35:00,26.77,26.94,26.7,26.9,4142443.0,25.7926,25.9564,25.7252,25.9179,4142443.0
2023-02-03 10:40:00,26.89,26.98,26.78,26.9,3942474.0,25.9083,25.995,25.8023,25.9179,3942474.0
2023-02-03 10:45:00,26.9,27.0,26.86,26.91,3006195.0,25.9179,26.0142,25.8794,25.9275,3006195.0
2023-02-03 10:50:00,26.91,26.93,26.73,26.74,3169680.0,25.9275,25.9468,25.7541,25.7637,3169680.0
2023-02-03 10:55:00,26.74,26.77,26.5,26.67,3404958.0,25.7637,25.7926,25.5325,25.6963,3404958.0
2023-02-03 11:00:00,26.68,26.87,26.66,26.76,2679420.0,25.7059,25.889,25.6867,25.783,2679420.0
2023-02-03 11:05:00,26.76,26.84,26.68,26.76,1850180.0,25.783,25.8601,25.7059,25.783,1850180.0
2023-02-03 11:10:00,26.76,26.9,26.73,26.88,1875778.0,25.783,25.9179,25.7541,25.8986,1875778.0
2023-02-03 11:15:00,26.88,26.98,26.78,26.79,2291026.0,25.8986,25.995,25.8023,25.8119,2291026.0
2023-02-03 11:20:00,26.8,26.9,26.69,26.86,2053914.0,25.8216,25.9179,25.7156,25.8794,2053914.0
2023-02-03 11:25:00,26.87,26.92,26.74,26.9,1765973.0,25.889,25.9372,25.7637,25.9179,1765973.0
2023-02-03 11:30:00,26.91,27.1,26.88,27.09,3486176.0,25.9275,26.1106,25.8986,26.101,3486176.0
2023-02-03 11:35:00,27.08,27.14,26.79,26.87,3621061.0,26.0913,26.1491,25.8119,25.889,3621061.0
2023-02-03 11:40:00,26.88,27.05,26.78,26.92,2785619.0,25.8986,26.0624,25.8023,25.9372,2785619.0
2023-02-03 11:45:00,26.93,26.97,26.63,26.64,3638242.0,25.9468,25.9853,25.6578,25.6674,3638242.0
2023-02-03 11:50:00,26.64,26.82,26.6,26.7,2399369.0,25.6674,25.8408,25.6289,25.7252,2399369.0
2023-02-03 11:55:00,26.7,26.75,26.44,26.49,2600293.0,25.7252,25.7734,25.4747,25.5229,2600293.0
2023-02-03 12:00:00,26.49,26.68,26.42,26.63,3576033.0,25.5229,25.7059,25.4554,25.6578,3576033.0
2023-02-03 12:05:00,26.62,26.75,26.59,26.65,1903129.0,25.6481,25.7734,25.6192,25.677,1903129.0
2023-02-03 12:10:00,26.65,26.82,26.65,26.79,1986034.0,25.677,25.8408,25.677,25.8119,1986034.0
2023-02-03 12:15:00,26.8,26.87,26.75,26.84,1902544.0,25.8216,25.889,25.7734,25.8601,1902544.0
2023-02-03 12:20:00,26.84,26.91,26.77,26.88,1745569.0,25.8601,25.9275,25.7926,25.8986,1745569.0
2023-02-03 12:25:00,26.89,26.92,26.8,26.83,1377536.0,25.9083,25.9372,25.8216,25.8505,1377536.0
2023-02-03 12:30:00,26.83,26.86,26.78,26.83,1032646.0,25.8505,25.8794,25.8023,25.8505,1032646.0
2023-02-03 12:35:00,26.82,26.88,26.78,26.79,1215494.0,25.8408,25.8986,25.8023,25.8119,1215494.0
2023-02-03 12:40:00,26.8,26.89,26.75,26.77,1372416.0,25.8216,25.9083,25.7734,25.7926,1372416.0
2023-02-03 12:45:00,26.77,26.85,26.66,26.69,1716184.0,25.7926,25.8697,25.6867,25.7156,1716184.0
2023-02-03 12:50:00,26.68,26.73,26.54,26.6,1780494.0,25.7059,25.7541,25.571,25.6289,1780494.0
2023-02-03 12:55:00,26.6,26.63,26.14,26.19,4346256.0,25.6289,25.6578,25.1856,25.2338,4346256.0
2023-02-03 13:00:00,26.2,26.25,26.08,26.11,4066381.0,25.2435,25.2916,25.1278,25.1567,4066381.0
2023-02-03 13:05:00,26.11,26.23,25.91,25.92,3941748.0,25.1567,25.2724,24.964,24.9737,3941748.0
2023-02-03 13:10:00,25.92,26.06,25.84,26.05,3565915.0,24.9737,25.1086,24.8966,25.0989,3565915.0
2023-02-03 13:15:00,26.05,26.11,25.97,26.03,2392926.0,25.0989,25.1567,25.0219,25.0797,2392926.0
2023-02-03 13:20:00,26.03,26.15,25.97,26.04,3073559.0,25.0797,25.1953,25.0219,25.0893,3073559.0
2023-02-03 13:25:00,26.04,26.12,25.95,25.97,1664958.0,25.0893,25.1664,25.0026,25.0219,1664958.0
2023-02-03 13:30:00,25.97,25.97,25.76,25.78,3163873.0,25.0219,25.0219,24.8195,24.8388,3163873.0
2023-02-03 13:35:00,25.79,25.94,25.74,25.85,2198155.0,24.8484,24.9929,24.8003,24.9062,2198155.0
2023-02-03 13:40:00,25.85,25.87,25.63,25.65,2794783.0,24.9062,24.9255,24.6943,24.7135,2794783.0
2023-02-03 13:45:00,25.66,25.82,25.5,25.77,3856976.0,24.7232,24.8773,24.569,24.8292,3856976.0
2023-02-03 13:50:00,25.77,26.01,25.76,25.98,3171305.0,24.8292,25.0604,24.8195,25.0315,3171305.0
2023-02-03 13:55:00,25.98,26.03,25.83,25.87,2272429.0,25.0315,25.0797,24.887,24.9255,2272429.0
2023-02-03 14:00:00,25.86,25.9,25.73,25.76,1746825.0,24.9159,24.9544,24.7906,24.8195,1746825.0
2023-02-03 14:05:00,25.77,25.9,25.68,25.82,1694707.0,24.8292,24.9544,24.7424,24.8773,1694707.0
2023-02-03 14:10:00,25.81,25.85,25.66,25.84,1333489.0,24.8677,24.9062,24.7232,24.8966,1333489.0
2023-02-03 14:15:00,25.84,25.85,25.59,25.66,2279909.0,24.8966,24.9062,24.6557,24.7232,2279909.0
2023-02-03 14:20:00,25.67,25.76,25.56,25.58,2670027.0,24.7328,24.8195,24.6268,24.6461,2670027.0
2023-02-03 14:25:00,25.58,25.73,25.54,25.71,2282262.0,24.6461,24.7906,24.6076,24.7713,2282262.0
2023-02-03 14:30:00,25.7,25.71,25.51,25.63,2299844.0,24.7617,24.7713,24.5786,24.6943,2299844.0
2023-02-03 14:35:00,25.63,25.86,25.61,25.85,2858953.0,24.6943,24.9159,24.675,24.9062,2858953.0
2023-02-03 14:40:00,25.84,25.89,25.69,25.7,2155437.0,24.8966,24.9448,24.7521,24.7617,2155437.0
2023-02-03 14:45:00,25.71,25.72,25.6,25.7,1260739.0,24.7713,24.781,24.6654,24.7617,1260739.0
2023-02-03 14:50:00,25.69,25.7,25.54,25.63,1337037.0,24.7521,24.7617,24.6076,24.6943,1337037.0
2023-02-03 14:55:00,25.62,25.67,25.4,25.47,2449346.0,24.6846,24.7328,24.4727,24.5401,2449346.0
2023-02-03 15:00:00,25.46,25.47,25.25,25.35,2632546.0,24.5305,24.5401,24.3281,24.4245,2632546.0
2023-02-03 15:05:00,25.34,25.5,25.27,25.46,2135894.0,24.4149,24.569,24.3474,24.5305,2135894.0
2023-02-03 15:10:00,25.47,25.58,25.39,25.55,2191197.0,24.5401,24.6461,24.463,24.6172,2191197.0
2023-02-03 15:15:00,25.54,25.73,25.47,25.66,2542101.0,24.6076,24.7906,24.5401,24.7232,2542101.0
2023-02-03 15:20:00,25.65,25.69,25.53,25.62,1488445.0,24.7135,24.7521,24.5979,24.6846,1488445.0
2023-02-03 15:25:00,25.62,25.72,25.55,25.56,1553302.0,24.6846,24.781,24.6172,24.6268,1553302.0
2023-02-03 15:30:00,25.56,25.66,25.46,25.47,1656362.0,24.6268,24.7232,24.5305,24.5401,1656362.0
2023-02-03 15:35:00,25.46,25.55,25.43,25.49,1106035.0,24.5305,24.6172,24.5016,24.5594,1106035.0
2023-02-03 15:40:00,25.48,25.62,25.45,25.5,1814091.0,24.5497,24.6846,24.5208,24.569,1814091.0
2023-02-03 15:45:00,25.5,25.57,25.4,25.43,1685203.0,24.569,24.6365,24.4727,24.5016,1685203.0
2023-02-03 15:50:00,25.43,25.65,25.38,25.62,2542214.0,24.5016,24.7135,24.4534,24.6846,2542214.0
2023-02-03 15:55:00,25.63,25.68,25.51,25.52,3602096.0,24.6943,24.7424,24.5786,24.5883,3602096.0
2023-02-06 09:30:00,24.85,25.16,24.8,25.14,6541263.0,23.9427,24.2414,23.8946,24.2222,6541263.0
2023-02-06 09:35:00,25.14,25.19,24.9,24.99,4306838.0,24.2222,24.2703,23.9909,24.0776,4306838.0
2023-02-06 09:40:00,24.99,25.14,24.9,25.0,3164652.0,24.0776,24.2222,23.9909,24.0873,3164652.0
2023-02-06 09:45:00,24.99,25.21,24.95,25.08,3621577.0,24.0776,24.2896,24.0391,24.1643,3621577.0
2023-02-06 09:50:00,25.08,25.18,24.87,25.01,3497078.0,24.1643,24.2607,23.962,24.0969,3497078.0
2023-02-06 09:55:00,25.01,25.12,24.92,25.09,2635144.0,24.0969,24.2029,24.0102,24.174,2635144.0
2023-02-06 10:00:00,25.1,25.32,25.01,25.22,5267214.0,24.1836,24.3956,24.0969,24.2992,5267214.0
2023-02-06 10:05:00,25.23,25.34,25.13,25.33,3196791.0,24.3089,24.4149,24.2125,24.4052,3196791.0
2023-02-06 10:10:00,25.33,25.35,25.06,25.09,2631294.0,24.4052,24.4245,24.1451,24.174,2631294.0
2023-02-06 10:15:00,25.1,25.11,24.85,24.87,3570758.0,24.1836,24.1933,23.9427,23.962,3570758.0
2023-02-06 10:20:00,24.87,24.87,24.7,24.75,3698117.0,23.962,23.962,23.7982,23.8464,3698117.0
2023-02-06 10:25:00,24.75,24.81,24.63,24.69,2781462.0,23.8464,23.9042,23.7308,23.7886,2781462.0
2023-02-06 10:30:00,24.68,24.72,24.52,24.69,3312270.0,23.779,23.8175,23.6248,23.7886,3312270.0
2023-02-06 10:35:00,24.68,24.78,24.62,24.71,2673569.0,23.779,23.8753,23.7211,23.8079,2673569.0
2023-02-06 10:40:00,24.7,24.83,24.67,24.77,2124126.0,23.7982,23.9235,23.7693,23.8657,2124126.0
2023-02-06 10:45:00,24.78,24.9,24.73,24.89,2443948.0,23.8753,23.9909,23.8271,23.9813,2443948.0
2023-02-06 10:50:00,24.89,25.13,24.86,25.1,3680443.0,23.9813,24.2125,23.9524,24.1836,3680443.0
2023-02-06 10:55:00,25.09,25.17,25.05,25.13,1738355.0,24.174,24.2511,24.1354,24.2125,1738355.0
2023-02-06 11:00:00,25.14,25.17,25.04,25.05,1914926.0,24.2222,24.2511,24.1258,24.1354,1914926.0
2023-02-06 11:05:00,25.05,25.26,25.03,25.03,2995123.0,24.1354,24.3378,24.1162,24.1162,2995123.0
2023-02-06 11:10:00,25.04,25.11,25.0,25.06,1074816.0,24.1258,24.1933,24.0873,24.1451,1074816.0
2023-02-06 11:15:00,25.07,25.3,25.07,25.26,2370566.0,24.1547,24.3763,24.1547,24.3378,2370566.0
2023-02-06 11:20:00,25.26,25.3,25.19,25.26,1679598.0,24.3378,24.3763,24.2703,24.3378,1679598.0
2023-02-06 11:25:00,25.27,25.38,25.25,25.34,2319876.0,24.3474,24.4534,24.3281,24.4149,2319876.0
2023-02-06 11:30:00,25.35,25.45,25.27,25.28,2281988.0,24.4245,24.5208,24.3474,24.357,2281988.0
2023-02-06 11:35:00,25.28,25.33,25.26,25.28,1164915.0,24.357,24.4052,24.3378,24.357,1164915.0
2023-02-06 11:40:00,25.28,25.3,25.18,25.24,1388161.0,24.357,24.3763,24.2607,24.3185,1388161.0
2023-02-06 11:45:00,25.24,25.28,25.09,25.12,1378740.0,24.3185,24.357,24.174,24.2029,1378740.0
2023-02-06 11:50:00,25.12,25.21,25.06,25.12,1584144.0,24.2029,24.2896,24.1451,24.2029,1584144.0
2023-02-06 11:55:00,25.12,25.14,24.97,25.03,1681962.0,24.2029,24.2222,24.0584,24.1162,1681962.0
2023-02-06 12:00:00,25.03,25.05,24.9,24.98,1483141.0,24.1162,24.1354,23.9909,24.068,1483141.0
2023-02-06 12:05:00,24.98,25.1,24.96,25.06,1316431.0,24.068,24.1836,24.0487,24.1451,1316431.0
2023-02-06 12:10:00,25.06,25.12,25.04,25.06,1356319.0,24.1451,24.2029,24.1258,24.1451,1356319.0
2023-02-06 12:15:00,25.05,25.1,24.92,24.93,1185345.0,24.1354,24.1836,24.0102,24.0198,1185345.0
2023-02-06 12:20:00,24.93,25.04,24.91,25.0,904011.0,24.0198,24.1258,24.0006,24.0873,904011.0
2023-02-06 12:25:00,25.0,25.04,24.95,25.0,747355.0,24.0873,24.1258,24.0391,24.0873,747355.0
2023-02-06 12:30:00,25.0,25.14,25.0,25.11,1561262.0,24.0873,24.2222,24.0873,24.1933,1561262.0
2023-02-06 12:35:00,25.11,25.2,25.1,25.12,1945654.0,24.1933,24.28,24.1836,24.2029,1945654.0
2023-02-06 12:40:00,25.12,25.19,25.02,25.05,1266179.0,24.2029,24.2703,24.1065,24.1354,1266179.0
2023-02-06 12:45:00,25.05,25.18,25.04,25.14,881523.0,24.1354,24.2607,24.1258,24.2222,881523.0
2023-02-06 12:50:00,25.13,25.16,25.03,25.06,863757.0,24.2125,24.2414,24.1162,24.1451,863757.0
2023-02-06 12:55:00,25.06,25.1,25.02,25.07,1079254.0,24.1451,24.1836,24.1065,24.1547,1079254.0
2023-02-06 13:00:00,25.06,25.08,24.93,24.98,1322853.0,24.1451,24.1643,24.0198,24.068,1322853.0
2023-02-06 13:05:00,24.98,25.08,24.91,25.01,1285373.0,24.068,24.1643,24.0006,24.0969,1285373.0
2023-02-06 13:10:00,25.01,25.06,24.81,25.03,2191176.0,24.0969,24.1451,23.9042,24.1162,2191176.0
2023-02-06 13:15:00,25.03,25.07,24.98,25.07,870994.0,24.1162,24.1547,24.068,24.1547,870994.0
2023-02-06 13:20:00,25.06,25.08,24.96,24.99,906137.0,24.1451,24.1643,24.0487,24.0776,906137.0
2023-02-06 13:25:00,24.99,25.02,24.87,24.88,880021.0,24.0776,24.1065,23.962,23.9716,880021.0
2023-02-06 13:30:00,24.87,24.94,24.85,24.91,999049.0,23.962,24.0295,23.9427,24.0006,999049.0
2023-02-06 13:35:00,24.91,24.96,24.87,24.91,871516.0,24.0006,24.0487,23.962,24.0006,871516.0
2023-02-06 13:40:00,24.91,24.93,24.81,24.87,1068221.0,24.0006,24.0198,23.9042,23.962,1068221.0
2023-02-06 13:45:00,24.87,24.92,24.82,24.85,933951.0,23.962,24.0102,23.9138,23.9427,933951.0
2023-02-06 13:50:00,24.85,24.96,24.85,24.89,1009481.0,23.9427,24.0487,23.9427,23.9813,1009481.0
2023-02-06 13:55:00,24.89,24.98,24.86,24.96,1186972.0,23.9813,24.068,23.9524,24.0487,1186972.0
2023-02-06 14:00:00,24.97,25.14,24.96,25.08,2456622.0,24.0584,24.2222,24.0487,24.1643,2456622.0
2023-02-06 14:05:00,25.08,25.11,25.04,25.08,1232022.0,24.1643,24.1933,24.1258,24.1643,1232022.0
2023-02-06 14:10:00,25.08,25.16,25.05,25.11,1502813.0,24.1643,24.2414,24.1354,24.1933,1502813.0
2023-02-06 14:15:00,25.12,25.23,25.1,25.19,2016646.0,24.2029,24.3089,24.1836,24.2703,2016646.0
2023-02-06 14:20:00,25.19,25.23,25.11,25.12,1542943.0,24.2703,24.3089,24.1933,24.2029,1542943.0
2023-02-06 14:25:00,25.12,25.14,25.04,25.07,1191403.0,24.2029,24.2222,24.1258,24.1547,1191403.0
2023-02-06 14:30:00,25.08,25.09,24.98,25.0,1163670.0,24.1643,24.174,24.068,24.0873,1163670.0
2023-02-06 14:35:00,24.99,25.02,24.93,24.96,840718.0,24.0776,24.1065,24.0198,24.0487,840718.0
2023-02-06 14:40:00,24.96,25.0,24.86,24.96,1666106.0,24.0487,24.0873,23.9524,24.0487,1666106.0
2023-02-06 14:45:00,24.97,25.01,24.92,24.99,969733.0,24.0584,24.0969,24.0102,24.0776,969733.0
2023-02-06 14:50:00,24.99,25.0,24.9,24.98,774579.0,24.0776,24.0873,23.9909,24.068,774579.0
2023-02-06 14:55:00,24.98,25.01,24.9,24.98,766304.0,24.068,24.0969,23.9909,24.068,766304.0
2023-02-06 15:00:00,24.98,25.01,24.93,24.96,824610.0,24.068,24.0969,24.0198,24.0487,824610.0
2023-02-06 15:05:00,24.96,24.97,24.83,24.9,1449747.0,24.0487,24.0584,23.9235,23.9909,1449747.0
2023-02-06 15:10:00,24.91,24.91,24.76,24.78,1249404.0,24.0006,24.0006,23.856,23.8753,1249404.0
2023-02-06 15:15:00,24.78,24.85,24.69,24.8,2011721.0,23.8753,23.9427,23.7886,23.8946,2011721.0
2023-02-06 15:20:00,24.8,24.86,24.71,24.73,1134667.0,23.8946,23.9524,23.8079,23.8271,1134667.0
2023-02-06 15:25:00,24.73,24.76,24.66,24.7,1496847.0,23.8271,23.856,23.7597,23.7982,1496847.0
2023-02-06 15:30:00,24.7,24.8,24.59,24.77,3086255.0,23.7982,23.8946,23.6922,23.8657,3086255.0
2023-02-06 15:35:00,24.77,24.89,24.76,24.82,1917477.0,23.8657,23.9813,23.856,23.9138,1917477.0
2023-02-06 15:40:00,24.81,24.87,24.78,24.81,1068436.0,23.9042,23.962,23.8753,23.9042,1068436.0
2023-02-06 15:45:00,24.81,24.85,24.71,24.75,1841689.0,23.9042,23.9427,23.8079,23.8464,1841689.0
2023-02-06 15:50:00,24.75,24.97,24.75,24.91,3695617.0,23.8464,24.0584,23.8464,24.0006,3695617.0
2023-02-06 15:55:00,24.92,24.92,24.82,24.87,2431340.0,24.0102,24.0102,23.9138,23.962,2431340.0
2023-02-07 09:30:00,24.83,24.94,24.77,24.84,3925366.0,23.9235,24.0295,23.8657,23.9331,3925366.0
2023-02-07 09:35:00,24.83,24.97,24.74,24.95,3374417.0,23.9235,24.0584,23.8368,24.0391,3374417.0
2023-02-07 09:40:00,24.94,25.05,24.86,25.0,3705439.0,24.0295,24.1354,23.9524,24.0873,3705439.0
2023-02-07 09:45:00,25.01,25.02,24.85,24.93,2289081.0,24.0969,24.1065,23.9427,24.0198,2289081.0
2023-02-07 09:50:00,24.94,25.13,24.82,24.92,3515113.0,24.0295,24.2125,23.9138,24.0102,3515113.0
2023-02-07 09:55:00,24.91,24.97,24.74,24.78,2199093.0,24.0006,24.0584,23.8368,23.8753,2199093.0
2023-02-07 10:00:00,24.78,24.83,24.7,24.8,2213051.0,23.8753,23.9235,23.7982,23.8946,2213051.0
2023-02-07 10:05:00,24.79,24.89,24.71,24.71,1837603.0,23.8849,23.9813,23.8079,23.8079,1837603.0
2023-02-07 10:10:00,24.71,24.82,24.66,24.78,2574596.0,23.8079,23.9138,23.7597,23.8753,2574596.0
2023-02-07 10:15:00,24.79,24.92,24.74,24.91,2135462.0,23.8849,24.0102,23.8368,24.0006,2135462.0
2023-02-07 10:20:00,24.92,24.95,24.84,24.88,2068858.0,24.0102,24.0391,23.9331,23.9716,2068858.0
2023-02-07 10:25:00,24.87,24.91,24.72,24.79,1816116.0,23.962,24.0006,23.8175,23.8849,1816116.0
2023-02-07 10:30:00,24.79,24.92,24.76,24.85,1633302.0,23.8849,24.0102,23.856,23.9427,1633302.0
2023-02-07 10:35:00,24.85,24.95,24.79,24.9,1560151.0,23.9427,24.0391,23.8849,23.9909,1560151.0
2023-02-07 10:40:00,24.9,24.99,24.86,24.98,1230268.0,23.9909,24.0776,23.9524,24.068,1230268.0
2023-02-07 10:45:00,24.98,24.99,24.92,24.94,1231105.0,24.068,24.0776,24.0102,24.0295,1231105.0
2023-02-07 10:50:00,24.95,25.02,24.9,24.93,1551659.0,24.0391,24.1065,23.9909,24.0198,1551659.0
2023-02-07 10:55:00,24.93,24.96,24.86,24.89,982873.0,24.0198,24.0487,23.9524,23.9813,982873.0
2023-02-07 11:00:00,24.89,24.97,24.88,24.91,816474.0,23.9813,24.0584,23.9716,24.0006,816474.0
2023-02-07 11:05:00,24.91,25.17,24.9,25.11,2432825.0,24.0006,24.2511,23.9909,24.1933,2432825.0
2023-02-07 11:10:00,25.11,25.16,25.06,25.12,2097165.0,24.1933,24.2414,24.1451,24.2029,2097165.0
2023-02-07 11:15:00,25.13,25.17,25.09,25.1,1439596.0,24.2125,24.2511,24.174,24.1836,1439596.0
2023-02-07 11:20:00,25.1,25.13,25.05,25.09,849892.0,24.1836,24.2125,24.1354,24.174,849892.0
2023-02-07 11:25:00,25.09,25.2,25.07,25.15,1270811.0,24.174,24.28,24.1547,24.2318,1270811.0
2023-02-07 11:30:00,25.15,25.36,25.13,25.3,2421601.0,24.2318,24.4341,24.2125,24.3763,2421601.0
2023-02-07 11:35:00,25.3,25.34,25.26,25.27,1551138.0,24.3763,24.4149,24.3378,24.3474,1551138.0
2023-02-07 11:40:00,25.28,25.32,25.24,25.3,1126131.0,24.357,24.3956,24.3185,24.3763,1126131.0
2023-02-07 11:45:00,25.3,25.35,25.26,25.3,1096974.0,24.3763,24.4245,24.3378,24.3763,1096974.0
2023-02-07 11:50:00,25.3,25.33,25.23,25.24,946317.0,24.3763,24.4052,24.3089,24.3185,946317.0
2023-02-07 11:55:00,25.25,25.3,25.22,25.23,956203.0,24.3281,24.3763,24.2992,24.3089,956203.0
2023-02-07 12:00:00,25.22,25.29,25.18,25.27,1216739.0,24.2992,24.3667,24.2607,24.3474,1216739.0
2023-02-07 12:05:00,25.27,25.31,25.23,25.24,885901.0,24.3474,24.3859,24.3089,24.3185,885901.0
2023-02-07 12:10:00,25.25,25.29,25.19,25.25,928432.0,24.3281,24.3667,24.2703,24.3281,928432.0
2023-02-07 12:15:00,25.24,25.25,25.19,25.2,739555.0,24.3185,24.3281,24.2703,24.28,739555.0
2023-02-07 12:20:00,25.19,25.2,25.01,25.05,1865485.0,24.2703,24.28,24.0969,24.1354,1865485.0
2023-02-07 12:25:00,25.05,25.1,25.02,25.05,895177.0,24.1354,24.1836,24.1065,24.1354,895177.0
2023-02-07 12:30:00,25.05,25.13,25.03,25.08,1013792.0,24.1354,24.2125,24.1162,24.1643,1013792.0
2023-02-07 12:35:00,25.07,25.14,25.06,25.13,991798.0,24.1547,24.2222,24.1451,24.2125,991798.0
2023-02-07 12:40:00,25.13,25.56,25.06,25.45,7477815.0,24.2125,24.6268,24.1451,24.5208,7477815.0
2023-02-07 12:45:00,25.46,25.96,25.45,25.95,10422768.0,24.5305,25.0122,24.5208,25.0026,10422768.0
2023-02-07 12:50:00,25.96,26.24,25.8,26.19,8514061.0,25.0122,25.282,24.8581,25.2338,8514061.0
2023-02-07 12:55:00,26.19,26.45,26.12,26.23,7886879.0,25.2338,25.4843,25.1664,25.2724,7886879.0
2023-02-07 13:00:00,26.23,26.36,25.9,25.93,7884399.0,25.2724,25.3976,24.9544,24.9833,7884399.0
2023-02-07 13:05:00,25.94,26.12,25.82,25.91,5552512.0,24.9929,25.1664,24.8773,24.964,5552512.0
2023-02-07 13:10:00,25.92,26.0,25.68,25.7,5475468.0,24.9737,25.0508,24.7424,24.7617,5475468.0
2023-02-07 13:15:00,25.7,25.74,25.28,25.65,8431991.0,24.7617,24.8003,24.357,24.7135,8431991.0
2023-02-07 13:20:00,25.66,25.69,25.35,25.42,4876682.0,24.7232,24.7521,24.4245,24.4919,4876682.0
2023-02-07 13:25:00,25.42,25.59,25.06,25.07,5959897.0,24.4919,24.6557,24.1451,24.1547,5959897.0
2023-02-07 13:30:00,25.07,25.08,24.56,24.57,8237716.0,24.1547,24.1643,23.6633,23.673,8237716.0
2023-02-07 13:35:00,24.57,24.88,24.54,24.8,5443616.0,23.673,23.9716,23.6441,23.8946,5443616.0
2023-02-07 13:40:00,24.81,25.06,24.74,24.78,5625048.0,23.9042,24.1451,23.8368,23.8753,5625048.0
2023-02-07 13:45:00,24.78,24.84,24.59,24.64,3425878.0,23.8753,23.9331,23.6922,23.7404,3425878.0
2023-02-07 13:50:00,24.63,24.88,24.57,24.84,3683655.0,23.7308,23.9716,23.673,23.9331,3683655.0
2023-02-07 13:55:00,24.85,24.95,24.78,24.87,3484138.0,23.9427,24.0391,23.8753,23.962,3484138.0
2023-02-07 14:00:00,24.87,25.22,24.86,25.19,5837897.0,23.962,24.2992,23.9524,24.2703,5837897.0
2023-02-07 14:05:00,25.2,25.51,25.15,25.4,5165753.0,24.28,24.5786,24.2318,24.4727,5165753.0
2023-02-07 14:10:00,25.41,25.6,25.38,25.52,4326408.0,24.4823,24.6654,24.4534,24.5883,4326408.0
2023-02-07 14:15:00,25.52,25.72,25.52,25.68,3615272.0,24.5883,24.781,24.5883,24.7424,3615272.0
2023-02-07 14:20:00,25.67,25.7,25.5,25.63,3248898.0,24.7328,24.7617,24.569,24.6943,3248898.0
2023-02-07 14:25:00,25.63,25.72,25.52,25.58,2601443.0,24.6943,24.781,24.5883,24.6461,2601443.0
2023-02-07 14:30:00,25.59,25.94,25.54,25.88,5071185.0,24.6557,24.9929,24.6076,24.9351,5071185.0
2023-02-07 14:35:00,25.87,25.91,25.81,25.85,2444226.0,24.9255,24.964,24.8677,24.9062,2444226.0
2023-02-07 14:40:00,25.86,25.99,25.78,25.8,2584688.0,24.9159,25.0411,24.8388,24.8581,2584688.0
2023-02-07 14:45:00,25.81,25.93,25.81,25.9,1527700.0,24.8677,24.9833,24.8677,24.9544,1527700.0
2023-02-07 14:50:00,25.9,26.05,25.83,26.03,3670659.0,24.9544,25.0989,24.887,25.0797,3670659.0
2023-02-07 14:55:00,26.03,26.03,25.91,25.97,1678547.0,25.0797,25.0797,24.964,25.0219,1678547.0
2023-02-07 15:00:00,25.97,26.16,25.88,25.89,3431763.0,25.0219,25.2049,24.9351,24.9448,3431763.0
2023-02-07 15:05:00,25.89,25.96,25.74,25.78,2899995.0,24.9448,25.0122,24.8003,24.8388,2899995.0
2023-02-07 15:10:00,25.79,25.95,25.79,25.91,1351159.0,24.8484,25.0026,24.8484,24.964,1351159.0
2023-02-07 15:15:00,25.9,26.08,25.9,26.05,2183510.0,24.9544,25.1278,24.9544,25.0989,2183510.0
2023-02-07 15:20:00,26.05,26.18,26.05,26.14,2291462.0,25.0989,25.2242,25.0989,25.1856,2291462.0
2023-02-07 15:25:00,26.15,26.3,26.11,26.28,3084219.0,25.1953,25.3398,25.1567,25.3205,3084219.0
2023-02-07 15:30:00,26.27,26.3,26.21,26.27,2109855.0,25.3109,25.3398,25.2531,25.3109,2109855.0
2023-02-07 15:35:00,26.28,26.31,26.16,26.3,3079885.0,25.3205,25.3494,25.2049,25.3398,3079885.0
2023-02-07 15:40:00,26.3,26.34,26.25,26.3,1953662.0,25.3398,25.3783,25.2916,25.3398,1953662.0
2023-02-07 15:45:00,26.3,26.46,26.27,26.41,3392203.0,25.3398,25.494,25.3109,25.4458,3392203.0
2023-02-07 15:50:00,26.41,26.69,26.41,26.68,5520742.0,25.4458,25.7156,25.4458,25.7059,5520742.0
2023-02-07 15:55:00,26.68,26.68,26.36,26.42,5539150.0,25.7059,25.7059,25.3976,25.4554,5539150.0
2023-02-08 09:30:00,26.05,26.17,25.87,26.03,5625946.0,25.0989,25.2146,24.9255,25.0797,5625946.0
2023-02-08 09:35:00,26.03,26.18,25.98,26.17,3934302.0,25.0797,25.2242,25.0315,25.2146,3934302.0
2023-02-08 09:40:00,26.17,26.3,26.12,26.25,3594303.0,25.2146,25.3398,25.1664,25.2916,3594303.0
2023-02-08 09:45:00,26.25,26.27,26.07,26.07,3107063.0,25.2916,25.3109,25.1182,25.1182,3107063.0
2023-02-08 09:50:00,26.07,26.09,25.75,25.85,3944069.0,25.1182,25.1375,24.8099,24.9062,3944069.0
2023-02-08 09:55:00,25.85,26.01,25.73,25.96,3511959.0,24.9062,25.0604,24.7906,25.0122,3511959.0
2023-02-08 10:00:00,25.96,25.99,25.74,25.88,2593981.0,25.0122,25.0411,24.8003,24.9351,2593981.0
2023-02-08 10:05:00,25.87,25.92,25.69,25.86,2983171.0,24.9255,24.9737,24.7521,24.9159,2983171.0
2023-02-08 10:10:00,25.85,26.0,25.83,25.95,2459588.0,24.9062,25.0508,24.887,25.0026,2459588.0
2023-02-08 10:15:00,25.95,26.17,25.92,26.12,3218435.0,25.0026,25.2146,24.9737,25.1664,3218435.0
2023-02-08 10:20:00,26.12,26.13,25.81,25.87,2067923.0,25.1664,25.176,24.8677,24.9255,2067923.0
2023-02-08 10:25:00,25.87,25.88,25.72,25.78,1932663.0,24.9255,24.9351,24.781,24.8388,1932663.0
2023-02-08 10:30:00,25.78,25.78,25.37,25.42,4665061.0,24.8388,24.8388,24.4438,24.4919,4665061.0
2023-02-08 10:35:00,25.43,25.62,25.38,25.6,3376993.0,24.5016,24.6846,24.4534,24.6654,3376993.0
2023-02-08 10:40:00,25.6,25.63,25.48,25.51,2138126.0,24.6654,24.6943,24.5497,24.5786,2138126.0
2023-02-08 10:45:00,25.5,25.6,25.44,25.54,1786873.0,24.569,24.6654,24.5112,24.6076,1786873.0
2023-02-08 10:50:00,25.54,25.55,25.34,25.5,2331129.0,24.6076,24.6172,24.4149,24.569,2331129.0
2023-02-08 10:55:00,25.49,25.54,25.4,25.41,1338788.0,24.5594,24.6076,24.4727,24.4823,1338788.0
2023-02-08 11:00:00,25.41,25.46,25.28,25.38,3019636.0,24.4823,24.5305,24.357,24.4534,3019636.0
2023-02-08 11:05:00,25.37,25.42,25.22,25.32,1989001.0,24.4438,24.4919,24.2992,24.3956,1989001.0
2023-02-08 11:10:00,25.32,25.36,25.14,25.16,2445015.0,24.3956,24.4341,24.2222,24.2414,2445015.0
2023-02-08 11:15:00,25.16,25.32,25.12,25.29,2111328.0,24.2414,24.3956,24.2029,24.3667,2111328.0
2023-02-08 11:20:00,25.29,25.29,24.97,25.0,2995734.0,24.3667,24.3667,24.0584,24.0873,2995734.0
2023-02-08 11:25:00,25.01,25.02,24.84,24.95,3195746.0,24.0969,24.1065,23.9331,24.0391,3195746.0
2023-02-08 11:30:00,24.95,25.01,24.83,24.89,2041691.0,24.0391,24.0969,23.9235,23.9813,2041691.0
2023-02-08 11:35:00,24.88,25.06,24.88,25.03,2621005.0,23.9716,24.1451,23.9716,24.1162,2621005.0
2023-02-08 11:40:00,25.03,25.03,24.88,24.93,1850305.0,24.1162,24.1162,23.9716,24.0198,1850305.0
2023-02-08 11:45:00,24.93,25.04,24.91,24.98,2397900.0,24.0198,24.1258,24.0006,24.068,2397900.0
2023-02-08 11:50:00,25.0,25.08,24.95,25.05,2389783.0,24.0873,24.1643,24.0391,24.1354,2389783.0
2023-02-08 11:55:00,25.05,25.26,25.03,25.24,3416369.0,24.1354,24.3378,24.1162,24.3185,3416369.0
2023-02-08 12:00:00,25.23,25.24,25.03,25.04,2352234.0,24.3089,24.3185,24.1162,24.1258,2352234.0
2023-02-08 12:05:00,25.05,25.15,25.0,25.12,1496648.0,24.1354,24.2318,24.0873,24.2029,1496648.0
2023-02-08 12:10:00,25.11,25.21,25.04,25.05,1970003.0,24.1933,24.2896,24.1258,24.1354,1970003.0
2023-02-08 12:15:00,25.04,25.21,25.03,25.21,1657641.0,24.1258,24.2896,24.1162,24.2896,1657641.0
2023-02-08 12:20:00,25.21,25.33,25.18,25.28,2234429.0,24.2896,24.4052,24.2607,24.357,2234429.0
2023-02-08 12:25:00,25.28,25.29,25.18,25.29,1737961.0,24.357,24.3667,24.2607,24.3667,1737961.0
2023-02-08 12:30:00,25.29,25.36,25.15,25.16,2415283.0,24.3667,24.4341,24.2318,24.2414,2415283.0
2023-02-08 12:35:00,25.17,25.21,25.03,25.04,2233743.0,24.2511,24.2896,24.1162,24.1258,2233743.0
2023-02-08 12:40:00,25.03,25.1,25.0,25.09,1705992.0,24.1162,24.1836,24.0873,24.174,1705992.0
2023-02-08 12:45:00,25.09,25.21,25.09,25.21,1238326.0,24.174,24.2896,24.174,24.2896,1238326.0
2023-02-08 12:50:00,25.21,25.28,25.19,25.22,1470108.0,24.2896,24.357,24.2703,24.2992,1470108.0
2023-02-08 12:55:00,25.22,25.32,25.17,25.29,1334267.0,24.2992,24.3956,24.2511,24.3667,1334267.0
2023-02-08 13:00:00,25.3,25.39,25.25,25.35,2982601.0,24.3763,24.463,24.3281,24.4245,2982601.0
2023-02-08 13:05:00,25.35,25.49,25.25,25.38,3215653.0,24.4245,24.5594,24.3281,24.4534,3215653.0
2023-02-08 13:10:00,25.39,25.43,25.31,25.34,1521783.0,24.463,24.5016,24.3859,24.4149,1521783.0
2023-02-08 13:15:00,25.35,25.4,25.23,25.34,1605013.0,24.4245,24.4727,24.3089,24.4149,1605013.0
2023-02-08 13:20:00,25.34,25.41,25.28,25.4,1392144.0,24.4149,24.4823,24.357,24.4727,1392144.0
2023-02-08 13:25:00,25.4,25.41,25.17,25.18,2203761.0,24.4727,24.4823,24.2511,24.2607,2203761.0
2023-02-08 13:30:00,25.17,25.2,25.08,25.11,1708314.0,24.2511,24.28,24.1643,24.1933,1708314.0
2023-02-08 13:35:00,25.1,25.18,24.97,25.05,2241825.0,24.1836,24.2607,24.0584,24.1354,2241825.0
2023-02-08 13:40:00,25.04,25.11,25.0,25.06,1224782.0,24.1258,24.1933,24.0873,24.1451,1224782.0
2023-02-08 13:45:00,25.05,25.12,25.0,25.04,1235530.0,24.1354,24.2029,24.0873,24.1258,1235530.0
2023-02-08 13:50:00,25.05,25.09,25.0,25.03,918294.0,24.1354,24.174,24.0873,24.1162,918294.0
2023-02-08 13:55:00,25.03,25.16,25.02,25.15,1408881.0,24.1162,24.2414,24.1065,24.2318,1408881.0
2023-02-08 14:00:00,25.15,25.19,25.03,25.14,1314128.0,24.2318,24.2703,24.1162,24.2222,1314128.0
2023-02-08 14:05:00,25.15,25.19,25.07,25.17,1291150.0,24.2318,24.2703,24.1547,24.2511,1291150.0
2023-02-08 14:10:00,25.16,25.27,25.13,25.24,1751261.0,24.2414,24.3474,24.2125,24.3185,1751261.0
2023-02-08 14:15:00,25.24,25.36,25.23,25.32,1894751.0,24.3185,24.4341,24.3089,24.3956,1894751.0
2023-02-08 14:20:00,25.31,25.33,25.2,25.21,1138141.0,24.3859,24.4052,24.28,24.2896,1138141.0
2023-02-08 14:25:00,25.2,25.21,25.11,25.13,1020725.0,24.28,24.2896,24.1933,24.2125,1020725.0
2023-02-08 14:30:00,25.14,25.19,25.12,25.14,888272.0,24.2222,24.2703,24.2029,24.2222,888272.0
2023-02-08 14:35:00,25.15,25.22,25.13,25.19,928714.0,24.2318,24.2992,24.2125,24.2703,928714.0
2023-02-08 14:40:00,25.2,25.23,24.95,25.06,2422489.0,24.28,24.3089,24.0391,24.1451,2422489.0
2023-02-08 14:45:00,25.06,25.07,24.95,24.98,1434909.0,24.1451,24.1547,24.0391,24.068,1434909.0
2023-02-08 14:50:00,24.98,25.09,24.97,25.07,826954.0,24.068,24.174,24.0584,24.1547,826954.0
2023-02-08 14:55:00,25.07,25.17,25.03,25.14,1146296.0,24.1547,24.2511,24.1162,24.2222,1146296.0
2023-02-08 15:00:00,25.15,25.16,24.97,24.97,1500332.0,24.2318,24.2414,24.0584,24.0584,1500332.0
2023-02-08 15:05:00,24.98,24.99,24.85,24.93,2102534.0,24.068,24.0776,23.9427,24.0198,2102534.0
2023-02-08 15:10:00,24.93,24.94,24.82,24.87,1790462.0,24.0198,24.0295,23.9138,23.962,1790462.0
2023-02-08 15:15:00,24.87,24.96,24.81,24.82,1738982.0,23.962,24.0487,23.9042,23.9138,1738982.0
2023-02-08 15:20:00,24.82,25.0,24.82,24.96,1604397.0,23.9138,24.0873,23.9138,24.0487,1604397.0
2023-02-08 15:25:00,24.96,24.98,24.88,24.94,865179.0,24.0487,24.068,23.9716,24.0295,865179.0
2023-02-08 15:30:00,24.93,25.06,24.9,24.9,1642275.0,24.0198,24.1451,23.9909,23.9909,1642275.0
2023-02-08 15:35:00,24.91,25.06,24.91,25.05,1221360.0,24.0006,24.1451,24.0006,24.1354,1221360.0
2023-02-08 15:40:00,25.05,25.11,25.0,25.05,2017831.0,24.1354,24.1933,24.0873,24.1354,2017831.0
2023-02-08 15:45:00,25.06,25.06,24.93,24.96,1859867.0,24.1451,24.1451,24.0198,24.0487,1859867.0
2023-02-08 15:50:00,24.97,25.13,24.94,25.0,3769147.0,24.0584,24.2125,24.0295,24.0873,3769147.0
2023-02-08 15:55:00,25.0,25.03,24.92,24.98,3395109.0,24.0873,24.1162,24.0102,24.068,3395109.0
2023-02-09 09:30:00,26.05,26.09,25.8,25.88,6328191.0,25.0989,25.1375,24.8581,24.9351,6328191.0
2023-02-09 09:35:00,25.89,25.96,25.72,25.83,4411035.0,24.9448,25.0122,24.781,24.887,4411035.0
2023-02-09 09:40:00,25.83,25.89,25.54,25.56,3940728.0,24.887,24.9448,24.6076,24.6268,3940728.0
2023-02-09 09:45:00,25.55,25.84,25.52,25.8,3356888.0,24.6172,24.8966,24.5883,24.8581,3356888.0
2023-02-09 09:50:00,25.81,25.93,25.65,25.7,3427488.0,24.8677,24.9833,24.7135,24.7617,3427488.0
2023-02-09 09:55:00,25.71,25.85,25.63,25.76,2587817.0,24.7713,24.9062,24.6943,24.8195,2587817.0
2023-02-09 10:00:00,25.76,25.81,25.61,25.72,2148110.0,24.8195,24.8677,24.675,24.781,2148110.0
2023-02-09 10:05:00,25.72,25.88,25.68,25.8,2372699.0,24.781,24.9351,24.7424,24.8581,2372699.0
2023-02-09 10:10:00,25.79,25.9,25.73,25.83,1754352.0,24.8484,24.9544,24.7906,24.887,1754352.0
2023-02-09 10:15:00,25.84,25.96,25.78,25.88,2488331.0,24.8966,25.0122,24.8388,24.9351,2488331.0
2023-02-09 10:20:00,25.89,25.96,25.7,25.74,2165189.0,24.9448,25.0122,24.7617,24.8003,2165189.0
2023-02-09 10:25:00,25.73,25.73,25.43,25.44,4220334.0,24.7906,24.7906,24.5016,24.5112,4220334.0
2023-02-09 10:30:00,25.45,25.59,25.4,25.54,3187743.0,24.5208,24.6557,24.4727,24.6076,3187743.0
2023-02-09 10:35:00,25.54,25.63,25.52,25.56,1878758.0,24.6076,24.6943,24.5883,24.6268,1878758.0
2023-02-09 10:40:00,25.56,25.59,25.43,25.46,2196031.0,24.6268,24.6557,24.5016,24.5305,2196031.0
2023-02-09 10:45:00,25.46,25.66,25.45,25.64,2271979.0,24.5305,24.7232,24.5208,24.7039,2271979.0
2023-02-09 10:50:00,25.64,25.7,25.53,25.55,2052381.0,24.7039,24.7617,24.5979,24.6172,2052381.0
2023-02-09 10:55:00,25.54,25.65,25.47,25.64,1386176.0,24.6076,24.7135,24.5401,24.7039,1386176.0
2023-02-09 11:00:00,25.64,25.65,25.26,25.36,3231609.0,24.7039,24.7135,24.3378,24.4341,3231609.0
2023-02-09 11:05:00,25.36,25.46,25.24,25.44,2620774.0,24.4341,24.5305,24.3185,24.5112,2620774.0
2023-02-09 11:10:00,25.44,25.5,25.39,25.46,1788581.0,24.5112,24.569,24.463,24.5305,1788581.0
2023-02-09 11:15:00,25.46,25.47,25.33,25.36,1148002.0,24.5305,24.5401,24.4052,24.4341,1148002.0
2023-02-09 11:20:00,25.36,25.39,25.13,25.18,2747704.0,24.4341,24.463,24.2125,24.2607,2747704.0
2023-02-09 11:25:00,25.18,25.25,25.12,25.21,2176718.0,24.2607,24.3281,24.2029,24.2896,2176718.0
2023-02-09 11:30:00,25.21,25.22,25.11,25.14,1689263.0,24.2896,24.2992,24.1933,24.2222,1689263.0
2023-02-09 11:35:00,25.14,25.26,25.12,25.26,3381857.0,24.2222,24.3378,24.2029,24.3378,3381857.0
2023-02-09 11:40:00,25.25,25.31,25.17,25.29,2196731.0,24.3281,24.3859,24.2511,24.3667,2196731.0
2023-02-09 11:45:00,25.29,25.3,25.11,25.14,2187022.0,24.3667,24.3763,24.1933,24.2222,2187022.0
2023-02-09 11:50:00,25.14,25.17,25.08,25.1,1620509.0,24.2222,24.2511,24.1643,24.1836,1620509.0
2023-02-09 11:55:00,25.1,25.23,25.08,25.22,1311603.0,24.1836,24.3089,24.1643,24.2992,1311603.0
2023-02-09 12:00:00,25.22,25.31,25.19,25.25,1702586.0,24.2992,24.3859,24.2703,24.3281,1702586.0
2023-02-09 12:05:00,25.25,25.34,25.23,25.34,1604011.0,24.3281,24.4149,24.3089,24.4149,1604011.0
2023-02-09 12:10:00,25.33,25.4,25.32,25.32,1977074.0,24.4052,24.4727,24.3956,24.3956,1977074.0
2023-02-09 12:15:00,25.33,25.4,25.24,25.38,2007630.0,24.4052,24.4727,24.3185,24.4534,2007630.0
2023-02-09 12:20:00,25.39,25.43,25.31,25.35,1836128.0,24.463,24.5016,24.3859,24.4245,1836128.0
2023-02-09 12:25:00,25.35,25.41,25.22,25.23,1964785.0,24.4245,24.4823,24.2992,24.3089,1964785.0
2023-02-09 12:30:00,25.23,25.24,25.0,25.0,3055819.0,24.3089,24.3185,24.0873,24.0873,3055819.0
2023-02-09 12:35:00,25.01,25.04,24.86,24.87,2830757.0,24.0969,24.1258,23.9524,23.962,2830757.0
2023-02-09 12:40:00,24.88,24.95,24.85,24.9,2333417.0,23.9716,24.0391,23.9427,23.9909,2333417.0
2023-02-09 12:45:00,24.89,24.9,24.73,24.76,2785028.0,23.9813,23.9909,23.8271,23.856,2785028.0
2023-02-09 12:50:00,24.76,24.89,24.74,24.89,1642807.0,23.856,23.9813,23.8368,23.9813,1642807.0
2023-02-09 12:55:00,24.89,25.0,24.88,24.99,2179898.0,23.9813,24.0873,23.9716,24.0776,2179898.0
2023-02-09 13:00:00,25.0,25.0,24.8,24.9,3181220.0,24.0873,24.0873,23.8946,23.9909,3181220.0
2023-02-09 13:05:00,24.9,24.98,24.86,24.9,1660286.0,23.9909,24.068,23.9524,23.9909,1660286.0
2023-02-09 13:10:00,24.89,24.96,24.85,24.89,1051605.0,23.9813,24.0487,23.9427,23.9813,1051605.0
2023-02-09 13:15:00,24.89,24.94,24.82,24.92,1345811.0,23.9813,24.0295,23.9138,24.0102,1345811.0
2023-02-09 13:20:00,24.92,25.01,24.87,24.91,1632019.0,24.0102,24.0969,23.962,24.0006,1632019.0
2023-02-09 13:25:00,24.92,25.04,24.91,24.95,1851913.0,24.0102,24.1258,24.0006,24.0391,1851913.0
2023-02-09 13:30:00,24.95,25.11,24.87,25.04,2525070.0,24.0391,24.1933,23.962,24.1258,2525070.0
2023-02-09 13:35:00,25.04,25.05,24.89,24.91,1357855.0,24.1258,24.1354,23.9813,24.0006,1357855.0
2023-02-09 13:40:00,24.91,24.93,24.77,24.82,1898025.0,24.0006,24.0198,23.8657,23.9138,1898025.0
2023-02-09 13:45:00,24.82,24.89,24.75,24.88,1820732.0,23.9138,23.9813,23.8464,23.9716,1820732.0
2023-02-09 13:50:00,24.88,24.88,24.79,24.84,1154090.0,23.9716,23.9716,23.8849,23.9331,1154090.0
2023-02-09 13:55:00,24.84,24.86,24.68,24.76,2395804.0,23.9331,23.9524,23.779,23.856,2395804.0
2023-02-09 14:00:00,24.75,24.84,24.7,24.74,1633097.0,23.8464,23.9331,23.7982,23.8368,1633097.0
2023-02-09 14:05:00,24.74,24.83,24.73,24.8,1330293.0,23.8368,23.9235,23.8271,23.8946,1330293.0
2023-02-09 14:10:00,24.8,24.81,24.65,24.72,1867835.0,23.8946,23.9042,23.75,23.8175,1867835.0
2023-02-09 14:15:00,24.71,24.73,24.56,24.6,2680177.0,23.8079,23.8271,23.6633,23.7019,2680177.0
2023-02-09 14:20:00,24.61,24.67,24.51,24.54,1695071.0,23.7115,23.7693,23.6152,23.6441,1695071.0
2023-02-09 14:25:00,24.55,24.62,24.5,24.51,1914511.0,23.6537,23.7211,23.6055,23.6152,1914511.0
2023-02-09 14:30:00,24.51,24.61,24.46,24.5,2322708.0,23.6152,23.7115,23.567,23.6055,2322708.0
2023-02-09 14:35:00,24.5,24.55,24.47,24.48,1430771.0,23.6055,23.6537,23.5766,23.5863,1430771.0
2023-02-09 14:40:00,24.48,24.66,24.47,24.62,1720865.0,23.5863,23.7597,23.5766,23.7211,1720865.0
2023-02-09 14:45:00,24.61,24.64,24.51,24.62,1387297.0,23.7115,23.7404,23.6152,23.7211,1387297.0
2023-02-09 14:50:00,24.62,24.63,24.52,24.56,1220424.0,23.7211,23.7308,23.6248,23.6633,1220424.0
2023-02-09 14:55:00,24.57,24.57,24.49,24.53,1127430.0,23.673,23.673,23.5959,23.6344,1127430.0
2023-02-09 15:00:00,24.54,24.54,24.29,24.29,2773735.0,23.6441,23.6441,23.4032,23.4032,2773735.0
2023-02-09 15:05:00,24.29,24.45,24.26,24.44,2476562.0,23.4032,23.5573,23.3743,23.5477,2476562.0
2023-02-09 15:10:00,24.44,24.45,24.33,24.35,1484895.0,23.5477,23.5573,23.4417,23.461,1484895.0
2023-02-09 15:15:00,24.35,24.36,24.26,24.31,1582420.0,23.461,23.4706,23.3743,23.4225,1582420.0
2023-02-09 15:20:00,24.31,24.38,24.21,24.21,1744359.0,23.4225,23.4899,23.3261,23.3261,1744359.0
2023-02-09 15:25:00,24.22,24.23,24.11,24.16,2360793.0,23.3357,23.3454,23.2298,23.2779,2360793.0
2023-02-09 15:30:00,24.16,24.16,23.97,23.98,4257152.0,23.2779,23.2779,23.0949,23.1045,4257152.0
2023-02-09 15:35:00,23.98,24.17,23.93,24.16,3987698.0,23.1045,23.2876,23.0563,23.2779,3987698.0
2023-02-09 15:40:00,24.16,24.24,24.1,24.23,2139870.0,23.2779,23.355,23.2201,23.3454,2139870.0
2023-02-09 15:45:00,24.23,24.32,24.16,24.22,3197932.0,23.3454,23.4321,23.2779,23.3357,3197932.0
2023-02-09 15:50:00,24.21,24.5,24.21,24.44,4946396.0,23.3261,23.6055,23.3261,23.5477,4946396.0
2023-02-09 15:55:00,24.44,24.45,24.24,24.28,4512251.0,23.5477,23.5573,23.355,23.3936,4512251.0
2023-02-10 09:30:00,23.76,24.02,23.72,23.96,6162802.0,22.8925,23.143,22.854,23.0852,6162802.0
2023-02-10 09:35:00,23.97,24.1,23.84,23.9,4177504.0,23.0949,23.2201,22.9696,23.0274,4177504.0
2023-02-10 09:40:00,23.89,23.91,23.62,23.74,3822462.0,23.0178,23.0371,22.7577,22.8733,3822462.0
2023-02-10 09:45:00,23.74,23.98,23.67,23.96,3963570.0,22.8733,23.1045,22.8058,23.0852,3963570.0
2023-02-10 09:50:00,23.96,24.06,23.75,23.79,2789842.0,23.0852,23.1816,22.8829,22.9214,2789842.0
2023-02-10 09:55:00,23.78,23.89,23.76,23.81,2242159.0,22.9118,23.0178,22.8925,22.9407,2242159.0
2023-02-10 10:00:00,23.82,23.83,23.46,23.59,6637001.0,22.9503,22.96,22.6035,22.7287,6637001.0
2023-02-10 10:05:00,23.58,23.8,23.54,23.75,3846489.0,22.7191,22.9311,22.6806,22.8829,3846489.0
2023-02-10 10:10:00,23.74,24.11,23.73,24.06,5914073.0,22.8733,23.2298,22.8636,23.1816,5914073.0
2023-02-10 10:15:00,24.06,24.23,23.92,24.13,5405044.0,23.1816,23.3454,23.0467,23.249,5405044.0
2023-02-10 10:20:00,24.12,24.26,24.06,24.16,3124731.0,23.2394,23.3743,23.1816,23.2779,3124731.0
2023-02-10 10:25:00,24.15,24.18,23.97,24.05,2379484.0,23.2683,23.2972,23.0949,23.172,2379484.0
2023-02-10 10:30:00,24.04,24.13,23.98,24.07,2366162.0,23.1623,23.249,23.1045,23.1912,2366162.0
2023-02-10 10:35:00,24.07,24.19,23.95,24.01,2528261.0,23.1912,23.3068,23.0756,23.1334,2528261.0
2023-02-10 10:40:00,24.02,24.02,23.81,23.85,3858377.0,23.143,23.143,22.9407,22.9793,3858377.0
2023-02-10 10:45:00,23.85,23.87,23.74,23.83,2142285.0,22.9793,22.9985,22.8733,22.96,2142285.0
2023-02-10 10:50:00,23.83,23.84,23.6,23.71,2703872.0,22.96,22.9696,22.7384,22.8444,2703872.0
2023-02-10 10:55:00,23.72,23.77,23.63,23.75,2411399.0,22.854,22.9022,22.7673,22.8829,2411399.0
2023-02-10 11:00:00,23.75,23.84,23.69,23.73,2548961.0,22.8829,22.9696,22.8251,22.8636,2548961.0
2023-02-10 11:05:00,23.73,23.87,23.65,23.82,2634912.0,22.8636,22.9985,22.7866,22.9503,2634912.0
2023-02-10 11:10:00,23.82,23.89,23.65,23.79,2336869.0,22.9503,23.0178,22.7866,22.9214,2336869.0
2023-02-10 11:15:00,23.79,23.88,23.75,23.87,1447948.0,22.9214,23.0082,22.8829,22.9985,1447948.0
2023-02-10 11:20:00,23.87,23.91,23.8,23.89,1812272.0,22.9985,23.0371,22.9311,23.0178,1812272.0
2023-02-10 11:25:00,23.88,23.89,23.71,23.73,2004586.0,23.0082,23.0178,22.8444,22.8636,2004586.0
2023-02-10 11:30:00,23.73,23.75,23.57,23.64,2508284.0,22.8636,22.8829,22.7095,22.7769,2508284.0
2023-02-10 11:35:00,23.63,23.73,23.61,23.65,1772273.0,22.7673,22.8636,22.748,22.7866,1772273.0
2023-02-10 11:40:00,23.64,23.69,23.59,23.63,1004432.0,22.7769,22.8251,22.7287,22.7673,1004432.0
2023-02-10 11:45:00,23.64,23.68,23.53,23.61,1690986.0,22.7769,22.8155,22.6709,22.748,1690986.0
2023-02-10 11:50:00,23.61,23.62,23.53,23.58,1306060.0,22.748,22.7577,22.6709,22.7191,1306060.0
2023-02-10 11:55:00,23.59,23.61,23.42,23.45,2509196.0,22.7287,22.748,22.565,22.5939,2509196.0
2023-02-10 12:00:00,23.45,23.5,23.28,23.31,3452763.0,22.5939,22.642,22.4301,22.459,3452763.0
2023-02-10 12:05:00,23.32,23.39,23.29,23.32,2035299.0,22.4686,22.536,22.4397,22.4686,2035299.0
2023-02-10 12:10:00,23.32,23.4,23.27,23.3,1880062.0,22.4686,22.5457,22.4204,22.4493,1880062.0
2023-02-10 12:15:00,23.3,23.32,23.22,23.25,2084365.0,22.4493,22.4686,22.3723,22.4012,2084365.0
2023-02-10 12:20:00,23.24,23.4,23.24,23.38,1906376.0,22.3915,22.5457,22.3915,22.5264,1906376.0
2023-02-10 12:25:00,23.38,23.41,23.28,23.35,1630258.0,22.5264,22.5553,22.4301,22.4975,1630258.0
2023-02-10 12:30:00,23.36,23.52,23.32,23.38,2228351.0,22.5071,22.6613,22.4686,22.5264,2228351.0
2023-02-10 12:35:00,23.38,23.46,23.36,23.38,1500002.0,22.5264,22.6035,22.5071,22.5264,1500002.0
2023-02-10 12:40:00,23.38,23.51,23.37,23.42,1890427.0,22.5264,22.6517,22.5168,22.565,1890427.0
2023-02-10 12:45:00,23.41,23.51,23.38,23.41,1338723.0,22.5553,22.6517,22.5264,22.5553,1338723.0
2023-02-10 12:50:00,23.41,23.52,23.38,23.5,1393170.0,22.5553,22.6613,22.5264,22.642,1393170.0
2023-02-10 12:55:00,23.49,23.59,23.47,23.57,2243338.0,22.6324,22.7287,22.6131,22.7095,2243338.0
2023-02-10 13:00:00,23.57,23.65,23.54,23.59,2087439.0,22.7095,22.7866,22.6806,22.7287,2087439.0
2023-02-10 13:05:00,23.6,23.67,23.54,23.62,1628340.0,22.7384,22.8058,22.6806,22.7577,1628340.0
2023-02-10 13:10:00,23.62,23.69,23.6,23.68,1384822.0,22.7577,22.8251,22.7384,22.8155,1384822.0
2023-02-10 13:15:00,23.68,23.85,23.67,23.85,2851019.0,22.8155,22.9793,22.8058,22.9793,2851019.0
2023-02-10 13:20:00,23.85,23.95,23.84,23.87,3008364.0,22.9793,23.0756,22.9696,22.9985,3008364.0
2023-02-10 13:25:00,23.88,23.93,23.78,23.8,1910924.0,23.0082,23.0563,22.9118,22.9311,1910924.0
2023-02-10 13:30:00,23.79,23.81,23.7,23.77,1796157.0,22.9214,22.9407,22.8347,22.9022,1796157.0
2023-02-10 13:35:00,23.78,23.83,23.72,23.78,983055.0,22.9118,22.96,22.854,22.9118,983055.0
2023-02-10 13:40:00,23.77,23.78,23.61,23.64,1346653.0,22.9022,22.9118,22.748,22.7769,1346653.0
2023-02-10 13:45:00,23.64,23.73,23.61,23.71,1076297.0,22.7769,22.8636,22.748,22.8444,1076297.0
2023-02-10 13:50:00,23.71,23.75,23.65,23.68,1086577.0,22.8444,22.8829,22.7866,22.8155,1086577.0
2023-02-10 13:55:00,23.67,23.68,23.57,23.57,1224248.0,22.8058,22.8155,22.7095,22.7095,1224248.0
2023-02-10 14:00:00,23.58,23.63,23.52,23.56,900634.0,22.7191,22.7673,22.6613,22.6998,900634.0
2023-02-10 14:05:00,23.56,23.58,23.51,23.54,796152.0,22.6998,22.7191,22.6517,22.6806,796152.0
2023-02-10 14:10:00,23.54,23.62,23.53,23.61,976632.0,22.6806,22.7577,22.6709,22.748,976632.0
2023-02-10 14:15:00,23.6,23.66,23.55,23.6,1284947.0,22.7384,22.7962,22.6902,22.7384,1284947.0
2023-02-10 14:20:00,23.59,23.64,23.55,23.58,753985.0,22.7287,22.7769,22.6902,22.7191,753985.0
2023-02-10 14:25:00,23.57,23.58,23.48,23.5,1173915.0,22.7095,22.7191,22.6228,22.642,1173915.0
2023-02-10 14:30:00,23.49,23.62,23.43,23.6,1680225.0,22.6324,22.7577,22.5746,22.7384,1680225.0
2023-02-10 14:35:00,23.6,23.64,23.54,23.61,1171930.0,22.7384,22.7769,22.6806,22.748,1171930.0
2023-02-10 14:40:00,23.61,23.62,23.49,23.56,1148174.0,22.748,22.7577,22.6324,22.6998,1148174.0
2023-02-10 14:45:00,23.56,23.58,23.48,23.55,1005306.0,22.6998,22.7191,22.6228,22.6902,1005306.0
2023-02-10 14:50:00,23.54,23.71,23.53,23.69,1512891.0,22.6806,22.8444,22.6709,22.8251,1512891.0
2023-02-10 14:55:00,23.69,23.72,23.64,23.7,1326933.0,22.8251,22.854,22.7769,22.8347,1326933.0
2023-02-10 15:00:00,23.7,23.79,23.63,23.66,1965438.0,22.8347,22.9214,22.7673,22.7962,1965438.0
2023-02-10 15:05:00,23.66,23.75,23.66,23.7,1085187.0,22.7962,22.8829,22.7962,22.8347,1085187.0
2023-02-10 15:10:00,23.71,23.77,23.66,23.69,1204660.0,22.8444,22.9022,22.7962,22.8251,1204660.0
2023-02-10 15:15:00,23.68,23.71,23.58,23.6,1326591.0,22.8155,22.8444,22.7191,22.7384,1326591.0
2023-02-10 15:20:00,23.6,23.62,23.54,23.54,963489.0,22.7384,22.7577,22.6806,22.6806,963489.0
2023-02-10 15:25:00,23.55,23.62,23.53,23.62,994773.0,22.6902,22.7577,22.6709,22.7577,994773.0
2023-02-10 15:30:00,23.62,23.67,23.6,23.66,1399479.0,22.7577,22.8058,22.7384,22.7962,1399479.0
2023-02-10 15:35:00,23.66,23.75,23.63,23.75,1764239.0,22.7962,22.8829,22.7673,22.8829,1764239.0
2023-02-10 15:40:00,23.75,23.78,23.68,23.74,1580673.0,22.8829,22.9118,22.8155,22.8733,1580673.0
2023-02-10 15:45:00,23.74,23.87,23.72,23.85,3135743.0,22.8733,22.9985,22.854,22.9793,3135743.0
2023-02-10 15:50:00,23.86,23.91,23.73,23.86,3256179.0,22.9889,23.0371,22.8636,22.9889,3256179.0
2023-02-10 15:55:00,23.86,23.92,23.79,23.82,2900085.0,22.9889,23.0467,22.9214,22.9503,2900085.0
2023-02-13 09:30:00,24.14,24.2,23.94,23.98,4399490.0,23.2587,23.3165,23.066,23.1045,4399490.0
2023-02-13 09:35:00,23.98,24.11,23.85,24.11,2881523.0,23.1045,23.2298,22.9793,23.2298,2881523.0
2023-02-13 09:40:00,24.11,24.31,24.06,24.21,3905602.0,23.2298,23.4225,23.1816,23.3261,3905602.0
2023-02-13 09:45:00,24.22,24.36,24.16,24.27,3516107.0,23.3357,23.4706,23.2779,23.3839,3516107.0
2023-02-13 09:50:00,24.28,24.36,24.11,24.27,2367442.0,23.3936,23.4706,23.2298,23.3839,2367442.0
2023-02-13 09:55:00,24.27,24.52,24.27,24.49,3935330.0,23.3839,23.6248,23.3839,23.5959,3935330.0
2023-02-13 10:00:00,24.49,24.56,24.4,24.41,3134283.0,23.5959,23.6633,23.5092,23.5188,3134283.0
2023-02-13 10:05:00,24.4,24.42,24.29,24.34,2645216.0,23.5092,23.5284,23.4032,23.4514,2645216.0
2023-02-13 10:10:00,24.33,24.37,24.22,24.32,2110419.0,23.4417,23.4803,23.3357,23.4321,2110419.0
2023-02-13 10:15:00,24.33,24.39,24.26,24.38,1939094.0,23.4417,23.4995,23.3743,23.4899,1939094.0
2023-02-13 10:20:00,24.38,24.45,24.3,24.37,2442779.0,23.4899,23.5573,23.4128,23.4803,2442779.0
2023-02-13 10:25:00,24.37,24.49,24.34,24.48,1974771.0,23.4803,23.5959,23.4514,23.5863,1974771.0
2023-02-13 10:30:00,24.49,24.51,24.41,24.47,2028465.0,23.5959,23.6152,23.5188,23.5766,2028465.0
2023-02-13 10:35:00,24.47,24.54,24.42,24.44,2398716.0,23.5766,23.6441,23.5284,23.5477,2398716.0
2023-02-13 10:40:00,24.44,24.51,24.4,24.49,1498161.0,23.5477,23.6152,23.5092,23.5959,1498161.0
2023-02-13 10:45:00,24.5,24.63,24.45,24.63,2630807.0,23.6055,23.7308,23.5573,23.7308,2630807.0
2023-02-13 10:50:00,24.63,24.7,24.61,24.68,3410609.0,23.7308,23.7982,23.7115,23.779,3410609.0
2023-02-13 10:55:00,24.68,24.76,24.65,24.65,2379869.0,23.779,23.856,23.75,23.75,2379869.0
2023-02-13 11:00:00,24.67,24.78,24.65,24.76,2098737.0,23.7693,23.8753,23.75,23.856,2098737.0
2023-02-13 11:05:00,24.75,24.79,24.68,24.75,1594727.0,23.8464,23.8849,23.779,23.8464,1594727.0
2023-02-13 11:10:00,24.75,24.88,24.71,24.86,1564022.0,23.8464,23.9716,23.8079,23.9524,1564022.0
2023-02-13 11:15:00,24.85,24.9,24.84,24.86,1342677.0,23.9427,23.9909,23.9331,23.9524,1342677.0
2023-02-13 11:20:00,24.87,24.92,24.81,24.83,1502614.0,23.962,24.0102,23.9042,23.9235,1502614.0
2023-02-13 11:25:00,24.83,24.86,24.79,24.84,1072458.0,23.9235,23.9524,23.8849,23.9331,1072458.0
2023-02-13 11:30:00,24.85,24.88,24.74,24.78,1769553.0,23.9427,23.9716,23.8368,23.8753,1769553.0
2023-02-13 11:35:00,24.78,24.8,24.71,24.78,1177973.0,23.8753,23.8946,23.8079,23.8753,1177973.0
2023-02-13 11:40:00,24.79,24.97,24.78,24.95,2297760.0,23.8849,24.0584,23.8753,24.0391,2297760.0
2023-02-13 11:45:00,24.95,24.99,24.92,24.95,1445234.0,24.0391,24.0776,24.0102,24.0391,1445234.0
2023-02-13 11:50:00,24.95,24.95,24.85,24.88,1269159.0,24.0391,24.0391,23.9427,23.9716,1269159.0
2023-02-13 11:55:00,24.87,24.89,24.8,24.89,848151.0,23.962,23.9813,23.8946,23.9813,848151.0
2023-02-13 12:00:00,24.88,24.92,24.86,24.87,971699.0,23.9716,24.0102,23.9524,23.962,971699.0
2023-02-13 12:05:00,24.87,24.96,24.87,24.92,1157443.0,23.962,24.0487,23.962,24.0102,1157443.0
2023-02-13 12:10:00,24.92,24.97,24.9,24.95,919502.0,24.0102,24.0584,23.9909,24.0391,919502.0
2023-02-13 12:15:00,24.94,25.01,24.93,25.0,1356021.0,24.0295,24.0969,24.0198,24.0873,1356021.0
2023-02-13 12:20:00,24.99,25.02,24.94,24.98,1206756.0,24.0776,24.1065,24.0295,24.068,1206756.0
2023-02-13 12:25:00,24.98,24.99,24.89,24.94,1209284.0,24.068,24.0776,23.9813,24.0295,1209284.0
2023-02-13 12:30:00,24.94,24.95,24.87,24.93,1429918.0,24.0295,24.0391,23.962,24.0198,1429918.0
2023-02-13 12:35:00,24.92,24.97,24.89,24.97,792098.0,24.0102,24.0584,23.9813,24.0584,792098.0
2023-02-13 12:40:00,24.96,24.99,24.94,24.97,766567.0,24.0487,24.0776,24.0295,24.0584,766567.0
2023-02-13 12:45:00,24.97,25.02,24.95,24.99,999533.0,24.0584,24.1065,24.0391,24.0776,999533.0
2023-02-13 12:50:00,24.98,25.01,24.96,24.99,665406.0,24.068,24.0969,24.0487,24.0776,665406.0
2023-02-13 12:55:00,24.98,24.99,24.88,24.93,1411023.0,24.068,24.0776,23.9716,24.0198,1411023.0
2023-02-13 13:00:00,24.92,24.96,24.86,24.88,924923.0,24.0102,24.0487,23.9524,23.9716,924923.0
2023-02-13 13:05:00,24.88,24.89,24.79,24.8,1233049.0,23.9716,23.9813,23.8849,23.8946,1233049.0
2023-02-13 13:10:00,24.81,24.84,24.77,24.84,1165901.0,23.9042,23.9331,23.8657,23.9331,1165901.0
2023-02-13 13:15:00,24.84,24.9,24.82,24.87,1533529.0,23.9331,23.9909,23.9138,23.962,1533529.0
2023-02-13 13:20:00,24.86,24.9,24.84,24.87,874606.0,23.9524,23.9909,23.9331,23.962,874606.0
2023-02-13 13:25:00,24.88,25.03,24.87,25.01,1800181.0,23.9716,24.1162,23.962,24.0969,1800181.0
2023-02-13 13:30:00,25.01,25.1,25.01,25.02,1882943.0,24.0969,24.1836,24.0969,24.1065,1882943.0
2023-02-13 13:35:00,25.03,25.04,24.97,24.99,1074960.0,24.1162,24.1258,24.0584,24.0776,1074960.0
2023-02-13 13:40:00,25.0,25.0,24.93,24.94,1271480.0,24.0873,24.0873,24.0198,24.0295,1271480.0
2023-02-13 13:45:00,24.94,24.99,24.91,24.96,740062.0,24.0295,24.0776,24.0006,24.0487,740062.0
2023-02-13 13:50:00,24.96,25.04,24.95,24.98,832798.0,24.0487,24.1258,24.0391,24.068,832798.0
2023-02-13 13:55:00,24.99,25.07,24.99,25.05,840819.0,24.0776,24.1547,24.0776,24.1354,840819.0
2023-02-13 14:00:00,25.05,25.09,25.03,25.06,771095.0,24.1354,24.174,24.1162,24.1451,771095.0
2023-02-13 14:05:00,25.05,25.05,24.96,25.0,840070.0,24.1354,24.1354,24.0487,24.0873,840070.0
2023-02-13 14:10:00,25.0,25.01,24.87,24.9,916200.0,24.0873,24.0969,23.962,23.9909,916200.0
2023-02-13 14:15:00,24.91,24.96,24.87,24.93,921292.0,24.0006,24.0487,23.962,24.0198,921292.0
2023-02-13 14:20:00,24.93,24.96,24.9,24.91,516858.0,24.0198,24.0487,23.9909,24.0006,516858.0
2023-02-13 14:25:00,24.91,24.93,24.81,24.83,1512840.0,24.0006,24.0198,23.9042,23.9235,1512840.0
2023-02-13 14:30:00,24.84,24.86,24.71,24.74,1454662.0,23.9331,23.9524,23.8079,23.8368,1454662.0
2023-02-13 14:35:00,24.73,24.85,24.72,24.79,1393745.0,23.8271,23.9427,23.8175,23.8849,1393745.0
2023-02-13 14:40:00,24.79,24.8,24.66,24.74,1506475.0,23.8849,23.8946,23.7597,23.8368,1506475.0
2023-02-13 14:45:00,24.74,24.75,24.62,24.64,1107570.0,23.8368,23.8464,23.7211,23.7404,1107570.0
2023-02-13 14:50:00,24.64,24.75,24.62,24.73,1284755.0,23.7404,23.8464,23.7211,23.8271,1284755.0
2023-02-13 14:55:00,24.73,24.77,24.69,24.77,966463.0,23.8271,23.8657,23.7886,23.8657,966463.0
2023-02-13 15:00:00,24.77,24.77,24.6,24.71,1618847.0,23.8657,23.8657,23.7019,23.8079,1618847.0
2023-02-13 15:05:00,24.71,24.8,24.71,24.79,1257356.0,23.8079,23.8946,23.8079,23.8849,1257356.0
2023-02-13 15:10:00,24.79,24.85,24.76,24.82,1591737.0,23.8849,23.9427,23.856,23.9138,1591737.0
2023-02-13 15:15:00,24.82,24.86,24.76,24.86,1421675.0,23.9138,23.9524,23.856,23.9524,1421675.0
2023-02-13 15:20:00,24.86,24.89,24.82,24.84,1441488.0,23.9524,23.9813,23.9138,23.9331,1441488.0
2023-02-13 15:25:00,24.84,24.88,24.82,24.86,797431.0,23.9331,23.9716,23.9138,23.9524,797431.0
2023-02-13 15:30:00,24.86,24.94,24.85,24.93,1445532.0,23.9524,24.0295,23.9427,24.0198,1445532.0
2023-02-13 15:35:00,24.93,24.97,24.91,24.95,1097647.0,24.0198,24.0584,24.0006,24.0391,1097647.0
2023-02-13 15:40:00,24.95,24.98,24.91,24.95,1170084.0,24.0391,24.068,24.0006,24.0391,1170084.0
2023-02-13 15:45:00,24.95,24.97,24.87,24.94,2081237.0,24.0391,24.0584,23.962,24.0295,2081237.0
2023-02-13 15:50:00,24.94,24.94,24.78,24.83,3043868.0,24.0295,24.0295,23.8753,23.9235,3043868.0
2023-02-13 15:55:00,24.83,24.97,24.83,24.97,5057666.0,23.9235,24.0584,23.9235,24.0584,5057666.0
2023-02-14 09:30:00,24.53,24.57,24.05,24.38,7686284.0,23.6344,23.673,23.172,23.4899,7686284.0
2023-02-14 09:35:00,24.39,24.63,24.33,24.59,5607600.0,23.4995,23.7308,23.4417,23.6922,5607600.0
2023-02-14 09:40:00,24.59,24.77,24.48,24.71,5662156.0,23.6922,23.8657,23.5863,23.8079,5662156.0
2023-02-14 09:45:00,24.72,25.05,24.7,24.96,6016631.0,23.8175,24.1354,23.7982,24.0487,6016631.0
2023-02-14 09:50:00,24.97,25.06,24.82,24.96,4258549.0,24.0584,24.1451,23.9138,24.0487,4258549.0
2023-02-14 09:55:00,24.97,25.31,24.97,25.21,6156269.0,24.0584,24.3859,24.0584,24.2896,6156269.0
2023-02-14 10:00:00,25.22,25.57,25.21,25.49,5505961.0,24.2992,24.6365,24.2896,24.5594,5505961.0
2023-02-14 10:05:00,25.49,25.59,25.45,25.54,3448406.0,24.5594,24.6557,24.5208,24.6076,3448406.0
2023-02-14 10:10:00,25.54,25.74,25.46,25.6,4691410.0,24.6076,24.8003,24.5305,24.6654,4691410.0
2023-02-14 10:15:00,25.61,25.67,25.43,25.46,2932487.0,24.675,24.7328,24.5016,24.5305,2932487.0
2023-02-14 10:20:00,25.46,25.59,25.45,25.51,2239880.0,24.5305,24.6557,24.5208,24.5786,2239880.0
2023-02-14 10:25:00,25.51,25.57,25.23,25.25,3610402.0,24.5786,24.6365,24.3089,24.3281,3610402.0
2023-02-14 10:30:00,25.25,25.35,25.07,25.09,4657813.0,24.3281,24.4245,24.1547,24.174,4657813.0
2023-02-14 10:35:00,25.08,25.09,24.59,24.6,6558404.0,24.1643,24.174,23.6922,23.7019,6558404.0
2023-02-14 10:40:00,24.6,24.66,24.5,24.61,4255061.0,23.7019,23.7597,23.6055,23.7115,4255061.0
2023-02-14 10:45:00,24.61,24.68,24.25,24.64,6870913.0,23.7115,23.779,23.3646,23.7404,6870913.0
2023-02-14 10:50:00,24.65,24.65,24.41,24.53,2851543.0,23.75,23.75,23.5188,23.6344,2851543.0
2023-02-14 10:55:00,24.53,24.71,24.44,24.65,3411138.0,23.6344,23.8079,23.5477,23.75,3411138.0
2023-02-14 11:00:00,24.66,24.95,24.62,24.85,4880873.0,23.7597,24.0391,23.7211,23.9427,4880873.0
2023-02-14 11:05:00,24.84,24.99,24.71,24.73,3400345.0,23.9331,24.0776,23.8079,23.8271,3400345.0
2023-02-14 11:10:00,24.73,24.87,24.71,24.78,2476042.0,23.8271,23.962,23.8079,23.8753,2476042.0
2023-02-14 11:15:00,24.79,24.92,24.75,24.9,2425123.0,23.8849,24.0102,23.8464,23.9909,2425123.0
2023-02-14 11:20:00,24.91,24.96,24.82,24.95,1674838.0,24.0006,24.0487,23.9138,24.0391,1674838.0
2023-02-14 11:25:00,24.94,24.97,24.48,24.53,4115807.0,24.0295,24.0584,23.5863,23.6344,4115807.0
2023-02-14 11:30:00,24.53,24.54,24.3,24.36,4380168.0,23.6344,23.6441,23.4128,23.4706,4380168.0
2023-02-14 11:35:00,24.36,24.47,24.34,24.35,3600854.0,23.4706,23.5766,23.4514,23.461,3600854.0
2023-02-14 11:40:00,24.36,24.42,24.22,24.28,3371819.0,23.4706,23.5284,23.3357,23.3936,3371819.0
2023-02-14 11:45:00,24.27,24.49,24.25,24.43,3086693.0,23.3839,23.5959,23.3646,23.5381,3086693.0
2023-02-14 11:50:00,24.44,24.45,24.25,24.4,2362405.0,23.5477,23.5573,23.3646,23.5092,2362405.0
2023-02-14 11:55:00,24.39,24.57,24.36,24.52,3314380.0,23.4995,23.673,23.4706,23.6248,3314380.0
2023-02-14 12:00:00,24.51,24.64,24.46,24.55,2981351.0,23.6152,23.7404,23.567,23.6537,2981351.0
2023-02-14 12:05:00,24.55,24.63,24.51,24.61,1475954.0,23.6537,23.7308,23.6152,23.7115,1475954.0
2023-02-14 12:10:00,24.62,24.76,24.59,24.73,2285627.0,23.7211,23.856,23.6922,23.8271,2285627.0
2023-02-14 12:15:00,24.73,24.77,24.66,24.7,2006873.0,23.8271,23.8657,23.7597,23.7982,2006873.0
2023-02-14 12:20:00,24.7,24.81,24.64,24.66,1508379.0,23.7982,23.9042,23.7404,23.7597,1508379.0
2023-02-14 12:25:00,24.65,24.81,24.65,24.7,1362820.0,23.75,23.9042,23.75,23.7982,1362820.0
2023-02-14 12:30:00,24.7,24.87,24.67,24.87,2488175.0,23.7982,23.962,23.7693,23.962,2488175.0
2023-02-14 12:35:00,24.87,24.87,24.74,24.78,1797281.0,23.962,23.962,23.8368,23.8753,1797281.0
2023-02-14 12:40:00,24.77,24.9,24.75,24.78,1602156.0,23.8657,23.9909,23.8464,23.8753,1602156.0
2023-02-14 12:45:00,24.78,24.85,24.73,24.78,1143999.0,23.8753,23.9427,23.8271,23.8753,1143999.0
2023-02-14 12:50:00,24.78,24.78,24.66,24.72,1557428.0,23.8753,23.8753,23.7597,23.8175,1557428.0
2023-02-14 12:55:00,24.73,24.89,24.72,24.85,1955206.0,23.8271,23.9813,23.8175,23.9427,1955206.0
2023-02-14 13:00:00,24.85,25.21,24.82,25.18,5305148.0,23.9427,24.2896,23.9138,24.2607,5305148.0
2023-02-14 13:05:00,25.18,25.33,25.16,25.19,3231582.0,24.2607,24.4052,24.2414,24.2703,3231582.0
2023-02-14 13:10:00,25.18,25.23,25.11,25.21,2656215.0,24.2607,24.3089,24.1933,24.2896,2656215.0
2023-02-14 13:15:00,25.22,25.44,25.18,25.27,3686352.0,24.2992,24.5112,24.2607,24.3474,3686352.0
2023-02-14 13:20:00,25.26,25.34,25.16,25.23,2107913.0,24.3378,24.4149,24.2414,24.3089,2107913.0
2023-02-14 13:25:00,25.23,25.24,25.13,25.2,1603543.0,24.3089,24.3185,24.2125,24.28,1603543.0
2023-02-14 13:30:00,25.21,25.28,25.18,25.26,1996491.0,24.2896,24.357,24.2607,24.3378,1996491.0
2023-02-14 13:35:00,25.26,25.32,25.19,25.26,1557356.0,24.3378,24.3956,24.2703,24.3378,1557356.0
2023-02-14 13:40:00,25.26,25.31,25.03,25.05,2230192.0,24.3378,24.3859,24.1162,24.1354,2230192.0
2023-02-14 13:45:00,25.05,25.23,25.04,25.2,1297722.0,24.1354,24.3089,24.1258,24.28,1297722.0
2023-02-14 13:50:00,25.2,25.27,25.17,25.24,999712.0,24.28,24.3474,24.2511,24.3185,999712.0
2023-02-14 13:55:00,25.23,25.31,25.15,25.2,1543800.0,24.3089,24.3859,24.2318,24.28,1543800.0
2023-02-14 14:00:00,25.21,25.34,25.13,25.27,1829365.0,24.2896,24.4149,24.2125,24.3474,1829365.0
2023-02-14 14:05:00,25.26,25.26,24.91,25.05,4287620.0,24.3378,24.3378,24.0006,24.1354,4287620.0
2023-02-14 14:10:00,25.05,25.15,25.05,25.13,1559465.0,24.1354,24.2318,24.1354,24.2125,1559465.0
2023-02-14 14:15:00,25.12,25.28,25.12,25.25,1596842.0,24.2029,24.357,24.2029,24.3281,1596842.0
2023-02-14 14:20:00,25.25,25.3,25.2,25.26,1134581.0,24.3281,24.3763,24.28,24.3378,1134581.0
2023-02-14 14:25:00,25.26,25.29,25.18,25.27,1344498.0,24.3378,24.3667,24.2607,24.3474,1344498.0
2023-02-14 14:30:00,25.26,25.41,25.25,25.41,2506120.0,24.3378,24.4823,24.3281,24.4823,2506120.0
2023-02-14 14:35:00,25.4,25.5,25.39,25.43,2569128.0,24.4727,24.569,24.463,24.5016,2569128.0
2023-02-14 14:40:00,25.43,25.49,25.42,25.45,992885.0,24.5016,24.5594,24.4919,24.5208,992885.0
2023-02-14 14:45:00,25.44,25.5,25.39,25.49,1372053.0,24.5112,24.569,24.463,24.5594,1372053.0
2023-02-14 14:50:00,25.49,25.54,25.36,25.41,1986179.0,24.5594,24.6076,24.4341,24.4823,1986179.0
2023-02-14 14:55:00,25.42,25.47,25.38,25.42,1106277.0,24.4919,24.5401,24.4534,24.4919,1106277.0
2023-02-14 15:00:00,25.42,25.48,25.37,25.41,1312608.0,24.4919,24.5497,24.4438,24.4823,1312608.0
2023-02-14 15:05:00,25.41,25.44,25.35,25.37,1071736.0,24.4823,24.5112,24.4245,24.4438,1071736.0
2023-02-14 15:10:00,25.37,25.44,25.26,25.4,2739118.0,24.4438,24.5112,24.3378,24.4727,2739118.0
2023-02-14 15:15:00,25.39,25.47,25.34,25.43,1483682.0,24.463,24.5401,24.4149,24.5016,1483682.0
2023-02-14 15:20:00,25.44,25.53,25.41,25.52,1628982.0,24.5112,24.5979,24.4823,24.5883,1628982.0
2023-02-14 15:25:00,25.51,25.56,25.46,25.47,1836802.0,24.5786,24.6268,24.5305,24.5401,1836802.0
2023-02-14 15:30:00,25.48,25.55,25.42,25.5,1554026.0,24.5497,24.6172,24.4919,24.569,1554026.0
2023-02-14 15:35:00,25.5,25.59,25.49,25.56,2087549.0,24.569,24.6557,24.5594,24.6268,2087549.0
2023-02-14 15:40:00,25.56,25.65,25.53,25.63,1974025.0,24.6268,24.7135,24.5979,24.6943,1974025.0
2023-02-14 15:45:00,25.62,25.65,25.55,25.61,2060177.0,24.6846,24.7135,24.6172,24.675,2060177.0
2023-02-14 15:50:00,25.6,25.63,25.5,25.62,3157249.0,24.6654,24.6943,24.569,24.6846,3157249.0
2023-02-14 15:55:00,25.63,25.69,25.46,25.49,3931184.0,24.6943,24.7521,24.5305,24.5594,3931184.0
2023-02-15 09:30:00,25.02,25.34,25.02,25.26,4975758.0,24.1065,24.4149,24.1065,24.3378,4975758.0
2023-02-15 09:35:00,25.26,25.38,25.18,25.19,2947663.0,24.3378,24.4534,24.2607,24.2703,2947663.0
2023-02-15 09:40:00,25.19,25.42,25.1,25.29,3738792.0,24.2703,24.4919,24.1836,24.3667,3738792.0
2023-02-15 09:45:00,25.3,25.48,25.22,25.48,2373663.0,24.3763,24.5497,24.2992,24.5497,2373663.0
2023-02-15 09:50:00,25.48,25.5,24.96,25.05,3956503.0,24.5497,24.569,24.0487,24.1354,3956503.0
2023-02-15 09:55:00,25.04,25.15,24.96,25.09,2466893.0,24.1258,24.2318,24.0487,24.174,2466893.0
2023-02-15 10:00:00,25.09,25.24,25.04,25.15,2355636.0,24.174,24.3185,24.1258,24.2318,2355636.0
2023-02-15 10:05:00,25.14,25.17,24.87,24.99,3358270.0,24.2222,24.2511,23.962,24.0776,3358270.0
2023-02-15 10:10:00,24.99,25.13,24.85,25.06,2090728.0,24.0776,24.2125,23.9427,24.1451,2090728.0
2023-02-15 10:15:00,25.06,25.3,25.05,25.28,2771077.0,24.1451,24.3763,24.1354,24.357,2771077.0
2023-02-15 10:20:00,25.28,25.33,25.16,25.17,1917679.0,24.357,24.4052,24.2414,24.2511,1917679.0
2023-02-15 10:25:00,25.18,25.27,25.12,25.18,1866854.0,24.2607,24.3474,24.2029,24.2607,1866854.0
2023-02-15 10:30:00,25.19,25.38,25.1,25.34,2538591.0,24.2703,24.4534,24.1836,24.4149,2538591.0
2023-02-15 10:35:00,25.33,25.36,25.19,25.27,1337926.0,24.4052,24.4341,24.2703,24.3474,1337926.0
2023-02-15 10:40:00,25.28,25.32,25.06,25.08,1629637.0,24.357,24.3956,24.1451,24.1643,1629637.0
2023-02-15 10:45:00,25.09,25.15,25.04,25.08,1433244.0,24.174,24.2318,24.1258,24.1643,1433244.0
2023-02-15 10:50:00,25.08,25.18,25.05,25.11,1326161.0,24.1643,24.2607,24.1354,24.1933,1326161.0
2023-02-15 10:55:00,25.12,25.21,25.05,25.08,1195965.0,24.2029,24.2896,24.1354,24.1643,1195965.0
2023-02-15 11:00:00,25.07,25.25,25.05,25.23,1362873.0,24.1547,24.3281,24.1354,24.3089,1362873.0
2023-02-15 11:05:00,25.23,25.42,25.22,25.32,2467925.0,24.3089,24.4919,24.2992,24.3956,2467925.0
2023-02-15 11:10:00,25.32,25.39,25.29,25.31,1142042.0,24.3956,24.463,24.3667,24.3859,1142042.0
2023-02-15 11:15:00,25.31,25.39,25.23,25.28,998546.0,24.3859,24.463,24.3089,24.357,998546.0
2023-02-15 11:20:00,25.29,25.34,25.25,25.33,651614.0,24.3667,24.4149,24.3281,24.4052,651614.0
2023-02-15 11:25:00,25.33,25.52,25.29,25.49,2200454.0,24.4052,24.5883,24.3667,24.5594,2200454.0
2023-02-15 11:30:00,25.5,25.53,25.34,25.39,1833338.0,24.569,24.5979,24.4149,24.463,1833338.0
2023-02-15 11:35:00,25.39,25.52,25.36,25.49,1316073.0,24.463,24.5883,24.4341,24.5594,1316073.0
2023-02-15 11:40:00,25.49,25.66,25.48,25.64,2594579.0,24.5594,24.7232,24.5497,24.7039,2594579.0
2023-02-15 11:45:00,25.64,25.74,25.6,25.69,2518545.0,24.7039,24.8003,24.6654,24.7521,2518545.0
2023-02-15 11:50:00,25.69,25.73,25.66,25.68,1786374.0,24.7521,24.7906,24.7232,24.7424,1786374.0
2023-02-15 11:55:00,25.69,25.74,25.58,25.58,1911179.0,24.7521,24.8003,24.6461,24.6461,1911179.0
2023-02-15 12:00:00,25.59,25.63,25.53,25.54,1283641.0,24.6557,24.6943,24.5979,24.6076,1283641.0
2023-02-15 12:05:00,25.54,25.58,25.35,25.45,1667084.0,24.6076,24.6461,24.4245,24.5208,1667084.0
2023-02-15 12:10:00,25.45,25.49,25.42,25.48,1028147.0,24.5208,24.5594,24.4919,24.5497,1028147.0
2023-02-15 12:15:00,25.49,25.52,25.42,25.49,898089.0,24.5594,24.5883,24.4919,24.5594,898089.0
2023-02-15 12:20:00,25.49,25.5,25.4,25.44,821357.0,24.5594,24.569,24.4727,24.5112,821357.0
2023-02-15 12:25:00,25.43,25.53,25.38,25.41,1008759.0,24.5016,24.5979,24.4534,24.4823,1008759.0
2023-02-15 12:30:00,25.41,25.48,25.38,25.48,872170.0,24.4823,24.5497,24.4534,24.5497,872170.0
2023-02-15 12:35:00,25.47,25.56,25.35,25.45,2491104.0,24.5401,24.6268,24.4245,24.5208,2491104.0
2023-02-15 12:40:00,25.45,25.58,25.43,25.55,1306394.0,24.5208,24.6461,24.5016,24.6172,1306394.0
2023-02-15 12:45:00,25.55,25.57,25.48,25.52,755024.0,24.6172,24.6365,24.5497,24.5883,755024.0
2023-02-15 12:50:00,25.53,25.59,25.51,25.57,643365.0,24.5979,24.6557,24.5786,24.6365,643365.0
2023-02-15 12:55:00,25.57,25.58,25.44,25.49,958725.0,24.6365,24.6461,24.5112,24.5594,958725.0
2023-02-15 13:00:00,25.5,25.56,25.45,25.46,903867.0,24.569,24.6268,24.5208,24.5305,903867.0
2023-02-15 13:05:00,25.46,25.53,25.39,25.52,914295.0,24.5305,24.5979,24.463,24.5883,914295.0
2023-02-15 13:10:00,25.53,25.62,25.51,25.6,1211191.0,24.5979,24.6846,24.5786,24.6654,1211191.0
2023-02-15 13:15:00,25.6,25.63,25.55,25.62,1018946.0,24.6654,24.6943,24.6172,24.6846,1018946.0
2023-02-15 13:20:00,25.62,25.67,25.6,25.63,1090468.0,24.6846,24.7328,24.6654,24.6943,1090468.0
2023-02-15 13:25:00,25.64,25.69,25.62,25.67,653476.0,24.7039,24.7521,24.6846,24.7328,653476.0
2023-02-15 13:30:00,25.67,25.7,25.59,25.66,1111066.0,24.7328,24.7617,24.6557,24.7232,1111066.0
2023-02-15 13:35:00,25.66,25.7,25.62,25.69,811621.0,24.7232,24.7617,24.6846,24.7521,811621.0
2023-02-15 13:40:00,25.69,25.79,25.67,25.76,1476854.0,24.7521,24.8484,24.7328,24.8195,1476854.0
2023-02-15 13:45:00,25.77,25.79,25.74,25.77,874216.0,24.8292,24.8484,24.8003,24.8292,874216.0
2023-02-15 13:50:00,25.77,25.8,25.72,25.8,1136776.0,24.8292,24.8581,24.781,24.8581,1136776.0
2023-02-15 13:55:00,25.8,25.8,25.75,25.79,586204.0,24.8581,24.8581,24.8099,24.8484,586204.0
2023-02-15 14:00:00,25.79,25.83,25.78,25.81,1226266.0,24.8484,24.887,24.8388,24.8677,1226266.0
2023-02-15 14:05:00,25.8,25.95,25.8,25.92,1600144.0,24.8581,25.0026,24.8581,24.9737,1600144.0
2023-02-15 14:10:00,25.92,26.0,25.9,26.0,1560814.0,24.9737,25.0508,24.9544,25.0508,1560814.0
2023-02-15 14:15:00,26.0,26.0,25.89,25.9,1823104.0,25.0508,25.0508,24.9448,24.9544,1823104.0
2023-02-15 14:20:00,25.89,25.96,25.89,25.94,1073271.0,24.9448,25.0122,24.9448,24.9929,1073271.0
2023-02-15 14:25:00,25.94,25.96,25.88,25.94,869038.0,24.9929,25.0122,24.9351,24.9929,869038.0
2023-02-15 14:30:00,25.95,25.99,25.92,25.96,1144179.0,25.0026,25.0411,24.9737,25.0122,1144179.0
2023-02-15 14:35:00,25.95,25.98,25.9,25.96,624616.0,25.0026,25.0315,24.9544,25.0122,624616.0
2023-02-15 14:40:00,25.97,26.0,25.92,25.98,685053.0,25.0219,25.0508,24.9737,25.0315,685053.0
2023-02-15 14:45:00,25.99,26.03,25.89,25.91,1789726.0,25.0411,25.0797,24.9448,24.964,1789726.0
2023-02-15 14:50:00,25.91,25.94,25.81,25.83,1799530.0,24.964,24.9929,24.8677,24.887,1799530.0
2023-02-15 14:55:00,25.84,25.86,25.72,25.75,1504123.0,24.8966,24.9159,24.781,24.8099,1504123.0
2023-02-15 15:00:00,25.76,25.83,25.75,25.83,1267679.0,24.8195,24.887,24.8099,24.887,1267679.0
2023-02-15 15:05:00,25.83,25.89,25.82,25.87,1664849.0,24.887,24.9448,24.8773,24.9255,1664849.0
2023-02-15 15:10:00,25.86,25.88,25.79,25.82,978794.0,24.9159,24.9351,24.8484,24.8773,978794.0
2023-02-15 15:15:00,25.82,25.86,25.73,25.75,1106660.0,24.8773,24.9159,24.7906,24.8099,1106660.0
2023-02-15 15:20:00,25.75,25.81,25.69,25.71,1126163.0,24.8099,24.8677,24.7521,24.7713,1126163.0
2023-02-15 15:25:00,25.71,25.78,25.69,25.78,1030141.0,24.7713,24.8388,24.7521,24.8388,1030141.0
2023-02-15 15:30:00,25.78,25.87,25.75,25.86,1646741.0,24.8388,24.9255,24.8099,24.9159,1646741.0
2023-02-15 15:35:00,25.86,25.87,25.81,25.83,702086.0,24.9159,24.9255,24.8677,24.887,702086.0
2023-02-15 15:40:00,25.83,25.87,25.75,25.8,852322.0,24.887,24.9255,24.8099,24.8581,852322.0
2023-02-15 15:45:00,25.8,25.9,25.79,25.88,1359413.0,24.8581,24.9544,24.8484,24.9351,1359413.0
2023-02-15 15:50:00,25.88,25.95,25.81,25.87,2216844.0,24.9351,25.0026,24.8677,24.9255,2216844.0
2023-02-15 15:55:00,25.87,26.1,25.83,26.1,3596408.0,24.9255,25.1471,24.887,25.1471,3596408.0
2023-02-16 09:30:00,24.83,25.04,24.82,24.97,5799425.0,23.9235,24.1258,23.9138,24.0584,5799425.0
2023-02-16 09:35:00,24.97,24.99,24.66,24.99,5578778.0,24.0584,24.0776,23.7597,24.0776,5578778.0
2023-02-16 09:40:00,24.99,25.1,24.85,24.99,5294247.0,24.0776,24.1836,23.9427,24.0776,5294247.0
2023-02-16 09:45:00,24.99,25.16,24.89,25.05,3347048.0,24.0776,24.2414,23.9813,24.1354,3347048.0
2023-02-16 09:50:00,25.05,25.24,24.99,25.15,4541146.0,24.1354,24.3185,24.0776,24.2318,4541146.0
2023-02-16 09:55:00,25.14,25.25,25.05,25.09,3486463.0,24.2222,24.3281,24.1354,24.174,3486463.0
2023-02-16 10:00:00,25.08,25.1,24.9,25.02,3050922.0,24.1643,24.1836,23.9909,24.1065,3050922.0
2023-02-16 10:05:00,25.01,25.23,24.99,25.19,3104840.0,24.0969,24.3089,24.0776,24.2703,3104840.0
2023-02-16 10:10:00,25.18,25.32,25.13,25.15,3392797.0,24.2607,24.3956,24.2125,24.2318,3392797.0
2023-02-16 10:15:00,25.16,25.28,25.07,25.25,2167843.0,24.2414,24.357,24.1547,24.3281,2167843.0
2023-02-16 10:20:00,25.25,25.42,25.24,25.33,3662495.0,24.3281,24.4919,24.3185,24.4052,3662495.0
2023-02-16 10:25:00,25.33,25.44,25.26,25.4,2435561.0,24.4052,24.5112,24.3378,24.4727,2435561.0
2023-02-16 10:30:00,25.39,25.48,25.37,25.45,3129978.0,24.463,24.5497,24.4438,24.5208,3129978.0
2023-02-16 10:35:00,25.46,25.6,25.4,25.54,3664927.0,24.5305,24.6654,24.4727,24.6076,3664927.0
2023-02-16 10:40:00,25.53,25.62,25.47,25.49,2911520.0,24.5979,24.6846,24.5401,24.5594,2911520.0
2023-02-16 10:45:00,25.48,25.7,25.46,25.7,2491217.0,24.5497,24.7617,24.5305,24.7617,2491217.0
2023-02-16 10:50:00,25.69,25.73,25.56,25.6,2997375.0,24.7521,24.7906,24.6268,24.6654,2997375.0
2023-02-16 10:55:00,25.6,25.61,25.5,25.59,2362980.0,24.6654,24.675,24.569,24.6557,2362980.0
2023-02-16 11:00:00,25.6,25.75,25.57,25.71,2813726.0,24.6654,24.8099,24.6365,24.7713,2813726.0
2023-02-16 11:05:00,25.7,25.73,25.48,25.58,2756035.0,24.7617,24.7906,24.5497,24.6461,2756035.0
2023-02-16 11:10:00,25.58,25.64,25.44,25.58,1927108.0,24.6461,24.7039,24.5112,24.6461,1927108.0
2023-02-16 11:15:00,25.57,25.62,25.51,25.59,1362597.0,24.6365,24.6846,24.5786,24.6557,1362597.0
2023-02-16 11:20:00,25.59,25.61,25.41,25.5,2021681.0,24.6557,24.675,24.4823,24.569,2021681.0
2023-02-16 11:25:00,25.51,25.61,25.43,25.56,1647692.0,24.5786,24.675,24.5016,24.6268,1647692.0
2023-02-16 11:30:00,25.56,25.66,25.51,25.56,1939625.0,24.6268,24.7232,24.5786,24.6268,1939625.0
2023-02-16 11:35:00,25.56,25.57,25.46,25.52,1261017.0,24.6268,24.6365,24.5305,24.5883,1261017.0
2023-02-16 11:40:00,25.51,25.64,25.51,25.59,1435281.0,24.5786,24.7039,24.5786,24.6557,1435281.0
2023-02-16 11:45:00,25.58,25.71,25.57,25.66,1970364.0,24.6461,24.7713,24.6365,24.7232,1970364.0
2023-02-16 11:50:00,25.67,25.7,25.58,25.6,1400090.0,24.7328,24.7617,24.6461,24.6654,1400090.0
2023-02-16 11:55:00,25.6,25.66,25.54,25.55,1101153.0,24.6654,24.7232,24.6076,24.6172,1101153.0
2023-02-16 12:00:00,25.54,25.6,25.49,25.53,854223.0,24.6076,24.6654,24.5594,24.5979,854223.0
2023-02-16 12:05:00,25.53,25.61,25.5,25.55,848895.0,24.5979,24.675,24.569,24.6172,848895.0
2023-02-16 12:10:00,25.56,25.63,25.55,25.6,794112.0,24.6268,24.6943,24.6172,24.6654,794112.0
2023-02-16 12:15:00,25.6,25.62,25.34,25.35,2098270.0,24.6654,24.6846,24.4149,24.4245,2098270.0
2023-02-16 12:20:00,25.35,25.6,25.32,25.59,1981182.0,24.4245,24.6654,24.3956,24.6557,1981182.0
2023-02-16 12:25:00,25.59,25.65,25.56,25.61,1866185.0,24.6557,24.7135,24.6268,24.675,1866185.0
2023-02-16 12:30:00,25.61,25.81,25.6,25.77,2197550.0,24.675,24.8677,24.6654,24.8292,2197550.0
2023-02-16 12:35:00,25.78,25.85,25.75,25.77,1915739.0,24.8388,24.9062,24.8099,24.8292,1915739.0
2023-02-16 12:40:00,25.77,25.83,25.75,25.82,1192461.0,24.8292,24.887,24.8099,24.8773,1192461.0
2023-02-16 12:45:00,25.82,25.87,25.78,25.81,1315622.0,24.8773,24.9255,24.8388,24.8677,1315622.0
2023-02-16 12:50:00,25.8,25.82,25.71,25.72,1647711.0,24.8581,24.8773,24.7713,24.781,1647711.0
2023-02-16 12:55:00,25.72,25.73,25.56,25.61,1860869.0,24.781,24.7906,24.6268,24.675,1860869.0
2023-02-16 13:00:00,25.62,25.74,25.52,25.6,2571661.0,24.6846,24.8003,24.5883,24.6654,2571661.0
2023-02-16 13:05:00,25.6,25.68,25.59,25.67,780818.0,24.6654,24.7424,24.6557,24.7328,780818.0
2023-02-16 13:10:00,25.67,25.69,25.56,25.57,838371.0,24.7328,24.7521,24.6268,24.6365,838371.0
2023-02-16 13:15:00,25.57,25.59,25.46,25.54,1521541.0,24.6365,24.6557,24.5305,24.6076,1521541.0
2023-02-16 13:20:00,25.54,25.57,25.44,25.55,1037528.0,24.6076,24.6365,24.5112,24.6172,1037528.0
2023-02-16 13:25:00,25.55,25.59,25.45,25.47,1421459.0,24.6172,24.6557,24.5208,24.5401,1421459.0
2023-02-16 13:30:00,25.47,25.56,25.43,25.54,1244927.0,24.5401,24.6268,24.5016,24.6076,1244927.0
2023-02-16 13:35:00,25.54,25.66,25.54,25.63,1551124.0,24.6076,24.7232,24.6076,24.6943,1551124.0
2023-02-16 13:40:00,25.63,25.7,25.58,25.68,1343624.0,24.6943,24.7617,24.6461,24.7424,1343624.0
2023-02-16 13:45:00,25.68,25.74,25.6,25.69,1598089.0,24.7424,24.8003,24.6654,24.7521,1598089.0
2023-02-16 13:50:00,25.68,25.71,25.6,25.67,811862.0,24.7424,24.7713,24.6654,24.7328,811862.0
2023-02-16 13:55:00,25.67,25.7,25.63,25.68,562011.0,24.7328,24.7617,24.6943,24.7424,562011.0
2023-02-16 14:00:00,25.67,25.77,25.67,25.73,1292161.0,24.7328,24.8292,24.7328,24.7906,1292161.0
2023-02-16 14:05:00,25.74,25.74,25.61,25.64,1049921.0,24.8003,24.8003,24.675,24.7039,1049921.0
2023-02-16 14:10:00,25.64,25.67,25.6,25.62,602777.0,24.7039,24.7328,24.6654,24.6846,602777.0
2023-02-16 14:15:00,25.63,25.69,25.58,25.63,1019012.0,24.6943,24.7521,24.6461,24.6943,1019012.0
2023-02-16 14:20:00,25.64,25.64,25.48,25.61,1636009.0,24.7039,24.7039,24.5497,24.675,1636009.0
2023-02-16 14:25:00,25.61,25.68,25.59,25.63,937299.0,24.675,24.7424,24.6557,24.6943,937299.0
2023-02-16 14:30:00,25.63,25.69,25.61,25.67,641656.0,24.6943,24.7521,24.675,24.7328,641656.0
2023-02-16 14:35:00,25.67,25.75,25.65,25.71,876491.0,24.7328,24.8099,24.7135,24.7713,876491.0
2023-02-16 14:40:00,25.72,25.72,25.59,25.64,1241534.0,24.781,24.781,24.6557,24.7039,1241534.0
2023-02-16 14:45:00,25.64,25.68,25.62,25.66,790573.0,24.7039,24.7424,24.6846,24.7232,790573.0
2023-02-16 14:50:00,25.66,25.67,25.6,25.65,708776.0,24.7232,24.7328,24.6654,24.7135,708776.0
2023-02-16 14:55:00,25.65,25.69,25.6,25.6,660393.0,24.7135,24.7521,24.6654,24.6654,660393.0
2023-02-16 15:00:00,25.61,25.64,25.41,25.42,1749965.0,24.675,24.7039,24.4823,24.4919,1749965.0
2023-02-16 15:05:00,25.42,25.5,25.24,25.39,5643305.0,24.4919,24.569,24.3185,24.463,5643305.0
2023-02-16 15:10:00,25.4,25.44,25.25,25.26,1634529.0,24.4727,24.5112,24.3281,24.3378,1634529.0
2023-02-16 15:15:00,25.26,25.26,25.03,25.06,3502635.0,24.3378,24.3378,24.1162,24.1451,3502635.0
2023-02-16 15:20:00,25.05,25.06,24.88,24.99,3905928.0,24.1354,24.1451,23.9716,24.0776,3905928.0
2023-02-16 15:25:00,24.98,25.03,24.75,24.75,3224847.0,24.068,24.1162,23.8464,23.8464,3224847.0
2023-02-16 15:30:00,24.76,24.8,24.6,24.67,3918361.0,23.856,23.8946,23.7019,23.7693,3918361.0
2023-02-16 15:35:00,24.68,24.82,24.63,24.71,3415050.0,23.779,23.9138,23.7308,23.8079,3415050.0
2023-02-16 15:40:00,24.72,24.74,24.53,24.69,3649119.0,23.8175,23.8368,23.6344,23.7886,3649119.0
2023-02-16 15:45:00,24.71,24.79,24.61,24.78,2825475.0,23.8079,23.8849,23.7115,23.8753,2825475.0
2023-02-16 15:50:00,24.78,24.85,24.66,24.71,4312426.0,23.8753,23.9427,23.7597,23.8079,4312426.0
2023-02-16 15:55:00,24.71,24.75,24.53,24.56,5403202.0,23.8079,23.8464,23.6344,23.6633,5403202.0
2023-02-17 09:30:00,24.03,24.19,23.94,24.19,6053400.0,23.1527,23.3068,23.066,23.3068,6053400.0
2023-02-17 09:35:00,24.18,24.23,23.86,23.87,5799774.0,23.2972,23.3454,22.9889,22.9985,5799774.0
2023-02-17 09:40:00,23.86,23.96,23.78,23.79,3993810.0,22.9889,23.0852,22.9118,22.9214,3993810.0
2023-02-17 09:45:00,23.8,23.8,23.58,23.6,4832169.0,22.9311,22.9311,22.7191,22.7384,4832169.0
2023-02-17 09:50:00,23.61,23.69,23.5,23.54,3838246.0,22.748,22.8251,22.642,22.6806,3838246.0
2023-02-17 09:55:00,23.53,23.69,23.49,23.67,3588744.0,22.6709,22.8251,22.6324,22.8058,3588744.0
2023-02-17 10:00:00,23.68,23.88,23.66,23.83,4267982.0,22.8155,23.0082,22.7962,22.96,4267982.0
2023-02-17 10:05:00,23.83,23.85,23.69,23.73,2970288.0,22.96,22.9793,22.8251,22.8636,2970288.0
2023-02-17 10:10:00,23.73,23.92,23.68,23.82,3430239.0,22.8636,23.0467,22.8155,22.9503,3430239.0
2023-02-17 10:15:00,23.81,24.05,23.74,24.01,4320156.0,22.9407,23.172,22.8733,23.1334,4320156.0
2023-02-17 10:20:00,24.01,24.11,23.88,23.88,3484388.0,23.1334,23.2298,23.0082,23.0082,3484388.0
2023-02-17 10:25:00,23.89,23.94,23.79,23.81,2809838.0,23.0178,23.066,22.9214,22.9407,2809838.0
2023-02-17 10:30:00,23.81,23.98,23.79,23.95,3162015.0,22.9407,23.1045,22.9214,23.0756,3162015.0
2023-02-17 10:35:00,23.95,24.15,23.85,23.91,3653289.0,23.0756,23.2683,22.9793,23.0371,3653289.0
2023-02-17 10:40:00,23.91,23.92,23.71,23.72,2869088.0,23.0371,23.0467,22.8444,22.854,2869088.0
2023-02-17 10:45:00,23.72,23.8,23.64,23.73,2228287.0,22.854,22.9311,22.7769,22.8636,2228287.0
2023-02-17 10:50:00,23.73,23.75,23.62,23.67,1639631.0,22.8636,22.8829,22.7577,22.8058,1639631.0
2023-02-17 10:55:00,23.68,23.73,23.59,23.61,1781078.0,22.8155,22.8636,22.7287,22.748,1781078.0
2023-02-17 11:00:00,23.61,23.64,23.51,23.59,2644097.0,22.748,22.7769,22.6517,22.7287,2644097.0
2023-02-17 11:05:00,23.58,23.73,23.58,23.61,2764065.0,22.7191,22.8636,22.7191,22.748,2764065.0
2023-02-17 11:10:00,23.61,23.71,23.6,23.67,1397950.0,22.748,22.8444,22.7384,22.8058,1397950.0
2023-02-17 11:15:00,23.67,23.7,23.57,23.61,1448015.0,22.8058,22.8347,22.7095,22.748,1448015.0
2023-02-17 11:20:00,23.6,23.61,23.46,23.48,3031667.0,22.7384,22.748,22.6035,22.6228,3031667.0
2023-02-17 11:25:00,23.48,23.53,23.43,23.46,1989342.0,22.6228,22.6709,22.5746,22.6035,1989342.0
2023-02-17 11:30:00,23.47,23.48,23.36,23.46,3021636.0,22.6131,22.6228,22.5071,22.6035,3021636.0
2023-02-17 11:35:00,23.47,23.55,23.42,23.54,2234477.0,22.6131,22.6902,22.565,22.6806,2234477.0
2023-02-17 11:40:00,23.53,23.59,23.48,23.57,1943824.0,22.6709,22.7287,22.6228,22.7095,1943824.0
2023-02-17 11:45:00,23.57,23.67,23.55,23.6,2490734.0,22.7095,22.8058,22.6902,22.7384,2490734.0
2023-02-17 11:50:00,23.62,23.62,23.44,23.47,1617814.0,22.7577,22.7577,22.5842,22.6131,1617814.0
2023-02-17 11:55:00,23.46,23.53,23.41,23.53,1451162.0,22.6035,22.6709,22.5553,22.6709,1451162.0
2023-02-17 12:00:00,23.53,23.65,23.51,23.58,1938376.0,22.6709,22.7866,22.6517,22.7191,1938376.0
2023-02-17 12:05:00,23.57,23.71,23.57,23.68,1921776.0,22.7095,22.8444,22.7095,22.8155,1921776.0
2023-02-17 12:10:00,23.69,23.79,23.67,23.7,2490950.0,22.8251,22.9214,22.8058,22.8347,2490950.0
2023-02-17 12:15:00,23.71,23.74,23.59,23.59,1728342.0,22.8444,22.8733,22.7287,22.7287,1728342.0
2023-02-17 12:20:00,23.59,23.63,23.52,23.57,1326629.0,22.7287,22.7673,22.6613,22.7095,1326629.0
2023-02-17 12:25:00,23.58,23.65,23.55,23.56,1288051.0,22.7191,22.7866,22.6902,22.6998,1288051.0
2023-02-17 12:30:00,23.56,23.59,23.52,23.54,982593.0,22.6998,22.7287,22.6613,22.6806,982593.0
2023-02-17 12:35:00,23.54,23.59,23.49,23.52,1300954.0,22.6806,22.7287,22.6324,22.6613,1300954.0
2023-02-17 12:40:00,23.53,23.54,23.45,23.47,1468708.0,22.6709,22.6806,22.5939,22.6131,1468708.0
2023-02-17 12:45:00,23.46,23.51,23.4,23.41,1403864.0,22.6035,22.6517,22.5457,22.5553,1403864.0
2023-02-17 12:50:00,23.4,23.43,23.3,23.33,2324571.0,22.5457,22.5746,22.4493,22.4782,2324571.0
2023-02-17 12:55:00,23.33,23.43,23.31,23.39,1796834.0,22.4782,22.5746,22.459,22.536,1796834.0
2023-02-17 13:00:00,23.4,23.44,23.35,23.39,1194076.0,22.5457,22.5842,22.4975,22.536,1194076.0
2023-02-17 13:05:00,23.38,23.52,23.37,23.5,1644617.0,22.5264,22.6613,22.5168,22.642,1644617.0
2023-02-17 13:10:00,23.5,23.6,23.5,23.54,2077486.0,22.642,22.7384,22.642,22.6806,2077486.0
2023-02-17 13:15:00,23.54,23.61,23.54,23.55,1239209.0,22.6806,22.748,22.6806,22.6902,1239209.0
2023-02-17 13:20:00,23.55,23.56,23.41,23.42,1277240.0,22.6902,22.6998,22.5553,22.565,1277240.0
2023-02-17 13:25:00,23.43,23.45,23.36,23.42,1483243.0,22.5746,22.5939,22.5071,22.565,1483243.0
2023-02-17 13:30:00,23.41,23.47,23.37,23.46,988306.0,22.5553,22.6131,22.5168,22.6035,988306.0
2023-02-17 13:35:00,23.47,23.54,23.45,23.52,1573116.0,22.6131,22.6806,22.5939,22.6613,1573116.0
2023-02-17 13:40:00,23.51,23.58,23.49,23.54,1280278.0,22.6517,22.7191,22.6324,22.6806,1280278.0
2023-02-17 13:45:00,23.54,23.6,23.53,23.55,1328466.0,22.6806,22.7384,22.6709,22.6902,1328466.0
2023-02-17 13:50:00,23.55,23.57,23.46,23.48,1673558.0,22.6902,22.7095,22.6035,22.6228,1673558.0
2023-02-17 13:55:00,23.48,23.55,23.45,23.55,902132.0,22.6228,22.6902,22.5939,22.6902,902132.0
2023-02-17 14:00:00,23.55,23.69,23.55,23.64,3028027.0,22.6902,22.8251,22.6902,22.7769,3028027.0
2023-02-17 14:05:00,23.64,23.69,23.62,23.63,1322816.0,22.7769,22.8251,22.7577,22.7673,1322816.0
2023-02-17 14:10:00,23.64,23.68,23.53,23.56,1597983.0,22.7769,22.8155,22.6709,22.6998,1597983.0
2023-02-17 14:15:00,23.55,23.66,23.53,23.62,1290153.0,22.6902,22.7962,22.6709,22.7577,1290153.0
2023-02-17 14:20:00,23.61,23.83,23.61,23.82,2740845.0,22.748,22.96,22.748,22.9503,2740845.0
2023-02-17 14:25:00,23.81,23.82,23.72,23.76,1755155.0,22.9407,22.9503,22.854,22.8925,1755155.0
2023-02-17 14:30:00,23.76,23.89,23.75,23.87,2355788.0,22.8925,23.0178,22.8829,22.9985,2355788.0
2023-02-17 14:35:00,23.86,23.93,23.84,23.92,1566939.0,22.9889,23.0563,22.9696,23.0467,1566939.0
2023-02-17 14:40:00,23.92,23.92,23.78,23.79,1942430.0,23.0467,23.0467,22.9118,22.9214,1942430.0
2023-02-17 14:45:00,23.79,23.89,23.76,23.88,1778113.0,22.9214,23.0178,22.8925,23.0082,1778113.0
2023-02-17 14:50:00,23.89,24.0,23.88,23.98,2821805.0,23.0178,23.1238,23.0082,23.1045,2821805.0
2023-02-17 14:55:00,23.98,24.07,23.98,24.04,2584548.0,23.1045,23.1912,23.1045,23.1623,2584548.0
2023-02-17 15:00:00,24.04,24.13,24.01,24.01,3665255.0,23.1623,23.249,23.1334,23.1334,3665255.0
2023-02-17 15:05:00,24.02,24.08,23.92,24.06,2955951.0,23.143,23.2009,23.0467,23.1816,2955951.0
2023-02-17 15:10:00,24.07,24.09,23.94,23.99,1894749.0,23.1912,23.2105,23.066,23.1141,1894749.0
2023-02-17 15:15:00,24.0,24.05,23.9,23.96,2103976.0,23.1238,23.172,23.0274,23.0852,2103976.0
2023-02-17 15:20:00,23.96,24.02,23.86,23.92,1991854.0,23.0852,23.143,22.9889,23.0467,1991854.0
2023-02-17 15:25:00,23.92,23.98,23.81,23.85,1710242.0,23.0467,23.1045,22.9407,22.9793,1710242.0
2023-02-17 15:30:00,23.84,23.99,23.81,23.97,2063916.0,22.9696,23.1141,22.9407,23.0949,2063916.0
2023-02-17 15:35:00,23.98,24.07,23.91,23.94,2810073.0,23.1045,23.1912,23.0371,23.066,2810073.0
2023-02-17 15:40:00,23.94,23.99,23.91,23.92,1335276.0,23.066,23.1141,23.0371,23.0467,1335276.0
2023-02-17 15:45:00,23.92,23.97,23.87,23.9,1703478.0,23.0467,23.0949,22.9985,23.0274,1703478.0
2023-02-17 15:50:00,23.9,24.06,23.9,23.97,3521484.0,23.0274,23.1816,23.0274,23.0949,3521484.0
2023-02-17 15:55:00,23.98,24.1,23.98,24.04,4625309.0,23.1045,23.2201,23.1045,23.1623,4625309.0
2023-02-21 09:30:00,23.11,23.24,23.05,23.21,5368030.0,22.2663,22.3915,22.2085,22.3626,5368030.0
2023-02-21 09:35:00,23.21,23.33,23.19,23.33,3283398.0,22.3626,22.4782,22.3433,22.4782,3283398.0
2023-02-21 09:40:00,23.32,23.45,23.3,23.4,3709613.0,22.4686,22.5939,22.4493,22.5457,3709613.0
2023-02-21 09:45:00,23.4,23.45,23.2,23.23,4862544.0,22.5457,22.5939,22.353,22.3819,4862544.0
2023-02-21 09:50:00,23.24,23.33,23.08,23.24,3249515.0,22.3915,22.4782,22.2374,22.3915,3249515.0
2023-02-21 09:55:00,23.23,23.31,23.03,23.1,3250222.0,22.3819,22.459,22.1892,22.2566,3250222.0
2023-02-21 10:00:00,23.09,23.18,23.02,23.07,2585020.0,22.247,22.3337,22.1796,22.2277,2585020.0
2023-02-21 10:05:00,23.06,23.16,23.0,23.04,2872787.0,22.2181,22.3144,22.1603,22.1988,2872787.0
2023-02-21 10:10:00,23.03,23.07,22.84,22.89,3925987.0,22.1892,22.2277,22.0061,22.0543,3925987.0
2023-02-21 10:15:00,22.89,22.96,22.84,22.94,2877644.0,22.0543,22.1217,22.0061,22.1025,2877644.0
2023-02-21 10:20:00,22.93,23.03,22.89,22.95,1996262.0,22.0928,22.1892,22.0543,22.1121,1996262.0
2023-02-21 10:25:00,22.94,22.95,22.83,22.85,1963174.0,22.1025,22.1121,21.9965,22.0158,1963174.0
2023-02-21 10:30:00,22.85,22.95,22.82,22.91,1946318.0,22.0158,22.1121,21.9869,22.0736,1946318.0
2023-02-21 10:35:00,22.92,23.03,22.89,22.91,2080818.0,22.0832,22.1892,22.0543,22.0736,2080818.0
2023-02-21 10:40:00,22.91,23.1,22.9,22.95,3172399.0,22.0736,22.2566,22.0639,22.1121,3172399.0
2023-02-21 10:45:00,22.95,23.02,22.85,22.91,1845202.0,22.1121,22.1796,22.0158,22.0736,1845202.0
2023-02-21 10:50:00,22.9,22.95,22.83,22.85,1245354.0,22.0639,22.1121,21.9965,22.0158,1245354.0
2023-02-21 10:55:00,22.84,22.89,22.82,22.86,1304158.0,22.0061,22.0543,21.9869,22.0254,1304158.0
2023-02-21 11:00:00,22.87,22.96,22.85,22.87,1532755.0,22.035,22.1217,22.0158,22.035,1532755.0
2023-02-21 11:05:00,22.86,22.87,22.77,22.77,1934067.0,22.0254,22.035,21.9387,21.9387,1934067.0
2023-02-21 11:10:00,22.78,22.83,22.75,22.82,1797205.0,21.9483,21.9965,21.9194,21.9869,1797205.0
2023-02-21 11:15:00,22.83,22.86,22.72,22.75,2411454.0,21.9965,22.0254,21.8905,21.9194,2411454.0
2023-02-21 11:20:00,22.75,22.79,22.72,22.74,1510739.0,21.9194,21.958,21.8905,21.9098,1510739.0
2023-02-21 11:25:00,22.75,22.8,22.67,22.71,2736084.0,21.9194,21.9676,21.8423,21.8809,2736084.0
2023-02-21 11:30:00,22.71,22.74,22.61,22.67,2311860.0,21.8809,21.9098,21.7845,21.8423,2311860.0
2023-02-21 11:35:00,22.68,22.76,22.66,22.66,1722707.0,21.852,21.929,21.8327,21.8327,1722707.0
2023-02-21 11:40:00,22.67,22.78,22.63,22.74,1912479.0,21.8423,21.9483,21.8038,21.9098,1912479.0
2023-02-21 11:45:00,22.76,22.79,22.71,22.75,1257459.0,21.929,21.958,21.8809,21.9194,1257459.0
2023-02-21 11:50:00,22.74,22.74,22.65,22.69,1089308.0,21.9098,21.9098,21.8231,21.8616,1089308.0
2023-02-21 11:55:00,22.68,22.71,22.61,22.64,1418016.0,21.852,21.8809,21.7845,21.8134,1418016.0
2023-02-21 12:00:00,22.64,22.69,22.61,22.64,1259356.0,21.8134,21.8616,21.7845,21.8134,1259356.0
2023-02-21 12:05:00,22.64,22.72,22.64,22.69,991348.0,21.8134,21.8905,21.8134,21.8616,991348.0
2023-02-21 12:10:00,22.69,22.69,22.6,22.65,1497197.0,21.8616,21.8616,21.7749,21.8231,1497197.0
2023-02-21 12:15:00,22.64,22.7,22.6,22.69,1084654.0,21.8134,21.8712,21.7749,21.8616,1084654.0
2023-02-21 12:20:00,22.69,22.72,22.65,22.67,1175738.0,21.8616,21.8905,21.8231,21.8423,1175738.0
2023-02-21 12:25:00,22.67,22.67,22.6,22.61,1036782.0,21.8423,21.8423,21.7749,21.7845,1036782.0
2023-02-21 12:30:00,22.61,22.68,22.59,22.67,1327730.0,21.7845,21.852,21.7653,21.8423,1327730.0
2023-02-21 12:35:00,22.67,22.71,22.62,22.67,1063599.0,21.8423,21.8809,21.7942,21.8423,1063599.0
2023-02-21 12:40:00,22.67,22.72,22.63,22.67,791938.0,21.8423,21.8905,21.8038,21.8423,791938.0
2023-02-21 12:45:00,22.66,22.71,22.63,22.7,721201.0,21.8327,21.8809,21.8038,21.8712,721201.0
2023-02-21 12:50:00,22.7,22.76,22.68,22.74,1455663.0,21.8712,21.929,21.852,21.9098,1455663.0
2023-02-21 12:55:00,22.75,22.78,22.71,22.76,1001575.0,21.9194,21.9483,21.8809,21.929,1001575.0
2023-02-21 13:00:00,22.77,22.78,22.73,22.76,926188.0,21.9387,21.9483,21.9001,21.929,926188.0
2023-02-21 13:05:00,22.76,22.78,22.67,22.69,1046069.0,21.929,21.9483,21.8423,21.8616,1046069.0
2023-02-21 13:10:00,22.69,22.7,22.62,22.63,1198822.0,21.8616,21.8712,21.7942,21.8038,1198822.0
2023-02-21 13:15:00,22.63,22.67,22.6,22.63,1617953.0,21.8038,21.8423,21.7749,21.8038,1617953.0
2023-02-21 13:20:00,22.63,22.69,22.61,22.63,921484.0,21.8038,21.8616,21.7845,21.8038,921484.0
2023-02-21 13:25:00,22.63,22.66,22.56,22.62,1292642.0,21.8038,21.8327,21.7364,21.7942,1292642.0
2023-02-21 13:30:00,22.61,22.62,22.55,22.55,820043.0,21.7845,21.7942,21.7267,21.7267,820043.0
2023-02-21 13:35:00,22.55,22.59,22.55,22.55,582449.0,21.7267,21.7653,21.7267,21.7267,582449.0
2023-02-21 13:40:00,22.55,22.61,22.53,22.58,809740.0,21.7267,21.7845,21.7074,21.7556,809740.0
2023-02-21 13:45:00,22.59,22.65,22.57,22.59,745683.0,21.7653,21.8231,21.746,21.7653,745683.0
2023-02-21 13:50:00,22.59,22.59,22.54,22.56,577569.0,21.7653,21.7653,21.7171,21.7364,577569.0
2023-02-21 13:55:00,22.57,22.57,22.53,22.57,550014.0,21.746,21.746,21.7074,21.746,550014.0
2023-02-21 14:00:00,22.56,22.57,22.5,22.52,1376827.0,21.7364,21.746,21.6785,21.6978,1376827.0
2023-02-21 14:05:00,22.53,22.55,22.48,22.48,1051816.0,21.7074,21.7267,21.6593,21.6593,1051816.0
2023-02-21 14:10:00,22.49,22.5,22.45,22.47,1152821.0,21.6689,21.6785,21.6304,21.6496,1152821.0
2023-02-21 14:15:00,22.48,22.5,22.4,22.4,1167350.0,21.6593,21.6785,21.5822,21.5822,1167350.0
2023-02-21 14:20:00,22.4,22.43,22.38,22.4,1653025.0,21.5822,21.6111,21.5629,21.5822,1653025.0
2023-02-21 14:25:00,22.41,22.51,22.39,22.46,1520977.0,21.5918,21.6882,21.5726,21.64,1520977.0
2023-02-21 14:30:00,22.46,22.54,22.43,22.54,1620116.0,21.64,21.7171,21.6111,21.7171,1620116.0
2023-02-21 14:35:00,22.54,22.57,22.47,22.54,1053071.0,21.7171,21.746,21.6496,21.7171,1053071.0
2023-02-21 14:40:00,22.54,22.58,22.45,22.57,1924683.0,21.7171,21.7556,21.6304,21.746,1924683.0
2023-02-21 14:45:00,22.57,22.61,22.53,22.56,1590562.0,21.746,21.7845,21.7074,21.7364,1590562.0
2023-02-21 14:50:00,22.56,22.57,22.49,22.52,896235.0,21.7364,21.746,21.6689,21.6978,896235.0
2023-02-21 14:55:00,22.52,22.55,22.44,22.49,905404.0,21.6978,21.7267,21.6207,21.6689,905404.0
2023-02-21 15:00:00,22.49,22.58,22.45,22.58,1333424.0,21.6689,21.7556,21.6304,21.7556,1333424.0
2023-02-21 15:05:00,22.58,22.59,22.44,22.45,1564557.0,21.7556,21.7653,21.6207,21.6304,1564557.0
2023-02-21 15:10:00,22.45,22.47,22.4,22.41,1848003.0,21.6304,21.6496,21.5822,21.5918,1848003.0
2023-02-21 15:15:00,22.41,22.45,22.38,22.41,1464251.0,21.5918,21.6304,21.5629,21.5918,1464251.0
2023-02-21 15:20:00,22.41,22.47,22.36,22.45,1442100.0,21.5918,21.6496,21.5437,21.6304,1442100.0
2023-02-21 15:25:00,22.45,22.46,22.35,22.4,1149304.0,21.6304,21.64,21.534,21.5822,1149304.0
2023-02-21 15:30:00,22.4,22.51,22.4,22.49,1947655.0,21.5822,21.6882,21.5822,21.6689,1947655.0
2023-02-21 15:35:00,22.49,22.51,22.36,22.38,1306897.0,21.6689,21.6882,21.5437,21.5629,1306897.0
2023-02-21 15:40:00,22.39,22.42,22.35,22.42,1258956.0,21.5726,21.6015,21.534,21.6015,1258956.0
2023-02-21 15:45:00,22.42,22.49,22.4,22.46,1672060.0,21.6015,21.6689,21.5822,21.64,1672060.0
2023-02-21 15:50:00,22.46,22.5,22.33,22.35,3223123.0,21.64,21.6785,21.5147,21.534,3223123.0
2023-02-21 15:55:00,22.36,22.41,22.29,22.33,4858937.0,21.5437,21.5918,21.4762,21.5147,4858937.0
2023-02-22 09:30:00,22.45,22.64,22.43,22.55,4857129.0,21.6304,21.8134,21.6111,21.7267,4857129.0
2023-02-22 09:35:00,22.54,22.63,22.45,22.61,3009074.0,21.7171,21.8038,21.6304,21.7845,3009074.0
2023-02-22 09:40:00,22.61,22.69,22.56,22.64,2908775.0,21.7845,21.8616,21.7364,21.8134,2908775.0
2023-02-22 09:45:00,22.64,22.76,22.63,22.71,3466006.0,21.8134,21.929,21.8038,21.8809,3466006.0
2023-02-22 09:50:00,22.71,22.72,22.53,22.57,2503197.0,21.8809,21.8905,21.7074,21.746,2503197.0
2023-02-22 09:55:00,22.56,22.58,22.45,22.47,2048818.0,21.7364,21.7556,21.6304,21.6496,2048818.0
2023-02-22 10:00:00,22.47,22.49,22.3,22.3,3040267.0,21.6496,21.6689,21.4858,21.4858,3040267.0
2023-02-22 10:05:00,22.31,22.38,22.26,22.27,2385203.0,21.4955,21.5629,21.4473,21.4569,2385203.0
2023-02-22 10:10:00,22.27,22.27,22.08,22.12,3761029.0,21.4569,21.4569,21.2739,21.3124,3761029.0
2023-02-22 10:15:00,22.12,22.15,22.01,22.07,3033804.0,21.3124,21.3413,21.2064,21.2642,3033804.0
2023-02-22 10:20:00,22.07,22.26,22.06,22.24,3617400.0,21.2642,21.4473,21.2546,21.428,3617400.0
2023-02-22 10:25:00,22.24,22.29,22.12,22.12,3255891.0,21.428,21.4762,21.3124,21.3124,3255891.0
2023-02-22 10:30:00,22.12,22.16,21.98,22.0,3225749.0,21.3124,21.351,21.1775,21.1968,3225749.0
2023-02-22 10:35:00,22.01,22.12,22.0,22.05,1813957.0,21.2064,21.3124,21.1968,21.245,1813957.0
2023-02-22 10:40:00,22.05,22.21,22.04,22.19,1987398.0,21.245,21.3991,21.2353,21.3799,1987398.0
2023-02-22 10:45:00,22.19,22.27,22.18,22.24,2198483.0,21.3799,21.4569,21.3702,21.428,2198483.0
2023-02-22 10:50:00,22.25,22.34,22.21,22.31,2087681.0,21.4377,21.5244,21.3991,21.4955,2087681.0
2023-02-22 10:55:00,22.32,22.42,22.29,22.35,2868573.0,21.5051,21.6015,21.4762,21.534,2868573.0
2023-02-22 11:00:00,22.35,22.42,22.32,22.36,1959244.0,21.534,21.6015,21.5051,21.5437,1959244.0
2023-02-22 11:05:00,22.37,22.43,22.32,22.38,1325995.0,21.5533,21.6111,21.5051,21.5629,1325995.0
2023-02-22 11:10:00,22.39,22.4,22.24,22.27,1550306.0,21.5726,21.5822,21.428,21.4569,1550306.0
2023-02-22 11:15:00,22.27,22.29,22.21,22.28,1122657.0,21.4569,21.4762,21.3991,21.4666,1122657.0
2023-02-22 11:20:00,22.28,22.4,22.28,22.36,1969640.0,21.4666,21.5822,21.4666,21.5437,1969640.0
2023-02-22 11:25:00,22.36,22.38,22.27,22.29,967561.0,21.5437,21.5629,21.4569,21.4762,967561.0
2023-02-22 11:30:00,22.29,22.39,22.27,22.38,1082694.0,21.4762,21.5726,21.4569,21.5629,1082694.0
2023-02-22 11:35:00,22.38,22.44,22.25,22.27,1632461.0,21.5629,21.6207,21.4377,21.4569,1632461.0
2023-02-22 11:40:00,22.27,22.36,22.26,22.34,1196905.0,21.4569,21.5437,21.4473,21.5244,1196905.0
2023-02-22 11:45:00,22.35,22.36,22.23,22.27,968292.0,21.534,21.5437,21.4184,21.4569,968292.0
2023-02-22 11:50:00,22.27,22.36,22.25,22.28,1020665.0,21.4569,21.5437,21.4377,21.4666,1020665.0
2023-02-22 11:55:00,22.28,22.4,22.25,22.39,945335.0,21.4666,21.5822,21.4377,21.5726,945335.0
2023-02-22 12:00:00,22.4,22.4,22.29,22.35,670758.0,21.5822,21.5822,21.4762,21.534,670758.0
2023-02-22 12:05:00,22.35,22.43,22.34,22.37,1130698.0,21.534,21.6111,21.5244,21.5533,1130698.0
2023-02-22 12:10:00,22.36,22.37,22.29,22.32,976485.0,21.5437,21.5533,21.4762,21.5051,976485.0
2023-02-22 12:15:00,22.32,22.48,22.32,22.46,1473755.0,21.5051,21.6593,21.5051,21.64,1473755.0
2023-02-22 12:20:00,22.46,22.48,22.43,22.47,1118131.0,21.64,21.6593,21.6111,21.6496,1118131.0
2023-02-22 12:25:00,22.48,22.52,22.44,22.44,1206343.0,21.6593,21.6978,21.6207,21.6207,1206343.0
2023-02-22 12:30:00,22.45,22.52,22.45,22.5,860133.0,21.6304,21.6978,21.6304,21.6785,860133.0
2023-02-22 12:35:00,22.49,22.57,22.48,22.54,1348215.0,21.6689,21.746,21.6593,21.7171,1348215.0
2023-02-22 12:40:00,22.54,22.6,22.53,22.58,1499481.0,21.7171,21.7749,21.7074,21.7556,1499481.0
2023-02-22 12:45:00,22.59,22.62,22.53,22.55,1500426.0,21.7653,21.7942,21.7074,21.7267,1500426.0
2023-02-22 12:50:00,22.55,22.57,22.51,22.55,866491.0,21.7267,21.746,21.6882,21.7267,866491.0
2023-02-22 12:55:00,22.54,22.57,22.51,22.53,588709.0,21.7171,21.746,21.6882,21.7074,588709.0
2023-02-22 13:00:00,22.54,22.56,22.48,22.54,797411.0,21.7171,21.7364,21.6593,21.7171,797411.0
2023-02-22 13:05:00,22.55,22.63,22.54,22.62,986512.0,21.7267,21.8038,21.7171,21.7942,986512.0
2023-02-22 13:10:00,22.62,22.63,22.55,22.58,1160815.0,21.7942,21.8038,21.7267,21.7556,1160815.0
2023-02-22 13:15:00,22.57,22.62,22.57,22.61,938097.0,21.746,21.7942,21.746,21.7845,938097.0
2023-02-22 13:20:00,22.61,22.66,22.58,22.64,904955.0,21.7845,21.8327,21.7556,21.8134,904955.0
2023-02-22 13:25:00,22.64,22.72,22.63,22.7,1497741.0,21.8134,21.8905,21.8038,21.8712,1497741.0
2023-02-22 13:30:00,22.7,22.72,22.59,22.64,1362918.0,21.8712,21.8905,21.7653,21.8134,1362918.0
2023-02-22 13:35:00,22.64,22.73,22.59,22.71,1009536.0,21.8134,21.9001,21.7653,21.8809,1009536.0
2023-02-22 13:40:00,22.72,22.73,22.68,22.7,970231.0,21.8905,21.9001,21.852,21.8712,970231.0
2023-02-22 13:45:00,22.7,22.72,22.63,22.68,878788.0,21.8712,21.8905,21.8038,21.852,878788.0
2023-02-22 13:50:00,22.67,22.68,22.54,22.56,989310.0,21.8423,21.852,21.7171,21.7364,989310.0
2023-02-22 13:55:00,22.57,22.65,22.56,22.62,972462.0,21.746,21.8231,21.7364,21.7942,972462.0
2023-02-22 14:00:00,22.62,22.75,22.34,22.68,7745876.0,21.7942,21.9194,21.5244,21.852,7745876.0
2023-02-22 14:05:00,22.68,22.85,22.53,22.68,6038959.0,21.852,22.0158,21.7074,21.852,6038959.0
2023-02-22 14:10:00,22.69,22.78,22.4,22.49,5070795.0,21.8616,21.9483,21.5822,21.6689,5070795.0
2023-02-22 14:15:00,22.48,22.58,22.29,22.57,3867200.0,21.6593,21.7556,21.4762,21.746,3867200.0
2023-02-22 14:20:00,22.57,22.66,22.41,22.46,2826002.0,21.746,21.8327,21.5918,21.64,2826002.0
2023-02-22 14:25:00,22.47,22.52,22.37,22.43,1921052.0,21.6496,21.6978,21.5533,21.6111,1921052.0
2023-02-22 14:30:00,22.44,22.45,22.24,22.32,2412412.0,21.6207,21.6304,21.428,21.5051,2412412.0
2023-02-22 14:35:00,22.32,22.43,22.28,22.34,2007414.0,21.5051,21.6111,21.4666,21.5244,2007414.0
2023-02-22 14:40:00,22.34,22.38,22.19,22.31,1970620.0,21.5244,21.5629,21.3799,21.4955,1970620.0
2023-02-22 14:45:00,22.3,22.49,22.21,22.47,2180483.0,21.4858,21.6689,21.3991,21.6496,2180483.0
2023-02-22 14:50:00,22.48,22.5,22.28,22.29,2136097.0,21.6593,21.6785,21.4666,21.4762,2136097.0
2023-02-22 14:55:00,22.29,22.29,22.12,22.14,2360341.0,21.4762,21.4762,21.3124,21.3317,2360341.0
2023-02-22 15:00:00,22.14,22.2,22.09,22.15,1477249.0,21.3317,21.3895,21.2835,21.3413,1477249.0
2023-02-22 15:05:00,22.16,22.24,22.12,22.22,1274033.0,21.351,21.428,21.3124,21.4088,1274033.0
2023-02-22 15:10:00,22.22,22.28,22.16,22.2,1632324.0,21.4088,21.4666,21.351,21.3895,1632324.0
2023-02-22 15:15:00,22.2,22.33,22.17,22.23,1539128.0,21.3895,21.5147,21.3606,21.4184,1539128.0
2023-02-22 15:20:00,22.24,22.35,22.16,22.33,1274514.0,21.428,21.534,21.351,21.5147,1274514.0
2023-02-22 15:25:00,22.33,22.37,22.19,22.19,1614468.0,21.5147,21.5533,21.3799,21.3799,1614468.0
2023-02-22 15:30:00,22.19,22.3,22.14,22.27,1472597.0,21.3799,21.4858,21.3317,21.4569,1472597.0
2023-02-22 15:35:00,22.27,22.31,22.11,22.13,1227441.0,21.4569,21.4955,21.3028,21.322,1227441.0
2023-02-22 15:40:00,22.13,22.22,22.1,22.15,1482620.0,21.322,21.4088,21.2931,21.3413,1482620.0
2023-02-22 15:45:00,22.14,22.22,22.1,22.19,1217761.0,21.3317,21.4088,21.2931,21.3799,1217761.0
2023-02-22 15:50:00,22.18,22.27,22.06,22.23,2855752.0,21.3702,21.4569,21.2546,21.4184,2855752.0
2023-02-22 15:55:00,22.23,22.36,22.17,22.35,2325011.0,21.4184,21.5437,21.3606,21.534,2325011.0
2023-02-23 09:30:00,23.19,23.23,23.04,23.05,4490590.0,22.3433,22.3819,22.1988,22.2085,4490590.0
2023-02-23 09:35:00,23.06,23.1,22.88,22.97,4003728.0,22.2181,22.2566,22.0447,22.1314,4003728.0
2023-02-23 09:40:00,22.97,23.05,22.91,22.98,3312381.0,22.1314,22.2085,22.0736,22.141,3312381.0
2023-02-23 09:45:00,22.99,23.19,22.95,23.12,5295688.0,22.1507,22.3433,22.1121,22.2759,5295688.0
2023-02-23 09:50:00,23.13,23.19,23.02,23.16,3041226.0,22.2855,22.3433,22.1796,22.3144,3041226.0
2023-02-23 09:55:00,23.16,23.2,23.04,23.08,2868406.0,22.3144,22.353,22.1988,22.2374,2868406.0
2023-02-23 10:00:00,23.08,23.16,22.92,22.94,3402682.0,22.2374,22.3144,22.0832,22.1025,3402682.0
2023-02-23 10:05:00,22.94,22.96,22.74,22.83,3961030.0,22.1025,22.1217,21.9098,21.9965,3961030.0
2023-02-23 10:10:00,22.84,22.85,22.7,22.84,2602743.0,22.0061,22.0158,21.8712,22.0061,2602743.0
2023-02-23 10:15:00,22.84,22.88,22.76,22.78,1920509.0,22.0061,22.0447,21.929,21.9483,1920509.0
2023-02-23 10:20:00,22.78,22.86,22.73,22.85,1691009.0,21.9483,22.0254,21.9001,22.0158,1691009.0
2023-02-23 10:25:00,22.85,22.91,22.78,22.86,2519776.0,22.0158,22.0736,21.9483,22.0254,2519776.0
2023-02-23 10:30:00,22.85,22.91,22.63,22.89,3499683.0,22.0158,22.0736,21.8038,22.0543,3499683.0
2023-02-23 10:35:00,22.88,22.93,22.82,22.83,1635436.0,22.0447,22.0928,21.9869,21.9965,1635436.0
2023-02-23 10:40:00,22.83,22.83,22.69,22.72,1690797.0,21.9965,21.9965,21.8616,21.8905,1690797.0
2023-02-23 10:45:00,22.72,22.74,22.41,22.45,4249874.0,21.8905,21.9098,21.5918,21.6304,4249874.0
2023-02-23 10:50:00,22.44,22.48,22.4,22.45,2760798.0,21.6207,21.6593,21.5822,21.6304,2760798.0
2023-02-23 10:55:00,22.46,22.46,22.36,22.42,2116625.0,21.64,21.64,21.5437,21.6015,2116625.0
2023-02-23 11:00:00,22.42,22.55,22.39,22.52,2691845.0,21.6015,21.7267,21.5726,21.6978,2691845.0
2023-02-23 11:05:00,22.51,22.53,22.27,22.31,2591241.0,21.6882,21.7074,21.4569,21.4955,2591241.0
2023-02-23 11:10:00,22.32,22.41,22.31,22.34,1730228.0,21.5051,21.5918,21.4955,21.5244,1730228.0
2023-02-23 11:15:00,22.34,22.37,22.26,22.29,1417729.0,21.5244,21.5533,21.4473,21.4762,1417729.0
2023-02-23 11:20:00,22.29,22.29,22.22,22.28,1465514.0,21.4762,21.4762,21.4088,21.4666,1465514.0
2023-02-23 11:25:00,22.29,22.33,22.2,22.25,1976513.0,21.4762,21.5147,21.3895,21.4377,1976513.0
2023-02-23 11:30:00,22.25,22.29,22.21,22.27,1160522.0,21.4377,21.4762,21.3991,21.4569,1160522.0
2023-02-23 11:35:00,22.27,22.31,22.19,22.21,1957001.0,21.4569,21.4955,21.3799,21.3991,1957001.0
2023-02-23 11:40:00,22.21,22.22,22.0,22.06,3636875.0,21.3991,21.4088,21.1968,21.2546,3636875.0
2023-02-23 11:45:00,22.06,22.16,22.05,22.08,2462314.0,21.2546,21.351,21.245,21.2739,2462314.0
2023-02-23 11:50:00,22.08,22.11,22.0,22.02,1685994.0,21.2739,21.3028,21.1968,21.2161,1685994.0
2023-02-23 11:55:00,22.03,22.06,21.96,21.97,2031769.0,21.2257,21.2546,21.1583,21.1679,2031769.0
2023-02-23 12:00:00,21.98,22.04,21.95,22.03,1874152.0,21.1775,21.2353,21.1486,21.2257,1874152.0
2023-02-23 12:05:00,22.03,22.09,22.02,22.07,1877521.0,21.2257,21.2835,21.2161,21.2642,1877521.0
2023-02-23 12:10:00,22.07,22.09,21.98,22.07,1542540.0,21.2642,21.2835,21.1775,21.2642,1542540.0
2023-02-23 12:15:00,22.08,22.16,22.07,22.11,2426178.0,21.2739,21.351,21.2642,21.3028,2426178.0
2023-02-23 12:20:00,22.11,22.15,22.01,22.14,1647029.0,21.3028,21.3413,21.2064,21.3317,1647029.0
2023-02-23 12:25:00,22.14,22.18,22.11,22.14,1149043.0,21.3317,21.3702,21.3028,21.3317,1149043.0
2023-02-23 12:30:00,22.14,22.23,22.1,22.2,1463704.0,21.3317,21.4184,21.2931,21.3895,1463704.0
2023-02-23 12:35:00,22.2,22.26,22.16,22.16,1730171.0,21.3895,21.4473,21.351,21.351,1730171.0
2023-02-23 12:40:00,22.16,22.24,22.11,22.23,1359608.0,21.351,21.428,21.3028,21.4184,1359608.0
2023-02-23 12:45:00,22.22,22.24,22.16,22.2,888102.0,21.4088,21.428,21.351,21.3895,888102.0
2023-02-23 12:50:00,22.19,22.25,22.17,22.19,905203.0,21.3799,21.4377,21.3606,21.3799,905203.0
2023-02-23 12:55:00,22.18,22.26,22.15,22.24,1179250.0,21.3702,21.4473,21.3413,21.428,1179250.0
2023-02-23 13:00:00,22.24,22.34,22.14,22.2,3175909.0,21.428,21.5244,21.3317,21.3895,3175909.0
2023-02-23 13:05:00,22.2,22.21,22.12,22.17,930956.0,21.3895,21.3991,21.3124,21.3606,930956.0
2023-02-23 13:10:00,22.16,22.2,22.13,22.15,631229.0,21.351,21.3895,21.322,21.3413,631229.0
2023-02-23 13:15:00,22.14,22.23,22.11,22.23,1118329.0,21.3317,21.4184,21.3028,21.4184,1118329.0
2023-02-23 13:20:00,22.23,22.24,22.17,22.2,1039832.0,21.4184,21.428,21.3606,21.3895,1039832.0
2023-02-23 13:25:00,22.19,22.26,22.17,22.26,769880.0,21.3799,21.4473,21.3606,21.4473,769880.0
2023-02-23 13:30:00,22.25,22.26,22.19,22.24,900246.0,21.4377,21.4473,21.3799,21.428,900246.0
2023-02-23 13:35:00,22.24,22.29,22.21,22.29,916554.0,21.428,21.4762,21.3991,21.4762,916554.0
2023-02-23 13:40:00,22.28,22.42,22.27,22.36,3034180.0,21.4666,21.6015,21.4569,21.5437,3034180.0
2023-02-23 13:45:00,22.36,22.48,22.33,22.48,1788353.0,21.5437,21.6593,21.5147,21.6593,1788353.0
2023-02-23 13:50:00,22.47,22.49,22.41,22.42,2124126.0,21.6496,21.6689,21.5918,21.6015,2124126.0
2023-02-23 13:55:00,22.43,22.47,22.36,22.44,1220441.0,21.6111,21.6496,21.5437,21.6207,1220441.0
2023-02-23 14:00:00,22.44,22.48,22.37,22.44,1117455.0,21.6207,21.6593,21.5533,21.6207,1117455.0
2023-02-23 14:05:00,22.44,22.54,22.44,22.52,1865463.0,21.6207,21.7171,21.6207,21.6978,1865463.0
2023-02-23 14:10:00,22.52,22.65,22.49,22.63,1925879.0,21.6978,21.8231,21.6689,21.8038,1925879.0
2023-02-23 14:15:00,22.63,22.81,22.63,22.78,3905554.0,21.8038,21.9772,21.8038,21.9483,3905554.0
2023-02-23 14:20:00,22.78,22.84,22.76,22.8,2426315.0,21.9483,22.0061,21.929,21.9676,2426315.0
2023-02-23 14:25:00,22.81,22.85,22.78,22.82,1864558.0,21.9772,22.0158,21.9483,21.9869,1864558.0
2023-02-23 14:30:00,22.81,22.98,22.81,22.93,3186612.0,21.9772,22.141,21.9772,22.0928,3186612.0
2023-02-23 14:35:00,22.93,22.98,22.91,22.93,1732160.0,22.0928,22.141,22.0736,22.0928,1732160.0
2023-02-23 14:40:00,22.94,22.97,22.88,22.93,1414651.0,22.1025,22.1314,22.0447,22.0928,1414651.0
2023-02-23 14:45:00,22.93,22.97,22.87,22.93,1817602.0,22.0928,22.1314,22.035,22.0928,1817602.0
2023-02-23 14:50:00,22.92,22.94,22.83,22.9,1485930.0,22.0832,22.1025,21.9965,22.0639,1485930.0
2023-02-23 14:55:00,22.89,22.91,22.8,22.85,1620798.0,22.0543,22.0736,21.9676,22.0158,1620798.0
2023-02-23 15:00:00,22.85,23.01,22.85,23.0,2479728.0,22.0158,22.1699,22.0158,22.1603,2479728.0
2023-02-23 15:05:00,23.01,23.03,22.9,22.91,2212864.0,22.1699,22.1892,22.0639,22.0736,2212864.0
2023-02-23 15:10:00,22.92,23.05,22.9,23.02,1737482.0,22.0832,22.2085,22.0639,22.1796,1737482.0
2023-02-23 15:15:00,23.02,23.06,22.98,22.99,1542594.0,22.1796,22.2181,22.141,22.1507,1542594.0
2023-02-23 15:20:00,22.99,23.08,22.96,23.06,1686286.0,22.1507,22.2374,22.1217,22.2181,1686286.0
2023-02-23 15:25:00,23.06,23.15,23.01,23.14,2492987.0,22.2181,22.3048,22.1699,22.2952,2492987.0
2023-02-23 15:30:00,23.14,23.17,23.08,23.13,1824854.0,22.2952,22.3241,22.2374,22.2855,1824854.0
2023-02-23 15:35:00,23.13,23.14,23.06,23.09,2243373.0,22.2855,22.2952,22.2181,22.247,2243373.0
2023-02-23 15:40:00,23.09,23.13,23.05,23.1,2121334.0,22.247,22.2855,22.2085,22.2566,2121334.0
2023-02-23 15:45:00,23.11,23.11,22.99,23.03,1857864.0,22.2663,22.2663,22.1507,22.1892,1857864.0
2023-02-23 15:50:00,23.03,23.08,22.93,22.95,2501422.0,22.1892,22.2374,22.0928,22.1121,2501422.0
2023-02-23 15:55:00,22.95,23.0,22.92,22.94,3200051.0,22.1121,22.1603,22.0832,22.1025,3200051.0
2023-02-24 09:30:00,21.75,21.9,21.67,21.88,6396875.0,20.9559,21.1004,20.8788,21.0812,6396875.0
2023-02-24 09:35:00,21.88,22.0,21.78,22.0,4900970.0,21.0812,21.1968,20.9848,21.1968,4900970.0
2023-02-24 09:40:00,22.0,22.03,21.69,21.69,4304941.0,21.1968,21.2257,20.8981,20.8981,4304941.0
2023-02-24 09:45:00,21.7,21.7,21.53,21.6,4680394.0,20.9077,20.9077,20.744,20.8114,4680394.0
2023-02-24 09:50:00,21.61,21.69,21.58,21.66,2557489.0,20.821,20.8981,20.7921,20.8692,2557489.0
2023-02-24 09:55:00,21.67,21.77,21.58,21.64,2668268.0,20.8788,20.9752,20.7921,20.8499,2668268.0
2023-02-24 10:00:00,21.64,21.74,21.54,21.68,5009546.0,20.8499,20.9463,20.7536,20.8885,5009546.0
2023-02-24 10:05:00,21.68,21.72,21.47,21.54,3563214.0,20.8885,20.927,20.6861,20.7536,3563214.0
2023-02-24 10:10:00,21.54,21.57,21.45,21.47,2731434.0,20.7536,20.7825,20.6669,20.6861,2731434.0
2023-02-24 10:15:00,21.48,21.54,21.41,21.48,3180258.0,20.6958,20.7536,20.6283,20.6958,3180258.0
2023-02-24 10:20:00,21.47,21.52,21.42,21.46,1669866.0,20.6861,20.7343,20.638,20.6765,1669866.0
2023-02-24 10:25:00,21.46,21.56,21.45,21.55,2140897.0,20.6765,20.7729,20.6669,20.7632,2140897.0
2023-02-24 10:30:00,21.55,21.56,21.44,21.54,2148540.0,20.7632,20.7729,20.6572,20.7536,2148540.0
2023-02-24 10:35:00,21.54,21.58,21.43,21.45,2200436.0,20.7536,20.7921,20.6476,20.6669,2200436.0
2023-02-24 10:40:00,21.45,21.53,21.4,21.52,2533582.0,20.6669,20.744,20.6187,20.7343,2533582.0
2023-02-24 10:45:00,21.52,21.58,21.46,21.47,2463994.0,20.7343,20.7921,20.6765,20.6861,2463994.0
2023-02-24 10:50:00,21.46,21.48,21.38,21.4,2420756.0,20.6765,20.6958,20.5994,20.6187,2420756.0
2023-02-24 10:55:00,21.39,21.45,21.35,21.43,2217492.0,20.6091,20.6669,20.5705,20.6476,2217492.0
2023-02-24 11:00:00,21.43,21.46,21.36,21.37,1353883.0,20.6476,20.6765,20.5802,20.5898,1353883.0
2023-02-24 11:05:00,21.37,21.49,21.36,21.47,1522069.0,20.5898,20.7054,20.5802,20.6861,1522069.0
2023-02-24 11:10:00,21.48,21.54,21.46,21.48,2058849.0,20.6958,20.7536,20.6765,20.6958,2058849.0
2023-02-24 11:15:00,21.48,21.58,21.47,21.53,2093350.0,20.6958,20.7921,20.6861,20.744,2093350.0
2023-02-24 11:20:00,21.52,21.59,21.48,21.55,1537525.0,20.7343,20.8018,20.6958,20.7632,1537525.0
2023-02-24 11:25:00,21.55,21.71,21.54,21.64,2500726.0,20.7632,20.9174,20.7536,20.8499,2500726.0
2023-02-24 11:30:00,21.64,21.69,21.56,21.62,2124914.0,20.8499,20.8981,20.7729,20.8307,2124914.0
2023-02-24 11:35:00,21.61,21.62,21.51,21.53,1819669.0,20.821,20.8307,20.7247,20.744,1819669.0
2023-02-24 11:40:00,21.53,21.69,21.52,21.66,2218324.0,20.744,20.8981,20.7343,20.8692,2218324.0
2023-02-24 11:45:00,21.66,21.77,21.65,21.74,2923649.0,20.8692,20.9752,20.8596,20.9463,2923649.0
2023-02-24 11:50:00,21.75,21.89,21.72,21.73,3095882.0,20.9559,21.0908,20.927,20.9367,3095882.0
2023-02-24 11:55:00,21.74,21.77,21.68,21.73,2116094.0,20.9463,20.9752,20.8885,20.9367,2116094.0
2023-02-24 12:00:00,21.74,21.77,21.65,21.66,1384320.0,20.9463,20.9752,20.8596,20.8692,1384320.0
2023-02-24 12:05:00,21.66,21.68,21.6,21.65,2039252.0,20.8692,20.8885,20.8114,20.8596,2039252.0
2023-02-24 12:10:00,21.65,21.7,21.63,21.69,1233558.0,20.8596,20.9077,20.8403,20.8981,1233558.0
2023-02-24 12:15:00,21.69,21.71,21.57,21.6,1503021.0,20.8981,20.9174,20.7825,20.8114,1503021.0
2023-02-24 12:20:00,21.6,21.67,21.58,21.64,1150853.0,20.8114,20.8788,20.7921,20.8499,1150853.0
2023-02-24 12:25:00,21.63,21.67,21.56,21.63,1080971.0,20.8403,20.8788,20.7729,20.8403,1080971.0
2023-02-24 12:30:00,21.63,21.7,21.57,21.59,1276438.0,20.8403,20.9077,20.7825,20.8018,1276438.0
2023-02-24 12:35:00,21.59,21.62,21.53,21.55,848205.0,20.8018,20.8307,20.744,20.7632,848205.0
2023-02-24 12:40:00,21.55,21.56,21.48,21.5,1090517.0,20.7632,20.7729,20.6958,20.715,1090517.0
2023-02-24 12:45:00,21.5,21.51,21.43,21.45,1341265.0,20.715,20.7247,20.6476,20.6669,1341265.0
2023-02-24 12:50:00,21.45,21.49,21.43,21.49,868865.0,20.6669,20.7054,20.6476,20.7054,868865.0
2023-02-24 12:55:00,21.48,21.5,21.45,21.47,859570.0,20.6958,20.715,20.6669,20.6861,859570.0
2023-02-24 13:00:00,21.47,21.52,21.44,21.46,923181.0,20.6861,20.7343,20.6572,20.6765,923181.0
2023-02-24 13:05:00,21.46,21.47,21.39,21.42,1086074.0,20.6765,20.6861,20.6091,20.638,1086074.0
2023-02-24 13:10:00,21.41,21.44,21.39,21.42,729848.0,20.6283,20.6572,20.6091,20.638,729848.0
2023-02-24 13:15:00,21.43,21.48,21.41,21.47,875319.0,20.6476,20.6958,20.6283,20.6861,875319.0
2023-02-24 13:20:00,21.47,21.58,21.46,21.55,1868375.0,20.6861,20.7921,20.6765,20.7632,1868375.0
2023-02-24 13:25:00,21.55,21.59,21.53,21.55,983550.0,20.7632,20.8018,20.744,20.7632,983550.0
2023-02-24 13:30:00,21.55,21.55,21.42,21.51,1433390.0,20.7632,20.7632,20.638,20.7247,1433390.0
2023-02-24 13:35:00,21.51,21.55,21.49,21.54,897905.0,20.7247,20.7632,20.7054,20.7536,897905.0
2023-02-24 13:40:00,21.54,21.6,21.52,21.56,1167577.0,20.7536,20.8114,20.7343,20.7729,1167577.0
2023-02-24 13:45:00,21.56,21.62,21.53,21.57,1131897.0,20.7729,20.8307,20.744,20.7825,1131897.0
2023-02-24 13:50:00,21.57,21.63,21.57,21.62,1094774.0,20.7825,20.8403,20.7825,20.8307,1094774.0
2023-02-24 13:55:00,21.63,21.65,21.55,21.59,1344171.0,20.8403,20.8596,20.7632,20.8018,1344171.0
2023-02-24 14:00:00,21.6,21.65,21.56,21.62,1149791.0,20.8114,20.8596,20.7729,20.8307,1149791.0
2023-02-24 14:05:00,21.62,21.67,21.6,21.64,1341072.0,20.8307,20.8788,20.8114,20.8499,1341072.0
2023-02-24 14:10:00,21.63,21.63,21.52,21.57,1378291.0,20.8403,20.8403,20.7343,20.7825,1378291.0
2023-02-24 14:15:00,21.58,21.66,21.58,21.64,1056903.0,20.7921,20.8692,20.7921,20.8499,1056903.0
2023-02-24 14:20:00,21.65,21.67,21.54,21.61,2147602.0,20.8596,20.8788,20.7536,20.821,2147602.0
2023-02-24 14:25:00,21.6,21.67,21.59,21.61,1280657.0,20.8114,20.8788,20.8018,20.821,1280657.0
2023-02-24 14:30:00,21.61,21.63,21.53,21.57,981802.0,20.821,20.8403,20.744,20.7825,981802.0
2023-02-24 14:35:00,21.57,21.59,21.54,21.58,723878.0,20.7825,20.8018,20.7536,20.7921,723878.0
2023-02-24 14:40:00,21.57,21.58,21.48,21.51,1224277.0,20.7825,20.7921,20.6958,20.7247,1224277.0
2023-02-24 14:45:00,21.51,21.67,21.49,21.66,1489932.0,20.7247,20.8788,20.7054,20.8692,1489932.0
2023-02-24 14:50:00,21.66,21.74,21.64,21.71,2195723.0,20.8692,20.9463,20.8499,20.9174,2195723.0
2023-02-24 14:55:00,21.71,21.85,21.69,21.82,2310202.0,20.9174,21.0523,20.8981,21.0234,2310202.0
2023-02-24 15:00:00,21.81,21.9,21.71,21.73,2618309.0,21.0137,21.1004,20.9174,20.9367,2618309.0
2023-02-24 15:05:00,21.73,21.82,21.72,21.8,1517116.0,20.9367,21.0234,20.927,21.0041,1517116.0
2023-02-24 15:10:00,21.8,21.82,21.7,21.71,1249660.0,21.0041,21.0234,20.9077,20.9174,1249660.0
2023-02-24 15:15:00,21.71,21.76,21.67,21.75,1308040.0,20.9174,20.9656,20.8788,20.9559,1308040.0
2023-02-24 15:20:00,21.75,21.8,21.73,21.75,1382338.0,20.9559,21.0041,20.9367,20.9559,1382338.0
2023-02-24 15:25:00,21.76,21.79,21.63,21.65,1578439.0,20.9656,20.9945,20.8403,20.8596,1578439.0
2023-02-24 15:30:00,21.64,21.67,21.58,21.58,1692823.0,20.8499,20.8788,20.7921,20.7921,1692823.0
2023-02-24 15:35:00,21.58,21.6,21.51,21.54,1751025.0,20.7921,20.8114,20.7247,20.7536,1751025.0
2023-02-24 15:40:00,21.53,21.6,21.51,21.57,1458236.0,20.744,20.8114,20.7247,20.7825,1458236.0
2023-02-24 15:45:00,21.57,21.6,21.52,21.56,1479126.0,20.7825,20.8114,20.7343,20.7729,1479126.0
2023-02-24 15:50:00,21.57,21.65,21.47,21.65,4458809.0,20.7825,20.8596,20.6861,20.8596,4458809.0
2023-02-24 15:55:00,21.64,21.8,21.64,21.76,5113669.0,20.8499,21.0041,20.8499,20.9656,5113669.0
2023-02-27 09:30:00,22.48,22.55,22.4,22.46,5517940.0,21.6593,21.7267,21.5822,21.64,5517940.0
2023-02-27 09:35:00,22.46,22.51,22.36,22.4,3142471.0,21.64,21.6882,21.5437,21.5822,3142471.0
2023-02-27 09:40:00,22.41,22.52,22.39,22.4,2622492.0,21.5918,21.6978,21.5726,21.5822,2622492.0
2023-02-27 09:45:00,22.4,22.46,22.35,22.37,2205337.0,21.5822,21.64,21.534,21.5533,2205337.0
2023-02-27 09:50:00,22.37,22.51,22.35,22.43,2322626.0,21.5533,21.6882,21.534,21.6111,2322626.0
2023-02-27 09:55:00,22.42,22.6,22.41,22.58,2946918.0,21.6015,21.7749,21.5918,21.7556,2946918.0
2023-02-27 10:00:00,22.58,22.65,22.5,22.62,3023565.0,21.7556,21.8231,21.6785,21.7942,3023565.0
2023-02-27 10:05:00,22.62,22.8,22.61,22.76,3243766.0,21.7942,21.9676,21.7845,21.929,3243766.0
2023-02-27 10:10:00,22.76,22.76,22.66,22.69,2124710.0,21.929,21.929,21.8327,21.8616,2124710.0
2023-02-27 10:15:00,22.7,22.75,22.68,22.72,1625423.0,21.8712,21.9194,21.852,21.8905,1625423.0
2023-02-27 10:20:00,22.73,22.73,22.62,22.66,1409604.0,21.9001,21.9001,21.7942,21.8327,1409604.0
2023-02-27 10:25:00,22.66,22.73,22.61,22.62,1443614.0,21.8327,21.9001,21.7845,21.7942,1443614.0
2023-02-27 10:30:00,22.62,22.63,22.52,22.58,2998736.0,21.7942,21.8038,21.6978,21.7556,2998736.0
2023-02-27 10:35:00,22.58,22.59,22.28,22.34,4530251.0,21.7556,21.7653,21.4666,21.5244,4530251.0
2023-02-27 10:40:00,22.33,22.35,22.19,22.34,3594158.0,21.5147,21.534,21.3799,21.5244,3594158.0
2023-02-27 10:45:00,22.35,22.36,22.24,22.33,1663119.0,21.534,21.5437,21.428,21.5147,1663119.0
2023-02-27 10:50:00,22.34,22.37,22.27,22.31,1270457.0,21.5244,21.5533,21.4569,21.4955,1270457.0
2023-02-27 10:55:00,22.31,22.35,22.21,22.34,1967187.0,21.4955,21.534,21.3991,21.5244,1967187.0
2023-02-27 11:00:00,22.34,22.39,22.3,22.33,1816894.0,21.5244,21.5726,21.4858,21.5147,1816894.0
2023-02-27 11:05:00,22.32,22.41,22.32,22.41,1273607.0,21.5051,21.5918,21.5051,21.5918,1273607.0
2023-02-27 11:10:00,22.4,22.42,22.24,22.28,2493536.0,21.5822,21.6015,21.428,21.4666,2493536.0
2023-02-27 11:15:00,22.29,22.35,22.23,22.27,1737315.0,21.4762,21.534,21.4184,21.4569,1737315.0
2023-02-27 11:20:00,22.27,22.31,22.24,22.25,1329894.0,21.4569,21.4955,21.428,21.4377,1329894.0
2023-02-27 11:25:00,22.25,22.3,22.21,22.29,1328257.0,21.4377,21.4858,21.3991,21.4762,1328257.0
2023-02-27 11:30:00,22.29,22.34,22.13,22.18,2965901.0,21.4762,21.5244,21.322,21.3702,2965901.0
2023-02-27 11:35:00,22.19,22.28,22.15,22.27,1615725.0,21.3799,21.4666,21.3413,21.4569,1615725.0
2023-02-27 11:40:00,22.27,22.3,22.25,22.27,1121656.0,21.4569,21.4858,21.4377,21.4569,1121656.0
2023-02-27 11:45:00,22.27,22.35,22.25,22.33,1301004.0,21.4569,21.534,21.4377,21.5147,1301004.0
2023-02-27 11:50:00,22.33,22.35,22.29,22.32,1151601.0,21.5147,21.534,21.4762,21.5051,1151601.0
2023-02-27 11:55:00,22.32,22.36,22.28,22.32,997794.0,21.5051,21.5437,21.4666,21.5051,997794.0
2023-02-27 12:00:00,22.33,22.35,22.24,22.3,1346256.0,21.5147,21.534,21.428,21.4858,1346256.0
2023-02-27 12:05:00,22.3,22.31,22.22,22.24,1189255.0,21.4858,21.4955,21.4088,21.428,1189255.0
2023-02-27 12:10:00,22.23,22.29,22.19,22.26,1181229.0,21.4184,21.4762,21.3799,21.4473,1181229.0
2023-02-27 12:15:00,22.27,22.31,22.26,22.27,794255.0,21.4569,21.4955,21.4473,21.4569,794255.0
2023-02-27 12:20:00,22.28,22.28,22.16,22.23,1159313.0,21.4666,21.4666,21.351,21.4184,1159313.0
2023-02-27 12:25:00,22.23,22.3,22.23,22.29,760721.0,21.4184,21.4858,21.4184,21.4762,760721.0
2023-02-27 12:30:00,22.29,22.38,22.28,22.35,1726029.0,21.4762,21.5629,21.4666,21.534,1726029.0
2023-02-27 12:35:00,22.34,22.37,22.33,22.34,748274.0,21.5244,21.5533,21.5147,21.5244,748274.0
2023-02-27 12:40:00,22.33,22.35,22.27,22.3,1091010.0,21.5147,21.534,21.4569,21.4858,1091010.0
2023-02-27 12:45:00,22.3,22.38,22.3,22.36,1070461.0,21.4858,21.5629,21.4858,21.5437,1070461.0
2023-02-27 12:50:00,22.36,22.41,22.34,22.39,1450175.0,21.5437,21.5918,21.5244,21.5726,1450175.0
2023-02-27 12:55:00,22.39,22.44,22.38,22.43,1442915.0,21.5726,21.6207,21.5629,21.6111,1442915.0
2023-02-27 13:00:00,22.43,22.44,22.4,22.41,1133235.0,21.6111,21.6207,21.5822,21.5918,1133235.0
2023-02-27 13:05:00,22.42,22.44,22.38,22.43,875646.0,21.6015,21.6207,21.5629,21.6111,875646.0
2023-02-27 13:10:00,22.44,22.48,22.41,22.48,1063220.0,21.6207,21.6593,21.5918,21.6593,1063220.0
2023-02-27 13:15:00,22.47,22.51,22.45,22.46,1424885.0,21.6496,21.6882,21.6304,21.64,1424885.0
2023-02-27 13:20:00,22.46,22.48,22.38,22.42,1303787.0,21.64,21.6593,21.5629,21.6015,1303787.0
2023-02-27 13:25:00,22.42,22.46,22.39,22.42,1072942.0,21.6015,21.64,21.5726,21.6015,1072942.0
2023-02-27 13:30:00,22.42,22.45,22.38,22.42,884977.0,21.6015,21.6304,21.5629,21.6015,884977.0
2023-02-27 13:35:00,22.42,22.44,22.35,22.4,1075707.0,21.6015,21.6207,21.534,21.5822,1075707.0
2023-02-27 13:40:00,22.4,22.42,22.31,22.34,1238853.0,21.5822,21.6015,21.4955,21.5244,1238853.0
2023-02-27 13:45:00,22.34,22.34,22.29,22.31,1019176.0,21.5244,21.5244,21.4762,21.4955,1019176.0
2023-02-27 13:50:00,22.32,22.39,22.31,22.37,800415.0,21.5051,21.5726,21.4955,21.5533,800415.0
2023-02-27 13:55:00,22.37,22.48,22.36,22.48,1342930.0,21.5533,21.6593,21.5437,21.6593,1342930.0
2023-02-27 14:00:00,22.48,22.56,22.45,22.52,1854856.0,21.6593,21.7364,21.6304,21.6978,1854856.0
2023-02-27 14:05:00,22.53,22.56,22.5,22.52,933489.0,21.7074,21.7364,21.6785,21.6978,933489.0
2023-02-27 14:10:00,22.52,22.57,22.51,22.51,919067.0,21.6978,21.746,21.6882,21.6882,919067.0
2023-02-27 14:15:00,22.51,22.52,22.4,22.41,1654022.0,21.6882,21.6978,21.5822,21.5918,1654022.0
2023-02-27 14:20:00,22.42,22.43,22.37,22.41,734265.0,21.6015,21.6111,21.5533,21.5918,734265.0
2023-02-27 14:25:00,22.41,22.45,22.38,22.43,927153.0,21.5918,21.6304,21.5629,21.6111,927153.0
2023-02-27 14:30:00,22.43,22.44,22.39,22.4,630215.0,21.6111,21.6207,21.5726,21.5822,630215.0
2023-02-27 14:35:00,22.41,22.44,22.36,22.4,936902.0,21.5918,21.6207,21.5437,21.5822,936902.0
2023-02-27 14:40:00,22.39,22.4,22.25,22.32,1939127.0,21.5726,21.5822,21.4377,21.5051,1939127.0
2023-02-27 14:45:00,22.31,22.32,22.22,22.26,1292324.0,21.4955,21.5051,21.4088,21.4473,1292324.0
2023-02-27 14:50:00,22.26,22.3,22.22,22.29,1021621.0,21.4473,21.4858,21.4088,21.4762,1021621.0
2023-02-27 14:55:00,22.29,22.31,22.25,22.26,808554.0,21.4762,21.4955,21.4377,21.4473,808554.0
2023-02-27 15:00:00,22.26,22.32,22.21,22.25,861386.0,21.4473,21.5051,21.3991,21.4377,861386.0
2023-02-27 15:05:00,22.24,22.25,22.18,22.2,1021769.0,21.428,21.4377,21.3702,21.3895,1021769.0
2023-02-27 15:10:00,22.2,22.26,22.16,22.25,1151479.0,21.3895,21.4473,21.351,21.4377,1151479.0
2023-02-27 15:15:00,22.25,22.26,22.17,22.22,1457689.0,21.4377,21.4473,21.3606,21.4088,1457689.0
2023-02-27 15:20:00,22.22,22.25,22.17,22.23,1009889.0,21.4088,21.4377,21.3606,21.4184,1009889.0
2023-02-27 15:25:00,22.23,22.27,22.18,22.25,1007339.0,21.4184,21.4569,21.3702,21.4377,1007339.0
2023-02-27 15:30:00,22.26,22.27,22.16,22.22,1914338.0,21.4473,21.4569,21.351,21.4088,1914338.0
2023-02-27 15:35:00,22.23,22.23,22.1,22.13,1765394.0,21.4184,21.4184,21.2931,21.322,1765394.0
2023-02-27 15:40:00,22.14,22.22,22.1,22.16,1835136.0,21.3317,21.4088,21.2931,21.351,1835136.0
2023-02-27 15:45:00,22.15,22.24,22.14,22.15,1867194.0,21.3413,21.428,21.3317,21.3413,1867194.0
2023-02-27 15:50:00,22.16,22.23,22.14,22.2,2198922.0,21.351,21.4184,21.3317,21.3895,2198922.0
2023-02-27 15:55:00,22.21,22.24,22.17,22.23,2629919.0,21.3991,21.428,21.3606,21.4184,2629919.0
2023-02-28 09:30:00,22.08,22.16,22.0,22.05,3400716.0,21.2739,21.351,21.1968,21.245,3400716.0
2023-02-28 09:35:00,22.06,22.19,22.04,22.18,2676921.0,21.2546,21.3799,21.2353,21.3702,2676921.0
2023-02-28 09:40:00,22.18,22.31,22.17,22.26,4058188.0,21.3702,21.4955,21.3606,21.4473,4058188.0
2023-02-28 09:45:00,22.26,22.39,22.2,22.21,3390815.0,21.4473,21.5726,21.3895,21.3991,3390815.0
2023-02-28 09:50:00,22.21,22.32,22.13,22.27,2659414.0,21.3991,21.5051,21.322,21.4569,2659414.0
2023-02-28 09:55:00,22.27,22.31,22.2,22.28,1642408.0,21.4569,21.4955,21.3895,21.4666,1642408.0
2023-02-28 10:00:00,22.29,22.43,22.24,22.39,3997057.0,21.4762,21.6111,21.428,21.5726,3997057.0
2023-02-28 10:05:00,22.4,22.46,22.34,22.35,2292658.0,21.5822,21.64,21.5244,21.534,2292658.0
2023-02-28 10:10:00,22.35,22.36,22.2,22.28,2915102.0,21.534,21.5437,21.3895,21.4666,2915102.0
2023-02-28 10:15:00,22.28,22.3,22.18,22.27,1983555.0,21.4666,21.4858,21.3702,21.4569,1983555.0
2023-02-28 10:20:00,22.26,22.32,22.2,22.26,1675080.0,21.4473,21.5051,21.3895,21.4473,1675080.0
2023-02-28 10:25:00,22.26,22.31,22.11,22.16,1871333.0,21.4473,21.4955,21.3028,21.351,1871333.0
2023-02-28 10:30:00,22.15,22.19,22.1,22.16,1940765.0,21.3413,21.3799,21.2931,21.351,1940765.0
2023-02-28 10:35:00,22.17,22.26,22.15,22.21,1741893.0,21.3606,21.4473,21.3413,21.3991,1741893.0
2023-02-28 10:40:00,22.21,22.3,22.14,22.19,1498021.0,21.3991,21.4858,21.3317,21.3799,1498021.0
2023-02-28 10:45:00,22.19,22.24,22.08,22.13,1778990.0,21.3799,21.428,21.2739,21.322,1778990.0
2023-02-28 10:50:00,22.13,22.13,22.02,22.09,1980040.0,21.322,21.322,21.2161,21.2835,1980040.0
2023-02-28 10:55:00,22.08,22.2,22.06,22.18,1587286.0,21.2739,21.3895,21.2546,21.3702,1587286.0
2023-02-28 11:00:00,22.19,22.32,22.18,22.27,2012763.0,21.3799,21.5051,21.3702,21.4569,2012763.0
2023-02-28 11:05:00,22.27,22.36,22.27,22.33,1329821.0,21.4569,21.5437,21.4569,21.5147,1329821.0
2023-02-28 11:10:00,22.34,22.37,22.29,22.32,1095417.0,21.5244,21.5533,21.4762,21.5051,1095417.0
2023-02-28 11:15:00,22.31,22.4,22.3,22.35,1836091.0,21.4955,21.5822,21.4858,21.534,1836091.0
2023-02-28 11:20:00,22.35,22.41,22.3,22.35,1538912.0,21.534,21.5918,21.4858,21.534,1538912.0
2023-02-28 11:25:00,22.35,22.38,22.3,22.31,1118429.0,21.534,21.5629,21.4858,21.4955,1118429.0
2023-02-28 11:30:00,22.3,22.33,22.25,22.26,1024453.0,21.4858,21.5147,21.4377,21.4473,1024453.0
2023-02-28 11:35:00,22.26,22.3,22.23,22.25,1117461.0,21.4473,21.4858,21.4184,21.4377,1117461.0
2023-02-28 11:40:00,22.25,22.27,22.19,22.21,630768.0,21.4377,21.4569,21.3799,21.3991,630768.0
2023-02-28 11:45:00,22.21,22.21,22.15,22.18,916517.0,21.3991,21.3991,21.3413,21.3702,916517.0
2023-02-28 11:50:00,22.18,22.23,22.15,22.21,966775.0,21.3702,21.4184,21.3413,21.3991,966775.0
2023-02-28 11:55:00,22.22,22.26,22.18,22.26,1098528.0,21.4088,21.4473,21.3702,21.4473,1098528.0
2023-02-28 12:00:00,22.26,22.32,22.25,22.31,1063968.0,21.4473,21.5051,21.4377,21.4955,1063968.0
2023-02-28 12:05:00,22.31,22.36,22.29,22.35,1006183.0,21.4955,21.5437,21.4762,21.534,1006183.0
2023-02-28 12:10:00,22.35,22.42,22.34,22.4,1556295.0,21.534,21.6015,21.5244,21.5822,1556295.0
2023-02-28 12:15:00,22.39,22.41,22.35,22.39,980351.0,21.5726,21.5918,21.534,21.5726,980351.0
2023-02-28 12:20:00,22.4,22.48,22.38,22.41,1869230.0,21.5822,21.6593,21.5629,21.5918,1869230.0
2023-02-28 12:25:00,22.41,22.43,22.38,22.43,801223.0,21.5918,21.6111,21.5629,21.6111,801223.0
2023-02-28 12:30:00,22.44,22.47,22.41,22.43,778003.0,21.6207,21.6496,21.5918,21.6111,778003.0
2023-02-28 12:35:00,22.44,22.46,22.38,22.4,677420.0,21.6207,21.64,21.5629,21.5822,677420.0
2023-02-28 12:40:00,22.4,22.43,22.36,22.41,789167.0,21.5822,21.6111,21.5437,21.5918,789167.0
2023-02-28 12:45:00,22.4,22.46,22.4,22.46,646271.0,21.5822,21.64,21.5822,21.64,646271.0
2023-02-28 12:50:00,22.46,22.59,22.44,22.57,2201242.0,21.64,21.7653,21.6207,21.746,2201242.0
2023-02-28 12:55:00,22.58,22.61,22.56,22.56,1097677.0,21.7556,21.7845,21.7364,21.7364,1097677.0
2023-02-28 13:00:00,22.57,22.63,22.55,22.62,992932.0,21.746,21.8038,21.7267,21.7942,992932.0
2023-02-28 13:05:00,22.63,22.66,22.58,22.59,1226102.0,21.8038,21.8327,21.7556,21.7653,1226102.0
2023-02-28 13:10:00,22.59,22.63,22.57,22.58,644686.0,21.7653,21.8038,21.746,21.7556,644686.0
2023-02-28 13:15:00,22.58,22.61,22.54,22.56,945127.0,21.7556,21.7845,21.7171,21.7364,945127.0
2023-02-28 13:20:00,22.56,22.64,22.55,22.63,801683.0,21.7364,21.8134,21.7267,21.8038,801683.0
2023-02-28 13:25:00,22.63,22.66,22.61,22.65,765870.0,21.8038,21.8327,21.7845,21.8231,765870.0
2023-02-28 13:30:00,22.66,22.7,22.57,22.64,1455808.0,21.8327,21.8712,21.746,21.8134,1455808.0
2023-02-28 13:35:00,22.65,22.67,22.63,22.64,990541.0,21.8231,21.8423,21.8038,21.8134,990541.0
2023-02-28 13:40:00,22.64,22.67,22.61,22.66,616175.0,21.8134,21.8423,21.7845,21.8327,616175.0
2023-02-28 13:45:00,22.66,22.72,22.64,22.65,1169807.0,21.8327,21.8905,21.8134,21.8231,1169807.0
2023-02-28 13:50:00,22.64,22.68,22.62,22.68,691165.0,21.8134,21.852,21.7942,21.852,691165.0
2023-02-28 13:55:00,22.68,22.7,22.65,22.65,693229.0,21.852,21.8712,21.8231,21.8231,693229.0
2023-02-28 14:00:00,22.66,22.72,22.65,22.67,724304.0,21.8327,21.8905,21.8231,21.8423,724304.0
2023-02-28 14:05:00,22.68,22.68,22.55,22.63,2042454.0,21.852,21.852,21.7267,21.8038,2042454.0
2023-02-28 14:10:00,22.63,22.66,22.6,22.65,630288.0,21.8038,21.8327,21.7749,21.8231,630288.0
2023-02-28 14:15:00,22.65,22.66,22.58,22.61,691683.0,21.8231,21.8327,21.7556,21.7845,691683.0
2023-02-28 14:20:00,22.6,22.65,22.58,22.62,659487.0,21.7749,21.8231,21.7556,21.7942,659487.0
2023-02-28 14:25:00,22.62,22.63,22.54,22.55,870479.0,21.7942,21.8038,21.7171,21.7267,870479.0
2023-02-28 14:30:00,22.55,22.56,22.5,22.53,1220397.0,21.7267,21.7364,21.6785,21.7074,1220397.0
2023-02-28 14:35:00,22.53,22.56,22.48,22.55,1091711.0,21.7074,21.7364,21.6593,21.7267,1091711.0
2023-02-28 14:40:00,22.55,22.56,22.48,22.55,843450.0,21.7267,21.7364,21.6593,21.7267,843450.0
2023-02-28 14:45:00,22.54,22.62,22.53,22.59,1125415.0,21.7171,21.7942,21.7074,21.7653,1125415.0
2023-02-28 14:50:00,22.59,22.61,22.51,22.52,768025.0,21.7653,21.7845,21.6882,21.6978,768025.0
2023-02-28 14:55:00,22.52,22.53,22.43,22.45,1400252.0,21.6978,21.7074,21.6111,21.6304,1400252.0
2023-02-28 15:00:00,22.46,22.46,22.39,22.4,1140725.0,21.64,21.64,21.5726,21.5822,1140725.0
2023-02-28 15:05:00,22.4,22.42,22.36,22.39,1198947.0,21.5822,21.6015,21.5437,21.5726,1198947.0
2023-02-28 15:10:00,22.39,22.44,22.35,22.37,1560491.0,21.5726,21.6207,21.534,21.5533,1560491.0
2023-02-28 15:15:00,22.36,22.39,22.33,22.36,905882.0,21.5437,21.5726,21.5147,21.5437,905882.0
2023-02-28 15:20:00,22.37,22.4,22.31,22.33,1020913.0,21.5533,21.5822,21.4955,21.5147,1020913.0
2023-02-28 15:25:00,22.33,22.34,22.25,22.28,1383756.0,21.5147,21.5244,21.4377,21.4666,1383756.0
2023-02-28 15:30:00,22.28,22.3,22.2,22.23,1648831.0,21.4666,21.4858,21.3895,21.4184,1648831.0
2023-02-28 15:35:00,22.24,22.25,22.17,22.25,1523783.0,21.428,21.4377,21.3606,21.4377,1523783.0
2023-02-28 15:40:00,22.25,22.27,22.21,22.27,1368908.0,21.4377,21.4569,21.3991,21.4569,1368908.0
2023-02-28 15:45:00,22.26,22.29,22.2,22.21,1674235.0,21.4473,21.4762,21.3895,21.3991,1674235.0
2023-02-28 15:50:00,22.2,22.31,22.15,22.26,2746699.0,21.3895,21.4955,21.3413,21.4473,2746699.0
2023-02-28 15:55:00,22.27,22.29,22.12,22.12,4062750.0,21.4569,21.4762,21.3124,21.3124,4062750.0
2023-03-01 09:30:00,22.06,22.1,21.88,21.91,4178817.0,21.2546,21.2931,21.0812,21.1101,4178817.0
2023-03-01 09:35:00,21.9,22.0,21.8,22.0,4678100.0,21.1004,21.1968,21.0041,21.1968,4678100.0
2023-03-01 09:40:00,22.0,22.03,21.91,21.95,2928936.0,21.1968,21.2257,21.1101,21.1486,2928936.0
2023-03-01 09:45:00,21.95,22.21,21.93,22.19,3820212.0,21.1486,21.3991,21.1294,21.3799,3820212.0
2023-03-01 09:50:00,22.2,22.21,22.05,22.11,3322628.0,21.3895,21.3991,21.245,21.3028,3322628.0
2023-03-01 09:55:00,22.12,22.15,22.01,22.07,2108764.0,21.3124,21.3413,21.2064,21.2642,2108764.0
2023-03-01 10:00:00,22.07,22.15,21.87,21.88,5764006.0,21.2642,21.3413,21.0715,21.0812,5764006.0
2023-03-01 10:05:00,21.88,21.89,21.64,21.67,4774554.0,21.0812,21.0908,20.8499,20.8788,4774554.0
2023-03-01 10:10:00,21.67,21.68,21.53,21.59,3571279.0,20.8788,20.8885,20.744,20.8018,3571279.0
2023-03-01 10:15:00,21.59,21.65,21.52,21.64,3264993.0,20.8018,20.8596,20.7343,20.8499,3264993.0
2023-03-01 10:20:00,21.65,21.71,21.6,21.65,2954717.0,20.8596,20.9174,20.8114,20.8596,2954717.0
2023-03-01 10:25:00,21.64,21.7,21.59,21.63,1496765.0,20.8499,20.9077,20.8018,20.8403,1496765.0
2023-03-01 10:30:00,21.62,21.65,21.52,21.63,2523739.0,20.8307,20.8596,20.7343,20.8403,2523739.0
2023-03-01 10:35:00,21.63,21.87,21.61,21.81,3977215.0,20.8403,21.0715,20.821,21.0137,3977215.0
2023-03-01 10:40:00,21.82,21.99,21.81,21.92,3115534.0,21.0234,21.1872,21.0137,21.1197,3115534.0
2023-03-01 10:45:00,21.92,21.97,21.87,21.92,1654510.0,21.1197,21.1679,21.0715,21.1197,1654510.0
2023-03-01 10:50:00,21.92,21.92,21.82,21.85,1514414.0,21.1197,21.1197,21.0234,21.0523,1514414.0
2023-03-01 10:55:00,21.84,21.89,21.77,21.82,1569781.0,21.0426,21.0908,20.9752,21.0234,1569781.0
2023-03-01 11:00:00,21.82,21.82,21.63,21.65,1354495.0,21.0234,21.0234,20.8403,20.8596,1354495.0
2023-03-01 11:05:00,21.65,21.67,21.44,21.47,2693018.0,20.8596,20.8788,20.6572,20.6861,2693018.0
2023-03-01 11:10:00,21.46,21.46,21.37,21.42,3484085.0,20.6765,20.6765,20.5898,20.638,3484085.0
2023-03-01 11:15:00,21.42,21.44,21.37,21.41,2190045.0,20.638,20.6572,20.5898,20.6283,2190045.0
2023-03-01 11:20:00,21.41,21.51,21.38,21.51,2965531.0,20.6283,20.7247,20.5994,20.7247,2965531.0
2023-03-01 11:25:00,21.51,21.58,21.5,21.53,2084318.0,20.7247,20.7921,20.715,20.744,2084318.0
2023-03-01 11:30:00,21.53,21.59,21.5,21.54,1562460.0,20.744,20.8018,20.715,20.7536,1562460.0
2023-03-01 11:35:00,21.54,21.6,21.49,21.52,1276161.0,20.7536,20.8114,20.7054,20.7343,1276161.0
2023-03-01 11:40:00,21.52,21.69,21.52,21.62,2439976.0,20.7343,20.8981,20.7343,20.8307,2439976.0
2023-03-01 11:45:00,21.62,21.83,21.61,21.8,2738059.0,20.8307,21.033,20.821,21.0041,2738059.0
2023-03-01 11:50:00,21.8,21.89,21.77,21.84,1881250.0,21.0041,21.0908,20.9752,21.0426,1881250.0
2023-03-01 11:55:00,21.85,21.87,21.81,21.82,1259125.0,21.0523,21.0715,21.0137,21.0234,1259125.0
2023-03-01 12:00:00,21.83,21.83,21.74,21.76,1542346.0,21.033,21.033,20.9463,20.9656,1542346.0
2023-03-01 12:05:00,21.75,21.87,21.74,21.87,1372865.0,20.9559,21.0715,20.9463,21.0715,1372865.0
2023-03-01 12:10:00,21.87,21.98,21.8,21.87,2649510.0,21.0715,21.1775,21.0041,21.0715,2649510.0
2023-03-01 12:15:00,21.86,21.89,21.83,21.84,1097214.0,21.0619,21.0908,21.033,21.0426,1097214.0
2023-03-01 12:20:00,21.85,21.94,21.82,21.84,1218219.0,21.0523,21.139,21.0234,21.0426,1218219.0
2023-03-01 12:25:00,21.83,21.93,21.82,21.83,1316202.0,21.033,21.1294,21.0234,21.033,1316202.0
2023-03-01 12:30:00,21.83,21.87,21.81,21.81,765098.0,21.033,21.0715,21.0137,21.0137,765098.0
2023-03-01 12:35:00,21.81,21.88,21.78,21.83,1286538.0,21.0137,21.0812,20.9848,21.033,1286538.0
2023-03-01 12:40:00,21.82,21.9,21.82,21.89,960034.0,21.0234,21.1004,21.0234,21.0908,960034.0
2023-03-01 12:45:00,21.89,21.95,21.84,21.88,1528539.0,21.0908,21.1486,21.0426,21.0812,1528539.0
2023-03-01 12:50:00,21.88,21.91,21.84,21.88,699213.0,21.0812,21.1101,21.0426,21.0812,699213.0
2023-03-01 12:55:00,21.87,21.9,21.78,21.8,975842.0,21.0715,21.1004,20.9848,21.0041,975842.0
2023-03-01 13:00:00,21.8,21.82,21.73,21.74,1598255.0,21.0041,21.0234,20.9367,20.9463,1598255.0
2023-03-01 13:05:00,21.74,21.76,21.69,21.71,915730.0,20.9463,20.9656,20.8981,20.9174,915730.0
2023-03-01 13:10:00,21.7,21.73,21.68,21.73,826061.0,20.9077,20.9367,20.8885,20.9367,826061.0
2023-03-01 13:15:00,21.73,21.76,21.68,21.72,1040980.0,20.9367,20.9656,20.8885,20.927,1040980.0
2023-03-01 13:20:00,21.71,21.72,21.64,21.66,1144961.0,20.9174,20.927,20.8499,20.8692,1144961.0
2023-03-01 13:25:00,21.65,21.7,21.64,21.65,726417.0,20.8596,20.9077,20.8499,20.8596,726417.0
2023-03-01 13:30:00,21.64,21.64,21.57,21.58,961194.0,20.8499,20.8499,20.7825,20.7921,961194.0
2023-03-01 13:35:00,21.59,21.68,21.56,21.68,1464067.0,20.8018,20.8885,20.7729,20.8885,1464067.0
2023-03-01 13:40:00,21.68,21.69,21.6,21.62,1069285.0,20.8885,20.8981,20.8114,20.8307,1069285.0
2023-03-01 13:45:00,21.61,21.64,21.55,21.63,1363833.0,20.821,20.8499,20.7632,20.8403,1363833.0
2023-03-01 13:50:00,21.63,21.65,21.58,21.62,811326.0,20.8403,20.8596,20.7921,20.8307,811326.0
2023-03-01 13:55:00,21.62,21.68,21.59,21.66,978577.0,20.8307,20.8885,20.8018,20.8692,978577.0
2023-03-01 14:00:00,21.66,21.66,21.55,21.6,811406.0,20.8692,20.8692,20.7632,20.8114,811406.0
2023-03-01 14:05:00,21.59,21.6,21.53,21.59,825656.0,20.8018,20.8114,20.744,20.8018,825656.0
2023-03-01 14:10:00,21.58,21.68,21.58,21.64,1046738.0,20.7921,20.8885,20.7921,20.8499,1046738.0
2023-03-01 14:15:00,21.64,21.65,21.55,21.59,622809.0,20.8499,20.8596,20.7632,20.8018,622809.0
2023-03-01 14:20:00,21.59,21.6,21.54,21.58,649580.0,20.8018,20.8114,20.7536,20.7921,649580.0
2023-03-01 14:25:00,21.58,21.59,21.49,21.5,1011317.0,20.7921,20.8018,20.7054,20.715,1011317.0
2023-03-01 14:30:00,21.5,21.53,21.46,21.51,947201.0,20.715,20.744,20.6765,20.7247,947201.0
2023-03-01 14:35:00,21.51,21.55,21.48,21.55,808239.0,20.7247,20.7632,20.6958,20.7632,808239.0
2023-03-01 14:40:00,21.55,21.55,21.48,21.53,970292.0,20.7632,20.7632,20.6958,20.744,970292.0
2023-03-01 14:45:00,21.53,21.55,21.47,21.48,764530.0,20.744,20.7632,20.6861,20.6958,764530.0
2023-03-01 14:50:00,21.48,21.52,21.43,21.51,1436287.0,20.6958,20.7343,20.6476,20.7247,1436287.0
2023-03-01 14:55:00,21.52,21.55,21.48,21.51,1104458.0,20.7343,20.7632,20.6958,20.7247,1104458.0
2023-03-01 15:00:00,21.5,21.58,21.49,21.52,1594325.0,20.715,20.7921,20.7054,20.7343,1594325.0
2023-03-01 15:05:00,21.52,21.6,21.51,21.57,1082316.0,20.7343,20.8114,20.7247,20.7825,1082316.0
2023-03-01 15:10:00,21.58,21.61,21.55,21.57,1793101.0,20.7921,20.821,20.7632,20.7825,1793101.0
2023-03-01 15:15:00,21.57,21.63,21.52,21.6,1367122.0,20.7825,20.8403,20.7343,20.8114,1367122.0
2023-03-01 15:20:00,21.59,21.62,21.48,21.48,1252610.0,20.8018,20.8307,20.6958,20.6958,1252610.0
2023-03-01 15:25:00,21.49,21.53,21.45,21.48,1197831.0,20.7054,20.744,20.6669,20.6958,1197831.0
2023-03-01 15:30:00,21.47,21.56,21.46,21.54,1031063.0,20.6861,20.7729,20.6765,20.7536,1031063.0
2023-03-01 15:35:00,21.54,21.56,21.47,21.53,1259548.0,20.7536,20.7729,20.6861,20.744,1259548.0
2023-03-01 15:40:00,21.53,21.62,21.52,21.61,1607284.0,20.744,20.8307,20.7343,20.821,1607284.0
2023-03-01 15:45:00,21.61,21.65,21.57,21.64,1817492.0,20.821,20.8596,20.7825,20.8499,1817492.0
2023-03-01 15:50:00,21.63,21.64,21.53,21.55,1721206.0,20.8403,20.8499,20.744,20.7632,1721206.0
2023-03-01 15:55:00,21.56,21.59,21.52,21.58,2218188.0,20.7729,20.8018,20.7343,20.7921,2218188.0
2023-03-02 09:30:00,21.01,21.15,20.95,21.13,4966870.0,20.2429,20.3778,20.1851,20.3586,4966870.0
2023-03-02 09:35:00,21.13,21.14,20.97,21.07,3393789.0,20.3586,20.3682,20.2044,20.3007,3393789.0
2023-03-02 09:40:00,21.07,21.12,21.0,21.08,2199917.0,20.3007,20.3489,20.2333,20.3104,2199917.0
2023-03-02 09:45:00,21.08,21.18,21.07,21.13,2802199.0,20.3104,20.4067,20.3007,20.3586,2802199.0
2023-03-02 09:50:00,21.13,21.3,21.09,21.23,3396980.0,20.3586,20.5224,20.32,20.4549,3396980.0
2023-03-02 09:55:00,21.23,21.26,21.12,21.22,2104069.0,20.4549,20.4838,20.3489,20.4453,2104069.0
2023-03-02 10:00:00,21.22,21.39,21.21,21.36,3502395.0,20.4453,20.6091,20.4356,20.5802,3502395.0
2023-03-02 10:05:00,21.36,21.4,21.22,21.28,2625028.0,20.5802,20.6187,20.4453,20.5031,2625028.0
2023-03-02 10:10:00,21.27,21.31,21.2,21.29,1617191.0,20.4934,20.532,20.426,20.5127,1617191.0
2023-03-02 10:15:00,21.28,21.37,21.2,21.24,2234635.0,20.5031,20.5898,20.426,20.4645,2234635.0
2023-03-02 10:20:00,21.25,21.25,21.09,21.21,2716239.0,20.4742,20.4742,20.32,20.4356,2716239.0
2023-03-02 10:25:00,21.21,21.35,21.16,21.33,2537842.0,20.4356,20.5705,20.3875,20.5513,2537842.0
2023-03-02 10:30:00,21.33,21.41,21.25,21.32,2246358.0,20.5513,20.6283,20.4742,20.5416,2246358.0
2023-03-02 10:35:00,21.32,21.37,21.22,21.23,1506224.0,20.5416,20.5898,20.4453,20.4549,1506224.0
2023-03-02 10:40:00,21.23,21.28,21.21,21.27,1190019.0,20.4549,20.5031,20.4356,20.4934,1190019.0
2023-03-02 10:45:00,21.27,21.32,21.22,21.26,1350168.0,20.4934,20.5416,20.4453,20.4838,1350168.0
2023-03-02 10:50:00,21.26,21.41,21.25,21.39,2070393.0,20.4838,20.6283,20.4742,20.6091,2070393.0
2023-03-02 10:55:00,21.38,21.41,21.34,21.36,1410958.0,20.5994,20.6283,20.5609,20.5802,1410958.0
2023-03-02 11:00:00,21.36,21.44,21.31,21.32,1506599.0,20.5802,20.6572,20.532,20.5416,1506599.0
2023-03-02 11:05:00,21.33,21.41,21.3,21.34,1141285.0,20.5513,20.6283,20.5224,20.5609,1141285.0
2023-03-02 11:10:00,21.34,21.35,21.25,21.28,1529025.0,20.5609,20.5705,20.4742,20.5031,1529025.0
2023-03-02 11:15:00,21.27,21.39,21.27,21.3,1727210.0,20.4934,20.6091,20.4934,20.5224,1727210.0
2023-03-02 11:20:00,21.3,21.32,21.23,21.25,1565534.0,20.5224,20.5416,20.4549,20.4742,1565534.0
2023-03-02 11:25:00,21.24,21.28,21.18,21.19,1395787.0,20.4645,20.5031,20.4067,20.4164,1395787.0
2023-03-02 11:30:00,21.19,21.24,21.16,21.19,1293336.0,20.4164,20.4645,20.3875,20.4164,1293336.0
2023-03-02 11:35:00,21.19,21.21,21.14,21.2,1128829.0,20.4164,20.4356,20.3682,20.426,1128829.0
2023-03-02 11:40:00,21.2,21.23,21.16,21.18,1011571.0,20.426,20.4549,20.3875,20.4067,1011571.0
2023-03-02 11:45:00,21.18,21.22,21.17,21.22,1185226.0,20.4067,20.4453,20.3971,20.4453,1185226.0
2023-03-02 11:50:00,21.21,21.27,21.15,21.17,1580673.0,20.4356,20.4934,20.3778,20.3971,1580673.0
2023-03-02 11:55:00,21.16,21.28,21.15,21.26,1215286.0,20.3875,20.5031,20.3778,20.4838,1215286.0
2023-03-02 12:00:00,21.27,21.31,21.26,21.29,1285538.0,20.4934,20.532,20.4838,20.5127,1285538.0
2023-03-02 12:05:00,21.3,21.31,21.25,21.3,874603.0,20.5224,20.532,20.4742,20.5224,874603.0
2023-03-02 12:10:00,21.3,21.3,21.23,21.27,912326.0,20.5224,20.5224,20.4549,20.4934,912326.0
2023-03-02 12:15:00,21.28,21.29,21.2,21.21,1113868.0,20.5031,20.5127,20.426,20.4356,1113868.0
2023-03-02 12:20:00,21.21,21.28,21.21,21.26,1276673.0,20.4356,20.5031,20.4356,20.4838,1276673.0
2023-03-02 12:25:00,21.27,21.34,21.25,21.3,1389767.0,20.4934,20.5609,20.4742,20.5224,1389767.0
2023-03-02 12:30:00,21.29,21.42,21.29,21.37,1986435.0,20.5127,20.638,20.5127,20.5898,1986435.0
2023-03-02 12:35:00,21.37,21.39,21.31,21.33,995905.0,20.5898,20.6091,20.532,20.5513,995905.0
2023-03-02 12:40:00,21.33,21.34,21.28,21.3,891360.0,20.5513,20.5609,20.5031,20.5224,891360.0
2023-03-02 12:45:00,21.3,21.33,21.27,21.28,592002.0,20.5224,20.5513,20.4934,20.5031,592002.0
2023-03-02 12:50:00,21.28,21.37,21.27,21.35,783985.0,20.5031,20.5898,20.4934,20.5705,783985.0
2023-03-02 12:55:00,21.36,21.39,21.33,21.37,638274.0,20.5802,20.6091,20.5513,20.5898,638274.0
2023-03-02 13:00:00,21.37,21.4,21.35,21.38,939162.0,20.5898,20.6187,20.5705,20.5994,939162.0
2023-03-02 13:05:00,21.37,21.38,21.32,21.35,753463.0,20.5898,20.5994,20.5416,20.5705,753463.0
2023-03-02 13:10:00,21.36,21.38,21.33,21.37,1016739.0,20.5802,20.5994,20.5513,20.5898,1016739.0
2023-03-02 13:15:00,21.37,21.37,21.3,21.36,746282.0,20.5898,20.5898,20.5224,20.5802,746282.0
2023-03-02 13:20:00,21.36,21.38,21.33,21.33,863395.0,20.5802,20.5994,20.5513,20.5513,863395.0
2023-03-02 13:25:00,21.34,21.36,21.32,21.32,460461.0,20.5609,20.5802,20.5416,20.5416,460461.0
2023-03-02 13:30:00,21.33,21.37,21.31,21.36,710185.0,20.5513,20.5898,20.532,20.5802,710185.0
2023-03-02 13:35:00,21.37,21.67,21.36,21.53,5791362.0,20.5898,20.8788,20.5802,20.744,5791362.0
2023-03-02 13:40:00,21.53,21.6,21.46,21.48,2036106.0,20.744,20.8114,20.6765,20.6958,2036106.0
2023-03-02 13:45:00,21.49,21.55,21.45,21.53,1870877.0,20.7054,20.7632,20.6669,20.744,1870877.0
2023-03-02 13:50:00,21.53,21.65,21.52,21.62,1824552.0,20.744,20.8596,20.7343,20.8307,1824552.0
2023-03-02 13:55:00,21.63,21.78,21.62,21.78,2949235.0,20.8403,20.9848,20.8307,20.9848,2949235.0
2023-03-02 14:00:00,21.78,21.96,21.77,21.89,4147677.0,20.9848,21.1583,20.9752,21.0908,4147677.0
2023-03-02 14:05:00,21.89,21.93,21.85,21.88,1925247.0,21.0908,21.1294,21.0523,21.0812,1925247.0
2023-03-02 14:10:00,21.89,21.94,21.81,21.82,2215163.0,21.0908,21.139,21.0137,21.0234,2215163.0
2023-03-02 14:15:00,21.83,21.86,21.78,21.85,1685327.0,21.033,21.0619,20.9848,21.0523,1685327.0
2023-03-02 14:20:00,21.85,21.88,21.81,21.87,1074128.0,21.0523,21.0812,21.0137,21.0715,1074128.0
2023-03-02 14:25:00,21.87,22.02,21.84,22.0,4076424.0,21.0715,21.2161,21.0426,21.1968,4076424.0
2023-03-02 14:30:00,22.01,22.05,21.97,21.99,2148739.0,21.2064,21.245,21.1679,21.1872,2148739.0
2023-03-02 14:35:00,21.98,21.98,21.86,21.91,1728842.0,21.1775,21.1775,21.0619,21.1101,1728842.0
2023-03-02 14:40:00,21.92,21.97,21.9,21.93,1716071.0,21.1197,21.1679,21.1004,21.1294,1716071.0
2023-03-02 14:45:00,21.93,21.96,21.89,21.94,915300.0,21.1294,21.1583,21.0908,21.139,915300.0
2023-03-02 14:50:00,21.94,21.96,21.89,21.9,840820.0,21.139,21.1583,21.0908,21.1004,840820.0
2023-03-02 14:55:00,21.91,21.99,21.89,21.95,1274653.0,21.1101,21.1872,21.0908,21.1486,1274653.0
2023-03-02 15:00:00,21.95,22.04,21.89,21.91,1936807.0,21.1486,21.2353,21.0908,21.1101,1936807.0
2023-03-02 15:05:00,21.9,21.94,21.86,21.94,1278139.0,21.1004,21.139,21.0619,21.139,1278139.0
2023-03-02 15:10:00,21.94,22.01,21.93,21.98,1354918.0,21.139,21.2064,21.1294,21.1775,1354918.0
2023-03-02 15:15:00,21.98,22.08,21.94,21.96,1939535.0,21.1775,21.2739,21.139,21.1583,1939535.0
2023-03-02 15:20:00,21.95,22.03,21.93,22.0,1168416.0,21.1486,21.2257,21.1294,21.1968,1168416.0
2023-03-02 15:25:00,22.0,22.08,21.99,22.05,1453988.0,21.1968,21.2739,21.1872,21.245,1453988.0
2023-03-02 15:30:00,22.05,22.16,22.05,22.15,2630991.0,21.245,21.351,21.245,21.3413,2630991.0
2023-03-02 15:35:00,22.16,22.3,22.14,22.25,3462301.0,21.351,21.4858,21.3317,21.4377,3462301.0
2023-03-02 15:40:00,22.26,22.27,22.17,22.17,2566033.0,21.4473,21.4569,21.3606,21.3606,2566033.0
2023-03-02 15:45:00,22.17,22.22,22.15,22.22,1729971.0,21.3606,21.4088,21.3413,21.4088,1729971.0
2023-03-02 15:50:00,22.21,22.21,22.04,22.06,2979598.0,21.3991,21.3991,21.2353,21.2546,2979598.0
2023-03-02 15:55:00,22.06,22.15,22.06,22.13,3280555.0,21.2546,21.3413,21.2546,21.322,3280555.0
2023-03-03 09:30:00,22.5,22.52,22.38,22.45,5087476.0,21.6785,21.6978,21.5629,21.6304,5087476.0
2023-03-03 09:35:00,22.45,22.55,22.39,22.46,3781289.0,21.6304,21.7267,21.5726,21.64,3781289.0
2023-03-03 09:40:00,22.47,22.58,22.46,22.56,3062446.0,21.6496,21.7556,21.64,21.7364,3062446.0
2023-03-03 09:45:00,22.57,22.74,22.57,22.68,5001743.0,21.746,21.9098,21.746,21.852,5001743.0
2023-03-03 09:50:00,22.69,22.84,22.64,22.81,4526747.0,21.8616,22.0061,21.8134,21.9772,4526747.0
2023-03-03 09:55:00,22.81,22.87,22.77,22.8,2928437.0,21.9772,22.035,21.9387,21.9676,2928437.0
2023-03-03 10:00:00,22.8,22.87,22.58,22.68,6184483.0,21.9676,22.035,21.7556,21.852,6184483.0
2023-03-03 10:05:00,22.67,22.68,22.49,22.58,3483084.0,21.8423,21.852,21.6689,21.7556,3483084.0
2023-03-03 10:10:00,22.57,22.85,22.54,22.85,3559567.0,21.746,22.0158,21.7171,22.0158,3559567.0
2023-03-03 10:15:00,22.85,22.92,22.82,22.85,3491566.0,22.0158,22.0832,21.9869,22.0158,3491566.0
2023-03-03 10:20:00,22.86,22.93,22.82,22.9,2357456.0,22.0254,22.0928,21.9869,22.0639,2357456.0
2023-03-03 10:25:00,22.91,23.0,22.9,23.0,3019989.0,22.0736,22.1603,22.0639,22.1603,3019989.0
2023-03-03 10:30:00,23.0,23.05,22.92,22.94,2527523.0,22.1603,22.2085,22.0832,22.1025,2527523.0
2023-03-03 10:35:00,22.93,22.96,22.88,22.9,2057168.0,22.0928,22.1217,22.0447,22.0639,2057168.0
2023-03-03 10:40:00,22.9,22.95,22.86,22.93,1828075.0,22.0639,22.1121,22.0254,22.0928,1828075.0
2023-03-03 10:45:00,22.94,22.98,22.89,22.91,2274671.0,22.1025,22.141,22.0543,22.0736,2274671.0
2023-03-03 10:50:00,22.9,22.91,22.77,22.83,2350516.0,22.0639,22.0736,21.9387,21.9965,2350516.0
2023-03-03 10:55:00,22.82,22.88,22.76,22.79,2009528.0,21.9869,22.0447,21.929,21.958,2009528.0
2023-03-03 11:00:00,22.79,22.86,22.77,22.81,1422135.0,21.958,22.0254,21.9387,21.9772,1422135.0
2023-03-03 11:05:00,22.81,22.87,22.8,22.82,1751690.0,21.9772,22.035,21.9676,21.9869,1751690.0
2023-03-03 11:10:00,22.81,22.85,22.71,22.83,2763258.0,21.9772,22.0158,21.8809,21.9965,2763258.0
2023-03-03 11:15:00,22.84,22.92,22.82,22.89,1863004.0,22.0061,22.0832,21.9869,22.0543,1863004.0
2023-03-03 11:20:00,22.88,22.89,22.81,22.87,1092330.0,22.0447,22.0543,21.9772,22.035,1092330.0
2023-03-03 11:25:00,22.87,22.88,22.81,22.86,997462.0,22.035,22.0447,21.9772,22.0254,997462.0
2023-03-03 11:30:00,22.87,22.93,22.82,22.84,2211651.0,22.035,22.0928,21.9869,22.0061,2211651.0
2023-03-03 11:35:00,22.85,22.92,22.78,22.81,1805715.0,22.0158,22.0832,21.9483,21.9772,1805715.0
2023-03-03 11:40:00,22.8,22.85,22.77,22.81,1071800.0,21.9676,22.0158,21.9387,21.9772,1071800.0
2023-03-03 11:45:00,22.81,22.9,22.8,22.87,1205707.0,21.9772,22.0639,21.9676,22.035,1205707.0
2023-03-03 11:50:00,22.87,22.97,22.86,22.96,1630084.0,22.035,22.1314,22.0254,22.1217,1630084.0
2023-03-03 11:55:00,22.96,23.04,22.95,22.99,1734763.0,22.1217,22.1988,22.1121,22.1507,1734763.0
2023-03-03 12:00:00,22.99,23.02,22.95,22.98,1148276.0,22.1507,22.1796,22.1121,22.141,1148276.0
2023-03-03 12:05:00,22.98,23.02,22.97,23.0,790154.0,22.141,22.1796,22.1314,22.1603,790154.0
2023-03-03 12:10:00,23.0,23.07,23.0,23.05,1622851.0,22.1603,22.2277,22.1603,22.2085,1622851.0
2023-03-03 12:15:00,23.05,23.05,23.01,23.04,768815.0,22.2085,22.2085,22.1699,22.1988,768815.0
2023-03-03 12:20:00,23.04,23.04,22.99,23.01,861164.0,22.1988,22.1988,22.1507,22.1699,861164.0
2023-03-03 12:25:00,23.02,23.07,23.01,23.05,928565.0,22.1796,22.2277,22.1699,22.2085,928565.0
2023-03-03 12:30:00,23.05,23.05,22.99,22.99,813656.0,22.2085,22.2085,22.1507,22.1507,813656.0
2023-03-03 12:35:00,23.0,23.03,22.97,23.01,966587.0,22.1603,22.1892,22.1314,22.1699,966587.0
2023-03-03 12:40:00,23.01,23.03,22.99,23.03,580656.0,22.1699,22.1892,22.1507,22.1892,580656.0
2023-03-03 12:45:00,23.03,23.1,23.01,23.09,1638474.0,22.1892,22.2566,22.1699,22.247,1638474.0
2023-03-03 12:50:00,23.09,23.15,23.08,23.15,1668387.0,22.247,22.3048,22.2374,22.3048,1668387.0
2023-03-03 12:55:00,23.16,23.24,23.15,23.23,1665417.0,22.3144,22.3915,22.3048,22.3819,1665417.0
2023-03-03 13:00:00,23.23,23.24,23.18,23.21,1375970.0,22.3819,22.3915,22.3337,22.3626,1375970.0
2023-03-03 13:05:00,23.21,23.28,23.2,23.26,1390904.0,22.3626,22.4301,22.353,22.4108,1390904.0
2023-03-03 13:10:00,23.27,23.29,23.24,23.29,1202987.0,22.4204,22.4397,22.3915,22.4397,1202987.0
2023-03-03 13:15:00,23.29,23.29,23.18,23.19,1398181.0,22.4397,22.4397,22.3337,22.3433,1398181.0
2023-03-03 13:20:00,23.2,23.21,23.16,23.17,932394.0,22.353,22.3626,22.3144,22.3241,932394.0
2023-03-03 13:25:00,23.18,23.25,23.17,23.23,1051012.0,22.3337,22.4012,22.3241,22.3819,1051012.0
2023-03-03 13:30:00,23.23,23.25,23.17,23.17,1216876.0,22.3819,22.4012,22.3241,22.3241,1216876.0
2023-03-03 13:35:00,23.18,23.22,23.17,23.2,783155.0,22.3337,22.3723,22.3241,22.353,783155.0
2023-03-03 13:40:00,23.21,23.23,23.18,23.22,737080.0,22.3626,22.3819,22.3337,22.3723,737080.0
2023-03-03 13:45:00,23.22,23.27,23.2,23.27,1034089.0,22.3723,22.4204,22.353,22.4204,1034089.0
2023-03-03 13:50:00,23.27,23.29,23.24,23.28,847712.0,22.4204,22.4397,22.3915,22.4301,847712.0
2023-03-03 13:55:00,23.28,23.28,23.23,23.25,801766.0,22.4301,22.4301,22.3819,22.4012,801766.0
2023-03-03 14:00:00,23.25,23.26,23.18,23.23,832362.0,22.4012,22.4108,22.3337,22.3819,832362.0
2023-03-03 14:05:00,23.23,23.33,23.21,23.31,1149828.0,22.3819,22.4782,22.3626,22.459,1149828.0
2023-03-03 14:10:00,23.32,23.39,23.3,23.38,1639068.0,22.4686,22.536,22.4493,22.5264,1639068.0
2023-03-03 14:15:00,23.38,23.39,23.34,23.35,857139.0,22.5264,22.536,22.4879,22.4975,857139.0
2023-03-03 14:20:00,23.35,23.4,23.34,23.39,854795.0,22.4975,22.5457,22.4879,22.536,854795.0
2023-03-03 14:25:00,23.39,23.42,23.37,23.41,916634.0,22.536,22.565,22.5168,22.5553,916634.0
2023-03-03 14:30:00,23.42,23.45,23.39,23.43,1334671.0,22.565,22.5939,22.536,22.5746,1334671.0
2023-03-03 14:35:00,23.42,23.43,23.37,23.39,1023272.0,22.565,22.5746,22.5168,22.536,1023272.0
2023-03-03 14:40:00,23.39,23.44,23.37,23.42,1029033.0,22.536,22.5842,22.5168,22.565,1029033.0
2023-03-03 14:45:00,23.43,23.45,23.39,23.44,759304.0,22.5746,22.5939,22.536,22.5842,759304.0
2023-03-03 14:50:00,23.44,23.46,23.4,23.41,832094.0,22.5842,22.6035,22.5457,22.5553,832094.0
2023-03-03 14:55:00,23.41,23.44,23.39,23.43,894086.0,22.5553,22.5842,22.536,22.5746,894086.0
2023-03-03 15:00:00,23.44,23.48,23.4,23.48,1204858.0,22.5842,22.6228,22.5457,22.6228,1204858.0
2023-03-03 15:05:00,23.47,23.53,23.46,23.52,1695358.0,22.6131,22.6709,22.6035,22.6613,1695358.0
2023-03-03 15:10:00,23.51,23.52,23.42,23.45,1488588.0,22.6517,22.6613,22.565,22.5939,1488588.0
2023-03-03 15:15:00,23.45,23.46,23.35,23.38,1438356.0,22.5939,22.6035,22.4975,22.5264,1438356.0
2023-03-03 15:20:00,23.37,23.45,23.36,23.43,1150196.0,22.5168,22.5939,22.5071,22.5746,1150196.0
2023-03-03 15:25:00,23.43,23.46,23.37,23.45,993900.0,22.5746,22.6035,22.5168,22.5939,993900.0
2023-03-03 15:30:00,23.45,23.48,23.41,23.44,957827.0,22.5939,22.6228,22.5553,22.5842,957827.0
2023-03-03 15:35:00,23.43,23.46,23.4,23.45,1050564.0,22.5746,22.6035,22.5457,22.5939,1050564.0
2023-03-03 15:40:00,23.44,23.45,23.39,23.44,2232888.0,22.5842,22.5939,22.536,22.5842,2232888.0
2023-03-03 15:45:00,23.44,23.45,23.34,23.39,1706855.0,22.5842,22.5939,22.4879,22.536,1706855.0
2023-03-03 15:50:00,23.39,23.44,23.32,23.42,2427085.0,22.536,22.5842,22.4686,22.565,2427085.0
2023-03-03 15:55:00,23.42,23.49,23.4,23.47,3571535.0,22.565,22.6324,22.5457,22.6131,3571535.0
2023-03-06 09:30:00,23.76,23.97,23.75,23.86,5064076.0,22.8925,23.0949,22.8829,22.9889,5064076.0
2023-03-06 09:35:00,23.86,23.88,23.72,23.84,3462194.0,22.9889,23.0082,22.854,22.9696,3462194.0
2023-03-06 09:40:00,23.84,23.95,23.8,23.9,2660868.0,22.9696,23.0756,22.9311,23.0274,2660868.0
2023-03-06 09:45:00,23.91,23.97,23.69,23.73,4225142.0,23.0371,23.0949,22.8251,22.8636,4225142.0
2023-03-06 09:50:00,23.73,23.88,23.7,23.85,2893691.0,22.8636,23.0082,22.8347,22.9793,2893691.0
2023-03-06 09:55:00,23.85,23.9,23.79,23.89,1755278.0,22.9793,23.0274,22.9214,23.0178,1755278.0
2023-03-06 10:00:00,23.89,23.9,23.75,23.87,2074626.0,23.0178,23.0274,22.8829,22.9985,2074626.0
2023-03-06 10:05:00,23.86,24.03,23.81,23.96,4175422.0,22.9889,23.1527,22.9407,23.0852,4175422.0
2023-03-06 10:10:00,23.96,24.04,23.95,24.04,2048775.0,23.0852,23.1623,23.0756,23.1623,2048775.0
2023-03-06 10:15:00,24.04,24.21,24.01,24.15,4811734.0,23.1623,23.3261,23.1334,23.2683,4811734.0
2023-03-06 10:20:00,24.15,24.22,24.09,24.21,3456840.0,23.2683,23.3357,23.2105,23.3261,3456840.0
2023-03-06 10:25:00,24.21,24.23,24.16,24.19,1796709.0,23.3261,23.3454,23.2779,23.3068,1796709.0
2023-03-06 10:30:00,24.19,24.26,24.18,24.19,2416051.0,23.3068,23.3743,23.2972,23.3068,2416051.0
2023-03-06 10:35:00,24.19,24.25,24.15,24.23,1926349.0,23.3068,23.3646,23.2683,23.3454,1926349.0
2023-03-06 10:40:00,24.23,24.41,24.23,24.39,4017731.0,23.3454,23.5188,23.3454,23.4995,4017731.0
2023-03-06 10:45:00,24.39,24.41,24.31,24.34,2542592.0,23.4995,23.5188,23.4225,23.4514,2542592.0
2023-03-06 10:50:00,24.34,24.35,24.29,24.34,1540814.0,23.4514,23.461,23.4032,23.4514,1540814.0
2023-03-06 10:55:00,24.33,24.36,24.28,24.3,2118873.0,23.4417,23.4706,23.3936,23.4128,2118873.0
2023-03-06 11:00:00,24.3,24.36,24.29,24.34,1585376.0,23.4128,23.4706,23.4032,23.4514,1585376.0
2023-03-06 11:05:00,24.34,24.43,24.33,24.39,2211659.0,23.4514,23.5381,23.4417,23.4995,2211659.0
2023-03-06 11:10:00,24.4,24.44,24.36,24.43,1852892.0,23.5092,23.5477,23.4706,23.5381,1852892.0
2023-03-06 11:15:00,24.43,24.48,24.4,24.46,1787339.0,23.5381,23.5863,23.5092,23.567,1787339.0
2023-03-06 11:20:00,24.46,24.47,24.31,24.34,2798684.0,23.567,23.5766,23.4225,23.4514,2798684.0
2023-03-06 11:25:00,24.35,24.37,24.24,24.28,1784830.0,23.461,23.4803,23.355,23.3936,1784830.0
2023-03-06 11:30:00,24.28,24.31,24.25,24.3,1528523.0,23.3936,23.4225,23.3646,23.4128,1528523.0
2023-03-06 11:35:00,24.3,24.34,24.28,24.33,1378441.0,23.4128,23.4514,23.3936,23.4417,1378441.0
2023-03-06 11:40:00,24.34,24.34,24.28,24.29,1014010.0,23.4514,23.4514,23.3936,23.4032,1014010.0
2023-03-06 11:45:00,24.29,24.32,24.21,24.25,1312146.0,23.4032,23.4321,23.3261,23.3646,1312146.0
2023-03-06 11:50:00,24.24,24.35,24.21,24.34,1406986.0,23.355,23.461,23.3261,23.4514,1406986.0
2023-03-06 11:55:00,24.35,24.36,24.28,24.33,1315966.0,23.461,23.4706,23.3936,23.4417,1315966.0
2023-03-06 12:00:00,24.33,24.35,24.29,24.31,839571.0,23.4417,23.461,23.4032,23.4225,839571.0
2023-03-06 12:05:00,24.31,24.31,24.26,24.31,1036827.0,23.4225,23.4225,23.3743,23.4225,1036827.0
2023-03-06 12:10:00,24.31,24.35,24.29,24.34,814877.0,23.4225,23.461,23.4032,23.4514,814877.0
2023-03-06 12:15:00,24.35,24.38,24.3,24.37,924172.0,23.461,23.4899,23.4128,23.4803,924172.0
2023-03-06 12:20:00,24.37,24.37,24.26,24.27,1149806.0,23.4803,23.4803,23.3743,23.3839,1149806.0
2023-03-06 12:25:00,24.27,24.28,24.22,24.26,1447826.0,23.3839,23.3936,23.3357,23.3743,1447826.0
2023-03-06 12:30:00,24.26,24.27,24.18,24.2,1878085.0,23.3743,23.3839,23.2972,23.3165,1878085.0
2023-03-06 12:35:00,24.2,24.23,24.14,24.15,1613497.0,23.3165,23.3454,23.2587,23.2683,1613497.0
2023-03-06 12:40:00,24.14,24.19,24.07,24.08,1692845.0,23.2587,23.3068,23.1912,23.2009,1692845.0
2023-03-06 12:45:00,24.08,24.09,23.92,23.94,3324444.0,23.2009,23.2105,23.0467,23.066,3324444.0
2023-03-06 12:50:00,23.94,23.97,23.9,23.97,1460015.0,23.066,23.0949,23.0274,23.0949,1460015.0
2023-03-06 12:55:00,23.96,24.0,23.91,23.97,1467960.0,23.0852,23.1238,23.0371,23.0949,1467960.0
2023-03-06 13:00:00,23.97,23.99,23.92,23.95,1143716.0,23.0949,23.1141,23.0467,23.0756,1143716.0
2023-03-06 13:05:00,23.96,24.0,23.86,23.91,1617754.0,23.0852,23.1238,22.9889,23.0371,1617754.0
2023-03-06 13:10:00,23.9,23.94,23.88,23.94,1104806.0,23.0274,23.066,23.0082,23.066,1104806.0
2023-03-06 13:15:00,23.93,23.98,23.88,23.97,1186163.0,23.0563,23.1045,23.0082,23.0949,1186163.0
2023-03-06 13:20:00,23.98,24.03,23.93,23.99,1907853.0,23.1045,23.1527,23.0563,23.1141,1907853.0
2023-03-06 13:25:00,23.98,24.02,23.91,23.97,1344152.0,23.1045,23.143,23.0371,23.0949,1344152.0
2023-03-06 13:30:00,23.97,23.99,23.92,23.93,1267702.0,23.0949,23.1141,23.0467,23.0563,1267702.0
2023-03-06 13:35:00,23.92,23.94,23.79,23.82,2029680.0,23.0467,23.066,22.9214,22.9503,2029680.0
2023-03-06 13:40:00,23.82,23.9,23.8,23.87,1451597.0,22.9503,23.0274,22.9311,22.9985,1451597.0
2023-03-06 13:45:00,23.87,23.87,23.78,23.81,1049777.0,22.9985,22.9985,22.9118,22.9407,1049777.0
2023-03-06 13:50:00,23.81,23.84,23.78,23.8,1251983.0,22.9407,22.9696,22.9118,22.9311,1251983.0
2023-03-06 13:55:00,23.8,23.83,23.73,23.78,1776654.0,22.9311,22.96,22.8636,22.9118,1776654.0
2023-03-06 14:00:00,23.77,23.8,23.73,23.79,1312651.0,22.9022,22.9311,22.8636,22.9214,1312651.0
2023-03-06 14:05:00,23.8,23.83,23.77,23.81,1198079.0,22.9311,22.96,22.9022,22.9407,1198079.0
2023-03-06 14:10:00,23.81,23.87,23.78,23.85,1686656.0,22.9407,22.9985,22.9118,22.9793,1686656.0
2023-03-06 14:15:00,23.85,23.85,23.73,23.75,1352437.0,22.9793,22.9793,22.8636,22.8829,1352437.0
2023-03-06 14:20:00,23.76,23.79,23.72,23.76,1052088.0,22.8925,22.9214,22.854,22.8925,1052088.0
2023-03-06 14:25:00,23.75,23.76,23.69,23.75,1532774.0,22.8829,22.8925,22.8251,22.8829,1532774.0
2023-03-06 14:30:00,23.75,23.81,23.73,23.74,1758673.0,22.8829,22.9407,22.8636,22.8733,1758673.0
2023-03-06 14:35:00,23.74,23.77,23.71,23.75,824068.0,22.8733,22.9022,22.8444,22.8829,824068.0
2023-03-06 14:40:00,23.75,23.8,23.72,23.79,839392.0,22.8829,22.9311,22.854,22.9214,839392.0
2023-03-06 14:45:00,23.8,23.8,23.66,23.67,1575535.0,22.9311,22.9311,22.7962,22.8058,1575535.0
2023-03-06 14:50:00,23.68,23.71,23.64,23.71,1382403.0,22.8155,22.8444,22.7769,22.8444,1382403.0
2023-03-06 14:55:00,23.7,23.75,23.64,23.68,1139447.0,22.8347,22.8829,22.7769,22.8155,1139447.0
2023-03-06 15:00:00,23.68,23.71,23.63,23.64,974477.0,22.8155,22.8444,22.7673,22.7769,974477.0
2023-03-06 15:05:00,23.63,23.72,23.61,23.72,1415410.0,22.7673,22.854,22.748,22.854,1415410.0
2023-03-06 15:10:00,23.72,23.75,23.61,23.64,2083447.0,22.854,22.8829,22.748,22.7769,2083447.0
2023-03-06 15:15:00,23.64,23.65,23.56,23.62,1958435.0,22.7769,22.7866,22.6998,22.7577,1958435.0
2023-03-06 15:20:00,23.62,23.63,23.55,23.56,1452108.0,22.7577,22.7673,22.6902,22.6998,1452108.0
2023-03-06 15:25:00,23.57,23.58,23.51,23.52,1053172.0,22.7095,22.7191,22.6517,22.6613,1053172.0
2023-03-06 15:30:00,23.52,23.6,23.5,23.55,1430842.0,22.6613,22.7384,22.642,22.6902,1430842.0
2023-03-06 15:35:00,23.54,23.57,23.5,23.56,1256786.0,22.6806,22.7095,22.642,22.6998,1256786.0
2023-03-06 15:40:00,23.55,23.61,23.52,23.6,1104726.0,22.6902,22.748,22.6613,22.7384,1104726.0
2023-03-06 15:45:00,23.6,23.64,23.56,23.61,1371789.0,22.7384,22.7769,22.6998,22.748,1371789.0
2023-03-06 15:50:00,23.62,23.63,23.52,23.54,1463087.0,22.7577,22.7673,22.6613,22.6806,1463087.0
2023-03-06 15:55:00,23.54,23.58,23.5,23.55,1923528.0,22.6806,22.7191,22.642,22.6902,1923528.0
2023-03-07 09:30:00,23.55,23.65,23.49,23.64,2991086.0,22.6902,22.7866,22.6324,22.7769,2991086.0
2023-03-07 09:35:00,23.65,23.77,23.62,23.7,2650737.0,22.7866,22.9022,22.7577,22.8347,2650737.0
2023-03-07 09:40:00,23.7,23.76,23.66,23.66,1807507.0,22.8347,22.8925,22.7962,22.7962,1807507.0
2023-03-07 09:45:00,23.65,23.78,23.64,23.71,1663162.0,22.7866,22.9118,22.7769,22.8444,1663162.0
2023-03-07 09:50:00,23.72,23.74,23.65,23.69,1014212.0,22.854,22.8733,22.7866,22.8251,1014212.0
2023-03-07 09:55:00,23.7,23.73,23.59,23.6,1201987.0,22.8347,22.8636,22.7287,22.7384,1201987.0
2023-03-07 10:00:00,23.6,23.6,23.02,23.02,8552779.0,22.7384,22.7384,22.1796,22.1796,8552779.0
2023-03-07 10:05:00,23.02,23.08,22.79,22.87,5465523.0,22.1796,22.2374,21.958,22.035,5465523.0
2023-03-07 10:10:00,22.88,22.99,22.74,22.92,4757373.0,22.0447,22.1507,21.9098,22.0832,4757373.0
2023-03-07 10:15:00,22.91,22.98,22.81,22.83,3219085.0,22.0736,22.141,21.9772,21.9965,3219085.0
2023-03-07 10:20:00,22.83,23.2,22.82,23.07,5286740.0,21.9965,22.353,21.9869,22.2277,5286740.0
2023-03-07 10:25:00,23.07,23.14,23.0,23.07,3318149.0,22.2277,22.2952,22.1603,22.2277,3318149.0
2023-03-07 10:30:00,23.07,23.42,23.0,23.36,5505913.0,22.2277,22.565,22.1603,22.5071,5505913.0
2023-03-07 10:35:00,23.36,23.53,23.3,23.34,5395130.0,22.5071,22.6709,22.4493,22.4879,5395130.0
2023-03-07 10:40:00,23.34,23.36,23.1,23.13,3491103.0,22.4879,22.5071,22.2566,22.2855,3491103.0
2023-03-07 10:45:00,23.12,23.33,23.08,23.25,3197310.0,22.2759,22.4782,22.2374,22.4012,3197310.0
2023-03-07 10:50:00,23.25,23.26,22.98,23.12,3072801.0,22.4012,22.4108,22.141,22.2759,3072801.0
2023-03-07 10:55:00,23.12,23.18,22.92,22.94,2350289.0,22.2759,22.3337,22.0832,22.1025,2350289.0
2023-03-07 11:00:00,22.94,23.09,22.9,23.07,2774341.0,22.1025,22.247,22.0639,22.2277,2774341.0
2023-03-07 11:05:00,23.07,23.16,23.02,23.08,2168126.0,22.2277,22.3144,22.1796,22.2374,2168126.0
2023-03-07 11:10:00,23.08,23.19,22.98,22.99,3058593.0,22.2374,22.3433,22.141,22.1507,3058593.0
2023-03-07 11:15:00,22.98,23.04,22.93,23.02,2388911.0,22.141,22.1988,22.0928,22.1796,2388911.0
2023-03-07 11:20:00,23.03,23.05,22.93,22.98,1475706.0,22.1892,22.2085,22.0928,22.141,1475706.0
2023-03-07 11:25:00,22.98,23.08,22.93,22.95,1819969.0,22.141,22.2374,22.0928,22.1121,1819969.0
2023-03-07 11:30:00,22.94,23.02,22.93,22.96,1388615.0,22.1025,22.1796,22.0928,22.1217,1388615.0
2023-03-07 11:35:00,22.96,23.07,22.94,23.01,1392304.0,22.1217,22.2277,22.1025,22.1699,1392304.0
2023-03-07 11:40:00,23.01,23.17,22.91,23.16,2115284.0,22.1699,22.3241,22.0736,22.3144,2115284.0
2023-03-07 11:45:00,23.16,23.19,23.09,23.18,1972193.0,22.3144,22.3433,22.247,22.3337,1972193.0
2023-03-07 11:50:00,23.17,23.22,23.06,23.08,2617668.0,22.3241,22.3723,22.2181,22.2374,2617668.0
2023-03-07 11:55:00,23.08,23.08,22.96,22.99,1785383.0,22.2374,22.2374,22.1217,22.1507,1785383.0
2023-03-07 12:00:00,22.99,23.05,22.97,23.0,1411579.0,22.1507,22.2085,22.1314,22.1603,1411579.0
2023-03-07 12:05:00,22.99,23.04,22.96,23.03,1139569.0,22.1507,22.1988,22.1217,22.1892,1139569.0
2023-03-07 12:10:00,23.04,23.12,23.0,23.01,1426164.0,22.1988,22.2759,22.1603,22.1699,1426164.0
2023-03-07 12:15:00,23.02,23.21,23.0,23.21,1546196.0,22.1796,22.3626,22.1603,22.3626,1546196.0
2023-03-07 12:20:00,23.21,23.45,23.21,23.31,4546795.0,22.3626,22.5939,22.3626,22.459,4546795.0
2023-03-07 12:25:00,23.3,23.48,23.3,23.31,2874125.0,22.4493,22.6228,22.4493,22.459,2874125.0
2023-03-07 12:30:00,23.31,23.35,23.28,23.34,1376386.0,22.459,22.4975,22.4301,22.4879,1376386.0
2023-03-07 12:35:00,23.34,23.38,23.23,23.3,2090247.0,22.4879,22.5264,22.3819,22.4493,2090247.0
2023-03-07 12:40:00,23.3,23.31,23.21,23.27,1275230.0,22.4493,22.459,22.3626,22.4204,1275230.0
2023-03-07 12:45:00,23.28,23.37,23.26,23.33,1130087.0,22.4301,22.5168,22.4108,22.4782,1130087.0
2023-03-07 12:50:00,23.34,23.4,23.23,23.24,1599965.0,22.4879,22.5457,22.3819,22.3915,1599965.0
2023-03-07 12:55:00,23.24,23.27,23.17,23.19,1446137.0,22.3915,22.4204,22.3241,22.3433,1446137.0
2023-03-07 13:00:00,23.19,23.22,23.09,23.09,1873082.0,22.3433,22.3723,22.247,22.247,1873082.0
2023-03-07 13:05:00,23.1,23.12,23.0,23.05,1888120.0,22.2566,22.2759,22.1603,22.2085,1888120.0
2023-03-07 13:10:00,23.05,23.09,23.0,23.04,1034372.0,22.2085,22.247,22.1603,22.1988,1034372.0
2023-03-07 13:15:00,23.03,23.06,23.0,23.04,1060153.0,22.1892,22.2181,22.1603,22.1988,1060153.0
2023-03-07 13:20:00,23.04,23.06,22.97,23.0,1492096.0,22.1988,22.2181,22.1314,22.1603,1492096.0
2023-03-07 13:25:00,22.99,23.06,22.96,23.04,1271390.0,22.1507,22.2181,22.1217,22.1988,1271390.0
2023-03-07 13:30:00,23.04,23.11,23.0,23.01,1464681.0,22.1988,22.2663,22.1603,22.1699,1464681.0
2023-03-07 13:35:00,23.0,23.03,22.93,22.94,1492709.0,22.1603,22.1892,22.0928,22.1025,1492709.0
2023-03-07 13:40:00,22.94,22.95,22.79,22.81,2576926.0,22.1025,22.1121,21.958,21.9772,2576926.0
2023-03-07 13:45:00,22.8,22.82,22.68,22.71,2907206.0,21.9676,21.9869,21.852,21.8809,2907206.0
2023-03-07 13:50:00,22.7,22.79,22.69,22.73,1803021.0,21.8712,21.958,21.8616,21.9001,1803021.0
2023-03-07 13:55:00,22.73,22.8,22.72,22.76,1305453.0,21.9001,21.9676,21.8905,21.929,1305453.0
2023-03-07 14:00:00,22.76,22.85,22.74,22.76,1635148.0,21.929,22.0158,21.9098,21.929,1635148.0
2023-03-07 14:05:00,22.76,22.83,22.75,22.81,797819.0,21.929,21.9965,21.9194,21.9772,797819.0
2023-03-07 14:10:00,22.8,22.88,22.78,22.84,1156922.0,21.9676,22.0447,21.9483,22.0061,1156922.0
2023-03-07 14:15:00,22.84,22.88,22.79,22.85,1349014.0,22.0061,22.0447,21.958,22.0158,1349014.0
2023-03-07 14:20:00,22.85,22.86,22.69,22.72,1332998.0,22.0158,22.0254,21.8616,21.8905,1332998.0
2023-03-07 14:25:00,22.71,22.76,22.69,22.7,1076742.0,21.8809,21.929,21.8616,21.8712,1076742.0
2023-03-07 14:30:00,22.69,22.74,22.66,22.69,1491881.0,21.8616,21.9098,21.8327,21.8616,1491881.0
2023-03-07 14:35:00,22.69,22.71,22.65,22.66,1033727.0,21.8616,21.8809,21.8231,21.8327,1033727.0
2023-03-07 14:40:00,22.66,22.7,22.6,22.61,1490823.0,21.8327,21.8712,21.7749,21.7845,1490823.0
2023-03-07 14:45:00,22.61,22.68,22.6,22.61,1493790.0,21.7845,21.852,21.7749,21.7845,1493790.0
2023-03-07 14:50:00,22.6,22.61,22.56,22.56,1295793.0,21.7749,21.7845,21.7364,21.7364,1295793.0
2023-03-07 14:55:00,22.56,22.58,22.52,22.55,1240667.0,21.7364,21.7556,21.6978,21.7267,1240667.0
2023-03-07 15:00:00,22.55,22.67,22.53,22.61,1965547.0,21.7267,21.8423,21.7074,21.7845,1965547.0
2023-03-07 15:05:00,22.62,22.67,22.6,22.62,1509415.0,21.7942,21.8423,21.7749,21.7942,1509415.0
2023-03-07 15:10:00,22.62,22.69,22.61,22.65,1656196.0,21.7942,21.8616,21.7845,21.8231,1656196.0
2023-03-07 15:15:00,22.65,22.74,22.64,22.72,1432471.0,21.8231,21.9098,21.8134,21.8905,1432471.0
2023-03-07 15:20:00,22.72,22.73,22.64,22.67,1225951.0,21.8905,21.9001,21.8134,21.8423,1225951.0
2023-03-07 15:25:00,22.66,22.67,22.56,22.59,1516680.0,21.8327,21.8423,21.7364,21.7653,1516680.0
2023-03-07 15:30:00,22.59,22.72,22.57,22.69,1538395.0,21.7653,21.8905,21.746,21.8616,1538395.0
2023-03-07 15:35:00,22.69,22.78,22.66,22.72,1531289.0,21.8616,21.9483,21.8327,21.8905,1531289.0
2023-03-07 15:40:00,22.72,22.76,22.7,22.71,1334796.0,21.8905,21.929,21.8712,21.8809,1334796.0
2023-03-07 15:45:00,22.71,22.72,22.64,22.69,1571402.0,21.8809,21.8905,21.8134,21.8616,1571402.0
2023-03-07 15:50:00,22.69,22.72,22.61,22.64,2422477.0,21.8616,21.8905,21.7845,21.8134,2422477.0
2023-03-07 15:55:00,22.65,22.71,22.62,22.67,2334174.0,21.8231,21.8809,21.7942,21.8423,2334174.0
2023-03-08 09:30:00,22.76,22.93,22.72,22.72,3266020.0,21.929,22.0928,21.8905,21.8905,3266020.0
2023-03-08 09:35:00,22.73,22.75,22.67,22.73,1714852.0,21.9001,21.9194,21.8423,21.9001,1714852.0
2023-03-08 09:40:00,22.73,22.78,22.6,22.6,1838830.0,21.9001,21.9483,21.7749,21.7749,1838830.0
2023-03-08 09:45:00,22.61,22.7,22.59,22.63,2151771.0,21.7845,21.8712,21.7653,21.8038,2151771.0
2023-03-08 09:50:00,22.63,22.7,22.59,22.62,1394788.0,21.8038,21.8712,21.7653,21.7942,1394788.0
2023-03-08 09:55:00,22.62,22.78,22.61,22.71,2218768.0,21.7942,21.9483,21.7845,21.8809,2218768.0
2023-03-08 10:00:00,22.72,22.75,22.33,22.57,7097662.0,21.8905,21.9194,21.5147,21.746,7097662.0
2023-03-08 10:05:00,22.56,22.71,22.5,22.67,2610568.0,21.7364,21.8809,21.6785,21.8423,2610568.0
2023-03-08 10:10:00,22.66,22.83,22.64,22.67,3157003.0,21.8327,21.9965,21.8134,21.8423,3157003.0
2023-03-08 10:15:00,22.67,22.69,22.54,22.6,1927118.0,21.8423,21.8616,21.7171,21.7749,1927118.0
2023-03-08 10:20:00,22.59,22.88,22.47,22.84,4243428.0,21.7653,22.0447,21.6496,22.0061,4243428.0
2023-03-08 10:25:00,22.85,22.85,22.72,22.78,2540126.0,22.0158,22.0158,21.8905,21.9483,2540126.0
2023-03-08 10:30:00,22.77,22.97,22.71,22.94,3936339.0,21.9387,22.1314,21.8809,22.1025,3936339.0
2023-03-08 10:35:00,22.94,22.97,22.87,22.89,2814594.0,22.1025,22.1314,22.035,22.0543,2814594.0
2023-03-08 10:40:00,22.89,22.93,22.82,22.85,1906436.0,22.0543,22.0928,21.9869,22.0158,1906436.0
2023-03-08 10:45:00,22.85,22.88,22.7,22.71,2036495.0,22.0158,22.0447,21.8712,21.8809,2036495.0
2023-03-08 10:50:00,22.72,22.8,22.67,22.79,1656561.0,21.8905,21.9676,21.8423,21.958,1656561.0
2023-03-08 10:55:00,22.78,22.83,22.74,22.78,1727738.0,21.9483,21.9965,21.9098,21.9483,1727738.0
2023-03-08 11:00:00,22.79,22.89,22.76,22.85,1532061.0,21.958,22.0543,21.929,22.0158,1532061.0
2023-03-08 11:05:00,22.84,23.03,22.84,22.98,3407324.0,22.0061,22.1892,22.0061,22.141,3407324.0
2023-03-08 11:10:00,22.97,23.01,22.9,22.96,1807156.0,22.1314,22.1699,22.0639,22.1217,1807156.0
2023-03-08 11:15:00,22.96,23.0,22.9,22.92,808129.0,22.1217,22.1603,22.0639,22.0832,808129.0
2023-03-08 11:20:00,22.92,22.97,22.9,22.91,975686.0,22.0832,22.1314,22.0639,22.0736,975686.0
2023-03-08 11:25:00,22.91,22.95,22.82,22.84,1312061.0,22.0736,22.1121,21.9869,22.0061,1312061.0
2023-03-08 11:30:00,22.85,22.86,22.71,22.72,1702704.0,22.0158,22.0254,21.8809,21.8905,1702704.0
2023-03-08 11:35:00,22.72,22.81,22.64,22.8,2741806.0,21.8905,21.9772,21.8134,21.9676,2741806.0
2023-03-08 11:40:00,22.81,22.94,22.8,22.94,1982929.0,21.9772,22.1025,21.9676,22.1025,1982929.0
2023-03-08 11:45:00,22.94,23.12,22.93,23.1,2828295.0,22.1025,22.2759,22.0928,22.2566,2828295.0
2023-03-08 11:50:00,23.09,23.14,23.06,23.1,1744189.0,22.247,22.2952,22.2181,22.2566,1744189.0
2023-03-08 11:55:00,23.1,23.12,23.05,23.09,1373003.0,22.2566,22.2759,22.2085,22.247,1373003.0
2023-03-08 12:00:00,23.09,23.13,23.03,23.04,1307897.0,22.247,22.2855,22.1892,22.1988,1307897.0
2023-03-08 12:05:00,23.03,23.06,22.92,22.94,1604918.0,22.1892,22.2181,22.0832,22.1025,1604918.0
2023-03-08 12:10:00,22.93,22.96,22.83,22.87,1206109.0,22.0928,22.1217,21.9965,22.035,1206109.0
2023-03-08 12:15:00,22.86,22.93,22.84,22.91,1305216.0,22.0254,22.0928,22.0061,22.0736,1305216.0
2023-03-08 12:20:00,22.91,22.92,22.86,22.9,1178290.0,22.0736,22.0832,22.0254,22.0639,1178290.0
2023-03-08 12:25:00,22.89,22.9,22.78,22.81,1377524.0,22.0543,22.0639,21.9483,21.9772,1377524.0
2023-03-08 12:30:00,22.8,22.81,22.62,22.74,2012957.0,21.9676,21.9772,21.7942,21.9098,2012957.0
2023-03-08 12:35:00,22.74,22.85,22.71,22.82,1829248.0,21.9098,22.0158,21.8809,21.9869,1829248.0
2023-03-08 12:40:00,22.82,22.89,22.81,22.88,1328706.0,21.9869,22.0543,21.9772,22.0447,1328706.0
2023-03-08 12:45:00,22.88,22.89,22.81,22.88,1102795.0,22.0447,22.0543,21.9772,22.0447,1102795.0
2023-03-08 12:50:00,22.87,22.89,22.78,22.82,914768.0,22.035,22.0543,21.9483,21.9869,914768.0
2023-03-08 12:55:00,22.83,22.83,22.73,22.8,781069.0,21.9965,21.9965,21.9001,21.9676,781069.0
2023-03-08 13:00:00,22.8,22.85,22.66,22.7,2274087.0,21.9676,22.0158,21.8327,21.8712,2274087.0
2023-03-08 13:05:00,22.7,22.77,22.68,22.69,962791.0,21.8712,21.9387,21.852,21.8616,962791.0
2023-03-08 13:10:00,22.68,22.75,22.63,22.69,1757497.0,21.852,21.9194,21.8038,21.8616,1757497.0
2023-03-08 13:15:00,22.68,22.72,22.6,22.66,1401479.0,21.852,21.8905,21.7749,21.8327,1401479.0
2023-03-08 13:20:00,22.65,22.73,22.62,22.7,904729.0,21.8231,21.9001,21.7942,21.8712,904729.0
2023-03-08 13:25:00,22.7,22.71,22.58,22.6,1060326.0,21.8712,21.8809,21.7556,21.7749,1060326.0
2023-03-08 13:30:00,22.61,22.65,22.55,22.61,1431899.0,21.7845,21.8231,21.7267,21.7845,1431899.0
2023-03-08 13:35:00,22.62,22.63,22.56,22.58,1050379.0,21.7942,21.8038,21.7364,21.7556,1050379.0
2023-03-08 13:40:00,22.58,22.59,22.52,22.57,1194702.0,21.7556,21.7653,21.6978,21.746,1194702.0
2023-03-08 13:45:00,22.56,22.59,22.55,22.56,785777.0,21.7364,21.7653,21.7267,21.7364,785777.0
2023-03-08 13:50:00,22.55,22.65,22.52,22.64,1325519.0,21.7267,21.8231,21.6978,21.8134,1325519.0
2023-03-08 13:55:00,22.64,22.66,22.55,22.6,1506082.0,21.8134,21.8327,21.7267,21.7749,1506082.0
2023-03-08 14:00:00,22.59,22.66,22.58,22.62,1106525.0,21.7653,21.8327,21.7556,21.7942,1106525.0
2023-03-08 14:05:00,22.62,22.7,22.57,22.7,1137865.0,21.7942,21.8712,21.746,21.8712,1137865.0
2023-03-08 14:10:00,22.69,22.78,22.69,22.7,2163128.0,21.8616,21.9483,21.8616,21.8712,2163128.0
2023-03-08 14:15:00,22.7,22.75,22.68,22.73,1229321.0,21.8712,21.9194,21.852,21.9001,1229321.0
2023-03-08 14:20:00,22.72,22.79,22.71,22.75,1567040.0,21.8905,21.958,21.8809,21.9194,1567040.0
2023-03-08 14:25:00,22.75,22.84,22.74,22.82,1493362.0,21.9194,22.0061,21.9098,21.9869,1493362.0
2023-03-08 14:30:00,22.83,22.84,22.77,22.79,1392641.0,21.9965,22.0061,21.9387,21.958,1392641.0
2023-03-08 14:35:00,22.8,22.89,22.77,22.84,1770179.0,21.9676,22.0543,21.9387,22.0061,1770179.0
2023-03-08 14:40:00,22.84,22.88,22.77,22.79,1311363.0,22.0061,22.0447,21.9387,21.958,1311363.0
2023-03-08 14:45:00,22.79,22.81,22.76,22.79,1250464.0,21.958,21.9772,21.929,21.958,1250464.0
2023-03-08 14:50:00,22.78,22.79,22.73,22.77,945707.0,21.9483,21.958,21.9001,21.9387,945707.0
2023-03-08 14:55:00,22.77,22.78,22.71,22.73,702594.0,21.9387,21.9483,21.8809,21.9001,702594.0
2023-03-08 15:00:00,22.73,22.78,22.7,22.71,691123.0,21.9001,21.9483,21.8712,21.8809,691123.0
2023-03-08 15:05:00,22.7,22.71,22.62,22.69,1050026.0,21.8712,21.8809,21.7942,21.8616,1050026.0
2023-03-08 15:10:00,22.69,22.69,22.64,22.66,642152.0,21.8616,21.8616,21.8134,21.8327,642152.0
2023-03-08 15:15:00,22.66,22.67,22.61,22.65,581039.0,21.8327,21.8423,21.7845,21.8231,581039.0
2023-03-08 15:20:00,22.64,22.7,22.62,22.63,881388.0,21.8134,21.8712,21.7942,21.8038,881388.0
2023-03-08 15:25:00,22.63,22.68,22.61,22.68,904257.0,21.8038,21.852,21.7845,21.852,904257.0
2023-03-08 15:30:00,22.68,22.73,22.66,22.73,1412384.0,21.852,21.9001,21.8327,21.9001,1412384.0
2023-03-08 15:35:00,22.73,22.88,22.71,22.86,2597350.0,21.9001,22.0447,21.8809,22.0254,2597350.0
2023-03-08 15:40:00,22.86,23.0,22.85,22.99,2301921.0,22.0254,22.1603,22.0158,22.1507,2301921.0
2023-03-08 15:45:00,22.98,23.1,22.98,23.02,2635718.0,22.141,22.2566,22.141,22.1796,2635718.0
2023-03-08 15:50:00,23.03,23.05,22.96,22.97,2186139.0,22.1892,22.2085,22.1217,22.1314,2186139.0
2023-03-08 15:55:00,22.97,23.02,22.95,23.01,2307339.0,22.1314,22.1796,22.1121,22.1699,2307339.0
2023-03-09 09:30:00,23.11,23.29,23.02,23.27,6159412.0,22.2663,22.4397,22.1796,22.4204,6159412.0
2023-03-09 09:35:00,23.28,23.35,23.19,23.35,4126199.0,22.4301,22.4975,22.3433,22.4975,4126199.0
2023-03-09 09:40:00,23.35,23.36,23.2,23.29,2804516.0,22.4975,22.5071,22.353,22.4397,2804516.0
2023-03-09 09:45:00,23.29,23.55,23.28,23.52,5520007.0,22.4397,22.6902,22.4301,22.6613,5520007.0
2023-03-09 09:50:00,23.53,23.63,23.48,23.51,3737313.0,22.6709,22.7673,22.6228,22.6517,3737313.0
2023-03-09 09:55:00,23.5,23.6,23.49,23.55,2347064.0,22.642,22.7384,22.6324,22.6902,2347064.0
2023-03-09 10:00:00,23.55,23.68,23.52,23.64,2973234.0,22.6902,22.8155,22.6613,22.7769,2973234.0
2023-03-09 10:05:00,23.64,23.71,23.57,23.65,3187360.0,22.7769,22.8444,22.7095,22.7866,3187360.0
2023-03-09 10:10:00,23.66,23.68,23.49,23.53,2608125.0,22.7962,22.8155,22.6324,22.6709,2608125.0
2023-03-09 10:15:00,23.52,23.55,23.3,23.39,4678854.0,22.6613,22.6902,22.4493,22.536,4678854.0
2023-03-09 10:20:00,23.38,23.46,23.37,23.39,2035881.0,22.5264,22.6035,22.5168,22.536,2035881.0
2023-03-09 10:25:00,23.39,23.47,23.36,23.46,2164420.0,22.536,22.6131,22.5071,22.6035,2164420.0
2023-03-09 10:30:00,23.47,23.62,23.43,23.58,3421671.0,22.6131,22.7577,22.5746,22.7191,3421671.0
2023-03-09 10:35:00,23.59,23.64,23.56,23.59,1934685.0,22.7287,22.7769,22.6998,22.7287,1934685.0
2023-03-09 10:40:00,23.6,23.66,23.58,23.64,1663055.0,22.7384,22.7962,22.7191,22.7769,1663055.0
2023-03-09 10:45:00,23.64,23.67,23.58,23.63,1533160.0,22.7769,22.8058,22.7191,22.7673,1533160.0
2023-03-09 10:50:00,23.63,23.63,23.54,23.56,1502263.0,22.7673,22.7673,22.6806,22.6998,1502263.0
2023-03-09 10:55:00,23.55,23.56,23.39,23.42,2420302.0,22.6902,22.6998,22.536,22.565,2420302.0
2023-03-09 11:00:00,23.41,23.45,23.33,23.39,1912388.0,22.5553,22.5939,22.4782,22.536,1912388.0
2023-03-09 11:05:00,23.4,23.42,23.32,23.39,1569916.0,22.5457,22.565,22.4686,22.536,1569916.0
2023-03-09 11:10:00,23.38,23.46,23.34,23.45,1678396.0,22.5264,22.6035,22.4879,22.5939,1678396.0
2023-03-09 11:15:00,23.46,23.49,23.41,23.44,1794812.0,22.6035,22.6324,22.5553,22.5842,1794812.0
2023-03-09 11:20:00,23.45,23.5,23.39,23.48,1249322.0,22.5939,22.642,22.536,22.6228,1249322.0
2023-03-09 11:25:00,23.48,23.49,23.3,23.31,1751403.0,22.6228,22.6324,22.4493,22.459,1751403.0
2023-03-09 11:30:00,23.31,23.4,23.3,23.35,1553246.0,22.459,22.5457,22.4493,22.4975,1553246.0
2023-03-09 11:35:00,23.35,23.39,23.32,23.35,864445.0,22.4975,22.536,22.4686,22.4975,864445.0
2023-03-09 11:40:00,23.35,23.43,23.34,23.39,1319620.0,22.4975,22.5746,22.4879,22.536,1319620.0
2023-03-09 11:45:00,23.39,23.48,23.39,23.45,1387483.0,22.536,22.6228,22.536,22.5939,1387483.0
2023-03-09 11:50:00,23.45,23.48,23.39,23.41,1179088.0,22.5939,22.6228,22.536,22.5553,1179088.0
2023-03-09 11:55:00,23.41,23.42,23.31,23.32,1207955.0,22.5553,22.565,22.459,22.4686,1207955.0
2023-03-09 12:00:00,23.33,23.35,23.09,23.14,3650696.0,22.4782,22.4975,22.247,22.2952,3650696.0
2023-03-09 12:05:00,23.14,23.23,23.08,23.21,2059213.0,22.2952,22.3819,22.2374,22.3626,2059213.0
2023-03-09 12:10:00,23.21,23.25,23.18,23.19,1324315.0,22.3626,22.4012,22.3337,22.3433,1324315.0
2023-03-09 12:15:00,23.19,23.26,23.13,23.23,1532759.0,22.3433,22.4108,22.2855,22.3819,1532759.0
2023-03-09 12:20:00,23.23,23.32,23.21,23.29,1286202.0,22.3819,22.4686,22.3626,22.4397,1286202.0
2023-03-09 12:25:00,23.29,23.35,23.26,23.33,1473712.0,22.4397,22.4975,22.4108,22.4782,1473712.0
2023-03-09 12:30:00,23.33,23.36,23.28,23.3,1129246.0,22.4782,22.5071,22.4301,22.4493,1129246.0
2023-03-09 12:35:00,23.3,23.31,23.15,23.19,1402350.0,22.4493,22.459,22.3048,22.3433,1402350.0
2023-03-09 12:40:00,23.18,23.23,23.06,23.09,1865602.0,22.3337,22.3819,22.2181,22.247,1865602.0
2023-03-09 12:45:00,23.09,23.09,22.94,22.97,2697044.0,22.247,22.247,22.1025,22.1314,2697044.0
2023-03-09 12:50:00,22.96,23.06,22.95,23.04,1688189.0,22.1217,22.2181,22.1121,22.1988,1688189.0
2023-03-09 12:55:00,23.04,23.07,23.01,23.03,860272.0,22.1988,22.2277,22.1699,22.1892,860272.0
2023-03-09 13:00:00,23.03,23.1,22.98,23.06,2178700.0,22.1892,22.2566,22.141,22.2181,2178700.0
2023-03-09 13:05:00,23.05,23.09,23.02,23.04,1013385.0,22.2085,22.247,22.1796,22.1988,1013385.0
2023-03-09 13:10:00,23.03,23.04,22.9,22.92,1573993.0,22.1892,22.1988,22.0639,22.0832,1573993.0
2023-03-09 13:15:00,22.91,22.94,22.84,22.86,1622761.0,22.0736,22.1025,22.0061,22.0254,1622761.0
2023-03-09 13:20:00,22.86,22.91,22.71,22.72,2197727.0,22.0254,22.0736,21.8809,21.8905,2197727.0
2023-03-09 13:25:00,22.71,22.72,22.61,22.66,2538547.0,21.8809,21.8905,21.7845,21.8327,2538547.0
2023-03-09 13:30:00,22.66,22.67,22.54,22.55,2180920.0,21.8327,21.8423,21.7171,21.7267,2180920.0
2023-03-09 13:35:00,22.55,22.59,22.46,22.47,2065327.0,21.7267,21.7653,21.64,21.6496,2065327.0
2023-03-09 13:40:00,22.48,22.6,22.47,22.58,2390157.0,21.6593,21.7749,21.6496,21.7556,2390157.0
2023-03-09 13:45:00,22.58,22.6,22.34,22.36,3231554.0,21.7556,21.7749,21.5244,21.5437,3231554.0
2023-03-09 13:50:00,22.35,22.44,22.28,22.39,2706866.0,21.534,21.6207,21.4666,21.5726,2706866.0
2023-03-09 13:55:00,22.39,22.43,22.36,22.37,940981.0,21.5726,21.6111,21.5437,21.5533,940981.0
2023-03-09 14:00:00,22.37,22.38,22.19,22.2,3237419.0,21.5533,21.5629,21.3799,21.3895,3237419.0
2023-03-09 14:05:00,22.2,22.3,22.18,22.27,1738724.0,21.3895,21.4858,21.3702,21.4569,1738724.0
2023-03-09 14:10:00,22.26,22.3,22.19,22.28,1321670.0,21.4473,21.4858,21.3799,21.4666,1321670.0
2023-03-09 14:15:00,22.29,22.36,22.25,22.29,1872843.0,21.4762,21.5437,21.4377,21.4762,1872843.0
2023-03-09 14:20:00,22.3,22.41,22.26,22.4,1751069.0,21.4858,21.5918,21.4473,21.5822,1751069.0
2023-03-09 14:25:00,22.4,22.42,22.25,22.27,1631800.0,21.5822,21.6015,21.4377,21.4569,1631800.0
2023-03-09 14:30:00,22.26,22.27,22.1,22.15,2266642.0,21.4473,21.4569,21.2931,21.3413,2266642.0
2023-03-09 14:35:00,22.15,22.32,22.14,22.29,2227200.0,21.3413,21.5051,21.3317,21.4762,2227200.0
2023-03-09 14:40:00,22.29,22.39,22.28,22.33,1497595.0,21.4762,21.5726,21.4666,21.5147,1497595.0
2023-03-09 14:45:00,22.32,22.37,22.17,22.22,2060691.0,21.5051,21.5533,21.3606,21.4088,2060691.0
2023-03-09 14:50:00,22.23,22.26,22.14,22.17,1425412.0,21.4184,21.4473,21.3317,21.3606,1425412.0
2023-03-09 14:55:00,22.16,22.2,22.11,22.13,1280864.0,21.351,21.3895,21.3028,21.322,1280864.0
2023-03-09 15:00:00,22.14,22.19,22.03,22.03,2014266.0,21.3317,21.3799,21.2257,21.2257,2014266.0
2023-03-09 15:05:00,22.03,22.06,21.93,22.0,3154310.0,21.2257,21.2546,21.1294,21.1968,3154310.0
2023-03-09 15:10:00,22.0,22.05,21.91,21.95,3292227.0,21.1968,21.245,21.1101,21.1486,3292227.0
2023-03-09 15:15:00,21.95,21.96,21.7,21.72,3754226.0,21.1486,21.1583,20.9077,20.927,3754226.0
2023-03-09 15:20:00,21.71,21.82,21.59,21.68,4532157.0,20.9174,21.0234,20.8018,20.8885,4532157.0
2023-03-09 15:25:00,21.68,21.87,21.65,21.7,2894274.0,20.8885,21.0715,20.8596,20.9077,2894274.0
2023-03-09 15:30:00,21.71,21.96,21.65,21.88,4075476.0,20.9174,21.1583,20.8596,21.0812,4075476.0
2023-03-09 15:35:00,21.88,21.93,21.74,21.92,2885142.0,21.0812,21.1294,20.9463,21.1197,2885142.0
2023-03-09 15:40:00,21.91,21.95,21.85,21.87,2222471.0,21.1101,21.1486,21.0523,21.0715,2222471.0
2023-03-09 15:45:00,21.87,21.92,21.71,21.89,3172070.0,21.0715,21.1197,20.9174,21.0908,3172070.0
2023-03-09 15:50:00,21.89,22.02,21.83,21.92,4029514.0,21.0908,21.2161,21.033,21.1197,4029514.0
2023-03-09 15:55:00,21.92,21.97,21.72,21.75,4100933.0,21.1197,21.1679,20.927,20.9559,4100933.0
2023-03-10 09:30:00,21.82,21.87,21.51,21.51,6099033.0,21.0234,21.0715,20.7247,20.7247,6099033.0
2023-03-10 09:35:00,21.52,21.58,21.35,21.38,5844771.0,20.7343,20.7921,20.5705,20.5994,5844771.0
2023-03-10 09:40:00,21.38,21.42,21.15,21.18,5444864.0,20.5994,20.638,20.3778,20.4067,5444864.0
2023-03-10 09:45:00,21.19,21.19,21.0,21.1,8363792.0,20.4164,20.4164,20.2333,20.3297,8363792.0
2023-03-10 09:50:00,21.1,21.28,21.0,21.17,7601228.0,20.3297,20.5031,20.2333,20.3971,7601228.0
2023-03-10 09:55:00,21.16,21.33,21.09,21.23,5330226.0,20.3875,20.5513,20.32,20.4549,5330226.0
2023-03-10 10:00:00,21.23,21.54,21.21,21.43,8284829.0,20.4549,20.7536,20.4356,20.6476,8284829.0
2023-03-10 10:05:00,21.42,21.64,21.41,21.6,6164575.0,20.638,20.8499,20.6283,20.8114,6164575.0
2023-03-10 10:10:00,21.6,21.66,21.45,21.51,4302585.0,20.8114,20.8692,20.6669,20.7247,4302585.0
2023-03-10 10:15:00,21.51,21.55,21.34,21.35,4334401.0,20.7247,20.7632,20.5609,20.5705,4334401.0
2023-03-10 10:20:00,21.35,21.43,21.18,21.33,4771122.0,20.5705,20.6476,20.4067,20.5513,4771122.0
2023-03-10 10:25:00,21.34,21.42,21.24,21.3,3417662.0,20.5609,20.638,20.4645,20.5224,3417662.0
2023-03-10 10:30:00,21.3,21.53,21.26,21.43,5706147.0,20.5224,20.744,20.4838,20.6476,5706147.0
2023-03-10 10:35:00,21.44,21.59,21.44,21.51,3510742.0,20.6572,20.8018,20.6572,20.7247,3510742.0
2023-03-10 10:40:00,21.51,21.61,21.28,21.3,4387990.0,20.7247,20.821,20.5031,20.5224,4387990.0
2023-03-10 10:45:00,21.3,21.37,21.23,21.34,3299303.0,20.5224,20.5898,20.4549,20.5609,3299303.0
2023-03-10 10:50:00,21.33,21.49,21.25,21.47,3798466.0,20.5513,20.7054,20.4742,20.6861,3798466.0
2023-03-10 10:55:00,21.46,21.83,21.46,21.8,5572595.0,20.6765,21.033,20.6765,21.0041,5572595.0
2023-03-10 11:00:00,21.8,21.8,21.66,21.69,3724000.0,21.0041,21.0041,20.8692,20.8981,3724000.0
2023-03-10 11:05:00,21.69,21.81,21.66,21.78,2220993.0,20.8981,21.0137,20.8692,20.9848,2220993.0
2023-03-10 11:10:00,21.79,21.88,21.64,21.67,3787519.0,20.9945,21.0812,20.8499,20.8788,3787519.0
2023-03-10 11:15:00,21.66,21.68,21.55,21.66,2401517.0,20.8692,20.8885,20.7632,20.8692,2401517.0
2023-03-10 11:20:00,21.66,21.85,21.63,21.8,3166937.0,20.8692,21.0523,20.8403,21.0041,3166937.0
2023-03-10 11:25:00,21.8,22.01,21.76,21.98,5436280.0,21.0041,21.2064,20.9656,21.1775,5436280.0
2023-03-10 11:30:00,21.97,22.16,21.95,22.13,4578362.0,21.1679,21.351,21.1486,21.322,4578362.0
2023-03-10 11:35:00,22.14,22.16,21.97,22.04,4015592.0,21.3317,21.351,21.1679,21.2353,4015592.0
2023-03-10 11:40:00,22.03,22.1,21.9,21.93,3319915.0,21.2257,21.2931,21.1004,21.1294,3319915.0
2023-03-10 11:45:00,21.93,21.97,21.66,21.74,4492630.0,21.1294,21.1679,20.8692,20.9463,4492630.0
2023-03-10 11:50:00,21.74,21.75,21.63,21.68,1738596.0,20.9463,20.9559,20.8403,20.8885,1738596.0
2023-03-10 11:55:00,21.68,21.7,21.53,21.57,2452814.0,20.8885,20.9077,20.744,20.7825,2452814.0
2023-03-10 12:00:00,21.57,21.66,21.55,21.59,1925100.0,20.7825,20.8692,20.7632,20.8018,1925100.0
2023-03-10 12:05:00,21.6,21.66,21.35,21.35,3500775.0,20.8114,20.8692,20.5705,20.5705,3500775.0
2023-03-10 12:10:00,21.35,21.43,21.3,21.36,2723678.0,20.5705,20.6476,20.5224,20.5802,2723678.0
2023-03-10 12:15:00,21.37,21.44,21.35,21.35,2374162.0,20.5898,20.6572,20.5705,20.5705,2374162.0
2023-03-10 12:20:00,21.35,21.44,21.33,21.37,1578205.0,20.5705,20.6572,20.5513,20.5898,1578205.0
2023-03-10 12:25:00,21.37,21.43,21.31,21.42,1761941.0,20.5898,20.6476,20.532,20.638,1761941.0
2023-03-10 12:30:00,21.42,21.67,21.36,21.58,3777999.0,20.638,20.8788,20.5802,20.7921,3777999.0
2023-03-10 12:35:00,21.58,21.65,21.5,21.6,2693132.0,20.7921,20.8596,20.715,20.8114,2693132.0
2023-03-10 12:40:00,21.6,21.61,21.38,21.46,2211003.0,20.8114,20.821,20.5994,20.6765,2211003.0
2023-03-10 12:45:00,21.46,21.52,21.39,21.4,1462024.0,20.6765,20.7343,20.6091,20.6187,1462024.0
2023-03-10 12:50:00,21.41,21.45,21.28,21.3,1838061.0,20.6283,20.6669,20.5031,20.5224,1838061.0
2023-03-10 12:55:00,21.3,21.31,21.15,21.18,2541638.0,20.5224,20.532,20.3778,20.4067,2541638.0
2023-03-10 13:00:00,21.18,21.29,21.17,21.2,2745514.0,20.4067,20.5127,20.3971,20.426,2745514.0
2023-03-10 13:05:00,21.19,21.25,21.17,21.22,1638468.0,20.4164,20.4742,20.3971,20.4453,1638468.0
2023-03-10 13:10:00,21.22,21.25,21.18,21.18,1663595.0,20.4453,20.4742,20.4067,20.4067,1663595.0
2023-03-10 13:15:00,21.19,21.19,21.07,21.09,3364882.0,20.4164,20.4164,20.3007,20.32,3364882.0
2023-03-10 13:20:00,21.08,21.14,21.0,21.0,2811493.0,20.3104,20.3682,20.2333,20.2333,2811493.0
2023-03-10 13:25:00,21.0,21.02,20.85,20.89,3716129.0,20.2333,20.2526,20.0888,20.1273,3716129.0
2023-03-10 13:30:00,20.89,20.93,20.79,20.81,2976061.0,20.1273,20.1659,20.031,20.0502,2976061.0
2023-03-10 13:35:00,20.81,20.88,20.77,20.81,3514541.0,20.0502,20.1177,20.0117,20.0502,3514541.0
2023-03-10 13:40:00,20.81,20.84,20.7,20.77,2743187.0,20.0502,20.0791,19.9443,20.0117,2743187.0
2023-03-10 13:45:00,20.76,20.79,20.64,20.66,2857443.0,20.0021,20.031,19.8864,19.9057,2857443.0
2023-03-10 13:50:00,20.67,20.74,20.62,20.71,3279439.0,19.9154,19.9828,19.8672,19.9539,3279439.0
2023-03-10 13:55:00,20.7,20.72,20.64,20.69,2199582.0,19.9443,19.9635,19.8864,19.9346,2199582.0
2023-03-10 14:00:00,20.68,20.94,20.67,20.91,4782621.0,19.925,20.1755,19.9154,20.1466,4782621.0
2023-03-10 14:05:00,20.9,21.02,20.79,21.0,4456174.0,20.137,20.2526,20.031,20.2333,4456174.0
2023-03-10 14:10:00,21.0,21.09,20.86,20.89,4246772.0,20.2333,20.32,20.0984,20.1273,4246772.0
2023-03-10 14:15:00,20.88,20.92,20.77,20.89,3350921.0,20.1177,20.1562,20.0117,20.1273,3350921.0
2023-03-10 14:20:00,20.88,20.93,20.73,20.75,1907041.0,20.1177,20.1659,19.9732,19.9924,1907041.0
2023-03-10 14:25:00,20.75,20.78,20.69,20.72,1738621.0,19.9924,20.0213,19.9346,19.9635,1738621.0
2023-03-10 14:30:00,20.73,20.93,20.71,20.82,3756496.0,19.9732,20.1659,19.9539,20.0599,3756496.0
2023-03-10 14:35:00,20.82,20.98,20.8,20.93,3179170.0,20.0599,20.214,20.0406,20.1659,3179170.0
2023-03-10 14:40:00,20.92,21.06,20.84,20.86,2994801.0,20.1562,20.2911,20.0791,20.0984,2994801.0
2023-03-10 14:45:00,20.87,21.18,20.86,21.15,3704069.0,20.1081,20.4067,20.0984,20.3778,3704069.0
2023-03-10 14:50:00,21.15,21.16,21.02,21.13,3275300.0,20.3778,20.3875,20.2526,20.3586,3275300.0
2023-03-10 14:55:00,21.12,21.24,20.98,21.08,4911470.0,20.3489,20.4645,20.214,20.3104,4911470.0
2023-03-10 15:00:00,21.07,21.13,20.95,21.07,2743444.0,20.3007,20.3586,20.1851,20.3007,2743444.0
2023-03-10 15:05:00,21.07,21.1,20.89,21.08,3059153.0,20.3007,20.3297,20.1273,20.3104,3059153.0
2023-03-10 15:10:00,21.08,21.19,20.97,21.02,3872447.0,20.3104,20.4164,20.2044,20.2526,3872447.0
2023-03-10 15:15:00,21.02,21.13,20.87,20.88,3118145.0,20.2526,20.3586,20.1081,20.1177,3118145.0
2023-03-10 15:20:00,20.87,20.96,20.84,20.96,2420841.0,20.1081,20.1948,20.0791,20.1948,2420841.0
2023-03-10 15:25:00,20.96,21.04,20.91,20.99,2340464.0,20.1948,20.2718,20.1466,20.2237,2340464.0
2023-03-10 15:30:00,20.98,21.01,20.86,20.88,2401526.0,20.214,20.2429,20.0984,20.1177,2401526.0
2023-03-10 15:35:00,20.88,20.89,20.75,20.76,2975542.0,20.1177,20.1273,19.9924,20.0021,2975542.0
2023-03-10 15:40:00,20.76,20.77,20.64,20.68,4456346.0,20.0021,20.0117,19.8864,19.925,4456346.0
2023-03-10 15:45:00,20.68,20.72,20.63,20.64,2515037.0,19.925,19.9635,19.8768,19.8864,2515037.0
2023-03-10 15:50:00,20.64,20.84,20.62,20.79,4653663.0,19.8864,20.0791,19.8672,20.031,4653663.0
2023-03-10 15:55:00,20.78,20.87,20.73,20.86,3962720.0,20.0213,20.1081,19.9732,20.0984,3962720.0
2023-03-13 09:30:00,20.47,20.72,20.38,20.51,7930207.0,19.7227,19.9635,19.6359,19.7612,7930207.0
2023-03-13 09:35:00,20.51,20.51,20.13,20.33,6309611.0,19.7612,19.7612,19.3951,19.5878,6309611.0
2023-03-13 09:40:00,20.33,20.42,20.16,20.23,4059859.0,19.5878,19.6745,19.424,19.4914,4059859.0
2023-03-13 09:45:00,20.24,20.98,20.19,20.89,7688269.0,19.5011,20.214,19.4529,20.1273,7688269.0
2023-03-13 09:50:00,20.9,21.13,20.8,20.99,8436683.0,20.137,20.3586,20.0406,20.2237,8436683.0
2023-03-13 09:55:00,20.99,21.28,20.91,21.1,6846148.0,20.2237,20.5031,20.1466,20.3297,6846148.0
2023-03-13 10:00:00,21.11,21.19,20.94,21.07,4877167.0,20.3393,20.4164,20.1755,20.3007,4877167.0
2023-03-13 10:05:00,21.07,21.43,20.88,21.27,6873793.0,20.3007,20.6476,20.1177,20.4934,6873793.0
2023-03-13 10:10:00,21.27,21.33,21.01,21.11,4790167.0,20.4934,20.5513,20.2429,20.3393,4790167.0
2023-03-13 10:15:00,21.12,21.12,20.91,20.98,4798402.0,20.3489,20.3489,20.1466,20.214,4798402.0
2023-03-13 10:20:00,20.98,21.26,20.92,21.05,4293704.0,20.214,20.4838,20.1562,20.2815,4293704.0
2023-03-13 10:25:00,21.06,21.16,20.91,20.96,4218456.0,20.2911,20.3875,20.1466,20.1948,4218456.0
2023-03-13 10:30:00,20.97,21.39,20.94,21.33,6516659.0,20.2044,20.6091,20.1755,20.5513,6516659.0
2023-03-13 10:35:00,21.32,21.35,21.02,21.19,4331842.0,20.5416,20.5705,20.2526,20.4164,4331842.0
2023-03-13 10:40:00,21.18,21.22,20.92,21.12,5116438.0,20.4067,20.4453,20.1562,20.3489,5116438.0
2023-03-13 10:45:00,21.12,21.28,21.05,21.18,5540783.0,20.3489,20.5031,20.2815,20.4067,5540783.0
2023-03-13 10:50:00,21.18,21.22,20.87,21.1,5478771.0,20.4067,20.4453,20.1081,20.3297,5478771.0
2023-03-13 10:55:00,21.1,21.47,21.08,21.41,7659862.0,20.3297,20.6861,20.3104,20.6283,7659862.0
2023-03-13 11:00:00,21.42,21.69,21.34,21.51,6157915.0,20.638,20.8981,20.5609,20.7247,6157915.0
2023-03-13 11:05:00,21.51,21.61,21.41,21.51,5040248.0,20.7247,20.821,20.6283,20.7247,5040248.0
2023-03-13 11:10:00,21.5,21.83,21.47,21.63,5708808.0,20.715,21.033,20.6861,20.8403,5708808.0
2023-03-13 11:15:00,21.63,21.89,21.62,21.78,4800333.0,20.8403,21.0908,20.8307,20.9848,4800333.0
2023-03-13 11:20:00,21.79,21.86,21.59,21.73,4583017.0,20.9945,21.0619,20.8018,20.9367,4583017.0
2023-03-13 11:25:00,21.73,21.95,21.68,21.92,5226178.0,20.9367,21.1486,20.8885,21.1197,5226178.0
2023-03-13 11:30:00,21.92,21.97,21.78,21.8,4467604.0,21.1197,21.1679,20.9848,21.0041,4467604.0
2023-03-13 11:35:00,21.8,21.81,21.59,21.66,4401502.0,21.0041,21.0137,20.8018,20.8692,4401502.0
2023-03-13 11:40:00,21.66,21.9,21.65,21.83,3963110.0,20.8692,21.1004,20.8596,21.033,3963110.0
2023-03-13 11:45:00,21.82,22.03,21.73,22.01,4608060.0,21.0234,21.2257,20.9367,21.2064,4608060.0
2023-03-13 11:50:00,22.0,22.02,21.74,21.74,5095266.0,21.1968,21.2161,20.9463,20.9463,5095266.0
2023-03-13 11:55:00,21.74,21.93,21.69,21.89,5078208.0,20.9463,21.1294,20.8981,21.0908,5078208.0
2023-03-13 12:00:00,21.89,22.11,21.72,21.81,5840768.0,21.0908,21.3028,20.927,21.0137,5840768.0
2023-03-13 12:05:00,21.82,22.04,21.79,22.03,3640075.0,21.0234,21.2353,20.9945,21.2257,3640075.0
2023-03-13 12:10:00,22.03,22.04,21.76,21.87,3401866.0,21.2257,21.2353,20.9656,21.0715,3401866.0
2023-03-13 12:15:00,21.86,22.02,21.8,21.82,2838230.0,21.0619,21.2161,21.0041,21.0234,2838230.0
2023-03-13 12:20:00,21.82,21.91,21.65,21.68,3583258.0,21.0234,21.1101,20.8596,20.8885,3583258.0
2023-03-13 12:25:00,21.68,21.79,21.62,21.75,3665760.0,20.8885,20.9945,20.8307,20.9559,3665760.0
2023-03-13 12:30:00,21.76,21.81,21.57,21.58,2603683.0,20.9656,21.0137,20.7825,20.7921,2603683.0
2023-03-13 12:35:00,21.57,21.84,21.57,21.75,2457999.0,20.7825,21.0426,20.7825,20.9559,2457999.0
2023-03-13 12:40:00,21.75,21.96,21.73,21.85,2781930.0,20.9559,21.1583,20.9367,21.0523,2781930.0
2023-03-13 12:45:00,21.85,21.94,21.48,21.56,3361546.0,21.0523,21.139,20.6958,20.7729,3361546.0
2023-03-13 12:50:00,21.55,21.7,21.49,21.62,3025434.0,20.7632,20.9077,20.7054,20.8307,3025434.0
2023-03-13 12:55:00,21.63,21.71,21.5,21.57,2439385.0,20.8403,20.9174,20.715,20.7825,2439385.0
2023-03-13 13:00:00,21.57,21.61,21.35,21.44,2889704.0,20.7825,20.821,20.5705,20.6572,2889704.0
2023-03-13 13:05:00,21.44,21.54,21.33,21.54,1955718.0,20.6572,20.7536,20.5513,20.7536,1955718.0
2023-03-13 13:10:00,21.53,21.61,21.48,21.56,2006119.0,20.744,20.821,20.6958,20.7729,2006119.0
2023-03-13 13:15:00,21.55,21.71,21.47,21.55,2601085.0,20.7632,20.9174,20.6861,20.7632,2601085.0
2023-03-13 13:20:00,21.55,21.58,21.42,21.44,1832200.0,20.7632,20.7921,20.638,20.6572,1832200.0
2023-03-13 13:25:00,21.44,21.53,21.39,21.48,1874889.0,20.6572,20.744,20.6091,20.6958,1874889.0
2023-03-13 13:30:00,21.48,21.54,21.37,21.38,1803517.0,20.6958,20.7536,20.5898,20.5994,1803517.0
2023-03-13 13:35:00,21.38,21.79,21.35,21.7,5441657.0,20.5994,20.9945,20.5705,20.9077,5441657.0
2023-03-13 13:40:00,21.7,21.75,21.6,21.71,3213828.0,20.9077,20.9559,20.8114,20.9174,3213828.0
2023-03-13 13:45:00,21.71,21.73,21.59,21.64,1955382.0,20.9174,20.9367,20.8018,20.8499,1955382.0
2023-03-13 13:50:00,21.63,21.73,21.61,21.63,1611944.0,20.8403,20.9367,20.821,20.8403,1611944.0
2023-03-13 13:55:00,21.63,21.77,21.62,21.74,1766948.0,20.8403,20.9752,20.8307,20.9463,1766948.0
2023-03-13 14:00:00,21.74,21.95,21.72,21.85,3165009.0,20.9463,21.1486,20.927,21.0523,3165009.0
2023-03-13 14:05:00,21.84,21.88,21.75,21.77,1904814.0,21.0426,21.0812,20.9559,20.9752,1904814.0
2023-03-13 14:10:00,21.77,21.91,21.73,21.86,2102847.0,20.9752,21.1101,20.9367,21.0619,2102847.0
2023-03-13 14:15:00,21.87,22.01,21.85,21.89,3141163.0,21.0715,21.2064,21.0523,21.0908,3141163.0
2023-03-13 14:20:00,21.89,22.0,21.83,21.99,1713623.0,21.0908,21.1968,21.033,21.1872,1713623.0
2023-03-13 14:25:00,22.0,22.07,21.86,21.94,2195787.0,21.1968,21.2642,21.0619,21.139,2195787.0
2023-03-13 14:30:00,21.94,22.15,21.94,22.08,2886767.0,21.139,21.3413,21.139,21.2739,2886767.0
2023-03-13 14:35:00,22.08,22.08,21.78,21.86,2632785.0,21.2739,21.2739,20.9848,21.0619,2632785.0
2023-03-13 14:40:00,21.85,22.0,21.8,21.89,2618081.0,21.0523,21.1968,21.0041,21.0908,2618081.0
2023-03-13 14:45:00,21.89,21.92,21.77,21.87,2353312.0,21.0908,21.1197,20.9752,21.0715,2353312.0
2023-03-13 14:50:00,21.87,21.94,21.82,21.92,1614211.0,21.0715,21.139,21.0234,21.1197,1614211.0
2023-03-13 14:55:00,21.92,21.97,21.86,21.94,1770421.0,21.1197,21.1679,21.0619,21.139,1770421.0
2023-03-13 15:00:00,21.94,22.02,21.75,21.75,2627374.0,21.139,21.2161,20.9559,20.9559,2627374.0
2023-03-13 15:05:00,21.76,21.95,21.72,21.8,2494729.0,20.9656,21.1486,20.927,21.0041,2494729.0
2023-03-13 15:10:00,21.81,22.03,21.8,21.96,2250197.0,21.0137,21.2257,21.0041,21.1583,2250197.0
2023-03-13 15:15:00,21.96,22.0,21.8,21.82,2087527.0,21.1583,21.1968,21.0041,21.0234,2087527.0
2023-03-13 15:20:00,21.83,21.84,21.57,21.6,2864647.0,21.033,21.0426,20.7825,20.8114,2864647.0
2023-03-13 15:25:00,21.59,21.61,21.43,21.52,3355936.0,20.8018,20.821,20.6476,20.7343,3355936.0
2023-03-13 15:30:00,21.52,21.67,21.5,21.62,3572153.0,20.7343,20.8788,20.715,20.8307,3572153.0
2023-03-13 15:35:00,21.62,21.75,21.59,21.74,2505740.0,20.8307,20.9559,20.8018,20.9463,2505740.0
2023-03-13 15:40:00,21.75,21.86,21.63,21.72,2794622.0,20.9559,21.0619,20.8403,20.927,2794622.0
2023-03-13 15:45:00,21.71,21.77,21.58,21.61,2151864.0,20.9174,20.9752,20.7921,20.821,2151864.0
2023-03-13 15:50:00,21.61,21.61,21.42,21.42,3939510.0,20.821,20.821,20.638,20.638,3939510.0
2023-03-13 15:55:00,21.43,21.49,21.31,21.33,3653565.0,20.6476,20.7054,20.532,20.5513,3653565.0
2023-03-14 09:30:00,22.12,22.27,22.09,22.17,7191799.0,21.3124,21.4569,21.2835,21.3606,7191799.0
2023-03-14 09:35:00,22.17,22.4,22.14,22.39,5642240.0,21.3606,21.5822,21.3317,21.5726,5642240.0
2023-03-14 09:40:00,22.39,22.52,22.35,22.45,6032143.0,21.5726,21.6978,21.534,21.6304,6032143.0
2023-03-14 09:45:00,22.45,22.57,22.4,22.41,5017095.0,21.6304,21.746,21.5822,21.5918,5017095.0
2023-03-14 09:50:00,22.41,22.44,22.28,22.33,5120778.0,21.5918,21.6207,21.4666,21.5147,5120778.0
2023-03-14 09:55:00,22.32,22.47,22.26,22.4,4280399.0,21.5051,21.6496,21.4473,21.5822,4280399.0
2023-03-14 10:00:00,22.41,22.49,22.33,22.47,3322027.0,21.5918,21.6689,21.5147,21.6496,3322027.0
2023-03-14 10:05:00,22.47,22.55,22.42,22.48,3365604.0,21.6496,21.7267,21.6015,21.6593,3365604.0
2023-03-14 10:10:00,22.46,22.52,22.35,22.52,3048116.0,21.64,21.6978,21.534,21.6978,3048116.0
2023-03-14 10:15:00,22.51,22.53,22.38,22.43,2621747.0,21.6882,21.7074,21.5629,21.6111,2621747.0
2023-03-14 10:20:00,22.43,22.59,22.4,22.59,3156933.0,21.6111,21.7653,21.5822,21.7653,3156933.0
2023-03-14 10:25:00,22.58,22.67,22.56,22.65,2725423.0,21.7556,21.8423,21.7364,21.8231,2725423.0
2023-03-14 10:30:00,22.66,22.75,22.63,22.71,3057311.0,21.8327,21.9194,21.8038,21.8809,3057311.0
2023-03-14 10:35:00,22.7,22.74,22.65,22.69,2169964.0,21.8712,21.9098,21.8231,21.8616,2169964.0
2023-03-14 10:40:00,22.68,22.72,22.63,22.66,2369895.0,21.852,21.8905,21.8038,21.8327,2369895.0
2023-03-14 10:45:00,22.66,22.74,22.64,22.73,1878866.0,21.8327,21.9098,21.8134,21.9001,1878866.0
2023-03-14 10:50:00,22.72,22.75,22.66,22.71,1607056.0,21.8905,21.9194,21.8327,21.8809,1607056.0
2023-03-14 10:55:00,22.71,22.74,22.55,22.56,2682447.0,21.8809,21.9098,21.7267,21.7364,2682447.0
2023-03-14 11:00:00,22.57,22.69,22.56,22.65,2104873.0,21.746,21.8616,21.7364,21.8231,2104873.0
2023-03-14 11:05:00,22.64,22.74,22.62,22.71,1813571.0,21.8134,21.9098,21.7942,21.8809,1813571.0
2023-03-14 11:10:00,22.7,22.76,22.69,22.73,1356575.0,21.8712,21.929,21.8616,21.9001,1356575.0
2023-03-14 11:15:00,22.74,22.81,22.72,22.79,1714958.0,21.9098,21.9772,21.8905,21.958,1714958.0
2023-03-14 11:20:00,22.79,22.84,22.75,22.83,1270555.0,21.958,22.0061,21.9194,21.9965,1270555.0
2023-03-14 11:25:00,22.83,22.87,22.79,22.83,2027673.0,21.9965,22.035,21.958,21.9965,2027673.0
2023-03-14 11:30:00,22.83,22.9,22.81,22.81,1400438.0,21.9965,22.0639,21.9772,21.9772,1400438.0
2023-03-14 11:35:00,22.82,22.9,22.81,22.9,1564568.0,21.9869,22.0639,21.9772,22.0639,1564568.0
2023-03-14 11:40:00,22.9,22.91,22.84,22.89,1203739.0,22.0639,22.0736,22.0061,22.0543,1203739.0
2023-03-14 11:45:00,22.89,22.9,22.78,22.79,1711736.0,22.0543,22.0639,21.9483,21.958,1711736.0
2023-03-14 11:50:00,22.79,22.86,22.78,22.85,1067166.0,21.958,22.0254,21.9483,22.0158,1067166.0
2023-03-14 11:55:00,22.84,22.87,22.79,22.79,1141133.0,22.0061,22.035,21.958,21.958,1141133.0
2023-03-14 12:00:00,22.8,22.83,22.74,22.76,1180810.0,21.9676,21.9965,21.9098,21.929,1180810.0
2023-03-14 12:05:00,22.75,22.8,22.7,22.79,1822166.0,21.9194,21.9676,21.8712,21.958,1822166.0
2023-03-14 12:10:00,22.79,22.86,22.78,22.83,1488479.0,21.958,22.0254,21.9483,21.9965,1488479.0
2023-03-14 12:15:00,22.82,22.84,22.74,22.76,1181254.0,21.9869,22.0061,21.9098,21.929,1181254.0
2023-03-14 12:20:00,22.76,22.77,22.68,22.69,1646632.0,21.929,21.9387,21.852,21.8616,1646632.0
2023-03-14 12:25:00,22.68,22.72,22.62,22.69,1822517.0,21.852,21.8905,21.7942,21.8616,1822517.0
2023-03-14 12:30:00,22.69,22.79,22.67,22.76,1612857.0,21.8616,21.958,21.8423,21.929,1612857.0
2023-03-14 12:35:00,22.77,22.81,22.75,22.79,1668416.0,21.9387,21.9772,21.9194,21.958,1668416.0
2023-03-14 12:40:00,22.79,22.79,22.64,22.74,1817747.0,21.958,21.958,21.8134,21.9098,1817747.0
2023-03-14 12:45:00,22.73,22.83,22.72,22.83,1740480.0,21.9001,21.9965,21.8905,21.9965,1740480.0
2023-03-14 12:50:00,22.83,22.85,22.68,22.71,1841869.0,21.9965,22.0158,21.852,21.8809,1841869.0
2023-03-14 12:55:00,22.71,22.75,22.63,22.71,1704801.0,21.8809,21.9194,21.8038,21.8809,1704801.0
2023-03-14 13:00:00,22.72,22.76,22.71,22.72,1505730.0,21.8905,21.929,21.8809,21.8905,1505730.0
2023-03-14 13:05:00,22.72,22.74,22.57,22.58,2468553.0,21.8905,21.9098,21.746,21.7556,2468553.0
2023-03-14 13:10:00,22.58,22.59,22.48,22.48,2801294.0,21.7556,21.7653,21.6593,21.6593,2801294.0
2023-03-14 13:15:00,22.48,22.48,22.22,22.4,4501384.0,21.6593,21.6593,21.4088,21.5822,4501384.0
2023-03-14 13:20:00,22.39,22.42,22.28,22.39,2756015.0,21.5726,21.6015,21.4666,21.5726,2756015.0
2023-03-14 13:25:00,22.39,22.56,22.37,22.48,3123063.0,21.5726,21.7364,21.5533,21.6593,3123063.0
2023-03-14 13:30:00,22.48,22.5,22.38,22.43,2248626.0,21.6593,21.6785,21.5629,21.6111,2248626.0
2023-03-14 13:35:00,22.42,22.55,22.4,22.54,1946942.0,21.6015,21.7267,21.5822,21.7171,1946942.0
2023-03-14 13:40:00,22.54,22.59,22.31,22.33,2900708.0,21.7171,21.7653,21.4955,21.5147,2900708.0
2023-03-14 13:45:00,22.33,22.43,22.29,22.42,1831666.0,21.5147,21.6111,21.4762,21.6015,1831666.0
2023-03-14 13:50:00,22.43,22.47,22.35,22.39,1542437.0,21.6111,21.6496,21.534,21.5726,1542437.0
2023-03-14 13:55:00,22.39,22.39,22.26,22.32,1599446.0,21.5726,21.5726,21.4473,21.5051,1599446.0
2023-03-14 14:00:00,22.32,22.39,22.18,22.2,2793016.0,21.5051,21.5726,21.3702,21.3895,2793016.0
2023-03-14 14:05:00,22.21,22.23,22.04,22.2,3961090.0,21.3991,21.4184,21.2353,21.3895,3961090.0
2023-03-14 14:10:00,22.2,22.29,22.19,22.24,1986710.0,21.3895,21.4762,21.3799,21.428,1986710.0
2023-03-14 14:15:00,22.24,22.25,22.11,22.19,1600263.0,21.428,21.4377,21.3028,21.3799,1600263.0
2023-03-14 14:20:00,22.18,22.28,22.1,22.23,1380414.0,21.3702,21.4666,21.2931,21.4184,1380414.0
2023-03-14 14:25:00,22.24,22.43,22.22,22.39,3365844.0,21.428,21.6111,21.4088,21.5726,3365844.0
2023-03-14 14:30:00,22.39,22.46,22.34,22.41,2174788.0,21.5726,21.64,21.5244,21.5918,2174788.0
2023-03-14 14:35:00,22.42,22.45,22.35,22.39,1278383.0,21.6015,21.6304,21.534,21.5726,1278383.0
2023-03-14 14:40:00,22.38,22.41,22.28,22.34,1128434.0,21.5629,21.5918,21.4666,21.5244,1128434.0
2023-03-14 14:45:00,22.33,22.46,22.3,22.37,1642306.0,21.5147,21.64,21.4858,21.5533,1642306.0
2023-03-14 14:50:00,22.36,22.44,22.31,22.36,1251037.0,21.5437,21.6207,21.4955,21.5437,1251037.0
2023-03-14 14:55:00,22.36,22.37,22.24,22.27,1869807.0,21.5437,21.5533,21.428,21.4569,1869807.0
2023-03-14 15:00:00,22.27,22.38,22.25,22.32,1420217.0,21.4569,21.5629,21.4377,21.5051,1420217.0
2023-03-14 15:05:00,22.31,22.34,22.04,22.09,2549581.0,21.4955,21.5244,21.2353,21.2835,2549581.0
2023-03-14 15:10:00,22.09,22.1,21.96,21.98,3301227.0,21.2835,21.2931,21.1583,21.1775,3301227.0
2023-03-14 15:15:00,21.98,22.14,21.92,22.13,3745236.0,21.1775,21.3317,21.1197,21.322,3745236.0
2023-03-14 15:20:00,22.14,22.17,22.0,22.05,1873875.0,21.3317,21.3606,21.1968,21.245,1873875.0
2023-03-14 15:25:00,22.05,22.15,22.02,22.12,1650868.0,21.245,21.3413,21.2161,21.3124,1650868.0
2023-03-14 15:30:00,22.13,22.24,22.06,22.23,2245860.0,21.322,21.428,21.2546,21.4184,2245860.0
2023-03-14 15:35:00,22.23,22.36,22.23,22.28,2616096.0,21.4184,21.5437,21.4184,21.4666,2616096.0
2023-03-14 15:40:00,22.28,22.41,22.25,22.39,2103660.0,21.4666,21.5918,21.4377,21.5726,2103660.0
2023-03-14 15:45:00,22.38,22.45,22.33,22.43,2015050.0,21.5629,21.6304,21.5147,21.6111,2015050.0
2023-03-14 15:50:00,22.43,22.56,22.41,22.5,3722129.0,21.6111,21.7364,21.5918,21.6785,3722129.0
2023-03-14 15:55:00,22.5,22.87,22.49,22.78,5663380.0,21.6785,22.035,21.6689,21.9483,5663380.0
2023-03-15 09:30:00,22.17,22.48,22.1,22.39,6937091.0,21.3606,21.6593,21.2931,21.5726,6937091.0
2023-03-15 09:35:00,22.4,22.48,22.18,22.23,5226825.0,21.5822,21.6593,21.3702,21.4184,5226825.0
2023-03-15 09:40:00,22.23,22.53,22.06,22.44,6389299.0,21.4184,21.7074,21.2546,21.6207,6389299.0
2023-03-15 09:45:00,22.45,22.5,22.22,22.36,3361964.0,21.6304,21.6785,21.4088,21.5437,3361964.0
2023-03-15 09:50:00,22.37,22.38,22.11,22.3,3523646.0,21.5533,21.5629,21.3028,21.4858,3523646.0
2023-03-15 09:55:00,22.3,22.32,22.05,22.14,3590454.0,21.4858,21.5051,21.245,21.3317,3590454.0
2023-03-15 10:00:00,22.14,22.34,22.04,22.32,4818187.0,21.3317,21.5244,21.2353,21.5051,4818187.0
2023-03-15 10:05:00,22.32,22.48,22.26,22.31,4621936.0,21.5051,21.6593,21.4473,21.4955,4621936.0
2023-03-15 10:10:00,22.31,22.4,22.12,22.15,2550677.0,21.4955,21.5822,21.3124,21.3413,2550677.0
2023-03-15 10:15:00,22.15,22.31,22.01,22.19,3778426.0,21.3413,21.4955,21.2064,21.3799,3778426.0
2023-03-15 10:20:00,22.18,22.3,22.1,22.13,2727914.0,21.3702,21.4858,21.2931,21.322,2727914.0
2023-03-15 10:25:00,22.12,22.27,22.05,22.1,3130200.0,21.3124,21.4569,21.245,21.2931,3130200.0
2023-03-15 10:30:00,22.1,22.25,21.95,21.95,3541647.0,21.2931,21.4377,21.1486,21.1486,3541647.0
2023-03-15 10:35:00,21.95,22.17,21.93,22.03,3333321.0,21.1486,21.3606,21.1294,21.2257,3333321.0
2023-03-15 10:40:00,22.03,22.06,21.92,22.02,2847804.0,21.2257,21.2546,21.1197,21.2161,2847804.0
2023-03-15 10:45:00,22.01,22.09,21.9,21.95,3111190.0,21.2064,21.2835,21.1004,21.1486,3111190.0
2023-03-15 10:50:00,21.95,22.12,21.83,22.08,5503292.0,21.1486,21.3124,21.033,21.2739,5503292.0
2023-03-15 10:55:00,22.08,22.31,22.04,22.27,4514800.0,21.2739,21.4955,21.2353,21.4569,4514800.0
2023-03-15 11:00:00,22.27,22.28,22.15,22.23,3047801.0,21.4569,21.4666,21.3413,21.4184,3047801.0
2023-03-15 11:05:00,22.23,22.39,22.16,22.26,3920438.0,21.4184,21.5726,21.351,21.4473,3920438.0
2023-03-15 11:10:00,22.26,22.41,22.25,22.36,2530959.0,21.4473,21.5918,21.4377,21.5437,2530959.0
2023-03-15 11:15:00,22.37,22.45,22.31,22.44,2015308.0,21.5533,21.6304,21.4955,21.6207,2015308.0
2023-03-15 11:20:00,22.44,22.45,22.23,22.28,2338016.0,21.6207,21.6304,21.4184,21.4666,2338016.0
2023-03-15 11:25:00,22.28,22.39,22.27,22.31,1844966.0,21.4666,21.5726,21.4569,21.4955,1844966.0
2023-03-15 11:30:00,22.31,22.45,22.27,22.33,2231434.0,21.4955,21.6304,21.4569,21.5147,2231434.0
2023-03-15 11:35:00,22.33,22.38,22.27,22.3,1763598.0,21.5147,21.5629,21.4569,21.4858,1763598.0
2023-03-15 11:40:00,22.3,22.54,22.28,22.49,3317062.0,21.4858,21.7171,21.4666,21.6689,3317062.0
2023-03-15 11:45:00,22.49,22.71,22.48,22.63,5775788.0,21.6689,21.8809,21.6593,21.8038,5775788.0
2023-03-15 11:50:00,22.64,22.65,22.4,22.45,2995491.0,21.8134,21.8231,21.5822,21.6304,2995491.0
2023-03-15 11:55:00,22.46,22.5,22.4,22.42,1917422.0,21.64,21.6785,21.5822,21.6015,1917422.0
2023-03-15 12:00:00,22.41,22.51,22.33,22.34,2149889.0,21.5918,21.6882,21.5147,21.5244,2149889.0
2023-03-15 12:05:00,22.34,22.34,22.18,22.19,4055074.0,21.5244,21.5244,21.3702,21.3799,4055074.0
2023-03-15 12:10:00,22.18,22.21,22.12,22.21,2450215.0,21.3702,21.3991,21.3124,21.3991,2450215.0
2023-03-15 12:15:00,22.2,22.31,22.16,22.23,2464503.0,21.3895,21.4955,21.351,21.4184,2464503.0
2023-03-15 12:20:00,22.23,22.29,22.15,22.18,1966233.0,21.4184,21.4762,21.3413,21.3702,1966233.0
2023-03-15 12:25:00,22.18,22.23,22.1,22.22,1984752.0,21.3702,21.4184,21.2931,21.4088,1984752.0
2023-03-15 12:30:00,22.21,22.36,22.19,22.28,2660614.0,21.3991,21.5437,21.3799,21.4666,2660614.0
2023-03-15 12:35:00,22.29,22.32,22.15,22.19,1903274.0,21.4762,21.5051,21.3413,21.3799,1903274.0
2023-03-15 12:40:00,22.19,22.2,22.1,22.2,1566652.0,21.3799,21.3895,21.2931,21.3895,1566652.0
2023-03-15 12:45:00,22.19,22.3,22.18,22.29,1927281.0,21.3799,21.4858,21.3702,21.4762,1927281.0
2023-03-15 12:50:00,22.3,22.3,22.15,22.16,2000003.0,21.4858,21.4858,21.3413,21.351,2000003.0
2023-03-15 12:55:00,22.16,22.17,22.0,22.09,3282128.0,21.351,21.3606,21.1968,21.2835,3282128.0
2023-03-15 13:00:00,22.09,22.14,22.02,22.07,1631741.0,21.2835,21.3317,21.2161,21.2642,1631741.0
2023-03-15 13:05:00,22.07,22.28,22.07,22.23,3045080.0,21.2642,21.4666,21.2642,21.4184,3045080.0
2023-03-15 13:10:00,22.22,22.43,22.2,22.42,3172768.0,21.4088,21.6111,21.3895,21.6015,3172768.0
2023-03-15 13:15:00,22.41,22.53,22.38,22.44,2858868.0,21.5918,21.7074,21.5629,21.6207,2858868.0
2023-03-15 13:20:00,22.44,22.49,22.37,22.43,2377079.0,21.6207,21.6689,21.5533,21.6111,2377079.0
2023-03-15 13:25:00,22.43,22.58,22.42,22.55,2520078.0,21.6111,21.7556,21.6015,21.7267,2520078.0
2023-03-15 13:30:00,22.55,22.56,22.41,22.55,2568174.0,21.7267,21.7364,21.5918,21.7267,2568174.0
2023-03-15 13:35:00,22.55,22.59,22.41,22.44,2182183.0,21.7267,21.7653,21.5918,21.6207,2182183.0
2023-03-15 13:40:00,22.43,22.45,22.32,22.36,1529397.0,21.6111,21.6304,21.5051,21.5437,1529397.0
2023-03-15 13:45:00,22.37,22.38,22.28,22.35,1297418.0,21.5533,21.5629,21.4666,21.534,1297418.0
2023-03-15 13:50:00,22.35,22.57,22.33,22.55,1712267.0,21.534,21.746,21.5147,21.7267,1712267.0
2023-03-15 13:55:00,22.55,22.67,22.51,22.58,3113399.0,21.7267,21.8423,21.6882,21.7556,3113399.0
2023-03-15 14:00:00,22.57,22.6,22.42,22.49,2354531.0,21.746,21.7749,21.6015,21.6689,2354531.0
2023-03-15 14:05:00,22.5,22.56,22.44,22.48,1375898.0,21.6785,21.7364,21.6207,21.6593,1375898.0
2023-03-15 14:10:00,22.49,22.54,22.45,22.48,1083293.0,21.6689,21.7171,21.6304,21.6593,1083293.0
2023-03-15 14:15:00,22.48,22.62,22.39,22.59,2633213.0,21.6593,21.7942,21.5726,21.7653,2633213.0
2023-03-15 14:20:00,22.59,22.88,22.54,22.81,3845149.0,21.7653,22.0447,21.7171,21.9772,3845149.0
2023-03-15 14:25:00,22.82,23.14,22.79,22.93,8271439.0,21.9869,22.2952,21.958,22.0928,8271439.0
2023-03-15 14:30:00,22.94,23.1,22.86,23.03,4413791.0,22.1025,22.2566,22.0254,22.1892,4413791.0
2023-03-15 14:35:00,23.03,23.11,22.89,22.98,3020542.0,22.1892,22.2663,22.0543,22.141,3020542.0
2023-03-15 14:40:00,22.98,23.09,22.93,23.01,2508631.0,22.141,22.247,22.0928,22.1699,2508631.0
2023-03-15 14:45:00,23.01,23.01,22.86,22.88,2111638.0,22.1699,22.1699,22.0254,22.0447,2111638.0
2023-03-15 14:50:00,22.87,23.04,22.76,23.04,2867488.0,22.035,22.1988,21.929,22.1988,2867488.0
2023-03-15 14:55:00,23.04,23.1,22.97,23.05,2457763.0,22.1988,22.2566,22.1314,22.2085,2457763.0
2023-03-15 15:00:00,23.06,23.22,22.98,23.01,4376993.0,22.2181,22.3723,22.141,22.1699,4376993.0
2023-03-15 15:05:00,23.02,23.16,22.86,22.88,3147359.0,22.1796,22.3144,22.0254,22.0447,3147359.0
2023-03-15 15:10:00,22.88,23.05,22.81,22.96,3382124.0,22.0447,22.2085,21.9772,22.1217,3382124.0
2023-03-15 15:15:00,22.97,23.08,22.95,22.98,3058352.0,22.1314,22.2374,22.1121,22.141,3058352.0
2023-03-15 15:20:00,22.98,23.12,22.89,23.03,4324598.0,22.141,22.2759,22.0543,22.1892,4324598.0
2023-03-15 15:25:00,23.03,23.15,22.94,23.1,3784542.0,22.1892,22.3048,22.1025,22.2566,3784542.0
2023-03-15 15:30:00,23.1,23.16,23.02,23.06,3286500.0,22.2566,22.3144,22.1796,22.2181,3286500.0
2023-03-15 15:35:00,23.06,23.07,22.82,22.9,2625497.0,22.2181,22.2277,21.9869,22.0639,2625497.0
2023-03-15 15:40:00,22.9,22.93,22.68,22.89,4374342.0,22.0639,22.0928,21.852,22.0543,4374342.0
2023-03-15 15:45:00,22.89,22.94,22.76,22.84,3507847.0,22.0543,22.1025,21.929,22.0061,3507847.0
2023-03-15 15:50:00,22.84,22.87,22.63,22.68,4192058.0,22.0061,22.035,21.8038,21.852,4192058.0
2023-03-15 15:55:00,22.69,23.14,22.68,23.14,4800409.0,21.8616,22.2952,21.852,22.2952,4800409.0
2023-03-16 09:30:00,22.88,22.98,22.75,22.86,4156858.0,22.0447,22.141,21.9194,22.0254,4156858.0
2023-03-16 09:35:00,22.85,22.99,22.72,22.98,3859310.0,22.0158,22.1507,21.8905,22.141,3859310.0
2023-03-16 09:40:00,22.98,23.09,22.95,23.03,3383066.0,22.141,22.247,22.1121,22.1892,3383066.0
2023-03-16 09:45:00,23.04,23.1,22.83,22.95,3044551.0,22.1988,22.2566,21.9965,22.1121,3044551.0
2023-03-16 09:50:00,22.95,23.14,22.94,23.08,3026370.0,22.1121,22.2952,22.1025,22.2374,3026370.0
2023-03-16 09:55:00,23.07,23.3,23.05,23.29,4477787.0,22.2277,22.4493,22.2085,22.4397,4477787.0
2023-03-16 10:00:00,23.29,23.39,23.22,23.22,4387185.0,22.4397,22.536,22.3723,22.3723,4387185.0
2023-03-16 10:05:00,23.23,23.24,23.03,23.05,4047619.0,22.3819,22.3915,22.1892,22.2085,4047619.0
2023-03-16 10:10:00,23.05,23.25,23.04,23.19,3003324.0,22.2085,22.4012,22.1988,22.3433,3003324.0
2023-03-16 10:15:00,23.19,23.22,23.02,23.05,2098460.0,22.3433,22.3723,22.1796,22.2085,2098460.0
2023-03-16 10:20:00,23.05,23.22,22.98,23.19,3390636.0,22.2085,22.3723,22.141,22.3433,3390636.0
2023-03-16 10:25:00,23.19,23.27,23.15,23.23,2179681.0,22.3433,22.4204,22.3048,22.3819,2179681.0
2023-03-16 10:30:00,23.23,23.3,23.14,23.18,2558252.0,22.3819,22.4493,22.2952,22.3337,2558252.0
2023-03-16 10:35:00,23.19,23.3,23.17,23.25,2331479.0,22.3433,22.4493,22.3241,22.4012,2331479.0
2023-03-16 10:40:00,23.25,23.5,23.24,23.44,3748413.0,22.4012,22.642,22.3915,22.5842,3748413.0
2023-03-16 10:45:00,23.44,23.74,23.42,23.67,5042726.0,22.5842,22.8733,22.565,22.8058,5042726.0
2023-03-16 10:50:00,23.67,23.87,23.66,23.84,5266321.0,22.8058,22.9985,22.7962,22.9696,5266321.0
2023-03-16 10:55:00,23.84,23.95,23.8,23.85,5185531.0,22.9696,23.0756,22.9311,22.9793,5185531.0
2023-03-16 11:00:00,23.86,23.92,23.77,23.8,3431105.0,22.9889,23.0467,22.9022,22.9311,3431105.0
2023-03-16 11:05:00,23.8,24.06,23.75,23.97,4094896.0,22.9311,23.1816,22.8829,23.0949,4094896.0
2023-03-16 11:10:00,23.97,24.05,23.91,23.98,3707086.0,23.0949,23.172,23.0371,23.1045,3707086.0
2023-03-16 11:15:00,23.98,24.1,23.95,24.05,3015694.0,23.1045,23.2201,23.0756,23.172,3015694.0
2023-03-16 11:20:00,24.05,24.14,24.0,24.12,3843027.0,23.172,23.2587,23.1238,23.2394,3843027.0
2023-03-16 11:25:00,24.12,24.29,24.1,24.28,4849531.0,23.2394,23.4032,23.2201,23.3936,4849531.0
2023-03-16 11:30:00,24.28,24.32,24.21,24.22,4279784.0,23.3936,23.4321,23.3261,23.3357,4279784.0
2023-03-16 11:35:00,24.22,24.36,24.21,24.33,2803259.0,23.3357,23.4706,23.3261,23.4417,2803259.0
2023-03-16 11:40:00,24.33,24.5,24.3,24.5,3543131.0,23.4417,23.6055,23.4128,23.6055,3543131.0
2023-03-16 11:45:00,24.5,24.5,24.33,24.43,3691851.0,23.6055,23.6055,23.4417,23.5381,3691851.0
2023-03-16 11:50:00,24.43,24.49,24.39,24.49,2596269.0,23.5381,23.5959,23.4995,23.5959,2596269.0
2023-03-16 11:55:00,24.48,24.66,24.45,24.53,3942551.0,23.5863,23.7597,23.5573,23.6344,3942551.0
2023-03-16 12:00:00,24.54,24.6,24.41,24.48,3471948.0,23.6441,23.7019,23.5188,23.5863,3471948.0
2023-03-16 12:05:00,24.48,24.5,24.36,24.37,2534700.0,23.5863,23.6055,23.4706,23.4803,2534700.0
2023-03-16 12:10:00,24.37,24.41,24.23,24.34,4054022.0,23.4803,23.5188,23.3454,23.4514,4054022.0
2023-03-16 12:15:00,24.33,24.48,24.32,24.46,2277547.0,23.4417,23.5863,23.4321,23.567,2277547.0
2023-03-16 12:20:00,24.46,24.5,24.41,24.46,1885469.0,23.567,23.6055,23.5188,23.567,1885469.0
2023-03-16 12:25:00,24.46,24.53,24.44,24.5,2291728.0,23.567,23.6344,23.5477,23.6055,2291728.0
2023-03-16 12:30:00,24.49,24.53,24.44,24.46,1416606.0,23.5959,23.6344,23.5477,23.567,1416606.0
2023-03-16 12:35:00,24.46,24.5,24.35,24.48,3199269.0,23.567,23.6055,23.461,23.5863,3199269.0
2023-03-16 12:40:00,24.48,24.55,24.43,24.55,1848387.0,23.5863,23.6537,23.5381,23.6537,1848387.0
2023-03-16 12:45:00,24.55,24.62,24.49,24.61,2177501.0,23.6537,23.7211,23.5959,23.7115,2177501.0
2023-03-16 12:50:00,24.61,24.75,24.56,24.6,5496036.0,23.7115,23.8464,23.6633,23.7019,5496036.0
2023-03-16 12:55:00,24.6,24.73,24.59,24.71,2125760.0,23.7019,23.8271,23.6922,23.8079,2125760.0
2023-03-16 13:00:00,24.71,24.78,24.67,24.76,2613492.0,23.8079,23.8753,23.7693,23.856,2613492.0
2023-03-16 13:05:00,24.77,24.77,24.65,24.68,2502578.0,23.8657,23.8657,23.75,23.779,2502578.0
2023-03-16 13:10:00,24.69,24.71,24.63,24.65,1914696.0,23.7886,23.8079,23.7308,23.75,1914696.0
2023-03-16 13:15:00,24.65,24.67,24.49,24.57,3093713.0,23.75,23.7693,23.5959,23.673,3093713.0
2023-03-16 13:20:00,24.57,24.69,24.54,24.69,2105732.0,23.673,23.7886,23.6441,23.7886,2105732.0
2023-03-16 13:25:00,24.69,24.7,24.64,24.64,1194781.0,23.7886,23.7982,23.7404,23.7404,1194781.0
2023-03-16 13:30:00,24.65,24.68,24.56,24.62,1210323.0,23.75,23.779,23.6633,23.7211,1210323.0
2023-03-16 13:35:00,24.62,24.62,24.53,24.61,1285868.0,23.7211,23.7211,23.6344,23.7115,1285868.0
2023-03-16 13:40:00,24.62,24.69,24.59,24.64,1214379.0,23.7211,23.7886,23.6922,23.7404,1214379.0
2023-03-16 13:45:00,24.64,24.68,24.59,24.6,1060670.0,23.7404,23.779,23.6922,23.7019,1060670.0
2023-03-16 13:50:00,24.6,24.66,24.47,24.64,2206064.0,23.7019,23.7597,23.5766,23.7404,2206064.0
2023-03-16 13:55:00,24.64,24.69,24.6,24.63,1193340.0,23.7404,23.7886,23.7019,23.7308,1193340.0
2023-03-16 14:00:00,24.62,24.64,24.54,24.61,1569881.0,23.7211,23.7404,23.6441,23.7115,1569881.0
2023-03-16 14:05:00,24.61,24.63,24.49,24.62,2098201.0,23.7115,23.7308,23.5959,23.7211,2098201.0
2023-03-16 14:10:00,24.62,24.65,24.55,24.57,877352.0,23.7211,23.75,23.6537,23.673,877352.0
2023-03-16 14:15:00,24.56,24.6,24.48,24.58,1664790.0,23.6633,23.7019,23.5863,23.6826,1664790.0
2023-03-16 14:20:00,24.59,24.64,24.57,24.59,863574.0,23.6922,23.7404,23.673,23.6922,863574.0
2023-03-16 14:25:00,24.58,24.68,24.54,24.67,1165787.0,23.6826,23.779,23.6441,23.7693,1165787.0
2023-03-16 14:30:00,24.67,24.68,24.48,24.51,1664833.0,23.7693,23.779,23.5863,23.6152,1664833.0
2023-03-16 14:35:00,24.51,24.65,24.51,24.64,1346872.0,23.6152,23.75,23.6152,23.7404,1346872.0
2023-03-16 14:40:00,24.64,24.73,24.6,24.71,1692116.0,23.7404,23.8271,23.7019,23.8079,1692116.0
2023-03-16 14:45:00,24.71,24.71,24.63,24.66,1129732.0,23.8079,23.8079,23.7308,23.7597,1129732.0
2023-03-16 14:50:00,24.65,24.71,24.64,24.7,851301.0,23.75,23.8079,23.7404,23.7982,851301.0
2023-03-16 14:55:00,24.7,24.8,24.68,24.77,2030192.0,23.7982,23.8946,23.779,23.8657,2030192.0
2023-03-16 15:00:00,24.78,24.8,24.74,24.8,1515744.0,23.8753,23.8946,23.8368,23.8946,1515744.0
2023-03-16 15:05:00,24.8,24.91,24.79,24.86,3039957.0,23.8946,24.0006,23.8849,23.9524,3039957.0
2023-03-16 15:10:00,24.86,24.92,24.83,24.85,1827728.0,23.9524,24.0102,23.9235,23.9427,1827728.0
2023-03-16 15:15:00,24.84,24.92,24.8,24.88,1762822.0,23.9331,24.0102,23.8946,23.9716,1762822.0
2023-03-16 15:20:00,24.89,25.03,24.88,25.0,2372175.0,23.9813,24.1162,23.9716,24.0873,2372175.0
2023-03-16 15:25:00,24.99,25.02,24.92,25.0,1820489.0,24.0776,24.1065,24.0102,24.0873,1820489.0
2023-03-16 15:30:00,25.0,25.01,24.89,24.94,1656482.0,24.0873,24.0969,23.9813,24.0295,1656482.0
2023-03-16 15:35:00,24.95,24.95,24.85,24.91,1622156.0,24.0391,24.0391,23.9427,24.0006,1622156.0
2023-03-16 15:40:00,24.91,25.01,24.88,25.0,2126916.0,24.0006,24.0969,23.9716,24.0873,2126916.0
2023-03-16 15:45:00,24.99,25.0,24.84,24.92,3765847.0,24.0776,24.0873,23.9331,24.0102,3765847.0
2023-03-16 15:50:00,24.92,24.99,24.83,24.88,4169898.0,24.0102,24.0776,23.9235,23.9716,4169898.0
2023-03-16 15:55:00,24.88,24.98,24.8,24.95,4802456.0,23.9716,24.068,23.8946,24.0391,4802456.0
2023-03-17 09:30:00,24.93,25.09,24.84,24.92,4082680.0,24.0198,24.174,23.9331,24.0102,4082680.0
2023-03-17 09:35:00,24.92,25.2,24.81,25.17,3846225.0,24.0102,24.28,23.9042,24.2511,3846225.0
2023-03-17 09:40:00,25.18,25.24,24.88,25.01,4094440.0,24.2607,24.3185,23.9716,24.0969,4094440.0
2023-03-17 09:45:00,25.01,25.03,24.87,24.89,2298239.0,24.0969,24.1162,23.962,23.9813,2298239.0
2023-03-17 09:50:00,24.9,25.07,24.86,25.01,2688638.0,23.9909,24.1547,23.9524,24.0969,2688638.0
2023-03-17 09:55:00,25.03,25.17,24.98,25.14,2591186.0,24.1162,24.2511,24.068,24.2222,2591186.0
2023-03-17 10:00:00,25.15,25.51,25.15,25.41,7185697.0,24.2318,24.5786,24.2318,24.4823,7185697.0
2023-03-17 10:05:00,25.42,25.45,25.25,25.3,3061376.0,24.4919,24.5208,24.3281,24.3763,3061376.0
2023-03-17 10:10:00,25.31,25.31,25.16,25.19,2182636.0,24.3859,24.3859,24.2414,24.2703,2182636.0
2023-03-17 10:15:00,25.19,25.28,24.97,24.99,3999780.0,24.2703,24.357,24.0584,24.0776,3999780.0
2023-03-17 10:20:00,24.99,25.05,24.82,24.87,3574429.0,24.0776,24.1354,23.9138,23.962,3574429.0
2023-03-17 10:25:00,24.87,24.93,24.69,24.79,5422645.0,23.962,24.0198,23.7886,23.8849,5422645.0
2023-03-17 10:30:00,24.8,24.89,24.53,24.57,5003128.0,23.8946,23.9813,23.6344,23.673,5003128.0
2023-03-17 10:35:00,24.58,24.67,24.44,24.62,5241639.0,23.6826,23.7693,23.5477,23.7211,5241639.0
2023-03-17 10:40:00,24.61,24.64,24.38,24.4,3774180.0,23.7115,23.7404,23.4899,23.5092,3774180.0
2023-03-17 10:45:00,24.4,24.52,24.31,24.52,3199390.0,23.5092,23.6248,23.4225,23.6248,3199390.0
2023-03-17 10:50:00,24.52,24.55,24.31,24.37,2982995.0,23.6248,23.6537,23.4225,23.4803,2982995.0
2023-03-17 10:55:00,24.36,24.61,24.35,24.54,3236189.0,23.4706,23.7115,23.461,23.6441,3236189.0
2023-03-17 11:00:00,24.54,24.55,24.38,24.48,2760871.0,23.6441,23.6537,23.4899,23.5863,2760871.0
2023-03-17 11:05:00,24.48,24.57,24.36,24.49,1961263.0,23.5863,23.673,23.4706,23.5959,1961263.0
2023-03-17 11:10:00,24.48,24.59,24.42,24.54,1855496.0,23.5863,23.6922,23.5284,23.6441,1855496.0
2023-03-17 11:15:00,24.53,24.68,24.5,24.61,2595812.0,23.6344,23.779,23.6055,23.7115,2595812.0
2023-03-17 11:20:00,24.6,24.65,24.29,24.3,3261660.0,23.7019,23.75,23.4032,23.4128,3261660.0
2023-03-17 11:25:00,24.3,24.34,24.17,24.32,3292453.0,23.4128,23.4514,23.2876,23.4321,3292453.0
2023-03-17 11:30:00,24.32,24.48,24.28,24.47,2304776.0,23.4321,23.5863,23.3936,23.5766,2304776.0
2023-03-17 11:35:00,24.47,24.47,24.21,24.23,1555948.0,23.5766,23.5766,23.3261,23.3454,1555948.0
2023-03-17 11:40:00,24.23,24.27,24.1,24.18,2466925.0,23.3454,23.3839,23.2201,23.2972,2466925.0
2023-03-17 11:45:00,24.18,24.32,24.17,24.3,2256330.0,23.2972,23.4321,23.2876,23.4128,2256330.0
2023-03-17 11:50:00,24.3,24.37,24.27,24.29,1876368.0,23.4128,23.4803,23.3839,23.4032,1876368.0
2023-03-17 11:55:00,24.29,24.41,24.27,24.36,2194314.0,23.4032,23.5188,23.3839,23.4706,2194314.0
2023-03-17 12:00:00,24.37,24.46,24.34,24.41,1798093.0,23.4803,23.567,23.4514,23.5188,1798093.0
2023-03-17 12:05:00,24.4,24.59,24.31,24.57,2194388.0,23.5092,23.6922,23.4225,23.673,2194388.0
2023-03-17 12:10:00,24.57,24.58,24.45,24.5,1920505.0,23.673,23.6826,23.5573,23.6055,1920505.0
2023-03-17 12:15:00,24.49,24.54,24.35,24.4,1375838.0,23.5959,23.6441,23.461,23.5092,1375838.0
2023-03-17 12:20:00,24.39,24.44,24.32,24.39,1187924.0,23.4995,23.5477,23.4321,23.4995,1187924.0
2023-03-17 12:25:00,24.4,24.56,24.39,24.53,1750855.0,23.5092,23.6633,23.4995,23.6344,1750855.0
2023-03-17 12:30:00,24.53,24.76,24.52,24.62,3673712.0,23.6344,23.856,23.6248,23.7211,3673712.0
2023-03-17 12:35:00,24.63,24.65,24.54,24.57,1663068.0,23.7308,23.75,23.6441,23.673,1663068.0
2023-03-17 12:40:00,24.57,24.61,24.53,24.59,1031889.0,23.673,23.7115,23.6344,23.6922,1031889.0
2023-03-17 12:45:00,24.58,24.58,24.48,24.51,1400541.0,23.6826,23.6826,23.5863,23.6152,1400541.0
2023-03-17 12:50:00,24.51,24.59,24.37,24.37,2123136.0,23.6152,23.6922,23.4803,23.4803,2123136.0
2023-03-17 12:55:00,24.38,24.55,24.36,24.5,1308126.0,23.4899,23.6537,23.4706,23.6055,1308126.0
2023-03-17 13:00:00,24.51,24.58,24.49,24.57,909823.0,23.6152,23.6826,23.5959,23.673,909823.0
2023-03-17 13:05:00,24.58,24.67,24.55,24.65,1408420.0,23.6826,23.7693,23.6537,23.75,1408420.0
2023-03-17 13:10:00,24.64,24.75,24.62,24.75,1689499.0,23.7404,23.8464,23.7211,23.8464,1689499.0
2023-03-17 13:15:00,24.75,24.78,24.61,24.68,1932454.0,23.8464,23.8753,23.7115,23.779,1932454.0
2023-03-17 13:20:00,24.69,24.84,24.65,24.72,2463554.0,23.7886,23.9331,23.75,23.8175,2463554.0
2023-03-17 13:25:00,24.71,24.71,24.63,24.69,1247363.0,23.8079,23.8079,23.7308,23.7886,1247363.0
2023-03-17 13:30:00,24.69,24.82,24.6,24.64,1925699.0,23.7886,23.9138,23.7019,23.7404,1925699.0
2023-03-17 13:35:00,24.63,24.7,24.56,24.69,1582929.0,23.7308,23.7982,23.6633,23.7886,1582929.0
2023-03-17 13:40:00,24.7,24.71,24.54,24.71,1413771.0,23.7982,23.8079,23.6441,23.8079,1413771.0
2023-03-17 13:45:00,24.7,24.78,24.65,24.71,1662257.0,23.7982,23.8753,23.75,23.8079,1662257.0
2023-03-17 13:50:00,24.71,24.76,24.62,24.67,1153612.0,23.8079,23.856,23.7211,23.7693,1153612.0
2023-03-17 13:55:00,24.67,24.75,24.61,24.75,1027434.0,23.7693,23.8464,23.7115,23.8464,1027434.0
2023-03-17 14:00:00,24.76,24.88,24.7,24.71,2515872.0,23.856,23.9716,23.7982,23.8079,2515872.0
2023-03-17 14:05:00,24.72,24.75,24.57,24.62,1991498.0,23.8175,23.8464,23.673,23.7211,1991498.0
2023-03-17 14:10:00,24.62,24.64,24.51,24.53,1268520.0,23.7211,23.7404,23.6152,23.6344,1268520.0
2023-03-17 14:15:00,24.53,24.59,24.46,24.51,1760728.0,23.6344,23.6922,23.567,23.6152,1760728.0
2023-03-17 14:20:00,24.5,24.54,24.39,24.4,1357564.0,23.6055,23.6441,23.4995,23.5092,1357564.0
2023-03-17 14:25:00,24.4,24.42,24.31,24.35,1506137.0,23.5092,23.5284,23.4225,23.461,1506137.0
2023-03-17 14:30:00,24.35,24.44,24.31,24.4,1909681.0,23.461,23.5477,23.4225,23.5092,1909681.0
2023-03-17 14:35:00,24.41,24.43,24.29,24.37,1414574.0,23.5188,23.5381,23.4032,23.4803,1414574.0
2023-03-17 14:40:00,24.37,24.4,24.28,24.35,1416863.0,23.4803,23.5092,23.3936,23.461,1416863.0
2023-03-17 14:45:00,24.35,24.36,24.27,24.33,1467145.0,23.461,23.4706,23.3839,23.4417,1467145.0
2023-03-17 14:50:00,24.33,24.44,24.19,24.42,2529304.0,23.4417,23.5477,23.3068,23.5284,2529304.0
2023-03-17 14:55:00,24.42,24.49,24.38,24.42,2199726.0,23.5284,23.5959,23.4899,23.5284,2199726.0
2023-03-17 15:00:00,24.42,24.45,24.32,24.4,1540622.0,23.5284,23.5573,23.4321,23.5092,1540622.0
2023-03-17 15:05:00,24.4,24.46,24.32,24.41,2330735.0,23.5092,23.567,23.4321,23.5188,2330735.0
2023-03-17 15:10:00,24.42,24.56,24.4,24.53,3188765.0,23.5284,23.6633,23.5092,23.6344,3188765.0
2023-03-17 15:15:00,24.52,24.67,24.44,24.6,3519555.0,23.6248,23.7693,23.5477,23.7019,3519555.0
2023-03-17 15:20:00,24.6,24.68,24.54,24.67,1837376.0,23.7019,23.779,23.6441,23.7693,1837376.0
2023-03-17 15:25:00,24.66,24.69,24.56,24.65,2175475.0,23.7597,23.7886,23.6633,23.75,2175475.0
2023-03-17 15:30:00,24.66,24.67,24.43,24.53,2657691.0,23.7597,23.7693,23.5381,23.6344,2657691.0
2023-03-17 15:35:00,24.54,24.54,24.45,24.49,1373055.0,23.6441,23.6441,23.5573,23.5959,1373055.0
2023-03-17 15:40:00,24.49,24.65,24.48,24.61,2048179.0,23.5959,23.75,23.5863,23.7115,2048179.0
2023-03-17 15:45:00,24.61,24.62,24.41,24.44,2505056.0,23.7115,23.7211,23.5188,23.5477,2505056.0
2023-03-17 15:50:00,24.44,24.61,24.4,24.59,3189954.0,23.5477,23.7115,23.5092,23.6922,3189954.0
2023-03-17 15:55:00,24.59,24.67,24.5,24.57,3879125.0,23.6922,23.7693,23.6055,23.673,3879125.0
2023-03-20 09:30:00,24.43,24.49,24.17,24.18,5959162.0,23.5381,23.5959,23.2876,23.2972,5959162.0
2023-03-20 09:35:00,24.17,24.33,24.03,24.27,5100869.0,23.2876,23.4417,23.1527,23.3839,5100869.0
2023-03-20 09:40:00,24.26,24.36,24.03,24.1,3698021.0,23.3743,23.4706,23.1527,23.2201,3698021.0
2023-03-20 09:45:00,24.11,24.18,23.89,24.12,4488896.0,23.2298,23.2972,23.0178,23.2394,4488896.0
2023-03-20 09:50:00,24.12,24.26,24.07,24.07,3764162.0,23.2394,23.3743,23.1912,23.1912,3764162.0
2023-03-20 09:55:00,24.08,24.16,24.01,24.08,2616724.0,23.2009,23.2779,23.1334,23.2009,2616724.0
2023-03-20 10:00:00,24.08,24.37,24.06,24.33,4499416.0,23.2009,23.4803,23.1816,23.4417,4499416.0
2023-03-20 10:05:00,24.33,24.38,24.09,24.15,3317617.0,23.4417,23.4899,23.2105,23.2683,3317617.0
2023-03-20 10:10:00,24.16,24.28,24.07,24.16,2594390.0,23.2779,23.3936,23.1912,23.2779,2594390.0
2023-03-20 10:15:00,24.15,24.26,24.04,24.07,2514254.0,23.2683,23.3743,23.1623,23.1912,2514254.0
2023-03-20 10:20:00,24.07,24.34,24.02,24.33,2435419.0,23.1912,23.4514,23.143,23.4417,2435419.0
2023-03-20 10:25:00,24.34,24.36,24.25,24.33,2184823.0,23.4514,23.4706,23.3646,23.4417,2184823.0
2023-03-20 10:30:00,24.33,24.43,24.27,24.39,2646690.0,23.4417,23.5381,23.3839,23.4995,2646690.0
2023-03-20 10:35:00,24.4,24.45,24.2,24.21,2248645.0,23.5092,23.5573,23.3165,23.3261,2248645.0
2023-03-20 10:40:00,24.21,24.36,24.2,24.3,1420930.0,23.3261,23.4706,23.3165,23.4128,1420930.0
2023-03-20 10:45:00,24.29,24.51,24.23,24.5,2397817.0,23.4032,23.6152,23.3454,23.6055,2397817.0
2023-03-20 10:50:00,24.5,24.52,24.38,24.45,2549391.0,23.6055,23.6248,23.4899,23.5573,2549391.0
2023-03-20 10:55:00,24.45,24.59,24.42,24.55,2207739.0,23.5573,23.6922,23.5284,23.6537,2207739.0
2023-03-20 11:00:00,24.56,24.67,24.51,24.6,2542336.0,23.6633,23.7693,23.6152,23.7019,2542336.0
2023-03-20 11:05:00,24.61,24.68,24.61,24.63,1927048.0,23.7115,23.779,23.7115,23.7308,1927048.0
2023-03-20 11:10:00,24.63,24.64,24.51,24.6,2339196.0,23.7308,23.7404,23.6152,23.7019,2339196.0
2023-03-20 11:15:00,24.61,24.65,24.54,24.62,1241507.0,23.7115,23.75,23.6441,23.7211,1241507.0
2023-03-20 11:20:00,24.63,24.69,24.59,24.62,1071142.0,23.7308,23.7886,23.6922,23.7211,1071142.0
2023-03-20 11:25:00,24.63,24.85,24.61,24.82,2399026.0,23.7308,23.9427,23.7115,23.9138,2399026.0
2023-03-20 11:30:00,24.83,24.86,24.69,24.73,2259745.0,23.9235,23.9524,23.7886,23.8271,2259745.0
2023-03-20 11:35:00,24.73,24.76,24.68,24.73,1350497.0,23.8271,23.856,23.779,23.8271,1350497.0
2023-03-20 11:40:00,24.74,24.77,24.64,24.65,1473997.0,23.8368,23.8657,23.7404,23.75,1473997.0
2023-03-20 11:45:00,24.66,24.69,24.55,24.57,1610447.0,23.7597,23.7886,23.6537,23.673,1610447.0
2023-03-20 11:50:00,24.56,24.61,24.43,24.47,2170037.0,23.6633,23.7115,23.5381,23.5766,2170037.0
2023-03-20 11:55:00,24.47,24.52,24.37,24.39,2345039.0,23.5766,23.6248,23.4803,23.4995,2345039.0
2023-03-20 12:00:00,24.38,24.44,24.35,24.42,1680024.0,23.4899,23.5477,23.461,23.5284,1680024.0
2023-03-20 12:05:00,24.42,24.45,24.23,24.25,2257662.0,23.5284,23.5573,23.3454,23.3646,2257662.0
2023-03-20 12:10:00,24.25,24.27,24.09,24.22,2762550.0,23.3646,23.3839,23.2105,23.3357,2762550.0
2023-03-20 12:15:00,24.22,24.3,24.19,24.25,2110128.0,23.3357,23.4128,23.3068,23.3646,2110128.0
2023-03-20 12:20:00,24.25,24.31,24.22,24.27,1790943.0,23.3646,23.4225,23.3357,23.3839,1790943.0
2023-03-20 12:25:00,24.27,24.32,24.19,24.32,1848462.0,23.3839,23.4321,23.3068,23.4321,1848462.0
2023-03-20 12:30:00,24.31,24.38,24.28,24.35,1748373.0,23.4225,23.4899,23.3936,23.461,1748373.0
2023-03-20 12:35:00,24.34,24.37,24.29,24.35,1040259.0,23.4514,23.4803,23.4032,23.461,1040259.0
2023-03-20 12:40:00,24.34,24.37,24.27,24.32,1106742.0,23.4514,23.4803,23.3839,23.4321,1106742.0
2023-03-20 12:45:00,24.31,24.41,24.25,24.39,1490509.0,23.4225,23.5188,23.3646,23.4995,1490509.0
2023-03-20 12:50:00,24.39,24.54,24.38,24.49,2744788.0,23.4995,23.6441,23.4899,23.5959,2744788.0
2023-03-20 12:55:00,24.5,24.57,24.46,24.5,1775577.0,23.6055,23.673,23.567,23.6055,1775577.0
2023-03-20 13:00:00,24.51,24.56,24.48,24.52,1281337.0,23.6152,23.6633,23.5863,23.6248,1281337.0
2023-03-20 13:05:00,24.52,24.66,24.51,24.54,2552089.0,23.6248,23.7597,23.6152,23.6441,2552089.0
2023-03-20 13:10:00,24.55,24.62,24.54,24.61,916530.0,23.6537,23.7211,23.6441,23.7115,916530.0
2023-03-20 13:15:00,24.61,24.67,24.6,24.64,1584538.0,23.7115,23.7693,23.7019,23.7404,1584538.0
2023-03-20 13:20:00,24.63,24.65,24.58,24.63,978279.0,23.7308,23.75,23.6826,23.7308,978279.0
2023-03-20 13:25:00,24.63,24.66,24.56,24.59,1364977.0,23.7308,23.7597,23.6633,23.6922,1364977.0
2023-03-20 13:30:00,24.59,24.7,24.58,24.6,1733383.0,23.6922,23.7982,23.6826,23.7019,1733383.0
2023-03-20 13:35:00,24.6,24.62,24.53,24.62,1111494.0,23.7019,23.7211,23.6344,23.7211,1111494.0
2023-03-20 13:40:00,24.62,24.71,24.61,24.71,1429149.0,23.7211,23.8079,23.7115,23.8079,1429149.0
2023-03-20 13:45:00,24.71,24.71,24.62,24.68,870144.0,23.8079,23.8079,23.7211,23.779,870144.0
2023-03-20 13:50:00,24.68,24.69,24.59,24.6,784634.0,23.779,23.7886,23.6922,23.7019,784634.0
2023-03-20 13:55:00,24.6,24.69,24.59,24.64,799499.0,23.7019,23.7886,23.6922,23.7404,799499.0
2023-03-20 14:00:00,24.65,24.68,24.57,24.59,1014267.0,23.75,23.779,23.673,23.6922,1014267.0
2023-03-20 14:05:00,24.59,24.62,24.52,24.54,951874.0,23.6922,23.7211,23.6248,23.6441,951874.0
2023-03-20 14:10:00,24.54,24.62,24.52,24.58,1089301.0,23.6441,23.7211,23.6248,23.6826,1089301.0
2023-03-20 14:15:00,24.58,24.65,24.53,24.62,771918.0,23.6826,23.75,23.6344,23.7211,771918.0
2023-03-20 14:20:00,24.62,24.74,24.61,24.73,1387136.0,23.7211,23.8368,23.7115,23.8271,1387136.0
2023-03-20 14:25:00,24.72,24.75,24.65,24.67,1073747.0,23.8175,23.8464,23.75,23.7693,1073747.0
2023-03-20 14:30:00,24.67,24.7,24.57,24.62,1865606.0,23.7693,23.7982,23.673,23.7211,1865606.0
2023-03-20 14:35:00,24.61,24.62,24.51,24.53,1228501.0,23.7115,23.7211,23.6152,23.6344,1228501.0
2023-03-20 14:40:00,24.53,24.62,24.48,24.6,1305510.0,23.6344,23.7211,23.5863,23.7019,1305510.0
2023-03-20 14:45:00,24.6,24.67,24.58,24.65,1296508.0,23.7019,23.7693,23.6826,23.75,1296508.0
2023-03-20 14:50:00,24.65,24.78,24.64,24.67,2126464.0,23.75,23.8753,23.7404,23.7693,2126464.0
2023-03-20 14:55:00,24.67,24.71,24.61,24.65,1116553.0,23.7693,23.8079,23.7115,23.75,1116553.0
2023-03-20 15:00:00,24.64,24.7,24.59,24.67,887190.0,23.7404,23.7982,23.6922,23.7693,887190.0
2023-03-20 15:05:00,24.66,24.73,24.6,24.61,1175663.0,23.7597,23.8271,23.7019,23.7115,1175663.0
2023-03-20 15:10:00,24.62,24.65,24.57,24.61,873126.0,23.7211,23.75,23.673,23.7115,873126.0
2023-03-20 15:15:00,24.62,24.69,24.56,24.68,894142.0,23.7211,23.7886,23.6633,23.779,894142.0
2023-03-20 15:20:00,24.68,24.69,24.54,24.6,1202787.0,23.779,23.7886,23.6441,23.7019,1202787.0
2023-03-20 15:25:00,24.61,24.69,24.6,24.65,1185001.0,23.7115,23.7886,23.7019,23.75,1185001.0
2023-03-20 15:30:00,24.64,24.72,24.61,24.69,1440320.0,23.7404,23.8175,23.7115,23.7886,1440320.0
2023-03-20 15:35:00,24.7,24.74,24.65,24.7,1417141.0,23.7982,23.8368,23.75,23.7982,1417141.0
2023-03-20 15:40:00,24.7,24.76,24.68,24.72,1209206.0,23.7982,23.856,23.779,23.8175,1209206.0
2023-03-20 15:45:00,24.71,24.82,24.67,24.78,2101246.0,23.8079,23.9138,23.7693,23.8753,2101246.0
2023-03-20 15:50:00,24.79,24.92,24.79,24.81,2896755.0,23.8849,24.0102,23.8849,23.9042,2896755.0
2023-03-20 15:55:00,24.81,24.83,24.77,24.82,1796560.0,23.9042,23.9235,23.8657,23.9138,1796560.0
2023-03-21 09:30:00,25.31,25.53,25.31,25.49,4846638.0,24.3859,24.5979,24.3859,24.5594,4846638.0
2023-03-21 09:35:00,25.5,25.54,25.36,25.37,3559888.0,24.569,24.6076,24.4341,24.4438,3559888.0
2023-03-21 09:40:00,25.37,25.48,25.35,25.39,2401406.0,24.4438,24.5497,24.4245,24.463,2401406.0
2023-03-21 09:45:00,25.38,25.44,25.24,25.35,2775756.0,24.4534,24.5112,24.3185,24.4245,2775756.0
2023-03-21 09:50:00,25.36,25.45,25.33,25.44,1871226.0,24.4341,24.5208,24.4052,24.5112,1871226.0
2023-03-21 09:55:00,25.44,25.56,25.42,25.53,2770867.0,24.5112,24.6268,24.4919,24.5979,2770867.0
2023-03-21 10:00:00,25.54,25.67,25.42,25.47,4464692.0,24.6076,24.7328,24.4919,24.5401,4464692.0
2023-03-21 10:05:00,25.47,25.5,25.28,25.41,2389156.0,24.5401,24.569,24.357,24.4823,2389156.0
2023-03-21 10:10:00,25.41,25.5,25.31,25.32,2411984.0,24.4823,24.569,24.3859,24.3956,2411984.0
2023-03-21 10:15:00,25.32,25.35,25.19,25.28,3141796.0,24.3956,24.4245,24.2703,24.357,3141796.0
2023-03-21 10:20:00,25.29,25.32,25.13,25.16,2098682.0,24.3667,24.3956,24.2125,24.2414,2098682.0
2023-03-21 10:25:00,25.16,25.18,25.06,25.15,2376151.0,24.2414,24.2607,24.1451,24.2318,2376151.0
2023-03-21 10:30:00,25.16,25.22,25.09,25.12,1749650.0,24.2414,24.2992,24.174,24.2029,1749650.0
2023-03-21 10:35:00,25.11,25.22,25.06,25.2,1825162.0,24.1933,24.2992,24.1451,24.28,1825162.0
2023-03-21 10:40:00,25.19,25.24,25.09,25.16,1413918.0,24.2703,24.3185,24.174,24.2414,1413918.0
2023-03-21 10:45:00,25.16,25.24,25.15,25.21,1250283.0,24.2414,24.3185,24.2318,24.2896,1250283.0
2023-03-21 10:50:00,25.21,25.22,24.98,24.98,2501946.0,24.2896,24.2992,24.068,24.068,2501946.0
2023-03-21 10:55:00,24.98,25.07,24.94,25.05,1510985.0,24.068,24.1547,24.0295,24.1354,1510985.0
2023-03-21 11:00:00,25.05,25.11,25.02,25.04,1350818.0,24.1354,24.1933,24.1065,24.1258,1350818.0
2023-03-21 11:05:00,25.05,25.16,25.0,25.12,1614985.0,24.1354,24.2414,24.0873,24.2029,1614985.0
2023-03-21 11:10:00,25.13,25.29,25.13,25.27,2081768.0,24.2125,24.3667,24.2125,24.3474,2081768.0
2023-03-21 11:15:00,25.27,25.32,25.25,25.3,1804792.0,24.3474,24.3956,24.3281,24.3763,1804792.0
2023-03-21 11:20:00,25.3,25.31,25.21,25.23,906786.0,24.3763,24.3859,24.2896,24.3089,906786.0
2023-03-21 11:25:00,25.24,25.26,25.16,25.2,1177759.0,24.3185,24.3378,24.2414,24.28,1177759.0
2023-03-21 11:30:00,25.19,25.29,25.17,25.21,1252397.0,24.2703,24.3667,24.2511,24.2896,1252397.0
2023-03-21 11:35:00,25.2,25.23,25.05,25.09,1665531.0,24.28,24.3089,24.1354,24.174,1665531.0
2023-03-21 11:40:00,25.09,25.12,24.96,25.02,2151623.0,24.174,24.2029,24.0487,24.1065,2151623.0
2023-03-21 11:45:00,25.01,25.03,24.93,25.02,1922556.0,24.0969,24.1162,24.0198,24.1065,1922556.0
2023-03-21 11:50:00,25.03,25.11,25.01,25.11,1641889.0,24.1162,24.1933,24.0969,24.1933,1641889.0
2023-03-21 11:55:00,25.1,25.13,25.03,25.05,943994.0,24.1836,24.2125,24.1162,24.1354,943994.0
2023-03-21 12:00:00,25.05,25.11,25.01,25.03,1404634.0,24.1354,24.1933,24.0969,24.1162,1404634.0
2023-03-21 12:05:00,25.03,25.16,25.02,25.14,1406672.0,24.1162,24.2414,24.1065,24.2222,1406672.0
2023-03-21 12:10:00,25.14,25.23,25.14,25.18,1328812.0,24.2222,24.3089,24.2222,24.2607,1328812.0
2023-03-21 12:15:00,25.19,25.23,25.14,25.19,751133.0,24.2703,24.3089,24.2222,24.2703,751133.0
2023-03-21 12:20:00,25.19,25.25,25.17,25.21,869817.0,24.2703,24.3281,24.2511,24.2896,869817.0
2023-03-21 12:25:00,25.2,25.28,25.19,25.25,976947.0,24.28,24.357,24.2703,24.3281,976947.0
2023-03-21 12:30:00,25.25,25.35,25.24,25.31,1712320.0,24.3281,24.4245,24.3185,24.3859,1712320.0
2023-03-21 12:35:00,25.32,25.34,25.27,25.28,922817.0,24.3956,24.4149,24.3474,24.357,922817.0
2023-03-21 12:40:00,25.28,25.29,25.22,25.24,721735.0,24.357,24.3667,24.2992,24.3185,721735.0
2023-03-21 12:45:00,25.24,25.27,25.18,25.24,1176764.0,24.3185,24.3474,24.2607,24.3185,1176764.0
2023-03-21 12:50:00,25.25,25.34,25.23,25.29,1331252.0,24.3281,24.4149,24.3089,24.3667,1331252.0
2023-03-21 12:55:00,25.29,25.38,25.28,25.33,1558832.0,24.3667,24.4534,24.357,24.4052,1558832.0
2023-03-21 13:00:00,25.33,25.35,25.28,25.3,792808.0,24.4052,24.4245,24.357,24.3763,792808.0
2023-03-21 13:05:00,25.31,25.36,25.28,25.33,1410404.0,24.3859,24.4341,24.357,24.4052,1410404.0
2023-03-21 13:10:00,25.34,25.43,25.32,25.39,1406716.0,24.4149,24.5016,24.3956,24.463,1406716.0
2023-03-21 13:15:00,25.39,25.45,25.36,25.43,908570.0,24.463,24.5208,24.4341,24.5016,908570.0
2023-03-21 13:20:00,25.43,25.46,25.39,25.39,880096.0,24.5016,24.5305,24.463,24.463,880096.0
2023-03-21 13:25:00,25.39,25.49,25.37,25.47,1180820.0,24.463,24.5594,24.4438,24.5401,1180820.0
2023-03-21 13:30:00,25.47,25.53,25.47,25.52,1308638.0,24.5401,24.5979,24.5401,24.5883,1308638.0
2023-03-21 13:35:00,25.53,25.56,25.48,25.49,1506785.0,24.5979,24.6268,24.5497,24.5594,1506785.0
2023-03-21 13:40:00,25.5,25.52,25.45,25.49,1155347.0,24.569,24.5883,24.5208,24.5594,1155347.0
2023-03-21 13:45:00,25.48,25.52,25.45,25.46,1054583.0,24.5497,24.5883,24.5208,24.5305,1054583.0
2023-03-21 13:50:00,25.46,25.47,25.41,25.46,927654.0,24.5305,24.5401,24.4823,24.5305,927654.0
2023-03-21 13:55:00,25.45,25.46,25.33,25.34,1403000.0,24.5208,24.5305,24.4052,24.4149,1403000.0
2023-03-21 14:00:00,25.34,25.42,25.33,25.42,1148032.0,24.4149,24.4919,24.4052,24.4919,1148032.0
2023-03-21 14:05:00,25.41,25.46,25.38,25.41,1278420.0,24.4823,24.5305,24.4534,24.4823,1278420.0
2023-03-21 14:10:00,25.42,25.45,25.4,25.44,687514.0,24.4919,24.5208,24.4727,24.5112,687514.0
2023-03-21 14:15:00,25.44,25.47,25.41,25.43,898002.0,24.5112,24.5401,24.4823,24.5016,898002.0
2023-03-21 14:20:00,25.42,25.46,25.4,25.44,755668.0,24.4919,24.5305,24.4727,24.5112,755668.0
2023-03-21 14:25:00,25.44,25.52,25.43,25.49,1147105.0,24.5112,24.5883,24.5016,24.5594,1147105.0
2023-03-21 14:30:00,25.49,25.54,25.49,25.54,795830.0,24.5594,24.6076,24.5594,24.6076,795830.0
2023-03-21 14:35:00,25.54,25.58,25.49,25.51,1090664.0,24.6076,24.6461,24.5594,24.5786,1090664.0
2023-03-21 14:40:00,25.51,25.57,25.5,25.55,812805.0,24.5786,24.6365,24.569,24.6172,812805.0
2023-03-21 14:45:00,25.55,25.63,25.55,25.62,1292220.0,24.6172,24.6943,24.6172,24.6846,1292220.0
2023-03-21 14:50:00,25.61,25.63,25.58,25.63,1071109.0,24.675,24.6943,24.6461,24.6943,1071109.0
2023-03-21 14:55:00,25.63,25.73,25.61,25.68,1639662.0,24.6943,24.7906,24.675,24.7424,1639662.0
2023-03-21 15:00:00,25.68,25.75,25.66,25.73,1276304.0,24.7424,24.8099,24.7232,24.7906,1276304.0
2023-03-21 15:05:00,25.72,25.75,25.69,25.74,935362.0,24.781,24.8099,24.7521,24.8003,935362.0
2023-03-21 15:10:00,25.74,25.82,25.71,25.74,1454642.0,24.8003,24.8773,24.7713,24.8003,1454642.0
2023-03-21 15:15:00,25.74,25.8,25.72,25.79,949976.0,24.8003,24.8581,24.781,24.8484,949976.0
2023-03-21 15:20:00,25.79,25.83,25.74,25.76,1189867.0,24.8484,24.887,24.8003,24.8195,1189867.0
2023-03-21 15:25:00,25.76,25.8,25.7,25.79,1358464.0,24.8195,24.8581,24.7617,24.8484,1358464.0
2023-03-21 15:30:00,25.78,25.82,25.73,25.74,1134396.0,24.8388,24.8773,24.7906,24.8003,1134396.0
2023-03-21 15:35:00,25.74,25.91,25.73,25.91,1997163.0,24.8003,24.964,24.7906,24.964,1997163.0
2023-03-21 15:40:00,25.91,26.0,25.9,26.0,2267116.0,24.964,25.0508,24.9544,25.0508,2267116.0
2023-03-21 15:45:00,25.99,26.0,25.93,25.96,1394929.0,25.0411,25.0508,24.9833,25.0122,1394929.0
2023-03-21 15:50:00,25.95,25.98,25.89,25.91,1931194.0,25.0026,25.0315,24.9448,24.964,1931194.0
2023-03-21 15:55:00,25.91,25.91,25.78,25.89,3213851.0,24.964,24.964,24.8388,24.9448,3213851.0
2023-03-22 09:30:00,25.71,25.75,25.58,25.65,2709576.0,24.9217,24.9605,24.7957,24.8635,2709576.0
2023-03-22 09:35:00,25.66,25.76,25.61,25.76,1753273.0,24.8732,24.9702,24.8248,24.9702,1753273.0
2023-03-22 09:40:00,25.75,25.77,25.63,25.69,1464931.0,24.9605,24.9799,24.8442,24.9023,1464931.0
2023-03-22 09:45:00,25.68,25.79,25.65,25.74,1522389.0,24.8926,24.9992,24.8635,24.9508,1522389.0
2023-03-22 09:50:00,25.73,25.86,25.72,25.79,2002479.0,24.9411,25.0671,24.9314,24.9992,2002479.0
2023-03-22 09:55:00,25.8,25.81,25.73,25.78,1405377.0,25.0089,25.0186,24.9411,24.9896,1405377.0
2023-03-22 10:00:00,25.77,25.85,25.73,25.78,1460218.0,24.9799,25.0574,24.9411,24.9896,1460218.0
2023-03-22 10:05:00,25.77,25.81,25.71,25.75,1115046.0,24.9799,25.0186,24.9217,24.9605,1115046.0
2023-03-22 10:10:00,25.75,25.78,25.66,25.7,938953.0,24.9605,24.9896,24.8732,24.912,938953.0
2023-03-22 10:15:00,25.69,25.8,25.67,25.77,1022159.0,24.9023,25.0089,24.8829,24.9799,1022159.0
2023-03-22 10:20:00,25.77,25.91,25.76,25.88,2152195.0,24.9799,25.1156,24.9702,25.0865,2152195.0
2023-03-22 10:25:00,25.89,26.11,25.87,26.07,3348890.0,25.0962,25.3094,25.0768,25.2707,3348890.0
2023-03-22 10:30:00,26.08,26.1,26.0,26.05,1559009.0,25.2804,25.2997,25.2028,25.2513,1559009.0
2023-03-22 10:35:00,26.04,26.05,25.96,26.0,928343.0,25.2416,25.2513,25.164,25.2028,928343.0
2023-03-22 10:40:00,26.0,26.02,25.97,26.0,1038625.0,25.2028,25.2222,25.1737,25.2028,1038625.0
2023-03-22 10:45:00,26.0,26.02,25.94,25.95,1139893.0,25.2028,25.2222,25.1446,25.1543,1139893.0
2023-03-22 10:50:00,25.95,25.98,25.88,25.97,1087612.0,25.1543,25.1834,25.0865,25.1737,1087612.0
2023-03-22 10:55:00,25.96,25.98,25.94,25.96,596512.0,25.164,25.1834,25.1446,25.164,596512.0
2023-03-22 11:00:00,25.96,25.98,25.9,25.93,810609.0,25.164,25.1834,25.1059,25.135,810609.0
2023-03-22 11:05:00,25.93,25.98,25.9,25.91,748481.0,25.135,25.1834,25.1059,25.1156,748481.0
2023-03-22 11:10:00,25.92,25.97,25.8,25.9,1659378.0,25.1253,25.1737,25.0089,25.1059,1659378.0
2023-03-22 11:15:00,25.9,25.94,25.89,25.91,680426.0,25.1059,25.1446,25.0962,25.1156,680426.0
2023-03-22 11:20:00,25.91,26.01,25.9,26.01,1018917.0,25.1156,25.2125,25.1059,25.2125,1018917.0
2023-03-22 11:25:00,26.01,26.03,25.97,25.99,943132.0,25.2125,25.2319,25.1737,25.1931,943132.0
2023-03-22 11:30:00,25.99,26.09,25.99,26.06,1211428.0,25.1931,25.29,25.1931,25.261,1211428.0
2023-03-22 11:35:00,26.05,26.13,26.04,26.11,1173171.0,25.2513,25.3288,25.2416,25.3094,1173171.0
2023-03-22 11:40:00,26.11,26.15,26.05,26.07,1019077.0,25.3094,25.3482,25.2513,25.2707,1019077.0
2023-03-22 11:45:00,26.07,26.13,26.05,26.09,684468.0,25.2707,25.3288,25.2513,25.29,684468.0
2023-03-22 11:50:00,26.09,26.14,26.07,26.11,498848.0,25.29,25.3385,25.2707,25.3094,498848.0
2023-03-22 11:55:00,26.11,26.11,26.05,26.07,559267.0,25.3094,25.3094,25.2513,25.2707,559267.0
2023-03-22 12:00:00,26.07,26.08,26.0,26.0,715771.0,25.2707,25.2804,25.2028,25.2028,715771.0
2023-03-22 12:05:00,26.01,26.02,25.92,25.93,859365.0,25.2125,25.2222,25.1253,25.135,859365.0
2023-03-22 12:10:00,25.94,25.95,25.83,25.84,1470038.0,25.1446,25.1543,25.038,25.0477,1470038.0
2023-03-22 12:15:00,25.85,25.88,25.8,25.83,962084.0,25.0574,25.0865,25.0089,25.038,962084.0
2023-03-22 12:20:00,25.83,25.86,25.72,25.81,1339702.0,25.038,25.0671,24.9314,25.0186,1339702.0
2023-03-22 12:25:00,25.81,25.84,25.77,25.78,1068610.0,25.0186,25.0477,24.9799,24.9896,1068610.0
2023-03-22 12:30:00,25.78,25.82,25.75,25.78,696019.0,24.9896,25.0283,24.9605,24.9896,696019.0
2023-03-22 12:35:00,25.77,25.8,25.74,25.79,679525.0,24.9799,25.0089,24.9508,24.9992,679525.0
2023-03-22 12:40:00,25.79,25.84,25.77,25.82,920394.0,24.9992,25.0477,24.9799,25.0283,920394.0
2023-03-22 12:45:00,25.82,25.82,25.74,25.78,670799.0,25.0283,25.0283,24.9508,24.9896,670799.0
2023-03-22 12:50:00,25.77,25.86,25.76,25.84,815451.0,24.9799,25.0671,24.9702,25.0477,815451.0
2023-03-22 12:55:00,25.83,25.85,25.78,25.83,695194.0,25.038,25.0574,24.9896,25.038,695194.0
2023-03-22 13:00:00,25.83,25.84,25.73,25.76,965030.0,25.038,25.0477,24.9411,24.9702,965030.0
2023-03-22 13:05:00,25.76,25.8,25.7,25.76,942572.0,24.9702,25.0089,24.912,24.9702,942572.0
2023-03-22 13:10:00,25.75,25.81,25.73,25.8,524272.0,24.9605,25.0186,24.9411,25.0089,524272.0
2023-03-22 13:15:00,25.81,25.85,25.79,25.83,875780.0,25.0186,25.0574,24.9992,25.038,875780.0
2023-03-22 13:20:00,25.84,25.88,25.82,25.86,789007.0,25.0477,25.0865,25.0283,25.0671,789007.0
2023-03-22 13:25:00,25.87,25.94,25.85,25.92,1095467.0,25.0768,25.1446,25.0574,25.1253,1095467.0
2023-03-22 13:30:00,25.92,25.97,25.92,25.94,1042602.0,25.1253,25.1737,25.1253,25.1446,1042602.0
2023-03-22 13:35:00,25.95,25.97,25.91,25.94,996526.0,25.1543,25.1737,25.1156,25.1446,996526.0
2023-03-22 13:40:00,25.95,25.96,25.92,25.96,507165.0,25.1543,25.164,25.1253,25.164,507165.0
2023-03-22 13:45:00,25.96,25.98,25.95,25.96,537544.0,25.164,25.1834,25.1543,25.164,537544.0
2023-03-22 13:50:00,25.96,26.0,25.95,25.99,947163.0,25.164,25.2028,25.1543,25.1931,947163.0
2023-03-22 13:55:00,26.0,26.07,25.98,26.02,1295673.0,25.2028,25.2707,25.1834,25.2222,1295673.0
2023-03-22 14:00:00,26.02,26.46,25.97,26.39,12605401.0,25.2222,25.6487,25.1737,25.5808,12605401.0
2023-03-22 14:05:00,26.39,26.75,26.32,26.35,10238578.0,25.5808,25.9298,25.513,25.5421,10238578.0
2023-03-22 14:10:00,26.36,26.41,25.99,26.1,6941606.0,25.5518,25.6002,25.1931,25.2997,6941606.0
2023-03-22 14:15:00,26.11,26.43,26.07,26.38,4723697.0,25.3094,25.6196,25.2707,25.5712,4723697.0
2023-03-22 14:20:00,26.38,26.39,26.11,26.21,3089495.0,25.5712,25.5808,25.3094,25.4064,3089495.0
2023-03-22 14:25:00,26.2,26.43,26.17,26.39,3161042.0,25.3967,25.6196,25.3676,25.5808,3161042.0
2023-03-22 14:30:00,26.4,26.59,26.15,26.26,7375774.0,25.5905,25.7747,25.3482,25.4548,7375774.0
2023-03-22 14:35:00,26.27,26.36,25.73,26.2,10861845.0,25.4645,25.5518,24.9411,25.3967,10861845.0
2023-03-22 14:40:00,26.2,26.71,26.18,26.58,10225614.0,25.3967,25.891,25.3773,25.765,10225614.0
2023-03-22 14:45:00,26.59,26.96,26.51,26.79,8343750.0,25.7747,26.1334,25.6972,25.9686,8343750.0
2023-03-22 14:50:00,26.78,26.89,26.44,26.49,6160660.0,25.9589,26.0655,25.6293,25.6778,6160660.0
2023-03-22 14:55:00,26.5,26.55,25.98,26.0,7981226.0,25.6875,25.7359,25.1834,25.2028,7981226.0
2023-03-22 15:00:00,26.01,26.16,25.62,25.66,11172622.0,25.2125,25.3579,24.8345,24.8732,11172622.0
2023-03-22 15:05:00,25.65,25.79,25.39,25.62,8807472.0,24.8635,24.9992,24.6115,24.8345,8807472.0
2023-03-22 15:10:00,25.62,25.89,25.5,25.82,6560911.0,24.8345,25.0962,24.7181,25.0283,6560911.0
2023-03-22 15:15:00,25.82,26.15,25.82,26.0,6951544.0,25.0283,25.3482,25.0283,25.2028,6951544.0
2023-03-22 15:20:00,26.0,26.42,25.94,26.16,6543975.0,25.2028,25.6099,25.1446,25.3579,6543975.0
2023-03-22 15:25:00,26.17,26.26,25.99,26.19,4171292.0,25.3676,25.4548,25.1931,25.387,4171292.0
2023-03-22 15:30:00,26.19,26.24,25.78,25.85,4884038.0,25.387,25.4354,24.9896,25.0574,4884038.0
2023-03-22 15:35:00,25.85,25.91,25.6,25.7,3622246.0,25.0574,25.1156,24.8151,24.912,3622246.0
2023-03-22 15:40:00,25.71,25.84,25.58,25.58,4404651.0,24.9217,25.0477,24.7957,24.7957,4404651.0
2023-03-22 15:45:00,25.59,25.59,25.3,25.4,5225621.0,24.8054,24.8054,24.5243,24.6212,5225621.0
2023-03-22 15:50:00,25.4,25.41,24.98,25.01,6416203.0,24.6212,24.6309,24.2141,24.2432,6416203.0
2023-03-22 15:55:00,25.01,25.04,24.64,24.66,4980571.0,24.2432,24.2722,23.8845,23.9039,4980571.0
2023-03-23 09:30:00,25.59,25.78,25.58,25.68,5017420.0,24.8054,24.9896,24.7957,24.8926,5017420.0
2023-03-23 09:35:00,25.67,25.7,25.61,25.64,2103848.0,24.8829,24.912,24.8248,24.8538,2103848.0
2023-03-23 09:40:00,25.63,25.81,25.54,25.7,2892119.0,24.8442,25.0186,24.7569,24.912,2892119.0
2023-03-23 09:45:00,25.7,25.79,25.55,25.66,2588216.0,24.912,24.9992,24.7666,24.8732,2588216.0
2023-03-23 09:50:00,25.67,25.77,25.6,25.73,1937121.0,24.8829,24.9799,24.8151,24.9411,1937121.0
2023-03-23 09:55:00,25.74,25.83,25.68,25.79,2395104.0,24.9508,25.038,24.8926,24.9992,2395104.0
2023-03-23 10:00:00,25.8,25.97,25.78,25.82,3977884.0,25.0089,25.1737,24.9896,25.0283,3977884.0
2023-03-23 10:05:00,25.82,25.95,25.78,25.91,1547768.0,25.0283,25.1543,24.9896,25.1156,1547768.0
2023-03-23 10:10:00,25.92,26.05,25.91,25.99,3323248.0,25.1253,25.2513,25.1156,25.1931,3323248.0
2023-03-23 10:15:00,26.0,26.11,25.99,26.03,2124842.0,25.2028,25.3094,25.1931,25.2319,2124842.0
2023-03-23 10:20:00,26.03,26.06,25.92,26.04,2266521.0,25.2319,25.261,25.1253,25.2416,2266521.0
2023-03-23 10:25:00,26.04,26.18,26.03,26.05,2678040.0,25.2416,25.3773,25.2319,25.2513,2678040.0
2023-03-23 10:30:00,26.05,26.08,25.97,26.02,1754373.0,25.2513,25.2804,25.1737,25.2222,1754373.0
2023-03-23 10:35:00,26.02,26.13,25.99,26.13,1581582.0,25.2222,25.3288,25.1931,25.3288,1581582.0
2023-03-23 10:40:00,26.13,26.22,26.1,26.2,2618867.0,25.3288,25.4161,25.2997,25.3967,2618867.0
2023-03-23 10:45:00,26.2,26.44,26.18,26.41,3430591.0,25.3967,25.6293,25.3773,25.6002,3430591.0
2023-03-23 10:50:00,26.42,26.46,26.37,26.44,2159096.0,25.6099,25.6487,25.5615,25.6293,2159096.0
2023-03-23 10:55:00,26.44,26.45,26.32,26.4,2410163.0,25.6293,25.639,25.513,25.5905,2410163.0
2023-03-23 11:00:00,26.41,26.5,26.4,26.46,2267788.0,25.6002,25.6875,25.5905,25.6487,2267788.0
2023-03-23 11:05:00,26.47,26.61,26.44,26.5,3030562.0,25.6584,25.7941,25.6293,25.6875,3030562.0
2023-03-23 11:10:00,26.5,26.57,26.48,26.5,1858176.0,25.6875,25.7553,25.6681,25.6875,1858176.0
2023-03-23 11:15:00,26.5,26.51,26.34,26.36,3104351.0,25.6875,25.6972,25.5324,25.5518,3104351.0
2023-03-23 11:20:00,26.36,26.49,26.35,26.47,1892678.0,25.5518,25.6778,25.5421,25.6584,1892678.0
2023-03-23 11:25:00,26.46,26.47,26.26,26.28,2415533.0,25.6487,25.6584,25.4548,25.4742,2415533.0
2023-03-23 11:30:00,26.29,26.42,26.29,26.37,1720522.0,25.4839,25.6099,25.4839,25.5615,1720522.0
2023-03-23 11:35:00,26.37,26.46,26.34,26.39,1384586.0,25.5615,25.6487,25.5324,25.5808,1384586.0
2023-03-23 11:40:00,26.39,26.44,26.27,26.28,1365260.0,25.5808,25.6293,25.4645,25.4742,1365260.0
2023-03-23 11:45:00,26.28,26.4,26.23,26.39,1625294.0,25.4742,25.5905,25.4258,25.5808,1625294.0
2023-03-23 11:50:00,26.38,26.46,26.38,26.44,1512098.0,25.5712,25.6487,25.5712,25.6293,1512098.0
2023-03-23 11:55:00,26.45,26.48,26.31,26.35,1574073.0,25.639,25.6681,25.5033,25.5421,1574073.0
2023-03-23 12:00:00,26.35,26.38,26.28,26.34,1161679.0,25.5421,25.5712,25.4742,25.5324,1161679.0
2023-03-23 12:05:00,26.35,26.44,26.3,26.41,1278865.0,25.5421,25.6293,25.4936,25.6002,1278865.0
2023-03-23 12:10:00,26.41,26.42,26.24,26.26,1281292.0,25.6002,25.6099,25.4354,25.4548,1281292.0
2023-03-23 12:15:00,26.27,26.28,26.18,26.25,1286400.0,25.4645,25.4742,25.3773,25.4451,1286400.0
2023-03-23 12:20:00,26.25,26.3,26.17,26.29,1331212.0,25.4451,25.4936,25.3676,25.4839,1331212.0
2023-03-23 12:25:00,26.28,26.39,26.28,26.34,1175971.0,25.4742,25.5808,25.4742,25.5324,1175971.0
2023-03-23 12:30:00,26.34,26.4,26.32,26.36,827836.0,25.5324,25.5905,25.513,25.5518,827836.0
2023-03-23 12:35:00,26.36,26.39,26.24,26.25,946312.0,25.5518,25.5808,25.4354,25.4451,946312.0
2023-03-23 12:40:00,26.25,26.29,26.17,26.28,1504449.0,25.4451,25.4839,25.3676,25.4742,1504449.0
2023-03-23 12:45:00,26.28,26.28,26.11,26.24,1690828.0,25.4742,25.4742,25.3094,25.4354,1690828.0
2023-03-23 12:50:00,26.24,26.25,26.14,26.21,1262482.0,25.4354,25.4451,25.3385,25.4064,1262482.0
2023-03-23 12:55:00,26.2,26.21,26.12,26.19,1144719.0,25.3967,25.4064,25.3191,25.387,1144719.0
2023-03-23 13:00:00,26.18,26.23,26.11,26.21,1152687.0,25.3773,25.4258,25.3094,25.4064,1152687.0
2023-03-23 13:05:00,26.22,26.29,26.08,26.12,1547881.0,25.4161,25.4839,25.2804,25.3191,1547881.0
2023-03-23 13:10:00,26.12,26.15,25.92,26.0,3183057.0,25.3191,25.3482,25.1253,25.2028,3183057.0
2023-03-23 13:15:00,26.01,26.03,25.89,26.0,1691029.0,25.2125,25.2319,25.0962,25.2028,1691029.0
2023-03-23 13:20:00,26.0,26.13,25.98,26.04,1954710.0,25.2028,25.3288,25.1834,25.2416,1954710.0
2023-03-23 13:25:00,26.04,26.08,25.83,25.96,3403545.0,25.2416,25.2804,25.038,25.164,3403545.0
2023-03-23 13:30:00,25.96,26.06,25.92,25.95,1499326.0,25.164,25.261,25.1253,25.1543,1499326.0
2023-03-23 13:35:00,25.95,26.04,25.92,26.03,1246964.0,25.1543,25.2416,25.1253,25.2319,1246964.0
2023-03-23 13:40:00,26.03,26.13,26.0,26.1,1454464.0,25.2319,25.3288,25.2028,25.2997,1454464.0
2023-03-23 13:45:00,26.1,26.12,25.9,25.98,1397335.0,25.2997,25.3191,25.1059,25.1834,1397335.0
2023-03-23 13:50:00,25.98,26.0,25.84,25.88,1414968.0,25.1834,25.2028,25.0477,25.0865,1414968.0
2023-03-23 13:55:00,25.89,25.92,25.76,25.8,1470283.0,25.0962,25.1253,24.9702,25.0089,1470283.0
2023-03-23 14:00:00,25.79,25.92,25.73,25.77,2428459.0,24.9992,25.1253,24.9411,24.9799,2428459.0
2023-03-23 14:05:00,25.77,25.82,25.68,25.71,1645821.0,24.9799,25.0283,24.8926,24.9217,1645821.0
2023-03-23 14:10:00,25.71,25.82,25.69,25.81,1301421.0,24.9217,25.0283,24.9023,25.0186,1301421.0
2023-03-23 14:15:00,25.8,25.83,25.69,25.74,988004.0,25.0089,25.038,24.9023,24.9508,988004.0
2023-03-23 14:20:00,25.74,25.76,25.57,25.59,1772019.0,24.9508,24.9702,24.786,24.8054,1772019.0
2023-03-23 14:25:00,25.59,25.62,25.33,25.33,2650088.0,24.8054,24.8345,24.5534,24.5534,2650088.0
2023-03-23 14:30:00,25.33,25.45,25.28,25.34,2183906.0,24.5534,24.6697,24.5049,24.563,2183906.0
2023-03-23 14:35:00,25.34,25.45,25.16,25.16,2691573.0,24.563,24.6697,24.3886,24.3886,2691573.0
2023-03-23 14:40:00,25.16,25.2,24.9,24.92,3716822.0,24.3886,24.4273,24.1365,24.1559,3716822.0
2023-03-23 14:45:00,24.92,25.11,24.89,25.05,3249591.0,24.1559,24.3401,24.1268,24.2819,3249591.0
2023-03-23 14:50:00,25.05,25.12,24.96,24.97,2753101.0,24.2819,24.3498,24.1947,24.2044,2753101.0
2023-03-23 14:55:00,24.96,25.3,24.89,25.29,3483499.0,24.1947,24.5243,24.1268,24.5146,3483499.0
2023-03-23 15:00:00,25.29,25.72,25.28,25.41,9550741.0,24.5146,24.9314,24.5049,24.6309,9550741.0
2023-03-23 15:05:00,25.41,25.45,25.19,25.42,3354726.0,24.6309,24.6697,24.4176,24.6406,3354726.0
2023-03-23 15:10:00,25.42,25.51,25.24,25.36,2912721.0,24.6406,24.7278,24.4661,24.5824,2912721.0
2023-03-23 15:15:00,25.35,25.44,25.05,25.08,3867301.0,24.5727,24.66,24.2819,24.311,3867301.0
2023-03-23 15:20:00,25.08,25.3,24.88,25.29,3664069.0,24.311,24.5243,24.1171,24.5146,3664069.0
2023-03-23 15:25:00,25.29,25.39,25.23,25.25,2181795.0,24.5146,24.6115,24.4564,24.4758,2181795.0
2023-03-23 15:30:00,25.24,25.31,25.1,25.29,2154707.0,24.4661,24.534,24.3304,24.5146,2154707.0
2023-03-23 15:35:00,25.28,25.49,25.28,25.37,3189189.0,24.5049,24.7084,24.5049,24.5921,3189189.0
2023-03-23 15:40:00,25.36,25.51,25.28,25.45,2437981.0,24.5824,24.7278,24.5049,24.6697,2437981.0
2023-03-23 15:45:00,25.45,25.72,25.43,25.59,4331235.0,24.6697,24.9314,24.6503,24.8054,4331235.0
2023-03-23 15:50:00,25.6,25.93,25.59,25.7,5314813.0,24.8151,25.135,24.8054,24.912,5314813.0
2023-03-23 15:55:00,25.69,25.74,25.53,25.55,3484937.0,24.9023,24.9508,24.7472,24.7666,3484937.0
2023-03-24 09:30:00,25.44,25.54,25.18,25.29,3784952.0,24.66,24.7569,24.4079,24.5146,3784952.0
2023-03-24 09:35:00,25.28,25.34,25.11,25.17,2665770.0,24.5049,24.563,24.3401,24.3983,2665770.0
2023-03-24 09:40:00,25.18,25.25,24.94,25.11,3517517.0,24.4079,24.4758,24.1753,24.3401,3517517.0
2023-03-24 09:45:00,25.12,25.22,24.9,25.02,4321840.0,24.3498,24.4467,24.1365,24.2529,4321840.0
2023-03-24 09:50:00,25.01,25.37,24.99,25.29,4070743.0,24.2432,24.5921,24.2238,24.5146,4070743.0
2023-03-24 09:55:00,25.29,25.46,25.29,25.41,3054769.0,24.5146,24.6794,24.5146,24.6309,3054769.0
2023-03-24 10:00:00,25.41,25.51,25.26,25.32,2488001.0,24.6309,24.7278,24.4855,24.5437,2488001.0
2023-03-24 10:05:00,25.33,25.48,25.15,25.21,2738663.0,24.5534,24.6988,24.3789,24.437,2738663.0
2023-03-24 10:10:00,25.21,25.53,25.18,25.35,2968496.0,24.437,24.7472,24.4079,24.5727,2968496.0
2023-03-24 10:15:00,25.35,25.35,25.13,25.19,2597261.0,24.5727,24.5727,24.3595,24.4176,2597261.0
2023-03-24 10:20:00,25.2,25.21,25.02,25.14,2266576.0,24.4273,24.437,24.2529,24.3692,2266576.0
2023-03-24 10:25:00,25.14,25.46,25.14,25.41,3799901.0,24.3692,24.6794,24.3692,24.6309,3799901.0
2023-03-24 10:30:00,25.42,25.51,25.34,25.39,2100451.0,24.6406,24.7278,24.563,24.6115,2100451.0
2023-03-24 10:35:00,25.4,25.43,25.24,25.3,1945812.0,24.6212,24.6503,24.4661,24.5243,1945812.0
2023-03-24 10:40:00,25.3,25.3,25.15,25.18,1629870.0,24.5243,24.5243,24.3789,24.4079,1629870.0
2023-03-24 10:45:00,25.18,25.31,25.12,25.16,2569050.0,24.4079,24.534,24.3498,24.3886,2569050.0
2023-03-24 10:50:00,25.17,25.23,25.11,25.18,1570919.0,24.3983,24.4564,24.3401,24.4079,1570919.0
2023-03-24 10:55:00,25.17,25.32,25.13,25.29,2162155.0,24.3983,24.5437,24.3595,24.5146,2162155.0
2023-03-24 11:00:00,25.29,25.36,25.17,25.32,1795540.0,24.5146,24.5824,24.3983,24.5437,1795540.0
2023-03-24 11:05:00,25.32,25.37,25.03,25.04,2599251.0,24.5437,24.5921,24.2625,24.2722,2599251.0
2023-03-24 11:10:00,25.05,25.05,24.85,24.91,3709317.0,24.2819,24.2819,24.0881,24.1462,3709317.0
2023-03-24 11:15:00,24.91,25.05,24.88,24.9,2134523.0,24.1462,24.2819,24.1171,24.1365,2134523.0
2023-03-24 11:20:00,24.9,25.01,24.84,24.9,2285678.0,24.1365,24.2432,24.0784,24.1365,2285678.0
2023-03-24 11:25:00,24.91,25.02,24.9,24.98,1925715.0,24.1462,24.2529,24.1365,24.2141,1925715.0
2023-03-24 11:30:00,24.97,25.01,24.89,24.96,1404579.0,24.2044,24.2432,24.1268,24.1947,1404579.0
2023-03-24 11:35:00,24.96,25.08,24.96,25.01,2206485.0,24.1947,24.311,24.1947,24.2432,2206485.0
2023-03-24 11:40:00,25.01,25.08,25.01,25.06,1309312.0,24.2432,24.311,24.2432,24.2916,1309312.0
2023-03-24 11:45:00,25.05,25.45,25.05,25.32,4237065.0,24.2819,24.6697,24.2819,24.5437,4237065.0
2023-03-24 11:50:00,25.32,25.36,25.28,25.32,1569085.0,24.5437,24.5824,24.5049,24.5437,1569085.0
2023-03-24 11:55:00,25.31,25.48,25.29,25.43,2234219.0,24.534,24.6988,24.5146,24.6503,2234219.0
2023-03-24 12:00:00,25.44,25.6,25.32,25.36,3611052.0,24.66,24.8151,24.5437,24.5824,3611052.0
2023-03-24 12:05:00,25.35,25.37,25.17,25.19,1881193.0,24.5727,24.5921,24.3983,24.4176,1881193.0
2023-03-24 12:10:00,25.19,25.24,25.14,25.17,1182755.0,24.4176,24.4661,24.3692,24.3983,1182755.0
2023-03-24 12:15:00,25.16,25.22,24.99,25.08,1903669.0,24.3886,24.4467,24.2238,24.311,1903669.0
2023-03-24 12:20:00,25.08,25.12,25.02,25.09,1547364.0,24.311,24.3498,24.2529,24.3207,1547364.0
2023-03-24 12:25:00,25.09,25.14,25.03,25.13,1599277.0,24.3207,24.3692,24.2625,24.3595,1599277.0
2023-03-24 12:30:00,25.14,25.2,25.09,25.14,1849757.0,24.3692,24.4273,24.3207,24.3692,1849757.0
2023-03-24 12:35:00,25.15,25.28,25.11,25.24,2212603.0,24.3789,24.5049,24.3401,24.4661,2212603.0
2023-03-24 12:40:00,25.24,25.3,25.13,25.27,1922493.0,24.4661,24.5243,24.3595,24.4952,1922493.0
2023-03-24 12:45:00,25.28,25.4,25.27,25.35,2134676.0,24.5049,24.6212,24.4952,24.5727,2134676.0
2023-03-24 12:50:00,25.35,25.36,25.23,25.27,1515655.0,24.5727,24.5824,24.4564,24.4952,1515655.0
2023-03-24 12:55:00,25.28,25.4,25.26,25.27,1503300.0,24.5049,24.6212,24.4855,24.4952,1503300.0
2023-03-24 13:00:00,25.28,25.35,25.22,25.27,873770.0,24.5049,24.5727,24.4467,24.4952,873770.0
2023-03-24 13:05:00,25.28,25.35,25.18,25.23,1300315.0,24.5049,24.5727,24.4079,24.4564,1300315.0
2023-03-24 13:10:00,25.23,25.31,25.19,25.28,873664.0,24.4564,24.534,24.4176,24.5049,873664.0
2023-03-24 13:15:00,25.29,25.33,25.16,25.19,988091.0,24.5146,24.5534,24.3886,24.4176,988091.0
2023-03-24 13:20:00,25.19,25.31,25.17,25.26,918981.0,24.4176,24.534,24.3983,24.4855,918981.0
2023-03-24 13:25:00,25.27,25.47,25.26,25.38,2849906.0,24.4952,24.6891,24.4855,24.6018,2849906.0
2023-03-24 13:30:00,25.37,25.49,25.35,25.4,1622141.0,24.5921,24.7084,24.5727,24.6212,1622141.0
2023-03-24 13:35:00,25.41,25.54,25.39,25.49,2046442.0,24.6309,24.7569,24.6115,24.7084,2046442.0
2023-03-24 13:40:00,25.49,25.54,25.37,25.43,1736784.0,24.7084,24.7569,24.5921,24.6503,1736784.0
2023-03-24 13:45:00,25.44,25.44,25.28,25.28,1104092.0,24.66,24.66,24.5049,24.5049,1104092.0
2023-03-24 13:50:00,25.28,25.32,25.24,25.28,1043924.0,24.5049,24.5437,24.4661,24.5049,1043924.0
2023-03-24 13:55:00,25.27,25.35,25.23,25.34,1168814.0,24.4952,24.5727,24.4564,24.563,1168814.0
2023-03-24 14:00:00,25.35,25.46,25.34,25.42,1492947.0,24.5727,24.6794,24.563,24.6406,1492947.0
2023-03-24 14:05:00,25.41,25.43,25.3,25.38,1276287.0,24.6309,24.6503,24.5243,24.6018,1276287.0
2023-03-24 14:10:00,25.39,25.47,25.35,25.44,1225736.0,24.6115,24.6891,24.5727,24.66,1225736.0
2023-03-24 14:15:00,25.45,25.54,25.41,25.46,1744606.0,24.6697,24.7569,24.6309,24.6794,1744606.0
2023-03-24 14:20:00,25.46,25.51,25.4,25.42,1339480.0,24.6794,24.7278,24.6212,24.6406,1339480.0
2023-03-24 14:25:00,25.43,25.47,25.39,25.46,803744.0,24.6503,24.6891,24.6115,24.6794,803744.0
2023-03-24 14:30:00,25.46,25.63,25.43,25.57,1872725.0,24.6794,24.8442,24.6503,24.786,1872725.0
2023-03-24 14:35:00,25.57,25.62,25.47,25.58,1893317.0,24.786,24.8345,24.6891,24.7957,1893317.0
2023-03-24 14:40:00,25.58,25.65,25.53,25.62,1710930.0,24.7957,24.8635,24.7472,24.8345,1710930.0
2023-03-24 14:45:00,25.62,25.68,25.58,25.61,1716919.0,24.8345,24.8926,24.7957,24.8248,1716919.0
2023-03-24 14:50:00,25.61,25.61,25.51,25.53,1272010.0,24.8248,24.8248,24.7278,24.7472,1272010.0
2023-03-24 14:55:00,25.52,25.61,25.51,25.57,1269827.0,24.7375,24.8248,24.7278,24.786,1269827.0
2023-03-24 15:00:00,25.58,25.61,25.46,25.52,1830654.0,24.7957,24.8248,24.6794,24.7375,1830654.0
2023-03-24 15:05:00,25.51,25.56,25.45,25.5,975606.0,24.7278,24.7763,24.6697,24.7181,975606.0
2023-03-24 15:10:00,25.5,25.58,25.46,25.52,1101910.0,24.7181,24.7957,24.6794,24.7375,1101910.0
2023-03-24 15:15:00,25.51,25.71,25.49,25.68,2124356.0,24.7278,24.9217,24.7084,24.8926,2124356.0
2023-03-24 15:20:00,25.69,25.84,25.68,25.72,2772685.0,24.9023,25.0477,24.8926,24.9314,2772685.0
2023-03-24 15:25:00,25.72,25.8,25.68,25.77,1336168.0,24.9314,25.0089,24.8926,24.9799,1336168.0
2023-03-24 15:30:00,25.77,25.81,25.7,25.74,1369183.0,24.9799,25.0186,24.912,24.9508,1369183.0
2023-03-24 15:35:00,25.74,25.83,25.69,25.76,1923600.0,24.9508,25.038,24.9023,24.9702,1923600.0
2023-03-24 15:40:00,25.76,25.79,25.71,25.74,1102181.0,24.9702,24.9992,24.9217,24.9508,1102181.0
2023-03-24 15:45:00,25.74,25.76,25.63,25.69,2171772.0,24.9508,24.9702,24.8442,24.9023,2171772.0
2023-03-24 15:50:00,25.69,25.73,25.58,25.62,1941935.0,24.9023,24.9411,24.7957,24.8345,1941935.0
2023-03-24 15:55:00,25.61,25.84,25.55,25.83,3322135.0,24.8248,25.0477,24.7666,25.038,3322135.0
2023-03-27 09:30:00,25.99,26.02,25.81,25.95,3955802.0,25.1931,25.2222,25.0186,25.1543,3955802.0
2023-03-27 09:35:00,25.95,25.99,25.76,25.8,3491314.0,25.1543,25.1931,24.9702,25.0089,3491314.0
2023-03-27 09:40:00,25.8,26.12,25.8,26.09,3373650.0,25.0089,25.3191,25.0089,25.29,3373650.0
2023-03-27 09:45:00,26.08,26.19,26.08,26.12,2566087.0,25.2804,25.387,25.2804,25.3191,2566087.0
2023-03-27 09:50:00,26.13,26.26,26.04,26.09,3240951.0,25.3288,25.4548,25.2416,25.29,3240951.0
2023-03-27 09:55:00,26.09,26.16,25.96,26.06,2817936.0,25.29,25.3579,25.164,25.261,2817936.0
2023-03-27 10:00:00,26.07,26.16,26.06,26.09,1871184.0,25.2707,25.3579,25.261,25.29,1871184.0
2023-03-27 10:05:00,26.09,26.15,26.0,26.11,2712693.0,25.29,25.3482,25.2028,25.3094,2712693.0
2023-03-27 10:10:00,26.12,26.15,25.96,25.98,1718862.0,25.3191,25.3482,25.164,25.1834,1718862.0
2023-03-27 10:15:00,25.98,26.07,25.84,25.96,2230153.0,25.1834,25.2707,25.0477,25.164,2230153.0
2023-03-27 10:20:00,25.96,26.05,25.95,26.01,1100677.0,25.164,25.2513,25.1543,25.2125,1100677.0
2023-03-27 10:25:00,26.01,26.01,25.83,25.85,1877394.0,25.2125,25.2125,25.038,25.0574,1877394.0
2023-03-27 10:30:00,25.85,25.86,25.72,25.77,2538359.0,25.0574,25.0671,24.9314,24.9799,2538359.0
2023-03-27 10:35:00,25.76,25.77,25.67,25.76,1969786.0,24.9702,24.9799,24.8829,24.9702,1969786.0
2023-03-27 10:40:00,25.77,25.81,25.7,25.74,1787586.0,24.9799,25.0186,24.912,24.9508,1787586.0
2023-03-27 10:45:00,25.74,25.81,25.66,25.75,2030434.0,24.9508,25.0186,24.8732,24.9605,2030434.0
2023-03-27 10:50:00,25.75,25.84,25.72,25.82,1569293.0,24.9605,25.0477,24.9314,25.0283,1569293.0
2023-03-27 10:55:00,25.81,25.86,25.61,25.63,2699837.0,25.0186,25.0671,24.8248,24.8442,2699837.0
2023-03-27 11:00:00,25.64,25.68,25.56,25.59,1729623.0,24.8538,24.8926,24.7763,24.8054,1729623.0
2023-03-27 11:05:00,25.58,25.59,25.45,25.47,2313869.0,24.7957,24.8054,24.6697,24.6891,2313869.0
2023-03-27 11:10:00,25.48,25.56,25.4,25.55,1877268.0,24.6988,24.7763,24.6212,24.7666,1877268.0
2023-03-27 11:15:00,25.55,25.58,25.45,25.48,1339612.0,24.7666,24.7957,24.6697,24.6988,1339612.0
2023-03-27 11:20:00,25.48,25.58,25.47,25.52,991088.0,24.6988,24.7957,24.6891,24.7375,991088.0
2023-03-27 11:25:00,25.52,25.58,25.48,25.55,1640863.0,24.7375,24.7957,24.6988,24.7666,1640863.0
2023-03-27 11:30:00,25.55,25.59,25.5,25.55,1473586.0,24.7666,24.8054,24.7181,24.7666,1473586.0
2023-03-27 11:35:00,25.55,25.57,25.44,25.5,998374.0,24.7666,24.786,24.66,24.7181,998374.0
2023-03-27 11:40:00,25.49,25.5,25.34,25.42,1373373.0,24.7084,24.7181,24.563,24.6406,1373373.0
2023-03-27 11:45:00,25.43,25.43,25.37,25.4,1002243.0,24.6503,24.6503,24.5921,24.6212,1002243.0
2023-03-27 11:50:00,25.39,25.42,25.25,25.26,1438737.0,24.6115,24.6406,24.4758,24.4855,1438737.0
2023-03-27 11:55:00,25.26,25.27,25.11,25.15,2545447.0,24.4855,24.4952,24.3401,24.3789,2545447.0
2023-03-27 12:00:00,25.15,25.21,25.08,25.18,2181322.0,24.3789,24.437,24.311,24.4079,2181322.0
2023-03-27 12:05:00,25.19,25.19,25.06,25.13,1899048.0,24.4176,24.4176,24.2916,24.3595,1899048.0
2023-03-27 12:10:00,25.14,25.18,25.09,25.17,1461926.0,24.3692,24.4079,24.3207,24.3983,1461926.0
2023-03-27 12:15:00,25.17,25.28,25.14,25.25,1738903.0,24.3983,24.5049,24.3692,24.4758,1738903.0
2023-03-27 12:20:00,25.26,25.34,25.25,25.33,1617865.0,24.4855,24.563,24.4758,24.5534,1617865.0
2023-03-27 12:25:00,25.34,25.38,25.25,25.37,1705882.0,24.563,24.6018,24.4758,24.5921,1705882.0
2023-03-27 12:30:00,25.36,25.38,25.23,25.24,1561961.0,24.5824,24.6018,24.4564,24.4661,1561961.0
2023-03-27 12:35:00,25.23,25.26,25.16,25.17,959127.0,24.4564,24.4855,24.3886,24.3983,959127.0
2023-03-27 12:40:00,25.18,25.18,25.08,25.17,1225410.0,24.4079,24.4079,24.311,24.3983,1225410.0
2023-03-27 12:45:00,25.17,25.23,25.13,25.22,1463823.0,24.3983,24.4564,24.3595,24.4467,1463823.0
2023-03-27 12:50:00,25.21,25.28,25.18,25.21,1660753.0,24.437,24.5049,24.4079,24.437,1660753.0
2023-03-27 12:55:00,25.21,25.23,25.16,25.21,873583.0,24.437,24.4564,24.3886,24.437,873583.0
2023-03-27 13:00:00,25.22,25.3,25.15,25.27,1760186.0,24.4467,24.5243,24.3789,24.4952,1760186.0
2023-03-27 13:05:00,25.26,25.31,25.19,25.23,1302603.0,24.4855,24.534,24.4176,24.4564,1302603.0
2023-03-27 13:10:00,25.24,25.24,25.12,25.15,1287557.0,24.4661,24.4661,24.3498,24.3789,1287557.0
2023-03-27 13:15:00,25.16,25.19,25.08,25.19,1533395.0,24.3886,24.4176,24.311,24.4176,1533395.0
2023-03-27 13:20:00,25.19,25.33,25.16,25.29,1622218.0,24.4176,24.5534,24.3886,24.5146,1622218.0
2023-03-27 13:25:00,25.29,25.31,25.26,25.29,1119713.0,24.5146,24.534,24.4855,24.5146,1119713.0
2023-03-27 13:30:00,25.3,25.36,25.28,25.36,2168965.0,24.5243,24.5824,24.5049,24.5824,2168965.0
2023-03-27 13:35:00,25.35,25.37,25.31,25.34,1189589.0,24.5727,24.5921,24.534,24.563,1189589.0
2023-03-27 13:40:00,25.35,25.44,25.34,25.44,1245306.0,24.5727,24.66,24.563,24.66,1245306.0
2023-03-27 13:45:00,25.44,25.48,25.39,25.43,1217656.0,24.66,24.6988,24.6115,24.6503,1217656.0
2023-03-27 13:50:00,25.43,25.46,25.32,25.33,1665349.0,24.6503,24.6794,24.5437,24.5534,1665349.0
2023-03-27 13:55:00,25.33,25.38,25.3,25.31,744339.0,24.5534,24.6018,24.5243,24.534,744339.0
2023-03-27 14:00:00,25.31,25.33,25.22,25.24,1075788.0,24.534,24.5534,24.4467,24.4661,1075788.0
2023-03-27 14:05:00,25.23,25.27,25.2,25.26,845571.0,24.4564,24.4952,24.4273,24.4855,845571.0
2023-03-27 14:10:00,25.25,25.38,25.25,25.37,1010611.0,24.4758,24.6018,24.4758,24.5921,1010611.0
2023-03-27 14:15:00,25.37,25.43,25.33,25.42,1263446.0,24.5921,24.6503,24.5534,24.6406,1263446.0
2023-03-27 14:20:00,25.43,25.49,25.4,25.44,1182360.0,24.6503,24.7084,24.6212,24.66,1182360.0
2023-03-27 14:25:00,25.45,25.54,25.44,25.46,1229356.0,24.6697,24.7569,24.66,24.6794,1229356.0
2023-03-27 14:30:00,25.46,25.54,25.45,25.5,1265653.0,24.6794,24.7569,24.6697,24.7181,1265653.0
2023-03-27 14:35:00,25.5,25.6,25.49,25.55,1814331.0,24.7181,24.8151,24.7084,24.7666,1814331.0
2023-03-27 14:40:00,25.54,25.58,25.51,25.54,959444.0,24.7569,24.7957,24.7278,24.7569,959444.0
2023-03-27 14:45:00,25.54,25.61,25.5,25.57,1133672.0,24.7569,24.8248,24.7181,24.786,1133672.0
2023-03-27 14:50:00,25.57,25.61,25.53,25.56,995335.0,24.786,24.8248,24.7472,24.7763,995335.0
2023-03-27 14:55:00,25.56,25.63,25.56,25.62,1256980.0,24.7763,24.8442,24.7763,24.8345,1256980.0
2023-03-27 15:00:00,25.61,25.69,25.55,25.59,2359222.0,24.8248,24.9023,24.7666,24.8054,2359222.0
2023-03-27 15:05:00,25.58,25.59,25.49,25.51,1714634.0,24.7957,24.8054,24.7084,24.7278,1714634.0
2023-03-27 15:10:00,25.51,25.55,25.5,25.53,581784.0,24.7278,24.7666,24.7181,24.7472,581784.0
2023-03-27 15:15:00,25.53,25.58,25.48,25.51,1063127.0,24.7472,24.7957,24.6988,24.7278,1063127.0
2023-03-27 15:20:00,25.51,25.53,25.45,25.52,1079723.0,24.7278,24.7472,24.6697,24.7375,1079723.0
2023-03-27 15:25:00,25.51,25.56,25.47,25.52,788919.0,24.7278,24.7763,24.6891,24.7375,788919.0
2023-03-27 15:30:00,25.52,25.55,25.42,25.47,1065399.0,24.7375,24.7666,24.6406,24.6891,1065399.0
2023-03-27 15:35:00,25.46,25.5,25.32,25.38,1425118.0,24.6794,24.7181,24.5437,24.6018,1425118.0
2023-03-27 15:40:00,25.39,25.46,25.36,25.39,1267343.0,24.6115,24.6794,24.5824,24.6115,1267343.0
2023-03-27 15:45:00,25.39,25.41,25.33,25.35,1001715.0,24.6115,24.6309,24.5534,24.5727,1001715.0
2023-03-27 15:50:00,25.35,25.4,25.26,25.34,1555133.0,24.5727,24.6212,24.4855,24.563,1555133.0
2023-03-27 15:55:00,25.34,25.34,25.13,25.26,2309046.0,24.563,24.563,24.3595,24.4855,2309046.0
2023-03-28 09:30:00,25.14,25.14,24.81,24.91,3310081.0,24.3692,24.3692,24.0493,24.1462,3310081.0
2023-03-28 09:35:00,24.91,24.92,24.67,24.7,3133042.0,24.1462,24.1559,23.9136,23.9427,3133042.0
2023-03-28 09:40:00,24.7,24.76,24.58,24.66,3354384.0,23.9427,24.0008,23.8263,23.9039,3354384.0
2023-03-28 09:45:00,24.66,24.78,24.63,24.76,3269193.0,23.9039,24.0202,23.8748,24.0008,3269193.0
2023-03-28 09:50:00,24.75,24.8,24.65,24.78,2351459.0,23.9911,24.0396,23.8942,24.0202,2351459.0
2023-03-28 09:55:00,24.78,24.79,24.6,24.64,1940322.0,24.0202,24.0299,23.8457,23.8845,1940322.0
2023-03-28 10:00:00,24.64,24.73,24.52,24.68,3637948.0,23.8845,23.9717,23.7682,23.9233,3637948.0
2023-03-28 10:05:00,24.68,24.76,24.65,24.73,2058194.0,23.9233,24.0008,23.8942,23.9717,2058194.0
2023-03-28 10:10:00,24.73,24.82,24.71,24.78,2326061.0,23.9717,24.059,23.9524,24.0202,2326061.0
2023-03-28 10:15:00,24.79,24.86,24.74,24.84,1660233.0,24.0299,24.0978,23.9814,24.0784,1660233.0
2023-03-28 10:20:00,24.83,24.86,24.71,24.74,1905851.0,24.0687,24.0978,23.9524,23.9814,1905851.0
2023-03-28 10:25:00,24.74,24.74,24.65,24.71,1657743.0,23.9814,23.9814,23.8942,23.9524,1657743.0
2023-03-28 10:30:00,24.71,24.73,24.38,24.38,3641001.0,23.9524,23.9717,23.6325,23.6325,3641001.0
2023-03-28 10:35:00,24.39,24.49,24.38,24.43,2140490.0,23.6422,23.7391,23.6325,23.6809,2140490.0
2023-03-28 10:40:00,24.43,24.48,24.4,24.42,1438478.0,23.6809,23.7294,23.6519,23.6713,1438478.0
2023-03-28 10:45:00,24.42,24.52,24.41,24.49,1639450.0,23.6713,23.7682,23.6616,23.7391,1639450.0
2023-03-28 10:50:00,24.48,24.51,24.45,24.46,1210572.0,23.7294,23.7585,23.7003,23.71,1210572.0
2023-03-28 10:55:00,24.46,24.52,24.4,24.42,1392746.0,23.71,23.7682,23.6519,23.6713,1392746.0
2023-03-28 11:00:00,24.42,24.6,24.4,24.56,2184425.0,23.6713,23.8457,23.6519,23.807,2184425.0
2023-03-28 11:05:00,24.57,24.65,24.56,24.62,1481238.0,23.8167,23.8942,23.807,23.8651,1481238.0
2023-03-28 11:10:00,24.61,24.67,24.57,24.66,1026816.0,23.8554,23.9136,23.8167,23.9039,1026816.0
2023-03-28 11:15:00,24.67,24.73,24.67,24.69,1555154.0,23.9136,23.9717,23.9136,23.933,1555154.0
2023-03-28 11:20:00,24.69,24.72,24.64,24.66,1026408.0,23.933,23.9621,23.8845,23.9039,1026408.0
2023-03-28 11:25:00,24.66,24.76,24.62,24.71,1244942.0,23.9039,24.0008,23.8651,23.9524,1244942.0
2023-03-28 11:30:00,24.7,24.78,24.68,24.71,1319303.0,23.9427,24.0202,23.9233,23.9524,1319303.0
2023-03-28 11:35:00,24.71,24.81,24.68,24.78,1452435.0,23.9524,24.0493,23.9233,24.0202,1452435.0
2023-03-28 11:40:00,24.78,24.81,24.69,24.7,953909.0,24.0202,24.0493,23.933,23.9427,953909.0
2023-03-28 11:45:00,24.71,24.72,24.66,24.67,657308.0,23.9524,23.9621,23.9039,23.9136,657308.0
2023-03-28 11:50:00,24.67,24.75,24.66,24.72,917541.0,23.9136,23.9911,23.9039,23.9621,917541.0
2023-03-28 11:55:00,24.72,24.75,24.69,24.75,497287.0,23.9621,23.9911,23.933,23.9911,497287.0
2023-03-28 12:00:00,24.75,24.78,24.69,24.71,1066032.0,23.9911,24.0202,23.933,23.9524,1066032.0
2023-03-28 12:05:00,24.7,24.71,24.64,24.66,750337.0,23.9427,23.9524,23.8845,23.9039,750337.0
2023-03-28 12:10:00,24.66,24.67,24.57,24.63,958440.0,23.9039,23.9136,23.8167,23.8748,958440.0
2023-03-28 12:15:00,24.62,24.64,24.51,24.56,1014722.0,23.8651,23.8845,23.7585,23.807,1014722.0
2023-03-28 12:20:00,24.56,24.61,24.54,24.57,992085.0,23.807,23.8554,23.7876,23.8167,992085.0
2023-03-28 12:25:00,24.57,24.59,24.52,24.55,567290.0,23.8167,23.836,23.7682,23.7973,567290.0
2023-03-28 12:30:00,24.55,24.55,24.46,24.54,1223215.0,23.7973,23.7973,23.71,23.7876,1223215.0
2023-03-28 12:35:00,24.54,24.59,24.53,24.57,730621.0,23.7876,23.836,23.7779,23.8167,730621.0
2023-03-28 12:40:00,24.57,24.62,24.51,24.59,964231.0,23.8167,23.8651,23.7585,23.836,964231.0
2023-03-28 12:45:00,24.59,24.63,24.56,24.59,711837.0,23.836,23.8748,23.807,23.836,711837.0
2023-03-28 12:50:00,24.58,24.59,24.53,24.54,600927.0,23.8263,23.836,23.7779,23.7876,600927.0
2023-03-28 12:55:00,24.54,24.58,24.52,24.57,508608.0,23.7876,23.8263,23.7682,23.8167,508608.0
2023-03-28 13:00:00,24.58,24.63,24.54,24.54,1061567.0,23.8263,23.8748,23.7876,23.7876,1061567.0
2023-03-28 13:05:00,24.54,24.6,24.51,24.57,770184.0,23.7876,23.8457,23.7585,23.8167,770184.0
2023-03-28 13:10:00,24.56,24.62,24.52,24.55,642065.0,23.807,23.8651,23.7682,23.7973,642065.0
2023-03-28 13:15:00,24.55,24.62,24.51,24.62,552963.0,23.7973,23.8651,23.7585,23.8651,552963.0
2023-03-28 13:20:00,24.62,24.63,24.57,24.58,781330.0,23.8651,23.8748,23.8167,23.8263,781330.0
2023-03-28 13:25:00,24.57,24.61,24.56,24.59,460954.0,23.8167,23.8554,23.807,23.836,460954.0
2023-03-28 13:30:00,24.59,24.65,24.47,24.48,1474355.0,23.836,23.8942,23.7197,23.7294,1474355.0
2023-03-28 13:35:00,24.48,24.49,24.41,24.42,1317144.0,23.7294,23.7391,23.6616,23.6713,1317144.0
2023-03-28 13:40:00,24.42,24.43,24.38,24.41,1421724.0,23.6713,23.6809,23.6325,23.6616,1421724.0
2023-03-28 13:45:00,24.4,24.43,24.36,24.41,1363585.0,23.6519,23.6809,23.6131,23.6616,1363585.0
2023-03-28 13:50:00,24.41,24.41,24.34,24.37,1115357.0,23.6616,23.6616,23.5937,23.6228,1115357.0
2023-03-28 13:55:00,24.37,24.38,24.29,24.32,1614263.0,23.6228,23.6325,23.5452,23.5743,1614263.0
2023-03-28 14:00:00,24.31,24.43,24.3,24.41,1233402.0,23.5646,23.6809,23.5549,23.6616,1233402.0
2023-03-28 14:05:00,24.42,24.43,24.38,24.42,906904.0,23.6713,23.6809,23.6325,23.6713,906904.0
2023-03-28 14:10:00,24.41,24.44,24.38,24.43,823842.0,23.6616,23.6906,23.6325,23.6809,823842.0
2023-03-28 14:15:00,24.43,24.48,24.42,24.46,1422624.0,23.6809,23.7294,23.6713,23.71,1422624.0
2023-03-28 14:20:00,24.46,24.51,24.42,24.43,1175739.0,23.71,23.7585,23.6713,23.6809,1175739.0
2023-03-28 14:25:00,24.43,24.5,24.42,24.48,728612.0,23.6809,23.7488,23.6713,23.7294,728612.0
2023-03-28 14:30:00,24.49,24.49,24.41,24.43,719348.0,23.7391,23.7391,23.6616,23.6809,719348.0
2023-03-28 14:35:00,24.43,24.5,24.42,24.46,929768.0,23.6809,23.7488,23.6713,23.71,929768.0
2023-03-28 14:40:00,24.46,24.53,24.46,24.51,945402.0,23.71,23.7779,23.71,23.7585,945402.0
2023-03-28 14:45:00,24.52,24.62,24.51,24.56,1762959.0,23.7682,23.8651,23.7585,23.807,1762959.0
2023-03-28 14:50:00,24.55,24.58,24.52,24.54,753112.0,23.7973,23.8263,23.7682,23.7876,753112.0
2023-03-28 14:55:00,24.54,24.58,24.5,24.56,856377.0,23.7876,23.8263,23.7488,23.807,856377.0
2023-03-28 15:00:00,24.57,24.66,24.57,24.6,1339387.0,23.8167,23.9039,23.8167,23.8457,1339387.0
2023-03-28 15:05:00,24.6,24.67,24.59,24.64,901199.0,23.8457,23.9136,23.836,23.8845,901199.0
2023-03-28 15:10:00,24.64,24.7,24.62,24.66,1596905.0,23.8845,23.9427,23.8651,23.9039,1596905.0
2023-03-28 15:15:00,24.66,24.7,24.61,24.66,1061228.0,23.9039,23.9427,23.8554,23.9039,1061228.0
2023-03-28 15:20:00,24.66,24.7,24.62,24.65,1050854.0,23.9039,23.9427,23.8651,23.8942,1050854.0
2023-03-28 15:25:00,24.64,24.67,24.56,24.6,1241886.0,23.8845,23.9136,23.807,23.8457,1241886.0
2023-03-28 15:30:00,24.6,24.67,24.53,24.64,1419133.0,23.8457,23.9136,23.7779,23.8845,1419133.0
2023-03-28 15:35:00,24.64,24.73,24.62,24.69,2203079.0,23.8845,23.9717,23.8651,23.933,2203079.0
2023-03-28 15:40:00,24.7,24.73,24.67,24.69,858272.0,23.9427,23.9717,23.9136,23.933,858272.0
2023-03-28 15:45:00,24.68,24.72,24.63,24.71,1557162.0,23.9233,23.9621,23.8748,23.9524,1557162.0
2023-03-28 15:50:00,24.72,24.86,24.69,24.79,3174313.0,23.9621,24.0978,23.933,24.0299,3174313.0
2023-03-28 15:55:00,24.8,24.87,24.75,24.86,2624058.0,24.0396,24.1075,23.9911,24.0978,2624058.0
2023-03-29 09:30:00,25.76,25.92,25.73,25.87,6027450.0,24.9702,25.1253,24.9411,25.0768,6027450.0
2023-03-29 09:35:00,25.86,25.96,25.85,25.87,2789100.0,25.0671,25.164,25.0574,25.0768,2789100.0
2023-03-29 09:40:00,25.88,25.93,25.83,25.89,2071185.0,25.0865,25.135,25.038,25.0962,2071185.0
2023-03-29 09:45:00,25.9,26.0,25.81,25.92,4067732.0,25.1059,25.2028,25.0186,25.1253,4067732.0
2023-03-29 09:50:00,25.91,25.97,25.85,25.87,1649173.0,25.1156,25.1737,25.0574,25.0768,1649173.0
2023-03-29 09:55:00,25.87,25.93,25.83,25.92,1919048.0,25.0768,25.135,25.038,25.1253,1919048.0
2023-03-29 10:00:00,25.92,26.03,25.9,26.01,2258614.0,25.1253,25.2319,25.1059,25.2125,2258614.0
2023-03-29 10:05:00,26.01,26.02,25.88,25.9,1649539.0,25.2125,25.2222,25.0865,25.1059,1649539.0
2023-03-29 10:10:00,25.91,25.96,25.84,25.86,2131150.0,25.1156,25.164,25.0477,25.0671,2131150.0
2023-03-29 10:15:00,25.86,25.93,25.82,25.91,1370193.0,25.0671,25.135,25.0283,25.1156,1370193.0
2023-03-29 10:20:00,25.91,25.95,25.81,25.83,1300807.0,25.1156,25.1543,25.0186,25.038,1300807.0
2023-03-29 10:25:00,25.83,25.84,25.73,25.78,2517496.0,25.038,25.0477,24.9411,24.9896,2517496.0
2023-03-29 10:30:00,25.79,25.81,25.7,25.75,1298611.0,24.9992,25.0186,24.912,24.9605,1298611.0
2023-03-29 10:35:00,25.75,25.76,25.64,25.68,1777781.0,24.9605,24.9702,24.8538,24.8926,1777781.0
2023-03-29 10:40:00,25.68,25.75,25.64,25.7,1634044.0,24.8926,24.9605,24.8538,24.912,1634044.0
2023-03-29 10:45:00,25.7,25.71,25.58,25.62,2493138.0,24.912,24.9217,24.7957,24.8345,2493138.0
2023-03-29 10:50:00,25.63,25.66,25.57,25.62,1291997.0,24.8442,24.8732,24.786,24.8345,1291997.0
2023-03-29 10:55:00,25.62,25.67,25.57,25.6,1381658.0,24.8345,24.8829,24.786,24.8151,1381658.0
2023-03-29 11:00:00,25.6,25.7,25.59,25.68,1282195.0,24.8151,24.912,24.8054,24.8926,1282195.0
2023-03-29 11:05:00,25.69,25.76,25.68,25.75,1412024.0,24.9023,24.9702,24.8926,24.9605,1412024.0
2023-03-29 11:10:00,25.75,25.76,25.67,25.7,1069414.0,24.9605,24.9702,24.8829,24.912,1069414.0
2023-03-29 11:15:00,25.7,25.73,25.64,25.67,1056147.0,24.912,24.9411,24.8538,24.8829,1056147.0
2023-03-29 11:20:00,25.68,25.83,25.67,25.81,1940680.0,24.8926,25.038,24.8829,25.0186,1940680.0
2023-03-29 11:25:00,25.81,25.83,25.77,25.83,953611.0,25.0186,25.038,24.9799,25.038,953611.0
2023-03-29 11:30:00,25.82,25.91,25.81,25.88,1618575.0,25.0283,25.1156,25.0186,25.0865,1618575.0
2023-03-29 11:35:00,25.88,25.91,25.84,25.88,1258007.0,25.0865,25.1156,25.0477,25.0865,1258007.0
2023-03-29 11:40:00,25.87,25.9,25.83,25.86,670904.0,25.0768,25.1059,25.038,25.0671,670904.0
2023-03-29 11:45:00,25.86,25.94,25.85,25.93,1126717.0,25.0671,25.1446,25.0574,25.135,1126717.0
2023-03-29 11:50:00,25.93,25.94,25.88,25.91,773368.0,25.135,25.1446,25.0865,25.1156,773368.0
2023-03-29 11:55:00,25.91,25.94,25.87,25.94,921705.0,25.1156,25.1446,25.0768,25.1446,921705.0
2023-03-29 12:00:00,25.94,25.96,25.9,25.93,815970.0,25.1446,25.164,25.1059,25.135,815970.0
2023-03-29 12:05:00,25.93,25.94,25.83,25.86,1162662.0,25.135,25.1446,25.038,25.0671,1162662.0
2023-03-29 12:10:00,25.87,25.98,25.85,25.98,996393.0,25.0768,25.1834,25.0574,25.1834,996393.0
2023-03-29 12:15:00,25.98,25.99,25.91,25.97,1213418.0,25.1834,25.1931,25.1156,25.1737,1213418.0
2023-03-29 12:20:00,25.97,26.01,25.96,26.0,1215124.0,25.1737,25.2125,25.164,25.2028,1215124.0
2023-03-29 12:25:00,25.99,26.01,25.96,25.96,819915.0,25.1931,25.2125,25.164,25.164,819915.0
2023-03-29 12:30:00,25.97,26.0,25.94,25.95,582827.0,25.1737,25.2028,25.1446,25.1543,582827.0
2023-03-29 12:35:00,25.94,26.01,25.94,25.99,727838.0,25.1446,25.2125,25.1446,25.1931,727838.0
2023-03-29 12:40:00,25.99,26.0,25.9,25.91,740628.0,25.1931,25.2028,25.1059,25.1156,740628.0
2023-03-29 12:45:00,25.91,25.92,25.82,25.87,1054703.0,25.1156,25.1253,25.0283,25.0768,1054703.0
2023-03-29 12:50:00,25.88,25.92,25.87,25.92,701241.0,25.0865,25.1253,25.0768,25.1253,701241.0
2023-03-29 12:55:00,25.92,25.92,25.78,25.82,1246706.0,25.1253,25.1253,24.9896,25.0283,1246706.0
2023-03-29 13:00:00,25.82,25.85,25.77,25.83,965114.0,25.0283,25.0574,24.9799,25.038,965114.0
2023-03-29 13:05:00,25.84,25.98,25.83,25.97,1471507.0,25.0477,25.1834,25.038,25.1737,1471507.0
2023-03-29 13:10:00,25.97,26.0,25.96,25.99,1136384.0,25.1737,25.2028,25.164,25.1931,1136384.0
2023-03-29 13:15:00,25.99,26.01,25.96,25.97,792380.0,25.1931,25.2125,25.164,25.1737,792380.0
2023-03-29 13:20:00,25.97,26.0,25.95,26.0,685020.0,25.1737,25.2028,25.1543,25.2028,685020.0
2023-03-29 13:25:00,26.0,26.05,25.98,26.05,1082275.0,25.2028,25.2513,25.1834,25.2513,1082275.0
2023-03-29 13:30:00,26.04,26.05,25.92,25.93,1144493.0,25.2416,25.2513,25.1253,25.135,1144493.0
2023-03-29 13:35:00,25.92,25.95,25.82,25.84,1475327.0,25.1253,25.1543,25.0283,25.0477,1475327.0
2023-03-29 13:40:00,25.85,25.92,25.82,25.91,847064.0,25.0574,25.1253,25.0283,25.1156,847064.0
2023-03-29 13:45:00,25.9,25.91,25.85,25.9,665404.0,25.1059,25.1156,25.0574,25.1059,665404.0
2023-03-29 13:50:00,25.91,25.94,25.86,25.87,804255.0,25.1156,25.1446,25.0671,25.0768,804255.0
2023-03-29 13:55:00,25.87,25.89,25.82,25.88,756452.0,25.0768,25.0962,25.0283,25.0865,756452.0
2023-03-29 14:00:00,25.88,25.9,25.8,25.88,816203.0,25.0865,25.1059,25.0089,25.0865,816203.0
2023-03-29 14:05:00,25.89,25.95,25.84,25.92,958896.0,25.0962,25.1543,25.0477,25.1253,958896.0
2023-03-29 14:10:00,25.92,25.95,25.88,25.92,773969.0,25.1253,25.1543,25.0865,25.1253,773969.0
2023-03-29 14:15:00,25.92,25.93,25.84,25.89,591197.0,25.1253,25.135,25.0477,25.0962,591197.0
2023-03-29 14:20:00,25.89,25.94,25.85,25.91,688682.0,25.0962,25.1446,25.0574,25.1156,688682.0
2023-03-29 14:25:00,25.91,25.96,25.9,25.95,682300.0,25.1156,25.164,25.1059,25.1543,682300.0
2023-03-29 14:30:00,25.96,25.99,25.93,25.99,983689.0,25.164,25.1931,25.135,25.1931,983689.0
2023-03-29 14:35:00,25.99,26.04,25.97,26.02,1305105.0,25.1931,25.2416,25.1737,25.2222,1305105.0
2023-03-29 14:40:00,26.03,26.05,25.99,26.04,723311.0,25.2319,25.2513,25.1931,25.2416,723311.0
2023-03-29 14:45:00,26.04,26.08,26.0,26.06,1027599.0,25.2416,25.2804,25.2028,25.261,1027599.0
2023-03-29 14:50:00,26.06,26.14,25.98,26.12,2663178.0,25.261,25.3385,25.1834,25.3191,2663178.0
2023-03-29 14:55:00,26.13,26.15,26.11,26.12,1124398.0,25.3288,25.3482,25.3094,25.3191,1124398.0
2023-03-29 15:00:00,26.12,26.16,26.04,26.11,2126188.0,25.3191,25.3579,25.2416,25.3094,2126188.0
2023-03-29 15:05:00,26.12,26.15,26.07,26.14,856706.0,25.3191,25.3482,25.2707,25.3385,856706.0
2023-03-29 15:10:00,26.13,26.2,26.1,26.18,1279181.0,25.3288,25.3967,25.2997,25.3773,1279181.0
2023-03-29 15:15:00,26.18,26.3,26.17,26.28,1744509.0,25.3773,25.4936,25.3676,25.4742,1744509.0
2023-03-29 15:20:00,26.27,26.32,26.25,26.27,1308540.0,25.4645,25.513,25.4451,25.4645,1308540.0
2023-03-29 15:25:00,26.26,26.32,26.24,26.3,991903.0,25.4548,25.513,25.4354,25.4936,991903.0
2023-03-29 15:30:00,26.3,26.31,26.25,26.3,807660.0,25.4936,25.5033,25.4451,25.4936,807660.0
2023-03-29 15:35:00,26.29,26.29,26.23,26.25,857537.0,25.4839,25.4839,25.4258,25.4451,857537.0
2023-03-29 15:40:00,26.26,26.3,26.21,26.27,1520431.0,25.4548,25.4936,25.4064,25.4645,1520431.0
2023-03-29 15:45:00,26.27,26.35,26.26,26.34,1961766.0,25.4645,25.5421,25.4548,25.5324,1961766.0
2023-03-29 15:50:00,26.34,26.37,26.24,26.25,1949434.0,25.5324,25.5615,25.4354,25.4451,1949434.0
2023-03-29 15:55:00,26.25,26.25,26.13,26.23,3467233.0,25.4451,25.4451,25.3288,25.4258,3467233.0
2023-03-30 09:30:00,26.82,26.89,26.69,26.8,6047377.0,25.9977,26.0655,25.8717,25.9783,6047377.0
2023-03-30 09:35:00,26.8,26.81,26.65,26.69,2355799.0,25.9783,25.988,25.8329,25.8717,2355799.0
2023-03-30 09:40:00,26.68,26.8,26.64,26.71,2291236.0,25.862,25.9783,25.8232,25.891,2291236.0
2023-03-30 09:45:00,26.71,26.8,26.67,26.78,1641551.0,25.891,25.9783,25.8523,25.9589,1641551.0
2023-03-30 09:50:00,26.78,26.82,26.68,26.78,1945178.0,25.9589,25.9977,25.862,25.9589,1945178.0
2023-03-30 09:55:00,26.78,26.91,26.76,26.9,2790126.0,25.9589,26.0849,25.9395,26.0752,2790126.0
2023-03-30 10:00:00,26.89,26.99,26.84,26.84,3497683.0,26.0655,26.1625,26.0171,26.0171,3497683.0
2023-03-30 10:05:00,26.84,26.84,26.7,26.73,2528046.0,26.0171,26.0171,25.8813,25.9104,2528046.0
2023-03-30 10:10:00,26.73,26.74,26.59,26.67,2949881.0,25.9104,25.9201,25.7747,25.8523,2949881.0
2023-03-30 10:15:00,26.67,26.74,26.63,26.73,1554133.0,25.8523,25.9201,25.8135,25.9104,1554133.0
2023-03-30 10:20:00,26.73,26.91,26.71,26.89,1943313.0,25.9104,26.0849,25.891,26.0655,1943313.0
2023-03-30 10:25:00,26.89,27.04,26.86,26.97,4491657.0,26.0655,26.2109,26.0364,26.1431,4491657.0
2023-03-30 10:30:00,26.97,27.07,26.89,26.92,2478244.0,26.1431,26.24,26.0655,26.0946,2478244.0
2023-03-30 10:35:00,26.92,26.96,26.87,26.95,1771373.0,26.0946,26.1334,26.0461,26.1237,1771373.0
2023-03-30 10:40:00,26.96,27.0,26.91,26.95,1614343.0,26.1334,26.1721,26.0849,26.1237,1614343.0
2023-03-30 10:45:00,26.94,26.96,26.84,26.86,1439048.0,26.114,26.1334,26.0171,26.0364,1439048.0
2023-03-30 10:50:00,26.86,26.95,26.81,26.93,1602351.0,26.0364,26.1237,25.988,26.1043,1602351.0
2023-03-30 10:55:00,26.93,26.98,26.88,26.93,1264738.0,26.1043,26.1528,26.0558,26.1043,1264738.0
2023-03-30 11:00:00,26.93,26.97,26.87,26.95,1010282.0,26.1043,26.1431,26.0461,26.1237,1010282.0
2023-03-30 11:05:00,26.95,27.03,26.94,27.0,1409399.0,26.1237,26.2012,26.114,26.1721,1409399.0
2023-03-30 11:10:00,27.0,27.09,26.94,26.97,2116538.0,26.1721,26.2594,26.114,26.1431,2116538.0
2023-03-30 11:15:00,26.97,27.03,26.91,27.03,1067339.0,26.1431,26.2012,26.0849,26.2012,1067339.0
2023-03-30 11:20:00,27.03,27.06,26.92,26.93,1179422.0,26.2012,26.2303,26.0946,26.1043,1179422.0
2023-03-30 11:25:00,26.93,26.93,26.86,26.9,1015474.0,26.1043,26.1043,26.0364,26.0752,1015474.0
2023-03-30 11:30:00,26.9,26.91,26.8,26.85,1187571.0,26.0752,26.0849,25.9783,26.0267,1187571.0
2023-03-30 11:35:00,26.85,26.9,26.84,26.88,850651.0,26.0267,26.0752,26.0171,26.0558,850651.0
2023-03-30 11:40:00,26.89,26.95,26.86,26.93,1198982.0,26.0655,26.1237,26.0364,26.1043,1198982.0
2023-03-30 11:45:00,26.93,26.95,26.81,26.81,1751489.0,26.1043,26.1237,25.988,25.988,1751489.0
2023-03-30 11:50:00,26.82,26.86,26.8,26.86,1013388.0,25.9977,26.0364,25.9783,26.0364,1013388.0
2023-03-30 11:55:00,26.86,26.92,26.85,26.89,1089159.0,26.0364,26.0946,26.0267,26.0655,1089159.0
2023-03-30 12:00:00,26.89,26.9,26.79,26.88,1235618.0,26.0655,26.0752,25.9686,26.0558,1235618.0
2023-03-30 12:05:00,26.88,26.93,26.83,26.91,1105861.0,26.0558,26.1043,26.0074,26.0849,1105861.0
2023-03-30 12:10:00,26.91,26.92,26.85,26.87,802029.0,26.0849,26.0946,26.0267,26.0461,802029.0
2023-03-30 12:15:00,26.86,26.86,26.76,26.83,1533667.0,26.0364,26.0364,25.9395,26.0074,1533667.0
2023-03-30 12:20:00,26.83,26.83,26.74,26.77,1304330.0,26.0074,26.0074,25.9201,25.9492,1304330.0
2023-03-30 12:25:00,26.77,26.85,26.76,26.81,1113824.0,25.9492,26.0267,25.9395,25.988,1113824.0
2023-03-30 12:30:00,26.81,26.83,26.75,26.77,1089350.0,25.988,26.0074,25.9298,25.9492,1089350.0
2023-03-30 12:35:00,26.78,26.79,26.68,26.73,1563960.0,25.9589,25.9686,25.862,25.9104,1563960.0
2023-03-30 12:40:00,26.72,26.81,26.69,26.71,1359199.0,25.9007,25.988,25.8717,25.891,1359199.0
2023-03-30 12:45:00,26.72,26.73,26.65,26.67,1061221.0,25.9007,25.9104,25.8329,25.8523,1061221.0
2023-03-30 12:50:00,26.68,26.78,26.65,26.77,935865.0,25.862,25.9589,25.8329,25.9492,935865.0
2023-03-30 12:55:00,26.78,26.81,26.7,26.73,1016462.0,25.9589,25.988,25.8813,25.9104,1016462.0
2023-03-30 13:00:00,26.72,26.76,26.67,26.73,969662.0,25.9007,25.9395,25.8523,25.9104,969662.0
2023-03-30 13:05:00,26.74,26.8,26.73,26.77,932886.0,25.9201,25.9783,25.9104,25.9492,932886.0
2023-03-30 13:10:00,26.78,26.8,26.74,26.78,690691.0,25.9589,25.9783,25.9201,25.9589,690691.0
2023-03-30 13:15:00,26.79,26.8,26.73,26.75,731595.0,25.9686,25.9783,25.9104,25.9298,731595.0
2023-03-30 13:20:00,26.75,26.83,26.71,26.73,1890252.0,25.9298,26.0074,25.891,25.9104,1890252.0
2023-03-30 13:25:00,26.73,26.75,26.69,26.71,864266.0,25.9104,25.9298,25.8717,25.891,864266.0
2023-03-30 13:30:00,26.72,26.72,26.61,26.64,1400211.0,25.9007,25.9007,25.7941,25.8232,1400211.0
2023-03-30 13:35:00,26.64,26.66,26.55,26.57,1442609.0,25.8232,25.8426,25.7359,25.7553,1442609.0
2023-03-30 13:40:00,26.56,26.58,26.49,26.58,1513122.0,25.7456,25.765,25.6778,25.765,1513122.0
2023-03-30 13:45:00,26.57,26.58,26.49,26.56,1052580.0,25.7553,25.765,25.6778,25.7456,1052580.0
2023-03-30 13:50:00,26.56,26.61,26.53,26.61,1086123.0,25.7456,25.7941,25.7166,25.7941,1086123.0
2023-03-30 13:55:00,26.6,26.64,26.57,26.62,1514998.0,25.7844,25.8232,25.7553,25.8038,1514998.0
2023-03-30 14:00:00,26.62,26.69,26.59,26.66,1380574.0,25.8038,25.8717,25.7747,25.8426,1380574.0
2023-03-30 14:05:00,26.67,26.71,26.66,26.67,1193856.0,25.8523,25.891,25.8426,25.8523,1193856.0
2023-03-30 14:10:00,26.66,26.69,26.62,26.68,923667.0,25.8426,25.8717,25.8038,25.862,923667.0
2023-03-30 14:15:00,26.68,26.72,26.64,26.69,1005901.0,25.862,25.9007,25.8232,25.8717,1005901.0
2023-03-30 14:20:00,26.69,26.77,26.67,26.76,1455561.0,25.8717,25.9492,25.8523,25.9395,1455561.0
2023-03-30 14:25:00,26.76,26.82,26.76,26.81,1249738.0,25.9395,25.9977,25.9395,25.988,1249738.0
2023-03-30 14:30:00,26.81,26.88,26.81,26.85,1477794.0,25.988,26.0558,25.988,26.0267,1477794.0
2023-03-30 14:35:00,26.85,26.9,26.78,26.82,1973726.0,26.0267,26.0752,25.9589,25.9977,1973726.0
2023-03-30 14:40:00,26.83,26.84,26.78,26.8,786582.0,26.0074,26.0171,25.9589,25.9783,786582.0
2023-03-30 14:45:00,26.8,26.83,26.77,26.81,680305.0,25.9783,26.0074,25.9492,25.988,680305.0
2023-03-30 14:50:00,26.82,26.83,26.76,26.8,724763.0,25.9977,26.0074,25.9395,25.9783,724763.0
2023-03-30 14:55:00,26.81,26.84,26.79,26.83,770479.0,25.988,26.0171,25.9686,26.0074,770479.0
2023-03-30 15:00:00,26.82,26.88,26.79,26.86,1081803.0,25.9977,26.0558,25.9686,26.0364,1081803.0
2023-03-30 15:05:00,26.86,26.88,26.75,26.8,1282753.0,26.0364,26.0558,25.9298,25.9783,1282753.0
2023-03-30 15:10:00,26.8,26.84,26.76,26.84,817470.0,25.9783,26.0171,25.9395,26.0171,817470.0
2023-03-30 15:15:00,26.84,26.84,26.79,26.82,599873.0,26.0171,26.0171,25.9686,25.9977,599873.0
2023-03-30 15:20:00,26.83,26.9,26.82,26.89,1213100.0,26.0074,26.0752,25.9977,26.0655,1213100.0
2023-03-30 15:25:00,26.89,26.94,26.88,26.91,1305547.0,26.0655,26.114,26.0558,26.0849,1305547.0
2023-03-30 15:30:00,26.91,26.96,26.89,26.93,1518703.0,26.0849,26.1334,26.0655,26.1043,1518703.0
2023-03-30 15:35:00,26.92,26.97,26.89,26.95,1181901.0,26.0946,26.1431,26.0655,26.1237,1181901.0
2023-03-30 15:40:00,26.95,26.97,26.9,26.93,1258838.0,26.1237,26.1431,26.0752,26.1043,1258838.0
2023-03-30 15:45:00,26.93,26.93,26.85,26.86,1187344.0,26.1043,26.1043,26.0267,26.0364,1187344.0
2023-03-30 15:50:00,26.86,26.94,26.86,26.91,1658440.0,26.0364,26.114,26.0364,26.0849,1658440.0
2023-03-30 15:55:00,26.91,26.94,26.87,26.93,2217108.0,26.0849,26.114,26.0461,26.1043,2217108.0
2023-03-31 09:30:00,27.0,27.19,26.91,27.18,4460671.0,26.1721,26.3563,26.0849,26.3466,4460671.0
2023-03-31 09:35:00,27.18,27.24,27.12,27.17,2957010.0,26.3466,26.4048,26.2885,26.3369,2957010.0
2023-03-31 09:40:00,27.17,27.28,27.16,27.24,2773584.0,26.3369,26.4436,26.3272,26.4048,2773584.0
2023-03-31 09:45:00,27.24,27.35,27.21,27.33,2577078.0,26.4048,26.5114,26.3757,26.492,2577078.0
2023-03-31 09:50:00,27.33,27.37,27.3,27.31,2046362.0,26.492,26.5308,26.4629,26.4726,2046362.0
2023-03-31 09:55:00,27.31,27.34,27.26,27.28,1543178.0,26.4726,26.5017,26.4242,26.4436,1543178.0
2023-03-31 10:00:00,27.29,27.39,27.25,27.28,2729539.0,26.4533,26.5502,26.4145,26.4436,2729539.0
2023-03-31 10:05:00,27.29,27.34,27.23,27.25,1596831.0,26.4533,26.5017,26.3951,26.4145,1596831.0
2023-03-31 10:10:00,27.25,27.32,27.21,27.28,1415952.0,26.4145,26.4823,26.3757,26.4436,1415952.0
2023-03-31 10:15:00,27.27,27.33,27.27,27.3,1070389.0,26.4339,26.492,26.4339,26.4629,1070389.0
2023-03-31 10:20:00,27.31,27.37,27.28,27.32,1385316.0,26.4726,26.5308,26.4436,26.4823,1385316.0
2023-03-31 10:25:00,27.33,27.4,27.27,27.33,1715858.0,26.492,26.5599,26.4339,26.492,1715858.0
2023-03-31 10:30:00,27.33,27.44,27.3,27.43,1758297.0,26.492,26.5987,26.4629,26.589,1758297.0
2023-03-31 10:35:00,27.44,27.52,27.43,27.49,2052076.0,26.5987,26.6762,26.589,26.6471,2052076.0
2023-03-31 10:40:00,27.48,27.56,27.48,27.56,1847771.0,26.6374,26.715,26.6374,26.715,1847771.0
2023-03-31 10:45:00,27.55,27.58,27.5,27.5,1463953.0,26.7053,26.7344,26.6568,26.6568,1463953.0
2023-03-31 10:50:00,27.51,27.51,27.41,27.47,1766072.0,26.6665,26.6665,26.5696,26.6277,1766072.0
2023-03-31 10:55:00,27.47,27.51,27.45,27.49,1220557.0,26.6277,26.6665,26.6083,26.6471,1220557.0
2023-03-31 11:00:00,27.5,27.53,27.47,27.49,978507.0,26.6568,26.6859,26.6277,26.6471,978507.0
2023-03-31 11:05:00,27.5,27.51,27.45,27.45,994662.0,26.6568,26.6665,26.6083,26.6083,994662.0
2023-03-31 11:10:00,27.45,27.48,27.44,27.47,951011.0,26.6083,26.6374,26.5987,26.6277,951011.0
2023-03-31 11:15:00,27.48,27.54,27.45,27.51,1192913.0,26.6374,26.6956,26.6083,26.6665,1192913.0
2023-03-31 11:20:00,27.52,27.63,27.51,27.63,1654277.0,26.6762,26.7828,26.6665,26.7828,1654277.0
2023-03-31 11:25:00,27.62,27.63,27.55,27.55,974196.0,26.7731,26.7828,26.7053,26.7053,974196.0
2023-03-31 11:30:00,27.55,27.61,27.53,27.61,767580.0,26.7053,26.7634,26.6859,26.7634,767580.0
2023-03-31 11:35:00,27.6,27.63,27.58,27.61,851335.0,26.7537,26.7828,26.7344,26.7634,851335.0
2023-03-31 11:40:00,27.61,27.63,27.59,27.61,649271.0,26.7634,26.7828,26.7441,26.7634,649271.0
2023-03-31 11:45:00,27.62,27.65,27.57,27.61,1251660.0,26.7731,26.8022,26.7247,26.7634,1251660.0
2023-03-31 11:50:00,27.61,27.7,27.6,27.65,1037866.0,26.7634,26.8507,26.7537,26.8022,1037866.0
2023-03-31 11:55:00,27.65,27.72,27.64,27.72,960208.0,26.8022,26.8701,26.7925,26.8701,960208.0
2023-03-31 12:00:00,27.71,27.75,27.68,27.74,882339.0,26.8604,26.8992,26.8313,26.8895,882339.0
2023-03-31 12:05:00,27.74,27.75,27.68,27.71,811872.0,26.8895,26.8992,26.8313,26.8604,811872.0
2023-03-31 12:10:00,27.71,27.74,27.7,27.72,716224.0,26.8604,26.8895,26.8507,26.8701,716224.0
2023-03-31 12:15:00,27.73,27.76,27.7,27.75,742203.0,26.8798,26.9088,26.8507,26.8992,742203.0
2023-03-31 12:20:00,27.76,27.78,27.73,27.76,873385.0,26.9088,26.9282,26.8798,26.9088,873385.0
2023-03-31 12:25:00,27.76,27.86,27.76,27.86,2012582.0,26.9088,27.0058,26.9088,27.0058,2012582.0
2023-03-31 12:30:00,27.86,27.87,27.81,27.84,1178154.0,27.0058,27.0155,26.9573,26.9864,1178154.0
2023-03-31 12:35:00,27.84,27.84,27.79,27.8,1004189.0,26.9864,26.9864,26.9379,26.9476,1004189.0
2023-03-31 12:40:00,27.8,27.88,27.8,27.84,1167687.0,26.9476,27.0252,26.9476,26.9864,1167687.0
2023-03-31 12:45:00,27.83,27.85,27.79,27.85,976917.0,26.9767,26.9961,26.9379,26.9961,976917.0
2023-03-31 12:50:00,27.85,27.88,27.79,27.79,755249.0,26.9961,27.0252,26.9379,26.9379,755249.0
2023-03-31 12:55:00,27.8,27.83,27.79,27.8,529321.0,26.9476,26.9767,26.9379,26.9476,529321.0
2023-03-31 13:00:00,27.8,27.82,27.73,27.73,1397709.0,26.9476,26.967,26.8798,26.8798,1397709.0
2023-03-31 13:05:00,27.74,27.8,27.71,27.79,1146476.0,26.8895,26.9476,26.8604,26.9379,1146476.0
2023-03-31 13:10:00,27.79,27.82,27.75,27.81,684303.0,26.9379,26.967,26.8992,26.9573,684303.0
2023-03-31 13:15:00,27.81,27.85,27.78,27.81,1357378.0,26.9573,26.9961,26.9282,26.9573,1357378.0
2023-03-31 13:20:00,27.82,27.84,27.8,27.83,650577.0,26.967,26.9864,26.9476,26.9767,650577.0
2023-03-31 13:25:00,27.84,27.84,27.77,27.78,655054.0,26.9864,26.9864,26.9185,26.9282,655054.0
2023-03-31 13:30:00,27.77,27.8,27.72,27.75,871231.0,26.9185,26.9476,26.8701,26.8992,871231.0
2023-03-31 13:35:00,27.75,27.75,27.71,27.74,642071.0,26.8992,26.8992,26.8604,26.8895,642071.0
2023-03-31 13:40:00,27.74,27.77,27.69,27.71,862137.0,26.8895,26.9185,26.841,26.8604,862137.0
2023-03-31 13:45:00,27.7,27.75,27.7,27.71,605611.0,26.8507,26.8992,26.8507,26.8604,605611.0
2023-03-31 13:50:00,27.72,27.75,27.7,27.73,502166.0,26.8701,26.8992,26.8507,26.8798,502166.0
2023-03-31 13:55:00,27.73,27.83,27.71,27.81,1165989.0,26.8798,26.9767,26.8604,26.9573,1165989.0
2023-03-31 14:00:00,27.81,27.89,27.8,27.88,1339528.0,26.9573,27.0349,26.9476,27.0252,1339528.0
2023-03-31 14:05:00,27.89,27.96,27.88,27.93,1494370.0,27.0349,27.1027,27.0252,27.0736,1494370.0
2023-03-31 14:10:00,27.93,27.95,27.9,27.9,922399.0,27.0736,27.093,27.0446,27.0446,922399.0
2023-03-31 14:15:00,27.9,27.92,27.84,27.85,915437.0,27.0446,27.0639,26.9864,26.9961,915437.0
2023-03-31 14:20:00,27.86,27.88,27.8,27.84,864632.0,27.0058,27.0252,26.9476,26.9864,864632.0
2023-03-31 14:25:00,27.84,27.85,27.78,27.84,874158.0,26.9864,26.9961,26.9282,26.9864,874158.0
2023-03-31 14:30:00,27.83,27.87,27.79,27.85,761310.0,26.9767,27.0155,26.9379,26.9961,761310.0
2023-03-31 14:35:00,27.85,27.88,27.83,27.85,695676.0,26.9961,27.0252,26.9767,26.9961,695676.0
2023-03-31 14:40:00,27.85,27.91,27.85,27.89,828577.0,26.9961,27.0542,26.9961,27.0349,828577.0
2023-03-31 14:45:00,27.89,27.9,27.83,27.89,604351.0,27.0349,27.0446,26.9767,27.0349,604351.0
2023-03-31 14:50:00,27.89,27.94,27.85,27.93,1201182.0,27.0349,27.0833,26.9961,27.0736,1201182.0
2023-03-31 14:55:00,27.93,27.94,27.86,27.93,921739.0,27.0736,27.0833,27.0058,27.0736,921739.0
2023-03-31 15:00:00,27.93,28.06,27.92,28.05,2925439.0,27.0736,27.1996,27.0639,27.19,2925439.0
2023-03-31 15:05:00,28.05,28.08,28.0,28.07,1624013.0,27.19,27.219,27.1415,27.2093,1624013.0
2023-03-31 15:10:00,28.07,28.1,28.01,28.04,1564883.0,27.2093,27.2384,27.1512,27.1803,1564883.0
2023-03-31 15:15:00,28.04,28.12,28.03,28.11,1723549.0,27.1803,27.2578,27.1706,27.2481,1723549.0
2023-03-31 15:20:00,28.11,28.22,28.1,28.2,2418905.0,27.2481,27.3547,27.2384,27.3354,2418905.0
2023-03-31 15:25:00,28.21,28.26,28.19,28.23,2047084.0,27.345,27.3935,27.3257,27.3644,2047084.0
2023-03-31 15:30:00,28.23,28.28,28.18,28.21,2130258.0,27.3644,27.4129,27.316,27.345,2130258.0
2023-03-31 15:35:00,28.21,28.22,28.05,28.05,3214889.0,27.345,27.3547,27.19,27.19,3214889.0
2023-03-31 15:40:00,28.06,28.08,28.02,28.03,1541058.0,27.1996,27.219,27.1609,27.1706,1541058.0
2023-03-31 15:45:00,28.03,28.08,28.0,28.03,1919208.0,27.1706,27.219,27.1415,27.1706,1919208.0
2023-03-31 15:50:00,28.03,28.16,27.96,28.15,3659544.0,27.1706,27.2966,27.1027,27.2869,3659544.0
2023-03-31 15:55:00,28.15,28.32,28.14,28.26,6908036.0,27.2869,27.4517,27.2772,27.3935,6908036.0
2023-04-03 09:30:00,27.68,27.89,27.61,27.86,4691089.0,26.8313,27.0349,26.7634,27.0058,4691089.0
2023-04-03 09:35:00,27.86,27.93,27.81,27.9,3102747.0,27.0058,27.0736,26.9573,27.0446,3102747.0
2023-04-03 09:40:00,27.89,27.92,27.79,27.8,2041392.0,27.0349,27.0639,26.9379,26.9476,2041392.0
2023-04-03 09:45:00,27.79,28.01,27.77,28.0,3110756.0,26.9379,27.1512,26.9185,27.1415,3110756.0
2023-04-03 09:50:00,28.01,28.02,27.81,27.82,2543972.0,27.1512,27.1609,26.9573,26.967,2543972.0
2023-04-03 09:55:00,27.81,27.83,27.73,27.78,1805198.0,26.9573,26.9767,26.8798,26.9282,1805198.0
2023-04-03 10:00:00,27.79,27.98,27.79,27.91,3520528.0,26.9379,27.1221,26.9379,27.0542,3520528.0
2023-04-03 10:05:00,27.91,27.91,27.72,27.81,1916845.0,27.0542,27.0542,26.8701,26.9573,1916845.0
2023-04-03 10:10:00,27.8,27.86,27.72,27.84,1609571.0,26.9476,27.0058,26.8701,26.9864,1609571.0
2023-04-03 10:15:00,27.84,27.93,27.82,27.91,1656148.0,26.9864,27.0736,26.967,27.0542,1656148.0
2023-04-03 10:20:00,27.91,28.05,27.85,28.03,2512347.0,27.0542,27.19,26.9961,27.1706,2512347.0
2023-04-03 10:25:00,28.02,28.05,27.96,28.01,1585821.0,27.1609,27.19,27.1027,27.1512,1585821.0
2023-04-03 10:30:00,28.01,28.05,27.93,28.02,1571458.0,27.1512,27.19,27.0736,27.1609,1571458.0
2023-04-03 10:35:00,28.02,28.03,27.84,27.86,1693233.0,27.1609,27.1706,26.9864,27.0058,1693233.0
2023-04-03 10:40:00,27.85,27.92,27.81,27.85,1637970.0,26.9961,27.0639,26.9573,26.9961,1637970.0
2023-04-03 10:45:00,27.85,27.88,27.63,27.67,2757765.0,26.9961,27.0252,26.7828,26.8216,2757765.0
2023-04-03 10:50:00,27.67,27.69,27.5,27.57,3011652.0,26.8216,26.841,26.6568,26.7247,3011652.0
2023-04-03 10:55:00,27.57,27.6,27.48,27.49,2346284.0,26.7247,26.7537,26.6374,26.6471,2346284.0
2023-04-03 11:00:00,27.49,27.56,27.48,27.49,1789444.0,26.6471,26.715,26.6374,26.6471,1789444.0
2023-04-03 11:05:00,27.48,27.53,27.42,27.44,2168550.0,26.6374,26.6859,26.5793,26.5987,2168550.0
2023-04-03 11:10:00,27.44,27.44,27.33,27.41,1990988.0,26.5987,26.5987,26.492,26.5696,1990988.0
2023-04-03 11:15:00,27.4,27.54,27.37,27.51,2240787.0,26.5599,26.6956,26.5308,26.6665,2240787.0
2023-04-03 11:20:00,27.52,27.57,27.5,27.53,1277768.0,26.6762,26.7247,26.6568,26.6859,1277768.0
2023-04-03 11:25:00,27.53,27.57,27.5,27.52,1021120.0,26.6859,26.7247,26.6568,26.6762,1021120.0
2023-04-03 11:30:00,27.52,27.59,27.49,27.53,1415520.0,26.6762,26.7441,26.6471,26.6859,1415520.0
2023-04-03 11:35:00,27.53,27.57,27.45,27.49,841091.0,26.6859,26.7247,26.6083,26.6471,841091.0
2023-04-03 11:40:00,27.49,27.5,27.4,27.41,1015322.0,26.6471,26.6568,26.5599,26.5696,1015322.0
2023-04-03 11:45:00,27.41,27.54,27.39,27.53,1176655.0,26.5696,26.6956,26.5502,26.6859,1176655.0
2023-04-03 11:50:00,27.53,27.53,27.45,27.48,792151.0,26.6859,26.6859,26.6083,26.6374,792151.0
2023-04-03 11:55:00,27.48,27.54,27.47,27.54,950317.0,26.6374,26.6956,26.6277,26.6956,950317.0
2023-04-03 12:00:00,27.54,27.6,27.5,27.58,1103612.0,26.6956,26.7537,26.6568,26.7344,1103612.0
2023-04-03 12:05:00,27.58,27.63,27.53,27.6,1163148.0,26.7344,26.7828,26.6859,26.7537,1163148.0
2023-04-03 12:10:00,27.61,27.66,27.57,27.64,1073510.0,26.7634,26.8119,26.7247,26.7925,1073510.0
2023-04-03 12:15:00,27.65,27.69,27.6,27.65,1373851.0,26.8022,26.841,26.7537,26.8022,1373851.0
2023-04-03 12:20:00,27.64,27.67,27.57,27.6,1285740.0,26.7925,26.8216,26.7247,26.7537,1285740.0
2023-04-03 12:25:00,27.6,27.65,27.55,27.55,834051.0,26.7537,26.8022,26.7053,26.7053,834051.0
2023-04-03 12:30:00,27.55,27.6,27.51,27.6,978844.0,26.7053,26.7537,26.6665,26.7537,978844.0
2023-04-03 12:35:00,27.6,27.61,27.56,27.59,713700.0,26.7537,26.7634,26.715,26.7441,713700.0
2023-04-03 12:40:00,27.59,27.6,27.5,27.54,728138.0,26.7441,26.7537,26.6568,26.6956,728138.0
2023-04-03 12:45:00,27.53,27.58,27.51,27.56,835477.0,26.6859,26.7344,26.6665,26.715,835477.0
2023-04-03 12:50:00,27.55,27.59,27.46,27.48,1553528.0,26.7053,26.7441,26.618,26.6374,1553528.0
2023-04-03 12:55:00,27.48,27.51,27.44,27.45,768472.0,26.6374,26.6665,26.5987,26.6083,768472.0
2023-04-03 13:00:00,27.45,27.45,27.36,27.42,1164576.0,26.6083,26.6083,26.5211,26.5793,1164576.0
2023-04-03 13:05:00,27.43,27.47,27.37,27.47,991551.0,26.589,26.6277,26.5308,26.6277,991551.0
2023-04-03 13:10:00,27.46,27.5,27.46,27.46,679540.0,26.618,26.6568,26.618,26.618,679540.0
2023-04-03 13:15:00,27.47,27.48,27.42,27.47,971739.0,26.6277,26.6374,26.5793,26.6277,971739.0
2023-04-03 13:20:00,27.47,27.5,27.44,27.49,738126.0,26.6277,26.6568,26.5987,26.6471,738126.0
2023-04-03 13:25:00,27.48,27.49,27.37,27.38,880656.0,26.6374,26.6471,26.5308,26.5405,880656.0
2023-04-03 13:30:00,27.37,27.46,27.35,27.45,966365.0,26.5308,26.618,26.5114,26.6083,966365.0
2023-04-03 13:35:00,27.45,27.52,27.42,27.48,965828.0,26.6083,26.6762,26.5793,26.6374,965828.0
2023-04-03 13:40:00,27.48,27.49,27.41,27.42,629381.0,26.6374,26.6471,26.5696,26.5793,629381.0
2023-04-03 13:45:00,27.42,27.43,27.36,27.39,608489.0,26.5793,26.589,26.5211,26.5502,608489.0
2023-04-03 13:50:00,27.39,27.41,27.36,27.4,624180.0,26.5502,26.5696,26.5211,26.5599,624180.0
2023-04-03 13:55:00,27.4,27.48,27.36,27.47,680203.0,26.5599,26.6374,26.5211,26.6277,680203.0
2023-04-03 14:00:00,27.46,27.48,27.4,27.43,598584.0,26.618,26.6374,26.5599,26.589,598584.0
2023-04-03 14:05:00,27.42,27.46,27.4,27.4,511228.0,26.5793,26.618,26.5599,26.5599,511228.0
2023-04-03 14:10:00,27.4,27.46,27.37,27.42,731960.0,26.5599,26.618,26.5308,26.5793,731960.0
2023-04-03 14:15:00,27.41,27.45,27.36,27.43,944770.0,26.5696,26.6083,26.5211,26.589,944770.0
2023-04-03 14:20:00,27.43,27.48,27.4,27.48,760934.0,26.589,26.6374,26.5599,26.6374,760934.0
2023-04-03 14:25:00,27.49,27.53,27.47,27.52,952623.0,26.6471,26.6859,26.6277,26.6762,952623.0
2023-04-03 14:30:00,27.52,27.59,27.5,27.58,1165106.0,26.6762,26.7441,26.6568,26.7344,1165106.0
2023-04-03 14:35:00,27.59,27.7,27.57,27.67,1449139.0,26.7441,26.8507,26.7247,26.8216,1449139.0
2023-04-03 14:40:00,27.67,27.69,27.64,27.66,1235007.0,26.8216,26.841,26.7925,26.8119,1235007.0
2023-04-03 14:45:00,27.67,27.75,27.66,27.72,1490174.0,26.8216,26.8992,26.8119,26.8701,1490174.0
2023-04-03 14:50:00,27.72,27.8,27.72,27.76,1635196.0,26.8701,26.9476,26.8701,26.9088,1635196.0
2023-04-03 14:55:00,27.76,27.8,27.75,27.78,1030693.0,26.9088,26.9476,26.8992,26.9282,1030693.0
2023-04-03 15:00:00,27.79,27.85,27.76,27.8,2207714.0,26.9379,26.9961,26.9088,26.9476,2207714.0
2023-04-03 15:05:00,27.8,27.85,27.78,27.82,1067119.0,26.9476,26.9961,26.9282,26.967,1067119.0
2023-04-03 15:10:00,27.81,27.89,27.81,27.84,1161181.0,26.9573,27.0349,26.9573,26.9864,1161181.0
2023-04-03 15:15:00,27.84,27.86,27.81,27.85,1010766.0,26.9864,27.0058,26.9573,26.9961,1010766.0
2023-04-03 15:20:00,27.85,27.88,27.83,27.85,1095897.0,26.9961,27.0252,26.9767,26.9961,1095897.0
2023-04-03 15:25:00,27.85,27.94,27.84,27.9,1598752.0,26.9961,27.0833,26.9864,27.0446,1598752.0
2023-04-03 15:30:00,27.9,28.02,27.87,27.97,2249355.0,27.0446,27.1609,27.0155,27.1124,2249355.0
2023-04-03 15:35:00,27.96,28.02,27.93,27.93,1337949.0,27.1027,27.1609,27.0736,27.0736,1337949.0
2023-04-03 15:40:00,27.94,27.99,27.87,27.98,1617582.0,27.0833,27.1318,27.0155,27.1221,1617582.0
2023-04-03 15:45:00,27.98,28.04,27.96,27.97,1969274.0,27.1221,27.1803,27.1027,27.1124,1969274.0
2023-04-03 15:50:00,27.97,28.04,27.94,27.99,1780282.0,27.1124,27.1803,27.0833,27.1318,1780282.0
2023-04-03 15:55:00,28.0,28.12,28.0,28.05,3657481.0,27.1415,27.2578,27.1415,27.19,3657481.0
2023-04-04 09:30:00,28.16,28.23,28.08,28.11,2546751.0,27.2966,27.3644,27.219,27.2481,2546751.0
2023-04-04 09:35:00,28.11,28.18,28.04,28.04,1974512.0,27.2481,27.316,27.1803,27.1803,1974512.0
2023-04-04 09:40:00,28.05,28.07,27.82,27.86,3085196.0,27.19,27.2093,26.967,27.0058,3085196.0
2023-04-04 09:45:00,27.86,28.02,27.81,28.0,1859839.0,27.0058,27.1609,26.9573,27.1415,1859839.0
2023-04-04 09:50:00,28.0,28.13,28.0,28.12,2080945.0,27.1415,27.2675,27.1415,27.2578,2080945.0
2023-04-04 09:55:00,28.13,28.2,28.09,28.13,1884840.0,27.2675,27.3354,27.2287,27.2675,1884840.0
2023-04-04 10:00:00,28.14,28.4,28.14,28.27,5235789.0,27.2772,27.5292,27.2772,27.4032,5235789.0
2023-04-04 10:05:00,28.28,28.35,28.2,28.28,2182987.0,27.4129,27.4808,27.3354,27.4129,2182987.0
2023-04-04 10:10:00,28.27,28.43,28.24,28.36,2364262.0,27.4032,27.5583,27.3741,27.4904,2364262.0
2023-04-04 10:15:00,28.36,28.39,28.14,28.18,2266838.0,27.4904,27.5195,27.2772,27.316,2266838.0
2023-04-04 10:20:00,28.18,28.2,27.91,27.98,2441926.0,27.316,27.3354,27.0542,27.1221,2441926.0
2023-04-04 10:25:00,27.97,28.13,27.96,28.11,1954584.0,27.1124,27.2675,27.1027,27.2481,1954584.0
2023-04-04 10:30:00,28.12,28.25,28.08,28.22,1926882.0,27.2578,27.3838,27.219,27.3547,1926882.0
2023-04-04 10:35:00,28.21,28.27,28.14,28.14,1566587.0,27.345,27.4032,27.2772,27.2772,1566587.0
2023-04-04 10:40:00,28.14,28.15,28.0,28.13,2192079.0,27.2772,27.2869,27.1415,27.2675,2192079.0
2023-04-04 10:45:00,28.13,28.14,28.01,28.02,957149.0,27.2675,27.2772,27.1512,27.1609,957149.0
2023-04-04 10:50:00,28.03,28.13,27.99,28.12,1224677.0,27.1706,27.2675,27.1318,27.2578,1224677.0
2023-04-04 10:55:00,28.12,28.16,27.95,28.04,1725118.0,27.2578,27.2966,27.093,27.1803,1725118.0
2023-04-04 11:00:00,28.03,28.04,27.91,28.01,1424298.0,27.1706,27.1803,27.0542,27.1512,1424298.0
2023-04-04 11:05:00,28.01,28.03,27.8,27.85,1517848.0,27.1512,27.1706,26.9476,26.9961,1517848.0
2023-04-04 11:10:00,27.85,27.91,27.77,27.9,1811300.0,26.9961,27.0542,26.9185,27.0446,1811300.0
2023-04-04 11:15:00,27.89,27.89,27.66,27.74,2243369.0,27.0349,27.0349,26.8119,26.8895,2243369.0
2023-04-04 11:20:00,27.74,27.81,27.72,27.79,1167882.0,26.8895,26.9573,26.8701,26.9379,1167882.0
2023-04-04 11:25:00,27.8,27.89,27.77,27.86,2083056.0,26.9476,27.0349,26.9185,27.0058,2083056.0
2023-04-04 11:30:00,27.87,27.89,27.8,27.83,1230600.0,27.0155,27.0349,26.9476,26.9767,1230600.0
2023-04-04 11:35:00,27.83,27.92,27.81,27.81,1185724.0,26.9767,27.0639,26.9573,26.9573,1185724.0
2023-04-04 11:40:00,27.81,27.88,27.78,27.86,810275.0,26.9573,27.0252,26.9282,27.0058,810275.0
2023-04-04 11:45:00,27.86,27.95,27.85,27.88,1278834.0,27.0058,27.093,26.9961,27.0252,1278834.0
2023-04-04 11:50:00,27.88,27.95,27.84,27.94,972815.0,27.0252,27.093,26.9864,27.0833,972815.0
2023-04-04 11:55:00,27.94,27.95,27.81,27.81,1340777.0,27.0833,27.093,26.9573,26.9573,1340777.0
2023-04-04 12:00:00,27.82,27.87,27.76,27.8,829174.0,26.967,27.0155,26.9088,26.9476,829174.0
2023-04-04 12:05:00,27.8,27.81,27.56,27.6,2441515.0,26.9476,26.9573,26.715,26.7537,2441515.0
2023-04-04 12:10:00,27.6,27.67,27.55,27.63,1923777.0,26.7537,26.8216,26.7053,26.7828,1923777.0
2023-04-04 12:15:00,27.63,27.63,27.55,27.57,1309440.0,26.7828,26.7828,26.7053,26.7247,1309440.0
2023-04-04 12:20:00,27.58,27.7,27.53,27.7,1550127.0,26.7344,26.8507,26.6859,26.8507,1550127.0
2023-04-04 12:25:00,27.7,27.77,27.69,27.74,1234146.0,26.8507,26.9185,26.841,26.8895,1234146.0
2023-04-04 12:30:00,27.75,27.78,27.71,27.72,839622.0,26.8992,26.9282,26.8604,26.8701,839622.0
2023-04-04 12:35:00,27.72,27.75,27.66,27.71,693237.0,26.8701,26.8992,26.8119,26.8604,693237.0
2023-04-04 12:40:00,27.71,27.82,27.7,27.8,1370858.0,26.8604,26.967,26.8507,26.9476,1370858.0
2023-04-04 12:45:00,27.81,27.83,27.76,27.78,738747.0,26.9573,26.9767,26.9088,26.9282,738747.0
2023-04-04 12:50:00,27.78,27.79,27.72,27.73,647381.0,26.9282,26.9379,26.8701,26.8798,647381.0
2023-04-04 12:55:00,27.74,27.8,27.72,27.76,682541.0,26.8895,26.9476,26.8701,26.9088,682541.0
2023-04-04 13:00:00,27.76,27.77,27.68,27.75,801334.0,26.9088,26.9185,26.8313,26.8992,801334.0
2023-04-04 13:05:00,27.74,27.82,27.72,27.75,940799.0,26.8895,26.967,26.8701,26.8992,940799.0
2023-04-04 13:10:00,27.74,27.75,27.67,27.73,667436.0,26.8895,26.8992,26.8216,26.8798,667436.0
2023-04-04 13:15:00,27.72,27.87,27.71,27.84,1066445.0,26.8701,27.0155,26.8604,26.9864,1066445.0
2023-04-04 13:20:00,27.85,27.89,27.78,27.89,935960.0,26.9961,27.0349,26.9282,27.0349,935960.0
2023-04-04 13:25:00,27.88,27.9,27.85,27.85,871890.0,27.0252,27.0446,26.9961,26.9961,871890.0
2023-04-04 13:30:00,27.86,27.93,27.85,27.86,1258761.0,27.0058,27.0736,26.9961,27.0058,1258761.0
2023-04-04 13:35:00,27.87,27.91,27.86,27.91,541063.0,27.0155,27.0542,27.0058,27.0542,541063.0
2023-04-04 13:40:00,27.91,27.94,27.81,27.82,886761.0,27.0542,27.0833,26.9573,26.967,886761.0
2023-04-04 13:45:00,27.82,27.88,27.76,27.87,859907.0,26.967,27.0252,26.9088,27.0155,859907.0
2023-04-04 13:50:00,27.88,27.89,27.79,27.79,592921.0,27.0252,27.0349,26.9379,26.9379,592921.0
2023-04-04 13:55:00,27.79,27.85,27.78,27.82,491958.0,26.9379,26.9961,26.9282,26.967,491958.0
2023-04-04 14:00:00,27.81,27.86,27.78,27.82,720445.0,26.9573,27.0058,26.9282,26.967,720445.0
2023-04-04 14:05:00,27.81,27.87,27.78,27.8,628365.0,26.9573,27.0155,26.9282,26.9476,628365.0
2023-04-04 14:10:00,27.81,27.87,27.79,27.82,560643.0,26.9573,27.0155,26.9379,26.967,560643.0
2023-04-04 14:15:00,27.83,27.83,27.74,27.76,763266.0,26.9767,26.9767,26.8895,26.9088,763266.0
2023-04-04 14:20:00,27.76,27.8,27.66,27.67,1094038.0,26.9088,26.9476,26.8119,26.8216,1094038.0
2023-04-04 14:25:00,27.68,27.7,27.6,27.62,1274672.0,26.8313,26.8507,26.7537,26.7731,1274672.0
2023-04-04 14:30:00,27.62,27.63,27.55,27.62,1451040.0,26.7731,26.7828,26.7053,26.7731,1451040.0
2023-04-04 14:35:00,27.62,27.72,27.59,27.69,1291235.0,26.7731,26.8701,26.7441,26.841,1291235.0
2023-04-04 14:40:00,27.7,27.73,27.63,27.68,1082457.0,26.8507,26.8798,26.7828,26.8313,1082457.0
2023-04-04 14:45:00,27.68,27.7,27.64,27.69,386604.0,26.8313,26.8507,26.7925,26.841,386604.0
2023-04-04 14:50:00,27.68,27.71,27.62,27.67,656441.0,26.8313,26.8604,26.7731,26.8216,656441.0
2023-04-04 14:55:00,27.67,27.67,27.51,27.56,1261241.0,26.8216,26.8216,26.6665,26.715,1261241.0
2023-04-04 15:00:00,27.55,27.65,27.49,27.64,1405930.0,26.7053,26.8022,26.6471,26.7925,1405930.0
2023-04-04 15:05:00,27.64,27.67,27.59,27.61,844642.0,26.7925,26.8216,26.7441,26.7634,844642.0
2023-04-04 15:10:00,27.6,27.64,27.52,27.61,836127.0,26.7537,26.7925,26.6762,26.7634,836127.0
2023-04-04 15:15:00,27.62,27.66,27.58,27.61,824710.0,26.7731,26.8119,26.7344,26.7634,824710.0
2023-04-04 15:20:00,27.61,27.68,27.59,27.64,1314402.0,26.7634,26.8313,26.7441,26.7925,1314402.0
2023-04-04 15:25:00,27.64,27.66,27.53,27.54,749903.0,26.7925,26.8119,26.6859,26.6956,749903.0
2023-04-04 15:30:00,27.54,27.61,27.53,27.57,769257.0,26.6956,26.7634,26.6859,26.7247,769257.0
2023-04-04 15:35:00,27.57,27.62,27.49,27.6,1201531.0,26.7247,26.7731,26.6471,26.7537,1201531.0
2023-04-04 15:40:00,27.6,27.62,27.5,27.5,1048374.0,26.7537,26.7731,26.6568,26.6568,1048374.0
2023-04-04 15:45:00,27.5,27.54,27.42,27.53,1582468.0,26.6568,26.6956,26.5793,26.6859,1582468.0
2023-04-04 15:50:00,27.53,27.68,27.51,27.66,2037387.0,26.6859,26.8313,26.6665,26.8119,2037387.0
2023-04-04 15:55:00,27.67,27.77,27.65,27.77,2455828.0,26.8216,26.9185,26.8022,26.9185,2455828.0
2023-04-05 09:30:00,27.47,27.52,27.36,27.39,3184709.0,26.6277,26.6762,26.5211,26.5502,3184709.0
2023-04-05 09:35:00,27.4,27.41,27.28,27.34,2176270.0,26.5599,26.5696,26.4436,26.5017,2176270.0
2023-04-05 09:40:00,27.34,27.39,27.27,27.28,2112838.0,26.5017,26.5502,26.4339,26.4436,2112838.0
2023-04-05 09:45:00,27.29,27.32,27.12,27.16,2536127.0,26.4533,26.4823,26.2885,26.3272,2536127.0
2023-04-05 09:50:00,27.16,27.29,27.12,27.21,2205824.0,26.3272,26.4533,26.2885,26.3757,2205824.0
2023-04-05 09:55:00,27.21,27.29,27.18,27.24,1258452.0,26.3757,26.4533,26.3466,26.4048,1258452.0
2023-04-05 10:00:00,27.25,27.41,27.08,27.09,3936705.0,26.4145,26.5696,26.2497,26.2594,3936705.0
2023-04-05 10:05:00,27.09,27.16,27.02,27.07,2278853.0,26.2594,26.3272,26.1915,26.24,2278853.0
2023-04-05 10:10:00,27.08,27.13,27.02,27.11,1450164.0,26.2497,26.2982,26.1915,26.2788,1450164.0
2023-04-05 10:15:00,27.12,27.15,27.0,27.01,1793515.0,26.2885,26.3175,26.1721,26.1818,1793515.0
2023-04-05 10:20:00,27.02,27.16,27.01,27.15,2167169.0,26.1915,26.3272,26.1818,26.3175,2167169.0
2023-04-05 10:25:00,27.14,27.14,26.92,26.93,1842648.0,26.3079,26.3079,26.0946,26.1043,1842648.0
2023-04-05 10:30:00,26.93,27.03,26.88,26.9,2266338.0,26.1043,26.2012,26.0558,26.0752,2266338.0
2023-04-05 10:35:00,26.89,26.93,26.83,26.88,1896676.0,26.0655,26.1043,26.0074,26.0558,1896676.0
2023-04-05 10:40:00,26.88,26.88,26.68,26.69,2552113.0,26.0558,26.0558,25.862,25.8717,2552113.0
2023-04-05 10:45:00,26.69,26.77,26.66,26.71,2402229.0,25.8717,25.9492,25.8426,25.891,2402229.0
2023-04-05 10:50:00,26.71,26.72,26.6,26.65,2472736.0,25.891,25.9007,25.7844,25.8329,2472736.0
2023-04-05 10:55:00,26.65,26.68,26.55,26.56,1885693.0,25.8329,25.862,25.7359,25.7456,1885693.0
2023-04-05 11:00:00,26.56,26.6,26.5,26.58,2829090.0,25.7456,25.7844,25.6875,25.765,2829090.0
2023-04-05 11:05:00,26.58,26.64,26.57,26.61,1802796.0,25.765,25.8232,25.7553,25.7941,1802796.0
2023-04-05 11:10:00,26.61,26.69,26.57,26.65,2399104.0,25.7941,25.8717,25.7553,25.8329,2399104.0
2023-04-05 11:15:00,26.64,26.69,26.6,26.62,1208077.0,25.8232,25.8717,25.7844,25.8038,1208077.0
2023-04-05 11:20:00,26.61,26.69,26.58,26.67,1502947.0,25.7941,25.8717,25.765,25.8523,1502947.0
2023-04-05 11:25:00,26.67,26.69,26.57,26.61,1771639.0,25.8523,25.8717,25.7553,25.7941,1771639.0
2023-04-05 11:30:00,26.62,26.77,26.59,26.72,1609754.0,25.8038,25.9492,25.7747,25.9007,1609754.0
2023-04-05 11:35:00,26.72,26.78,26.7,26.73,2091534.0,25.9007,25.9589,25.8813,25.9104,2091534.0
2023-04-05 11:40:00,26.74,26.76,26.61,26.63,1448030.0,25.9201,25.9395,25.7941,25.8135,1448030.0
2023-04-05 11:45:00,26.63,26.72,26.61,26.65,1480748.0,25.8135,25.9007,25.7941,25.8329,1480748.0
2023-04-05 11:50:00,26.66,26.68,26.58,26.59,1248203.0,25.8426,25.862,25.765,25.7747,1248203.0
2023-04-05 11:55:00,26.58,26.7,26.58,26.69,870402.0,25.765,25.8813,25.765,25.8717,870402.0
2023-04-05 12:00:00,26.69,26.7,26.62,26.62,908617.0,25.8717,25.8813,25.8038,25.8038,908617.0
2023-04-05 12:05:00,26.63,26.63,26.52,26.53,1604264.0,25.8135,25.8135,25.7069,25.7166,1604264.0
2023-04-05 12:10:00,26.53,26.59,26.51,26.53,1159787.0,25.7166,25.7747,25.6972,25.7166,1159787.0
2023-04-05 12:15:00,26.53,26.59,26.45,26.58,2508099.0,25.7166,25.7747,25.639,25.765,2508099.0
2023-04-05 12:20:00,26.59,26.6,26.54,26.57,1419909.0,25.7747,25.7844,25.7263,25.7553,1419909.0
2023-04-05 12:25:00,26.57,26.57,26.43,26.47,2252478.0,25.7553,25.7553,25.6196,25.6584,2252478.0
2023-04-05 12:30:00,26.47,26.47,26.41,26.44,1239486.0,25.6584,25.6584,25.6002,25.6293,1239486.0
2023-04-05 12:35:00,26.43,26.56,26.43,26.53,1345473.0,25.6196,25.7456,25.6196,25.7166,1345473.0
2023-04-05 12:40:00,26.53,26.56,26.49,26.51,1193652.0,25.7166,25.7456,25.6778,25.6972,1193652.0
2023-04-05 12:45:00,26.51,26.52,26.44,26.46,757502.0,25.6972,25.7069,25.6293,25.6487,757502.0
2023-04-05 12:50:00,26.45,26.52,26.42,26.5,1057732.0,25.639,25.7069,25.6099,25.6875,1057732.0
2023-04-05 12:55:00,26.51,26.57,26.5,26.52,929218.0,25.6972,25.7553,25.6875,25.7069,929218.0
2023-04-05 13:00:00,26.52,26.54,26.46,26.54,875445.0,25.7069,25.7263,25.6487,25.7263,875445.0
2023-04-05 13:05:00,26.54,26.59,26.52,26.54,1118361.0,25.7263,25.7747,25.7069,25.7263,1118361.0
2023-04-05 13:10:00,26.54,26.6,26.51,26.55,1509742.0,25.7263,25.7844,25.6972,25.7359,1509742.0
2023-04-05 13:15:00,26.55,26.64,26.55,26.64,908711.0,25.7359,25.8232,25.7359,25.8232,908711.0
2023-04-05 13:20:00,26.63,26.65,26.56,26.6,1616431.0,25.8135,25.8329,25.7456,25.7844,1616431.0
2023-04-05 13:25:00,26.6,26.66,26.59,26.62,843703.0,25.7844,25.8426,25.7747,25.8038,843703.0
2023-04-05 13:30:00,26.61,26.68,26.61,26.63,1078458.0,25.7941,25.862,25.7941,25.8135,1078458.0
2023-04-05 13:35:00,26.63,26.7,26.6,26.69,907221.0,25.8135,25.8813,25.7844,25.8717,907221.0
2023-04-05 13:40:00,26.69,26.72,26.64,26.67,982122.0,25.8717,25.9007,25.8232,25.8523,982122.0
2023-04-05 13:45:00,26.67,26.69,26.62,26.63,787040.0,25.8523,25.8717,25.8038,25.8135,787040.0
2023-04-05 13:50:00,26.63,26.71,26.63,26.67,856924.0,25.8135,25.891,25.8135,25.8523,856924.0
2023-04-05 13:55:00,26.67,26.76,26.66,26.73,856048.0,25.8523,25.9395,25.8426,25.9104,856048.0
2023-04-05 14:00:00,26.73,26.84,26.72,26.82,1690612.0,25.9104,26.0171,25.9007,25.9977,1690612.0
2023-04-05 14:05:00,26.82,26.87,26.78,26.79,1717863.0,25.9977,26.0461,25.9589,25.9686,1717863.0
2023-04-05 14:10:00,26.8,26.8,26.73,26.76,1726521.0,25.9783,25.9783,25.9104,25.9395,1726521.0
2023-04-05 14:15:00,26.77,26.82,26.76,26.8,855685.0,25.9492,25.9977,25.9395,25.9783,855685.0
2023-04-05 14:20:00,26.8,26.8,26.72,26.73,844682.0,25.9783,25.9783,25.9007,25.9104,844682.0
2023-04-05 14:25:00,26.73,26.77,26.7,26.71,874664.0,25.9104,25.9492,25.8813,25.891,874664.0
2023-04-05 14:30:00,26.71,26.82,26.7,26.8,981394.0,25.891,25.9977,25.8813,25.9783,981394.0
2023-04-05 14:35:00,26.8,26.92,26.78,26.89,1922834.0,25.9783,26.0946,25.9589,26.0655,1922834.0
2023-04-05 14:40:00,26.88,26.92,26.8,26.83,1698132.0,26.0558,26.0946,25.9783,26.0074,1698132.0
2023-04-05 14:45:00,26.83,26.94,26.82,26.89,1211520.0,26.0074,26.114,25.9977,26.0655,1211520.0
2023-04-05 14:50:00,26.89,26.92,26.84,26.87,714072.0,26.0655,26.0946,26.0171,26.0461,714072.0
2023-04-05 14:55:00,26.86,26.88,26.83,26.86,552126.0,26.0364,26.0558,26.0074,26.0364,552126.0
2023-04-05 15:00:00,26.86,26.86,26.77,26.8,1010674.0,26.0364,26.0364,25.9492,25.9783,1010674.0
2023-04-05 15:05:00,26.8,26.85,26.7,26.71,1210894.0,25.9783,26.0267,25.8813,25.891,1210894.0
2023-04-05 15:10:00,26.72,26.73,26.65,26.67,906414.0,25.9007,25.9104,25.8329,25.8523,906414.0
2023-04-05 15:15:00,26.66,26.71,26.64,26.65,952750.0,25.8426,25.891,25.8232,25.8329,952750.0
2023-04-05 15:20:00,26.66,26.74,26.65,26.73,1008535.0,25.8426,25.9201,25.8329,25.9104,1008535.0
2023-04-05 15:25:00,26.73,26.8,26.71,26.72,1310721.0,25.9104,25.9783,25.891,25.9007,1310721.0
2023-04-05 15:30:00,26.73,26.79,26.72,26.77,1089220.0,25.9104,25.9686,25.9007,25.9492,1089220.0
2023-04-05 15:35:00,26.78,26.85,26.76,26.78,1256243.0,25.9589,26.0267,25.9395,25.9589,1256243.0
2023-04-05 15:40:00,26.77,26.9,26.72,26.89,1935747.0,25.9492,26.0752,25.9007,26.0655,1935747.0
2023-04-05 15:45:00,26.89,26.91,26.81,26.83,1676009.0,26.0655,26.0849,25.988,26.0074,1676009.0
2023-04-05 15:50:00,26.84,26.94,26.83,26.94,2033528.0,26.0171,26.114,26.0074,26.114,2033528.0
2023-04-05 15:55:00,26.94,26.96,26.86,26.88,2703997.0,26.114,26.1334,26.0364,26.0558,2703997.0
2023-04-06 09:30:00,26.46,26.47,26.18,26.2,3412660.0,25.6487,25.6584,25.3773,25.3967,3412660.0
2023-04-06 09:35:00,26.19,26.3,26.13,26.17,4306188.0,25.387,25.4936,25.3288,25.3676,4306188.0
2023-04-06 09:40:00,26.17,26.25,26.15,26.24,2106459.0,25.3676,25.4451,25.3482,25.4354,2106459.0
2023-04-06 09:45:00,26.24,26.26,26.11,26.17,2606691.0,25.4354,25.4548,25.3094,25.3676,2606691.0
2023-04-06 09:50:00,26.16,26.26,26.16,26.21,1800390.0,25.3579,25.4548,25.3579,25.4064,1800390.0
2023-04-06 09:55:00,26.21,26.32,26.11,26.3,2949227.0,25.4064,25.513,25.3094,25.4936,2949227.0
2023-04-06 10:00:00,26.31,26.5,26.28,26.47,3768633.0,25.5033,25.6875,25.4742,25.6584,3768633.0
2023-04-06 10:05:00,26.47,26.62,26.46,26.55,2695081.0,25.6584,25.8038,25.6487,25.7359,2695081.0
2023-04-06 10:10:00,26.56,26.71,26.54,26.68,2657387.0,25.7456,25.891,25.7263,25.862,2657387.0
2023-04-06 10:15:00,26.68,26.73,26.55,26.55,2556217.0,25.862,25.9104,25.7359,25.7359,2556217.0
2023-04-06 10:20:00,26.56,26.56,26.49,26.53,1879839.0,25.7456,25.7456,25.6778,25.7166,1879839.0
2023-04-06 10:25:00,26.53,26.62,26.5,26.58,2177985.0,25.7166,25.8038,25.6875,25.765,2177985.0
2023-04-06 10:30:00,26.58,26.67,26.56,26.64,1753706.0,25.765,25.8523,25.7456,25.8232,1753706.0
2023-04-06 10:35:00,26.63,26.7,26.54,26.58,1656611.0,25.8135,25.8813,25.7263,25.765,1656611.0
2023-04-06 10:40:00,26.58,26.61,26.44,26.49,1431291.0,25.765,25.7941,25.6293,25.6778,1431291.0
2023-04-06 10:45:00,26.49,26.62,26.47,26.52,1647268.0,25.6778,25.8038,25.6584,25.7069,1647268.0
2023-04-06 10:50:00,26.53,26.55,26.47,26.53,1023980.0,25.7166,25.7359,25.6584,25.7166,1023980.0
2023-04-06 10:55:00,26.54,26.57,26.49,26.53,932345.0,25.7263,25.7553,25.6778,25.7166,932345.0
2023-04-06 11:00:00,26.53,26.7,26.48,26.67,1894458.0,25.7166,25.8813,25.6681,25.8523,1894458.0
2023-04-06 11:05:00,26.67,26.81,26.65,26.75,1634897.0,25.8523,25.988,25.8329,25.9298,1634897.0
2023-04-06 11:10:00,26.74,26.8,26.73,26.76,1150786.0,25.9201,25.9783,25.9104,25.9395,1150786.0
2023-04-06 11:15:00,26.76,26.83,26.75,26.83,1088615.0,25.9395,26.0074,25.9298,26.0074,1088615.0
2023-04-06 11:20:00,26.84,26.89,26.8,26.88,1421806.0,26.0171,26.0655,25.9783,26.0558,1421806.0
2023-04-06 11:25:00,26.87,26.88,26.79,26.84,1227337.0,26.0461,26.0558,25.9686,26.0171,1227337.0
2023-04-06 11:30:00,26.84,26.9,26.8,26.86,1127363.0,26.0171,26.0752,25.9783,26.0364,1127363.0
2023-04-06 11:35:00,26.86,27.0,26.83,27.0,1904823.0,26.0364,26.1721,26.0074,26.1721,1904823.0
2023-04-06 11:40:00,27.0,27.1,26.98,27.1,1976703.0,26.1721,26.2691,26.1528,26.2691,1976703.0
2023-04-06 11:45:00,27.1,27.18,27.07,27.13,2396873.0,26.2691,26.3466,26.24,26.2982,2396873.0
2023-04-06 11:50:00,27.13,27.15,27.09,27.11,1646837.0,26.2982,26.3175,26.2594,26.2788,1646837.0
2023-04-06 11:55:00,27.1,27.16,27.1,27.15,1169739.0,26.2691,26.3272,26.2691,26.3175,1169739.0
2023-04-06 12:00:00,27.16,27.34,27.16,27.29,2619543.0,26.3272,26.5017,26.3272,26.4533,2619543.0
2023-04-06 12:05:00,27.3,27.31,27.21,27.24,1439339.0,26.4629,26.4726,26.3757,26.4048,1439339.0
2023-04-06 12:10:00,27.23,27.26,27.2,27.22,1001832.0,26.3951,26.4242,26.366,26.3854,1001832.0
2023-04-06 12:15:00,27.23,27.29,27.19,27.2,1211699.0,26.3951,26.4533,26.3563,26.366,1211699.0
2023-04-06 12:20:00,27.19,27.26,27.17,27.25,1069798.0,26.3563,26.4242,26.3369,26.4145,1069798.0
2023-04-06 12:25:00,27.24,27.27,27.22,27.26,649107.0,26.4048,26.4339,26.3854,26.4242,649107.0
2023-04-06 12:30:00,27.25,27.38,27.25,27.32,1419126.0,26.4145,26.5405,26.4145,26.4823,1419126.0
2023-04-06 12:35:00,27.31,27.36,27.28,27.29,927784.0,26.4726,26.5211,26.4436,26.4533,927784.0
2023-04-06 12:40:00,27.29,27.36,27.27,27.34,757248.0,26.4533,26.5211,26.4339,26.5017,757248.0
2023-04-06 12:45:00,27.34,27.36,27.28,27.3,681473.0,26.5017,26.5211,26.4436,26.4629,681473.0
2023-04-06 12:50:00,27.3,27.33,27.24,27.25,804104.0,26.4629,26.492,26.4048,26.4145,804104.0
2023-04-06 12:55:00,27.25,27.25,27.16,27.17,1612374.0,26.4145,26.4145,26.3272,26.3369,1612374.0
2023-04-06 13:00:00,27.18,27.22,27.13,27.21,1627591.0,26.3466,26.3854,26.2982,26.3757,1627591.0
2023-04-06 13:05:00,27.2,27.3,27.19,27.25,926939.0,26.366,26.4629,26.3563,26.4145,926939.0
2023-04-06 13:10:00,27.25,27.29,27.23,27.24,523248.0,26.4145,26.4533,26.3951,26.4048,523248.0
2023-04-06 13:15:00,27.25,27.34,27.24,27.29,951737.0,26.4145,26.5017,26.4048,26.4533,951737.0
2023-04-06 13:20:00,27.29,27.37,27.29,27.34,1133774.0,26.4533,26.5308,26.4533,26.5017,1133774.0
2023-04-06 13:25:00,27.34,27.36,27.29,27.29,779938.0,26.5017,26.5211,26.4533,26.4533,779938.0
2023-04-06 13:30:00,27.29,27.38,27.26,27.27,1292593.0,26.4533,26.5405,26.4242,26.4339,1292593.0
2023-04-06 13:35:00,27.27,27.4,27.26,27.38,1050128.0,26.4339,26.5599,26.4242,26.5405,1050128.0
2023-04-06 13:40:00,27.38,27.4,27.31,27.35,816827.0,26.5405,26.5599,26.4726,26.5114,816827.0
2023-04-06 13:45:00,27.36,27.39,27.32,27.37,829997.0,26.5211,26.5502,26.4823,26.5308,829997.0
2023-04-06 13:50:00,27.37,27.45,27.37,27.4,1502614.0,26.5308,26.6083,26.5308,26.5599,1502614.0
2023-04-06 13:55:00,27.4,27.45,27.37,27.43,831403.0,26.5599,26.6083,26.5308,26.589,831403.0
2023-04-06 14:00:00,27.44,27.48,27.39,27.41,1117515.0,26.5987,26.6374,26.5502,26.5696,1117515.0
2023-04-06 14:05:00,27.41,27.5,27.4,27.46,1023338.0,26.5696,26.6568,26.5599,26.618,1023338.0
2023-04-06 14:10:00,27.47,27.51,27.45,27.51,1001639.0,26.6277,26.6665,26.6083,26.6665,1001639.0
2023-04-06 14:15:00,27.51,27.55,27.48,27.52,1209123.0,26.6665,26.7053,26.6374,26.6762,1209123.0
2023-04-06 14:20:00,27.52,27.54,27.46,27.52,1143905.0,26.6762,26.6956,26.618,26.6762,1143905.0
2023-04-06 14:25:00,27.52,27.55,27.49,27.51,1112733.0,26.6762,26.7053,26.6471,26.6665,1112733.0
2023-04-06 14:30:00,27.51,27.56,27.5,27.53,794693.0,26.6665,26.715,26.6568,26.6859,794693.0
2023-04-06 14:35:00,27.54,27.54,27.46,27.47,790538.0,26.6956,26.6956,26.618,26.6277,790538.0
2023-04-06 14:40:00,27.47,27.52,27.46,27.5,749984.0,26.6277,26.6762,26.618,26.6568,749984.0
2023-04-06 14:45:00,27.5,27.53,27.47,27.48,755808.0,26.6568,26.6859,26.6277,26.6374,755808.0
2023-04-06 14:50:00,27.48,27.52,27.47,27.51,506454.0,26.6374,26.6762,26.6277,26.6665,506454.0
2023-04-06 14:55:00,27.5,27.51,27.4,27.42,1498944.0,26.6568,26.6665,26.5599,26.5793,1498944.0
2023-04-06 15:00:00,27.42,27.49,27.41,27.46,787558.0,26.5793,26.6471,26.5696,26.618,787558.0
2023-04-06 15:05:00,27.45,27.48,27.43,27.43,716638.0,26.6083,26.6374,26.589,26.589,716638.0
2023-04-06 15:10:00,27.43,27.43,27.37,27.41,1289683.0,26.589,26.589,26.5308,26.5696,1289683.0
2023-04-06 15:15:00,27.41,27.42,27.33,27.35,946958.0,26.5696,26.5793,26.492,26.5114,946958.0
2023-04-06 15:20:00,27.35,27.42,27.33,27.41,1027994.0,26.5114,26.5793,26.492,26.5696,1027994.0
2023-04-06 15:25:00,27.41,27.48,27.4,27.46,1030456.0,26.5696,26.6374,26.5599,26.618,1030456.0
2023-04-06 15:30:00,27.46,27.53,27.45,27.51,1238564.0,26.618,26.6859,26.6083,26.6665,1238564.0
2023-04-06 15:35:00,27.51,27.53,27.47,27.48,1074982.0,26.6665,26.6859,26.6277,26.6374,1074982.0
2023-04-06 15:40:00,27.48,27.48,27.44,27.47,925615.0,26.6374,26.6374,26.5987,26.6277,925615.0
2023-04-06 15:45:00,27.47,27.48,27.43,27.47,926187.0,26.6277,26.6374,26.589,26.6277,926187.0
2023-04-06 15:50:00,27.47,27.5,27.36,27.39,1869167.0,26.6277,26.6568,26.5211,26.5502,1869167.0
2023-04-06 15:55:00,27.39,27.47,27.37,27.44,2417461.0,26.5502,26.6277,26.5308,26.5987,2417461.0
2023-04-10 09:30:00,26.64,26.68,26.49,26.53,3272015.0,25.8232,25.862,25.6778,25.7166,3272015.0
2023-04-10 09:35:00,26.54,26.54,26.33,26.42,3186668.0,25.7263,25.7263,25.5227,25.6099,3186668.0
2023-04-10 09:40:00,26.42,26.47,26.33,26.42,2518085.0,25.6099,25.6584,25.5227,25.6099,2518085.0
2023-04-10 09:45:00,26.43,26.44,26.22,26.27,3279425.0,25.6196,25.6293,25.4161,25.4645,3279425.0
2023-04-10 09:50:00,26.26,26.32,26.17,26.29,2393105.0,25.4548,25.513,25.3676,25.4839,2393105.0
2023-04-10 09:55:00,26.29,26.36,26.24,26.3,2301780.0,25.4839,25.5518,25.4354,25.4936,2301780.0
2023-04-10 10:00:00,26.29,26.34,26.19,26.33,1597098.0,25.4839,25.5324,25.387,25.5227,1597098.0
2023-04-10 10:05:00,26.33,26.37,26.26,26.34,2108027.0,25.5227,25.5615,25.4548,25.5324,2108027.0
2023-04-10 10:10:00,26.33,26.45,26.31,26.38,1918817.0,25.5227,25.639,25.5033,25.5712,1918817.0
2023-04-10 10:15:00,26.39,26.5,26.38,26.43,3212622.0,25.5808,25.6875,25.5712,25.6196,3212622.0
2023-04-10 10:20:00,26.44,26.47,26.37,26.46,1507325.0,25.6293,25.6584,25.5615,25.6487,1507325.0
2023-04-10 10:25:00,26.46,26.5,26.31,26.33,1572427.0,25.6487,25.6875,25.5033,25.5227,1572427.0
2023-04-10 10:30:00,26.34,26.45,26.33,26.44,1033751.0,25.5324,25.639,25.5227,25.6293,1033751.0
2023-04-10 10:35:00,26.44,26.56,26.43,26.53,2217615.0,25.6293,25.7456,25.6196,25.7166,2217615.0
2023-04-10 10:40:00,26.54,26.64,26.49,26.62,1649026.0,25.7263,25.8232,25.6778,25.8038,1649026.0
2023-04-10 10:45:00,26.62,26.64,26.56,26.64,1962698.0,25.8038,25.8232,25.7456,25.8232,1962698.0
2023-04-10 10:50:00,26.64,26.64,26.54,26.58,985139.0,25.8232,25.8232,25.7263,25.765,985139.0
2023-04-10 10:55:00,26.58,26.59,26.48,26.49,1057332.0,25.765,25.7747,25.6681,25.6778,1057332.0
2023-04-10 11:00:00,26.49,26.66,26.49,26.63,1922038.0,25.6778,25.8426,25.6778,25.8135,1922038.0
2023-04-10 11:05:00,26.63,26.71,26.62,26.7,1810099.0,25.8135,25.891,25.8038,25.8813,1810099.0
2023-04-10 11:10:00,26.71,26.81,26.69,26.79,1425799.0,25.891,25.988,25.8717,25.9686,1425799.0
2023-04-10 11:15:00,26.8,26.84,26.75,26.77,1495695.0,25.9783,26.0171,25.9298,25.9492,1495695.0
2023-04-10 11:20:00,26.76,26.83,26.72,26.73,1292526.0,25.9395,26.0074,25.9007,25.9104,1292526.0
2023-04-10 11:25:00,26.74,26.78,26.72,26.78,1112765.0,25.9201,25.9589,25.9007,25.9589,1112765.0
2023-04-10 11:30:00,26.78,26.82,26.75,26.8,760020.0,25.9589,25.9977,25.9298,25.9783,760020.0
2023-04-10 11:35:00,26.8,26.87,26.77,26.86,1157865.0,25.9783,26.0461,25.9492,26.0364,1157865.0
2023-04-10 11:40:00,26.86,26.93,26.84,26.92,1757819.0,26.0364,26.1043,26.0171,26.0946,1757819.0
2023-04-10 11:45:00,26.93,26.93,26.85,26.87,833546.0,26.1043,26.1043,26.0267,26.0461,833546.0
2023-04-10 11:50:00,26.86,26.88,26.78,26.79,942235.0,26.0364,26.0558,25.9589,25.9686,942235.0
2023-04-10 11:55:00,26.79,26.79,26.69,26.7,1424877.0,25.9686,25.9686,25.8717,25.8813,1424877.0
2023-04-10 12:00:00,26.69,26.7,26.52,26.57,2215646.0,25.8717,25.8813,25.7069,25.7553,2215646.0
2023-04-10 12:05:00,26.56,26.58,26.46,26.58,2179730.0,25.7456,25.765,25.6487,25.765,2179730.0
2023-04-10 12:10:00,26.58,26.59,26.52,26.53,1114242.0,25.765,25.7747,25.7069,25.7166,1114242.0
2023-04-10 12:15:00,26.53,26.6,26.52,26.6,1135901.0,25.7166,25.7844,25.7069,25.7844,1135901.0
2023-04-10 12:20:00,26.59,26.65,26.58,26.64,1172239.0,25.7747,25.8329,25.765,25.8232,1172239.0
2023-04-10 12:25:00,26.64,26.7,26.62,26.66,1166772.0,25.8232,25.8813,25.8038,25.8426,1166772.0
2023-04-10 12:30:00,26.66,26.8,26.65,26.78,1858399.0,25.8426,25.9783,25.8329,25.9589,1858399.0
2023-04-10 12:35:00,26.79,27.04,26.78,26.98,2733464.0,25.9686,26.2109,25.9589,26.1528,2733464.0
2023-04-10 12:40:00,26.99,27.04,26.96,26.99,1966692.0,26.1625,26.2109,26.1334,26.1625,1966692.0
2023-04-10 12:45:00,26.99,27.1,26.99,27.09,1524754.0,26.1625,26.2691,26.1625,26.2594,1524754.0
2023-04-10 12:50:00,27.09,27.11,27.0,27.02,1258449.0,26.2594,26.2788,26.1721,26.1915,1258449.0
2023-04-10 12:55:00,27.02,27.08,27.01,27.08,735908.0,26.1915,26.2497,26.1818,26.2497,735908.0
2023-04-10 13:00:00,27.08,27.13,27.05,27.07,1131755.0,26.2497,26.2982,26.2206,26.24,1131755.0
2023-04-10 13:05:00,27.08,27.14,27.06,27.13,1248221.0,26.2497,26.3079,26.2303,26.2982,1248221.0
2023-04-10 13:10:00,27.12,27.18,27.11,27.15,1122999.0,26.2885,26.3466,26.2788,26.3175,1122999.0
2023-04-10 13:15:00,27.15,27.18,27.11,27.12,662116.0,26.3175,26.3466,26.2788,26.2885,662116.0
2023-04-10 13:20:00,27.13,27.18,27.1,27.12,732270.0,26.2982,26.3466,26.2691,26.2885,732270.0
2023-04-10 13:25:00,27.12,27.21,27.11,27.2,836309.0,26.2885,26.3757,26.2788,26.366,836309.0
2023-04-10 13:30:00,27.2,27.22,27.16,27.18,768824.0,26.366,26.3854,26.3272,26.3466,768824.0
2023-04-10 13:35:00,27.18,27.19,27.11,27.12,894027.0,26.3466,26.3563,26.2788,26.2885,894027.0
2023-04-10 13:40:00,27.12,27.14,27.04,27.11,1537047.0,26.2885,26.3079,26.2109,26.2788,1537047.0
2023-04-10 13:45:00,27.11,27.21,27.09,27.18,1487514.0,26.2788,26.3757,26.2594,26.3466,1487514.0
2023-04-10 13:50:00,27.17,27.2,27.1,27.11,947611.0,26.3369,26.366,26.2691,26.2788,947611.0
2023-04-10 13:55:00,27.12,27.15,27.08,27.14,976647.0,26.2885,26.3175,26.2497,26.3079,976647.0
2023-04-10 14:00:00,27.14,27.18,27.09,27.18,1185566.0,26.3079,26.3466,26.2594,26.3466,1185566.0
2023-04-10 14:05:00,27.17,27.24,27.15,27.15,818485.0,26.3369,26.4048,26.3175,26.3175,818485.0
2023-04-10 14:10:00,27.15,27.25,27.13,27.22,1011804.0,26.3175,26.4145,26.2982,26.3854,1011804.0
2023-04-10 14:15:00,27.22,27.31,27.21,27.28,1078107.0,26.3854,26.4726,26.3757,26.4436,1078107.0
2023-04-10 14:20:00,27.27,27.31,27.25,27.26,675634.0,26.4339,26.4726,26.4145,26.4242,675634.0
2023-04-10 14:25:00,27.25,27.28,27.22,27.24,946699.0,26.4145,26.4436,26.3854,26.4048,946699.0
2023-04-10 14:30:00,27.24,27.29,27.22,27.25,842598.0,26.4048,26.4533,26.3854,26.4145,842598.0
2023-04-10 14:35:00,27.24,27.26,27.2,27.22,1088897.0,26.4048,26.4242,26.366,26.3854,1088897.0
2023-04-10 14:40:00,27.21,27.23,27.13,27.15,881539.0,26.3757,26.3951,26.2982,26.3175,881539.0
2023-04-10 14:45:00,27.14,27.2,27.13,27.17,530676.0,26.3079,26.366,26.2982,26.3369,530676.0
2023-04-10 14:50:00,27.17,27.29,27.17,27.26,1013816.0,26.3369,26.4533,26.3369,26.4242,1013816.0
2023-04-10 14:55:00,27.27,27.35,27.26,27.33,911500.0,26.4339,26.5114,26.4242,26.492,911500.0
2023-04-10 15:00:00,27.34,27.38,27.26,27.3,1353692.0,26.5017,26.5405,26.4242,26.4629,1353692.0
2023-04-10 15:05:00,27.3,27.32,27.26,27.31,708812.0,26.4629,26.4823,26.4242,26.4726,708812.0
2023-04-10 15:10:00,27.31,27.32,27.22,27.24,967882.0,26.4726,26.4823,26.3854,26.4048,967882.0
2023-04-10 15:15:00,27.25,27.3,27.23,27.3,901292.0,26.4145,26.4629,26.3951,26.4629,901292.0
2023-04-10 15:20:00,27.3,27.31,27.23,27.25,781659.0,26.4629,26.4726,26.3951,26.4145,781659.0
2023-04-10 15:25:00,27.24,27.25,27.21,27.21,788275.0,26.4048,26.4145,26.3757,26.3757,788275.0
2023-04-10 15:30:00,27.21,27.27,27.2,27.21,761068.0,26.3757,26.4339,26.366,26.3757,761068.0
2023-04-10 15:35:00,27.21,27.27,27.19,27.26,980376.0,26.3757,26.4339,26.3563,26.4242,980376.0
2023-04-10 15:40:00,27.27,27.31,27.23,27.24,1153775.0,26.4339,26.4726,26.3951,26.4048,1153775.0
2023-04-10 15:45:00,27.24,27.29,27.19,27.28,1031121.0,26.4048,26.4533,26.3563,26.4436,1031121.0
2023-04-10 15:50:00,27.29,27.31,27.23,27.23,1485517.0,26.4533,26.4726,26.3951,26.3951,1485517.0
2023-04-10 15:55:00,27.24,27.38,27.24,27.38,2681404.0,26.4048,26.5405,26.4048,26.5405,2681404.0
2023-04-11 09:30:00,27.36,27.36,27.13,27.3,2808511.0,26.5211,26.5211,26.2982,26.4629,2808511.0
2023-04-11 09:35:00,27.3,27.37,27.1,27.18,2530187.0,26.4629,26.5308,26.2691,26.3466,2530187.0
2023-04-11 09:40:00,27.18,27.2,26.99,27.07,2234658.0,26.3466,26.366,26.1625,26.24,2234658.0
2023-04-11 09:45:00,27.06,27.14,27.02,27.03,1766372.0,26.2303,26.3079,26.1915,26.2012,1766372.0
2023-04-11 09:50:00,27.03,27.08,26.94,27.02,1853564.0,26.2012,26.2497,26.114,26.1915,1853564.0
2023-04-11 09:55:00,27.01,27.11,27.0,27.04,1703737.0,26.1818,26.2788,26.1721,26.2109,1703737.0
2023-04-11 10:00:00,27.04,27.12,27.0,27.06,1290639.0,26.2109,26.2885,26.1721,26.2303,1290639.0
2023-04-11 10:05:00,27.06,27.06,26.97,27.03,1298133.0,26.2303,26.2303,26.1431,26.2012,1298133.0
2023-04-11 10:10:00,27.03,27.05,26.89,26.9,1713636.0,26.2012,26.2206,26.0655,26.0752,1713636.0
2023-04-11 10:15:00,26.9,26.94,26.79,26.87,1835332.0,26.0752,26.114,25.9686,26.0461,1835332.0
2023-04-11 10:20:00,26.87,26.98,26.86,26.97,1437993.0,26.0461,26.1528,26.0364,26.1431,1437993.0
2023-04-11 10:25:00,26.98,27.04,26.97,27.03,1824856.0,26.1528,26.2109,26.1431,26.2012,1824856.0
2023-04-11 10:30:00,27.03,27.04,26.9,26.9,1361240.0,26.2012,26.2109,26.0752,26.0752,1361240.0
2023-04-11 10:35:00,26.91,26.93,26.81,26.88,1524566.0,26.0849,26.1043,25.988,26.0558,1524566.0
2023-04-11 10:40:00,26.88,26.94,26.79,26.81,1513667.0,26.0558,26.114,25.9686,25.988,1513667.0
2023-04-11 10:45:00,26.81,26.88,26.73,26.88,1821827.0,25.988,26.0558,25.9104,26.0558,1821827.0
2023-04-11 10:50:00,26.88,26.91,26.81,26.82,1217423.0,26.0558,26.0849,25.988,25.9977,1217423.0
2023-04-11 10:55:00,26.83,26.84,26.73,26.78,1507115.0,26.0074,26.0171,25.9104,25.9589,1507115.0
2023-04-11 11:00:00,26.77,26.8,26.72,26.77,1416200.0,25.9492,25.9783,25.9007,25.9492,1416200.0
2023-04-11 11:05:00,26.77,26.86,26.76,26.8,1560142.0,25.9492,26.0364,25.9395,25.9783,1560142.0
2023-04-11 11:10:00,26.8,26.9,26.76,26.89,1435971.0,25.9783,26.0752,25.9395,26.0655,1435971.0
2023-04-11 11:15:00,26.89,26.95,26.88,26.95,1870502.0,26.0655,26.1237,26.0558,26.1237,1870502.0
2023-04-11 11:20:00,26.94,26.97,26.91,26.95,1729671.0,26.114,26.1431,26.0849,26.1237,1729671.0
2023-04-11 11:25:00,26.95,26.96,26.83,26.84,1067629.0,26.1237,26.1334,26.0074,26.0171,1067629.0
2023-04-11 11:30:00,26.83,26.88,26.81,26.84,832760.0,26.0074,26.0558,25.988,26.0171,832760.0
2023-04-11 11:35:00,26.85,26.85,26.72,26.83,1793605.0,26.0267,26.0267,25.9007,26.0074,1793605.0
2023-04-11 11:40:00,26.83,26.84,26.73,26.75,970770.0,26.0074,26.0171,25.9104,25.9298,970770.0
2023-04-11 11:45:00,26.75,26.84,26.7,26.83,1292503.0,25.9298,26.0171,25.8813,26.0074,1292503.0
2023-04-11 11:50:00,26.83,26.88,26.81,26.86,1186850.0,26.0074,26.0558,25.988,26.0364,1186850.0
2023-04-11 11:55:00,26.86,26.87,26.78,26.85,932759.0,26.0364,26.0461,25.9589,26.0267,932759.0
2023-04-11 12:00:00,26.85,26.93,26.84,26.91,1039950.0,26.0267,26.1043,26.0171,26.0849,1039950.0
2023-04-11 12:05:00,26.91,26.92,26.86,26.92,734558.0,26.0849,26.0946,26.0364,26.0946,734558.0
2023-04-11 12:10:00,26.91,27.03,26.9,26.96,1697050.0,26.0849,26.2012,26.0752,26.1334,1697050.0
2023-04-11 12:15:00,26.95,26.96,26.86,26.89,1132933.0,26.1237,26.1334,26.0364,26.0655,1132933.0
2023-04-11 12:20:00,26.89,26.95,26.86,26.89,848080.0,26.0655,26.1237,26.0364,26.0655,848080.0
2023-04-11 12:25:00,26.89,26.92,26.83,26.91,799157.0,26.0655,26.0946,26.0074,26.0849,799157.0
2023-04-11 12:30:00,26.92,26.96,26.89,26.9,927891.0,26.0946,26.1334,26.0655,26.0752,927891.0
2023-04-11 12:35:00,26.89,26.9,26.76,26.81,1544502.0,26.0655,26.0752,25.9395,25.988,1544502.0
2023-04-11 12:40:00,26.8,26.87,26.8,26.87,429766.0,25.9783,26.0461,25.9783,26.0461,429766.0
2023-04-11 12:45:00,26.87,26.92,26.85,26.9,512457.0,26.0461,26.0946,26.0267,26.0752,512457.0
2023-04-11 12:50:00,26.9,26.98,26.89,26.97,890777.0,26.0752,26.1528,26.0655,26.1431,890777.0
2023-04-11 12:55:00,26.97,27.0,26.94,26.97,902052.0,26.1431,26.1721,26.114,26.1431,902052.0
2023-04-11 13:00:00,26.98,27.01,26.92,26.96,1133547.0,26.1528,26.1818,26.0946,26.1334,1133547.0
2023-04-11 13:05:00,26.96,27.01,26.95,26.97,712319.0,26.1334,26.1818,26.1237,26.1431,712319.0
2023-04-11 13:10:00,26.96,26.98,26.85,26.87,925678.0,26.1334,26.1528,26.0267,26.0461,925678.0
2023-04-11 13:15:00,26.86,26.93,26.86,26.91,591310.0,26.0364,26.1043,26.0364,26.0849,591310.0
2023-04-11 13:20:00,26.91,26.96,26.89,26.96,672506.0,26.0849,26.1334,26.0655,26.1334,672506.0
2023-04-11 13:25:00,26.96,27.01,26.94,27.0,878868.0,26.1334,26.1818,26.114,26.1721,878868.0
2023-04-11 13:30:00,26.99,27.05,26.99,27.0,1221435.0,26.1625,26.2206,26.1625,26.1721,1221435.0
2023-04-11 13:35:00,26.99,27.03,26.97,27.02,850757.0,26.1625,26.2012,26.1431,26.1915,850757.0
2023-04-11 13:40:00,27.02,27.06,27.01,27.05,1019372.0,26.1915,26.2303,26.1818,26.2206,1019372.0
2023-04-11 13:45:00,27.05,27.13,27.05,27.11,1317462.0,26.2206,26.2982,26.2206,26.2788,1317462.0
2023-04-11 13:50:00,27.12,27.13,27.06,27.1,1085984.0,26.2885,26.2982,26.2303,26.2691,1085984.0
2023-04-11 13:55:00,27.11,27.14,27.08,27.13,800715.0,26.2788,26.3079,26.2497,26.2982,800715.0
2023-04-11 14:00:00,27.13,27.15,27.06,27.09,1324484.0,26.2982,26.3175,26.2303,26.2594,1324484.0
2023-04-11 14:05:00,27.08,27.11,27.04,27.08,931719.0,26.2497,26.2788,26.2109,26.2497,931719.0
2023-04-11 14:10:00,27.08,27.1,27.04,27.04,541013.0,26.2497,26.2691,26.2109,26.2109,541013.0
2023-04-11 14:15:00,27.04,27.1,27.01,27.1,971815.0,26.2109,26.2691,26.1818,26.2691,971815.0
2023-04-11 14:20:00,27.1,27.12,27.06,27.09,959936.0,26.2691,26.2885,26.2303,26.2594,959936.0
2023-04-11 14:25:00,27.09,27.16,27.08,27.16,797534.0,26.2594,26.3272,26.2497,26.3272,797534.0
2023-04-11 14:30:00,27.16,27.2,27.13,27.14,1399278.0,26.3272,26.366,26.2982,26.3079,1399278.0
2023-04-11 14:35:00,27.14,27.16,27.11,27.15,634562.0,26.3079,26.3272,26.2788,26.3175,634562.0
2023-04-11 14:40:00,27.15,27.19,27.14,27.14,964794.0,26.3175,26.3563,26.3079,26.3079,964794.0
2023-04-11 14:45:00,27.14,27.19,27.13,27.16,759918.0,26.3079,26.3563,26.2982,26.3272,759918.0
2023-04-11 14:50:00,27.16,27.16,27.11,27.13,895267.0,26.3272,26.3272,26.2788,26.2982,895267.0
2023-04-11 14:55:00,27.12,27.17,27.1,27.16,919700.0,26.2885,26.3369,26.2691,26.3272,919700.0
2023-04-11 15:00:00,27.16,27.17,27.1,27.12,612294.0,26.3272,26.3369,26.2691,26.2885,612294.0
2023-04-11 15:05:00,27.12,27.13,27.06,27.08,965331.0,26.2885,26.2982,26.2303,26.2497,965331.0
2023-04-11 15:10:00,27.09,27.16,27.08,27.15,934419.0,26.2594,26.3272,26.2497,26.3175,934419.0
2023-04-11 15:15:00,27.15,27.18,27.14,27.17,815838.0,26.3175,26.3466,26.3079,26.3369,815838.0
2023-04-11 15:20:00,27.17,27.2,27.14,27.14,1031393.0,26.3369,26.366,26.3079,26.3079,1031393.0
2023-04-11 15:25:00,27.15,27.16,27.1,27.14,655311.0,26.3175,26.3272,26.2691,26.3079,655311.0
2023-04-11 15:30:00,27.14,27.15,27.07,27.07,958518.0,26.3079,26.3175,26.24,26.24,958518.0
2023-04-11 15:35:00,27.07,27.09,26.91,26.95,1537567.0,26.24,26.2594,26.0849,26.1237,1537567.0
2023-04-11 15:40:00,26.94,26.96,26.88,26.91,1995599.0,26.114,26.1334,26.0558,26.0849,1995599.0
2023-04-11 15:45:00,26.9,26.91,26.83,26.84,1310395.0,26.0752,26.0849,26.0074,26.0171,1310395.0
2023-04-11 15:50:00,26.83,26.84,26.75,26.82,1916674.0,26.0074,26.0171,25.9298,25.9977,1916674.0
2023-04-11 15:55:00,26.82,26.84,26.74,26.84,2441861.0,25.9977,26.0171,25.9201,26.0171,2441861.0
2023-04-12 09:30:00,27.34,27.49,27.21,27.3,5829090.0,26.5017,26.6471,26.3757,26.4629,5829090.0
2023-04-12 09:35:00,27.3,27.34,27.14,27.21,3467807.0,26.4629,26.5017,26.3079,26.3757,3467807.0
2023-04-12 09:40:00,27.21,27.25,26.89,26.95,4464659.0,26.3757,26.4145,26.0655,26.1237,4464659.0
2023-04-12 09:45:00,26.94,26.96,26.57,26.78,5555426.0,26.114,26.1334,25.7553,25.9589,5555426.0
2023-04-12 09:50:00,26.78,26.81,26.67,26.79,3308013.0,25.9589,25.988,25.8523,25.9686,3308013.0
2023-04-12 09:55:00,26.79,26.87,26.77,26.77,2867429.0,25.9686,26.0461,25.9492,25.9492,2867429.0
2023-04-12 10:00:00,26.78,26.92,26.65,26.9,3400267.0,25.9589,26.0946,25.8329,26.0752,3400267.0
2023-04-12 10:05:00,26.9,27.03,26.85,26.96,3234018.0,26.0752,26.2012,26.0267,26.1334,3234018.0
2023-04-12 10:10:00,26.95,27.09,26.95,27.03,2312068.0,26.1237,26.2594,26.1237,26.2012,2312068.0
2023-04-12 10:15:00,27.03,27.1,26.91,26.93,2426420.0,26.2012,26.2691,26.0849,26.1043,2426420.0
2023-04-12 10:20:00,26.93,27.14,26.93,27.06,3344875.0,26.1043,26.3079,26.1043,26.2303,3344875.0
2023-04-12 10:25:00,27.06,27.12,26.93,27.11,2082841.0,26.2303,26.2885,26.1043,26.2788,2082841.0
2023-04-12 10:30:00,27.11,27.17,26.82,26.82,3635615.0,26.2788,26.3369,25.9977,25.9977,3635615.0
2023-04-12 10:35:00,26.83,26.86,26.61,26.66,3308580.0,26.0074,26.0364,25.7941,25.8426,3308580.0
2023-04-12 10:40:00,26.65,26.82,26.63,26.72,2344631.0,25.8329,25.9977,25.8135,25.9007,2344631.0
2023-04-12 10:45:00,26.71,26.85,26.67,26.81,1703012.0,25.891,26.0267,25.8523,25.988,1703012.0
2023-04-12 10:50:00,26.8,26.86,26.64,26.65,1733286.0,25.9783,26.0364,25.8232,25.8329,1733286.0
2023-04-12 10:55:00,26.65,26.65,26.41,26.43,3870389.0,25.8329,25.8329,25.6002,25.6196,3870389.0
2023-04-12 11:00:00,26.43,26.52,26.41,26.43,1961551.0,25.6196,25.7069,25.6002,25.6196,1961551.0
2023-04-12 11:05:00,26.43,26.51,26.29,26.33,2453610.0,25.6196,25.6972,25.4839,25.5227,2453610.0
2023-04-12 11:10:00,26.33,26.36,26.23,26.33,2618935.0,25.5227,25.5518,25.4258,25.5227,2618935.0
2023-04-12 11:15:00,26.33,26.42,26.31,26.38,1974972.0,25.5227,25.6099,25.5033,25.5712,1974972.0
2023-04-12 11:20:00,26.38,26.52,26.38,26.49,3066087.0,25.5712,25.7069,25.5712,25.6778,3066087.0
2023-04-12 11:25:00,26.49,26.56,26.47,26.54,1364589.0,25.6778,25.7456,25.6584,25.7263,1364589.0
2023-04-12 11:30:00,26.54,26.56,26.48,26.52,1377974.0,25.7263,25.7456,25.6681,25.7069,1377974.0
2023-04-12 11:35:00,26.52,26.54,26.44,26.51,837920.0,25.7069,25.7263,25.6293,25.6972,837920.0
2023-04-12 11:40:00,26.5,26.64,26.49,26.64,1393203.0,25.6875,25.8232,25.6778,25.8232,1393203.0
2023-04-12 11:45:00,26.64,26.76,26.62,26.73,1980258.0,25.8232,25.9395,25.8038,25.9104,1980258.0
2023-04-12 11:50:00,26.73,26.79,26.7,26.75,1363079.0,25.9104,25.9686,25.8813,25.9298,1363079.0
2023-04-12 11:55:00,26.76,26.86,26.74,26.82,1629989.0,25.9395,26.0364,25.9201,25.9977,1629989.0
2023-04-12 12:00:00,26.82,26.89,26.78,26.84,1448883.0,25.9977,26.0655,25.9589,26.0171,1448883.0
2023-04-12 12:05:00,26.84,26.92,26.81,26.87,1128488.0,26.0171,26.0946,25.988,26.0461,1128488.0
2023-04-12 12:10:00,26.88,26.9,26.83,26.83,1051563.0,26.0558,26.0752,26.0074,26.0074,1051563.0
2023-04-12 12:15:00,26.83,26.86,26.76,26.83,1482181.0,26.0074,26.0364,25.9395,26.0074,1482181.0
2023-04-12 12:20:00,26.83,26.9,26.79,26.84,766455.0,26.0074,26.0752,25.9686,26.0171,766455.0
2023-04-12 12:25:00,26.84,26.94,26.83,26.85,972437.0,26.0171,26.114,26.0074,26.0267,972437.0
2023-04-12 12:30:00,26.84,26.9,26.83,26.84,561109.0,26.0171,26.0752,26.0074,26.0171,561109.0
2023-04-12 12:35:00,26.84,26.87,26.79,26.86,720542.0,26.0171,26.0461,25.9686,26.0364,720542.0
2023-04-12 12:40:00,26.86,26.87,26.76,26.77,784592.0,26.0364,26.0461,25.9395,25.9492,784592.0
2023-04-12 12:45:00,26.78,26.9,26.76,26.83,1038574.0,25.9589,26.0752,25.9395,26.0074,1038574.0
2023-04-12 12:50:00,26.83,26.88,26.78,26.86,730532.0,26.0074,26.0558,25.9589,26.0364,730532.0
2023-04-12 12:55:00,26.87,26.92,26.86,26.9,897490.0,26.0461,26.0946,26.0364,26.0752,897490.0
2023-04-12 13:00:00,26.9,26.92,26.76,26.84,1339245.0,26.0752,26.0946,25.9395,26.0171,1339245.0
2023-04-12 13:05:00,26.84,26.93,26.82,26.91,989897.0,26.0171,26.1043,25.9977,26.0849,989897.0
2023-04-12 13:10:00,26.9,27.04,26.9,27.02,1947603.0,26.0752,26.2109,26.0752,26.1915,1947603.0
2023-04-12 13:15:00,27.02,27.03,26.94,26.97,1307779.0,26.1915,26.2012,26.114,26.1431,1307779.0
2023-04-12 13:20:00,26.97,26.97,26.87,26.92,965957.0,26.1431,26.1431,26.0461,26.0946,965957.0
2023-04-12 13:25:00,26.92,26.99,26.9,26.94,1033736.0,26.0946,26.1625,26.0752,26.114,1033736.0
2023-04-12 13:30:00,26.94,27.01,26.94,26.97,750505.0,26.114,26.1818,26.114,26.1431,750505.0
2023-04-12 13:35:00,26.96,26.98,26.81,26.84,1547272.0,26.1334,26.1528,25.988,26.0171,1547272.0
2023-04-12 13:40:00,26.84,26.88,26.78,26.79,1183744.0,26.0171,26.0558,25.9589,25.9686,1183744.0
2023-04-12 13:45:00,26.79,26.8,26.72,26.77,1351325.0,25.9686,25.9783,25.9007,25.9492,1351325.0
2023-04-12 13:50:00,26.78,26.82,26.75,26.78,736453.0,25.9589,25.9977,25.9298,25.9589,736453.0
2023-04-12 13:55:00,26.78,26.81,26.76,26.78,653880.0,25.9589,25.988,25.9395,25.9589,653880.0
2023-04-12 14:00:00,26.78,26.88,26.68,26.84,2501682.0,25.9589,26.0558,25.862,26.0171,2501682.0
2023-04-12 14:05:00,26.83,26.9,26.67,26.72,1822847.0,26.0074,26.0752,25.8523,25.9007,1822847.0
2023-04-12 14:10:00,26.71,26.88,26.63,26.88,1814280.0,25.891,26.0558,25.8135,26.0558,1814280.0
2023-04-12 14:15:00,26.88,26.92,26.84,26.87,1229431.0,26.0558,26.0946,26.0171,26.0461,1229431.0
2023-04-12 14:20:00,26.88,26.93,26.78,26.79,1089118.0,26.0558,26.1043,25.9589,25.9686,1089118.0
2023-04-12 14:25:00,26.79,26.8,26.44,26.49,2730194.0,25.9686,25.9783,25.6293,25.6778,2730194.0
2023-04-12 14:30:00,26.48,26.49,26.32,26.38,2275561.0,25.6681,25.6778,25.513,25.5712,2275561.0
2023-04-12 14:35:00,26.38,26.43,26.32,26.35,1639019.0,25.5712,25.6196,25.513,25.5421,1639019.0
2023-04-12 14:40:00,26.34,26.44,26.29,26.41,1606070.0,25.5324,25.6293,25.4839,25.6002,1606070.0
2023-04-12 14:45:00,26.42,26.47,26.27,26.29,2023693.0,25.6099,25.6584,25.4645,25.4839,2023693.0
2023-04-12 14:50:00,26.3,26.39,26.27,26.37,1267802.0,25.4936,25.5808,25.4645,25.5615,1267802.0
2023-04-12 14:55:00,26.38,26.44,26.34,26.39,1295412.0,25.5712,25.6293,25.5324,25.5808,1295412.0
2023-04-12 15:00:00,26.39,26.49,26.3,26.32,1991139.0,25.5808,25.6778,25.4936,25.513,1991139.0
2023-04-12 15:05:00,26.32,26.41,26.31,26.37,1423233.0,25.513,25.6002,25.5033,25.5615,1423233.0
2023-04-12 15:10:00,26.36,26.37,26.19,26.2,2649256.0,25.5518,25.5615,25.387,25.3967,2649256.0
2023-04-12 15:15:00,26.2,26.2,26.09,26.15,2265133.0,25.3967,25.3967,25.29,25.3482,2265133.0
2023-04-12 15:20:00,26.14,26.2,26.1,26.12,1363643.0,25.3385,25.3967,25.2997,25.3191,1363643.0
2023-04-12 15:25:00,26.13,26.15,26.02,26.08,1504412.0,25.3288,25.3482,25.2222,25.2804,1504412.0
2023-04-12 15:30:00,26.08,26.22,26.05,26.17,1737322.0,25.2804,25.4161,25.2513,25.3676,1737322.0
2023-04-12 15:35:00,26.16,26.23,26.15,26.22,1555535.0,25.3579,25.4258,25.3482,25.4161,1555535.0
2023-04-12 15:40:00,26.22,26.23,26.14,26.18,1799033.0,25.4161,25.4258,25.3385,25.3773,1799033.0
2023-04-12 15:45:00,26.18,26.28,26.1,26.13,2459214.0,25.3773,25.4742,25.2997,25.3288,2459214.0
2023-04-12 15:50:00,26.12,26.2,26.08,26.1,2152590.0,25.3191,25.3967,25.2804,25.2997,2152590.0
2023-04-12 15:55:00,26.1,26.11,26.0,26.11,4099183.0,25.2997,25.3094,25.2028,25.3094,4099183.0
2023-04-13 09:30:00,26.53,26.73,26.49,26.71,4918294.0,25.7166,25.9104,25.6778,25.891,4918294.0
2023-04-13 09:35:00,26.72,26.86,26.65,26.79,4828824.0,25.9007,26.0364,25.8329,25.9686,4828824.0
2023-04-13 09:40:00,26.78,26.81,26.64,26.71,2916536.0,25.9589,25.988,25.8232,25.891,2916536.0
2023-04-13 09:45:00,26.71,26.8,26.66,26.78,1998786.0,25.891,25.9783,25.8426,25.9589,1998786.0
2023-04-13 09:50:00,26.77,26.83,26.66,26.75,2184758.0,25.9492,26.0074,25.8426,25.9298,2184758.0
2023-04-13 09:55:00,26.75,26.84,26.64,26.78,2072470.0,25.9298,26.0171,25.8232,25.9589,2072470.0
2023-04-13 10:00:00,26.78,26.84,26.7,26.83,1526323.0,25.9589,26.0171,25.8813,26.0074,1526323.0
2023-04-13 10:05:00,26.83,27.0,26.82,26.95,4318355.0,26.0074,26.1721,25.9977,26.1237,4318355.0
2023-04-13 10:10:00,26.95,27.1,26.91,27.09,2224765.0,26.1237,26.2691,26.0849,26.2594,2224765.0
2023-04-13 10:15:00,27.09,27.2,27.08,27.15,3450725.0,26.2594,26.366,26.2497,26.3175,3450725.0
2023-04-13 10:20:00,27.16,27.18,27.09,27.14,1487481.0,26.3272,26.3466,26.2594,26.3079,1487481.0
2023-04-13 10:25:00,27.15,27.18,27.09,27.14,1866503.0,26.3175,26.3466,26.2594,26.3079,1866503.0
2023-04-13 10:30:00,27.15,27.18,27.0,27.15,2849766.0,26.3175,26.3466,26.1721,26.3175,2849766.0
2023-04-13 10:35:00,27.15,27.17,27.06,27.08,1848904.0,26.3175,26.3369,26.2303,26.2497,1848904.0
2023-04-13 10:40:00,27.08,27.09,26.98,27.05,1933687.0,26.2497,26.2594,26.1528,26.2206,1933687.0
2023-04-13 10:45:00,27.06,27.09,26.98,27.08,1162934.0,26.2303,26.2594,26.1528,26.2497,1162934.0
2023-04-13 10:50:00,27.08,27.14,27.07,27.12,1434656.0,26.2497,26.3079,26.24,26.2885,1434656.0
2023-04-13 10:55:00,27.12,27.15,27.0,27.03,1192618.0,26.2885,26.3175,26.1721,26.2012,1192618.0
2023-04-13 11:00:00,27.03,27.17,27.03,27.17,1632489.0,26.2012,26.3369,26.2012,26.3369,1632489.0
2023-04-13 11:05:00,27.16,27.21,27.08,27.14,1545602.0,26.3272,26.3757,26.2497,26.3079,1545602.0
2023-04-13 11:10:00,27.14,27.17,27.06,27.1,1192188.0,26.3079,26.3369,26.2303,26.2691,1192188.0
2023-04-13 11:15:00,27.11,27.12,27.05,27.09,581292.0,26.2788,26.2885,26.2206,26.2594,581292.0
2023-04-13 11:20:00,27.09,27.15,27.04,27.12,982910.0,26.2594,26.3175,26.2109,26.2885,982910.0
2023-04-13 11:25:00,27.12,27.16,27.08,27.15,797626.0,26.2885,26.3272,26.2497,26.3175,797626.0
2023-04-13 11:30:00,27.15,27.17,27.08,27.09,787137.0,26.3175,26.3369,26.2497,26.2594,787137.0
2023-04-13 11:35:00,27.08,27.2,27.08,27.18,1029918.0,26.2497,26.366,26.2497,26.3466,1029918.0
2023-04-13 11:40:00,27.18,27.22,27.16,27.18,1407311.0,26.3466,26.3854,26.3272,26.3466,1407311.0
2023-04-13 11:45:00,27.18,27.21,27.12,27.14,948175.0,26.3466,26.3757,26.2885,26.3079,948175.0
2023-04-13 11:50:00,27.13,27.14,27.03,27.08,1233558.0,26.2982,26.3079,26.2012,26.2497,1233558.0
2023-04-13 11:55:00,27.09,27.24,27.06,27.22,1780360.0,26.2594,26.4048,26.2303,26.3854,1780360.0
2023-04-13 12:00:00,27.22,27.27,27.2,27.22,1208351.0,26.3854,26.4339,26.366,26.3854,1208351.0
2023-04-13 12:05:00,27.21,27.3,27.2,27.22,1355909.0,26.3757,26.4629,26.366,26.3854,1355909.0
2023-04-13 12:10:00,27.21,27.24,27.18,27.2,831700.0,26.3757,26.4048,26.3466,26.366,831700.0
2023-04-13 12:15:00,27.19,27.29,27.18,27.25,1529811.0,26.3563,26.4533,26.3466,26.4145,1529811.0
2023-04-13 12:20:00,27.25,27.31,27.24,27.28,985390.0,26.4145,26.4726,26.4048,26.4436,985390.0
2023-04-13 12:25:00,27.28,27.32,27.24,27.3,849534.0,26.4436,26.4823,26.4048,26.4629,849534.0
2023-04-13 12:30:00,27.31,27.32,27.27,27.3,652411.0,26.4726,26.4823,26.4339,26.4629,652411.0
2023-04-13 12:35:00,27.29,27.3,27.25,27.29,614820.0,26.4533,26.4629,26.4145,26.4533,614820.0
2023-04-13 12:40:00,27.29,27.29,27.23,27.25,934749.0,26.4533,26.4533,26.3951,26.4145,934749.0
2023-04-13 12:45:00,27.26,27.27,27.21,27.24,736276.0,26.4242,26.4339,26.3757,26.4048,736276.0
2023-04-13 12:50:00,27.24,27.28,27.2,27.23,751254.0,26.4048,26.4436,26.366,26.3951,751254.0
2023-04-13 12:55:00,27.22,27.29,27.2,27.25,861926.0,26.3854,26.4533,26.366,26.4145,861926.0
2023-04-13 13:00:00,27.26,27.28,27.15,27.27,1437933.0,26.4242,26.4436,26.3175,26.4339,1437933.0
2023-04-13 13:05:00,27.26,27.3,27.24,27.27,685842.0,26.4242,26.4629,26.4048,26.4339,685842.0
2023-04-13 13:10:00,27.28,27.39,27.28,27.35,2044756.0,26.4436,26.5502,26.4436,26.5114,2044756.0
2023-04-13 13:15:00,27.35,27.38,27.32,27.36,784744.0,26.5114,26.5405,26.4823,26.5211,784744.0
2023-04-13 13:20:00,27.35,27.39,27.33,27.35,691655.0,26.5114,26.5502,26.492,26.5114,691655.0
2023-04-13 13:25:00,27.35,27.37,27.31,27.35,806835.0,26.5114,26.5308,26.4726,26.5114,806835.0
2023-04-13 13:30:00,27.36,27.37,27.32,27.36,525731.0,26.5211,26.5308,26.4823,26.5211,525731.0
2023-04-13 13:35:00,27.35,27.43,27.33,27.43,926426.0,26.5114,26.589,26.492,26.589,926426.0
2023-04-13 13:40:00,27.42,27.5,27.4,27.49,1469134.0,26.5793,26.6568,26.5599,26.6471,1469134.0
2023-04-13 13:45:00,27.49,27.5,27.47,27.5,659159.0,26.6471,26.6568,26.6277,26.6568,659159.0
2023-04-13 13:50:00,27.5,27.54,27.48,27.54,1132322.0,26.6568,26.6956,26.6374,26.6956,1132322.0
2023-04-13 13:55:00,27.54,27.55,27.5,27.52,705928.0,26.6956,26.7053,26.6568,26.6762,705928.0
2023-04-13 14:00:00,27.53,27.56,27.49,27.55,821841.0,26.6859,26.715,26.6471,26.7053,821841.0
2023-04-13 14:05:00,27.55,27.58,27.54,27.58,861842.0,26.7053,26.7344,26.6956,26.7344,861842.0
2023-04-13 14:10:00,27.57,27.62,27.56,27.61,748767.0,26.7247,26.7731,26.715,26.7634,748767.0
2023-04-13 14:15:00,27.61,27.67,27.6,27.65,1385248.0,26.7634,26.8216,26.7537,26.8022,1385248.0
2023-04-13 14:20:00,27.66,27.68,27.61,27.64,1257549.0,26.8119,26.8313,26.7634,26.7925,1257549.0
2023-04-13 14:25:00,27.64,27.65,27.59,27.6,963157.0,26.7925,26.8022,26.7441,26.7537,963157.0
2023-04-13 14:30:00,27.59,27.62,27.56,27.56,843079.0,26.7441,26.7731,26.715,26.715,843079.0
2023-04-13 14:35:00,27.56,27.63,27.53,27.59,1321752.0,26.715,26.7828,26.6859,26.7441,1321752.0
2023-04-13 14:40:00,27.58,27.64,27.55,27.63,949276.0,26.7344,26.7925,26.7053,26.7828,949276.0
2023-04-13 14:45:00,27.64,27.64,27.58,27.62,727917.0,26.7925,26.7925,26.7344,26.7731,727917.0
2023-04-13 14:50:00,27.61,27.64,27.58,27.64,578064.0,26.7634,26.7925,26.7344,26.7925,578064.0
2023-04-13 14:55:00,27.63,27.66,27.6,27.62,998532.0,26.7828,26.8119,26.7537,26.7731,998532.0
2023-04-13 15:00:00,27.62,27.65,27.57,27.65,1038968.0,26.7731,26.8022,26.7247,26.8022,1038968.0
2023-04-13 15:05:00,27.64,27.67,27.6,27.66,1228042.0,26.7925,26.8216,26.7537,26.8119,1228042.0
2023-04-13 15:10:00,27.66,27.67,27.6,27.61,812243.0,26.8119,26.8216,26.7537,26.7634,812243.0
2023-04-13 15:15:00,27.61,27.67,27.59,27.67,920497.0,26.7634,26.8216,26.7441,26.8216,920497.0
2023-04-13 15:20:00,27.66,27.73,27.65,27.67,1925437.0,26.8119,26.8798,26.8022,26.8216,1925437.0
2023-04-13 15:25:00,27.66,27.7,27.63,27.69,1157662.0,26.8119,26.8507,26.7828,26.841,1157662.0
2023-04-13 15:30:00,27.69,27.69,27.62,27.64,1031701.0,26.841,26.841,26.7731,26.7925,1031701.0
2023-04-13 15:35:00,27.65,27.66,27.6,27.64,1302450.0,26.8022,26.8119,26.7537,26.7925,1302450.0
2023-04-13 15:40:00,27.64,27.71,27.63,27.71,1308236.0,26.7925,26.8604,26.7828,26.8604,1308236.0
2023-04-13 15:45:00,27.7,27.74,27.62,27.63,1779570.0,26.8507,26.8895,26.7731,26.7828,1779570.0
2023-04-13 15:50:00,27.63,27.63,27.58,27.59,2594120.0,26.7828,26.7828,26.7344,26.7441,2594120.0
2023-04-13 15:55:00,27.59,27.66,27.56,27.65,3893781.0,26.7441,26.8119,26.715,26.8022,3893781.0
2023-04-14 09:30:00,27.21,27.33,27.16,27.3,3598980.0,26.3757,26.492,26.3272,26.4629,3598980.0
2023-04-14 09:35:00,27.3,27.6,27.27,27.56,4462183.0,26.4629,26.7537,26.4339,26.715,4462183.0
2023-04-14 09:40:00,27.56,27.68,27.51,27.66,2897903.0,26.715,26.8313,26.6665,26.8119,2897903.0
2023-04-14 09:45:00,27.66,27.77,27.62,27.73,3123674.0,26.8119,26.9185,26.7731,26.8798,3123674.0
2023-04-14 09:50:00,27.73,27.87,27.72,27.8,2303027.0,26.8798,27.0155,26.8701,26.9476,2303027.0
2023-04-14 09:55:00,27.8,27.9,27.78,27.8,2795454.0,26.9476,27.0446,26.9282,26.9476,2795454.0
2023-04-14 10:00:00,27.8,27.93,27.65,27.89,4041731.0,26.9476,27.0736,26.8022,27.0349,4041731.0
2023-04-14 10:05:00,27.89,27.9,27.38,27.43,4993576.0,27.0349,27.0446,26.5405,26.589,4993576.0
2023-04-14 10:10:00,27.44,27.57,27.44,27.51,2357636.0,26.5987,26.7247,26.5987,26.6665,2357636.0
2023-04-14 10:15:00,27.52,27.54,27.26,27.32,2945854.0,26.6762,26.6956,26.4242,26.4823,2945854.0
2023-04-14 10:20:00,27.32,27.4,27.18,27.19,2766882.0,26.4823,26.5599,26.3466,26.3563,2766882.0
2023-04-14 10:25:00,27.2,27.29,27.15,27.21,2198241.0,26.366,26.4533,26.3175,26.3757,2198241.0
2023-04-14 10:30:00,27.22,27.31,27.12,27.2,2175544.0,26.3854,26.4726,26.2885,26.366,2175544.0
2023-04-14 10:35:00,27.19,27.24,27.13,27.24,1577419.0,26.3563,26.4048,26.2982,26.4048,1577419.0
2023-04-14 10:40:00,27.24,27.25,27.05,27.2,1813822.0,26.4048,26.4145,26.2206,26.366,1813822.0
2023-04-14 10:45:00,27.2,27.3,27.12,27.23,1689814.0,26.366,26.4629,26.2885,26.3951,1689814.0
2023-04-14 10:50:00,27.22,27.3,27.09,27.12,1464978.0,26.3854,26.4629,26.2594,26.2885,1464978.0
2023-04-14 10:55:00,27.11,27.27,27.08,27.22,1244638.0,26.2788,26.4339,26.2497,26.3854,1244638.0
2023-04-14 11:00:00,27.23,27.28,27.12,27.15,1471631.0,26.3951,26.4436,26.2885,26.3175,1471631.0
2023-04-14 11:05:00,27.15,27.27,27.09,27.24,1400280.0,26.3175,26.4339,26.2594,26.4048,1400280.0
2023-04-14 11:10:00,27.23,27.39,27.23,27.36,2689121.0,26.3951,26.5502,26.3951,26.5211,2689121.0
2023-04-14 11:15:00,27.36,27.4,27.31,27.38,1052717.0,26.5211,26.5599,26.4726,26.5405,1052717.0
2023-04-14 11:20:00,27.37,27.4,27.24,27.26,1198690.0,26.5308,26.5599,26.4048,26.4242,1198690.0
2023-04-14 11:25:00,27.26,27.27,27.16,27.18,1317969.0,26.4242,26.4339,26.3272,26.3466,1317969.0
2023-04-14 11:30:00,27.18,27.22,27.11,27.19,1078715.0,26.3466,26.3854,26.2788,26.3563,1078715.0
2023-04-14 11:35:00,27.2,27.21,27.02,27.04,1612180.0,26.366,26.3757,26.1915,26.2109,1612180.0
2023-04-14 11:40:00,27.03,27.13,27.02,27.11,1133342.0,26.2012,26.2982,26.1915,26.2788,1133342.0
2023-04-14 11:45:00,27.11,27.19,27.08,27.1,1215712.0,26.2788,26.3563,26.2497,26.2691,1215712.0
2023-04-14 11:50:00,27.09,27.16,27.05,27.13,978820.0,26.2594,26.3272,26.2206,26.2982,978820.0
2023-04-14 11:55:00,27.12,27.14,27.03,27.14,786760.0,26.2885,26.3079,26.2012,26.3079,786760.0
2023-04-14 12:00:00,27.13,27.14,27.03,27.05,925864.0,26.2982,26.3079,26.2012,26.2206,925864.0
2023-04-14 12:05:00,27.05,27.12,26.94,27.06,1743495.0,26.2206,26.2885,26.114,26.2303,1743495.0
2023-04-14 12:10:00,27.06,27.08,26.96,26.99,862955.0,26.2303,26.2497,26.1334,26.1625,862955.0
2023-04-14 12:15:00,26.99,27.02,26.94,27.0,953001.0,26.1625,26.1915,26.114,26.1721,953001.0
2023-04-14 12:20:00,26.99,27.05,26.94,26.98,781378.0,26.1625,26.2206,26.114,26.1528,781378.0
2023-04-14 12:25:00,26.98,27.02,26.95,27.01,599986.0,26.1528,26.1915,26.1237,26.1818,599986.0
2023-04-14 12:30:00,27.01,27.01,26.91,26.98,1225774.0,26.1818,26.1818,26.0849,26.1528,1225774.0
2023-04-14 12:35:00,26.97,26.99,26.88,26.9,1065883.0,26.1431,26.1625,26.0558,26.0752,1065883.0
2023-04-14 12:40:00,26.89,26.94,26.8,26.82,1082372.0,26.0655,26.114,25.9783,25.9977,1082372.0
2023-04-14 12:45:00,26.82,26.82,26.69,26.76,2311119.0,25.9977,25.9977,25.8717,25.9395,2311119.0
2023-04-14 12:50:00,26.75,26.8,26.73,26.75,907219.0,25.9298,25.9783,25.9104,25.9298,907219.0
2023-04-14 12:55:00,26.75,26.78,26.71,26.78,790017.0,25.9298,25.9589,25.891,25.9589,790017.0
2023-04-14 13:00:00,26.78,26.89,26.74,26.87,1495583.0,25.9589,26.0655,25.9201,26.0461,1495583.0
2023-04-14 13:05:00,26.87,26.95,26.87,26.92,1431358.0,26.0461,26.1237,26.0461,26.0946,1431358.0
2023-04-14 13:10:00,26.93,26.99,26.91,26.95,1428994.0,26.1043,26.1625,26.0849,26.1237,1428994.0
2023-04-14 13:15:00,26.96,27.04,26.96,27.01,1145993.0,26.1334,26.2109,26.1334,26.1818,1145993.0
2023-04-14 13:20:00,27.0,27.01,26.86,26.93,1603728.0,26.1721,26.1818,26.0364,26.1043,1603728.0
2023-04-14 13:25:00,26.93,26.95,26.84,26.86,714317.0,26.1043,26.1237,26.0171,26.0364,714317.0
2023-04-14 13:30:00,26.85,26.85,26.71,26.79,1492086.0,26.0267,26.0267,25.891,25.9686,1492086.0
2023-04-14 13:35:00,26.79,26.83,26.73,26.81,839416.0,25.9686,26.0074,25.9104,25.988,839416.0
2023-04-14 13:40:00,26.81,26.94,26.81,26.84,1431971.0,25.988,26.114,25.988,26.0171,1431971.0
2023-04-14 13:45:00,26.84,26.93,26.82,26.89,927493.0,26.0171,26.1043,25.9977,26.0655,927493.0
2023-04-14 13:50:00,26.9,26.99,26.89,26.98,838038.0,26.0752,26.1625,26.0655,26.1528,838038.0
2023-04-14 13:55:00,26.99,27.05,26.96,27.0,1123034.0,26.1625,26.2206,26.1334,26.1721,1123034.0
2023-04-14 14:00:00,27.01,27.03,26.94,26.96,918817.0,26.1818,26.2012,26.114,26.1334,918817.0
2023-04-14 14:05:00,26.95,27.04,26.92,27.03,898532.0,26.1237,26.2109,26.0946,26.2012,898532.0
2023-04-14 14:10:00,27.03,27.11,27.02,27.11,1516673.0,26.2012,26.2788,26.1915,26.2788,1516673.0
2023-04-14 14:15:00,27.11,27.19,27.1,27.15,1690116.0,26.2788,26.3563,26.2691,26.3175,1690116.0
2023-04-14 14:20:00,27.14,27.29,27.13,27.27,2084695.0,26.3079,26.4533,26.2982,26.4339,2084695.0
2023-04-14 14:25:00,27.26,27.3,27.22,27.29,1659981.0,26.4242,26.4629,26.3854,26.4533,1659981.0
2023-04-14 14:30:00,27.3,27.39,27.29,27.35,1871600.0,26.4629,26.5502,26.4533,26.5114,1871600.0
2023-04-14 14:35:00,27.36,27.39,27.26,27.3,1878421.0,26.5211,26.5502,26.4242,26.4629,1878421.0
2023-04-14 14:40:00,27.29,27.36,27.25,27.35,1492999.0,26.4533,26.5211,26.4145,26.5114,1492999.0
2023-04-14 14:45:00,27.35,27.4,27.29,27.39,1224321.0,26.5114,26.5599,26.4533,26.5502,1224321.0
2023-04-14 14:50:00,27.39,27.4,27.27,27.32,1012218.0,26.5502,26.5599,26.4339,26.4823,1012218.0
2023-04-14 14:55:00,27.31,27.38,27.29,27.38,994824.0,26.4726,26.5405,26.4533,26.5405,994824.0
2023-04-14 15:00:00,27.38,27.39,27.29,27.31,1210422.0,26.5405,26.5502,26.4533,26.4726,1210422.0
2023-04-14 15:05:00,27.32,27.34,27.27,27.31,1279898.0,26.4823,26.5017,26.4339,26.4726,1279898.0
2023-04-14 15:10:00,27.31,27.33,27.16,27.16,2272018.0,26.4726,26.492,26.3272,26.3272,2272018.0
2023-04-14 15:15:00,27.17,27.17,27.04,27.16,2032642.0,26.3369,26.3369,26.2109,26.3272,2032642.0
2023-04-14 15:20:00,27.17,27.28,27.1,27.26,1573016.0,26.3369,26.4436,26.2691,26.4242,1573016.0
2023-04-14 15:25:00,27.26,27.35,27.26,27.33,1783711.0,26.4242,26.5114,26.4242,26.492,1783711.0
2023-04-14 15:30:00,27.32,27.35,27.29,27.31,867158.0,26.4823,26.5114,26.4533,26.4726,867158.0
2023-04-14 15:35:00,27.31,27.39,27.3,27.39,1168445.0,26.4726,26.5502,26.4629,26.5502,1168445.0
2023-04-14 15:40:00,27.39,27.5,27.36,27.48,2229981.0,26.5502,26.6568,26.5211,26.6374,2229981.0
2023-04-14 15:45:00,27.47,27.52,27.43,27.47,1816484.0,26.6277,26.6762,26.589,26.6277,1816484.0
2023-04-14 15:50:00,27.47,27.47,27.37,27.38,2009806.0,26.6277,26.6277,26.5308,26.5405,2009806.0
2023-04-14 15:55:00,27.39,27.48,27.37,27.46,2634667.0,26.5502,26.6374,26.5308,26.618,2634667.0
2023-04-17 09:30:00,27.35,27.45,27.24,27.44,3191705.0,26.5114,26.6083,26.4048,26.5987,3191705.0
2023-04-17 09:35:00,27.45,27.62,27.4,27.54,2959346.0,26.6083,26.7731,26.5599,26.6956,2959346.0
2023-04-17 09:40:00,27.53,27.58,27.33,27.4,2058287.0,26.6859,26.7344,26.492,26.5599,2058287.0
2023-04-17 09:45:00,27.4,27.44,27.22,27.32,2486947.0,26.5599,26.5987,26.3854,26.4823,2486947.0
2023-04-17 09:50:00,27.31,27.44,27.27,27.29,1838269.0,26.4726,26.5987,26.4339,26.4533,1838269.0
2023-04-17 09:55:00,27.29,27.34,27.21,27.34,2647910.0,26.4533,26.5017,26.3757,26.5017,2647910.0
2023-04-17 10:00:00,27.34,27.5,27.24,27.25,2808743.0,26.5017,26.6568,26.4048,26.4145,2808743.0
2023-04-17 10:05:00,27.26,27.31,27.18,27.26,2135609.0,26.4242,26.4726,26.3466,26.4242,2135609.0
2023-04-17 10:10:00,27.26,27.36,27.2,27.33,1811100.0,26.4242,26.5211,26.366,26.492,1811100.0
2023-04-17 10:15:00,27.33,27.48,27.32,27.43,1981545.0,26.492,26.6374,26.4823,26.589,1981545.0
2023-04-17 10:20:00,27.43,27.53,27.42,27.47,1855963.0,26.589,26.6859,26.5793,26.6277,1855963.0
2023-04-17 10:25:00,27.47,27.49,27.26,27.28,1864191.0,26.6277,26.6471,26.4242,26.4436,1864191.0
2023-04-17 10:30:00,27.28,27.35,27.23,27.28,2317911.0,26.4436,26.5114,26.3951,26.4436,2317911.0
2023-04-17 10:35:00,27.28,27.32,27.09,27.14,2556376.0,26.4436,26.4823,26.2594,26.3079,2556376.0
2023-04-17 10:40:00,27.14,27.17,27.02,27.09,1963093.0,26.3079,26.3369,26.1915,26.2594,1963093.0
2023-04-17 10:45:00,27.1,27.17,27.06,27.16,1621516.0,26.2691,26.3369,26.2303,26.3272,1621516.0
2023-04-17 10:50:00,27.16,27.19,27.08,27.12,1514036.0,26.3272,26.3563,26.2497,26.2885,1514036.0
2023-04-17 10:55:00,27.11,27.21,27.05,27.19,1639362.0,26.2788,26.3757,26.2206,26.3563,1639362.0
2023-04-17 11:00:00,27.19,27.24,27.08,27.14,1715820.0,26.3563,26.4048,26.2497,26.3079,1715820.0
2023-04-17 11:05:00,27.15,27.23,27.11,27.2,1223383.0,26.3175,26.3951,26.2788,26.366,1223383.0
2023-04-17 11:10:00,27.19,27.22,27.11,27.16,1126584.0,26.3563,26.3854,26.2788,26.3272,1126584.0
2023-04-17 11:15:00,27.17,27.25,27.15,27.16,1160345.0,26.3369,26.4145,26.3175,26.3272,1160345.0
2023-04-17 11:20:00,27.16,27.23,27.13,27.22,951086.0,26.3272,26.3951,26.2982,26.3854,951086.0
2023-04-17 11:25:00,27.22,27.28,27.06,27.08,2238100.0,26.3854,26.4436,26.2303,26.2497,2238100.0
2023-04-17 11:30:00,27.08,27.08,26.94,27.01,2844298.0,26.2497,26.2497,26.114,26.1818,2844298.0
2023-04-17 11:35:00,27.0,27.01,26.88,26.97,2239940.0,26.1721,26.1818,26.0558,26.1431,2239940.0
2023-04-17 11:40:00,26.96,27.0,26.89,26.94,1508567.0,26.1334,26.1721,26.0655,26.114,1508567.0
2023-04-17 11:45:00,26.94,26.98,26.9,26.98,1129896.0,26.114,26.1528,26.0752,26.1528,1129896.0
2023-04-17 11:50:00,26.97,27.02,26.95,26.98,833976.0,26.1431,26.1915,26.1237,26.1528,833976.0
2023-04-17 11:55:00,26.98,27.01,26.93,26.98,684352.0,26.1528,26.1818,26.1043,26.1528,684352.0
2023-04-17 12:00:00,26.97,27.0,26.89,26.94,1058410.0,26.1431,26.1721,26.0655,26.114,1058410.0
2023-04-17 12:05:00,26.93,26.97,26.87,26.93,1534268.0,26.1043,26.1431,26.0461,26.1043,1534268.0
2023-04-17 12:10:00,26.93,26.96,26.86,26.9,1034787.0,26.1043,26.1334,26.0364,26.0752,1034787.0
2023-04-17 12:15:00,26.91,26.92,26.84,26.87,1206803.0,26.0849,26.0946,26.0171,26.0461,1206803.0
2023-04-17 12:20:00,26.86,26.89,26.81,26.84,1413773.0,26.0364,26.0655,25.988,26.0171,1413773.0
2023-04-17 12:25:00,26.85,26.93,26.84,26.92,1025743.0,26.0267,26.1043,26.0171,26.0946,1025743.0
2023-04-17 12:30:00,26.92,26.95,26.89,26.9,850995.0,26.0946,26.1237,26.0655,26.0752,850995.0
2023-04-17 12:35:00,26.9,26.98,26.89,26.94,1107454.0,26.0752,26.1528,26.0655,26.114,1107454.0
2023-04-17 12:40:00,26.94,27.01,26.93,26.98,1808570.0,26.114,26.1818,26.1043,26.1528,1808570.0
2023-04-17 12:45:00,26.98,27.01,26.93,26.95,1212163.0,26.1528,26.1818,26.1043,26.1237,1212163.0
2023-04-17 12:50:00,26.95,26.99,26.92,26.97,740242.0,26.1237,26.1625,26.0946,26.1431,740242.0
2023-04-17 12:55:00,26.97,27.04,26.95,27.01,1090229.0,26.1431,26.2109,26.1237,26.1818,1090229.0
2023-04-17 13:00:00,27.01,27.07,26.99,27.04,1118726.0,26.1818,26.24,26.1625,26.2109,1118726.0
2023-04-17 13:05:00,27.05,27.06,26.94,27.01,897816.0,26.2206,26.2303,26.114,26.1818,897816.0
2023-04-17 13:10:00,27.01,27.07,26.98,27.07,849584.0,26.1818,26.24,26.1528,26.24,849584.0
2023-04-17 13:15:00,27.06,27.12,27.05,27.08,1252298.0,26.2303,26.2885,26.2206,26.2497,1252298.0
2023-04-17 13:20:00,27.09,27.11,27.04,27.06,695486.0,26.2594,26.2788,26.2109,26.2303,695486.0
2023-04-17 13:25:00,27.06,27.08,27.01,27.07,573360.0,26.2303,26.2497,26.1818,26.24,573360.0
2023-04-17 13:30:00,27.07,27.11,27.05,27.09,595188.0,26.24,26.2788,26.2206,26.2594,595188.0
2023-04-17 13:35:00,27.1,27.14,27.06,27.12,656635.0,26.2691,26.3079,26.2303,26.2885,656635.0
2023-04-17 13:40:00,27.11,27.13,27.04,27.05,639019.0,26.2788,26.2982,26.2109,26.2206,639019.0
2023-04-17 13:45:00,27.05,27.08,27.02,27.05,551279.0,26.2206,26.2497,26.1915,26.2206,551279.0
2023-04-17 13:50:00,27.06,27.06,26.99,27.01,593373.0,26.2303,26.2303,26.1625,26.1818,593373.0
2023-04-17 13:55:00,27.01,27.01,26.91,26.93,1333592.0,26.1818,26.1818,26.0849,26.1043,1333592.0
2023-04-17 14:00:00,26.94,26.98,26.9,26.95,815712.0,26.114,26.1528,26.0752,26.1237,815712.0
2023-04-17 14:05:00,26.94,26.96,26.9,26.94,671361.0,26.114,26.1334,26.0752,26.114,671361.0
2023-04-17 14:10:00,26.94,26.99,26.91,26.96,603202.0,26.114,26.1625,26.0849,26.1334,603202.0
2023-04-17 14:15:00,26.95,26.96,26.92,26.92,415095.0,26.1237,26.1334,26.0946,26.0946,415095.0
2023-04-17 14:20:00,26.93,26.99,26.92,26.98,777773.0,26.1043,26.1625,26.0946,26.1528,777773.0
2023-04-17 14:25:00,26.98,27.01,26.95,26.99,664447.0,26.1528,26.1818,26.1237,26.1625,664447.0
2023-04-17 14:30:00,26.99,27.05,26.97,27.04,845388.0,26.1625,26.2206,26.1431,26.2109,845388.0
2023-04-17 14:35:00,27.04,27.06,27.01,27.05,621355.0,26.2109,26.2303,26.1818,26.2206,621355.0
2023-04-17 14:40:00,27.05,27.17,27.05,27.15,1564806.0,26.2206,26.3369,26.2206,26.3175,1564806.0
2023-04-17 14:45:00,27.15,27.19,27.13,27.18,1149811.0,26.3175,26.3563,26.2982,26.3466,1149811.0
2023-04-17 14:50:00,27.18,27.22,27.15,27.2,985671.0,26.3466,26.3854,26.3175,26.366,985671.0
2023-04-17 14:55:00,27.19,27.25,27.16,27.23,1093390.0,26.3563,26.4145,26.3272,26.3951,1093390.0
2023-04-17 15:00:00,27.23,27.27,27.22,27.25,1222291.0,26.3951,26.4339,26.3854,26.4145,1222291.0
2023-04-17 15:05:00,27.26,27.31,27.24,27.28,1138549.0,26.4242,26.4726,26.4048,26.4436,1138549.0
2023-04-17 15:10:00,27.29,27.32,27.25,27.28,966997.0,26.4533,26.4823,26.4145,26.4436,966997.0
2023-04-17 15:15:00,27.28,27.36,27.28,27.34,976263.0,26.4436,26.5211,26.4436,26.5017,976263.0
2023-04-17 15:20:00,27.34,27.39,27.34,27.39,1103070.0,26.5017,26.5502,26.5017,26.5502,1103070.0
2023-04-17 15:25:00,27.38,27.43,27.34,27.42,1347055.0,26.5405,26.589,26.5017,26.5793,1347055.0
2023-04-17 15:30:00,27.41,27.44,27.37,27.41,1176777.0,26.5696,26.5987,26.5308,26.5696,1176777.0
2023-04-17 15:35:00,27.4,27.42,27.36,27.39,1348100.0,26.5599,26.5793,26.5211,26.5502,1348100.0
2023-04-17 15:40:00,27.39,27.44,27.36,27.42,1104811.0,26.5502,26.5987,26.5211,26.5793,1104811.0
2023-04-17 15:45:00,27.42,27.42,27.35,27.42,1006359.0,26.5793,26.5793,26.5114,26.5793,1006359.0
2023-04-17 15:50:00,27.42,27.52,27.4,27.48,2324804.0,26.5793,26.6762,26.5599,26.6374,2324804.0
2023-04-17 15:55:00,27.48,27.52,27.44,27.5,2289938.0,26.6374,26.6762,26.5987,26.6568,2289938.0
2023-04-18 09:30:00,28.07,28.1,27.95,27.98,3830025.0,27.2093,27.2384,27.093,27.1221,3830025.0
2023-04-18 09:35:00,27.97,28.07,27.93,27.98,2650743.0,27.1124,27.2093,27.0736,27.1221,2650743.0
2023-04-18 09:40:00,27.99,28.08,27.97,28.01,1801024.0,27.1318,27.219,27.1124,27.1512,1801024.0
2023-04-18 09:45:00,28.02,28.18,28.0,28.15,3173203.0,27.1609,27.316,27.1415,27.2869,3173203.0
2023-04-18 09:50:00,28.16,28.17,28.04,28.07,2075878.0,27.2966,27.3063,27.1803,27.2093,2075878.0
2023-04-18 09:55:00,28.07,28.11,27.83,27.88,2793176.0,27.2093,27.2481,26.9767,27.0252,2793176.0
2023-04-18 10:00:00,27.89,27.91,27.58,27.63,3630062.0,27.0349,27.0542,26.7344,26.7828,3630062.0
2023-04-18 10:05:00,27.62,27.74,27.61,27.72,2519060.0,26.7731,26.8895,26.7634,26.8701,2519060.0
2023-04-18 10:10:00,27.72,27.74,27.62,27.68,1630807.0,26.8701,26.8895,26.7731,26.8313,1630807.0
2023-04-18 10:15:00,27.68,27.75,27.64,27.7,1228073.0,26.8313,26.8992,26.7925,26.8507,1228073.0
2023-04-18 10:20:00,27.69,27.72,27.59,27.6,1266935.0,26.841,26.8701,26.7441,26.7537,1266935.0
2023-04-18 10:25:00,27.61,27.62,27.37,27.44,3594983.0,26.7634,26.7731,26.5308,26.5987,3594983.0
2023-04-18 10:30:00,27.43,27.43,27.3,27.32,2357291.0,26.589,26.589,26.4629,26.4823,2357291.0
2023-04-18 10:35:00,27.32,27.45,27.32,27.43,1563116.0,26.4823,26.6083,26.4823,26.589,1563116.0
2023-04-18 10:40:00,27.44,27.53,27.42,27.52,1806870.0,26.5987,26.6859,26.5793,26.6762,1806870.0
2023-04-18 10:45:00,27.52,27.55,27.41,27.42,1660968.0,26.6762,26.7053,26.5696,26.5793,1660968.0
2023-04-18 10:50:00,27.42,27.5,27.34,27.43,1762005.0,26.5793,26.6568,26.5017,26.589,1762005.0
2023-04-18 10:55:00,27.43,27.5,27.4,27.44,850178.0,26.589,26.6568,26.5599,26.5987,850178.0
2023-04-18 11:00:00,27.43,27.52,27.43,27.44,1318583.0,26.589,26.6762,26.589,26.5987,1318583.0
2023-04-18 11:05:00,27.44,27.53,27.41,27.47,1161291.0,26.5987,26.6859,26.5696,26.6277,1161291.0
2023-04-18 11:10:00,27.48,27.55,27.42,27.49,1073907.0,26.6374,26.7053,26.5793,26.6471,1073907.0
2023-04-18 11:15:00,27.5,27.56,27.45,27.52,904937.0,26.6568,26.715,26.6083,26.6762,904937.0
2023-04-18 11:20:00,27.52,27.55,27.39,27.42,1258319.0,26.6762,26.7053,26.5502,26.5793,1258319.0
2023-04-18 11:25:00,27.42,27.5,27.42,27.5,645666.0,26.5793,26.6568,26.5793,26.6568,645666.0
2023-04-18 11:30:00,27.5,27.57,27.46,27.5,1167306.0,26.6568,26.7247,26.618,26.6568,1167306.0
2023-04-18 11:35:00,27.49,27.55,27.29,27.3,1860969.0,26.6471,26.7053,26.4533,26.4629,1860969.0
2023-04-18 11:40:00,27.3,27.43,27.28,27.39,1176917.0,26.4629,26.589,26.4436,26.5502,1176917.0
2023-04-18 11:45:00,27.39,27.43,27.36,27.41,623244.0,26.5502,26.589,26.5211,26.5696,623244.0
2023-04-18 11:50:00,27.41,27.42,27.33,27.41,700187.0,26.5696,26.5793,26.492,26.5696,700187.0
2023-04-18 11:55:00,27.41,27.42,27.34,27.38,471200.0,26.5696,26.5793,26.5017,26.5405,471200.0
2023-04-18 12:00:00,27.37,27.45,27.34,27.42,681670.0,26.5308,26.6083,26.5017,26.5793,681670.0
2023-04-18 12:05:00,27.42,27.49,27.41,27.48,769351.0,26.5793,26.6471,26.5696,26.6374,769351.0
2023-04-18 12:10:00,27.48,27.56,27.46,27.52,1394092.0,26.6374,26.715,26.618,26.6762,1394092.0
2023-04-18 12:15:00,27.52,27.55,27.48,27.51,726998.0,26.6762,26.7053,26.6374,26.6665,726998.0
2023-04-18 12:20:00,27.52,27.53,27.49,27.51,373960.0,26.6762,26.6859,26.6471,26.6665,373960.0
2023-04-18 12:25:00,27.5,27.58,27.49,27.56,797554.0,26.6568,26.7344,26.6471,26.715,797554.0
2023-04-18 12:30:00,27.57,27.6,27.53,27.56,1000716.0,26.7247,26.7537,26.6859,26.715,1000716.0
2023-04-18 12:35:00,27.57,27.58,27.44,27.45,1028779.0,26.7247,26.7344,26.5987,26.6083,1028779.0
2023-04-18 12:40:00,27.45,27.51,27.44,27.46,667257.0,26.6083,26.6665,26.5987,26.618,667257.0
2023-04-18 12:45:00,27.45,27.47,27.39,27.46,725559.0,26.6083,26.6277,26.5502,26.618,725559.0
2023-04-18 12:50:00,27.46,27.5,27.37,27.47,1284030.0,26.618,26.6568,26.5308,26.6277,1284030.0
2023-04-18 12:55:00,27.47,27.5,27.42,27.44,427240.0,26.6277,26.6568,26.5793,26.5987,427240.0
2023-04-18 13:00:00,27.43,27.47,27.4,27.46,381821.0,26.589,26.6277,26.5599,26.618,381821.0
2023-04-18 13:05:00,27.47,27.54,27.44,27.54,737241.0,26.6277,26.6956,26.5987,26.6956,737241.0
2023-04-18 13:10:00,27.54,27.54,27.45,27.47,738925.0,26.6956,26.6956,26.6083,26.6277,738925.0
2023-04-18 13:15:00,27.46,27.49,27.42,27.46,567763.0,26.618,26.6471,26.5793,26.618,567763.0
2023-04-18 13:20:00,27.45,27.47,27.42,27.44,463490.0,26.6083,26.6277,26.5793,26.5987,463490.0
2023-04-18 13:25:00,27.44,27.45,27.38,27.39,643820.0,26.5987,26.6083,26.5405,26.5502,643820.0
2023-04-18 13:30:00,27.39,27.46,27.36,27.45,853453.0,26.5502,26.618,26.5211,26.6083,853453.0
2023-04-18 13:35:00,27.45,27.51,27.45,27.48,636398.0,26.6083,26.6665,26.6083,26.6374,636398.0
2023-04-18 13:40:00,27.48,27.52,27.46,27.52,528113.0,26.6374,26.6762,26.618,26.6762,528113.0
2023-04-18 13:45:00,27.52,27.58,27.49,27.54,858673.0,26.6762,26.7344,26.6471,26.6956,858673.0
2023-04-18 13:50:00,27.54,27.56,27.51,27.56,697898.0,26.6956,26.715,26.6665,26.715,697898.0
2023-04-18 13:55:00,27.54,27.55,27.41,27.43,1471198.0,26.6956,26.7053,26.5696,26.589,1471198.0
2023-04-18 14:00:00,27.43,27.48,27.4,27.45,1382234.0,26.589,26.6374,26.5599,26.6083,1382234.0
2023-04-18 14:05:00,27.46,27.46,27.34,27.42,1022587.0,26.618,26.618,26.5017,26.5793,1022587.0
2023-04-18 14:10:00,27.42,27.49,27.39,27.46,920850.0,26.5793,26.6471,26.5502,26.618,920850.0
2023-04-18 14:15:00,27.45,27.49,27.36,27.43,1330159.0,26.6083,26.6471,26.5211,26.589,1330159.0
2023-04-18 14:20:00,27.43,27.51,27.4,27.49,917412.0,26.589,26.6665,26.5599,26.6471,917412.0
2023-04-18 14:25:00,27.48,27.54,27.47,27.5,810397.0,26.6374,26.6956,26.6277,26.6568,810397.0
2023-04-18 14:30:00,27.5,27.51,27.46,27.49,495881.0,26.6568,26.6665,26.618,26.6471,495881.0
2023-04-18 14:35:00,27.49,27.53,27.47,27.52,508396.0,26.6471,26.6859,26.6277,26.6762,508396.0
2023-04-18 14:40:00,27.52,27.52,27.38,27.42,752402.0,26.6762,26.6762,26.5405,26.5793,752402.0
2023-04-18 14:45:00,27.42,27.43,27.21,27.28,2320411.0,26.5793,26.589,26.3757,26.4436,2320411.0
2023-04-18 14:50:00,27.27,27.29,27.2,27.26,1040269.0,26.4339,26.4533,26.366,26.4242,1040269.0
2023-04-18 14:55:00,27.26,27.35,27.25,27.32,757780.0,26.4242,26.5114,26.4145,26.4823,757780.0
2023-04-18 15:00:00,27.33,27.39,27.31,27.39,941456.0,26.492,26.5502,26.4726,26.5502,941456.0
2023-04-18 15:05:00,27.39,27.44,27.38,27.42,781437.0,26.5502,26.5987,26.5405,26.5793,781437.0
2023-04-18 15:10:00,27.42,27.46,27.41,27.44,577854.0,26.5793,26.618,26.5696,26.5987,577854.0
2023-04-18 15:15:00,27.44,27.48,27.4,27.47,751509.0,26.5987,26.6374,26.5599,26.6277,751509.0
2023-04-18 15:20:00,27.47,27.5,27.44,27.45,821285.0,26.6277,26.6568,26.5987,26.6083,821285.0
2023-04-18 15:25:00,27.45,27.46,27.38,27.41,858004.0,26.6083,26.618,26.5405,26.5696,858004.0
2023-04-18 15:30:00,27.41,27.46,27.37,27.44,694206.0,26.5696,26.618,26.5308,26.5987,694206.0
2023-04-18 15:35:00,27.45,27.48,27.41,27.43,658823.0,26.6083,26.6374,26.5696,26.589,658823.0
2023-04-18 15:40:00,27.43,27.48,27.41,27.48,803678.0,26.589,26.6374,26.5696,26.6374,803678.0
2023-04-18 15:45:00,27.48,27.5,27.44,27.45,664727.0,26.6374,26.6568,26.5987,26.6083,664727.0
2023-04-18 15:50:00,27.46,27.53,27.38,27.53,1728128.0,26.618,26.6859,26.5405,26.6859,1728128.0
2023-04-18 15:55:00,27.52,27.58,27.5,27.5,2601233.0,26.6762,26.7344,26.6568,26.6568,2601233.0
2023-04-19 09:30:00,26.87,27.1,26.84,27.07,4386338.0,26.0461,26.2691,26.0171,26.24,4386338.0
2023-04-19 09:35:00,27.07,27.17,27.02,27.03,3000069.0,26.24,26.3369,26.1915,26.2012,3000069.0
2023-04-19 09:40:00,27.03,27.07,26.97,27.03,1476263.0,26.2012,26.24,26.1431,26.2012,1476263.0
2023-04-19 09:45:00,27.03,27.14,26.99,27.03,2274227.0,26.2012,26.3079,26.1625,26.2012,2274227.0
2023-04-19 09:50:00,27.03,27.08,26.89,26.91,2255117.0,26.2012,26.2497,26.0655,26.0849,2255117.0
2023-04-19 09:55:00,26.91,27.03,26.89,26.93,1861412.0,26.0849,26.2012,26.0655,26.1043,1861412.0
2023-04-19 10:00:00,26.93,27.13,26.9,27.07,1925307.0,26.1043,26.2982,26.0752,26.24,1925307.0
2023-04-19 10:05:00,27.07,27.11,27.01,27.11,1029894.0,26.24,26.2788,26.1818,26.2788,1029894.0
2023-04-19 10:10:00,27.11,27.13,26.99,27.05,1631064.0,26.2788,26.2982,26.1625,26.2206,1631064.0
2023-04-19 10:15:00,27.05,27.08,26.98,27.02,1092003.0,26.2206,26.2497,26.1528,26.1915,1092003.0
2023-04-19 10:20:00,27.02,27.05,26.91,26.92,1575733.0,26.1915,26.2206,26.0849,26.0946,1575733.0
2023-04-19 10:25:00,26.92,27.08,26.92,27.07,2119227.0,26.0946,26.2497,26.0946,26.24,2119227.0
2023-04-19 10:30:00,27.07,27.12,27.03,27.09,1298722.0,26.24,26.2885,26.2012,26.2594,1298722.0
2023-04-19 10:35:00,27.09,27.18,27.04,27.18,1375380.0,26.2594,26.3466,26.2109,26.3466,1375380.0
2023-04-19 10:40:00,27.18,27.25,27.12,27.24,2220070.0,26.3466,26.4145,26.2885,26.4048,2220070.0
2023-04-19 10:45:00,27.25,27.26,27.13,27.16,1532176.0,26.4145,26.4242,26.2982,26.3272,1532176.0
2023-04-19 10:50:00,27.16,27.24,27.11,27.14,1192818.0,26.3272,26.4048,26.2788,26.3079,1192818.0
2023-04-19 10:55:00,27.14,27.23,27.13,27.2,856374.0,26.3079,26.3951,26.2982,26.366,856374.0
2023-04-19 11:00:00,27.2,27.34,27.2,27.25,1889051.0,26.366,26.5017,26.366,26.4145,1889051.0
2023-04-19 11:05:00,27.26,27.31,27.22,27.25,1077598.0,26.4242,26.4726,26.3854,26.4145,1077598.0
2023-04-19 11:10:00,27.25,27.33,27.23,27.32,977557.0,26.4145,26.492,26.3951,26.4823,977557.0
2023-04-19 11:15:00,27.32,27.36,27.28,27.3,1127323.0,26.4823,26.5211,26.4436,26.4629,1127323.0
2023-04-19 11:20:00,27.3,27.32,27.2,27.26,1303695.0,26.4629,26.4823,26.366,26.4242,1303695.0
2023-04-19 11:25:00,27.25,27.27,27.19,27.25,854760.0,26.4145,26.4339,26.3563,26.4145,854760.0
2023-04-19 11:30:00,27.26,27.28,27.19,27.21,800245.0,26.4242,26.4436,26.3563,26.3757,800245.0
2023-04-19 11:35:00,27.21,27.35,27.19,27.33,1186593.0,26.3757,26.5114,26.3563,26.492,1186593.0
2023-04-19 11:40:00,27.33,27.39,27.31,27.34,835787.0,26.492,26.5502,26.4726,26.5017,835787.0
2023-04-19 11:45:00,27.34,27.36,27.29,27.33,705774.0,26.5017,26.5211,26.4533,26.492,705774.0
2023-04-19 11:50:00,27.33,27.4,27.3,27.39,943818.0,26.492,26.5599,26.4629,26.5502,943818.0
2023-04-19 11:55:00,27.38,27.45,27.36,27.41,1275150.0,26.5405,26.6083,26.5211,26.5696,1275150.0
2023-04-19 12:00:00,27.42,27.47,27.35,27.39,1311760.0,26.5793,26.6277,26.5114,26.5502,1311760.0
2023-04-19 12:05:00,27.38,27.48,27.37,27.44,1346356.0,26.5405,26.6374,26.5308,26.5987,1346356.0
2023-04-19 12:10:00,27.45,27.5,27.44,27.5,707028.0,26.6083,26.6568,26.5987,26.6568,707028.0
2023-04-19 12:15:00,27.5,27.56,27.48,27.49,1181534.0,26.6568,26.715,26.6374,26.6471,1181534.0
2023-04-19 12:20:00,27.49,27.51,27.46,27.48,765015.0,26.6471,26.6665,26.618,26.6374,765015.0
2023-04-19 12:25:00,27.47,27.54,27.47,27.53,802087.0,26.6277,26.6956,26.6277,26.6859,802087.0
2023-04-19 12:30:00,27.53,27.62,27.52,27.58,1211742.0,26.6859,26.7731,26.6762,26.7344,1211742.0
2023-04-19 12:35:00,27.57,27.62,27.55,27.56,645382.0,26.7247,26.7731,26.7053,26.715,645382.0
2023-04-19 12:40:00,27.56,27.62,27.54,27.58,864053.0,26.715,26.7731,26.6956,26.7344,864053.0
2023-04-19 12:45:00,27.58,27.59,27.52,27.54,637903.0,26.7344,26.7441,26.6762,26.6956,637903.0
2023-04-19 12:50:00,27.54,27.58,27.51,27.56,594848.0,26.6956,26.7344,26.6665,26.715,594848.0
2023-04-19 12:55:00,27.57,27.57,27.52,27.53,389148.0,26.7247,26.7247,26.6762,26.6859,389148.0
2023-04-19 13:00:00,27.53,27.56,27.49,27.55,897289.0,26.6859,26.715,26.6471,26.7053,897289.0
2023-04-19 13:05:00,27.55,27.64,27.54,27.6,1271693.0,26.7053,26.7925,26.6956,26.7537,1271693.0
2023-04-19 13:10:00,27.6,27.65,27.58,27.63,883178.0,26.7537,26.8022,26.7344,26.7828,883178.0
2023-04-19 13:15:00,27.63,27.63,27.5,27.53,1762028.0,26.7828,26.7828,26.6568,26.6859,1762028.0
2023-04-19 13:20:00,27.54,27.59,27.51,27.58,811342.0,26.6956,26.7441,26.6665,26.7344,811342.0
2023-04-19 13:25:00,27.58,27.64,27.56,27.62,681217.0,26.7344,26.7925,26.715,26.7731,681217.0
2023-04-19 13:30:00,27.63,27.64,27.59,27.59,817685.0,26.7828,26.7925,26.7441,26.7441,817685.0
2023-04-19 13:35:00,27.6,27.6,27.54,27.57,653219.0,26.7537,26.7537,26.6956,26.7247,653219.0
2023-04-19 13:40:00,27.58,27.62,27.55,27.55,504354.0,26.7344,26.7731,26.7053,26.7053,504354.0
2023-04-19 13:45:00,27.55,27.57,27.51,27.54,616326.0,26.7053,26.7247,26.6665,26.6956,616326.0
2023-04-19 13:50:00,27.53,27.6,27.52,27.6,593929.0,26.6859,26.7537,26.6762,26.7537,593929.0
2023-04-19 13:55:00,27.6,27.63,27.58,27.62,546959.0,26.7537,26.7828,26.7344,26.7731,546959.0
2023-04-19 14:00:00,27.63,27.74,27.52,27.53,1953730.0,26.7828,26.8895,26.6762,26.6859,1953730.0
2023-04-19 14:05:00,27.53,27.6,27.53,27.57,847923.0,26.6859,26.7537,26.6859,26.7247,847923.0
2023-04-19 14:10:00,27.56,27.59,27.54,27.57,436187.0,26.715,26.7441,26.6956,26.7247,436187.0
2023-04-19 14:15:00,27.58,27.6,27.54,27.55,470017.0,26.7344,26.7537,26.6956,26.7053,470017.0
2023-04-19 14:20:00,27.55,27.62,27.55,27.62,399679.0,26.7053,26.7731,26.7053,26.7731,399679.0
2023-04-19 14:25:00,27.62,27.63,27.57,27.61,473713.0,26.7731,26.7828,26.7247,26.7634,473713.0
2023-04-19 14:30:00,27.61,27.62,27.49,27.53,681402.0,26.7634,26.7731,26.6471,26.6859,681402.0
2023-04-19 14:35:00,27.52,27.59,27.5,27.58,617253.0,26.6762,26.7441,26.6568,26.7344,617253.0
2023-04-19 14:40:00,27.58,27.62,27.56,27.57,669069.0,26.7344,26.7731,26.715,26.7247,669069.0
2023-04-19 14:45:00,27.57,27.62,27.53,27.62,502039.0,26.7247,26.7731,26.6859,26.7731,502039.0
2023-04-19 14:50:00,27.61,27.62,27.55,27.59,421004.0,26.7634,26.7731,26.7053,26.7441,421004.0
2023-04-19 14:55:00,27.59,27.63,27.56,27.62,540199.0,26.7441,26.7828,26.715,26.7731,540199.0
2023-04-19 15:00:00,27.63,27.63,27.55,27.59,577984.0,26.7828,26.7828,26.7053,26.7441,577984.0
2023-04-19 15:05:00,27.6,27.61,27.54,27.61,483731.0,26.7537,26.7634,26.6956,26.7634,483731.0
2023-04-19 15:10:00,27.61,27.67,27.59,27.66,981918.0,26.7634,26.8216,26.7441,26.8119,981918.0
2023-04-19 15:15:00,27.65,27.68,27.61,27.62,1019161.0,26.8022,26.8313,26.7634,26.7731,1019161.0
2023-04-19 15:20:00,27.61,27.65,27.59,27.64,681195.0,26.7634,26.8022,26.7441,26.7925,681195.0
2023-04-19 15:25:00,27.64,27.64,27.58,27.59,570773.0,26.7925,26.7925,26.7344,26.7441,570773.0
2023-04-19 15:30:00,27.59,27.65,27.57,27.57,618942.0,26.7441,26.8022,26.7247,26.7247,618942.0
2023-04-19 15:35:00,27.57,27.59,27.53,27.56,708967.0,26.7247,26.7441,26.6859,26.715,708967.0
2023-04-19 15:40:00,27.56,27.59,27.51,27.52,776231.0,26.715,26.7441,26.6665,26.6762,776231.0
2023-04-19 15:45:00,27.51,27.53,27.4,27.45,1556234.0,26.6665,26.6859,26.5599,26.6083,1556234.0
2023-04-19 15:50:00,27.45,27.49,27.38,27.46,1485107.0,26.6083,26.6471,26.5405,26.618,1485107.0
2023-04-19 15:55:00,27.46,27.5,27.42,27.47,1515950.0,26.618,26.6568,26.5793,26.6277,1515950.0
2023-04-20 09:30:00,26.67,26.89,26.63,26.89,4051478.0,25.8523,26.0655,25.8135,26.0655,4051478.0
2023-04-20 09:35:00,26.88,26.95,26.83,26.88,2595796.0,26.0558,26.1237,26.0074,26.0558,2595796.0
2023-04-20 09:40:00,26.88,27.05,26.86,27.02,2816235.0,26.0558,26.2206,26.0364,26.1915,2816235.0
2023-04-20 09:45:00,27.03,27.12,27.0,27.05,2830191.0,26.2012,26.2885,26.1721,26.2206,2830191.0
2023-04-20 09:50:00,27.06,27.11,26.99,27.08,1768466.0,26.2303,26.2788,26.1625,26.2497,1768466.0
2023-04-20 09:55:00,27.08,27.09,26.98,27.06,1510502.0,26.2497,26.2594,26.1528,26.2303,1510502.0
2023-04-20 10:00:00,27.06,27.15,27.01,27.06,2453233.0,26.2303,26.3175,26.1818,26.2303,2453233.0
2023-04-20 10:05:00,27.06,27.23,27.02,27.2,2616584.0,26.2303,26.3951,26.1915,26.366,2616584.0
2023-04-20 10:10:00,27.2,27.29,27.19,27.25,1881524.0,26.366,26.4533,26.3563,26.4145,1881524.0
2023-04-20 10:15:00,27.25,27.28,27.17,27.21,1995393.0,26.4145,26.4436,26.3369,26.3757,1995393.0
2023-04-20 10:20:00,27.21,27.26,27.15,27.18,1051571.0,26.3757,26.4242,26.3175,26.3466,1051571.0
2023-04-20 10:25:00,27.18,27.24,27.15,27.17,999793.0,26.3466,26.4048,26.3175,26.3369,999793.0
2023-04-20 10:30:00,27.17,27.32,27.16,27.23,1762696.0,26.3369,26.4823,26.3272,26.3951,1762696.0
2023-04-20 10:35:00,27.22,27.24,27.09,27.11,1565466.0,26.3854,26.4048,26.2594,26.2788,1565466.0
2023-04-20 10:40:00,27.1,27.18,27.07,27.17,1211589.0,26.2691,26.3466,26.24,26.3369,1211589.0
2023-04-20 10:45:00,27.16,27.22,27.11,27.2,1073747.0,26.3272,26.3854,26.2788,26.366,1073747.0
2023-04-20 10:50:00,27.21,27.29,27.18,27.19,1391213.0,26.3757,26.4533,26.3466,26.3563,1391213.0
2023-04-20 10:55:00,27.19,27.19,27.12,27.15,984208.0,26.3563,26.3563,26.2885,26.3175,984208.0
2023-04-20 11:00:00,27.15,27.17,27.06,27.07,1203951.0,26.3175,26.3369,26.2303,26.24,1203951.0
2023-04-20 11:05:00,27.07,27.1,26.91,26.97,2430588.0,26.24,26.2691,26.0849,26.1431,2430588.0
2023-04-20 11:10:00,26.97,27.06,26.95,27.04,1346854.0,26.1431,26.2303,26.1237,26.2109,1346854.0
2023-04-20 11:15:00,27.05,27.07,26.97,27.05,1463754.0,26.2206,26.24,26.1431,26.2206,1463754.0
2023-04-20 11:20:00,27.06,27.12,27.03,27.06,1011581.0,26.2303,26.2885,26.2012,26.2303,1011581.0
2023-04-20 11:25:00,27.06,27.12,26.99,27.11,1046713.0,26.2303,26.2885,26.1625,26.2788,1046713.0
2023-04-20 11:30:00,27.11,27.13,27.0,27.01,807717.0,26.2788,26.2982,26.1721,26.1818,807717.0
2023-04-20 11:35:00,27.01,27.12,26.99,27.11,1084579.0,26.1818,26.2885,26.1625,26.2788,1084579.0
2023-04-20 11:40:00,27.11,27.23,27.1,27.2,1538063.0,26.2788,26.3951,26.2691,26.366,1538063.0
2023-04-20 11:45:00,27.2,27.25,27.18,27.2,1121559.0,26.366,26.4145,26.3466,26.366,1121559.0
2023-04-20 11:50:00,27.2,27.25,27.16,27.24,825502.0,26.366,26.4145,26.3272,26.4048,825502.0
2023-04-20 11:55:00,27.25,27.28,27.19,27.19,1722057.0,26.4145,26.4436,26.3563,26.3563,1722057.0
2023-04-20 12:00:00,27.2,27.21,27.1,27.11,888407.0,26.366,26.3757,26.2691,26.2788,888407.0
2023-04-20 12:05:00,27.1,27.16,27.04,27.14,1095602.0,26.2691,26.3272,26.2109,26.3079,1095602.0
2023-04-20 12:10:00,27.15,27.22,27.13,27.2,919183.0,26.3175,26.3854,26.2982,26.366,919183.0
2023-04-20 12:15:00,27.2,27.22,27.17,27.19,524065.0,26.366,26.3854,26.3369,26.3563,524065.0
2023-04-20 12:20:00,27.19,27.22,27.14,27.19,614840.0,26.3563,26.3854,26.3079,26.3563,614840.0
2023-04-20 12:25:00,27.18,27.26,27.15,27.25,1016801.0,26.3466,26.4242,26.3175,26.4145,1016801.0
2023-04-20 12:30:00,27.25,27.34,27.21,27.31,1465322.0,26.4145,26.5017,26.3757,26.4726,1465322.0
2023-04-20 12:35:00,27.32,27.4,27.27,27.28,1428447.0,26.4823,26.5599,26.4339,26.4436,1428447.0
2023-04-20 12:40:00,27.28,27.3,27.23,27.27,975833.0,26.4436,26.4629,26.3951,26.4339,975833.0
2023-04-20 12:45:00,27.28,27.38,27.28,27.35,1171523.0,26.4436,26.5405,26.4436,26.5114,1171523.0
2023-04-20 12:50:00,27.35,27.39,27.33,27.39,1274943.0,26.5114,26.5502,26.492,26.5502,1274943.0
2023-04-20 12:55:00,27.39,27.44,27.36,27.43,1233189.0,26.5502,26.5987,26.5211,26.589,1233189.0
2023-04-20 13:00:00,27.43,27.46,27.37,27.41,1345750.0,26.589,26.618,26.5308,26.5696,1345750.0
2023-04-20 13:05:00,27.42,27.5,27.42,27.49,1445762.0,26.5793,26.6568,26.5793,26.6471,1445762.0
2023-04-20 13:10:00,27.48,27.56,27.47,27.55,1248924.0,26.6374,26.715,26.6277,26.7053,1248924.0
2023-04-20 13:15:00,27.55,27.58,27.52,27.55,1131920.0,26.7053,26.7344,26.6762,26.7053,1131920.0
2023-04-20 13:20:00,27.55,27.57,27.49,27.52,1261050.0,26.7053,26.7247,26.6471,26.6762,1261050.0
2023-04-20 13:25:00,27.52,27.56,27.52,27.53,690777.0,26.6762,26.715,26.6762,26.6859,690777.0
2023-04-20 13:30:00,27.53,27.56,27.48,27.51,875994.0,26.6859,26.715,26.6374,26.6665,875994.0
2023-04-20 13:35:00,27.51,27.54,27.47,27.49,706658.0,26.6665,26.6956,26.6277,26.6471,706658.0
2023-04-20 13:40:00,27.5,27.51,27.47,27.47,561177.0,26.6568,26.6665,26.6277,26.6277,561177.0
2023-04-20 13:45:00,27.48,27.49,27.45,27.46,667507.0,26.6374,26.6471,26.6083,26.618,667507.0
2023-04-20 13:50:00,27.46,27.55,27.43,27.53,1140685.0,26.618,26.7053,26.589,26.6859,1140685.0
2023-04-20 13:55:00,27.53,27.54,27.38,27.4,1309096.0,26.6859,26.6956,26.5405,26.5599,1309096.0
2023-04-20 14:00:00,27.39,27.4,27.33,27.37,1390249.0,26.5502,26.5599,26.492,26.5308,1390249.0
2023-04-20 14:05:00,27.37,27.38,27.3,27.31,1368365.0,26.5308,26.5405,26.4629,26.4726,1368365.0
2023-04-20 14:10:00,27.31,27.34,27.25,27.26,958870.0,26.4726,26.5017,26.4145,26.4242,958870.0
2023-04-20 14:15:00,27.26,27.27,27.11,27.15,1133320.0,26.4242,26.4339,26.2788,26.3175,1133320.0
2023-04-20 14:20:00,27.14,27.16,27.09,27.11,1597423.0,26.3079,26.3272,26.2594,26.2788,1597423.0
2023-04-20 14:25:00,27.11,27.12,26.99,27.02,1950200.0,26.2788,26.2885,26.1625,26.1915,1950200.0
2023-04-20 14:30:00,27.01,27.04,26.9,26.94,2178757.0,26.1818,26.2109,26.0752,26.114,2178757.0
2023-04-20 14:35:00,26.94,26.95,26.83,26.89,2163989.0,26.114,26.1237,26.0074,26.0655,2163989.0
2023-04-20 14:40:00,26.89,26.9,26.76,26.81,2337419.0,26.0655,26.0752,25.9395,25.988,2337419.0
2023-04-20 14:45:00,26.8,26.87,26.77,26.77,2058041.0,25.9783,26.0461,25.9492,25.9492,2058041.0
2023-04-20 14:50:00,26.78,26.85,26.76,26.84,1507282.0,25.9589,26.0267,25.9395,26.0171,1507282.0
2023-04-20 14:55:00,26.83,26.91,26.81,26.9,2402588.0,26.0074,26.0849,25.988,26.0752,2402588.0
2023-04-20 15:00:00,26.9,26.95,26.77,26.78,2271295.0,26.0752,26.1237,25.9492,25.9589,2271295.0
2023-04-20 15:05:00,26.79,26.83,26.72,26.81,2524617.0,25.9686,26.0074,25.9007,25.988,2524617.0
2023-04-20 15:10:00,26.8,26.81,26.64,26.65,3523175.0,25.9783,25.988,25.8232,25.8329,3523175.0
2023-04-20 15:15:00,26.65,26.68,26.55,26.59,2994475.0,25.8329,25.862,25.7359,25.7747,2994475.0
2023-04-20 15:20:00,26.58,26.61,26.53,26.54,1797629.0,25.765,25.7941,25.7166,25.7263,1797629.0
2023-04-20 15:25:00,26.55,26.59,26.47,26.5,1909734.0,25.7359,25.7747,25.6584,25.6875,1909734.0
2023-04-20 15:30:00,26.5,26.65,26.5,26.63,2278747.0,25.6875,25.8329,25.6875,25.8135,2278747.0
2023-04-20 15:35:00,26.62,26.67,26.55,26.66,1798600.0,25.8038,25.8523,25.7359,25.8426,1798600.0
2023-04-20 15:40:00,26.67,26.69,26.57,26.57,1574226.0,25.8523,25.8717,25.7553,25.7553,1574226.0
2023-04-20 15:45:00,26.58,26.67,26.57,26.64,1396346.0,25.765,25.8523,25.7553,25.8232,1396346.0
2023-04-20 15:50:00,26.63,26.72,26.56,26.72,3238120.0,25.8135,25.9007,25.7456,25.9007,3238120.0
2023-04-20 15:55:00,26.72,26.85,26.71,26.82,4186845.0,25.9007,26.0267,25.891,25.9977,4186845.0
2023-04-21 09:30:00,26.7,26.81,26.62,26.67,3290558.0,25.8813,25.988,25.8038,25.8523,3290558.0
2023-04-21 09:35:00,26.66,26.74,26.58,26.67,1950307.0,25.8426,25.9201,25.765,25.8523,1950307.0
2023-04-21 09:40:00,26.66,26.8,26.64,26.73,1519198.0,25.8426,25.9783,25.8232,25.9104,1519198.0
2023-04-21 09:45:00,26.73,26.78,26.66,26.66,2075857.0,25.9104,25.9589,25.8426,25.8426,2075857.0
2023-04-21 09:50:00,26.66,26.66,26.44,26.5,3008339.0,25.8426,25.8426,25.6293,25.6875,3008339.0
2023-04-21 09:55:00,26.49,26.51,26.32,26.33,2947975.0,25.6778,25.6972,25.513,25.5227,2947975.0
2023-04-21 10:00:00,26.33,26.37,26.25,26.28,2475863.0,25.5227,25.5615,25.4451,25.4742,2475863.0
2023-04-21 10:05:00,26.29,26.43,26.27,26.42,1973495.0,25.4839,25.6196,25.4645,25.6099,1973495.0
2023-04-21 10:10:00,26.43,26.55,26.41,26.53,2200301.0,25.6196,25.7359,25.6002,25.7166,2200301.0
2023-04-21 10:15:00,26.53,26.71,26.5,26.69,2521906.0,25.7166,25.891,25.6875,25.8717,2521906.0
2023-04-21 10:20:00,26.68,26.77,26.68,26.72,1859573.0,25.862,25.9492,25.862,25.9007,1859573.0
2023-04-21 10:25:00,26.72,26.85,26.69,26.73,2227844.0,25.9007,26.0267,25.8717,25.9104,2227844.0
2023-04-21 10:30:00,26.74,26.78,26.69,26.75,1156880.0,25.9201,25.9589,25.8717,25.9298,1156880.0
2023-04-21 10:35:00,26.75,26.77,26.6,26.62,1393339.0,25.9298,25.9492,25.7844,25.8038,1393339.0
2023-04-21 10:40:00,26.62,26.66,26.45,26.47,2110851.0,25.8038,25.8426,25.639,25.6584,2110851.0
2023-04-21 10:45:00,26.46,26.49,26.37,26.46,2225326.0,25.6487,25.6778,25.5615,25.6487,2225326.0
2023-04-21 10:50:00,26.47,26.58,26.43,26.52,2455966.0,25.6584,25.765,25.6196,25.7069,2455966.0
2023-04-21 10:55:00,26.52,26.61,26.52,26.61,1679402.0,25.7069,25.7941,25.7069,25.7941,1679402.0
2023-04-21 11:00:00,26.61,26.8,26.6,26.78,2668010.0,25.7941,25.9783,25.7844,25.9589,2668010.0
2023-04-21 11:05:00,26.78,26.8,26.66,26.67,1759437.0,25.9589,25.9783,25.8426,25.8523,1759437.0
2023-04-21 11:10:00,26.68,26.71,26.63,26.68,1103878.0,25.862,25.891,25.8135,25.862,1103878.0
2023-04-21 11:15:00,26.68,26.75,26.63,26.64,1152246.0,25.862,25.9298,25.8135,25.8232,1152246.0
2023-04-21 11:20:00,26.63,26.75,26.6,26.74,1052165.0,25.8135,25.9298,25.7844,25.9201,1052165.0
2023-04-21 11:25:00,26.74,26.79,26.68,26.74,1149574.0,25.9201,25.9686,25.862,25.9201,1149574.0
2023-04-21 11:30:00,26.75,26.83,26.72,26.83,1670797.0,25.9298,26.0074,25.9007,26.0074,1670797.0
2023-04-21 11:35:00,26.82,26.85,26.74,26.79,1562797.0,25.9977,26.0267,25.9201,25.9686,1562797.0
2023-04-21 11:40:00,26.79,26.94,26.79,26.85,2107907.0,25.9686,26.114,25.9686,26.0267,2107907.0
2023-04-21 11:45:00,26.85,26.87,26.66,26.67,1645085.0,26.0267,26.0461,25.8426,25.8523,1645085.0
2023-04-21 11:50:00,26.66,26.75,26.65,26.73,1192757.0,25.8426,25.9298,25.8329,25.9104,1192757.0
2023-04-21 11:55:00,26.74,26.87,26.73,26.85,1654749.0,25.9201,26.0461,25.9104,26.0267,1654749.0
2023-04-21 12:00:00,26.86,26.87,26.81,26.83,968456.0,26.0364,26.0461,25.988,26.0074,968456.0
2023-04-21 12:05:00,26.83,26.89,26.77,26.79,1448097.0,26.0074,26.0655,25.9492,25.9686,1448097.0
2023-04-21 12:10:00,26.8,26.85,26.73,26.83,974816.0,25.9783,26.0267,25.9104,26.0074,974816.0
2023-04-21 12:15:00,26.83,26.91,26.81,26.89,1331587.0,26.0074,26.0849,25.988,26.0655,1331587.0
2023-04-21 12:20:00,26.89,26.91,26.79,26.87,1285675.0,26.0655,26.0849,25.9686,26.0461,1285675.0
2023-04-21 12:25:00,26.87,26.87,26.75,26.75,1135376.0,26.0461,26.0461,25.9298,25.9298,1135376.0
2023-04-21 12:30:00,26.76,26.8,26.72,26.79,1078504.0,25.9395,25.9783,25.9007,25.9686,1078504.0
2023-04-21 12:35:00,26.79,26.81,26.74,26.77,890198.0,25.9686,25.988,25.9201,25.9492,890198.0
2023-04-21 12:40:00,26.77,26.78,26.71,26.75,893554.0,25.9492,25.9589,25.891,25.9298,893554.0
2023-04-21 12:45:00,26.76,26.8,26.73,26.78,719184.0,25.9395,25.9783,25.9104,25.9589,719184.0
2023-04-21 12:50:00,26.78,26.84,26.73,26.78,1080594.0,25.9589,26.0171,25.9104,25.9589,1080594.0
2023-04-21 12:55:00,26.79,26.84,26.78,26.8,652876.0,25.9686,26.0171,25.9589,25.9783,652876.0
2023-04-21 13:00:00,26.8,26.84,26.78,26.81,572653.0,25.9783,26.0171,25.9589,25.988,572653.0
2023-04-21 13:05:00,26.81,26.9,26.81,26.89,753040.0,25.988,26.0752,25.988,26.0655,753040.0
2023-04-21 13:10:00,26.9,26.91,26.81,26.85,1011398.0,26.0752,26.0849,25.988,26.0267,1011398.0
2023-04-21 13:15:00,26.85,26.88,26.75,26.75,1025418.0,26.0267,26.0558,25.9298,25.9298,1025418.0
2023-04-21 13:20:00,26.76,26.78,26.73,26.75,697606.0,25.9395,25.9589,25.9104,25.9298,697606.0
2023-04-21 13:25:00,26.76,26.81,26.74,26.8,715110.0,25.9395,25.988,25.9201,25.9783,715110.0
2023-04-21 13:30:00,26.8,26.9,26.79,26.82,1096890.0,25.9783,26.0752,25.9686,25.9977,1096890.0
2023-04-21 13:35:00,26.82,26.9,26.82,26.89,708708.0,25.9977,26.0752,25.9977,26.0655,708708.0
2023-04-21 13:40:00,26.89,26.99,26.88,26.95,1961708.0,26.0655,26.1625,26.0558,26.1237,1961708.0
2023-04-21 13:45:00,26.96,26.98,26.94,26.96,754333.0,26.1334,26.1528,26.114,26.1334,754333.0
2023-04-21 13:50:00,26.97,26.98,26.92,26.95,794990.0,26.1431,26.1528,26.0946,26.1237,794990.0
2023-04-21 13:55:00,26.95,27.0,26.9,26.96,1200261.0,26.1237,26.1721,26.0752,26.1334,1200261.0
2023-04-21 14:00:00,26.97,27.06,26.96,27.04,1430705.0,26.1431,26.2303,26.1334,26.2109,1430705.0
2023-04-21 14:05:00,27.03,27.06,26.99,27.02,1032074.0,26.2012,26.2303,26.1625,26.1915,1032074.0
2023-04-21 14:10:00,27.02,27.08,27.01,27.05,1058611.0,26.1915,26.2497,26.1818,26.2206,1058611.0
2023-04-21 14:15:00,27.05,27.09,26.99,27.0,1372577.0,26.2206,26.2594,26.1625,26.1721,1372577.0
2023-04-21 14:20:00,27.01,27.05,26.99,27.03,1050644.0,26.1818,26.2206,26.1625,26.2012,1050644.0
2023-04-21 14:25:00,27.03,27.03,26.98,26.99,645127.0,26.2012,26.2012,26.1528,26.1625,645127.0
2023-04-21 14:30:00,27.0,27.04,26.92,26.94,1374829.0,26.1721,26.2109,26.0946,26.114,1374829.0
2023-04-21 14:35:00,26.94,26.95,26.86,26.9,1045931.0,26.114,26.1237,26.0364,26.0752,1045931.0
2023-04-21 14:40:00,26.91,26.95,26.87,26.88,576907.0,26.0849,26.1237,26.0461,26.0558,576907.0
2023-04-21 14:45:00,26.89,26.9,26.82,26.89,820254.0,26.0655,26.0752,25.9977,26.0655,820254.0
2023-04-21 14:50:00,26.89,26.89,26.82,26.86,560967.0,26.0655,26.0655,25.9977,26.0364,560967.0
2023-04-21 14:55:00,26.85,26.89,26.83,26.88,389291.0,26.0267,26.0655,26.0074,26.0558,389291.0
2023-04-21 15:00:00,26.88,26.92,26.78,26.8,1385313.0,26.0558,26.0946,25.9589,25.9783,1385313.0
2023-04-21 15:05:00,26.79,26.81,26.69,26.76,943539.0,25.9686,25.988,25.8717,25.9395,943539.0
2023-04-21 15:10:00,26.76,26.79,26.73,26.73,754388.0,25.9395,25.9686,25.9104,25.9104,754388.0
2023-04-21 15:15:00,26.73,26.8,26.72,26.76,539791.0,25.9104,25.9783,25.9007,25.9395,539791.0
2023-04-21 15:20:00,26.76,26.82,26.74,26.79,608951.0,25.9395,25.9977,25.9201,25.9686,608951.0
2023-04-21 15:25:00,26.8,26.81,26.76,26.8,566445.0,25.9783,25.988,25.9395,25.9783,566445.0
2023-04-21 15:30:00,26.81,26.85,26.78,26.82,978731.0,25.988,26.0267,25.9589,25.9977,978731.0
2023-04-21 15:35:00,26.83,26.85,26.77,26.77,721956.0,26.0074,26.0267,25.9492,25.9492,721956.0
2023-04-21 15:40:00,26.77,26.82,26.73,26.77,926358.0,25.9492,25.9977,25.9104,25.9492,926358.0
2023-04-21 15:45:00,26.77,26.81,26.72,26.77,895768.0,25.9492,25.988,25.9007,25.9492,895768.0
2023-04-21 15:50:00,26.78,26.87,26.76,26.84,1836398.0,25.9589,26.0461,25.9395,26.0171,1836398.0
2023-04-21 15:55:00,26.85,26.92,26.83,26.88,2200012.0,26.0267,26.0946,26.0074,26.0558,2200012.0
2023-04-24 09:30:00,26.81,26.91,26.67,26.91,2520018.0,25.988,26.0849,25.8523,26.0849,2520018.0
2023-04-24 09:35:00,26.91,27.07,26.89,27.02,3927540.0,26.0849,26.24,26.0655,26.1915,3927540.0
2023-04-24 09:40:00,27.02,27.17,27.0,27.1,2516749.0,26.1915,26.3369,26.1721,26.2691,2516749.0
2023-04-24 09:45:00,27.11,27.16,27.03,27.04,1758088.0,26.2788,26.3272,26.2012,26.2109,1758088.0
2023-04-24 09:50:00,27.05,27.11,26.99,27.07,2091054.0,26.2206,26.2788,26.1625,26.24,2091054.0
2023-04-24 09:55:00,27.07,27.1,26.94,26.95,1691288.0,26.24,26.2691,26.114,26.1237,1691288.0
2023-04-24 10:00:00,26.96,26.98,26.83,26.88,1800202.0,26.1334,26.1528,26.0074,26.0558,1800202.0
2023-04-24 10:05:00,26.88,26.9,26.76,26.82,1782790.0,26.0558,26.0752,25.9395,25.9977,1782790.0
2023-04-24 10:10:00,26.83,26.93,26.77,26.83,1989620.0,26.0074,26.1043,25.9492,26.0074,1989620.0
2023-04-24 10:15:00,26.84,26.91,26.76,26.91,1677030.0,26.0171,26.0849,25.9395,26.0849,1677030.0
2023-04-24 10:20:00,26.91,26.95,26.86,26.95,1524430.0,26.0849,26.1237,26.0364,26.1237,1524430.0
2023-04-24 10:25:00,26.95,26.96,26.86,26.92,1229207.0,26.1237,26.1334,26.0364,26.0946,1229207.0
2023-04-24 10:30:00,26.92,26.94,26.76,26.77,1420530.0,26.0946,26.114,25.9395,25.9492,1420530.0
2023-04-24 10:35:00,26.77,26.77,26.5,26.54,3221804.0,25.9492,25.9492,25.6875,25.7263,3221804.0
2023-04-24 10:40:00,26.53,26.57,26.4,26.42,2457988.0,25.7166,25.7553,25.5905,25.6099,2457988.0
2023-04-24 10:45:00,26.42,26.5,26.39,26.48,1977709.0,25.6099,25.6875,25.5808,25.6681,1977709.0
2023-04-24 10:50:00,26.48,26.52,26.44,26.5,1670163.0,25.6681,25.7069,25.6293,25.6875,1670163.0
2023-04-24 10:55:00,26.5,26.54,26.47,26.5,1207659.0,25.6875,25.7263,25.6584,25.6875,1207659.0
2023-04-24 11:00:00,26.49,26.54,26.43,26.48,1442293.0,25.6778,25.7263,25.6196,25.6681,1442293.0
2023-04-24 11:05:00,26.48,26.52,26.42,26.44,1184758.0,25.6681,25.7069,25.6099,25.6293,1184758.0
2023-04-24 11:10:00,26.44,26.51,26.39,26.39,1289635.0,25.6293,25.6972,25.5808,25.5808,1289635.0
2023-04-24 11:15:00,26.39,26.46,26.34,26.45,2010744.0,25.5808,25.6487,25.5324,25.639,2010744.0
2023-04-24 11:20:00,26.45,26.47,26.37,26.39,978449.0,25.639,25.6584,25.5615,25.5808,978449.0
2023-04-24 11:25:00,26.39,26.44,26.32,26.34,1317097.0,25.5808,25.6293,25.513,25.5324,1317097.0
2023-04-24 11:30:00,26.33,26.42,26.3,26.36,1422074.0,25.5227,25.6099,25.4936,25.5518,1422074.0
2023-04-24 11:35:00,26.37,26.41,26.31,26.32,981673.0,25.5615,25.6002,25.5033,25.513,981673.0
2023-04-24 11:40:00,26.32,26.33,26.24,26.25,1609461.0,25.513,25.5227,25.4354,25.4451,1609461.0
2023-04-24 11:45:00,26.26,26.3,26.22,26.22,1225396.0,25.4548,25.4936,25.4161,25.4161,1225396.0
2023-04-24 11:50:00,26.23,26.25,26.14,26.17,1694300.0,25.4258,25.4451,25.3385,25.3676,1694300.0
2023-04-24 11:55:00,26.17,26.23,26.15,26.21,1059567.0,25.3676,25.4258,25.3482,25.4064,1059567.0
2023-04-24 12:00:00,26.22,26.31,26.2,26.3,1506702.0,25.4161,25.5033,25.3967,25.4936,1506702.0
2023-04-24 12:05:00,26.31,26.33,26.24,26.25,1222385.0,25.5033,25.5227,25.4354,25.4451,1222385.0
2023-04-24 12:10:00,26.25,26.29,26.2,26.2,853907.0,25.4451,25.4839,25.3967,25.3967,853907.0
2023-04-24 12:15:00,26.21,26.3,26.16,26.3,1249080.0,25.4064,25.4936,25.3579,25.4936,1249080.0
2023-04-24 12:20:00,26.29,26.34,26.27,26.34,1332394.0,25.4839,25.5324,25.4645,25.5324,1332394.0
2023-04-24 12:25:00,26.34,26.36,26.33,26.35,760499.0,25.5324,25.5518,25.5227,25.5421,760499.0
2023-04-24 12:30:00,26.36,26.39,26.34,26.35,1462811.0,25.5518,25.5808,25.5324,25.5421,1462811.0
2023-04-24 12:35:00,26.35,26.43,26.34,26.43,1183719.0,25.5421,25.6196,25.5324,25.6196,1183719.0
2023-04-24 12:40:00,26.43,26.43,26.38,26.39,806529.0,25.6196,25.6196,25.5712,25.5808,806529.0
2023-04-24 12:45:00,26.39,26.4,26.33,26.4,1154839.0,25.5808,25.5905,25.5227,25.5905,1154839.0
2023-04-24 12:50:00,26.4,26.44,26.37,26.39,958427.0,25.5905,25.6293,25.5615,25.5808,958427.0
2023-04-24 12:55:00,26.39,26.44,26.37,26.43,888103.0,25.5808,25.6293,25.5615,25.6196,888103.0
2023-04-24 13:00:00,26.43,26.44,26.36,26.42,951646.0,25.6196,25.6293,25.5518,25.6099,951646.0
2023-04-24 13:05:00,26.43,26.43,26.37,26.37,465231.0,25.6196,25.6196,25.5615,25.5615,465231.0
2023-04-24 13:10:00,26.37,26.47,26.37,26.47,977893.0,25.5615,25.6584,25.5615,25.6584,977893.0
2023-04-24 13:15:00,26.47,26.49,26.4,26.42,709072.0,25.6584,25.6778,25.5905,25.6099,709072.0
2023-04-24 13:20:00,26.42,26.45,26.4,26.43,389372.0,25.6099,25.639,25.5905,25.6196,389372.0
2023-04-24 13:25:00,26.43,26.5,26.42,26.46,748717.0,25.6196,25.6875,25.6099,25.6487,748717.0
2023-04-24 13:30:00,26.46,26.5,26.44,26.46,586741.0,25.6487,25.6875,25.6293,25.6487,586741.0
2023-04-24 13:35:00,26.46,26.51,26.45,26.49,715975.0,25.6487,25.6972,25.639,25.6778,715975.0
2023-04-24 13:40:00,26.49,26.51,26.48,26.51,471709.0,25.6778,25.6972,25.6681,25.6972,471709.0
2023-04-24 13:45:00,26.51,26.52,26.47,26.5,615775.0,25.6972,25.7069,25.6584,25.6875,615775.0
2023-04-24 13:50:00,26.5,26.61,26.49,26.59,1683972.0,25.6875,25.7941,25.6778,25.7747,1683972.0
2023-04-24 13:55:00,26.59,26.66,26.59,26.63,1627011.0,25.7747,25.8426,25.7747,25.8135,1627011.0
2023-04-24 14:00:00,26.62,26.72,26.62,26.68,1340083.0,25.8038,25.9007,25.8038,25.862,1340083.0
2023-04-24 14:05:00,26.68,26.72,26.62,26.64,1630644.0,25.862,25.9007,25.8038,25.8232,1630644.0
2023-04-24 14:10:00,26.63,26.7,26.62,26.7,825919.0,25.8135,25.8813,25.8038,25.8813,825919.0
2023-04-24 14:15:00,26.69,26.76,26.68,26.7,1439179.0,25.8717,25.9395,25.862,25.8813,1439179.0
2023-04-24 14:20:00,26.69,26.74,26.64,26.65,996198.0,25.8717,25.9201,25.8232,25.8329,996198.0
2023-04-24 14:25:00,26.64,26.67,26.62,26.65,1247854.0,25.8232,25.8523,25.8038,25.8329,1247854.0
2023-04-24 14:30:00,26.65,26.67,26.55,26.58,1367475.0,25.8329,25.8523,25.7359,25.765,1367475.0
2023-04-24 14:35:00,26.57,26.62,26.55,26.57,588881.0,25.7553,25.8038,25.7359,25.7553,588881.0
2023-04-24 14:40:00,26.57,26.59,26.55,26.56,458419.0,25.7553,25.7747,25.7359,25.7456,458419.0
2023-04-24 14:45:00,26.57,26.61,26.52,26.61,907702.0,25.7553,25.7941,25.7069,25.7941,907702.0
2023-04-24 14:50:00,26.6,26.66,26.59,26.64,951562.0,25.7844,25.8426,25.7747,25.8232,951562.0
2023-04-24 14:55:00,26.64,26.68,26.64,26.66,643131.0,25.8232,25.862,25.8232,25.8426,643131.0
2023-04-24 15:00:00,26.67,26.71,26.64,26.66,844918.0,25.8523,25.891,25.8232,25.8426,844918.0
2023-04-24 15:05:00,26.66,26.7,26.64,26.7,547442.0,25.8426,25.8813,25.8232,25.8813,547442.0
2023-04-24 15:10:00,26.69,26.74,26.67,26.7,1046657.0,25.8717,25.9201,25.8523,25.8813,1046657.0
2023-04-24 15:15:00,26.71,26.71,26.63,26.67,757180.0,25.891,25.891,25.8135,25.8523,757180.0
2023-04-24 15:20:00,26.67,26.69,26.62,26.62,588400.0,25.8523,25.8717,25.8038,25.8038,588400.0
2023-04-24 15:25:00,26.62,26.68,26.61,26.65,718698.0,25.8038,25.862,25.7941,25.8329,718698.0
2023-04-24 15:30:00,26.64,26.73,26.64,26.7,903955.0,25.8232,25.9104,25.8232,25.8813,903955.0
2023-04-24 15:35:00,26.7,26.74,26.63,26.67,921132.0,25.8813,25.9201,25.8135,25.8523,921132.0
2023-04-24 15:40:00,26.67,26.72,26.64,26.66,1025392.0,25.8523,25.9007,25.8232,25.8426,1025392.0
2023-04-24 15:45:00,26.65,26.73,26.65,26.72,876241.0,25.8329,25.9104,25.8329,25.9007,876241.0
2023-04-24 15:50:00,26.71,26.72,26.62,26.63,2242443.0,25.891,25.9007,25.8038,25.8135,2242443.0
2023-04-24 15:55:00,26.63,26.71,26.58,26.7,2312227.0,25.8135,25.891,25.765,25.8813,2312227.0
2023-04-25 09:30:00,26.28,26.42,26.24,26.3,2618472.0,25.4742,25.6099,25.4354,25.4936,2618472.0
2023-04-25 09:35:00,26.3,26.37,26.23,26.33,2041732.0,25.4936,25.5615,25.4258,25.5227,2041732.0
2023-04-25 09:40:00,26.32,26.45,26.3,26.43,2292861.0,25.513,25.639,25.4936,25.6196,2292861.0
2023-04-25 09:45:00,26.44,26.45,26.15,26.23,3160870.0,25.6293,25.639,25.3482,25.4258,3160870.0
2023-04-25 09:50:00,26.23,26.3,26.18,26.2,2135149.0,25.4258,25.4936,25.3773,25.3967,2135149.0
2023-04-25 09:55:00,26.21,26.26,26.17,26.23,1218384.0,25.4064,25.4548,25.3676,25.4258,1218384.0
2023-04-25 10:00:00,26.23,26.37,26.2,26.22,2743181.0,25.4258,25.5615,25.3967,25.4161,2743181.0
2023-04-25 10:05:00,26.21,26.27,26.12,26.18,2644957.0,25.4064,25.4645,25.3191,25.3773,2644957.0
2023-04-25 10:10:00,26.18,26.18,26.0,26.06,2838853.0,25.3773,25.3773,25.2028,25.261,2838853.0
2023-04-25 10:15:00,26.07,26.1,26.02,26.07,1327407.0,25.2707,25.2997,25.2222,25.2707,1327407.0
2023-04-25 10:20:00,26.07,26.07,25.97,26.04,1725667.0,25.2707,25.2707,25.1737,25.2416,1725667.0
2023-04-25 10:25:00,26.03,26.09,25.98,26.04,2097918.0,25.2319,25.29,25.1834,25.2416,2097918.0
2023-04-25 10:30:00,26.04,26.07,25.96,25.97,1690815.0,25.2416,25.2707,25.164,25.1737,1690815.0
2023-04-25 10:35:00,25.96,26.04,25.93,26.03,1832351.0,25.164,25.2416,25.135,25.2319,1832351.0
2023-04-25 10:40:00,26.02,26.08,25.98,26.0,1299484.0,25.2222,25.2804,25.1834,25.2028,1299484.0
2023-04-25 10:45:00,26.0,26.15,25.97,26.14,2061425.0,25.2028,25.3482,25.1737,25.3385,2061425.0
2023-04-25 10:50:00,26.14,26.15,26.06,26.07,1580128.0,25.3385,25.3482,25.261,25.2707,1580128.0
2023-04-25 10:55:00,26.07,26.09,26.03,26.06,978968.0,25.2707,25.29,25.2319,25.261,978968.0
2023-04-25 11:00:00,26.06,26.11,26.03,26.06,1790305.0,25.261,25.3094,25.2319,25.261,1790305.0
2023-04-25 11:05:00,26.06,26.11,25.99,26.11,1654807.0,25.261,25.3094,25.1931,25.3094,1654807.0
2023-04-25 11:10:00,26.1,26.15,26.1,26.14,1723129.0,25.2997,25.3482,25.2997,25.3385,1723129.0
2023-04-25 11:15:00,26.13,26.18,26.1,26.17,1198332.0,25.3288,25.3773,25.2997,25.3676,1198332.0
2023-04-25 11:20:00,26.17,26.2,26.05,26.07,2615944.0,25.3676,25.3967,25.2513,25.2707,2615944.0
2023-04-25 11:25:00,26.07,26.11,26.03,26.05,1157508.0,25.2707,25.3094,25.2319,25.2513,1157508.0
2023-04-25 11:30:00,26.05,26.05,25.96,25.99,1789437.0,25.2513,25.2513,25.164,25.1931,1789437.0
2023-04-25 11:35:00,25.99,26.0,25.94,25.96,1091990.0,25.1931,25.2028,25.1446,25.164,1091990.0
2023-04-25 11:40:00,25.96,26.01,25.93,25.96,1549261.0,25.164,25.2125,25.135,25.164,1549261.0
2023-04-25 11:45:00,25.96,26.02,25.95,25.98,1142133.0,25.164,25.2222,25.1543,25.1834,1142133.0
2023-04-25 11:50:00,25.99,25.99,25.86,25.88,1982472.0,25.1931,25.1931,25.0671,25.0865,1982472.0
2023-04-25 11:55:00,25.89,25.9,25.85,25.88,962697.0,25.0962,25.1059,25.0574,25.0865,962697.0
2023-04-25 12:00:00,25.87,25.89,25.81,25.83,1307814.0,25.0768,25.0962,25.0186,25.038,1307814.0
2023-04-25 12:05:00,25.83,25.84,25.77,25.84,1456380.0,25.038,25.0477,24.9799,25.0477,1456380.0
2023-04-25 12:10:00,25.83,25.85,25.79,25.81,1052480.0,25.038,25.0574,24.9992,25.0186,1052480.0
2023-04-25 12:15:00,25.81,25.87,25.79,25.85,1612082.0,25.0186,25.0768,24.9992,25.0574,1612082.0
2023-04-25 12:20:00,25.85,25.89,25.84,25.85,1009043.0,25.0574,25.0962,25.0477,25.0574,1009043.0
2023-04-25 12:25:00,25.85,25.86,25.78,25.81,1077250.0,25.0574,25.0671,24.9896,25.0186,1077250.0
2023-04-25 12:30:00,25.8,25.81,25.68,25.7,2176381.0,25.0089,25.0186,24.8926,24.912,2176381.0
2023-04-25 12:35:00,25.7,25.72,25.67,25.7,1317841.0,24.912,24.9314,24.8829,24.912,1317841.0
2023-04-25 12:40:00,25.7,25.79,25.69,25.77,1041956.0,24.912,24.9992,24.9023,24.9799,1041956.0
2023-04-25 12:45:00,25.76,25.78,25.71,25.72,640792.0,24.9702,24.9896,24.9217,24.9314,640792.0
2023-04-25 12:50:00,25.72,25.76,25.7,25.72,669916.0,24.9314,24.9702,24.912,24.9314,669916.0
2023-04-25 12:55:00,25.71,25.79,25.7,25.78,1016124.0,24.9217,24.9992,24.912,24.9896,1016124.0
2023-04-25 13:00:00,25.78,25.87,25.77,25.85,2052326.0,24.9896,25.0768,24.9799,25.0574,2052326.0
2023-04-25 13:05:00,25.85,25.9,25.78,25.8,1612147.0,25.0574,25.1059,24.9896,25.0089,1612147.0
2023-04-25 13:10:00,25.8,25.84,25.71,25.72,1208532.0,25.0089,25.0477,24.9217,24.9314,1208532.0
2023-04-25 13:15:00,25.71,25.74,25.47,25.62,4129403.0,24.9217,24.9508,24.6891,24.8345,4129403.0
2023-04-25 13:20:00,25.62,25.67,25.53,25.58,1740218.0,24.8345,24.8829,24.7472,24.7957,1740218.0
2023-04-25 13:25:00,25.58,25.66,25.5,25.63,1425809.0,24.7957,24.8732,24.7181,24.8442,1425809.0
2023-04-25 13:30:00,25.64,25.66,25.56,25.58,1019342.0,24.8538,24.8732,24.7763,24.7957,1019342.0
2023-04-25 13:35:00,25.58,25.64,25.56,25.57,634178.0,24.7957,24.8538,24.7763,24.786,634178.0
2023-04-25 13:40:00,25.57,25.6,25.54,25.59,665436.0,24.786,24.8151,24.7569,24.8054,665436.0
2023-04-25 13:45:00,25.59,25.6,25.48,25.52,1143954.0,24.8054,24.8151,24.6988,24.7375,1143954.0
2023-04-25 13:50:00,25.52,25.55,25.46,25.47,1175596.0,24.7375,24.7666,24.6794,24.6891,1175596.0
2023-04-25 13:55:00,25.47,25.55,25.47,25.5,1284298.0,24.6891,24.7666,24.6891,24.7181,1284298.0
2023-04-25 14:00:00,25.51,25.57,25.47,25.48,1134605.0,24.7278,24.786,24.6891,24.6988,1134605.0
2023-04-25 14:05:00,25.48,25.57,25.43,25.44,1614161.0,24.6988,24.786,24.6503,24.66,1614161.0
2023-04-25 14:10:00,25.44,25.47,25.39,25.43,1312621.0,24.66,24.6891,24.6115,24.6503,1312621.0
2023-04-25 14:15:00,25.43,25.46,25.35,25.38,1302091.0,24.6503,24.6794,24.5727,24.6018,1302091.0
2023-04-25 14:20:00,25.38,25.41,25.32,25.38,1135605.0,24.6018,24.6309,24.5437,24.6018,1135605.0
2023-04-25 14:25:00,25.38,25.49,25.37,25.49,1386659.0,24.6018,24.7084,24.5921,24.7084,1386659.0
2023-04-25 14:30:00,25.48,25.5,25.45,25.46,1121541.0,24.6988,24.7181,24.6697,24.6794,1121541.0
2023-04-25 14:35:00,25.45,25.56,25.45,25.53,1352249.0,24.6697,24.7763,24.6697,24.7472,1352249.0
2023-04-25 14:40:00,25.53,25.54,25.37,25.39,1472728.0,24.7472,24.7569,24.5921,24.6115,1472728.0
2023-04-25 14:45:00,25.38,25.49,25.36,25.48,1338445.0,24.6018,24.7084,24.5824,24.6988,1338445.0
2023-04-25 14:50:00,25.49,25.51,25.39,25.39,1385168.0,24.7084,24.7278,24.6115,24.6115,1385168.0
2023-04-25 14:55:00,25.39,25.43,25.37,25.4,657792.0,24.6115,24.6503,24.5921,24.6212,657792.0
2023-04-25 15:00:00,25.39,25.47,25.36,25.39,1017405.0,24.6115,24.6891,24.5824,24.6115,1017405.0
2023-04-25 15:05:00,25.38,25.49,25.38,25.44,1066080.0,24.6018,24.7084,24.6018,24.66,1066080.0
2023-04-25 15:10:00,25.43,25.49,25.4,25.45,852310.0,24.6503,24.7084,24.6212,24.6697,852310.0
2023-04-25 15:15:00,25.45,25.47,25.42,25.45,749650.0,24.6697,24.6891,24.6406,24.6697,749650.0
2023-04-25 15:20:00,25.45,25.53,25.43,25.47,1614709.0,24.6697,24.7472,24.6503,24.6891,1614709.0
2023-04-25 15:25:00,25.47,25.49,25.37,25.39,1493328.0,24.6891,24.7084,24.5921,24.6115,1493328.0
2023-04-25 15:30:00,25.39,25.49,25.38,25.42,1156240.0,24.6115,24.7084,24.6018,24.6406,1156240.0
2023-04-25 15:35:00,25.42,25.44,25.35,25.36,1086965.0,24.6406,24.66,24.5727,24.5824,1086965.0
2023-04-25 15:40:00,25.36,25.39,25.27,25.29,2097773.0,24.5824,24.6115,24.4952,24.5146,2097773.0
2023-04-25 15:45:00,25.3,25.37,25.27,25.28,1387894.0,24.5243,24.5921,24.4952,24.5049,1387894.0
2023-04-25 15:50:00,25.27,25.39,25.22,25.3,2793792.0,24.4952,24.6115,24.4467,24.5243,2793792.0
2023-04-25 15:55:00,25.31,25.31,25.17,25.19,3126091.0,24.534,24.534,24.3983,24.4176,3126091.0
2023-04-26 09:30:00,26.02,26.06,25.8,25.81,4224262.0,25.2222,25.261,25.0089,25.0186,4224262.0
2023-04-26 09:35:00,25.81,25.96,25.79,25.96,2427617.0,25.0186,25.164,24.9992,25.164,2427617.0
2023-04-26 09:40:00,25.96,25.97,25.72,25.79,2582988.0,25.164,25.1737,24.9314,24.9992,2582988.0
2023-04-26 09:45:00,25.79,25.98,25.78,25.92,2389069.0,24.9992,25.1834,24.9896,25.1253,2389069.0
2023-04-26 09:50:00,25.92,26.07,25.87,25.96,2637304.0,25.1253,25.2707,25.0768,25.164,2637304.0
2023-04-26 09:55:00,25.96,26.1,25.92,26.09,2258917.0,25.164,25.2997,25.1253,25.29,2258917.0
2023-04-26 10:00:00,26.08,26.08,25.92,25.98,1917976.0,25.2804,25.2804,25.1253,25.1834,1917976.0
2023-04-26 10:05:00,25.98,26.12,25.96,26.05,1991542.0,25.1834,25.3191,25.164,25.2513,1991542.0
2023-04-26 10:10:00,26.04,26.12,25.96,25.97,2044477.0,25.2416,25.3191,25.164,25.1737,2044477.0
2023-04-26 10:15:00,25.98,25.98,25.75,25.77,2066275.0,25.1834,25.1834,24.9605,24.9799,2066275.0
2023-04-26 10:20:00,25.76,25.81,25.7,25.75,2588846.0,24.9702,25.0186,24.912,24.9605,2588846.0
2023-04-26 10:25:00,25.75,25.84,25.7,25.84,1455510.0,24.9605,25.0477,24.912,25.0477,1455510.0
2023-04-26 10:30:00,25.83,25.96,25.82,25.93,2151424.0,25.038,25.164,25.0283,25.135,2151424.0
2023-04-26 10:35:00,25.93,25.95,25.84,25.92,1266462.0,25.135,25.1543,25.0477,25.1253,1266462.0
2023-04-26 10:40:00,25.91,25.93,25.81,25.87,2029888.0,25.1156,25.135,25.0186,25.0768,2029888.0
2023-04-26 10:45:00,25.86,25.97,25.85,25.96,1157664.0,25.0671,25.1737,25.0574,25.164,1157664.0
2023-04-26 10:50:00,25.97,26.02,25.88,25.96,1771168.0,25.1737,25.2222,25.0865,25.164,1771168.0
2023-04-26 10:55:00,25.96,26.0,25.93,25.97,976316.0,25.164,25.2028,25.135,25.1737,976316.0
2023-04-26 11:00:00,25.98,26.1,25.96,26.06,1805638.0,25.1834,25.2997,25.164,25.261,1805638.0
2023-04-26 11:05:00,26.06,26.15,26.02,26.14,1756321.0,25.261,25.3482,25.2222,25.3385,1756321.0
2023-04-26 11:10:00,26.14,26.19,26.11,26.16,1485368.0,25.3385,25.387,25.3094,25.3579,1485368.0
2023-04-26 11:15:00,26.17,26.22,26.15,26.21,1407794.0,25.3676,25.4161,25.3482,25.4064,1407794.0
2023-04-26 11:20:00,26.21,26.29,26.19,26.25,2068473.0,25.4064,25.4839,25.387,25.4451,2068473.0
2023-04-26 11:25:00,26.25,26.25,26.14,26.17,1408231.0,25.4451,25.4451,25.3385,25.3676,1408231.0
2023-04-26 11:30:00,26.17,26.24,26.13,26.21,1636500.0,25.3676,25.4354,25.3288,25.4064,1636500.0
2023-04-26 11:35:00,26.21,26.23,26.13,26.22,1318524.0,25.4064,25.4258,25.3288,25.4161,1318524.0
2023-04-26 11:40:00,26.21,26.27,26.19,26.22,1590544.0,25.4064,25.4645,25.387,25.4161,1590544.0
2023-04-26 11:45:00,26.22,26.27,26.18,26.22,885538.0,25.4161,25.4645,25.3773,25.4161,885538.0
2023-04-26 11:50:00,26.22,26.23,26.17,26.19,592786.0,25.4161,25.4258,25.3676,25.387,592786.0
2023-04-26 11:55:00,26.18,26.26,26.17,26.24,765733.0,25.3773,25.4548,25.3676,25.4354,765733.0
2023-04-26 12:00:00,26.24,26.33,26.23,26.31,2881447.0,25.4354,25.5227,25.4258,25.5033,2881447.0
2023-04-26 12:05:00,26.31,26.39,26.29,26.37,1283980.0,25.5033,25.5808,25.4839,25.5615,1283980.0
2023-04-26 12:10:00,26.37,26.38,26.29,26.36,965152.0,25.5615,25.5712,25.4839,25.5518,965152.0
2023-04-26 12:15:00,26.35,26.36,26.23,26.25,1617706.0,25.5421,25.5518,25.4258,25.4451,1617706.0
2023-04-26 12:20:00,26.25,26.28,26.21,26.28,849963.0,25.4451,25.4742,25.4064,25.4742,849963.0
2023-04-26 12:25:00,26.28,26.3,26.25,26.27,880409.0,25.4742,25.4936,25.4451,25.4645,880409.0
2023-04-26 12:30:00,26.27,26.27,26.11,26.12,1426484.0,25.4645,25.4645,25.3094,25.3191,1426484.0
2023-04-26 12:35:00,26.13,26.14,26.05,26.11,2309995.0,25.3288,25.3385,25.2513,25.3094,2309995.0
2023-04-26 12:40:00,26.11,26.14,26.06,26.13,723143.0,25.3094,25.3385,25.261,25.3288,723143.0
2023-04-26 12:45:00,26.13,26.14,26.08,26.09,563182.0,25.3288,25.3385,25.2804,25.29,563182.0
2023-04-26 12:50:00,26.09,26.1,26.02,26.07,958649.0,25.29,25.2997,25.2222,25.2707,958649.0
2023-04-26 12:55:00,26.06,26.07,26.0,26.06,843051.0,25.261,25.2707,25.2028,25.261,843051.0
2023-04-26 13:00:00,26.05,26.12,26.03,26.09,1632184.0,25.2513,25.3191,25.2319,25.29,1632184.0
2023-04-26 13:05:00,26.08,26.1,26.0,26.03,1046955.0,25.2804,25.2997,25.2028,25.2319,1046955.0
2023-04-26 13:10:00,26.04,26.08,26.02,26.08,502704.0,25.2416,25.2804,25.2222,25.2804,502704.0
2023-04-26 13:15:00,26.08,26.08,25.98,26.05,1231506.0,25.2804,25.2804,25.1834,25.2513,1231506.0
2023-04-26 13:20:00,26.05,26.06,25.99,26.03,768628.0,25.2513,25.261,25.1931,25.2319,768628.0
2023-04-26 13:25:00,26.02,26.04,25.98,26.03,1146380.0,25.2222,25.2416,25.1834,25.2319,1146380.0
2023-04-26 13:30:00,26.03,26.08,25.98,26.08,1067513.0,25.2319,25.2804,25.1834,25.2804,1067513.0
2023-04-26 13:35:00,26.07,26.08,25.97,26.0,881449.0,25.2707,25.2804,25.1737,25.2028,881449.0
2023-04-26 13:40:00,26.0,26.02,25.96,25.98,677302.0,25.2028,25.2222,25.164,25.1834,677302.0
2023-04-26 13:45:00,25.97,25.98,25.82,25.84,1453367.0,25.1737,25.1834,25.0283,25.0477,1453367.0
2023-04-26 13:50:00,25.84,25.84,25.76,25.83,1519825.0,25.0477,25.0477,24.9702,25.038,1519825.0
2023-04-26 13:55:00,25.82,25.88,25.78,25.85,933400.0,25.0283,25.0865,24.9896,25.0574,933400.0
2023-04-26 14:00:00,25.85,25.87,25.76,25.83,870758.0,25.0574,25.0768,24.9702,25.038,870758.0
2023-04-26 14:05:00,25.84,25.86,25.79,25.81,579110.0,25.0477,25.0671,24.9992,25.0186,579110.0
2023-04-26 14:10:00,25.81,25.82,25.76,25.8,1697061.0,25.0186,25.0283,24.9702,25.0089,1697061.0
2023-04-26 14:15:00,25.8,25.81,25.73,25.75,701024.0,25.0089,25.0186,24.9411,24.9605,701024.0
2023-04-26 14:20:00,25.74,25.82,25.7,25.81,1081574.0,24.9508,25.0283,24.912,25.0186,1081574.0
2023-04-26 14:25:00,25.82,25.87,25.81,25.85,914333.0,25.0283,25.0768,25.0186,25.0574,914333.0
2023-04-26 14:30:00,25.85,25.87,25.75,25.76,938111.0,25.0574,25.0768,24.9605,24.9702,938111.0
2023-04-26 14:35:00,25.76,25.77,25.64,25.7,2294079.0,24.9702,24.9799,24.8538,24.912,2294079.0
2023-04-26 14:40:00,25.7,25.74,25.64,25.67,955325.0,24.912,24.9508,24.8538,24.8829,955325.0
2023-04-26 14:45:00,25.66,25.73,25.64,25.69,888231.0,24.8732,24.9411,24.8538,24.9023,888231.0
2023-04-26 14:50:00,25.68,25.71,25.62,25.64,890415.0,24.8926,24.9217,24.8345,24.8538,890415.0
2023-04-26 14:55:00,25.63,25.66,25.6,25.65,1125844.0,24.8442,24.8732,24.8151,24.8635,1125844.0
2023-04-26 15:00:00,25.65,25.66,25.54,25.54,1427113.0,24.8635,24.8732,24.7569,24.7569,1427113.0
2023-04-26 15:05:00,25.54,25.63,25.54,25.58,862314.0,24.7569,24.8442,24.7569,24.7957,862314.0
2023-04-26 15:10:00,25.57,25.7,25.56,25.65,1536978.0,24.786,24.912,24.7763,24.8635,1536978.0
2023-04-26 15:15:00,25.66,25.66,25.57,25.58,848645.0,24.8732,24.8732,24.786,24.7957,848645.0
2023-04-26 15:20:00,25.58,25.66,25.57,25.6,706819.0,24.7957,24.8732,24.786,24.8151,706819.0
2023-04-26 15:25:00,25.59,25.67,25.59,25.67,945818.0,24.8054,24.8829,24.8054,24.8829,945818.0
2023-04-26 15:30:00,25.67,25.71,25.6,25.61,1310402.0,24.8829,24.9217,24.8151,24.8248,1310402.0
2023-04-26 15:35:00,25.62,25.65,25.59,25.62,712182.0,24.8345,24.8635,24.8054,24.8345,712182.0
2023-04-26 15:40:00,25.63,25.65,25.59,25.61,692692.0,24.8442,24.8635,24.8054,24.8248,692692.0
2023-04-26 15:45:00,25.61,25.64,25.57,25.6,829714.0,24.8248,24.8538,24.786,24.8151,829714.0
2023-04-26 15:50:00,25.6,25.65,25.51,25.63,1756356.0,24.8151,24.8635,24.7278,24.8442,1756356.0
2023-04-26 15:55:00,25.63,25.77,25.61,25.62,2715720.0,24.8442,24.9799,24.8248,24.8345,2715720.0
2023-04-27 09:30:00,26.56,26.58,26.39,26.46,3176360.0,25.7456,25.765,25.5808,25.6487,3176360.0
2023-04-27 09:35:00,26.46,26.63,26.4,26.57,3069538.0,25.6487,25.8135,25.5905,25.7553,3069538.0
2023-04-27 09:40:00,26.57,26.62,26.4,26.48,2857778.0,25.7553,25.8038,25.5905,25.6681,2857778.0
2023-04-27 09:45:00,26.48,26.53,26.41,26.49,1683896.0,25.6681,25.7166,25.6002,25.6778,1683896.0
2023-04-27 09:50:00,26.5,26.69,26.48,26.62,2458015.0,25.6875,25.8717,25.6681,25.8038,2458015.0
2023-04-27 09:55:00,26.62,26.64,26.45,26.45,1837138.0,25.8038,25.8232,25.639,25.639,1837138.0
2023-04-27 10:00:00,26.46,26.57,26.4,26.54,1944835.0,25.6487,25.7553,25.5905,25.7263,1944835.0
2023-04-27 10:05:00,26.54,26.64,26.5,26.63,1948549.0,25.7263,25.8232,25.6875,25.8135,1948549.0
2023-04-27 10:10:00,26.63,26.79,26.61,26.78,2510490.0,25.8135,25.9686,25.7941,25.9589,2510490.0
2023-04-27 10:15:00,26.77,26.87,26.77,26.8,2973015.0,25.9492,26.0461,25.9492,25.9783,2973015.0
2023-04-27 10:20:00,26.81,26.81,26.73,26.76,1317290.0,25.988,25.988,25.9104,25.9395,1317290.0
2023-04-27 10:25:00,26.76,26.8,26.73,26.8,1289409.0,25.9395,25.9783,25.9104,25.9783,1289409.0
2023-04-27 10:30:00,26.8,26.91,26.76,26.91,2577540.0,25.9783,26.0849,25.9395,26.0849,2577540.0
2023-04-27 10:35:00,26.91,26.97,26.88,26.95,2258623.0,26.0849,26.1431,26.0558,26.1237,2258623.0
2023-04-27 10:40:00,26.94,27.02,26.94,27.02,2150973.0,26.114,26.1915,26.114,26.1915,2150973.0
2023-04-27 10:45:00,27.01,27.02,26.93,26.98,1361800.0,26.1818,26.1915,26.1043,26.1528,1361800.0
2023-04-27 10:50:00,26.98,27.0,26.92,26.94,962202.0,26.1528,26.1721,26.0946,26.114,962202.0
2023-04-27 10:55:00,26.94,26.95,26.81,26.84,1661474.0,26.114,26.1237,25.988,26.0171,1661474.0
2023-04-27 11:00:00,26.84,26.9,26.82,26.86,1459224.0,26.0171,26.0752,25.9977,26.0364,1459224.0
2023-04-27 11:05:00,26.85,26.94,26.85,26.89,910657.0,26.0267,26.114,26.0267,26.0655,910657.0
2023-04-27 11:10:00,26.9,26.99,26.88,26.99,1286313.0,26.0752,26.1625,26.0558,26.1625,1286313.0
2023-04-27 11:15:00,26.98,27.0,26.94,26.97,1095594.0,26.1528,26.1721,26.114,26.1431,1095594.0
2023-04-27 11:20:00,26.97,27.13,26.97,27.13,2006820.0,26.1431,26.2982,26.1431,26.2982,2006820.0
2023-04-27 11:25:00,27.12,27.2,27.12,27.13,2662845.0,26.2885,26.366,26.2885,26.2982,2662845.0
2023-04-27 11:30:00,27.14,27.2,27.12,27.15,1452220.0,26.3079,26.366,26.2885,26.3175,1452220.0
2023-04-27 11:35:00,27.15,27.17,27.09,27.09,1196035.0,26.3175,26.3369,26.2594,26.2594,1196035.0
2023-04-27 11:40:00,27.1,27.15,27.08,27.1,816113.0,26.2691,26.3175,26.2497,26.2691,816113.0
2023-04-27 11:45:00,27.11,27.17,27.07,27.17,1104200.0,26.2788,26.3369,26.24,26.3369,1104200.0
2023-04-27 11:50:00,27.16,27.19,27.09,27.14,963633.0,26.3272,26.3563,26.2594,26.3079,963633.0
2023-04-27 11:55:00,27.15,27.17,27.1,27.13,762266.0,26.3175,26.3369,26.2691,26.2982,762266.0
2023-04-27 12:00:00,27.14,27.21,27.13,27.19,1035484.0,26.3079,26.3757,26.2982,26.3563,1035484.0
2023-04-27 12:05:00,27.2,27.23,27.17,27.23,637888.0,26.366,26.3951,26.3369,26.3951,637888.0
2023-04-27 12:10:00,27.23,27.25,27.19,27.24,745826.0,26.3951,26.4145,26.3563,26.4048,745826.0
2023-04-27 12:15:00,27.24,27.29,27.23,27.26,1045775.0,26.4048,26.4533,26.3951,26.4242,1045775.0
2023-04-27 12:20:00,27.25,27.27,27.21,27.27,871563.0,26.4145,26.4339,26.3757,26.4339,871563.0
2023-04-27 12:25:00,27.26,27.29,27.24,27.24,667886.0,26.4242,26.4533,26.4048,26.4048,667886.0
2023-04-27 12:30:00,27.25,27.28,27.23,27.27,709180.0,26.4145,26.4436,26.3951,26.4339,709180.0
2023-04-27 12:35:00,27.26,27.29,27.25,27.28,601891.0,26.4242,26.4533,26.4145,26.4436,601891.0
2023-04-27 12:40:00,27.28,27.34,27.25,27.33,1004828.0,26.4436,26.5017,26.4145,26.492,1004828.0
2023-04-27 12:45:00,27.33,27.35,27.3,27.33,1106731.0,26.492,26.5114,26.4629,26.492,1106731.0
2023-04-27 12:50:00,27.32,27.34,27.29,27.29,998728.0,26.4823,26.5017,26.4533,26.4533,998728.0
2023-04-27 12:55:00,27.3,27.37,27.28,27.36,1783207.0,26.4629,26.5308,26.4436,26.5211,1783207.0
2023-04-27 13:00:00,27.35,27.39,27.32,27.36,1167827.0,26.5114,26.5502,26.4823,26.5211,1167827.0
2023-04-27 13:05:00,27.36,27.37,27.3,27.32,1253465.0,26.5211,26.5308,26.4629,26.4823,1253465.0
2023-04-27 13:10:00,27.32,27.36,27.31,27.35,931891.0,26.4823,26.5211,26.4726,26.5114,931891.0
2023-04-27 13:15:00,27.35,27.39,27.34,27.36,1002985.0,26.5114,26.5502,26.5017,26.5211,1002985.0
2023-04-27 13:20:00,27.36,27.42,27.35,27.42,1450580.0,26.5211,26.5793,26.5114,26.5793,1450580.0
2023-04-27 13:25:00,27.42,27.45,27.4,27.44,1262170.0,26.5793,26.6083,26.5599,26.5987,1262170.0
2023-04-27 13:30:00,27.43,27.49,27.43,27.48,742142.0,26.589,26.6471,26.589,26.6374,742142.0
2023-04-27 13:35:00,27.48,27.54,27.47,27.51,1171550.0,26.6374,26.6956,26.6277,26.6665,1171550.0
2023-04-27 13:40:00,27.51,27.52,27.48,27.51,793395.0,26.6665,26.6762,26.6374,26.6665,793395.0
2023-04-27 13:45:00,27.5,27.62,27.5,27.55,1877885.0,26.6568,26.7731,26.6568,26.7053,1877885.0
2023-04-27 13:50:00,27.55,27.59,27.54,27.58,892081.0,26.7053,26.7441,26.6956,26.7344,892081.0
2023-04-27 13:55:00,27.58,27.58,27.52,27.53,1079693.0,26.7344,26.7344,26.6762,26.6859,1079693.0
2023-04-27 14:00:00,27.53,27.61,27.53,27.6,1049090.0,26.6859,26.7634,26.6859,26.7537,1049090.0
2023-04-27 14:05:00,27.59,27.61,27.55,27.55,567569.0,26.7441,26.7634,26.7053,26.7053,567569.0
2023-04-27 14:10:00,27.55,27.58,27.53,27.56,763740.0,26.7053,26.7344,26.6859,26.715,763740.0
2023-04-27 14:15:00,27.55,27.65,27.55,27.64,1375377.0,26.7053,26.8022,26.7053,26.7925,1375377.0
2023-04-27 14:20:00,27.64,27.65,27.58,27.6,1013277.0,26.7925,26.8022,26.7344,26.7537,1013277.0
2023-04-27 14:25:00,27.61,27.66,27.56,27.62,1256546.0,26.7634,26.8119,26.715,26.7731,1256546.0
2023-04-27 14:30:00,27.63,27.7,27.61,27.67,1274411.0,26.7828,26.8507,26.7634,26.8216,1274411.0
2023-04-27 14:35:00,27.67,27.69,27.59,27.64,1413740.0,26.8216,26.841,26.7441,26.7925,1413740.0
2023-04-27 14:40:00,27.63,27.66,27.59,27.63,919692.0,26.7828,26.8119,26.7441,26.7828,919692.0
2023-04-27 14:45:00,27.64,27.64,27.59,27.6,732220.0,26.7925,26.7925,26.7441,26.7537,732220.0
2023-04-27 14:50:00,27.61,27.69,27.6,27.67,1171370.0,26.7634,26.841,26.7537,26.8216,1171370.0
2023-04-27 14:55:00,27.67,27.74,27.67,27.74,1251541.0,26.8216,26.8895,26.8216,26.8895,1251541.0
2023-04-27 15:00:00,27.74,27.77,27.7,27.76,1255625.0,26.8895,26.9185,26.8507,26.9088,1255625.0
2023-04-27 15:05:00,27.76,27.8,27.74,27.78,1094197.0,26.9088,26.9476,26.8895,26.9282,1094197.0
2023-04-27 15:10:00,27.78,27.78,27.68,27.72,1192190.0,26.9282,26.9282,26.8313,26.8701,1192190.0
2023-04-27 15:15:00,27.73,27.8,27.71,27.78,1147621.0,26.8798,26.9476,26.8604,26.9282,1147621.0
2023-04-27 15:20:00,27.79,27.83,27.76,27.78,1386692.0,26.9379,26.9767,26.9088,26.9282,1386692.0
2023-04-27 15:25:00,27.78,27.79,27.73,27.76,895372.0,26.9282,26.9379,26.8798,26.9088,895372.0
2023-04-27 15:30:00,27.75,27.78,27.73,27.76,1277461.0,26.8992,26.9282,26.8798,26.9088,1277461.0
2023-04-27 15:35:00,27.75,27.78,27.72,27.73,1181011.0,26.8992,26.9282,26.8701,26.8798,1181011.0
2023-04-27 15:40:00,27.73,27.75,27.69,27.73,1721275.0,26.8798,26.8992,26.841,26.8798,1721275.0
2023-04-27 15:45:00,27.72,27.82,27.69,27.77,2245694.0,26.8701,26.967,26.841,26.9185,2245694.0
2023-04-27 15:50:00,27.76,27.81,27.71,27.76,2535333.0,26.9088,26.9573,26.8604,26.9088,2535333.0
2023-04-27 15:55:00,27.75,27.78,27.66,27.71,3450176.0,26.8992,26.9282,26.8119,26.8604,3450176.0
2023-04-28 09:30:00,27.64,27.79,27.52,27.53,4385164.0,26.7925,26.9379,26.6762,26.6859,4385164.0
2023-04-28 09:35:00,27.53,27.6,27.47,27.53,2747862.0,26.6859,26.7537,26.6277,26.6859,2747862.0
2023-04-28 09:40:00,27.53,27.54,27.33,27.42,2871478.0,26.6859,26.6956,26.492,26.5793,2871478.0
2023-04-28 09:45:00,27.42,27.57,27.38,27.54,3096321.0,26.5793,26.7247,26.5405,26.6956,3096321.0
2023-04-28 09:50:00,27.54,27.65,27.52,27.59,2454992.0,26.6956,26.8022,26.6762,26.7441,2454992.0
2023-04-28 09:55:00,27.58,27.63,27.54,27.57,1445591.0,26.7344,26.7828,26.6956,26.7247,1445591.0
2023-04-28 10:00:00,27.56,27.62,27.44,27.6,1981538.0,26.715,26.7731,26.5987,26.7537,1981538.0
2023-04-28 10:05:00,27.61,27.83,27.58,27.79,3528227.0,26.7634,26.9767,26.7344,26.9379,3528227.0
2023-04-28 10:10:00,27.79,27.94,27.77,27.92,3179930.0,26.9379,27.0833,26.9185,27.0639,3179930.0
2023-04-28 10:15:00,27.92,27.98,27.89,27.96,2650086.0,27.0639,27.1221,27.0349,27.1027,2650086.0
2023-04-28 10:20:00,27.96,28.06,27.9,28.05,3064535.0,27.1027,27.1996,27.0446,27.19,3064535.0
2023-04-28 10:25:00,28.05,28.09,28.01,28.09,2682167.0,27.19,27.2287,27.1512,27.2287,2682167.0
2023-04-28 10:30:00,28.08,28.09,27.92,27.98,2913265.0,27.219,27.2287,27.0639,27.1221,2913265.0
2023-04-28 10:35:00,27.97,27.98,27.7,27.84,4063873.0,27.1124,27.1221,26.8507,26.9864,4063873.0
2023-04-28 10:40:00,27.84,27.88,27.73,27.8,2236800.0,26.9864,27.0252,26.8798,26.9476,2236800.0
2023-04-28 10:45:00,27.81,27.92,27.73,27.91,2132038.0,26.9573,27.0639,26.8798,27.0542,2132038.0
2023-04-28 10:50:00,27.9,27.93,27.83,27.88,1328925.0,27.0446,27.0736,26.9767,27.0252,1328925.0
2023-04-28 10:55:00,27.88,27.9,27.46,27.56,4725207.0,27.0252,27.0446,26.618,26.715,4725207.0
2023-04-28 11:00:00,27.56,27.57,27.4,27.43,2434719.0,26.715,26.7247,26.5599,26.589,2434719.0
2023-04-28 11:05:00,27.43,27.6,27.42,27.57,1784595.0,26.589,26.7537,26.5793,26.7247,1784595.0
2023-04-28 11:10:00,27.57,27.57,27.47,27.53,1009236.0,26.7247,26.7247,26.6277,26.6859,1009236.0
2023-04-28 11:15:00,27.53,27.64,27.49,27.62,1164437.0,26.6859,26.7925,26.6471,26.7731,1164437.0
2023-04-28 11:20:00,27.63,27.64,27.55,27.58,904853.0,26.7828,26.7925,26.7053,26.7344,904853.0
2023-04-28 11:25:00,27.59,27.63,27.54,27.59,879927.0,26.7441,26.7828,26.6956,26.7441,879927.0
2023-04-28 11:30:00,27.6,27.75,27.6,27.72,2004952.0,26.7537,26.8992,26.7537,26.8701,2004952.0
2023-04-28 11:35:00,27.72,27.73,27.63,27.63,1270501.0,26.8701,26.8798,26.7828,26.7828,1270501.0
2023-04-28 11:40:00,27.64,27.73,27.59,27.73,1450775.0,26.7925,26.8798,26.7441,26.8798,1450775.0
2023-04-28 11:45:00,27.73,27.84,27.71,27.83,1974038.0,26.8798,26.9864,26.8604,26.9767,1974038.0
2023-04-28 11:50:00,27.82,27.85,27.78,27.79,1343388.0,26.967,26.9961,26.9282,26.9379,1343388.0
2023-04-28 11:55:00,27.78,27.87,27.76,27.85,1561249.0,26.9282,27.0155,26.9088,26.9961,1561249.0
2023-04-28 12:00:00,27.86,27.88,27.82,27.87,1396146.0,27.0058,27.0252,26.967,27.0155,1396146.0
2023-04-28 12:05:00,27.87,27.97,27.86,27.89,1452481.0,27.0155,27.1124,27.0058,27.0349,1452481.0
2023-04-28 12:10:00,27.9,27.94,27.86,27.92,1086646.0,27.0446,27.0833,27.0058,27.0639,1086646.0
2023-04-28 12:15:00,27.93,27.94,27.78,27.79,1268197.0,27.0736,27.0833,26.9282,26.9379,1268197.0
2023-04-28 12:20:00,27.79,27.83,27.73,27.79,1085311.0,26.9379,26.9767,26.8798,26.9379,1085311.0
2023-04-28 12:25:00,27.79,27.87,27.74,27.87,1203595.0,26.9379,27.0155,26.8895,27.0155,1203595.0
2023-04-28 12:30:00,27.86,27.92,27.82,27.84,1225659.0,27.0058,27.0639,26.967,26.9864,1225659.0
2023-04-28 12:35:00,27.83,27.84,27.74,27.75,837137.0,26.9767,26.9864,26.8895,26.8992,837137.0
2023-04-28 12:40:00,27.75,27.86,27.73,27.85,827549.0,26.8992,27.0058,26.8798,26.9961,827549.0
2023-04-28 12:45:00,27.86,27.91,27.8,27.9,944924.0,27.0058,27.0542,26.9476,27.0446,944924.0
2023-04-28 12:50:00,27.9,27.96,27.9,27.95,1308035.0,27.0446,27.1027,27.0446,27.093,1308035.0
2023-04-28 12:55:00,27.95,28.05,27.94,28.04,1847657.0,27.093,27.19,27.0833,27.1803,1847657.0
2023-04-28 13:00:00,28.03,28.04,27.89,27.97,1781458.0,27.1706,27.1803,27.0349,27.1124,1781458.0
2023-04-28 13:05:00,27.97,28.05,27.94,28.01,1135345.0,27.1124,27.19,27.0833,27.1512,1135345.0
2023-04-28 13:10:00,28.0,28.08,27.97,28.04,1297693.0,27.1415,27.219,27.1124,27.1803,1297693.0
2023-04-28 13:15:00,28.04,28.06,27.98,27.99,635994.0,27.1803,27.1996,27.1221,27.1318,635994.0
2023-04-28 13:20:00,27.99,28.02,27.97,28.01,556076.0,27.1318,27.1609,27.1124,27.1512,556076.0
2023-04-28 13:25:00,28.01,28.05,27.98,28.04,817395.0,27.1512,27.19,27.1221,27.1803,817395.0
2023-04-28 13:30:00,28.04,28.06,27.98,28.0,1024001.0,27.1803,27.1996,27.1221,27.1415,1024001.0
2023-04-28 13:35:00,27.99,28.01,27.86,27.97,1486803.0,27.1318,27.1512,27.0058,27.1124,1486803.0
2023-04-28 13:40:00,27.97,28.02,27.94,28.0,804759.0,27.1124,27.1609,27.0833,27.1415,804759.0
2023-04-28 13:45:00,27.99,28.01,27.92,27.97,612923.0,27.1318,27.1512,27.0639,27.1124,612923.0
2023-04-28 13:50:00,27.97,28.01,27.92,27.95,754505.0,27.1124,27.1512,27.0639,27.093,754505.0
2023-04-28 13:55:00,27.95,27.99,27.88,27.99,622350.0,27.093,27.1318,27.0252,27.1318,622350.0
2023-04-28 14:00:00,27.98,28.1,27.98,28.06,1392162.0,27.1221,27.2384,27.1221,27.1996,1392162.0
2023-04-28 14:05:00,28.07,28.08,28.02,28.04,1040554.0,27.2093,27.219,27.1609,27.1803,1040554.0
2023-04-28 14:10:00,28.03,28.04,27.91,27.94,1224285.0,27.1706,27.1803,27.0542,27.0833,1224285.0
2023-04-28 14:15:00,27.93,28.06,27.89,28.02,1015383.0,27.0736,27.1996,27.0349,27.1609,1015383.0
2023-04-28 14:20:00,28.03,28.04,27.92,27.99,615476.0,27.1706,27.1803,27.0639,27.1318,615476.0
2023-04-28 14:25:00,27.99,28.02,27.94,28.0,488254.0,27.1318,27.1609,27.0833,27.1415,488254.0
2023-04-28 14:30:00,28.0,28.03,27.94,27.99,990745.0,27.1415,27.1706,27.0833,27.1318,990745.0
2023-04-28 14:35:00,27.99,28.0,27.91,27.96,641556.0,27.1318,27.1415,27.0542,27.1027,641556.0
2023-04-28 14:40:00,27.95,28.0,27.89,27.94,756891.0,27.093,27.1415,27.0349,27.0833,756891.0
2023-04-28 14:45:00,27.93,27.99,27.9,27.97,868119.0,27.0736,27.1318,27.0446,27.1124,868119.0
2023-04-28 14:50:00,27.97,28.02,27.94,27.97,684374.0,27.1124,27.1609,27.0833,27.1124,684374.0
2023-04-28 14:55:00,27.96,28.05,27.95,28.04,683840.0,27.1027,27.19,27.093,27.1803,683840.0
2023-04-28 15:00:00,28.04,28.09,28.01,28.08,963484.0,27.1803,27.2287,27.1512,27.219,963484.0
2023-04-28 15:05:00,28.09,28.09,28.03,28.08,617052.0,27.2287,27.2287,27.1706,27.219,617052.0
2023-04-28 15:10:00,28.08,28.1,28.05,28.08,1004226.0,27.219,27.2384,27.19,27.219,1004226.0
2023-04-28 15:15:00,28.08,28.18,28.07,28.17,1484125.0,27.219,27.316,27.2093,27.3063,1484125.0
2023-04-28 15:20:00,28.17,28.17,28.02,28.06,1947326.0,27.3063,27.3063,27.1609,27.1996,1947326.0
2023-04-28 15:25:00,28.05,28.08,28.02,28.05,1128137.0,27.19,27.219,27.1609,27.19,1128137.0
2023-04-28 15:30:00,28.05,28.08,27.98,27.99,1057435.0,27.19,27.219,27.1221,27.1318,1057435.0
2023-04-28 15:35:00,27.98,28.04,27.97,28.02,732668.0,27.1221,27.1803,27.1124,27.1609,732668.0
2023-04-28 15:40:00,28.03,28.13,28.0,28.12,1299840.0,27.1706,27.2675,27.1415,27.2578,1299840.0
2023-04-28 15:45:00,28.12,28.14,28.04,28.07,1059107.0,27.2578,27.2772,27.1803,27.2093,1059107.0
2023-04-28 15:50:00,28.07,28.16,28.05,28.14,1729487.0,27.2093,27.2966,27.19,27.2772,1729487.0
2023-04-28 15:55:00,28.14,28.28,28.13,28.28,3688440.0,27.2772,27.4129,27.2675,27.4129,3688440.0
2023-05-01 09:30:00,28.14,28.21,28.09,28.14,2177906.0,27.2772,27.345,27.2287,27.2772,2177906.0
2023-05-01 09:35:00,28.14,28.19,28.04,28.19,1868180.0,27.2772,27.3257,27.1803,27.3257,1868180.0
2023-05-01 09:40:00,28.18,28.24,28.12,28.14,2108772.0,27.316,27.3741,27.2578,27.2772,2108772.0
2023-05-01 09:45:00,28.14,28.25,28.1,28.23,1522102.0,27.2772,27.3838,27.2384,27.3644,1522102.0
2023-05-01 09:50:00,28.23,28.32,28.19,28.26,2238975.0,27.3644,27.4517,27.3257,27.3935,2238975.0
2023-05-01 09:55:00,28.26,28.28,28.17,28.21,1208987.0,27.3935,27.4129,27.3063,27.345,1208987.0
2023-05-01 10:00:00,28.2,28.2,28.03,28.1,2951818.0,27.3354,27.3354,27.1706,27.2384,2951818.0
2023-05-01 10:05:00,28.1,28.17,28.05,28.17,1206917.0,27.2384,27.3063,27.19,27.3063,1206917.0
2023-05-01 10:10:00,28.17,28.2,28.1,28.13,1085082.0,27.3063,27.3354,27.2384,27.2675,1085082.0
2023-05-01 10:15:00,28.12,28.25,28.09,28.13,1650042.0,27.2578,27.3838,27.2287,27.2675,1650042.0
2023-05-01 10:20:00,28.13,28.16,28.01,28.05,2324694.0,27.2675,27.2966,27.1512,27.19,2324694.0
2023-05-01 10:25:00,28.06,28.1,28.03,28.06,961424.0,27.1996,27.2384,27.1706,27.1996,961424.0
2023-05-01 10:30:00,28.06,28.15,27.99,28.11,1667403.0,27.1996,27.2869,27.1318,27.2481,1667403.0
2023-05-01 10:35:00,28.1,28.16,28.09,28.1,933811.0,27.2384,27.2966,27.2287,27.2384,933811.0
2023-05-01 10:40:00,28.09,28.11,28.01,28.05,894117.0,27.2287,27.2481,27.1512,27.19,894117.0
2023-05-01 10:45:00,28.06,28.18,28.05,28.18,1074860.0,27.1996,27.316,27.19,27.316,1074860.0
2023-05-01 10:50:00,28.18,28.24,28.13,28.21,1167668.0,27.316,27.3741,27.2675,27.345,1167668.0
2023-05-01 10:55:00,28.21,28.3,28.18,28.28,1399084.0,27.345,27.4323,27.316,27.4129,1399084.0
2023-05-01 11:00:00,28.28,28.35,28.2,28.22,2151204.0,27.4129,27.4808,27.3354,27.3547,2151204.0
2023-05-01 11:05:00,28.22,28.28,28.21,28.21,660708.0,27.3547,27.4129,27.345,27.345,660708.0
2023-05-01 11:10:00,28.22,28.24,28.11,28.12,934881.0,27.3547,27.3741,27.2481,27.2578,934881.0
2023-05-01 11:15:00,28.11,28.12,27.9,28.01,2388058.0,27.2481,27.2578,27.0446,27.1512,2388058.0
2023-05-01 11:20:00,28.0,28.08,27.91,27.91,1501424.0,27.1415,27.219,27.0542,27.0542,1501424.0
2023-05-01 11:25:00,27.91,27.97,27.87,27.93,1611967.0,27.0542,27.1124,27.0155,27.0736,1611967.0
2023-05-01 11:30:00,27.93,27.96,27.9,27.96,633814.0,27.0736,27.1027,27.0446,27.1027,633814.0
2023-05-01 11:35:00,27.96,28.0,27.93,27.94,865836.0,27.1027,27.1415,27.0736,27.0833,865836.0
2023-05-01 11:40:00,27.94,28.04,27.91,28.03,799097.0,27.0833,27.1803,27.0542,27.1706,799097.0
2023-05-01 11:45:00,28.04,28.05,28.0,28.03,790487.0,27.1803,27.19,27.1415,27.1706,790487.0
2023-05-01 11:50:00,28.04,28.09,28.01,28.07,1062163.0,27.1803,27.2287,27.1512,27.2093,1062163.0
2023-05-01 11:55:00,28.08,28.12,28.02,28.11,910591.0,27.219,27.2578,27.1609,27.2481,910591.0
2023-05-01 12:00:00,28.12,28.2,28.09,28.17,1335411.0,27.2578,27.3354,27.2287,27.3063,1335411.0
2023-05-01 12:05:00,28.17,28.19,28.13,28.18,802931.0,27.3063,27.3257,27.2675,27.316,802931.0
2023-05-01 12:10:00,28.19,28.21,28.15,28.19,728677.0,27.3257,27.345,27.2869,27.3257,728677.0
2023-05-01 12:15:00,28.19,28.23,28.17,28.2,742822.0,27.3257,27.3644,27.3063,27.3354,742822.0
2023-05-01 12:20:00,28.2,28.24,28.19,28.21,737634.0,27.3354,27.3741,27.3257,27.345,737634.0
2023-05-01 12:25:00,28.21,28.28,28.19,28.26,1072137.0,27.345,27.4129,27.3257,27.3935,1072137.0
2023-05-01 12:30:00,28.26,28.39,28.26,28.35,1730023.0,27.3935,27.5195,27.3935,27.4808,1730023.0
2023-05-01 12:35:00,28.36,28.45,28.33,28.41,1345700.0,27.4904,27.5777,27.4614,27.5389,1345700.0
2023-05-01 12:40:00,28.4,28.42,28.35,28.36,1029530.0,27.5292,27.5486,27.4808,27.4904,1029530.0
2023-05-01 12:45:00,28.36,28.37,28.3,28.33,770476.0,27.4904,27.5001,27.4323,27.4614,770476.0
2023-05-01 12:50:00,28.33,28.4,28.33,28.4,499554.0,27.4614,27.5292,27.4614,27.5292,499554.0
2023-05-01 12:55:00,28.4,28.46,28.39,28.43,929672.0,27.5292,27.5874,27.5195,27.5583,929672.0
2023-05-01 13:00:00,28.42,28.46,28.39,28.41,537810.0,27.5486,27.5874,27.5195,27.5389,537810.0
2023-05-01 13:05:00,28.41,28.47,28.4,28.43,557243.0,27.5389,27.5971,27.5292,27.5583,557243.0
2023-05-01 13:10:00,28.43,28.48,28.41,28.45,555092.0,27.5583,27.6068,27.5389,27.5777,555092.0
2023-05-01 13:15:00,28.44,28.49,28.39,28.42,656242.0,27.568,27.6165,27.5195,27.5486,656242.0
2023-05-01 13:20:00,28.41,28.49,28.4,28.46,518828.0,27.5389,27.6165,27.5292,27.5874,518828.0
2023-05-01 13:25:00,28.47,28.49,28.39,28.4,695931.0,27.5971,27.6165,27.5195,27.5292,695931.0
2023-05-01 13:30:00,28.41,28.45,28.37,28.45,960695.0,27.5389,27.5777,27.5001,27.5777,960695.0
2023-05-01 13:35:00,28.45,28.47,28.37,28.44,598496.0,27.5777,27.5971,27.5001,27.568,598496.0
2023-05-01 13:40:00,28.45,28.53,28.41,28.44,1249912.0,27.5777,27.6552,27.5389,27.568,1249912.0
2023-05-01 13:45:00,28.43,28.49,28.43,28.45,534157.0,27.5583,27.6165,27.5583,27.5777,534157.0
2023-05-01 13:50:00,28.45,28.48,28.42,28.44,334169.0,27.5777,27.6068,27.5486,27.568,334169.0
2023-05-01 13:55:00,28.44,28.47,28.41,28.45,313804.0,27.568,27.5971,27.5389,27.5777,313804.0
2023-05-01 14:00:00,28.45,28.47,28.39,28.41,581521.0,27.5777,27.5971,27.5195,27.5389,581521.0
2023-05-01 14:05:00,28.4,28.45,28.37,28.44,816998.0,27.5292,27.5777,27.5001,27.568,816998.0
2023-05-01 14:10:00,28.45,28.46,28.37,28.39,578434.0,27.5777,27.5874,27.5001,27.5195,578434.0
2023-05-01 14:15:00,28.38,28.39,28.32,28.33,645131.0,27.5098,27.5195,27.4517,27.4614,645131.0
2023-05-01 14:20:00,28.33,28.38,28.31,28.31,457791.0,27.4614,27.5098,27.442,27.442,457791.0
2023-05-01 14:25:00,28.31,28.34,28.26,28.3,755521.0,27.442,27.4711,27.3935,27.4323,755521.0
2023-05-01 14:30:00,28.3,28.3,28.07,28.1,1123119.0,27.4323,27.4323,27.2093,27.2384,1123119.0
2023-05-01 14:35:00,28.09,28.13,28.04,28.13,1340151.0,27.2287,27.2675,27.1803,27.2675,1340151.0
2023-05-01 14:40:00,28.13,28.18,28.06,28.17,902700.0,27.2675,27.316,27.1996,27.3063,902700.0
2023-05-01 14:45:00,28.16,28.18,28.11,28.16,575722.0,27.2966,27.316,27.2481,27.2966,575722.0
2023-05-01 14:50:00,28.16,28.2,28.11,28.2,650401.0,27.2966,27.3354,27.2481,27.3354,650401.0
2023-05-01 14:55:00,28.19,28.27,28.17,28.24,988739.0,27.3257,27.4032,27.3063,27.3741,988739.0
2023-05-01 15:00:00,28.23,28.26,28.15,28.18,937764.0,27.3644,27.3935,27.2869,27.316,937764.0
2023-05-01 15:05:00,28.18,28.24,28.18,28.22,669522.0,27.316,27.3741,27.316,27.3547,669522.0
2023-05-01 15:10:00,28.22,28.25,28.19,28.21,552586.0,27.3547,27.3838,27.3257,27.345,552586.0
2023-05-01 15:15:00,28.2,28.21,28.12,28.17,625100.0,27.3354,27.345,27.2578,27.3063,625100.0
2023-05-01 15:20:00,28.16,28.25,28.15,28.21,744943.0,27.2966,27.3838,27.2869,27.345,744943.0
2023-05-01 15:25:00,28.21,28.22,28.17,28.19,427665.0,27.345,27.3547,27.3063,27.3257,427665.0
2023-05-01 15:30:00,28.19,28.22,28.14,28.17,515188.0,27.3257,27.3547,27.2772,27.3063,515188.0
2023-05-01 15:35:00,28.18,28.18,28.04,28.08,990670.0,27.316,27.316,27.1803,27.219,990670.0
2023-05-01 15:40:00,28.08,28.17,28.05,28.14,967734.0,27.219,27.3063,27.19,27.2772,967734.0
2023-05-01 15:45:00,28.15,28.26,28.15,28.23,1479857.0,27.2869,27.3935,27.2869,27.3644,1479857.0
2023-05-01 15:50:00,28.23,28.27,28.16,28.21,1261812.0,27.3644,27.4032,27.2966,27.345,1261812.0
2023-05-01 15:55:00,28.21,28.25,28.14,28.16,1600294.0,27.345,27.3838,27.2772,27.2966,1600294.0
2023-05-02 09:30:00,28.14,28.2,28.03,28.18,2213679.0,27.2772,27.3354,27.1706,27.316,2213679.0
2023-05-02 09:35:00,28.18,28.22,27.99,28.03,2433890.0,27.316,27.3547,27.1318,27.1706,2433890.0
2023-05-02 09:40:00,28.03,28.09,27.92,28.03,1879111.0,27.1706,27.2287,27.0639,27.1706,1879111.0
2023-05-02 09:45:00,28.03,28.12,28.01,28.11,1415889.0,27.1706,27.2578,27.1512,27.2481,1415889.0
2023-05-02 09:50:00,28.12,28.17,28.08,28.1,1238613.0,27.2578,27.3063,27.219,27.2384,1238613.0
2023-05-02 09:55:00,28.1,28.12,28.01,28.06,1038365.0,27.2384,27.2578,27.1512,27.1996,1038365.0
2023-05-02 10:00:00,28.06,28.14,27.96,27.97,1735369.0,27.1996,27.2772,27.1027,27.1124,1735369.0
2023-05-02 10:05:00,27.97,28.01,27.88,27.92,1459719.0,27.1124,27.1512,27.0252,27.0639,1459719.0
2023-05-02 10:10:00,27.92,27.93,27.67,27.75,2758527.0,27.0639,27.0736,26.8216,26.8992,2758527.0
2023-05-02 10:15:00,27.75,27.79,27.68,27.72,1369143.0,26.8992,26.9379,26.8313,26.8701,1369143.0
2023-05-02 10:20:00,27.72,27.75,27.51,27.51,2952940.0,26.8701,26.8992,26.6665,26.6665,2952940.0
2023-05-02 10:25:00,27.51,27.66,27.49,27.58,2399216.0,26.6665,26.8119,26.6471,26.7344,2399216.0
2023-05-02 10:30:00,27.58,27.58,27.38,27.39,3158136.0,26.7344,26.7344,26.5405,26.5502,3158136.0
2023-05-02 10:35:00,27.39,27.45,27.26,27.31,2641124.0,26.5502,26.6083,26.4242,26.4726,2641124.0
2023-05-02 10:40:00,27.3,27.39,27.29,27.34,1447101.0,26.4629,26.5502,26.4533,26.5017,1447101.0
2023-05-02 10:45:00,27.34,27.37,27.21,27.28,2048620.0,26.5017,26.5308,26.3757,26.4436,2048620.0
2023-05-02 10:50:00,27.27,27.31,27.12,27.21,2832370.0,26.4339,26.4726,26.2885,26.3757,2832370.0
2023-05-02 10:55:00,27.21,27.25,27.11,27.14,1712061.0,26.3757,26.4145,26.2788,26.3079,1712061.0
2023-05-02 11:00:00,27.14,27.18,26.98,27.07,5305818.0,26.3079,26.3466,26.1528,26.24,5305818.0
2023-05-02 11:05:00,27.07,27.13,27.0,27.11,2442122.0,26.24,26.2982,26.1721,26.2788,2442122.0
2023-05-02 11:10:00,27.11,27.17,27.04,27.07,1995405.0,26.2788,26.3369,26.2109,26.24,1995405.0
2023-05-02 11:15:00,27.07,27.16,27.05,27.06,1302093.0,26.24,26.3272,26.2206,26.2303,1302093.0
2023-05-02 11:20:00,27.07,27.13,27.02,27.1,1629181.0,26.24,26.2982,26.1915,26.2691,1629181.0
2023-05-02 11:25:00,27.1,27.12,27.03,27.09,1366081.0,26.2691,26.2885,26.2012,26.2594,1366081.0
2023-05-02 11:30:00,27.09,27.12,26.96,27.08,2912708.0,26.2594,26.2885,26.1334,26.2497,2912708.0
2023-05-02 11:35:00,27.08,27.22,27.06,27.17,3107543.0,26.2497,26.3854,26.2303,26.3369,3107543.0
2023-05-02 11:40:00,27.17,27.24,27.15,27.21,2201801.0,26.3369,26.4048,26.3175,26.3757,2201801.0
2023-05-02 11:45:00,27.21,27.27,27.18,27.21,1545505.0,26.3757,26.4339,26.3466,26.3757,1545505.0
2023-05-02 11:50:00,27.21,27.22,27.0,27.12,2129178.0,26.3757,26.3854,26.1721,26.2885,2129178.0
2023-05-02 11:55:00,27.12,27.13,27.0,27.04,998905.0,26.2885,26.2982,26.1721,26.2109,998905.0
2023-05-02 12:00:00,27.03,27.11,26.97,27.09,1294923.0,26.2012,26.2788,26.1431,26.2594,1294923.0
2023-05-02 12:05:00,27.08,27.17,27.06,27.13,1137707.0,26.2497,26.3369,26.2303,26.2982,1137707.0
2023-05-02 12:10:00,27.14,27.2,27.08,27.19,852223.0,26.3079,26.366,26.2497,26.3563,852223.0
2023-05-02 12:15:00,27.19,27.2,27.1,27.14,1221990.0,26.3563,26.366,26.2691,26.3079,1221990.0
2023-05-02 12:20:00,27.15,27.19,27.07,27.18,753023.0,26.3175,26.3563,26.24,26.3466,753023.0
2023-05-02 12:25:00,27.17,27.23,27.15,27.23,796810.0,26.3369,26.3951,26.3175,26.3951,796810.0
2023-05-02 12:30:00,27.23,27.29,27.21,27.23,1506553.0,26.3951,26.4533,26.3757,26.3951,1506553.0
2023-05-02 12:35:00,27.23,27.33,27.22,27.28,1539750.0,26.3951,26.492,26.3854,26.4436,1539750.0
2023-05-02 12:40:00,27.28,27.33,27.25,27.3,780625.0,26.4436,26.492,26.4145,26.4629,780625.0
2023-05-02 12:45:00,27.3,27.34,27.26,27.31,1139394.0,26.4629,26.5017,26.4242,26.4726,1139394.0
2023-05-02 12:50:00,27.31,27.38,27.3,27.32,1097191.0,26.4726,26.5405,26.4629,26.4823,1097191.0
2023-05-02 12:55:00,27.32,27.35,27.26,27.35,1144438.0,26.4823,26.5114,26.4242,26.5114,1144438.0
2023-05-02 13:00:00,27.35,27.39,27.3,27.37,1214186.0,26.5114,26.5502,26.4629,26.5308,1214186.0
2023-05-02 13:05:00,27.37,27.44,27.36,27.38,1486681.0,26.5308,26.5987,26.5211,26.5405,1486681.0
2023-05-02 13:10:00,27.39,27.43,27.34,27.35,859570.0,26.5502,26.589,26.5017,26.5114,859570.0
2023-05-02 13:15:00,27.35,27.43,27.34,27.39,1511035.0,26.5114,26.589,26.5017,26.5502,1511035.0
2023-05-02 13:20:00,27.38,27.43,27.37,27.43,1120747.0,26.5405,26.589,26.5308,26.589,1120747.0
2023-05-02 13:25:00,27.44,27.47,27.41,27.44,1062597.0,26.5987,26.6277,26.5696,26.5987,1062597.0
2023-05-02 13:30:00,27.43,27.48,27.4,27.42,1362637.0,26.589,26.6374,26.5599,26.5793,1362637.0
2023-05-02 13:35:00,27.42,27.52,27.41,27.5,1141762.0,26.5793,26.6762,26.5696,26.6568,1141762.0
2023-05-02 13:40:00,27.51,27.52,27.44,27.45,871662.0,26.6665,26.6762,26.5987,26.6083,871662.0
2023-05-02 13:45:00,27.45,27.52,27.44,27.51,609348.0,26.6083,26.6762,26.5987,26.6665,609348.0
2023-05-02 13:50:00,27.52,27.65,27.5,27.6,1963046.0,26.6762,26.8022,26.6568,26.7537,1963046.0
2023-05-02 13:55:00,27.6,27.61,27.52,27.54,951939.0,26.7537,26.7634,26.6762,26.6956,951939.0
2023-05-02 14:00:00,27.54,27.56,27.43,27.49,1540807.0,26.6956,26.715,26.589,26.6471,1540807.0
2023-05-02 14:05:00,27.48,27.53,27.46,27.49,553555.0,26.6374,26.6859,26.618,26.6471,553555.0
2023-05-02 14:10:00,27.5,27.52,27.33,27.36,1868179.0,26.6568,26.6762,26.492,26.5211,1868179.0
2023-05-02 14:15:00,27.36,27.44,27.33,27.43,917558.0,26.5211,26.5987,26.492,26.589,917558.0
2023-05-02 14:20:00,27.43,27.44,27.32,27.33,590705.0,26.589,26.5987,26.4823,26.492,590705.0
2023-05-02 14:25:00,27.33,27.4,27.31,27.38,841632.0,26.492,26.5599,26.4726,26.5405,841632.0
2023-05-02 14:30:00,27.38,27.41,27.34,27.38,614230.0,26.5405,26.5696,26.5017,26.5405,614230.0
2023-05-02 14:35:00,27.38,27.47,27.37,27.43,1005266.0,26.5405,26.6277,26.5308,26.589,1005266.0
2023-05-02 14:40:00,27.43,27.45,27.35,27.44,782174.0,26.589,26.6083,26.5114,26.5987,782174.0
2023-05-02 14:45:00,27.43,27.51,27.43,27.48,1022660.0,26.589,26.6665,26.589,26.6374,1022660.0
2023-05-02 14:50:00,27.48,27.54,27.47,27.53,1195196.0,26.6374,26.6956,26.6277,26.6859,1195196.0
2023-05-02 14:55:00,27.52,27.56,27.5,27.55,778456.0,26.6762,26.715,26.6568,26.7053,778456.0
2023-05-02 15:00:00,27.55,27.57,27.42,27.46,1140726.0,26.7053,26.7247,26.5793,26.618,1140726.0
2023-05-02 15:05:00,27.47,27.54,27.45,27.53,840369.0,26.6277,26.6956,26.6083,26.6859,840369.0
2023-05-02 15:10:00,27.53,27.65,27.52,27.6,1514689.0,26.6859,26.8022,26.6762,26.7537,1514689.0
2023-05-02 15:15:00,27.6,27.62,27.47,27.52,1604181.0,26.7537,26.7731,26.6277,26.6762,1604181.0
2023-05-02 15:20:00,27.52,27.56,27.48,27.51,638452.0,26.6762,26.715,26.6374,26.6665,638452.0
2023-05-02 15:25:00,27.53,27.56,27.48,27.52,647724.0,26.6859,26.715,26.6374,26.6762,647724.0
2023-05-02 15:30:00,27.51,27.52,27.4,27.41,1021301.0,26.6665,26.6762,26.5599,26.5696,1021301.0
2023-05-02 15:35:00,27.41,27.48,27.39,27.46,924139.0,26.5696,26.6374,26.5502,26.618,924139.0
2023-05-02 15:40:00,27.46,27.48,27.38,27.43,735001.0,26.618,26.6374,26.5405,26.589,735001.0
2023-05-02 15:45:00,27.43,27.44,27.32,27.35,1290073.0,26.589,26.5987,26.4823,26.5114,1290073.0
2023-05-02 15:50:00,27.36,27.53,27.33,27.49,2007263.0,26.5211,26.6859,26.492,26.6471,2007263.0
2023-05-02 15:55:00,27.49,27.51,27.38,27.41,2553923.0,26.6471,26.6665,26.5405,26.5696,2553923.0
2023-05-03 09:30:00,27.5,27.55,27.43,27.55,2329768.0,26.6568,26.7053,26.589,26.7053,2329768.0
2023-05-03 09:35:00,27.55,27.61,27.53,27.55,1471043.0,26.7053,26.7634,26.6859,26.7053,1471043.0
2023-05-03 09:40:00,27.54,27.65,27.49,27.62,1339922.0,26.6956,26.8022,26.6471,26.7731,1339922.0
2023-05-03 09:45:00,27.62,27.7,27.55,27.55,1828621.0,26.7731,26.8507,26.7053,26.7053,1828621.0
2023-05-03 09:50:00,27.56,27.75,27.55,27.74,2113779.0,26.715,26.8992,26.7053,26.8895,2113779.0
2023-05-03 09:55:00,27.74,27.77,27.69,27.71,1287176.0,26.8895,26.9185,26.841,26.8604,1287176.0
2023-05-03 10:00:00,27.72,27.77,27.62,27.67,1449917.0,26.8701,26.9185,26.7731,26.8216,1449917.0
2023-05-03 10:05:00,27.67,27.68,27.55,27.59,1391192.0,26.8216,26.8313,26.7053,26.7441,1391192.0
2023-05-03 10:10:00,27.59,27.61,27.47,27.55,1908435.0,26.7441,26.7634,26.6277,26.7053,1908435.0
2023-05-03 10:15:00,27.55,27.66,27.52,27.6,1459919.0,26.7053,26.8119,26.6762,26.7537,1459919.0
2023-05-03 10:20:00,27.61,27.69,27.61,27.63,985538.0,26.7634,26.841,26.7634,26.7828,985538.0
2023-05-03 10:25:00,27.64,27.64,27.47,27.47,1148010.0,26.7925,26.7925,26.6277,26.6277,1148010.0
2023-05-03 10:30:00,27.48,27.6,27.47,27.57,1483393.0,26.6374,26.7537,26.6277,26.7247,1483393.0
2023-05-03 10:35:00,27.56,27.57,27.5,27.51,912464.0,26.715,26.7247,26.6568,26.6665,912464.0
2023-05-03 10:40:00,27.5,27.62,27.49,27.58,1330379.0,26.6568,26.7731,26.6471,26.7344,1330379.0
2023-05-03 10:45:00,27.58,27.62,27.48,27.6,1487111.0,26.7344,26.7731,26.6374,26.7537,1487111.0
2023-05-03 10:50:00,27.61,27.66,27.49,27.51,1121045.0,26.7634,26.8119,26.6471,26.6665,1121045.0
2023-05-03 10:55:00,27.5,27.57,27.48,27.51,861454.0,26.6568,26.7247,26.6374,26.6665,861454.0
2023-05-03 11:00:00,27.5,27.52,27.4,27.48,1585650.0,26.6568,26.6762,26.5599,26.6374,1585650.0
2023-05-03 11:05:00,27.49,27.5,27.4,27.43,886973.0,26.6471,26.6568,26.5599,26.589,886973.0
2023-05-03 11:10:00,27.43,27.53,27.41,27.51,1003106.0,26.589,26.6859,26.5696,26.6665,1003106.0
2023-05-03 11:15:00,27.51,27.52,27.45,27.52,723531.0,26.6665,26.6762,26.6083,26.6762,723531.0
2023-05-03 11:20:00,27.53,27.53,27.47,27.5,516878.0,26.6859,26.6859,26.6277,26.6568,516878.0
2023-05-03 11:25:00,27.49,27.49,27.37,27.43,945642.0,26.6471,26.6471,26.5308,26.589,945642.0
2023-05-03 11:30:00,27.42,27.43,27.36,27.4,692524.0,26.5793,26.589,26.5211,26.5599,692524.0
2023-05-03 11:35:00,27.39,27.48,27.38,27.46,791037.0,26.5502,26.6374,26.5405,26.618,791037.0
2023-05-03 11:40:00,27.46,27.48,27.39,27.41,549077.0,26.618,26.6374,26.5502,26.5696,549077.0
2023-05-03 11:45:00,27.42,27.49,27.41,27.46,609362.0,26.5793,26.6471,26.5696,26.618,609362.0
2023-05-03 11:50:00,27.46,27.53,27.44,27.5,886827.0,26.618,26.6859,26.5987,26.6568,886827.0
2023-05-03 11:55:00,27.51,27.61,27.5,27.6,1356088.0,26.6665,26.7634,26.6568,26.7537,1356088.0
2023-05-03 12:00:00,27.6,27.6,27.53,27.55,369708.0,26.7537,26.7537,26.6859,26.7053,369708.0
2023-05-03 12:05:00,27.54,27.58,27.53,27.53,365121.0,26.6956,26.7344,26.6859,26.6859,365121.0
2023-05-03 12:10:00,27.54,27.55,27.5,27.54,844006.0,26.6956,26.7053,26.6568,26.6956,844006.0
2023-05-03 12:15:00,27.54,27.56,27.45,27.46,531772.0,26.6956,26.715,26.6083,26.618,531772.0
2023-05-03 12:20:00,27.45,27.53,27.43,27.52,803450.0,26.6083,26.6859,26.589,26.6762,803450.0
2023-05-03 12:25:00,27.52,27.6,27.5,27.58,538194.0,26.6762,26.7537,26.6568,26.7344,538194.0
2023-05-03 12:30:00,27.59,27.59,27.54,27.57,564287.0,26.7441,26.7441,26.6956,26.7247,564287.0
2023-05-03 12:35:00,27.57,27.57,27.5,27.52,679217.0,26.7247,26.7247,26.6568,26.6762,679217.0
2023-05-03 12:40:00,27.52,27.6,27.51,27.55,636593.0,26.6762,26.7537,26.6665,26.7053,636593.0
2023-05-03 12:45:00,27.55,27.6,27.54,27.59,477068.0,26.7053,26.7537,26.6956,26.7441,477068.0
2023-05-03 12:50:00,27.59,27.66,27.58,27.62,787825.0,26.7441,26.8119,26.7344,26.7731,787825.0
2023-05-03 12:55:00,27.63,27.67,27.6,27.67,644661.0,26.7828,26.8216,26.7537,26.8216,644661.0
2023-05-03 13:00:00,27.67,27.68,27.62,27.64,786972.0,26.8216,26.8313,26.7731,26.7925,786972.0
2023-05-03 13:05:00,27.64,27.65,27.57,27.58,736433.0,26.7925,26.8022,26.7247,26.7344,736433.0
2023-05-03 13:10:00,27.58,27.63,27.53,27.58,744970.0,26.7344,26.7828,26.6859,26.7344,744970.0
2023-05-03 13:15:00,27.58,27.64,27.58,27.62,429066.0,26.7344,26.7925,26.7344,26.7731,429066.0
2023-05-03 13:20:00,27.63,27.66,27.59,27.64,638085.0,26.7828,26.8119,26.7441,26.7925,638085.0
2023-05-03 13:25:00,27.64,27.71,27.64,27.68,811905.0,26.7925,26.8604,26.7925,26.8313,811905.0
2023-05-03 13:30:00,27.68,27.71,27.66,27.67,663256.0,26.8313,26.8604,26.8119,26.8216,663256.0
2023-05-03 13:35:00,27.67,27.69,27.63,27.67,589734.0,26.8216,26.841,26.7828,26.8216,589734.0
2023-05-03 13:40:00,27.67,27.71,27.66,27.69,530843.0,26.8216,26.8604,26.8119,26.841,530843.0
2023-05-03 13:45:00,27.69,27.7,27.59,27.63,901135.0,26.841,26.8507,26.7441,26.7828,901135.0
2023-05-03 13:50:00,27.64,27.66,27.6,27.62,437975.0,26.7925,26.8119,26.7537,26.7731,437975.0
2023-05-03 13:55:00,27.62,27.68,27.6,27.66,1295154.0,26.7731,26.8313,26.7537,26.8119,1295154.0
2023-05-03 14:00:00,27.66,27.96,27.47,27.64,8858750.0,26.8119,27.1027,26.6277,26.7925,8858750.0
2023-05-03 14:05:00,27.65,27.77,27.41,27.61,3419852.0,26.8022,26.9185,26.5696,26.7634,3419852.0
2023-05-03 14:10:00,27.61,27.71,27.48,27.7,2301808.0,26.7634,26.8604,26.6374,26.8507,2301808.0
2023-05-03 14:15:00,27.7,27.89,27.68,27.84,2232179.0,26.8507,27.0349,26.8313,26.9864,2232179.0
2023-05-03 14:20:00,27.84,28.02,27.8,27.94,2613639.0,26.9864,27.1609,26.9476,27.0833,2613639.0
2023-05-03 14:25:00,27.94,28.07,27.88,27.91,3169789.0,27.0833,27.2093,27.0252,27.0542,3169789.0
2023-05-03 14:30:00,27.91,27.94,27.68,27.72,3720290.0,27.0542,27.0833,26.8313,26.8701,3720290.0
2023-05-03 14:35:00,27.73,27.92,27.31,27.89,10285923.0,26.8798,27.0639,26.4726,27.0349,10285923.0
2023-05-03 14:40:00,27.89,28.2,27.63,27.77,8657289.0,27.0349,27.3354,26.7828,26.9185,8657289.0
2023-05-03 14:45:00,27.77,27.94,27.66,27.69,4059550.0,26.9185,27.0833,26.8119,26.841,4059550.0
2023-05-03 14:50:00,27.68,27.77,27.35,27.69,6239845.0,26.8313,26.9185,26.5114,26.841,6239845.0
2023-05-03 14:55:00,27.68,27.94,27.56,27.8,4794212.0,26.8313,27.0833,26.715,26.9476,4794212.0
2023-05-03 15:00:00,27.79,27.89,27.54,27.74,3137816.0,26.9379,27.0349,26.6956,26.8895,3137816.0
2023-05-03 15:05:00,27.74,27.98,27.34,27.47,7037288.0,26.8895,27.1221,26.5017,26.6277,7037288.0
2023-05-03 15:10:00,27.46,27.46,27.19,27.25,6069115.0,26.618,26.618,26.3563,26.4145,6069115.0
2023-05-03 15:15:00,27.26,27.45,27.14,27.31,4074364.0,26.4242,26.6083,26.3079,26.4726,4074364.0
2023-05-03 15:20:00,27.3,27.42,27.05,27.33,4308573.0,26.4629,26.5793,26.2206,26.492,4308573.0
2023-05-03 15:25:00,27.32,27.47,27.02,27.03,3671450.0,26.4823,26.6277,26.1915,26.2012,3671450.0
2023-05-03 15:30:00,27.03,27.08,26.87,27.02,3955451.0,26.2012,26.2497,26.0461,26.1915,3955451.0
2023-05-03 15:35:00,27.01,27.07,26.95,26.98,2495186.0,26.1818,26.24,26.1237,26.1528,2495186.0
2023-05-03 15:40:00,26.98,27.05,26.85,26.97,2759750.0,26.1528,26.2206,26.0267,26.1431,2759750.0
2023-05-03 15:45:00,26.96,27.06,26.83,26.87,2763850.0,26.1334,26.2303,26.0074,26.0461,2763850.0
2023-05-03 15:50:00,26.87,27.01,26.84,26.94,2861094.0,26.0461,26.1818,26.0171,26.114,2861094.0
2023-05-03 15:55:00,26.94,26.99,26.85,26.88,3846939.0,26.114,26.1625,26.0267,26.0558,3846939.0
2023-05-04 09:30:00,26.78,26.8,26.56,26.71,2726965.0,25.9589,25.9783,25.7456,25.891,2726965.0
2023-05-04 09:35:00,26.71,26.79,26.65,26.68,1736861.0,25.891,25.9686,25.8329,25.862,1736861.0
2023-05-04 09:40:00,26.68,26.71,26.49,26.51,2553951.0,25.862,25.891,25.6778,25.6972,2553951.0
2023-05-04 09:45:00,26.51,26.56,26.44,26.55,2303922.0,25.6972,25.7456,25.6293,25.7359,2303922.0
2023-05-04 09:50:00,26.56,26.63,26.5,26.55,2160017.0,25.7456,25.8135,25.6875,25.7359,2160017.0
2023-05-04 09:55:00,26.55,26.66,26.52,26.53,1665437.0,25.7359,25.8426,25.7069,25.7166,1665437.0
2023-05-04 10:00:00,26.52,26.61,26.5,26.6,998019.0,25.7069,25.7941,25.6875,25.7844,998019.0
2023-05-04 10:05:00,26.6,26.68,26.57,26.61,1346900.0,25.7844,25.862,25.7553,25.7941,1346900.0
2023-05-04 10:10:00,26.62,26.67,26.52,26.56,1395784.0,25.8038,25.8523,25.7069,25.7456,1395784.0
2023-05-04 10:15:00,26.55,26.66,26.36,26.53,3757357.0,25.7359,25.8426,25.5518,25.7166,3757357.0
2023-05-04 10:20:00,26.54,26.56,26.32,26.4,1775819.0,25.7263,25.7456,25.513,25.5905,1775819.0
2023-05-04 10:25:00,26.4,26.45,26.3,26.33,2152041.0,25.5905,25.639,25.4936,25.5227,2152041.0
2023-05-04 10:30:00,26.32,26.45,26.28,26.43,1918411.0,25.513,25.639,25.4742,25.6196,1918411.0
2023-05-04 10:35:00,26.44,26.51,26.35,26.36,1997693.0,25.6293,25.6972,25.5421,25.5518,1997693.0
2023-05-04 10:40:00,26.37,26.5,26.36,26.42,1401309.0,25.5615,25.6875,25.5518,25.6099,1401309.0
2023-05-04 10:45:00,26.42,26.67,26.4,26.51,3268097.0,25.6099,25.8523,25.5905,25.6972,3268097.0
2023-05-04 10:50:00,26.51,26.64,26.47,26.63,1948526.0,25.6972,25.8232,25.6584,25.8135,1948526.0
2023-05-04 10:55:00,26.63,26.67,26.52,26.54,1583606.0,25.8135,25.8523,25.7069,25.7263,1583606.0
2023-05-04 11:00:00,26.54,26.63,26.51,26.57,1071690.0,25.7263,25.8135,25.6972,25.7553,1071690.0
2023-05-04 11:05:00,26.56,26.93,26.53,26.82,2864765.0,25.7456,26.1043,25.7166,25.9977,2864765.0
2023-05-04 11:10:00,26.83,26.91,26.75,26.84,2081797.0,26.0074,26.0849,25.9298,26.0171,2081797.0
2023-05-04 11:15:00,26.84,26.87,26.7,26.73,1535555.0,26.0171,26.0461,25.8813,25.9104,1535555.0
2023-05-04 11:20:00,26.72,26.74,26.66,26.67,1263168.0,25.9007,25.9201,25.8426,25.8523,1263168.0
2023-05-04 11:25:00,26.67,26.77,26.67,26.71,1451547.0,25.8523,25.9492,25.8523,25.891,1451547.0
2023-05-04 11:30:00,26.7,26.75,26.66,26.74,1101642.0,25.8813,25.9298,25.8426,25.9201,1101642.0
2023-05-04 11:35:00,26.73,26.78,26.68,26.77,1015949.0,25.9104,25.9589,25.862,25.9492,1015949.0
2023-05-04 11:40:00,26.77,26.79,26.67,26.69,1034713.0,25.9492,25.9686,25.8523,25.8717,1034713.0
2023-05-04 11:45:00,26.68,26.71,26.56,26.59,1115040.0,25.862,25.891,25.7456,25.7747,1115040.0
2023-05-04 11:50:00,26.58,26.59,26.49,26.55,1332892.0,25.765,25.7747,25.6778,25.7359,1332892.0
2023-05-04 11:55:00,26.55,26.63,26.52,26.58,1047803.0,25.7359,25.8135,25.7069,25.765,1047803.0
2023-05-04 12:00:00,26.58,26.61,26.52,26.56,725378.0,25.765,25.7941,25.7069,25.7456,725378.0
2023-05-04 12:05:00,26.56,26.57,26.47,26.52,1046545.0,25.7456,25.7553,25.6584,25.7069,1046545.0
2023-05-04 12:10:00,26.53,26.55,26.46,26.53,1053538.0,25.7166,25.7359,25.6487,25.7166,1053538.0
2023-05-04 12:15:00,26.53,26.64,26.52,26.6,1157271.0,25.7166,25.8232,25.7069,25.7844,1157271.0
2023-05-04 12:20:00,26.59,26.73,26.59,26.71,1514494.0,25.7747,25.9104,25.7747,25.891,1514494.0
2023-05-04 12:25:00,26.71,26.74,26.67,26.74,746190.0,25.891,25.9201,25.8523,25.9201,746190.0
2023-05-04 12:30:00,26.74,26.77,26.65,26.67,1052557.0,25.9201,25.9492,25.8329,25.8523,1052557.0
2023-05-04 12:35:00,26.68,26.73,26.64,26.7,549061.0,25.862,25.9104,25.8232,25.8813,549061.0
2023-05-04 12:40:00,26.7,26.73,26.62,26.63,711633.0,25.8813,25.9104,25.8038,25.8135,711633.0
2023-05-04 12:45:00,26.63,26.67,26.58,26.66,671843.0,25.8135,25.8523,25.765,25.8426,671843.0
2023-05-04 12:50:00,26.66,26.69,26.62,26.69,676532.0,25.8426,25.8717,25.8038,25.8717,676532.0
2023-05-04 12:55:00,26.69,26.84,26.68,26.83,1237893.0,25.8717,26.0171,25.862,26.0074,1237893.0
2023-05-04 13:00:00,26.83,26.85,26.76,26.81,763747.0,26.0074,26.0267,25.9395,25.988,763747.0
2023-05-04 13:05:00,26.8,26.9,26.79,26.88,1092423.0,25.9783,26.0752,25.9686,26.0558,1092423.0
2023-05-04 13:10:00,26.88,26.9,26.84,26.86,766752.0,26.0558,26.0752,26.0171,26.0364,766752.0
2023-05-04 13:15:00,26.86,27.0,26.85,26.92,1725696.0,26.0364,26.1721,26.0267,26.0946,1725696.0
2023-05-04 13:20:00,26.93,27.03,26.89,27.0,1851807.0,26.1043,26.2012,26.0655,26.1721,1851807.0
2023-05-04 13:25:00,27.0,27.01,26.82,26.94,1802648.0,26.1721,26.1818,25.9977,26.114,1802648.0
2023-05-04 13:30:00,26.94,27.07,26.93,27.06,1568975.0,26.114,26.24,26.1043,26.2303,1568975.0
2023-05-04 13:35:00,27.07,27.08,26.96,26.97,1239114.0,26.24,26.2497,26.1334,26.1431,1239114.0
2023-05-04 13:40:00,26.97,26.98,26.88,26.92,1033188.0,26.1431,26.1528,26.0558,26.0946,1033188.0
2023-05-04 13:45:00,26.92,26.96,26.88,26.92,1259019.0,26.0946,26.1334,26.0558,26.0946,1259019.0
2023-05-04 13:50:00,26.91,26.93,26.83,26.88,1263896.0,26.0849,26.1043,26.0074,26.0558,1263896.0
2023-05-04 13:55:00,26.88,26.95,26.85,26.95,909807.0,26.0558,26.1237,26.0267,26.1237,909807.0
2023-05-04 14:00:00,26.94,26.96,26.84,26.87,1032571.0,26.114,26.1334,26.0171,26.0461,1032571.0
2023-05-04 14:05:00,26.87,26.91,26.79,26.89,950413.0,26.0461,26.0849,25.9686,26.0655,950413.0
2023-05-04 14:10:00,26.89,26.91,26.81,26.85,696256.0,26.0655,26.0849,25.988,26.0267,696256.0
2023-05-04 14:15:00,26.84,26.89,26.79,26.84,1063065.0,26.0171,26.0655,25.9686,26.0171,1063065.0
2023-05-04 14:20:00,26.84,26.87,26.71,26.74,1274257.0,26.0171,26.0461,25.891,25.9201,1274257.0
2023-05-04 14:25:00,26.74,26.76,26.65,26.66,1285961.0,25.9201,25.9395,25.8329,25.8426,1285961.0
2023-05-04 14:30:00,26.65,26.67,26.54,26.64,1527678.0,25.8329,25.8523,25.7263,25.8232,1527678.0
2023-05-04 14:35:00,26.65,26.74,26.6,26.61,1590537.0,25.8329,25.9201,25.7844,25.7941,1590537.0
2023-05-04 14:40:00,26.6,26.65,26.59,26.64,751518.0,25.7844,25.8329,25.7747,25.8232,751518.0
2023-05-04 14:45:00,26.64,26.66,26.57,26.6,940501.0,25.8232,25.8426,25.7553,25.7844,940501.0
2023-05-04 14:50:00,26.59,26.64,26.54,26.62,863031.0,25.7747,25.8232,25.7263,25.8038,863031.0
2023-05-04 14:55:00,26.61,26.68,26.59,26.64,771191.0,25.7941,25.862,25.7747,25.8232,771191.0
2023-05-04 15:00:00,26.64,26.74,26.63,26.73,1153305.0,25.8232,25.9201,25.8135,25.9104,1153305.0
2023-05-04 15:05:00,26.74,26.83,26.71,26.74,3032364.0,25.9201,26.0074,25.891,25.9201,3032364.0
2023-05-04 15:10:00,26.74,26.75,26.61,26.62,1091593.0,25.9201,25.9298,25.7941,25.8038,1091593.0
2023-05-04 15:15:00,26.62,26.63,26.51,26.56,1526949.0,25.8038,25.8135,25.6972,25.7456,1526949.0
2023-05-04 15:20:00,26.55,26.6,26.51,26.58,916199.0,25.7359,25.7844,25.6972,25.765,916199.0
2023-05-04 15:25:00,26.57,26.66,26.57,26.65,1161164.0,25.7553,25.8426,25.7553,25.8329,1161164.0
2023-05-04 15:30:00,26.65,26.76,26.63,26.75,911110.0,25.8329,25.9395,25.8135,25.9298,911110.0
2023-05-04 15:35:00,26.75,26.84,26.74,26.76,1168650.0,25.9298,26.0171,25.9201,25.9395,1168650.0
2023-05-04 15:40:00,26.75,26.78,26.61,26.61,1175364.0,25.9298,25.9589,25.7941,25.7941,1175364.0
2023-05-04 15:45:00,26.61,26.67,26.53,26.66,1637323.0,25.7941,25.8523,25.7166,25.8426,1637323.0
2023-05-04 15:50:00,26.65,26.66,26.54,26.57,1406365.0,25.8329,25.8426,25.7263,25.7553,1406365.0
2023-05-04 15:55:00,26.57,26.64,26.51,26.57,1832032.0,25.7553,25.8232,25.6972,25.7553,1832032.0
2023-05-05 09:30:00,27.12,27.25,27.03,27.21,3339321.0,26.2885,26.4145,26.2012,26.3757,3339321.0
2023-05-05 09:35:00,27.22,27.27,27.18,27.26,2412412.0,26.3854,26.4339,26.3466,26.4242,2412412.0
2023-05-05 09:40:00,27.26,27.32,27.23,27.28,2325570.0,26.4242,26.4823,26.3951,26.4436,2325570.0
2023-05-05 09:45:00,27.29,27.36,27.21,27.35,2385037.0,26.4533,26.5211,26.3757,26.5114,2385037.0
2023-05-05 09:50:00,27.36,27.38,27.31,27.35,1633336.0,26.5211,26.5405,26.4726,26.5114,1633336.0
2023-05-05 09:55:00,27.35,27.45,27.3,27.44,1837030.0,26.5114,26.6083,26.4629,26.5987,1837030.0
2023-05-05 10:00:00,27.44,27.51,27.44,27.49,2395936.0,26.5987,26.6665,26.5987,26.6471,2395936.0
2023-05-05 10:05:00,27.5,27.66,27.47,27.63,2105798.0,26.6568,26.8119,26.6277,26.7828,2105798.0
2023-05-05 10:10:00,27.64,27.7,27.6,27.69,1442030.0,26.7925,26.8507,26.7537,26.841,1442030.0
2023-05-05 10:15:00,27.69,27.74,27.67,27.73,1525427.0,26.841,26.8895,26.8216,26.8798,1525427.0
2023-05-05 10:20:00,27.73,27.75,27.63,27.68,2261929.0,26.8798,26.8992,26.7828,26.8313,2261929.0
2023-05-05 10:25:00,27.68,27.72,27.63,27.69,1249404.0,26.8313,26.8701,26.7828,26.841,1249404.0
2023-05-05 10:30:00,27.7,27.82,27.69,27.81,1756743.0,26.8507,26.967,26.841,26.9573,1756743.0
2023-05-05 10:35:00,27.81,27.92,27.79,27.91,1784910.0,26.9573,27.0639,26.9379,27.0542,1784910.0
2023-05-05 10:40:00,27.91,27.96,27.87,27.91,1612576.0,27.0542,27.1027,27.0155,27.0542,1612576.0
2023-05-05 10:45:00,27.92,27.93,27.86,27.87,932851.0,27.0639,27.0736,27.0058,27.0155,932851.0
2023-05-05 10:50:00,27.87,27.9,27.86,27.87,708357.0,27.0155,27.0446,27.0058,27.0155,708357.0
2023-05-05 10:55:00,27.88,27.88,27.82,27.85,1235566.0,27.0252,27.0252,26.967,26.9961,1235566.0
2023-05-05 11:00:00,27.84,27.89,27.82,27.86,984379.0,26.9864,27.0349,26.967,27.0058,984379.0
2023-05-05 11:05:00,27.86,27.91,27.8,27.83,1799895.0,27.0058,27.0542,26.9476,26.9767,1799895.0
2023-05-05 11:10:00,27.84,27.89,27.78,27.88,1018750.0,26.9864,27.0349,26.9282,27.0252,1018750.0
2023-05-05 11:15:00,27.89,27.89,27.74,27.77,1006630.0,27.0349,27.0349,26.8895,26.9185,1006630.0
2023-05-05 11:20:00,27.78,27.86,27.77,27.85,867313.0,26.9282,27.0058,26.9185,26.9961,867313.0
2023-05-05 11:25:00,27.85,27.94,27.83,27.92,1149347.0,26.9961,27.0833,26.9767,27.0639,1149347.0
2023-05-05 11:30:00,27.93,27.94,27.89,27.91,898471.0,27.0736,27.0833,27.0349,27.0542,898471.0
2023-05-05 11:35:00,27.9,27.91,27.87,27.89,464053.0,27.0446,27.0542,27.0155,27.0349,464053.0
2023-05-05 11:40:00,27.88,27.9,27.83,27.88,891356.0,27.0252,27.0446,26.9767,27.0252,891356.0
2023-05-05 11:45:00,27.88,27.92,27.86,27.89,702815.0,27.0252,27.0639,27.0058,27.0349,702815.0
2023-05-05 11:50:00,27.89,27.9,27.82,27.84,1183485.0,27.0349,27.0446,26.967,26.9864,1183485.0
2023-05-05 11:55:00,27.83,27.85,27.78,27.83,866381.0,26.9767,26.9961,26.9282,26.9767,866381.0
2023-05-05 12:00:00,27.84,27.88,27.8,27.81,735867.0,26.9864,27.0252,26.9476,26.9573,735867.0
2023-05-05 12:05:00,27.81,27.81,27.75,27.79,856715.0,26.9573,26.9573,26.8992,26.9379,856715.0
2023-05-05 12:10:00,27.79,27.82,27.77,27.79,522283.0,26.9379,26.967,26.9185,26.9379,522283.0
2023-05-05 12:15:00,27.79,27.81,27.76,27.76,523752.0,26.9379,26.9573,26.9088,26.9088,523752.0
2023-05-05 12:20:00,27.77,27.85,27.76,27.84,600982.0,26.9185,26.9961,26.9088,26.9864,600982.0
2023-05-05 12:25:00,27.85,27.85,27.73,27.79,592488.0,26.9961,26.9961,26.8798,26.9379,592488.0
2023-05-05 12:30:00,27.79,27.83,27.75,27.82,471358.0,26.9379,26.9767,26.8992,26.967,471358.0
2023-05-05 12:35:00,27.82,27.83,27.77,27.82,307522.0,26.967,26.9767,26.9185,26.967,307522.0
2023-05-05 12:40:00,27.81,27.87,27.8,27.83,743739.0,26.9573,27.0155,26.9476,26.9767,743739.0
2023-05-05 12:45:00,27.83,27.85,27.73,27.79,736251.0,26.9767,26.9961,26.8798,26.9379,736251.0
2023-05-05 12:50:00,27.78,27.87,27.78,27.86,648444.0,26.9282,27.0155,26.9282,27.0058,648444.0
2023-05-05 12:55:00,27.86,27.93,27.82,27.92,1491395.0,27.0058,27.0736,26.967,27.0639,1491395.0
2023-05-05 13:00:00,27.92,27.94,27.9,27.93,795560.0,27.0639,27.0833,27.0446,27.0736,795560.0
2023-05-05 13:05:00,27.93,27.96,27.9,27.95,755758.0,27.0736,27.1027,27.0446,27.093,755758.0
2023-05-05 13:10:00,27.95,27.99,27.93,27.97,661721.0,27.093,27.1318,27.0736,27.1124,661721.0
2023-05-05 13:15:00,27.98,27.99,27.93,27.97,804759.0,27.1221,27.1318,27.0736,27.1124,804759.0
2023-05-05 13:20:00,27.98,28.02,27.97,28.0,1096101.0,27.1221,27.1609,27.1124,27.1415,1096101.0
2023-05-05 13:25:00,28.0,28.03,27.97,28.02,652977.0,27.1415,27.1706,27.1124,27.1609,652977.0
2023-05-05 13:30:00,28.03,28.09,28.02,28.09,868234.0,27.1706,27.2287,27.1609,27.2287,868234.0
2023-05-05 13:35:00,28.09,28.12,28.06,28.09,730954.0,27.2287,27.2578,27.1996,27.2287,730954.0
2023-05-05 13:40:00,28.09,28.1,28.06,28.1,495333.0,27.2287,27.2384,27.1996,27.2384,495333.0
2023-05-05 13:45:00,28.11,28.13,28.07,28.11,616329.0,27.2481,27.2675,27.2093,27.2481,616329.0
2023-05-05 13:50:00,28.12,28.13,28.09,28.12,568008.0,27.2578,27.2675,27.2287,27.2578,568008.0
2023-05-05 13:55:00,28.11,28.14,28.08,28.14,640660.0,27.2481,27.2772,27.219,27.2772,640660.0
2023-05-05 14:00:00,28.14,28.2,28.12,28.19,1010741.0,27.2772,27.3354,27.2578,27.3257,1010741.0
2023-05-05 14:05:00,28.19,28.2,28.17,28.18,738136.0,27.3257,27.3354,27.3063,27.316,738136.0
2023-05-05 14:10:00,28.18,28.19,28.09,28.11,1089776.0,27.316,27.3257,27.2287,27.2481,1089776.0
2023-05-05 14:15:00,28.12,28.13,28.07,28.1,892709.0,27.2578,27.2675,27.2093,27.2384,892709.0
2023-05-05 14:20:00,28.09,28.15,28.09,28.14,816598.0,27.2287,27.2869,27.2287,27.2772,816598.0
2023-05-05 14:25:00,28.14,28.25,28.13,28.22,1484861.0,27.2772,27.3838,27.2675,27.3547,1484861.0
2023-05-05 14:30:00,28.24,28.27,28.21,28.23,905464.0,27.3741,27.4032,27.345,27.3644,905464.0
2023-05-05 14:35:00,28.24,28.27,28.23,28.24,770880.0,27.3741,27.4032,27.3644,27.3741,770880.0
2023-05-05 14:40:00,28.25,28.32,28.24,28.31,1255295.0,27.3838,27.4517,27.3741,27.442,1255295.0
2023-05-05 14:45:00,28.31,28.34,28.29,28.34,913022.0,27.442,27.4711,27.4226,27.4711,913022.0
2023-05-05 14:50:00,28.34,28.4,28.33,28.4,977441.0,27.4711,27.5292,27.4614,27.5292,977441.0
2023-05-05 14:55:00,28.4,28.46,28.37,28.39,1842177.0,27.5292,27.5874,27.5001,27.5195,1842177.0
2023-05-05 15:00:00,28.4,28.4,28.32,28.4,1264224.0,27.5292,27.5292,27.4517,27.5292,1264224.0
2023-05-05 15:05:00,28.39,28.42,28.38,28.41,656316.0,27.5195,27.5486,27.5098,27.5389,656316.0
2023-05-05 15:10:00,28.41,28.42,28.35,28.35,646470.0,27.5389,27.5486,27.4808,27.4808,646470.0
2023-05-05 15:15:00,28.36,28.4,28.29,28.3,996314.0,27.4904,27.5292,27.4226,27.4323,996314.0
2023-05-05 15:20:00,28.31,28.35,28.24,28.34,1308042.0,27.442,27.4808,27.3741,27.4711,1308042.0
2023-05-05 15:25:00,28.34,28.36,28.3,28.35,640738.0,27.4711,27.4904,27.4323,27.4808,640738.0
2023-05-05 15:30:00,28.35,28.37,28.31,28.34,789826.0,27.4808,27.5001,27.442,27.4711,789826.0
2023-05-05 15:35:00,28.35,28.36,28.3,28.31,628825.0,27.4808,27.4904,27.4323,27.442,628825.0
2023-05-05 15:40:00,28.31,28.34,28.29,28.33,733489.0,27.442,27.4711,27.4226,27.4614,733489.0
2023-05-05 15:45:00,28.32,28.33,28.26,28.31,887905.0,27.4517,27.4614,27.3935,27.442,887905.0
2023-05-05 15:50:00,28.3,28.31,28.23,28.27,1831665.0,27.4323,27.442,27.3644,27.4032,1831665.0
2023-05-05 15:55:00,28.28,28.32,28.16,28.25,3060420.0,27.4129,27.4517,27.2966,27.3838,3060420.0
2023-05-08 09:30:00,28.1,28.17,28.05,28.06,1950005.0,27.2384,27.3063,27.19,27.1996,1950005.0
2023-05-08 09:35:00,28.06,28.09,27.96,28.03,1792300.0,27.1996,27.2287,27.1027,27.1706,1792300.0
2023-05-08 09:40:00,28.03,28.08,27.92,27.96,1697566.0,27.1706,27.219,27.0639,27.1027,1697566.0
2023-05-08 09:45:00,27.95,28.01,27.9,27.96,1438059.0,27.093,27.1512,27.0446,27.1027,1438059.0
2023-05-08 09:50:00,27.95,27.96,27.86,27.87,1478573.0,27.093,27.1027,27.0058,27.0155,1478573.0
2023-05-08 09:55:00,27.86,27.94,27.86,27.92,960802.0,27.0058,27.0833,27.0058,27.0639,960802.0
2023-05-08 10:00:00,27.92,28.04,27.88,27.97,1699967.0,27.0639,27.1803,27.0252,27.1124,1699967.0
2023-05-08 10:05:00,27.97,28.01,27.91,27.93,953888.0,27.1124,27.1512,27.0542,27.0736,953888.0
2023-05-08 10:10:00,27.93,28.0,27.88,27.93,962356.0,27.0736,27.1415,27.0252,27.0736,962356.0
2023-05-08 10:15:00,27.94,28.0,27.87,28.0,981024.0,27.0833,27.1415,27.0155,27.1415,981024.0
2023-05-08 10:20:00,27.99,28.03,27.97,27.98,1154157.0,27.1318,27.1706,27.1124,27.1221,1154157.0
2023-05-08 10:25:00,27.99,27.99,27.91,27.93,912011.0,27.1318,27.1318,27.0542,27.0736,912011.0
2023-05-08 10:30:00,27.93,28.0,27.83,27.85,1391447.0,27.0736,27.1415,26.9767,26.9961,1391447.0
2023-05-08 10:35:00,27.85,27.94,27.82,27.92,1173954.0,26.9961,27.0833,26.967,27.0639,1173954.0
2023-05-08 10:40:00,27.92,27.98,27.91,27.97,878047.0,27.0639,27.1221,27.0542,27.1124,878047.0
2023-05-08 10:45:00,27.96,28.07,27.94,28.05,1048009.0,27.1027,27.2093,27.0833,27.19,1048009.0
2023-05-08 10:50:00,28.05,28.06,28.01,28.05,663847.0,27.19,27.1996,27.1512,27.19,663847.0
2023-05-08 10:55:00,28.05,28.09,28.02,28.03,1033730.0,27.19,27.2287,27.1609,27.1706,1033730.0
2023-05-08 11:00:00,28.03,28.1,28.02,28.07,894585.0,27.1706,27.2384,27.1609,27.2093,894585.0
2023-05-08 11:05:00,28.07,28.13,28.03,28.12,853232.0,27.2093,27.2675,27.1706,27.2578,853232.0
2023-05-08 11:10:00,28.13,28.17,28.11,28.12,1410303.0,27.2675,27.3063,27.2481,27.2578,1410303.0
2023-05-08 11:15:00,28.12,28.15,28.08,28.14,1092644.0,27.2578,27.2869,27.219,27.2772,1092644.0
2023-05-08 11:20:00,28.14,28.15,28.08,28.11,656311.0,27.2772,27.2869,27.219,27.2481,656311.0
2023-05-08 11:25:00,28.11,28.12,28.02,28.03,993202.0,27.2481,27.2578,27.1609,27.1706,993202.0
2023-05-08 11:30:00,28.04,28.1,27.97,28.09,1069276.0,27.1803,27.2384,27.1124,27.2287,1069276.0
2023-05-08 11:35:00,28.09,28.13,28.07,28.1,543955.0,27.2287,27.2675,27.2093,27.2384,543955.0
2023-05-08 11:40:00,28.1,28.16,28.09,28.16,723404.0,27.2384,27.2966,27.2287,27.2966,723404.0
2023-05-08 11:45:00,28.16,28.2,28.13,28.17,848060.0,27.2966,27.3354,27.2675,27.3063,848060.0
2023-05-08 11:50:00,28.16,28.25,28.14,28.24,1062187.0,27.2966,27.3838,27.2772,27.3741,1062187.0
2023-05-08 11:55:00,28.25,28.25,28.19,28.25,710995.0,27.3838,27.3838,27.3257,27.3838,710995.0
2023-05-08 12:00:00,28.24,28.26,28.19,28.2,1055125.0,27.3741,27.3935,27.3257,27.3354,1055125.0
2023-05-08 12:05:00,28.2,28.26,28.18,28.25,711863.0,27.3354,27.3935,27.316,27.3838,711863.0
2023-05-08 12:10:00,28.24,28.26,28.18,28.2,579702.0,27.3741,27.3935,27.316,27.3354,579702.0
2023-05-08 12:15:00,28.2,28.21,28.15,28.21,678490.0,27.3354,27.345,27.2869,27.345,678490.0
2023-05-08 12:20:00,28.2,28.22,28.17,28.2,350658.0,27.3354,27.3547,27.3063,27.3354,350658.0
2023-05-08 12:25:00,28.2,28.23,28.18,28.21,454098.0,27.3354,27.3644,27.316,27.345,454098.0
2023-05-08 12:30:00,28.2,28.24,28.16,28.17,513499.0,27.3354,27.3741,27.2966,27.3063,513499.0
2023-05-08 12:35:00,28.17,28.24,28.16,28.22,509522.0,27.3063,27.3741,27.2966,27.3547,509522.0
2023-05-08 12:40:00,28.23,28.24,28.18,28.23,362027.0,27.3644,27.3741,27.316,27.3644,362027.0
2023-05-08 12:45:00,28.22,28.23,28.19,28.22,367799.0,27.3547,27.3644,27.3257,27.3547,367799.0
2023-05-08 12:50:00,28.23,28.28,28.22,28.26,480680.0,27.3644,27.4129,27.3547,27.3935,480680.0
2023-05-08 12:55:00,28.27,28.29,28.22,28.28,749097.0,27.4032,27.4226,27.3547,27.4129,749097.0
2023-05-08 13:00:00,28.28,28.3,28.24,28.25,550969.0,27.4129,27.4323,27.3741,27.3838,550969.0
2023-05-08 13:05:00,28.24,28.3,28.21,28.28,482077.0,27.3741,27.4323,27.345,27.4129,482077.0
2023-05-08 13:10:00,28.28,28.36,28.28,28.35,919768.0,27.4129,27.4904,27.4129,27.4808,919768.0
2023-05-08 13:15:00,28.36,28.37,28.33,28.36,615606.0,27.4904,27.5001,27.4614,27.4904,615606.0
2023-05-08 13:20:00,28.36,28.37,28.32,28.34,692659.0,27.4904,27.5001,27.4517,27.4711,692659.0
2023-05-08 13:25:00,28.34,28.38,28.32,28.35,595284.0,27.4711,27.5098,27.4517,27.4808,595284.0
2023-05-08 13:30:00,28.35,28.42,28.35,28.41,920151.0,27.4808,27.5486,27.4808,27.5389,920151.0
2023-05-08 13:35:00,28.41,28.45,28.38,28.44,806084.0,27.5389,27.5777,27.5098,27.568,806084.0
2023-05-08 13:40:00,28.45,28.45,28.36,28.38,981217.0,27.5777,27.5777,27.4904,27.5098,981217.0
2023-05-08 13:45:00,28.38,28.44,28.37,28.42,516061.0,27.5098,27.568,27.5001,27.5486,516061.0
2023-05-08 13:50:00,28.42,28.45,28.4,28.42,537374.0,27.5486,27.5777,27.5292,27.5486,537374.0
2023-05-08 13:55:00,28.42,28.43,28.38,28.4,607797.0,27.5486,27.5583,27.5098,27.5292,607797.0
2023-05-08 14:00:00,28.39,28.42,28.29,28.32,910488.0,27.5195,27.5486,27.4226,27.4517,910488.0
2023-05-08 14:05:00,28.32,28.32,28.03,28.11,2487037.0,27.4517,27.4517,27.1706,27.2481,2487037.0
2023-05-08 14:10:00,28.1,28.22,28.07,28.2,1401077.0,27.2384,27.3547,27.2093,27.3354,1401077.0
2023-05-08 14:15:00,28.19,28.29,28.18,28.28,944881.0,27.3257,27.4226,27.316,27.4129,944881.0
2023-05-08 14:20:00,28.28,28.37,28.27,28.35,959478.0,27.4129,27.5001,27.4032,27.4808,959478.0
2023-05-08 14:25:00,28.35,28.37,28.32,28.35,465252.0,27.4808,27.5001,27.4517,27.4808,465252.0
2023-05-08 14:30:00,28.36,28.4,28.35,28.39,571087.0,27.4904,27.5292,27.4808,27.5195,571087.0
2023-05-08 14:35:00,28.39,28.41,28.36,28.39,559120.0,27.5195,27.5389,27.4904,27.5195,559120.0
2023-05-08 14:40:00,28.39,28.45,28.37,28.45,748991.0,27.5195,27.5777,27.5001,27.5777,748991.0
2023-05-08 14:45:00,28.44,28.5,28.41,28.48,1053855.0,27.568,27.6262,27.5389,27.6068,1053855.0
2023-05-08 14:50:00,28.49,28.54,28.46,28.48,1317772.0,27.6165,27.6649,27.5874,27.6068,1317772.0
2023-05-08 14:55:00,28.47,28.5,28.45,28.5,469490.0,27.5971,27.6262,27.5777,27.6262,469490.0
2023-05-08 15:00:00,28.5,28.52,28.45,28.47,731026.0,27.6262,27.6455,27.5777,27.5971,731026.0
2023-05-08 15:05:00,28.47,28.5,28.45,28.47,433585.0,27.5971,27.6262,27.5777,27.5971,433585.0
2023-05-08 15:10:00,28.46,28.48,28.39,28.4,696598.0,27.5874,27.6068,27.5195,27.5292,696598.0
2023-05-08 15:15:00,28.41,28.44,28.34,28.44,1620834.0,27.5389,27.568,27.4711,27.568,1620834.0
2023-05-08 15:20:00,28.44,28.46,28.4,28.43,580885.0,27.568,27.5874,27.5292,27.5583,580885.0
2023-05-08 15:25:00,28.43,28.44,28.36,28.38,644753.0,27.5583,27.568,27.4904,27.5098,644753.0
2023-05-08 15:30:00,28.37,28.4,28.34,28.38,600335.0,27.5001,27.5292,27.4711,27.5098,600335.0
2023-05-08 15:35:00,28.38,28.41,28.36,28.4,397581.0,27.5098,27.5389,27.4904,27.5292,397581.0
2023-05-08 15:40:00,28.4,28.47,28.38,28.46,777751.0,27.5292,27.5971,27.5098,27.5874,777751.0
2023-05-08 15:45:00,28.45,28.5,28.43,28.47,880067.0,27.5777,27.6262,27.5583,27.5971,880067.0
2023-05-08 15:50:00,28.47,28.5,28.4,28.45,1307057.0,27.5971,27.6262,27.5292,27.5777,1307057.0
2023-05-08 15:55:00,28.46,28.46,28.4,28.44,1379091.0,27.5874,27.5874,27.5292,27.568,1379091.0
2023-05-09 09:30:00,27.99,28.09,27.97,28.0,2088575.0,27.1318,27.2287,27.1124,27.1415,2088575.0
2023-05-09 09:35:00,28.0,28.04,27.95,28.01,1479260.0,27.1415,27.1803,27.093,27.1512,1479260.0
2023-05-09 09:40:00,28.01,28.06,27.97,28.04,1300380.0,27.1512,27.1996,27.1124,27.1803,1300380.0
2023-05-09 09:45:00,28.04,28.09,28.02,28.04,1479939.0,27.1803,27.2287,27.1609,27.1803,1479939.0
2023-05-09 09:50:00,28.05,28.06,27.97,28.0,1093270.0,27.19,27.1996,27.1124,27.1415,1093270.0
2023-05-09 09:55:00,28.0,28.18,27.99,28.17,1737458.0,27.1415,27.316,27.1318,27.3063,1737458.0
2023-05-09 10:00:00,28.17,28.22,28.12,28.16,1424410.0,27.3063,27.3547,27.2578,27.2966,1424410.0
2023-05-09 10:05:00,28.16,28.18,28.02,28.05,976861.0,27.2966,27.316,27.1609,27.19,976861.0
2023-05-09 10:10:00,28.06,28.09,27.96,28.0,1135614.0,27.1996,27.2287,27.1027,27.1415,1135614.0
2023-05-09 10:15:00,28.0,28.04,27.96,27.99,1061411.0,27.1415,27.1803,27.1027,27.1318,1061411.0
2023-05-09 10:20:00,27.98,28.04,27.98,28.03,809796.0,27.1221,27.1803,27.1221,27.1706,809796.0
2023-05-09 10:25:00,28.03,28.05,27.95,27.99,1141562.0,27.1706,27.19,27.093,27.1318,1141562.0
2023-05-09 10:30:00,28.0,28.05,27.95,28.0,818317.0,27.1415,27.19,27.093,27.1415,818317.0
2023-05-09 10:35:00,28.0,28.1,27.96,28.08,1107621.0,27.1415,27.2384,27.1027,27.219,1107621.0
2023-05-09 10:40:00,28.09,28.12,28.06,28.11,1062890.0,27.2287,27.2578,27.1996,27.2481,1062890.0
2023-05-09 10:45:00,28.11,28.14,28.03,28.05,979542.0,27.2481,27.2772,27.1706,27.19,979542.0
2023-05-09 10:50:00,28.06,28.1,28.04,28.07,446704.0,27.1996,27.2384,27.1803,27.2093,446704.0
2023-05-09 10:55:00,28.07,28.11,28.06,28.07,475535.0,27.2093,27.2481,27.1996,27.2093,475535.0
2023-05-09 11:00:00,28.07,28.11,28.05,28.09,653342.0,27.2093,27.2481,27.19,27.2287,653342.0
2023-05-09 11:05:00,28.09,28.1,27.99,28.02,960367.0,27.2287,27.2384,27.1318,27.1609,960367.0
2023-05-09 11:10:00,28.02,28.02,27.88,27.96,1648915.0,27.1609,27.1609,27.0252,27.1027,1648915.0
2023-05-09 11:15:00,27.96,28.05,27.95,28.03,857164.0,27.1027,27.19,27.093,27.1706,857164.0
2023-05-09 11:20:00,28.03,28.05,27.99,28.01,478662.0,27.1706,27.19,27.1318,27.1512,478662.0
2023-05-09 11:25:00,28.01,28.03,27.94,27.95,740068.0,27.1512,27.1706,27.0833,27.093,740068.0
2023-05-09 11:30:00,27.95,27.99,27.92,27.98,569130.0,27.093,27.1318,27.0639,27.1221,569130.0
2023-05-09 11:35:00,27.99,28.01,27.93,27.97,461111.0,27.1318,27.1512,27.0736,27.1124,461111.0
2023-05-09 11:40:00,27.97,28.0,27.96,27.98,376297.0,27.1124,27.1415,27.1027,27.1221,376297.0
2023-05-09 11:45:00,27.98,28.01,27.96,27.97,276342.0,27.1221,27.1512,27.1027,27.1124,276342.0
2023-05-09 11:50:00,27.97,27.98,27.91,27.93,739218.0,27.1124,27.1221,27.0542,27.0736,739218.0
2023-05-09 11:55:00,27.93,27.94,27.85,27.88,906282.0,27.0736,27.0833,26.9961,27.0252,906282.0
2023-05-09 12:00:00,27.87,27.92,27.84,27.85,599023.0,27.0155,27.0639,26.9864,26.9961,599023.0
2023-05-09 12:05:00,27.84,27.89,27.83,27.88,722447.0,26.9864,27.0349,26.9767,27.0252,722447.0
2023-05-09 12:10:00,27.88,27.89,27.83,27.88,304715.0,27.0252,27.0349,26.9767,27.0252,304715.0
2023-05-09 12:15:00,27.87,27.9,27.85,27.86,284826.0,27.0155,27.0446,26.9961,27.0058,284826.0
2023-05-09 12:20:00,27.87,27.93,27.85,27.92,466784.0,27.0155,27.0736,26.9961,27.0639,466784.0
2023-05-09 12:25:00,27.91,27.92,27.86,27.87,342657.0,27.0542,27.0639,27.0058,27.0155,342657.0
2023-05-09 12:30:00,27.87,27.93,27.86,27.92,536021.0,27.0155,27.0736,27.0058,27.0639,536021.0
2023-05-09 12:35:00,27.92,27.93,27.86,27.89,323124.0,27.0639,27.0736,27.0058,27.0349,323124.0
2023-05-09 12:40:00,27.88,27.92,27.86,27.91,394135.0,27.0252,27.0639,27.0058,27.0542,394135.0
2023-05-09 12:45:00,27.92,27.96,27.9,27.93,795217.0,27.0639,27.1027,27.0446,27.0736,795217.0
2023-05-09 12:50:00,27.93,27.97,27.92,27.96,692508.0,27.0736,27.1124,27.0639,27.1027,692508.0
2023-05-09 12:55:00,27.96,28.03,27.96,28.02,838420.0,27.1027,27.1706,27.1027,27.1609,838420.0
2023-05-09 13:00:00,28.02,28.05,27.98,28.02,832779.0,27.1609,27.19,27.1221,27.1609,832779.0
2023-05-09 13:05:00,28.01,28.04,27.99,28.02,525539.0,27.1512,27.1803,27.1318,27.1609,525539.0
2023-05-09 13:10:00,28.02,28.05,28.0,28.02,510604.0,27.1609,27.19,27.1415,27.1609,510604.0
2023-05-09 13:15:00,28.02,28.03,27.99,28.03,384058.0,27.1609,27.1706,27.1318,27.1706,384058.0
2023-05-09 13:20:00,28.03,28.04,27.99,28.0,358302.0,27.1706,27.1803,27.1318,27.1415,358302.0
2023-05-09 13:25:00,28.0,28.0,27.95,27.98,462422.0,27.1415,27.1415,27.093,27.1221,462422.0
2023-05-09 13:30:00,27.98,28.01,27.97,28.01,292683.0,27.1221,27.1512,27.1124,27.1512,292683.0
2023-05-09 13:35:00,28.01,28.02,27.93,27.96,654199.0,27.1512,27.1609,27.0736,27.1027,654199.0
2023-05-09 13:40:00,27.96,27.98,27.94,27.94,347798.0,27.1027,27.1221,27.0833,27.0833,347798.0
2023-05-09 13:45:00,27.94,27.96,27.91,27.94,452548.0,27.0833,27.1027,27.0542,27.0833,452548.0
2023-05-09 13:50:00,27.94,28.01,27.93,28.01,603242.0,27.0833,27.1512,27.0736,27.1512,603242.0
2023-05-09 13:55:00,28.01,28.03,27.99,28.01,634655.0,27.1512,27.1706,27.1318,27.1512,634655.0
2023-05-09 14:00:00,28.01,28.07,28.0,28.05,701694.0,27.1512,27.2093,27.1415,27.19,701694.0
2023-05-09 14:05:00,28.04,28.06,27.99,28.04,586819.0,27.1803,27.1996,27.1318,27.1803,586819.0
2023-05-09 14:10:00,28.04,28.06,28.02,28.02,506325.0,27.1803,27.1996,27.1609,27.1609,506325.0
2023-05-09 14:15:00,28.03,28.07,28.01,28.05,469433.0,27.1706,27.2093,27.1512,27.19,469433.0
2023-05-09 14:20:00,28.05,28.07,28.01,28.01,367434.0,27.19,27.2093,27.1512,27.1512,367434.0
2023-05-09 14:25:00,28.02,28.03,27.98,28.01,529767.0,27.1609,27.1706,27.1221,27.1512,529767.0
2023-05-09 14:30:00,28.01,28.04,27.97,27.97,450249.0,27.1512,27.1803,27.1124,27.1124,450249.0
2023-05-09 14:35:00,27.97,28.02,27.97,28.01,396889.0,27.1124,27.1609,27.1124,27.1512,396889.0
2023-05-09 14:40:00,28.01,28.02,27.99,28.02,237860.0,27.1512,27.1609,27.1318,27.1609,237860.0
2023-05-09 14:45:00,28.02,28.03,28.0,28.01,386799.0,27.1609,27.1706,27.1415,27.1512,386799.0
2023-05-09 14:50:00,28.02,28.02,27.86,27.88,993148.0,27.1609,27.1609,27.0058,27.0252,993148.0
2023-05-09 14:55:00,27.88,27.96,27.87,27.94,859943.0,27.0252,27.1027,27.0155,27.0833,859943.0
2023-05-09 15:00:00,27.94,27.97,27.93,27.97,436036.0,27.0833,27.1124,27.0736,27.1124,436036.0
2023-05-09 15:05:00,27.96,27.98,27.94,27.96,485086.0,27.1027,27.1221,27.0833,27.1027,485086.0
2023-05-09 15:10:00,27.95,27.96,27.88,27.9,709543.0,27.093,27.1027,27.0252,27.0446,709543.0
2023-05-09 15:15:00,27.9,27.9,27.86,27.87,920615.0,27.0446,27.0446,27.0058,27.0155,920615.0
2023-05-09 15:20:00,27.87,27.89,27.84,27.87,594388.0,27.0155,27.0349,26.9864,27.0155,594388.0
2023-05-09 15:25:00,27.88,27.89,27.86,27.87,492911.0,27.0252,27.0349,27.0058,27.0155,492911.0
2023-05-09 15:30:00,27.87,27.92,27.85,27.91,807743.0,27.0155,27.0639,26.9961,27.0542,807743.0
2023-05-09 15:35:00,27.91,27.92,27.86,27.86,478113.0,27.0542,27.0639,27.0058,27.0058,478113.0
2023-05-09 15:40:00,27.86,27.89,27.8,27.85,2022300.0,27.0058,27.0349,26.9476,26.9961,2022300.0
2023-05-09 15:45:00,27.85,27.92,27.83,27.92,783391.0,26.9961,27.0639,26.9767,27.0639,783391.0
2023-05-09 15:50:00,27.92,27.95,27.88,27.89,1232075.0,27.0639,27.093,27.0252,27.0349,1232075.0
2023-05-09 15:55:00,27.88,27.92,27.83,27.88,1963323.0,27.0252,27.0639,26.9767,27.0252,1963323.0
2023-05-10 09:30:00,28.52,28.84,28.51,28.78,6412170.0,27.6455,27.9557,27.6358,27.8976,6412170.0
2023-05-10 09:35:00,28.78,28.85,28.58,28.61,4123094.0,27.8976,27.9654,27.7037,27.7328,4123094.0
2023-05-10 09:40:00,28.61,28.64,28.24,28.46,5000362.0,27.7328,27.7619,27.3741,27.5874,5000362.0
2023-05-10 09:45:00,28.46,28.51,28.36,28.39,2507504.0,27.5874,27.6358,27.4904,27.5195,2507504.0
2023-05-10 09:50:00,28.4,28.45,28.36,28.41,1407270.0,27.5292,27.5777,27.4904,27.5389,1407270.0
2023-05-10 09:55:00,28.41,28.6,28.37,28.59,2758620.0,27.5389,27.7231,27.5001,27.7134,2758620.0
2023-05-10 10:00:00,28.59,28.88,28.59,28.83,4037654.0,27.7134,27.9945,27.7134,27.946,4037654.0
2023-05-10 10:05:00,28.84,28.92,28.81,28.88,2479236.0,27.9557,28.0333,27.9266,27.9945,2479236.0
2023-05-10 10:10:00,28.88,28.93,28.84,28.85,1756210.0,27.9945,28.043,27.9557,27.9654,1756210.0
2023-05-10 10:15:00,28.86,28.94,28.54,28.61,3913039.0,27.9751,28.0527,27.6649,27.7328,3913039.0
2023-05-10 10:20:00,28.61,28.75,28.61,28.72,2522724.0,27.7328,27.8685,27.7328,27.8394,2522724.0
2023-05-10 10:25:00,28.72,28.79,28.69,28.71,1821414.0,27.8394,27.9073,27.8103,27.8297,1821414.0
2023-05-10 10:30:00,28.71,28.81,28.71,28.79,1677122.0,27.8297,27.9266,27.8297,27.9073,1677122.0
2023-05-10 10:35:00,28.78,28.81,28.64,28.65,1665318.0,27.8976,27.9266,27.7619,27.7716,1665318.0
2023-05-10 10:40:00,28.65,28.7,28.32,28.34,3432637.0,27.7716,27.82,27.4517,27.4711,3432637.0
2023-05-10 10:45:00,28.34,28.41,28.2,28.35,3918932.0,27.4711,27.5389,27.3354,27.4808,3918932.0
2023-05-10 10:50:00,28.36,28.36,28.2,28.24,2098354.0,27.4904,27.4904,27.3354,27.3741,2098354.0
2023-05-10 10:55:00,28.25,28.25,28.09,28.23,2442353.0,27.3838,27.3838,27.2287,27.3644,2442353.0
2023-05-10 11:00:00,28.24,28.33,28.23,28.27,1980090.0,27.3741,27.4614,27.3644,27.4032,1980090.0
2023-05-10 11:05:00,28.28,28.39,28.27,28.38,1576076.0,27.4129,27.5195,27.4032,27.5098,1576076.0
2023-05-10 11:10:00,28.38,28.41,28.27,28.27,1331203.0,27.5098,27.5389,27.4032,27.4032,1331203.0
2023-05-10 11:15:00,28.28,28.39,28.26,28.36,834357.0,27.4129,27.5195,27.3935,27.4904,834357.0
2023-05-10 11:20:00,28.36,28.51,28.36,28.51,1584205.0,27.4904,27.6358,27.4904,27.6358,1584205.0
2023-05-10 11:25:00,28.5,28.54,28.47,28.52,1140204.0,27.6262,27.6649,27.5971,27.6455,1140204.0
2023-05-10 11:30:00,28.52,28.66,28.51,28.64,2098373.0,27.6455,27.7812,27.6358,27.7619,2098373.0
2023-05-10 11:35:00,28.64,28.67,28.6,28.62,950491.0,27.7619,27.7909,27.7231,27.7425,950491.0
2023-05-10 11:40:00,28.61,28.69,28.61,28.63,914404.0,27.7328,27.8103,27.7328,27.7522,914404.0
2023-05-10 11:45:00,28.63,28.67,28.6,28.65,900260.0,27.7522,27.7909,27.7231,27.7716,900260.0
2023-05-10 11:50:00,28.65,28.67,28.55,28.58,1127805.0,27.7716,27.7909,27.6746,27.7037,1127805.0
2023-05-10 11:55:00,28.57,28.59,28.5,28.52,1240619.0,27.694,27.7134,27.6262,27.6455,1240619.0
2023-05-10 12:00:00,28.53,28.53,28.36,28.42,1906570.0,27.6552,27.6552,27.4904,27.5486,1906570.0
2023-05-10 12:05:00,28.42,28.44,28.34,28.38,583918.0,27.5486,27.568,27.4711,27.5098,583918.0
2023-05-10 12:10:00,28.37,28.47,28.31,28.41,1372055.0,27.5001,27.5971,27.442,27.5389,1372055.0
2023-05-10 12:15:00,28.42,28.46,28.37,28.46,725043.0,27.5486,27.5874,27.5001,27.5874,725043.0
2023-05-10 12:20:00,28.46,28.48,28.39,28.45,842442.0,27.5874,27.6068,27.5195,27.5777,842442.0
2023-05-10 12:25:00,28.45,28.47,28.37,28.46,817026.0,27.5777,27.5971,27.5001,27.5874,817026.0
2023-05-10 12:30:00,28.46,28.49,28.4,28.46,623566.0,27.5874,27.6165,27.5292,27.5874,623566.0
2023-05-10 12:35:00,28.46,28.51,28.36,28.51,1028729.0,27.5874,27.6358,27.4904,27.6358,1028729.0
2023-05-10 12:40:00,28.51,28.54,28.44,28.46,876919.0,27.6358,27.6649,27.568,27.5874,876919.0
2023-05-10 12:45:00,28.46,28.48,28.4,28.42,705391.0,27.5874,27.6068,27.5292,27.5486,705391.0
2023-05-10 12:50:00,28.42,28.49,28.32,28.35,994224.0,27.5486,27.6165,27.4517,27.4808,994224.0
2023-05-10 12:55:00,28.36,28.4,28.25,28.31,957325.0,27.4904,27.5292,27.3838,27.442,957325.0
2023-05-10 13:00:00,28.3,28.34,28.25,28.33,1090834.0,27.4323,27.4711,27.3838,27.4614,1090834.0
2023-05-10 13:05:00,28.33,28.39,28.3,28.33,1118078.0,27.4614,27.5195,27.4323,27.4614,1118078.0
2023-05-10 13:10:00,28.32,28.36,28.19,28.31,1742311.0,27.4517,27.4904,27.3257,27.442,1742311.0
2023-05-10 13:15:00,28.3,28.31,28.15,28.18,1468256.0,27.4323,27.442,27.2869,27.316,1468256.0
2023-05-10 13:20:00,28.17,28.22,28.02,28.02,1482955.0,27.3063,27.3547,27.1609,27.1609,1482955.0
2023-05-10 13:25:00,28.02,28.04,27.9,27.94,2355185.0,27.1609,27.1803,27.0446,27.0833,2355185.0
2023-05-10 13:30:00,27.95,28.02,27.9,27.97,1561702.0,27.093,27.1609,27.0446,27.1124,1561702.0
2023-05-10 13:35:00,27.97,28.0,27.87,27.88,1507362.0,27.1124,27.1415,27.0155,27.0252,1507362.0
2023-05-10 13:40:00,27.88,27.95,27.88,27.94,1021224.0,27.0252,27.093,27.0252,27.0833,1021224.0
2023-05-10 13:45:00,27.95,28.11,27.93,28.09,1884876.0,27.093,27.2481,27.0736,27.2287,1884876.0
2023-05-10 13:50:00,28.1,28.18,28.05,28.14,1483784.0,27.2384,27.316,27.19,27.2772,1483784.0
2023-05-10 13:55:00,28.14,28.22,28.14,28.18,1077622.0,27.2772,27.3547,27.2772,27.316,1077622.0
2023-05-10 14:00:00,28.17,28.29,28.16,28.28,1430364.0,27.3063,27.4226,27.2966,27.4129,1430364.0
2023-05-10 14:05:00,28.29,28.4,28.26,28.4,1356526.0,27.4226,27.5292,27.3935,27.5292,1356526.0
2023-05-10 14:10:00,28.4,28.5,28.39,28.46,2008000.0,27.5292,27.6262,27.5195,27.5874,2008000.0
2023-05-10 14:15:00,28.46,28.5,28.42,28.44,1231769.0,27.5874,27.6262,27.5486,27.568,1231769.0
2023-05-10 14:20:00,28.45,28.46,28.38,28.42,984504.0,27.5777,27.5874,27.5098,27.5486,984504.0
2023-05-10 14:25:00,28.42,28.5,28.39,28.41,1034928.0,27.5486,27.6262,27.5195,27.5389,1034928.0
2023-05-10 14:30:00,28.42,28.49,28.4,28.49,931232.0,27.5486,27.6165,27.5292,27.6165,931232.0
2023-05-10 14:35:00,28.49,28.58,28.47,28.54,1628361.0,27.6165,27.7037,27.5971,27.6649,1628361.0
2023-05-10 14:40:00,28.54,28.69,28.53,28.67,1847308.0,27.6649,27.8103,27.6552,27.7909,1847308.0
2023-05-10 14:45:00,28.67,28.7,28.57,28.6,1231764.0,27.7909,27.82,27.694,27.7231,1231764.0
2023-05-10 14:50:00,28.6,28.65,28.58,28.63,938773.0,27.7231,27.7716,27.7037,27.7522,938773.0
2023-05-10 14:55:00,28.63,28.7,28.61,28.69,825433.0,27.7522,27.82,27.7328,27.8103,825433.0
2023-05-10 15:00:00,28.69,28.72,28.63,28.7,1011926.0,27.8103,27.8394,27.7522,27.82,1011926.0
2023-05-10 15:05:00,28.71,28.75,28.66,28.72,1151631.0,27.8297,27.8685,27.7812,27.8394,1151631.0
2023-05-10 15:10:00,28.71,28.79,28.7,28.75,2123223.0,27.8297,27.9073,27.82,27.8685,2123223.0
2023-05-10 15:15:00,28.75,28.84,28.7,28.84,1415373.0,27.8685,27.9557,27.82,27.9557,1415373.0
2023-05-10 15:20:00,28.84,28.96,28.83,28.94,2433186.0,27.9557,28.0721,27.946,28.0527,2433186.0
2023-05-10 15:25:00,28.94,29.0,28.91,28.91,1624628.0,28.0527,28.1108,28.0236,28.0236,1624628.0
2023-05-10 15:30:00,28.92,29.02,28.9,28.98,2066754.0,28.0333,28.1302,28.0139,28.0914,2066754.0
2023-05-10 15:35:00,28.98,29.0,28.91,28.94,1129848.0,28.0914,28.1108,28.0236,28.0527,1129848.0
2023-05-10 15:40:00,28.94,28.98,28.91,28.94,822946.0,28.0527,28.0914,28.0236,28.0527,822946.0
2023-05-10 15:45:00,28.94,28.94,28.88,28.89,1196938.0,28.0527,28.0527,27.9945,28.0042,1196938.0
2023-05-10 15:50:00,28.88,28.88,28.75,28.82,2449057.0,27.9945,27.9945,27.8685,27.9363,2449057.0
2023-05-10 15:55:00,28.82,28.83,28.73,28.79,1795653.0,27.9363,27.946,27.8491,27.9073,1795653.0
2023-05-11 09:30:00,28.91,28.95,28.6,28.62,2705554.0,28.0236,28.0624,27.7231,27.7425,2705554.0
2023-05-11 09:35:00,28.62,28.73,28.6,28.69,2568864.0,27.7425,27.8491,27.7231,27.8103,2568864.0
2023-05-11 09:40:00,28.7,28.8,28.63,28.79,2267545.0,27.82,27.917,27.7522,27.9073,2267545.0
2023-05-11 09:45:00,28.78,28.82,28.61,28.65,2008212.0,27.8976,27.9363,27.7328,27.7716,2008212.0
2023-05-11 09:50:00,28.65,28.74,28.56,28.68,2019755.0,27.7716,27.8588,27.6843,27.8006,2019755.0
2023-05-11 09:55:00,28.68,28.76,28.61,28.65,1535577.0,27.8006,27.8782,27.7328,27.7716,1535577.0
2023-05-11 10:00:00,28.65,28.75,28.64,28.65,1456767.0,27.7716,27.8685,27.7619,27.7716,1456767.0
2023-05-11 10:05:00,28.65,28.74,28.61,28.67,1261786.0,27.7716,27.8588,27.7328,27.7909,1261786.0
2023-05-11 10:10:00,28.68,28.79,28.67,28.77,1466527.0,27.8006,27.9073,27.7909,27.8879,1466527.0
2023-05-11 10:15:00,28.76,28.83,28.62,28.64,1806301.0,27.8782,27.946,27.7425,27.7619,1806301.0
2023-05-11 10:20:00,28.63,28.77,28.61,28.76,1372235.0,27.7522,27.8879,27.7328,27.8782,1372235.0
2023-05-11 10:25:00,28.76,28.86,28.74,28.77,1546923.0,27.8782,27.9751,27.8588,27.8879,1546923.0
2023-05-11 10:30:00,28.76,28.77,28.54,28.59,2188729.0,27.8782,27.8879,27.6649,27.7134,2188729.0
2023-05-11 10:35:00,28.58,28.63,28.55,28.56,1341790.0,27.7037,27.7522,27.6746,27.6843,1341790.0
2023-05-11 10:40:00,28.56,28.58,28.49,28.58,1725615.0,27.6843,27.7037,27.6165,27.7037,1725615.0
2023-05-11 10:45:00,28.57,28.81,28.55,28.77,2572677.0,27.694,27.9266,27.6746,27.8879,2572677.0
2023-05-11 10:50:00,28.77,28.8,28.71,28.8,1527245.0,27.8879,27.917,27.8297,27.917,1527245.0
2023-05-11 10:55:00,28.8,28.86,28.77,28.86,1119111.0,27.917,27.9751,27.8879,27.9751,1119111.0
2023-05-11 11:00:00,28.86,28.91,28.83,28.86,1463090.0,27.9751,28.0236,27.946,27.9751,1463090.0
2023-05-11 11:05:00,28.86,28.93,28.83,28.84,1788992.0,27.9751,28.043,27.946,27.9557,1788992.0
2023-05-11 11:10:00,28.83,28.88,28.81,28.88,763820.0,27.946,27.9945,27.9266,27.9945,763820.0
2023-05-11 11:15:00,28.89,28.91,28.81,28.82,661046.0,28.0042,28.0236,27.9266,27.9363,661046.0
2023-05-11 11:20:00,28.81,28.91,28.76,28.86,1221351.0,27.9266,28.0236,27.8782,27.9751,1221351.0
2023-05-11 11:25:00,28.86,28.96,28.83,28.96,1222082.0,27.9751,28.0721,27.946,28.0721,1222082.0
2023-05-11 11:30:00,28.95,29.06,28.95,29.0,1726603.0,28.0624,28.169,28.0624,28.1108,1726603.0
2023-05-11 11:35:00,29.0,29.02,28.9,28.93,746534.0,28.1108,28.1302,28.0139,28.043,746534.0
2023-05-11 11:40:00,28.92,29.01,28.91,28.98,784884.0,28.0333,28.1205,28.0236,28.0914,784884.0
2023-05-11 11:45:00,28.98,29.01,28.87,28.87,930698.0,28.0914,28.1205,27.9848,27.9848,930698.0
2023-05-11 11:50:00,28.88,28.99,28.85,28.98,787924.0,27.9945,28.1011,27.9654,28.0914,787924.0
2023-05-11 11:55:00,28.99,29.02,28.92,29.0,890882.0,28.1011,28.1302,28.0333,28.1108,890882.0
2023-05-11 12:00:00,29.01,29.02,28.87,28.91,1211221.0,28.1205,28.1302,27.9848,28.0236,1211221.0
2023-05-11 12:05:00,28.91,28.99,28.89,28.96,791382.0,28.0236,28.1011,28.0042,28.0721,791382.0
2023-05-11 12:10:00,28.96,28.96,28.86,28.93,1110565.0,28.0721,28.0721,27.9751,28.043,1110565.0
2023-05-11 12:15:00,28.93,28.98,28.87,28.98,1042304.0,28.043,28.0914,27.9848,28.0914,1042304.0
2023-05-11 12:20:00,28.98,29.09,28.95,29.07,1418833.0,28.0914,28.1981,28.0624,28.1787,1418833.0
2023-05-11 12:25:00,29.07,29.08,28.95,29.0,1306677.0,28.1787,28.1884,28.0624,28.1108,1306677.0
2023-05-11 12:30:00,29.0,29.06,28.98,29.01,668071.0,28.1108,28.169,28.0914,28.1205,668071.0
2023-05-11 12:35:00,29.01,29.08,29.0,29.05,604426.0,28.1205,28.1884,28.1108,28.1593,604426.0
2023-05-11 12:40:00,29.05,29.12,29.04,29.11,982503.0,28.1593,28.2271,28.1496,28.2175,982503.0
2023-05-11 12:45:00,29.1,29.12,29.08,29.1,476316.0,28.2078,28.2271,28.1884,28.2078,476316.0
2023-05-11 12:50:00,29.1,29.11,29.04,29.06,602372.0,28.2078,28.2175,28.1496,28.169,602372.0
2023-05-11 12:55:00,29.06,29.09,29.01,29.07,650543.0,28.169,28.1981,28.1205,28.1787,650543.0
2023-05-11 13:00:00,29.07,29.08,28.99,29.03,848155.0,28.1787,28.1884,28.1011,28.1399,848155.0
2023-05-11 13:05:00,29.03,29.09,29.0,29.05,543694.0,28.1399,28.1981,28.1108,28.1593,543694.0
2023-05-11 13:10:00,29.05,29.07,28.95,28.99,817264.0,28.1593,28.1787,28.0624,28.1011,817264.0
2023-05-11 13:15:00,28.99,29.05,28.97,29.0,652215.0,28.1011,28.1593,28.0817,28.1108,652215.0
2023-05-11 13:20:00,29.0,29.03,28.91,28.93,580306.0,28.1108,28.1399,28.0236,28.043,580306.0
2023-05-11 13:25:00,28.93,29.0,28.91,28.93,593680.0,28.043,28.1108,28.0236,28.043,593680.0
2023-05-11 13:30:00,28.93,29.01,28.9,29.0,949514.0,28.043,28.1205,28.0139,28.1108,949514.0
2023-05-11 13:35:00,29.0,29.05,28.96,29.04,501751.0,28.1108,28.1593,28.0721,28.1496,501751.0
2023-05-11 13:40:00,29.04,29.04,28.92,28.94,1192240.0,28.1496,28.1496,28.0333,28.0527,1192240.0
2023-05-11 13:45:00,28.94,28.94,28.71,28.75,2071809.0,28.0527,28.0527,27.8297,27.8685,2071809.0
2023-05-11 13:50:00,28.74,28.85,28.7,28.83,1598365.0,27.8588,27.9654,27.82,27.946,1598365.0
2023-05-11 13:55:00,28.84,28.92,28.79,28.92,786307.0,27.9557,28.0333,27.9073,28.0333,786307.0
2023-05-11 14:00:00,28.92,28.93,28.85,28.89,845450.0,28.0333,28.043,27.9654,28.0042,845450.0
2023-05-11 14:05:00,28.89,28.94,28.86,28.93,691380.0,28.0042,28.0527,27.9751,28.043,691380.0
2023-05-11 14:10:00,28.94,28.96,28.9,28.95,620929.0,28.0527,28.0721,28.0139,28.0624,620929.0
2023-05-11 14:15:00,28.95,28.96,28.88,28.92,618526.0,28.0624,28.0721,27.9945,28.0333,618526.0
2023-05-11 14:20:00,28.91,28.98,28.87,28.95,768423.0,28.0236,28.0914,27.9848,28.0624,768423.0
2023-05-11 14:25:00,28.96,28.98,28.92,28.98,647203.0,28.0721,28.0914,28.0333,28.0914,647203.0
2023-05-11 14:30:00,28.97,29.0,28.94,29.0,660710.0,28.0817,28.1108,28.0527,28.1108,660710.0
2023-05-11 14:35:00,29.0,29.06,28.97,29.05,946415.0,28.1108,28.169,28.0817,28.1593,946415.0
2023-05-11 14:40:00,29.05,29.19,29.05,29.18,2071733.0,28.1593,28.295,28.1593,28.2853,2071733.0
2023-05-11 14:45:00,29.17,29.19,29.1,29.16,992298.0,28.2756,28.295,28.2078,28.2659,992298.0
2023-05-11 14:50:00,29.16,29.17,29.09,29.12,511915.0,28.2659,28.2756,28.1981,28.2271,511915.0
2023-05-11 14:55:00,29.11,29.17,29.08,29.14,568649.0,28.2175,28.2756,28.1884,28.2465,568649.0
2023-05-11 15:00:00,29.15,29.18,29.11,29.13,475258.0,28.2562,28.2853,28.2175,28.2368,475258.0
2023-05-11 15:05:00,29.13,29.15,29.07,29.15,806353.0,28.2368,28.2562,28.1787,28.2562,806353.0
2023-05-11 15:10:00,29.15,29.18,29.12,29.15,568002.0,28.2562,28.2853,28.2271,28.2562,568002.0
2023-05-11 15:15:00,29.14,29.15,29.03,29.07,830672.0,28.2465,28.2562,28.1399,28.1787,830672.0
2023-05-11 15:20:00,29.06,29.1,29.02,29.08,606142.0,28.169,28.2078,28.1302,28.1884,606142.0
2023-05-11 15:25:00,29.08,29.11,29.05,29.09,529653.0,28.1884,28.2175,28.1593,28.1981,529653.0
2023-05-11 15:30:00,29.08,29.1,29.04,29.05,638070.0,28.1884,28.2078,28.1496,28.1593,638070.0
2023-05-11 15:35:00,29.05,29.06,28.97,28.97,832682.0,28.1593,28.169,28.0817,28.0817,832682.0
2023-05-11 15:40:00,28.97,29.04,28.93,29.03,700542.0,28.0817,28.1496,28.043,28.1399,700542.0
2023-05-11 15:45:00,29.03,29.07,29.0,29.02,1066615.0,28.1399,28.1787,28.1108,28.1302,1066615.0
2023-05-11 15:50:00,29.02,29.04,28.95,29.02,1315514.0,28.1302,28.1496,28.0624,28.1302,1315514.0
2023-05-11 15:55:00,29.02,29.09,29.01,29.04,1783857.0,28.1302,28.1981,28.1205,28.1496,1783857.0
2023-05-12 09:30:00,29.18,29.3,29.16,29.26,2464576.0,28.2853,28.4016,28.2659,28.3629,2464576.0
2023-05-12 09:35:00,29.26,29.28,29.13,29.17,1985783.0,28.3629,28.3822,28.2368,28.2756,1985783.0
2023-05-12 09:40:00,29.17,29.25,29.14,29.2,1296734.0,28.2756,28.3532,28.2465,28.3047,1296734.0
2023-05-12 09:45:00,29.19,29.22,28.99,29.02,2113795.0,28.295,28.3241,28.1011,28.1302,2113795.0
2023-05-12 09:50:00,29.02,29.16,28.99,29.14,1944217.0,28.1302,28.2659,28.1011,28.2465,1944217.0
2023-05-12 09:55:00,29.14,29.14,29.02,29.03,873507.0,28.2465,28.2465,28.1302,28.1399,873507.0
2023-05-12 10:00:00,29.03,29.09,28.8,28.83,3683738.0,28.1399,28.1981,27.917,27.946,3683738.0
2023-05-12 10:05:00,28.83,28.89,28.75,28.87,2381255.0,27.946,28.0042,27.8685,27.9848,2381255.0
2023-05-12 10:10:00,28.87,28.91,28.83,28.87,1172682.0,27.9848,28.0236,27.946,27.9848,1172682.0
2023-05-12 10:15:00,28.87,28.9,28.82,28.88,959621.0,27.9848,28.0139,27.9363,27.9945,959621.0
2023-05-12 10:20:00,28.88,28.9,28.8,28.89,933936.0,27.9945,28.0139,27.917,28.0042,933936.0
2023-05-12 10:25:00,28.89,28.91,28.78,28.8,828789.0,28.0042,28.0236,27.8976,27.917,828789.0
2023-05-12 10:30:00,28.79,28.79,28.68,28.69,1713325.0,27.9073,27.9073,27.8006,27.8103,1713325.0
2023-05-12 10:35:00,28.68,28.77,28.62,28.74,1710181.0,27.8006,27.8879,27.7425,27.8588,1710181.0
2023-05-12 10:40:00,28.73,28.79,28.72,28.79,900264.0,27.8491,27.9073,27.8394,27.9073,900264.0
2023-05-12 10:45:00,28.78,28.81,28.74,28.8,922146.0,27.8976,27.9266,27.8588,27.917,922146.0
2023-05-12 10:50:00,28.8,28.81,28.71,28.71,676743.0,27.917,27.9266,27.8297,27.8297,676743.0
2023-05-12 10:55:00,28.71,28.76,28.67,28.72,698652.0,27.8297,27.8782,27.7909,27.8394,698652.0
2023-05-12 11:00:00,28.73,28.84,28.71,28.83,1029625.0,27.8491,27.9557,27.8297,27.946,1029625.0
2023-05-12 11:05:00,28.83,28.91,28.8,28.83,1449900.0,27.946,28.0236,27.917,27.946,1449900.0
2023-05-12 11:10:00,28.83,28.87,28.69,28.74,971721.0,27.946,27.9848,27.8103,27.8588,971721.0
2023-05-12 11:15:00,28.73,28.73,28.6,28.66,1635305.0,27.8491,27.8491,27.7231,27.7812,1635305.0
2023-05-12 11:20:00,28.66,28.74,28.64,28.65,736395.0,27.7812,27.8588,27.7619,27.7716,736395.0
2023-05-12 11:25:00,28.65,28.68,28.58,28.61,1114976.0,27.7716,27.8006,27.7037,27.7328,1114976.0
2023-05-12 11:30:00,28.6,28.66,28.57,28.6,955520.0,27.7231,27.7812,27.694,27.7231,955520.0
2023-05-12 11:35:00,28.6,28.61,28.54,28.59,845484.0,27.7231,27.7328,27.6649,27.7134,845484.0
2023-05-12 11:40:00,28.59,28.65,28.57,28.59,1042616.0,27.7134,27.7716,27.694,27.7134,1042616.0
2023-05-12 11:45:00,28.59,28.69,28.58,28.63,973589.0,27.7134,27.8103,27.7037,27.7522,973589.0
2023-05-12 11:50:00,28.64,28.68,28.6,28.67,639876.0,27.7619,27.8006,27.7231,27.7909,639876.0
2023-05-12 11:55:00,28.67,28.79,28.66,28.78,1289685.0,27.7909,27.9073,27.7812,27.8976,1289685.0
2023-05-12 12:00:00,28.77,28.79,28.63,28.64,1677800.0,27.8879,27.9073,27.7522,27.7619,1677800.0
2023-05-12 12:05:00,28.63,28.66,28.59,28.62,987782.0,27.7522,27.7812,27.7134,27.7425,987782.0
2023-05-12 12:10:00,28.62,28.63,28.53,28.57,899317.0,27.7425,27.7522,27.6552,27.694,899317.0
2023-05-12 12:15:00,28.56,28.61,28.54,28.57,796376.0,27.6843,27.7328,27.6649,27.694,796376.0
2023-05-12 12:20:00,28.57,28.59,28.44,28.45,2311777.0,27.694,27.7134,27.568,27.5777,2311777.0
2023-05-12 12:25:00,28.45,28.49,28.43,28.45,920845.0,27.5777,27.6165,27.5583,27.5777,920845.0
2023-05-12 12:30:00,28.44,28.51,28.43,28.5,1004399.0,27.568,27.6358,27.5583,27.6262,1004399.0
2023-05-12 12:35:00,28.5,28.53,28.36,28.42,1721898.0,27.6262,27.6552,27.4904,27.5486,1721898.0
2023-05-12 12:40:00,28.42,28.43,28.32,28.33,1105206.0,27.5486,27.5583,27.4517,27.4614,1105206.0
2023-05-12 12:45:00,28.33,28.34,28.22,28.24,1770747.0,27.4614,27.4711,27.3547,27.3741,1770747.0
2023-05-12 12:50:00,28.24,28.27,28.22,28.23,969623.0,27.3741,27.4032,27.3547,27.3644,969623.0
2023-05-12 12:55:00,28.24,28.3,28.23,28.28,908463.0,27.3741,27.4323,27.3644,27.4129,908463.0
2023-05-12 13:00:00,28.27,28.32,28.22,28.32,925350.0,27.4032,27.4517,27.3547,27.4517,925350.0
2023-05-12 13:05:00,28.32,28.36,28.29,28.35,1049897.0,27.4517,27.4904,27.4226,27.4808,1049897.0
2023-05-12 13:10:00,28.35,28.4,28.34,28.37,1151225.0,27.4808,27.5292,27.4711,27.5001,1151225.0
2023-05-12 13:15:00,28.37,28.38,28.32,28.33,581193.0,27.5001,27.5098,27.4517,27.4614,581193.0
2023-05-12 13:20:00,28.32,28.53,28.31,28.53,1483315.0,27.4517,27.6552,27.442,27.6552,1483315.0
2023-05-12 13:25:00,28.52,28.56,28.42,28.44,1499809.0,27.6455,27.6843,27.5486,27.568,1499809.0
2023-05-12 13:30:00,28.44,28.53,28.4,28.41,1568621.0,27.568,27.6552,27.5292,27.5389,1568621.0
2023-05-12 13:35:00,28.4,28.41,28.32,28.39,1371367.0,27.5292,27.5389,27.4517,27.5195,1371367.0
2023-05-12 13:40:00,28.38,28.45,28.36,28.43,729025.0,27.5098,27.5777,27.4904,27.5583,729025.0
2023-05-12 13:45:00,28.43,28.43,28.35,28.38,593075.0,27.5583,27.5583,27.4808,27.5098,593075.0
2023-05-12 13:50:00,28.39,28.39,28.29,28.3,1117470.0,27.5195,27.5195,27.4226,27.4323,1117470.0
2023-05-12 13:55:00,28.3,28.31,28.2,28.23,1531828.0,27.4323,27.442,27.3354,27.3644,1531828.0
2023-05-12 14:00:00,28.23,28.28,28.17,28.26,1913937.0,27.3644,27.4129,27.3063,27.3935,1913937.0
2023-05-12 14:05:00,28.26,28.29,28.23,28.26,1219206.0,27.3935,27.4226,27.3644,27.3935,1219206.0
2023-05-12 14:10:00,28.26,28.33,28.19,28.2,1752936.0,27.3935,27.4614,27.3257,27.3354,1752936.0
2023-05-12 14:15:00,28.2,28.24,28.17,28.22,1014997.0,27.3354,27.3741,27.3063,27.3547,1014997.0
2023-05-12 14:20:00,28.23,28.26,28.19,28.22,623981.0,27.3644,27.3935,27.3257,27.3547,623981.0
2023-05-12 14:25:00,28.22,28.34,28.21,28.25,1465791.0,27.3547,27.4711,27.345,27.3838,1465791.0
2023-05-12 14:30:00,28.25,28.31,28.19,28.3,1155358.0,27.3838,27.442,27.3257,27.4323,1155358.0
2023-05-12 14:35:00,28.31,28.32,28.24,28.27,1337562.0,27.442,27.4517,27.3741,27.4032,1337562.0
2023-05-12 14:40:00,28.28,28.28,28.2,28.25,751539.0,27.4129,27.4129,27.3354,27.3838,751539.0
2023-05-12 14:45:00,28.25,28.31,28.25,28.3,769893.0,27.3838,27.442,27.3838,27.4323,769893.0
2023-05-12 14:50:00,28.3,28.38,28.29,28.37,1027088.0,27.4323,27.5098,27.4226,27.5001,1027088.0
2023-05-12 14:55:00,28.37,28.4,28.34,28.37,1153434.0,27.5001,27.5292,27.4711,27.5001,1153434.0
2023-05-12 15:00:00,28.38,28.45,28.34,28.42,1478719.0,27.5098,27.5777,27.4711,27.5486,1478719.0
2023-05-12 15:05:00,28.41,28.45,28.38,28.43,681289.0,27.5389,27.5777,27.5098,27.5583,681289.0
2023-05-12 15:10:00,28.42,28.46,28.37,28.37,834900.0,27.5486,27.5874,27.5001,27.5001,834900.0
2023-05-12 15:15:00,28.38,28.44,28.37,28.43,635170.0,27.5098,27.568,27.5001,27.5583,635170.0
2023-05-12 15:20:00,28.44,28.48,28.42,28.46,897582.0,27.568,27.6068,27.5486,27.5874,897582.0
2023-05-12 15:25:00,28.46,28.49,28.43,28.48,894730.0,27.5874,27.6165,27.5583,27.6068,894730.0
2023-05-12 15:30:00,28.48,28.58,28.48,28.58,1468554.0,27.6068,27.7037,27.6068,27.7037,1468554.0
2023-05-12 15:35:00,28.57,28.63,28.53,28.57,2496480.0,27.694,27.7522,27.6552,27.694,2496480.0
2023-05-12 15:40:00,28.58,28.64,28.56,28.63,1058165.0,27.7037,27.7619,27.6843,27.7522,1058165.0
2023-05-12 15:45:00,28.63,28.67,28.58,28.62,1365996.0,27.7522,27.7909,27.7037,27.7425,1365996.0
2023-05-12 15:50:00,28.6,28.72,28.55,28.71,2465467.0,27.7231,27.8394,27.6746,27.8297,2465467.0
2023-05-12 15:55:00,28.71,28.75,28.69,28.72,2832545.0,27.8297,27.8685,27.8103,27.8394,2832545.0
2023-05-15 09:30:00,28.85,28.86,28.73,28.79,2500607.0,27.9654,27.9751,27.8491,27.9073,2500607.0
2023-05-15 09:35:00,28.79,28.85,28.68,28.71,1418611.0,27.9073,27.9654,27.8006,27.8297,1418611.0
2023-05-15 09:40:00,28.71,28.85,28.69,28.85,1977784.0,27.8297,27.9654,27.8103,27.9654,1977784.0
2023-05-15 09:45:00,28.84,28.92,28.74,28.76,1753746.0,27.9557,28.0333,27.8588,27.8782,1753746.0
2023-05-15 09:50:00,28.76,28.77,28.6,28.67,1850258.0,27.8782,27.8879,27.7231,27.7909,1850258.0
2023-05-15 09:55:00,28.67,28.69,28.58,28.58,1351985.0,27.7909,27.8103,27.7037,27.7037,1351985.0
2023-05-15 10:00:00,28.6,28.67,28.59,28.65,1193045.0,27.7231,27.7909,27.7134,27.7716,1193045.0
2023-05-15 10:05:00,28.64,28.66,28.44,28.48,2454909.0,27.7619,27.7812,27.568,27.6068,2454909.0
2023-05-15 10:10:00,28.48,28.51,28.43,28.48,1756030.0,27.6068,27.6358,27.5583,27.6068,1756030.0
2023-05-15 10:15:00,28.47,28.53,28.44,28.52,991179.0,27.5971,27.6552,27.568,27.6455,991179.0
2023-05-15 10:20:00,28.52,28.59,28.46,28.55,1300674.0,27.6455,27.7134,27.5874,27.6746,1300674.0
2023-05-15 10:25:00,28.56,28.6,28.51,28.53,834532.0,27.6843,27.7231,27.6358,27.6552,834532.0
2023-05-15 10:30:00,28.52,28.65,28.5,28.64,1291693.0,27.6455,27.7716,27.6262,27.7619,1291693.0
2023-05-15 10:35:00,28.64,28.74,28.64,28.7,1822340.0,27.7619,27.8588,27.7619,27.82,1822340.0
2023-05-15 10:40:00,28.69,28.75,28.67,28.71,993401.0,27.8103,27.8685,27.7909,27.8297,993401.0
2023-05-15 10:45:00,28.71,28.75,28.66,28.72,1012449.0,27.8297,27.8685,27.7812,27.8394,1012449.0
2023-05-15 10:50:00,28.72,28.79,28.71,28.79,1542711.0,27.8394,27.9073,27.8297,27.9073,1542711.0
2023-05-15 10:55:00,28.78,28.81,28.63,28.64,2122264.0,27.8976,27.9266,27.7522,27.7619,2122264.0
2023-05-15 11:00:00,28.64,28.74,28.63,28.69,988299.0,27.7619,27.8588,27.7522,27.8103,988299.0
2023-05-15 11:05:00,28.7,28.78,28.68,28.75,879311.0,27.82,27.8976,27.8006,27.8685,879311.0
2023-05-15 11:10:00,28.76,28.86,28.75,28.84,1174837.0,27.8782,27.9751,27.8685,27.9557,1174837.0
2023-05-15 11:15:00,28.84,28.93,28.84,28.9,1433191.0,27.9557,28.043,27.9557,28.0139,1433191.0
2023-05-15 11:20:00,28.9,28.96,28.9,28.94,964341.0,28.0139,28.0721,28.0139,28.0527,964341.0
2023-05-15 11:25:00,28.95,28.98,28.92,28.93,901461.0,28.0624,28.0914,28.0333,28.043,901461.0
2023-05-15 11:30:00,28.93,28.95,28.88,28.92,1481800.0,28.043,28.0624,27.9945,28.0333,1481800.0
2023-05-15 11:35:00,28.93,28.98,28.92,28.93,885607.0,28.043,28.0914,28.0333,28.043,885607.0
2023-05-15 11:40:00,28.93,28.94,28.88,28.89,1060304.0,28.043,28.0527,27.9945,28.0042,1060304.0
2023-05-15 11:45:00,28.89,28.98,28.85,28.98,1173967.0,28.0042,28.0914,27.9654,28.0914,1173967.0
2023-05-15 11:50:00,28.98,29.04,28.93,28.95,1773715.0,28.0914,28.1496,28.043,28.0624,1773715.0
2023-05-15 11:55:00,28.96,29.05,28.94,29.04,705965.0,28.0721,28.1593,28.0527,28.1496,705965.0
2023-05-15 12:00:00,29.04,29.06,28.96,28.99,1224015.0,28.1496,28.169,28.0721,28.1011,1224015.0
2023-05-15 12:05:00,28.99,29.0,28.95,28.98,546667.0,28.1011,28.1108,28.0624,28.0914,546667.0
2023-05-15 12:10:00,28.98,29.02,28.96,28.98,554547.0,28.0914,28.1302,28.0721,28.0914,554547.0
2023-05-15 12:15:00,28.97,29.05,28.95,29.05,769401.0,28.0817,28.1593,28.0624,28.1593,769401.0
2023-05-15 12:20:00,29.05,29.05,28.95,28.96,681044.0,28.1593,28.1593,28.0624,28.0721,681044.0
2023-05-15 12:25:00,28.96,29.01,28.91,28.97,906347.0,28.0721,28.1205,28.0236,28.0817,906347.0
2023-05-15 12:30:00,28.96,28.99,28.89,28.92,772805.0,28.0721,28.1011,28.0042,28.0333,772805.0
2023-05-15 12:35:00,28.93,28.98,28.92,28.94,561757.0,28.043,28.0914,28.0333,28.0527,561757.0
2023-05-15 12:40:00,28.94,28.97,28.92,28.97,315457.0,28.0527,28.0817,28.0333,28.0817,315457.0
2023-05-15 12:45:00,28.96,29.01,28.95,28.98,889128.0,28.0721,28.1205,28.0624,28.0914,889128.0
2023-05-15 12:50:00,28.98,29.03,28.96,29.0,593385.0,28.0914,28.1399,28.0721,28.1108,593385.0
2023-05-15 12:55:00,29.0,29.09,28.98,29.08,779059.0,28.1108,28.1981,28.0914,28.1884,779059.0
2023-05-15 13:00:00,29.08,29.1,29.04,29.08,728638.0,28.1884,28.2078,28.1496,28.1884,728638.0
2023-05-15 13:05:00,29.08,29.17,29.07,29.16,967362.0,28.1884,28.2756,28.1787,28.2659,967362.0
2023-05-15 13:10:00,29.17,29.25,29.16,29.2,1665687.0,28.2756,28.3532,28.2659,28.3047,1665687.0
2023-05-15 13:15:00,29.19,29.23,29.18,29.2,726597.0,28.295,28.3338,28.2853,28.3047,726597.0
2023-05-15 13:20:00,29.19,29.2,29.13,29.14,878106.0,28.295,28.3047,28.2368,28.2465,878106.0
2023-05-15 13:25:00,29.13,29.15,29.02,29.03,2053696.0,28.2368,28.2562,28.1302,28.1399,2053696.0
2023-05-15 13:30:00,29.03,29.06,28.96,29.01,842628.0,28.1399,28.169,28.0721,28.1205,842628.0
2023-05-15 13:35:00,29.01,29.02,28.97,29.0,420823.0,28.1205,28.1302,28.0817,28.1108,420823.0
2023-05-15 13:40:00,28.99,29.0,28.86,28.91,1186974.0,28.1011,28.1108,27.9751,28.0236,1186974.0
2023-05-15 13:45:00,28.92,28.92,28.87,28.92,525284.0,28.0333,28.0333,27.9848,28.0333,525284.0
2023-05-15 13:50:00,28.92,29.02,28.89,29.02,1147892.0,28.0333,28.1302,28.0042,28.1302,1147892.0
2023-05-15 13:55:00,29.02,29.07,28.99,29.07,978301.0,28.1302,28.1787,28.1011,28.1787,978301.0
2023-05-15 14:00:00,29.07,29.13,29.07,29.08,1462950.0,28.1787,28.2368,28.1787,28.1884,1462950.0
2023-05-15 14:05:00,29.08,29.12,29.06,29.11,684102.0,28.1884,28.2271,28.169,28.2175,684102.0
2023-05-15 14:10:00,29.1,29.14,29.08,29.12,747451.0,28.2078,28.2465,28.1884,28.2271,747451.0
2023-05-15 14:15:00,29.13,29.14,29.03,29.1,1335880.0,28.2368,28.2465,28.1399,28.2078,1335880.0
2023-05-15 14:20:00,29.11,29.11,29.07,29.08,362979.0,28.2175,28.2175,28.1787,28.1884,362979.0
2023-05-15 14:25:00,29.08,29.1,29.04,29.07,528036.0,28.1884,28.2078,28.1496,28.1787,528036.0
2023-05-15 14:30:00,29.07,29.09,29.02,29.07,591832.0,28.1787,28.1981,28.1302,28.1787,591832.0
2023-05-15 14:35:00,29.07,29.1,29.05,29.09,659708.0,28.1787,28.2078,28.1593,28.1981,659708.0
2023-05-15 14:40:00,29.09,29.12,29.07,29.11,592379.0,28.1981,28.2271,28.1787,28.2175,592379.0
2023-05-15 14:45:00,29.11,29.16,29.1,29.12,932627.0,28.2175,28.2659,28.2078,28.2271,932627.0
2023-05-15 14:50:00,29.11,29.12,29.02,29.05,790747.0,28.2175,28.2271,28.1302,28.1593,790747.0
2023-05-15 14:55:00,29.05,29.08,29.02,29.05,382459.0,28.1593,28.1884,28.1302,28.1593,382459.0
2023-05-15 15:00:00,29.06,29.09,29.02,29.05,493456.0,28.169,28.1981,28.1302,28.1593,493456.0
2023-05-15 15:05:00,29.06,29.1,29.04,29.08,516915.0,28.169,28.2078,28.1496,28.1884,516915.0
2023-05-15 15:10:00,29.09,29.13,29.07,29.07,631102.0,28.1981,28.2368,28.1787,28.1787,631102.0
2023-05-15 15:15:00,29.07,29.11,29.06,29.11,481324.0,28.1787,28.2175,28.169,28.2175,481324.0
2023-05-15 15:20:00,29.11,29.14,29.07,29.13,673534.0,28.2175,28.2465,28.1787,28.2368,673534.0
2023-05-15 15:25:00,29.13,29.14,29.11,29.13,401257.0,28.2368,28.2465,28.2175,28.2368,401257.0
2023-05-15 15:30:00,29.12,29.18,29.1,29.15,853371.0,28.2271,28.2853,28.2078,28.2562,853371.0
2023-05-15 15:35:00,29.14,29.15,29.11,29.15,495222.0,28.2465,28.2562,28.2175,28.2562,495222.0
2023-05-15 15:40:00,29.15,29.17,29.1,29.1,768605.0,28.2562,28.2756,28.2078,28.2078,768605.0
2023-05-15 15:45:00,29.1,29.15,29.09,29.13,800582.0,28.2078,28.2562,28.1981,28.2368,800582.0
2023-05-15 15:50:00,29.12,29.17,29.11,29.14,1004088.0,28.2271,28.2756,28.2175,28.2465,1004088.0
2023-05-15 15:55:00,29.14,29.2,29.1,29.2,2022324.0,28.2465,28.3047,28.2078,28.3047,2022324.0
2023-05-16 09:30:00,28.98,29.21,28.96,29.18,2507632.0,28.0914,28.3144,28.0721,28.2853,2507632.0
2023-05-16 09:35:00,29.17,29.24,29.14,29.17,1483473.0,28.2756,28.3435,28.2465,28.2756,1483473.0
2023-05-16 09:40:00,29.17,29.41,29.15,29.38,2535356.0,28.2756,28.5083,28.2562,28.4792,2535356.0
2023-05-16 09:45:00,29.39,29.49,29.38,29.41,2105145.0,28.4889,28.5858,28.4792,28.5083,2105145.0
2023-05-16 09:50:00,29.41,29.42,29.21,29.26,3320540.0,28.5083,28.5179,28.3144,28.3629,3320540.0
2023-05-16 09:55:00,29.26,29.31,29.2,29.29,1280064.0,28.3629,28.4113,28.3047,28.3919,1280064.0
2023-05-16 10:00:00,29.29,29.33,29.23,29.29,889048.0,28.3919,28.4307,28.3338,28.3919,889048.0
2023-05-16 10:05:00,29.29,29.36,29.22,29.24,1579753.0,28.3919,28.4598,28.3241,28.3435,1579753.0
2023-05-16 10:10:00,29.24,29.25,29.07,29.13,2443590.0,28.3435,28.3532,28.1787,28.2368,2443590.0
2023-05-16 10:15:00,29.12,29.3,29.11,29.3,1559476.0,28.2271,28.4016,28.2175,28.4016,1559476.0
2023-05-16 10:20:00,29.3,29.32,29.23,29.26,1196745.0,28.4016,28.421,28.3338,28.3629,1196745.0
2023-05-16 10:25:00,29.26,29.43,29.23,29.43,1278210.0,28.3629,28.5276,28.3338,28.5276,1278210.0
2023-05-16 10:30:00,29.42,29.5,29.33,29.37,2162789.0,28.5179,28.5955,28.4307,28.4695,2162789.0
2023-05-16 10:35:00,29.37,29.38,29.28,29.29,764757.0,28.4695,28.4792,28.3822,28.3919,764757.0
2023-05-16 10:40:00,29.3,29.38,29.26,29.37,935764.0,28.4016,28.4792,28.3629,28.4695,935764.0
2023-05-16 10:45:00,29.37,29.45,29.34,29.4,1020347.0,28.4695,28.547,28.4404,28.4986,1020347.0
2023-05-16 10:50:00,29.41,29.44,29.37,29.43,975168.0,28.5083,28.5373,28.4695,28.5276,975168.0
2023-05-16 10:55:00,29.43,29.6,29.42,29.52,2394747.0,28.5276,28.6924,28.5179,28.6149,2394747.0
2023-05-16 11:00:00,29.52,29.54,29.46,29.52,838686.0,28.6149,28.6343,28.5567,28.6149,838686.0
2023-05-16 11:05:00,29.52,29.58,29.48,29.53,1070508.0,28.6149,28.673,28.5761,28.6246,1070508.0
2023-05-16 11:10:00,29.53,29.6,29.51,29.54,812322.0,28.6246,28.6924,28.6052,28.6343,812322.0
2023-05-16 11:15:00,29.54,29.55,29.45,29.52,836725.0,28.6343,28.644,28.547,28.6149,836725.0
2023-05-16 11:20:00,29.51,29.55,29.47,29.54,497324.0,28.6052,28.644,28.5664,28.6343,497324.0
2023-05-16 11:25:00,29.54,29.64,29.5,29.64,1139527.0,28.6343,28.7312,28.5955,28.7312,1139527.0
2023-05-16 11:30:00,29.64,29.65,29.48,29.48,972287.0,28.7312,28.7409,28.5761,28.5761,972287.0
2023-05-16 11:35:00,29.49,29.51,29.4,29.44,885471.0,28.5858,28.6052,28.4986,28.5373,885471.0
2023-05-16 11:40:00,29.45,29.52,29.39,29.51,818081.0,28.547,28.6149,28.4889,28.6052,818081.0
2023-05-16 11:45:00,29.51,29.6,29.49,29.59,1004336.0,28.6052,28.6924,28.5858,28.6827,1004336.0
2023-05-16 11:50:00,29.59,29.68,29.58,29.66,1270231.0,28.6827,28.77,28.673,28.7506,1270231.0
2023-05-16 11:55:00,29.66,29.7,29.63,29.68,695129.0,28.7506,28.7894,28.7215,28.77,695129.0
2023-05-16 12:00:00,29.68,29.69,29.6,29.63,833679.0,28.77,28.7797,28.6924,28.7215,833679.0
2023-05-16 12:05:00,29.63,29.71,29.61,29.69,804504.0,28.7215,28.7991,28.7021,28.7797,804504.0
2023-05-16 12:10:00,29.68,29.7,29.65,29.67,386298.0,28.77,28.7894,28.7409,28.7603,386298.0
2023-05-16 12:15:00,29.67,29.69,29.62,29.63,464063.0,28.7603,28.7797,28.7118,28.7215,464063.0
2023-05-16 12:20:00,29.62,29.65,29.57,29.63,609634.0,28.7118,28.7409,28.6633,28.7215,609634.0
2023-05-16 12:25:00,29.62,29.66,29.58,29.66,602268.0,28.7118,28.7506,28.673,28.7506,602268.0
2023-05-16 12:30:00,29.66,29.68,29.6,29.65,446236.0,28.7506,28.77,28.6924,28.7409,446236.0
2023-05-16 12:35:00,29.65,29.7,29.63,29.7,500185.0,28.7409,28.7894,28.7215,28.7894,500185.0
2023-05-16 12:40:00,29.7,29.74,29.65,29.7,828293.0,28.7894,28.8281,28.7409,28.7894,828293.0
2023-05-16 12:45:00,29.71,29.72,29.58,29.65,972945.0,28.7991,28.8087,28.673,28.7409,972945.0
2023-05-16 12:50:00,29.64,29.67,29.61,29.65,370337.0,28.7312,28.7603,28.7021,28.7409,370337.0
2023-05-16 12:55:00,29.66,29.72,29.64,29.7,765819.0,28.7506,28.8087,28.7312,28.7894,765819.0
2023-05-16 13:00:00,29.71,29.72,29.68,29.69,406132.0,28.7991,28.8087,28.77,28.7797,406132.0
2023-05-16 13:05:00,29.69,29.74,29.64,29.72,619989.0,28.7797,28.8281,28.7312,28.8087,619989.0
2023-05-16 13:10:00,29.72,29.74,29.66,29.68,414496.0,28.8087,28.8281,28.7506,28.77,414496.0
2023-05-16 13:15:00,29.68,29.69,29.61,29.63,568963.0,28.77,28.7797,28.7021,28.7215,568963.0
2023-05-16 13:20:00,29.64,29.68,29.6,29.64,513700.0,28.7312,28.77,28.6924,28.7312,513700.0
2023-05-16 13:25:00,29.64,29.65,29.54,29.57,677912.0,28.7312,28.7409,28.6343,28.6633,677912.0
2023-05-16 13:30:00,29.57,29.63,29.54,29.63,630285.0,28.6633,28.7215,28.6343,28.7215,630285.0
2023-05-16 13:35:00,29.63,29.64,29.55,29.57,517091.0,28.7215,28.7312,28.644,28.6633,517091.0
2023-05-16 13:40:00,29.57,29.63,29.56,29.6,349724.0,28.6633,28.7215,28.6537,28.6924,349724.0
2023-05-16 13:45:00,29.59,29.67,29.58,29.66,689832.0,28.6827,28.7603,28.673,28.7506,689832.0
2023-05-16 13:50:00,29.66,29.67,29.62,29.66,456039.0,28.7506,28.7603,28.7118,28.7506,456039.0
2023-05-16 13:55:00,29.65,29.68,29.63,29.68,410687.0,28.7409,28.77,28.7215,28.77,410687.0
2023-05-16 14:00:00,29.67,29.7,29.55,29.55,939772.0,28.7603,28.7894,28.644,28.644,939772.0
2023-05-16 14:05:00,29.55,29.58,29.48,29.54,970338.0,28.644,28.673,28.5761,28.6343,970338.0
2023-05-16 14:10:00,29.54,29.56,29.48,29.54,522722.0,28.6343,28.6537,28.5761,28.6343,522722.0
2023-05-16 14:15:00,29.53,29.56,29.49,29.55,297968.0,28.6246,28.6537,28.5858,28.644,297968.0
2023-05-16 14:20:00,29.56,29.56,29.5,29.52,619008.0,28.6537,28.6537,28.5955,28.6149,619008.0
2023-05-16 14:25:00,29.52,29.55,29.5,29.54,317167.0,28.6149,28.644,28.5955,28.6343,317167.0
2023-05-16 14:30:00,29.54,29.55,29.43,29.49,799184.0,28.6343,28.644,28.5276,28.5858,799184.0
2023-05-16 14:35:00,29.49,29.51,29.43,29.51,550483.0,28.5858,28.6052,28.5276,28.6052,550483.0
2023-05-16 14:40:00,29.51,29.58,29.5,29.57,862750.0,28.6052,28.673,28.5955,28.6633,862750.0
2023-05-16 14:45:00,29.56,29.6,29.55,29.6,691792.0,28.6537,28.6924,28.644,28.6924,691792.0
2023-05-16 14:50:00,29.6,29.66,29.58,29.65,766330.0,28.6924,28.7506,28.673,28.7409,766330.0
2023-05-16 14:55:00,29.65,29.66,29.6,29.61,565712.0,28.7409,28.7506,28.6924,28.7021,565712.0
2023-05-16 15:00:00,29.62,29.66,29.59,29.64,436648.0,28.7118,28.7506,28.6827,28.7312,436648.0
2023-05-16 15:05:00,29.63,29.64,29.56,29.57,457643.0,28.7215,28.7312,28.6537,28.6633,457643.0
2023-05-16 15:10:00,29.57,29.64,29.57,29.6,486761.0,28.6633,28.7312,28.6633,28.6924,486761.0
2023-05-16 15:15:00,29.6,29.61,29.55,29.56,405550.0,28.6924,28.7021,28.644,28.6537,405550.0
2023-05-16 15:20:00,29.55,29.6,29.51,29.59,495547.0,28.644,28.6924,28.6052,28.6827,495547.0
2023-05-16 15:25:00,29.6,29.66,29.59,29.63,1029864.0,28.6924,28.7506,28.6827,28.7215,1029864.0
2023-05-16 15:30:00,29.63,29.64,29.58,29.6,592786.0,28.7215,28.7312,28.673,28.6924,592786.0
2023-05-16 15:35:00,29.6,29.61,29.55,29.59,572568.0,28.6924,28.7021,28.644,28.6827,572568.0
2023-05-16 15:40:00,29.59,29.59,29.53,29.54,548183.0,28.6827,28.6827,28.6246,28.6343,548183.0
2023-05-16 15:45:00,29.53,29.54,29.44,29.46,893298.0,28.6246,28.6343,28.5373,28.5567,893298.0
2023-05-16 15:50:00,29.46,29.47,29.28,29.32,2067735.0,28.5567,28.5664,28.3822,28.421,2067735.0
2023-05-16 15:55:00,29.31,29.34,29.26,29.27,1488967.0,28.4113,28.4404,28.3629,28.3725,1488967.0
2023-05-17 09:30:00,29.55,29.66,29.51,29.53,2418756.0,28.644,28.7506,28.6052,28.6246,2418756.0
2023-05-17 09:35:00,29.53,29.63,29.51,29.55,1505989.0,28.6246,28.7215,28.6052,28.644,1505989.0
2023-05-17 09:40:00,29.56,29.61,29.48,29.55,1305034.0,28.6537,28.7021,28.5761,28.644,1305034.0
2023-05-17 09:45:00,29.55,29.56,29.43,29.43,1484446.0,28.644,28.6537,28.5276,28.5276,1484446.0
2023-05-17 09:50:00,29.43,29.46,29.3,29.33,2296671.0,28.5276,28.5567,28.4016,28.4307,2296671.0
2023-05-17 09:55:00,29.33,29.36,29.23,29.26,1805012.0,28.4307,28.4598,28.3338,28.3629,1805012.0
2023-05-17 10:00:00,29.25,29.34,29.24,29.3,1383692.0,28.3532,28.4404,28.3435,28.4016,1383692.0
2023-05-17 10:05:00,29.3,29.41,29.29,29.34,1928939.0,28.4016,28.5083,28.3919,28.4404,1928939.0
2023-05-17 10:10:00,29.35,29.48,29.34,29.47,1859391.0,28.4501,28.5761,28.4404,28.5664,1859391.0
2023-05-17 10:15:00,29.47,29.51,29.44,29.49,1272882.0,28.5664,28.6052,28.5373,28.5858,1272882.0
2023-05-17 10:20:00,29.49,29.5,29.46,29.48,737465.0,28.5858,28.5955,28.5567,28.5761,737465.0
2023-05-17 10:25:00,29.47,29.53,29.47,29.49,1028501.0,28.5664,28.6246,28.5664,28.5858,1028501.0
2023-05-17 10:30:00,29.5,29.56,29.48,29.55,955296.0,28.5955,28.6537,28.5761,28.644,955296.0
2023-05-17 10:35:00,29.55,29.56,29.5,29.54,801876.0,28.644,28.6537,28.5955,28.6343,801876.0
2023-05-17 10:40:00,29.55,29.59,29.53,29.57,761333.0,28.644,28.6827,28.6246,28.6633,761333.0
2023-05-17 10:45:00,29.58,29.61,29.54,29.57,952235.0,28.673,28.7021,28.6343,28.6633,952235.0
2023-05-17 10:50:00,29.58,29.6,29.53,29.55,707640.0,28.673,28.6924,28.6246,28.644,707640.0
2023-05-17 10:55:00,29.56,29.65,29.53,29.62,995837.0,28.6537,28.7409,28.6246,28.7118,995837.0
2023-05-17 11:00:00,29.63,29.67,29.61,29.64,906708.0,28.7215,28.7603,28.7021,28.7312,906708.0
2023-05-17 11:05:00,29.64,29.65,29.55,29.59,857735.0,28.7312,28.7409,28.644,28.6827,857735.0
2023-05-17 11:10:00,29.59,29.63,29.56,29.6,574094.0,28.6827,28.7215,28.6537,28.6924,574094.0
2023-05-17 11:15:00,29.61,29.79,29.57,29.64,3409031.0,28.7021,28.8766,28.6633,28.7312,3409031.0
2023-05-17 11:20:00,29.65,29.66,29.42,29.54,2108666.0,28.7409,28.7506,28.5179,28.6343,2108666.0
2023-05-17 11:25:00,29.53,29.64,29.49,29.64,1353628.0,28.6246,28.7312,28.5858,28.7312,1353628.0
2023-05-17 11:30:00,29.63,29.67,29.59,29.63,1306077.0,28.7215,28.7603,28.6827,28.7215,1306077.0
2023-05-17 11:35:00,29.64,29.67,29.61,29.66,483947.0,28.7312,28.7603,28.7021,28.7506,483947.0
2023-05-17 11:40:00,29.66,29.73,29.65,29.71,987445.0,28.7506,28.8184,28.7409,28.7991,987445.0
2023-05-17 11:45:00,29.71,29.78,29.7,29.71,1175474.0,28.7991,28.8669,28.7894,28.7991,1175474.0
2023-05-17 11:50:00,29.71,29.75,29.66,29.68,559818.0,28.7991,28.8378,28.7506,28.77,559818.0
2023-05-17 11:55:00,29.69,29.74,29.68,29.74,511190.0,28.7797,28.8281,28.77,28.8281,511190.0
2023-05-17 12:00:00,29.74,29.75,29.67,29.7,633120.0,28.8281,28.8378,28.7603,28.7894,633120.0
2023-05-17 12:05:00,29.69,29.72,29.67,29.68,384217.0,28.7797,28.8087,28.7603,28.77,384217.0
2023-05-17 12:10:00,29.68,29.71,29.65,29.68,387298.0,28.77,28.7991,28.7409,28.77,387298.0
2023-05-17 12:15:00,29.68,29.7,29.63,29.65,510778.0,28.77,28.7894,28.7215,28.7409,510778.0
2023-05-17 12:20:00,29.66,29.71,29.64,29.7,508410.0,28.7506,28.7991,28.7312,28.7894,508410.0
2023-05-17 12:25:00,29.7,29.74,29.68,29.74,436957.0,28.7894,28.8281,28.77,28.8281,436957.0
2023-05-17 12:30:00,29.74,29.83,29.73,29.79,2079329.0,28.8281,28.9154,28.8184,28.8766,2079329.0
2023-05-17 12:35:00,29.79,29.89,29.78,29.89,1436925.0,28.8766,28.9735,28.8669,28.9735,1436925.0
2023-05-17 12:40:00,29.89,29.95,29.88,29.95,1268893.0,28.9735,29.0317,28.9638,29.0317,1268893.0
2023-05-17 12:45:00,29.95,30.01,29.93,30.0,2392270.0,29.0317,29.0899,29.0123,29.0802,2392270.0
2023-05-17 12:50:00,30.0,30.1,29.97,30.1,1488109.0,29.0802,29.1771,29.0511,29.1771,1488109.0
2023-05-17 12:55:00,30.1,30.14,30.01,30.07,1457347.0,29.1771,29.2159,29.0899,29.148,1457347.0
2023-05-17 13:00:00,30.08,30.18,30.07,30.17,1530267.0,29.1577,29.2546,29.148,29.245,1530267.0
2023-05-17 13:05:00,30.17,30.25,30.16,30.2,2198337.0,29.245,29.3225,29.2353,29.274,2198337.0
2023-05-17 13:10:00,30.21,30.22,30.16,30.17,1117279.0,29.2837,29.2934,29.2353,29.245,1117279.0
2023-05-17 13:15:00,30.18,30.21,30.13,30.2,925375.0,29.2546,29.2837,29.2062,29.274,925375.0
2023-05-17 13:20:00,30.2,30.3,30.19,30.29,1433033.0,29.274,29.371,29.2643,29.3613,1433033.0
2023-05-17 13:25:00,30.29,30.34,30.28,30.33,1049775.0,29.3613,29.4097,29.3516,29.4,1049775.0
2023-05-17 13:30:00,30.32,30.36,30.3,30.34,881598.0,29.3904,29.4291,29.371,29.4097,881598.0
2023-05-17 13:35:00,30.34,30.36,30.27,30.32,1098834.0,29.4097,29.4291,29.3419,29.3904,1098834.0
2023-05-17 13:40:00,30.32,30.38,30.29,30.37,1278858.0,29.3904,29.4485,29.3613,29.4388,1278858.0
2023-05-17 13:45:00,30.37,30.48,30.35,30.44,1758685.0,29.4388,29.5454,29.4194,29.5067,1758685.0
2023-05-17 13:50:00,30.44,30.48,30.41,30.43,1390924.0,29.5067,29.5454,29.4776,29.497,1390924.0
2023-05-17 13:55:00,30.42,30.48,30.4,30.47,800903.0,29.4873,29.5454,29.4679,29.5358,800903.0
2023-05-17 14:00:00,30.48,30.48,30.38,30.38,724757.0,29.5454,29.5454,29.4485,29.4485,724757.0
2023-05-17 14:05:00,30.38,30.41,30.32,30.36,1465062.0,29.4485,29.4776,29.3904,29.4291,1465062.0
2023-05-17 14:10:00,30.37,30.44,30.34,30.42,1069185.0,29.4388,29.5067,29.4097,29.4873,1069185.0
2023-05-17 14:15:00,30.42,30.43,30.36,30.41,1015709.0,29.4873,29.497,29.4291,29.4776,1015709.0
2023-05-17 14:20:00,30.41,30.45,30.39,30.44,411551.0,29.4776,29.5164,29.4582,29.5067,411551.0
2023-05-17 14:25:00,30.44,30.45,30.37,30.39,683407.0,29.5067,29.5164,29.4388,29.4582,683407.0
2023-05-17 14:30:00,30.39,30.41,30.28,30.3,1005809.0,29.4582,29.4776,29.3516,29.371,1005809.0
2023-05-17 14:35:00,30.3,30.37,30.3,30.33,1012836.0,29.371,29.4388,29.371,29.4,1012836.0
2023-05-17 14:40:00,30.32,30.35,30.24,30.26,943534.0,29.3904,29.4194,29.3128,29.3322,943534.0
2023-05-17 14:45:00,30.26,30.34,30.21,30.33,1085127.0,29.3322,29.4097,29.2837,29.4,1085127.0
2023-05-17 14:50:00,30.34,30.34,30.23,30.26,1281065.0,29.4097,29.4097,29.3031,29.3322,1281065.0
2023-05-17 14:55:00,30.27,30.27,30.2,30.23,684162.0,29.3419,29.3419,29.274,29.3031,684162.0
2023-05-17 15:00:00,30.22,30.32,30.16,30.31,1193359.0,29.2934,29.3904,29.2353,29.3807,1193359.0
2023-05-17 15:05:00,30.3,30.39,30.3,30.37,1372065.0,29.371,29.4582,29.371,29.4388,1372065.0
2023-05-17 15:10:00,30.38,30.43,30.37,30.4,1357147.0,29.4485,29.497,29.4388,29.4679,1357147.0
2023-05-17 15:15:00,30.4,30.44,30.37,30.4,1369150.0,29.4679,29.5067,29.4388,29.4679,1369150.0
2023-05-17 15:20:00,30.4,30.41,30.28,30.3,1370078.0,29.4679,29.4776,29.3516,29.371,1370078.0
2023-05-17 15:25:00,30.3,30.33,30.25,30.29,654616.0,29.371,29.4,29.3225,29.3613,654616.0
2023-05-17 15:30:00,30.29,30.36,30.27,30.27,997502.0,29.3613,29.4291,29.3419,29.3419,997502.0
2023-05-17 15:35:00,30.27,30.3,30.23,30.27,1275021.0,29.3419,29.371,29.3031,29.3419,1275021.0
2023-05-17 15:40:00,30.27,30.35,30.25,30.34,1516845.0,29.3419,29.4194,29.3225,29.4097,1516845.0
2023-05-17 15:45:00,30.33,30.43,30.31,30.41,1660450.0,29.4,29.497,29.3807,29.4776,1660450.0
2023-05-17 15:50:00,30.41,30.44,30.33,30.39,1848958.0,29.4776,29.5067,29.4,29.4582,1848958.0
2023-05-17 15:55:00,30.38,30.43,30.28,30.33,2205899.0,29.4485,29.497,29.3516,29.4,2205899.0
2023-05-18 09:30:00,30.4,30.59,30.39,30.55,2653837.0,29.4679,29.6521,29.4582,29.6133,2653837.0
2023-05-18 09:35:00,30.56,30.77,30.55,30.75,3199092.0,29.623,29.8266,29.6133,29.8072,3199092.0
2023-05-18 09:40:00,30.75,30.79,30.65,30.72,2386801.0,29.8072,29.8459,29.7102,29.7781,2386801.0
2023-05-18 09:45:00,30.73,30.8,30.7,30.71,1458551.0,29.7878,29.8556,29.7587,29.7684,1458551.0
2023-05-18 09:50:00,30.71,30.77,30.66,30.74,1344244.0,29.7684,29.8266,29.7199,29.7975,1344244.0
2023-05-18 09:55:00,30.74,30.83,30.7,30.8,1836980.0,29.7975,29.8847,29.7587,29.8556,1836980.0
2023-05-18 10:00:00,30.8,30.82,30.71,30.76,1297829.0,29.8556,29.875,29.7684,29.8169,1297829.0
2023-05-18 10:05:00,30.77,30.95,30.75,30.92,2288402.0,29.8266,30.001,29.8072,29.972,2288402.0
2023-05-18 10:10:00,30.93,30.99,30.89,30.92,1830571.0,29.9816,30.0398,29.9429,29.972,1830571.0
2023-05-18 10:15:00,30.92,31.01,30.88,30.98,2062014.0,29.972,30.0592,29.9332,30.0301,2062014.0
2023-05-18 10:20:00,30.99,31.17,30.98,31.14,3387373.0,30.0398,30.2143,30.0301,30.1852,3387373.0
2023-05-18 10:25:00,31.15,31.22,31.1,31.2,2352237.0,30.1949,30.2628,30.1464,30.2434,2352237.0
2023-05-18 10:30:00,31.2,31.32,31.2,31.31,2691499.0,30.2434,30.3597,30.2434,30.35,2691499.0
2023-05-18 10:35:00,31.31,31.31,31.22,31.28,2316034.0,30.35,30.35,30.2628,30.3209,2316034.0
2023-05-18 10:40:00,31.28,31.29,31.11,31.14,1602894.0,30.3209,30.3306,30.1561,30.1852,1602894.0
2023-05-18 10:45:00,31.14,31.28,31.09,31.27,1859588.0,30.1852,30.3209,30.1367,30.3112,1859588.0
2023-05-18 10:50:00,31.26,31.27,31.17,31.25,1355792.0,30.3015,30.3112,30.2143,30.2918,1355792.0
2023-05-18 10:55:00,31.25,31.28,31.19,31.27,1541728.0,30.2918,30.3209,30.2337,30.3112,1541728.0
2023-05-18 11:00:00,31.28,31.48,31.26,31.48,3313745.0,30.3209,30.5148,30.3015,30.5148,3313745.0
2023-05-18 11:05:00,31.47,31.53,31.44,31.53,2189835.0,30.5051,30.5633,30.476,30.5633,2189835.0
2023-05-18 11:10:00,31.52,31.54,31.43,31.45,1457476.0,30.5536,30.5729,30.4663,30.4857,1457476.0
2023-05-18 11:15:00,31.45,31.49,31.43,31.46,929586.0,30.4857,30.5245,30.4663,30.4954,929586.0
2023-05-18 11:20:00,31.46,31.49,31.39,31.48,1294576.0,30.4954,30.5245,30.4275,30.5148,1294576.0
2023-05-18 11:25:00,31.48,31.56,31.42,31.51,1587558.0,30.5148,30.5923,30.4566,30.5439,1587558.0
2023-05-18 11:30:00,31.52,31.53,31.46,31.49,1051698.0,30.5536,30.5633,30.4954,30.5245,1051698.0
2023-05-18 11:35:00,31.49,31.58,31.46,31.52,1313129.0,30.5245,30.6117,30.4954,30.5536,1313129.0
2023-05-18 11:40:00,31.52,31.62,31.5,31.58,1285639.0,30.5536,30.6505,30.5342,30.6117,1285639.0
2023-05-18 11:45:00,31.58,31.74,31.57,31.69,2504260.0,30.6117,30.7668,30.602,30.7183,2504260.0
2023-05-18 11:50:00,31.69,31.74,31.67,31.72,1172350.0,30.7183,30.7668,30.699,30.7474,1172350.0
2023-05-18 11:55:00,31.72,31.74,31.46,31.53,3569304.0,30.7474,30.7668,30.4954,30.5633,3569304.0
2023-05-18 12:00:00,31.53,31.56,31.5,31.52,1467914.0,30.5633,30.5923,30.5342,30.5536,1467914.0
2023-05-18 12:05:00,31.53,31.54,31.36,31.44,2605910.0,30.5633,30.5729,30.3985,30.476,2605910.0
2023-05-18 12:10:00,31.43,31.53,31.29,31.3,3068088.0,30.4663,30.5633,30.3306,30.3403,3068088.0
2023-05-18 12:15:00,31.3,31.41,31.22,31.33,2031620.0,30.3403,30.4469,30.2628,30.3694,2031620.0
2023-05-18 12:20:00,31.33,31.33,31.23,31.3,2401731.0,30.3694,30.3694,30.2724,30.3403,2401731.0
2023-05-18 12:25:00,31.3,31.33,31.2,31.26,1544614.0,30.3403,30.3694,30.2434,30.3015,1544614.0
2023-05-18 12:30:00,31.27,31.34,31.23,31.33,1373568.0,30.3112,30.3791,30.2724,30.3694,1373568.0
2023-05-18 12:35:00,31.33,31.36,31.25,31.28,953819.0,30.3694,30.3985,30.2918,30.3209,953819.0
2023-05-18 12:40:00,31.29,31.33,31.22,31.31,1251306.0,30.3306,30.3694,30.2628,30.35,1251306.0
2023-05-18 12:45:00,31.31,31.33,31.25,31.32,804646.0,30.35,30.3694,30.2918,30.3597,804646.0
2023-05-18 12:50:00,31.32,31.37,31.27,31.34,905045.0,30.3597,30.4082,30.3112,30.3791,905045.0
2023-05-18 12:55:00,31.35,31.36,31.21,31.32,1527416.0,30.3888,30.3985,30.2531,30.3597,1527416.0
2023-05-18 13:00:00,31.32,31.43,31.31,31.41,1516920.0,30.3597,30.4663,30.35,30.4469,1516920.0
2023-05-18 13:05:00,31.41,31.46,31.38,31.45,906400.0,30.4469,30.4954,30.4178,30.4857,906400.0
2023-05-18 13:10:00,31.45,31.45,31.35,31.37,1028816.0,30.4857,30.4857,30.3888,30.4082,1028816.0
2023-05-18 13:15:00,31.37,31.51,31.36,31.49,1188591.0,30.4082,30.5439,30.3985,30.5245,1188591.0
2023-05-18 13:20:00,31.5,31.57,31.48,31.56,1273637.0,30.5342,30.602,30.5148,30.5923,1273637.0
2023-05-18 13:25:00,31.56,31.64,31.36,31.36,4141459.0,30.5923,30.6699,30.3985,30.3985,4141459.0
2023-05-18 13:30:00,31.37,31.48,31.32,31.46,1524721.0,30.4082,30.5148,30.3597,30.4954,1524721.0
2023-05-18 13:35:00,31.46,31.48,31.37,31.38,989248.0,30.4954,30.5148,30.4082,30.4178,989248.0
2023-05-18 13:40:00,31.37,31.42,31.3,31.3,1050596.0,30.4082,30.4566,30.3403,30.3403,1050596.0
2023-05-18 13:45:00,31.3,31.36,31.22,31.33,1071338.0,30.3403,30.3985,30.2628,30.3694,1071338.0
2023-05-18 13:50:00,31.33,31.33,31.23,31.24,852904.0,30.3694,30.3694,30.2724,30.2821,852904.0
2023-05-18 13:55:00,31.24,31.25,31.13,31.17,1369883.0,30.2821,30.2918,30.1755,30.2143,1369883.0
2023-05-18 14:00:00,31.17,31.2,31.1,31.15,1205689.0,30.2143,30.2434,30.1464,30.1949,1205689.0
2023-05-18 14:05:00,31.14,31.19,31.08,31.13,962963.0,30.1852,30.2337,30.127,30.1755,962963.0
2023-05-18 14:10:00,31.13,31.16,31.09,31.16,775339.0,30.1755,30.2046,30.1367,30.2046,775339.0
2023-05-18 14:15:00,31.15,31.28,31.15,31.27,1475358.0,30.1949,30.3209,30.1949,30.3112,1475358.0
2023-05-18 14:20:00,31.28,31.34,31.26,31.33,1006112.0,30.3209,30.3791,30.3015,30.3694,1006112.0
2023-05-18 14:25:00,31.33,31.35,31.29,31.29,734926.0,30.3694,30.3888,30.3306,30.3306,734926.0
2023-05-18 14:30:00,31.3,31.36,31.29,31.34,602209.0,30.3403,30.3985,30.3306,30.3791,602209.0
2023-05-18 14:35:00,31.34,31.4,31.31,31.39,773106.0,30.3791,30.4372,30.35,30.4275,773106.0
2023-05-18 14:40:00,31.4,31.41,31.34,31.38,819136.0,30.4372,30.4469,30.3791,30.4178,819136.0
2023-05-18 14:45:00,31.38,31.47,31.37,31.46,1025636.0,30.4178,30.5051,30.4082,30.4954,1025636.0
2023-05-18 14:50:00,31.47,31.5,31.42,31.42,973555.0,30.5051,30.5342,30.4566,30.4566,973555.0
2023-05-18 14:55:00,31.43,31.49,31.41,31.47,758920.0,30.4663,30.5245,30.4469,30.5051,758920.0
2023-05-18 15:00:00,31.47,31.52,31.43,31.45,1849964.0,30.5051,30.5536,30.4663,30.4857,1849964.0
2023-05-18 15:05:00,31.45,31.52,31.41,31.52,829225.0,30.4857,30.5536,30.4469,30.5536,829225.0
2023-05-18 15:10:00,31.51,31.56,31.51,31.54,1028584.0,30.5439,30.5923,30.5439,30.5729,1028584.0
2023-05-18 15:15:00,31.55,31.74,31.54,31.73,1505047.0,30.5826,30.7668,30.5729,30.7571,1505047.0
2023-05-18 15:20:00,31.72,31.74,31.6,31.62,1366771.0,30.7474,30.7668,30.6311,30.6505,1366771.0
2023-05-18 15:25:00,31.61,31.69,31.58,31.68,928288.0,30.6408,30.7183,30.6117,30.7087,928288.0
2023-05-18 15:30:00,31.68,31.72,31.65,31.72,893709.0,30.7087,30.7474,30.6796,30.7474,893709.0
2023-05-18 15:35:00,31.71,31.72,31.65,31.7,970415.0,30.7377,30.7474,30.6796,30.728,970415.0
2023-05-18 15:40:00,31.7,31.88,31.68,31.86,1810122.0,30.728,30.9025,30.7087,30.8831,1810122.0
2023-05-18 15:45:00,31.86,31.95,31.84,31.91,2405208.0,30.8831,30.9704,30.8637,30.9316,2405208.0
2023-05-18 15:50:00,31.91,32.04,31.91,31.92,3101580.0,30.9316,31.0576,30.9316,30.9413,3101580.0
2023-05-18 15:55:00,31.93,32.02,31.88,31.97,2392411.0,30.951,31.0382,30.9025,30.9898,2392411.0
2023-05-19 09:30:00,32.03,32.08,31.97,32.05,3377042.0,31.0479,31.0964,30.9898,31.0673,3377042.0
2023-05-19 09:35:00,32.06,32.13,31.97,32.08,1728674.0,31.077,31.1449,30.9898,31.0964,1728674.0
2023-05-19 09:40:00,32.08,32.24,32.07,32.13,2536034.0,31.0964,31.2515,31.0867,31.1449,2536034.0
2023-05-19 09:45:00,32.13,32.14,31.94,31.95,2033935.0,31.1449,31.1545,30.9607,30.9704,2033935.0
2023-05-19 09:50:00,31.95,32.0,31.89,31.89,2166791.0,30.9704,31.0188,30.9122,30.9122,2166791.0
2023-05-19 09:55:00,31.89,32.02,31.89,32.02,1160928.0,30.9122,31.0382,30.9122,31.0382,1160928.0
2023-05-19 10:00:00,32.02,32.03,31.77,31.84,1769067.0,31.0382,31.0479,30.7959,30.8637,1769067.0
2023-05-19 10:05:00,31.84,31.92,31.78,31.9,1057533.0,30.8637,30.9413,30.8056,30.9219,1057533.0
2023-05-19 10:10:00,31.91,31.99,31.79,31.96,1496012.0,30.9316,31.0091,30.8153,30.9801,1496012.0
2023-05-19 10:15:00,31.95,32.05,31.93,32.04,1479966.0,30.9704,31.0673,30.951,31.0576,1479966.0
2023-05-19 10:20:00,32.04,32.12,32.03,32.09,1612421.0,31.0576,31.1352,31.0479,31.1061,1612421.0
2023-05-19 10:25:00,32.09,32.13,32.0,32.02,996186.0,31.1061,31.1449,31.0188,31.0382,996186.0
2023-05-19 10:30:00,32.02,32.09,32.0,32.08,619499.0,31.0382,31.1061,31.0188,31.0964,619499.0
2023-05-19 10:35:00,32.08,32.1,31.9,32.03,1476783.0,31.0964,31.1158,30.9219,31.0479,1476783.0
2023-05-19 10:40:00,32.02,32.03,31.87,31.93,888231.0,31.0382,31.0479,30.8928,30.951,888231.0
2023-05-19 10:45:00,31.94,31.94,31.81,31.84,998970.0,30.9607,30.9607,30.8347,30.8637,998970.0
2023-05-19 10:50:00,31.84,31.92,31.81,31.85,1109866.0,30.8637,30.9413,30.8347,30.8734,1109866.0
2023-05-19 10:55:00,31.86,31.92,31.78,31.91,1098205.0,30.8831,30.9413,30.8056,30.9316,1098205.0
2023-05-19 11:00:00,31.92,31.98,31.88,31.98,1305957.0,30.9413,30.9995,30.9025,30.9995,1305957.0
2023-05-19 11:05:00,31.98,31.98,31.81,31.85,1493616.0,30.9995,30.9995,30.8347,30.8734,1493616.0
2023-05-19 11:10:00,31.85,31.95,31.75,31.87,1908345.0,30.8734,30.9704,30.7765,30.8928,1908345.0
2023-05-19 11:15:00,31.87,31.97,31.74,31.89,2281716.0,30.8928,30.9898,30.7668,30.9122,2281716.0
2023-05-19 11:20:00,31.89,32.03,31.87,31.93,1604743.0,30.9122,31.0479,30.8928,30.951,1604743.0
2023-05-19 11:25:00,31.92,32.02,31.72,31.72,1936784.0,30.9413,31.0382,30.7474,30.7474,1936784.0
2023-05-19 11:30:00,31.72,31.77,31.6,31.69,2547697.0,30.7474,30.7959,30.6311,30.7183,2547697.0
2023-05-19 11:35:00,31.69,31.71,31.5,31.57,2075244.0,30.7183,30.7377,30.5342,30.602,2075244.0
2023-05-19 11:40:00,31.57,31.7,31.49,31.7,2091764.0,30.602,30.728,30.5245,30.728,2091764.0
2023-05-19 11:45:00,31.7,31.87,31.67,31.84,2229586.0,30.728,30.8928,30.699,30.8637,2229586.0
2023-05-19 11:50:00,31.84,31.85,31.77,31.82,834343.0,30.8637,30.8734,30.7959,30.8444,834343.0
2023-05-19 11:55:00,31.81,31.94,31.72,31.78,2469790.0,30.8347,30.9607,30.7474,30.8056,2469790.0
2023-05-19 12:00:00,31.77,31.86,31.66,31.75,1300758.0,30.7959,30.8831,30.6893,30.7765,1300758.0
2023-05-19 12:05:00,31.74,31.78,31.63,31.69,948197.0,30.7668,30.8056,30.6602,30.7183,948197.0
2023-05-19 12:10:00,31.69,31.72,31.63,31.63,767476.0,30.7183,30.7474,30.6602,30.6602,767476.0
2023-05-19 12:15:00,31.63,31.82,31.58,31.8,1728849.0,30.6602,30.8444,30.6117,30.825,1728849.0
2023-05-19 12:20:00,31.79,31.87,31.77,31.78,1010364.0,30.8153,30.8928,30.7959,30.8056,1010364.0
2023-05-19 12:25:00,31.79,31.81,31.67,31.68,717853.0,30.8153,30.8347,30.699,30.7087,717853.0
2023-05-19 12:30:00,31.67,31.67,31.5,31.52,1077054.0,30.699,30.699,30.5342,30.5536,1077054.0
2023-05-19 12:35:00,31.52,31.69,31.5,31.68,1379169.0,30.5536,30.7183,30.5342,30.7087,1379169.0
2023-05-19 12:40:00,31.67,31.71,31.63,31.7,749886.0,30.699,30.7377,30.6602,30.728,749886.0
2023-05-19 12:45:00,31.7,31.75,31.66,31.7,692205.0,30.728,30.7765,30.6893,30.728,692205.0
2023-05-19 12:50:00,31.7,31.76,31.65,31.75,783702.0,30.728,30.7862,30.6796,30.7765,783702.0
2023-05-19 12:55:00,31.75,31.77,31.67,31.71,824055.0,30.7765,30.7959,30.699,30.7377,824055.0
2023-05-19 13:00:00,31.71,31.77,31.66,31.75,857347.0,30.7377,30.7959,30.6893,30.7765,857347.0
2023-05-19 13:05:00,31.75,31.82,31.7,31.72,739291.0,30.7765,30.8444,30.728,30.7474,739291.0
2023-05-19 13:10:00,31.71,31.75,31.65,31.75,723358.0,30.7377,30.7765,30.6796,30.7765,723358.0
2023-05-19 13:15:00,31.74,31.81,31.72,31.8,525214.0,30.7668,30.8347,30.7474,30.825,525214.0
2023-05-19 13:20:00,31.8,31.87,31.75,31.87,767648.0,30.825,30.8928,30.7765,30.8928,767648.0
2023-05-19 13:25:00,31.87,31.87,31.75,31.82,787495.0,30.8928,30.8928,30.7765,30.8444,787495.0
2023-05-19 13:30:00,31.82,31.84,31.75,31.81,619371.0,30.8444,30.8637,30.7765,30.8347,619371.0
2023-05-19 13:35:00,31.81,31.81,31.73,31.77,583305.0,30.8347,30.8347,30.7571,30.7959,583305.0
2023-05-19 13:40:00,31.78,31.8,31.69,31.73,537267.0,30.8056,30.825,30.7183,30.7571,537267.0
2023-05-19 13:45:00,31.73,31.76,31.67,31.7,799879.0,30.7571,30.7862,30.699,30.728,799879.0
2023-05-19 13:50:00,31.69,31.72,31.64,31.7,443979.0,30.7183,30.7474,30.6699,30.728,443979.0
2023-05-19 13:55:00,31.7,31.72,31.61,31.62,512717.0,30.728,30.7474,30.6408,30.6505,512717.0
2023-05-19 14:00:00,31.62,31.65,31.56,31.6,705712.0,30.6505,30.6796,30.5923,30.6311,705712.0
2023-05-19 14:05:00,31.59,31.64,31.55,31.57,525719.0,30.6214,30.6699,30.5826,30.602,525719.0
2023-05-19 14:10:00,31.57,31.59,31.52,31.54,536687.0,30.602,30.6214,30.5536,30.5729,536687.0
2023-05-19 14:15:00,31.54,31.64,31.45,31.64,2211452.0,30.5729,30.6699,30.4857,30.6699,2211452.0
2023-05-19 14:20:00,31.63,31.68,31.62,31.67,751224.0,30.6602,30.7087,30.6505,30.699,751224.0
2023-05-19 14:25:00,31.67,31.68,31.53,31.56,799900.0,30.699,30.7087,30.5633,30.5923,799900.0
2023-05-19 14:30:00,31.56,31.57,31.5,31.54,805719.0,30.5923,30.602,30.5342,30.5729,805719.0
2023-05-19 14:35:00,31.54,31.61,31.51,31.59,593202.0,30.5729,30.6408,30.5439,30.6214,593202.0
2023-05-19 14:40:00,31.6,31.61,31.54,31.59,496596.0,30.6311,30.6408,30.5729,30.6214,496596.0
2023-05-19 14:45:00,31.58,31.59,31.48,31.51,617577.0,30.6117,30.6214,30.5148,30.5439,617577.0
2023-05-19 14:50:00,31.51,31.67,31.5,31.63,715708.0,30.5439,30.699,30.5342,30.6602,715708.0
2023-05-19 14:55:00,31.64,31.7,31.63,31.7,664093.0,30.6699,30.728,30.6602,30.728,664093.0
2023-05-19 15:00:00,31.69,31.72,31.63,31.66,680530.0,30.7183,30.7474,30.6602,30.6893,680530.0
2023-05-19 15:05:00,31.66,31.68,31.58,31.61,610808.0,30.6893,30.7087,30.6117,30.6408,610808.0
2023-05-19 15:10:00,31.62,31.73,31.61,31.72,694547.0,30.6505,30.7571,30.6408,30.7474,694547.0
2023-05-19 15:15:00,31.72,31.75,31.69,31.7,821571.0,30.7474,30.7765,30.7183,30.728,821571.0
2023-05-19 15:20:00,31.7,31.71,31.63,31.68,697990.0,30.728,30.7377,30.6602,30.7087,697990.0
2023-05-19 15:25:00,31.69,31.72,31.6,31.62,849802.0,30.7183,30.7474,30.6311,30.6505,849802.0
2023-05-19 15:30:00,31.62,31.65,31.59,31.62,799903.0,30.6505,30.6796,30.6214,30.6505,799903.0
2023-05-19 15:35:00,31.62,31.73,31.62,31.7,1088522.0,30.6505,30.7571,30.6505,30.728,1088522.0
2023-05-19 15:40:00,31.7,31.76,31.69,31.75,1242138.0,30.728,30.7862,30.7183,30.7765,1242138.0
2023-05-19 15:45:00,31.75,31.76,31.67,31.72,724362.0,30.7765,30.7862,30.699,30.7474,724362.0
2023-05-19 15:50:00,31.72,31.8,31.67,31.79,1577033.0,30.7474,30.825,30.699,30.8153,1577033.0
2023-05-19 15:55:00,31.79,31.8,31.73,31.74,1699048.0,30.8153,30.825,30.7571,30.7668,1699048.0
2023-05-22 09:30:00,31.67,31.95,31.67,31.94,2541632.0,30.699,30.9704,30.699,30.9607,2541632.0
2023-05-22 09:35:00,31.95,32.07,31.89,32.01,2384660.0,30.9704,31.0867,30.9122,31.0285,2384660.0
2023-05-22 09:40:00,32.01,32.19,32.0,32.1,2343403.0,31.0285,31.203,31.0188,31.1158,2343403.0
2023-05-22 09:45:00,32.1,32.25,32.01,32.22,2237871.0,31.1158,31.2612,31.0285,31.2321,2237871.0
2023-05-22 09:50:00,32.22,32.36,32.22,32.29,2744017.0,31.2321,31.3678,31.2321,31.2999,2744017.0
2023-05-22 09:55:00,32.28,32.34,32.2,32.23,1513454.0,31.2903,31.3484,31.2127,31.2418,1513454.0
2023-05-22 10:00:00,32.23,32.3,32.1,32.14,1822319.0,31.2418,31.3096,31.1158,31.1545,1822319.0
2023-05-22 10:05:00,32.15,32.16,31.77,31.86,2516135.0,31.1642,31.1739,30.7959,30.8831,2516135.0
2023-05-22 10:10:00,31.86,32.11,31.84,32.07,3452290.0,30.8831,31.1255,30.8637,31.0867,3452290.0
2023-05-22 10:15:00,32.07,32.17,32.01,32.15,1577031.0,31.0867,31.1836,31.0285,31.1642,1577031.0
2023-05-22 10:20:00,32.14,32.2,32.05,32.16,1459504.0,31.1545,31.2127,31.0673,31.1739,1459504.0
2023-05-22 10:25:00,32.16,32.18,32.05,32.06,1727111.0,31.1739,31.1933,31.0673,31.077,1727111.0
2023-05-22 10:30:00,32.05,32.15,32.02,32.09,1234158.0,31.0673,31.1642,31.0382,31.1061,1234158.0
2023-05-22 10:35:00,32.1,32.14,32.06,32.12,694305.0,31.1158,31.1545,31.077,31.1352,694305.0
2023-05-22 10:40:00,32.12,32.12,31.96,32.01,1242529.0,31.1352,31.1352,30.9801,31.0285,1242529.0
2023-05-22 10:45:00,32.01,32.06,31.92,32.01,1005279.0,31.0285,31.077,30.9413,31.0285,1005279.0
2023-05-22 10:50:00,32.0,32.03,31.9,31.93,779822.0,31.0188,31.0479,30.9219,30.951,779822.0
2023-05-22 10:55:00,31.93,32.11,31.88,32.1,1678877.0,30.951,31.1255,30.9025,31.1158,1678877.0
2023-05-22 11:00:00,32.11,32.14,32.05,32.12,1229631.0,31.1255,31.1545,31.0673,31.1352,1229631.0
2023-05-22 11:05:00,32.13,32.18,32.08,32.11,838178.0,31.1449,31.1933,31.0964,31.1255,838178.0
2023-05-22 11:10:00,32.12,32.13,32.07,32.08,475087.0,31.1352,31.1449,31.0867,31.0964,475087.0
2023-05-22 11:15:00,32.09,32.15,32.07,32.14,625277.0,31.1061,31.1642,31.0867,31.1545,625277.0
2023-05-22 11:20:00,32.14,32.21,32.09,32.21,808548.0,31.1545,31.2224,31.1061,31.2224,808548.0
2023-05-22 11:25:00,32.2,32.21,32.1,32.12,647142.0,31.2127,31.2224,31.1158,31.1352,647142.0
2023-05-22 11:30:00,32.13,32.17,32.07,32.09,833703.0,31.1449,31.1836,31.0867,31.1061,833703.0
2023-05-22 11:35:00,32.08,32.1,31.97,32.02,916382.0,31.0964,31.1158,30.9898,31.0382,916382.0
2023-05-22 11:40:00,32.02,32.04,31.96,31.98,568541.0,31.0382,31.0576,30.9801,30.9995,568541.0
2023-05-22 11:45:00,31.97,31.98,31.91,31.93,713918.0,30.9898,30.9995,30.9316,30.951,713918.0
2023-05-22 11:50:00,31.93,32.0,31.93,31.99,825649.0,30.951,31.0188,30.951,31.0091,825649.0
2023-05-22 11:55:00,31.98,32.04,31.97,31.99,734546.0,30.9995,31.0576,30.9898,31.0091,734546.0
2023-05-22 12:00:00,32.0,32.04,31.98,32.03,666717.0,31.0188,31.0576,30.9995,31.0479,666717.0
2023-05-22 12:05:00,32.03,32.05,31.99,32.04,531237.0,31.0479,31.0673,31.0091,31.0576,531237.0
2023-05-22 12:10:00,32.04,32.12,32.04,32.09,876507.0,31.0576,31.1352,31.0576,31.1061,876507.0
2023-05-22 12:15:00,32.1,32.1,32.01,32.06,703031.0,31.1158,31.1158,31.0285,31.077,703031.0
2023-05-22 12:20:00,32.06,32.07,31.92,31.97,857371.0,31.077,31.0867,30.9413,30.9898,857371.0
2023-05-22 12:25:00,31.97,32.04,31.91,31.92,729129.0,30.9898,31.0576,30.9316,30.9413,729129.0
2023-05-22 12:30:00,31.92,31.96,31.86,31.89,958376.0,30.9413,30.9801,30.8831,30.9122,958376.0
2023-05-22 12:35:00,31.9,31.98,31.89,31.94,485573.0,30.9219,30.9995,30.9122,30.9607,485573.0
2023-05-22 12:40:00,31.94,31.98,31.92,31.98,503804.0,30.9607,30.9995,30.9413,30.9995,503804.0
2023-05-22 12:45:00,31.97,32.0,31.95,31.97,442044.0,30.9898,31.0188,30.9704,30.9898,442044.0
2023-05-22 12:50:00,31.97,32.0,31.96,31.99,302767.0,30.9898,31.0188,30.9801,31.0091,302767.0
2023-05-22 12:55:00,31.98,32.03,31.97,32.02,335193.0,30.9995,31.0479,30.9898,31.0382,335193.0
2023-05-22 13:00:00,32.01,32.08,32.0,32.03,847839.0,31.0285,31.0964,31.0188,31.0479,847839.0
2023-05-22 13:05:00,32.02,32.09,31.99,32.04,641517.0,31.0382,31.1061,31.0091,31.0576,641517.0
2023-05-22 13:10:00,32.04,32.09,31.89,31.92,2110780.0,31.0576,31.1061,30.9122,30.9413,2110780.0
2023-05-22 13:15:00,31.92,31.99,31.84,31.98,1371335.0,30.9413,31.0091,30.8637,30.9995,1371335.0
2023-05-22 13:20:00,31.98,32.06,31.96,32.05,633001.0,30.9995,31.077,30.9801,31.0673,633001.0
2023-05-22 13:25:00,32.06,32.1,32.04,32.07,513074.0,31.077,31.1158,31.0576,31.0867,513074.0
2023-05-22 13:30:00,32.07,32.14,32.06,32.11,774876.0,31.0867,31.1545,31.077,31.1255,774876.0
2023-05-22 13:35:00,32.11,32.15,32.09,32.14,596486.0,31.1255,31.1642,31.1061,31.1545,596486.0
2023-05-22 13:40:00,32.14,32.2,32.12,32.15,942668.0,31.1545,31.2127,31.1352,31.1642,942668.0
2023-05-22 13:45:00,32.15,32.16,32.1,32.12,449012.0,31.1642,31.1739,31.1158,31.1352,449012.0
2023-05-22 13:50:00,32.12,32.14,32.08,32.08,434446.0,31.1352,31.1545,31.0964,31.0964,434446.0
2023-05-22 13:55:00,32.08,32.14,32.05,32.06,542850.0,31.0964,31.1545,31.0673,31.077,542850.0
2023-05-22 14:00:00,32.05,32.11,32.04,32.09,428453.0,31.0673,31.1255,31.0576,31.1061,428453.0
2023-05-22 14:05:00,32.1,32.11,32.06,32.1,454129.0,31.1158,31.1255,31.077,31.1158,454129.0
2023-05-22 14:10:00,32.1,32.1,32.03,32.05,327560.0,31.1158,31.1158,31.0479,31.0673,327560.0
2023-05-22 14:15:00,32.05,32.15,32.04,32.12,536527.0,31.0673,31.1642,31.0576,31.1352,536527.0
2023-05-22 14:20:00,32.12,32.15,32.1,32.1,386069.0,31.1352,31.1642,31.1158,31.1158,386069.0
2023-05-22 14:25:00,32.11,32.18,32.1,32.18,692394.0,31.1255,31.1933,31.1158,31.1933,692394.0
2023-05-22 14:30:00,32.18,32.19,32.16,32.17,461446.0,31.1933,31.203,31.1739,31.1836,461446.0
2023-05-22 14:35:00,32.17,32.18,32.13,32.15,559621.0,31.1836,31.1933,31.1449,31.1642,559621.0
2023-05-22 14:40:00,32.15,32.21,32.13,32.19,776849.0,31.1642,31.2224,31.1449,31.203,776849.0
2023-05-22 14:45:00,32.19,32.21,32.16,32.21,429056.0,31.203,31.2224,31.1739,31.2224,429056.0
2023-05-22 14:50:00,32.22,32.33,32.21,32.25,1674947.0,31.2321,31.3387,31.2224,31.2612,1674947.0
2023-05-22 14:55:00,32.24,32.24,32.11,32.18,1162175.0,31.2515,31.2515,31.1255,31.1933,1162175.0
2023-05-22 15:00:00,32.19,32.23,32.16,32.19,805567.0,31.203,31.2418,31.1739,31.203,805567.0
2023-05-22 15:05:00,32.19,32.22,32.14,32.15,414408.0,31.203,31.2321,31.1545,31.1642,414408.0
2023-05-22 15:10:00,32.15,32.2,32.13,32.19,570160.0,31.1642,31.2127,31.1449,31.203,570160.0
2023-05-22 15:15:00,32.19,32.21,32.15,32.19,597342.0,31.203,31.2224,31.1642,31.203,597342.0
2023-05-22 15:20:00,32.18,32.19,32.09,32.11,671188.0,31.1933,31.203,31.1061,31.1255,671188.0
2023-05-22 15:25:00,32.1,32.12,31.99,32.07,1126921.0,31.1158,31.1352,31.0091,31.0867,1126921.0
2023-05-22 15:30:00,32.07,32.09,32.02,32.02,667726.0,31.0867,31.1061,31.0382,31.0382,667726.0
2023-05-22 15:35:00,32.02,32.03,31.94,32.0,908131.0,31.0382,31.0479,30.9607,31.0188,908131.0
2023-05-22 15:40:00,31.99,32.03,31.98,32.01,504796.0,31.0091,31.0479,30.9995,31.0285,504796.0
2023-05-22 15:45:00,32.02,32.07,31.96,31.98,807004.0,31.0382,31.0867,30.9801,30.9995,807004.0
2023-05-22 15:50:00,31.97,32.04,31.92,32.01,1356800.0,30.9898,31.0576,30.9413,31.0285,1356800.0
2023-05-22 15:55:00,32.01,32.08,31.98,32.07,1205403.0,31.0285,31.0964,30.9995,31.0867,1205403.0
2023-05-23 09:30:00,31.56,31.78,31.5,31.72,3290095.0,30.5923,30.8056,30.5342,30.7474,3290095.0
2023-05-23 09:35:00,31.71,31.8,31.62,31.71,2274784.0,30.7377,30.825,30.6505,30.7377,2274784.0
2023-05-23 09:40:00,31.71,31.81,31.67,31.69,1983107.0,30.7377,30.8347,30.699,30.7183,1983107.0
2023-05-23 09:45:00,31.68,31.79,31.65,31.79,2099993.0,30.7087,30.8153,30.6796,30.8153,2099993.0
2023-05-23 09:50:00,31.78,31.85,31.71,31.83,2018192.0,30.8056,30.8734,30.7377,30.8541,2018192.0
2023-05-23 09:55:00,31.83,31.88,31.76,31.79,2076692.0,30.8541,30.9025,30.7862,30.8153,2076692.0
2023-05-23 10:00:00,31.79,31.9,31.75,31.76,1690047.0,30.8153,30.9219,30.7765,30.7862,1690047.0
2023-05-23 10:05:00,31.76,31.84,31.7,31.83,1517863.0,30.7862,30.8637,30.728,30.8541,1517863.0
2023-05-23 10:10:00,31.84,31.84,31.73,31.76,967129.0,30.8637,30.8637,30.7571,30.7862,967129.0
2023-05-23 10:15:00,31.75,31.81,31.62,31.8,2199176.0,30.7765,30.8347,30.6505,30.825,2199176.0
2023-05-23 10:20:00,31.8,31.82,31.7,31.73,2108954.0,30.825,30.8444,30.728,30.7571,2108954.0
2023-05-23 10:25:00,31.72,31.77,31.69,31.72,579005.0,30.7474,30.7959,30.7183,30.7474,579005.0
2023-05-23 10:30:00,31.72,31.75,31.63,31.71,1225070.0,30.7474,30.7765,30.6602,30.7377,1225070.0
2023-05-23 10:35:00,31.72,31.8,31.67,31.79,793367.0,30.7474,30.825,30.699,30.8153,793367.0
2023-05-23 10:40:00,31.79,31.8,31.7,31.77,816483.0,30.8153,30.825,30.728,30.7959,816483.0
2023-05-23 10:45:00,31.77,31.77,31.7,31.71,688841.0,30.7959,30.7959,30.728,30.7377,688841.0
2023-05-23 10:50:00,31.71,31.71,31.57,31.64,1365538.0,30.7377,30.7377,30.602,30.6699,1365538.0
2023-05-23 10:55:00,31.64,31.67,31.6,31.66,781765.0,30.6699,30.699,30.6311,30.6893,781765.0
2023-05-23 11:00:00,31.66,31.77,31.65,31.73,986148.0,30.6893,30.7959,30.6796,30.7571,986148.0
2023-05-23 11:05:00,31.72,31.8,31.7,31.76,632790.0,30.7474,30.825,30.728,30.7862,632790.0
2023-05-23 11:10:00,31.76,31.78,31.69,31.72,463131.0,30.7862,30.8056,30.7183,30.7474,463131.0
2023-05-23 11:15:00,31.72,31.75,31.67,31.68,522693.0,30.7474,30.7765,30.699,30.7087,522693.0
2023-05-23 11:20:00,31.69,31.81,31.68,31.79,756428.0,30.7183,30.8347,30.7087,30.8153,756428.0
2023-05-23 11:25:00,31.79,31.84,31.78,31.82,658018.0,30.8153,30.8637,30.8056,30.8444,658018.0
2023-05-23 11:30:00,31.82,31.84,31.76,31.77,523924.0,30.8444,30.8637,30.7862,30.7959,523924.0
2023-05-23 11:35:00,31.77,31.79,31.73,31.77,592104.0,30.7959,30.8153,30.7571,30.7959,592104.0
2023-05-23 11:40:00,31.77,31.85,31.77,31.83,607272.0,30.7959,30.8734,30.7959,30.8541,607272.0
2023-05-23 11:45:00,31.83,31.84,31.74,31.75,866513.0,30.8541,30.8637,30.7668,30.7765,866513.0
2023-05-23 11:50:00,31.76,31.76,31.69,31.74,671257.0,30.7862,30.7862,30.7183,30.7668,671257.0
2023-05-23 11:55:00,31.75,31.83,31.73,31.76,818115.0,30.7765,30.8541,30.7571,30.7862,818115.0
2023-05-23 12:00:00,31.76,31.82,31.7,31.71,729232.0,30.7862,30.8444,30.728,30.7377,729232.0
2023-05-23 12:05:00,31.71,31.72,31.61,31.68,1323553.0,30.7377,30.7474,30.6408,30.7087,1323553.0
2023-05-23 12:10:00,31.67,31.71,31.6,31.69,720907.0,30.699,30.7377,30.6311,30.7183,720907.0
2023-05-23 12:15:00,31.69,31.7,31.63,31.67,599988.0,30.7183,30.728,30.6602,30.699,599988.0
2023-05-23 12:20:00,31.67,31.69,31.64,31.67,383344.0,30.699,30.7183,30.6699,30.699,383344.0
2023-05-23 12:25:00,31.67,31.68,31.56,31.59,973436.0,30.699,30.7087,30.5923,30.6214,973436.0
2023-05-23 12:30:00,31.59,31.61,31.51,31.52,808136.0,30.6214,30.6408,30.5439,30.5536,808136.0
2023-05-23 12:35:00,31.52,31.53,31.31,31.38,2746842.0,30.5536,30.5633,30.35,30.4178,2746842.0
2023-05-23 12:40:00,31.37,31.4,31.24,31.27,1768613.0,30.4082,30.4372,30.2821,30.3112,1768613.0
2023-05-23 12:45:00,31.27,31.32,31.18,31.22,1733566.0,30.3112,30.3597,30.224,30.2628,1733566.0
2023-05-23 12:50:00,31.21,31.33,31.2,31.31,1177782.0,30.2531,30.3694,30.2434,30.35,1177782.0
2023-05-23 12:55:00,31.31,31.36,31.28,31.3,1308986.0,30.35,30.3985,30.3209,30.3403,1308986.0
2023-05-23 13:00:00,31.31,31.34,31.27,31.28,935408.0,30.35,30.3791,30.3112,30.3209,935408.0
2023-05-23 13:05:00,31.27,31.42,31.25,31.42,1087503.0,30.3112,30.4566,30.2918,30.4566,1087503.0
2023-05-23 13:10:00,31.42,31.45,31.39,31.43,794562.0,30.4566,30.4857,30.4275,30.4663,794562.0
2023-05-23 13:15:00,31.43,31.48,31.42,31.47,602590.0,30.4663,30.5148,30.4566,30.5051,602590.0
2023-05-23 13:20:00,31.46,31.47,31.37,31.44,1021925.0,30.4954,30.5051,30.4082,30.476,1021925.0
2023-05-23 13:25:00,31.45,31.46,31.24,31.25,1513777.0,30.4857,30.4954,30.2821,30.2918,1513777.0
2023-05-23 13:30:00,31.25,31.26,31.12,31.13,2330265.0,30.2918,30.3015,30.1658,30.1755,2330265.0
2023-05-23 13:35:00,31.13,31.24,31.12,31.21,825756.0,30.1755,30.2821,30.1658,30.2531,825756.0
2023-05-23 13:40:00,31.22,31.3,31.2,31.26,952749.0,30.2628,30.3403,30.2434,30.3015,952749.0
2023-05-23 13:45:00,31.26,31.29,31.15,31.16,970708.0,30.3015,30.3306,30.1949,30.2046,970708.0
2023-05-23 13:50:00,31.16,31.21,31.11,31.2,814484.0,30.2046,30.2531,30.1561,30.2434,814484.0
2023-05-23 13:55:00,31.2,31.21,31.14,31.17,678028.0,30.2434,30.2531,30.1852,30.2143,678028.0
2023-05-23 14:00:00,31.17,31.25,31.14,31.22,843477.0,30.2143,30.2918,30.1852,30.2628,843477.0
2023-05-23 14:05:00,31.21,31.29,31.17,31.19,1048951.0,30.2531,30.3306,30.2143,30.2337,1048951.0
2023-05-23 14:10:00,31.18,31.24,31.09,31.14,1174026.0,30.224,30.2821,30.1367,30.1852,1174026.0
2023-05-23 14:15:00,31.14,31.17,31.0,31.03,1794920.0,30.1852,30.2143,30.0495,30.0786,1794920.0
2023-05-23 14:20:00,31.03,31.05,30.77,30.79,4025244.0,30.0786,30.098,29.8266,29.8459,4025244.0
2023-05-23 14:25:00,30.79,30.94,30.73,30.88,2916979.0,29.8459,29.9913,29.7878,29.9332,2916979.0
2023-05-23 14:30:00,30.88,30.99,30.85,30.91,1480990.0,29.9332,30.0398,29.9041,29.9623,1480990.0
2023-05-23 14:35:00,30.9,30.93,30.79,30.85,1647160.0,29.9526,29.9816,29.8459,29.9041,1647160.0
2023-05-23 14:40:00,30.85,30.9,30.79,30.88,1134347.0,29.9041,29.9526,29.8459,29.9332,1134347.0
2023-05-23 14:45:00,30.88,30.94,30.83,30.88,1012538.0,29.9332,29.9913,29.8847,29.9332,1012538.0
2023-05-23 14:50:00,30.87,30.97,30.87,30.93,763848.0,29.9235,30.0204,29.9235,29.9816,763848.0
2023-05-23 14:55:00,30.93,30.98,30.9,30.95,716077.0,29.9816,30.0301,29.9526,30.001,716077.0
2023-05-23 15:00:00,30.94,30.98,30.88,30.93,1722231.0,29.9913,30.0301,29.9332,29.9816,1722231.0
2023-05-23 15:05:00,30.93,30.96,30.82,30.9,1128684.0,29.9816,30.0107,29.875,29.9526,1128684.0
2023-05-23 15:10:00,30.9,30.98,30.89,30.98,1000633.0,29.9526,30.0301,29.9429,30.0301,1000633.0
2023-05-23 15:15:00,30.99,30.99,30.74,30.75,1448442.0,30.0398,30.0398,29.7975,29.8072,1448442.0
2023-05-23 15:20:00,30.76,30.92,30.73,30.9,1478753.0,29.8169,29.972,29.7878,29.9526,1478753.0
2023-05-23 15:25:00,30.91,30.93,30.87,30.92,720651.0,29.9623,29.9816,29.9235,29.972,720651.0
2023-05-23 15:30:00,30.93,30.99,30.91,30.98,898756.0,29.9816,30.0398,29.9623,30.0301,898756.0
2023-05-23 15:35:00,30.98,31.0,30.91,30.95,818989.0,30.0301,30.0495,29.9623,30.001,818989.0
2023-05-23 15:40:00,30.94,30.99,30.9,30.98,1317006.0,29.9913,30.0398,29.9526,30.0301,1317006.0
2023-05-23 15:45:00,30.98,31.05,30.96,31.0,1921466.0,30.0301,30.098,30.0107,30.0495,1921466.0
2023-05-23 15:50:00,30.99,31.03,30.88,30.91,1919218.0,30.0398,30.0786,29.9332,29.9623,1919218.0
2023-05-23 15:55:00,30.9,30.92,30.81,30.83,2290795.0,29.9526,29.972,29.8653,29.8847,2290795.0
2023-05-24 09:30:00,30.27,30.4,30.13,30.39,4220268.0,29.3419,29.4679,29.2062,29.4582,4220268.0
2023-05-24 09:35:00,30.4,30.48,30.37,30.37,2737824.0,29.4679,29.5454,29.4388,29.4388,2737824.0
2023-05-24 09:40:00,30.38,30.5,30.35,30.37,2126698.0,29.4485,29.5648,29.4194,29.4388,2126698.0
2023-05-24 09:45:00,30.37,30.38,30.21,30.31,2399073.0,29.4388,29.4485,29.2837,29.3807,2399073.0
2023-05-24 09:50:00,30.3,30.34,30.2,30.22,1427608.0,29.371,29.4097,29.274,29.2934,1427608.0
2023-05-24 09:55:00,30.22,30.36,30.21,30.29,1182247.0,29.2934,29.4291,29.2837,29.3613,1182247.0
2023-05-24 10:00:00,30.28,30.33,30.09,30.11,2357754.0,29.3516,29.4,29.1674,29.1868,2357754.0
2023-05-24 10:05:00,30.11,30.11,30.0,30.03,1841635.0,29.1868,29.1868,29.0802,29.1092,1841635.0
2023-05-24 10:10:00,30.03,30.12,30.0,30.11,1427197.0,29.1092,29.1965,29.0802,29.1868,1427197.0
2023-05-24 10:15:00,30.1,30.21,30.05,30.13,1938131.0,29.1771,29.2837,29.1286,29.2062,1938131.0
2023-05-24 10:20:00,30.12,30.18,29.97,29.98,2147940.0,29.1965,29.2546,29.0511,29.0608,2147940.0
2023-05-24 10:25:00,29.98,30.05,29.9,29.94,1976358.0,29.0608,29.1286,28.9832,29.022,1976358.0
2023-05-24 10:30:00,29.93,30.02,29.92,29.98,1372341.0,29.0123,29.0995,29.0026,29.0608,1372341.0
2023-05-24 10:35:00,29.99,30.04,29.93,29.98,1451041.0,29.0705,29.1189,29.0123,29.0608,1451041.0
2023-05-24 10:40:00,29.97,30.02,29.89,29.93,1718971.0,29.0511,29.0995,28.9735,29.0123,1718971.0
2023-05-24 10:45:00,29.92,30.04,29.86,29.91,2044389.0,29.0026,29.1189,28.9445,28.9929,2044389.0
2023-05-24 10:50:00,29.91,29.92,29.79,29.81,1897606.0,28.9929,29.0026,28.8766,28.896,1897606.0
2023-05-24 10:55:00,29.82,29.89,29.81,29.87,795765.0,28.9057,28.9735,28.896,28.9541,795765.0
2023-05-24 11:00:00,29.86,29.88,29.77,29.84,1309061.0,28.9445,28.9638,28.8572,28.9251,1309061.0
2023-05-24 11:05:00,29.85,29.95,29.79,29.91,1420203.0,28.9348,29.0317,28.8766,28.9929,1420203.0
2023-05-24 11:10:00,29.91,30.0,29.88,29.92,1707743.0,28.9929,29.0802,28.9638,29.0026,1707743.0
2023-05-24 11:15:00,29.92,30.02,29.9,29.95,1210517.0,29.0026,29.0995,28.9832,29.0317,1210517.0
2023-05-24 11:20:00,29.95,30.09,29.9,30.08,1708867.0,29.0317,29.1674,28.9832,29.1577,1708867.0
2023-05-24 11:25:00,30.08,30.23,30.06,30.1,3115312.0,29.1577,29.3031,29.1383,29.1771,3115312.0
2023-05-24 11:30:00,30.1,30.15,30.05,30.1,1615816.0,29.1771,29.2256,29.1286,29.1771,1615816.0
2023-05-24 11:35:00,30.1,30.12,30.04,30.07,877702.0,29.1771,29.1965,29.1189,29.148,877702.0
2023-05-24 11:40:00,30.07,30.1,29.9,29.95,1486641.0,29.148,29.1771,28.9832,29.0317,1486641.0
2023-05-24 11:45:00,29.95,30.09,29.9,30.08,1486059.0,29.0317,29.1674,28.9832,29.1577,1486059.0
2023-05-24 11:50:00,30.08,30.12,30.0,30.04,1005858.0,29.1577,29.1965,29.0802,29.1189,1005858.0
2023-05-24 11:55:00,30.03,30.05,29.96,29.97,607177.0,29.1092,29.1286,29.0414,29.0511,607177.0
2023-05-24 12:00:00,29.98,30.09,29.96,30.06,859238.0,29.0608,29.1674,29.0414,29.1383,859238.0
2023-05-24 12:05:00,30.07,30.15,30.04,30.09,1174729.0,29.148,29.2256,29.1189,29.1674,1174729.0
2023-05-24 12:10:00,30.09,30.11,29.96,30.08,1148433.0,29.1674,29.1868,29.0414,29.1577,1148433.0
2023-05-24 12:15:00,30.07,30.07,29.87,29.91,1289040.0,29.148,29.148,28.9541,28.9929,1289040.0
2023-05-24 12:20:00,29.91,29.93,29.83,29.88,1077654.0,28.9929,29.0123,28.9154,28.9638,1077654.0
2023-05-24 12:25:00,29.89,29.91,29.86,29.88,444645.0,28.9735,28.9929,28.9445,28.9638,444645.0
2023-05-24 12:30:00,29.88,29.94,29.85,29.93,683740.0,28.9638,29.022,28.9348,29.0123,683740.0
2023-05-24 12:35:00,29.93,29.95,29.88,29.95,500334.0,29.0123,29.0317,28.9638,29.0317,500334.0
2023-05-24 12:40:00,29.95,30.03,29.93,29.94,724217.0,29.0317,29.1092,29.0123,29.022,724217.0
2023-05-24 12:45:00,29.94,29.98,29.91,29.95,530444.0,29.022,29.0608,28.9929,29.0317,530444.0
2023-05-24 12:50:00,29.95,30.01,29.94,29.99,642160.0,29.0317,29.0899,29.022,29.0705,642160.0
2023-05-24 12:55:00,30.0,30.03,29.98,30.01,818236.0,29.0802,29.1092,29.0608,29.0899,818236.0
2023-05-24 13:00:00,30.0,30.01,29.93,29.97,761390.0,29.0802,29.0899,29.0123,29.0511,761390.0
2023-05-24 13:05:00,29.96,30.02,29.9,29.94,837076.0,29.0414,29.0995,28.9832,29.022,837076.0
2023-05-24 13:10:00,29.94,29.95,29.85,29.87,469532.0,29.022,29.0317,28.9348,28.9541,469532.0
2023-05-24 13:15:00,29.86,29.98,29.84,29.96,645326.0,28.9445,29.0608,28.9251,29.0414,645326.0
2023-05-24 13:20:00,29.97,30.1,29.95,30.04,1550468.0,29.0511,29.1771,29.0317,29.1189,1550468.0
2023-05-24 13:25:00,30.04,30.04,29.98,30.02,722883.0,29.1189,29.1189,29.0608,29.0995,722883.0
2023-05-24 13:30:00,30.01,30.1,30.0,30.07,593912.0,29.0899,29.1771,29.0802,29.148,593912.0
2023-05-24 13:35:00,30.08,30.15,30.06,30.13,937205.0,29.1577,29.2256,29.1383,29.2062,937205.0
2023-05-24 13:40:00,30.13,30.23,30.12,30.23,1417377.0,29.2062,29.3031,29.1965,29.3031,1417377.0
2023-05-24 13:45:00,30.23,30.3,30.16,30.2,1615062.0,29.3031,29.371,29.2353,29.274,1615062.0
2023-05-24 13:50:00,30.2,30.25,30.18,30.23,793954.0,29.274,29.3225,29.2546,29.3031,793954.0
2023-05-24 13:55:00,30.23,30.24,30.17,30.23,818796.0,29.3031,29.3128,29.245,29.3031,818796.0
2023-05-24 14:00:00,30.23,30.33,30.08,30.11,1602575.0,29.3031,29.4,29.1577,29.1868,1602575.0
2023-05-24 14:05:00,30.12,30.22,30.09,30.11,908881.0,29.1965,29.2934,29.1674,29.1868,908881.0
2023-05-24 14:10:00,30.11,30.2,30.06,30.18,1143595.0,29.1868,29.274,29.1383,29.2546,1143595.0
2023-05-24 14:15:00,30.18,30.24,30.12,30.16,869195.0,29.2546,29.3128,29.1965,29.2353,869195.0
2023-05-24 14:20:00,30.16,30.19,30.1,30.19,722170.0,29.2353,29.2643,29.1771,29.2643,722170.0
2023-05-24 14:25:00,30.18,30.19,30.01,30.05,941857.0,29.2546,29.2643,29.0899,29.1286,941857.0
2023-05-24 14:30:00,30.05,30.08,30.0,30.07,627518.0,29.1286,29.1577,29.0802,29.148,627518.0
2023-05-24 14:35:00,30.07,30.17,30.05,30.14,915665.0,29.148,29.245,29.1286,29.2159,915665.0
2023-05-24 14:40:00,30.13,30.19,30.12,30.15,584722.0,29.2062,29.2643,29.1965,29.2256,584722.0
2023-05-24 14:45:00,30.16,30.21,30.09,30.11,747179.0,29.2353,29.2837,29.1674,29.1868,747179.0
2023-05-24 14:50:00,30.1,30.17,30.05,30.07,937431.0,29.1771,29.245,29.1286,29.148,937431.0
2023-05-24 14:55:00,30.07,30.09,30.02,30.07,728565.0,29.148,29.1674,29.0995,29.148,728565.0
2023-05-24 15:00:00,30.08,30.08,30.0,30.03,617079.0,29.1577,29.1577,29.0802,29.1092,617079.0
2023-05-24 15:05:00,30.03,30.16,30.02,30.14,742761.0,29.1092,29.2353,29.0995,29.2159,742761.0
2023-05-24 15:10:00,30.13,30.21,30.11,30.2,593927.0,29.2062,29.2837,29.1868,29.274,593927.0
2023-05-24 15:15:00,30.2,30.41,30.18,30.4,1574134.0,29.274,29.4776,29.2546,29.4679,1574134.0
2023-05-24 15:20:00,30.4,30.55,30.4,30.51,3278218.0,29.4679,29.6133,29.4679,29.5745,3278218.0
2023-05-24 15:25:00,30.51,30.57,30.49,30.53,1393515.0,29.5745,29.6327,29.5551,29.5939,1393515.0
2023-05-24 15:30:00,30.53,30.7,30.53,30.61,2753176.0,29.5939,29.7587,29.5939,29.6715,2753176.0
2023-05-24 15:35:00,30.61,30.63,30.42,30.51,1675248.0,29.6715,29.6908,29.4873,29.5745,1675248.0
2023-05-24 15:40:00,30.51,30.54,30.37,30.38,1089150.0,29.5745,29.6036,29.4388,29.4485,1089150.0
2023-05-24 15:45:00,30.38,30.48,30.33,30.44,1483134.0,29.4485,29.5454,29.4,29.5067,1483134.0
2023-05-24 15:50:00,30.44,30.44,30.26,30.35,1748120.0,29.5067,29.5067,29.3322,29.4194,1748120.0
2023-05-24 15:55:00,30.36,30.39,30.26,30.35,1773689.0,29.4291,29.4582,29.3322,29.4194,1773689.0
2023-05-25 09:30:00,32.36,32.43,31.91,31.98,6322971.0,31.3678,31.4357,30.9316,30.9995,6322971.0
2023-05-25 09:35:00,31.98,32.02,31.76,31.81,4499481.0,30.9995,31.0382,30.7862,30.8347,4499481.0
2023-05-25 09:40:00,31.81,32.04,31.81,31.99,3240390.0,30.8347,31.0576,30.8347,31.0091,3240390.0
2023-05-25 09:45:00,31.99,32.04,31.73,31.78,3344061.0,31.0091,31.0576,30.7571,30.8056,3344061.0
2023-05-25 09:50:00,31.78,31.9,31.68,31.86,2368864.0,30.8056,30.9219,30.7087,30.8831,2368864.0
2023-05-25 09:55:00,31.87,31.94,31.81,31.85,1761669.0,30.8928,30.9607,30.8347,30.8734,1761669.0
2023-05-25 10:00:00,31.84,32.04,31.84,32.02,2651316.0,30.8637,31.0576,30.8637,31.0382,2651316.0
2023-05-25 10:05:00,32.02,32.08,31.83,31.91,2281871.0,31.0382,31.0964,30.8541,30.9316,2281871.0
2023-05-25 10:10:00,31.9,31.91,31.76,31.83,1629729.0,30.9219,30.9316,30.7862,30.8541,1629729.0
2023-05-25 10:15:00,31.83,31.92,31.78,31.78,1449115.0,30.8541,30.9413,30.8056,30.8056,1449115.0
2023-05-25 10:20:00,31.78,31.82,31.69,31.72,1806926.0,30.8056,30.8444,30.7183,30.7474,1806926.0
2023-05-25 10:25:00,31.72,31.92,31.69,31.91,1762193.0,30.7474,30.9413,30.7183,30.9316,1762193.0
2023-05-25 10:30:00,31.91,31.96,31.79,31.96,1630780.0,30.9316,30.9801,30.8153,30.9801,1630780.0
2023-05-25 10:35:00,31.96,32.06,31.9,32.05,1589400.0,30.9801,31.077,30.9219,31.0673,1589400.0
2023-05-25 10:40:00,32.05,32.13,32.03,32.12,1818215.0,31.0673,31.1449,31.0479,31.1352,1818215.0
2023-05-25 10:45:00,32.12,32.24,32.11,32.17,2194355.0,31.1352,31.2515,31.1255,31.1836,2194355.0
2023-05-25 10:50:00,32.18,32.2,32.09,32.18,1150672.0,31.1933,31.2127,31.1061,31.1933,1150672.0
2023-05-25 10:55:00,32.18,32.23,32.15,32.22,1196193.0,31.1933,31.2418,31.1642,31.2321,1196193.0
2023-05-25 11:00:00,32.22,32.27,32.18,32.23,1231993.0,31.2321,31.2806,31.1933,31.2418,1231993.0
2023-05-25 11:05:00,32.23,32.4,32.23,32.37,1966494.0,31.2418,31.4066,31.2418,31.3775,1966494.0
2023-05-25 11:10:00,32.37,32.55,32.35,32.51,2588541.0,31.3775,31.552,31.3581,31.5132,2588541.0
2023-05-25 11:15:00,32.51,32.58,32.36,32.41,3297544.0,31.5132,31.5811,31.3678,31.4163,3297544.0
2023-05-25 11:20:00,32.4,32.47,32.38,32.46,1481901.0,31.4066,31.4744,31.3872,31.4647,1481901.0
2023-05-25 11:25:00,32.47,32.52,32.4,32.42,1394717.0,31.4744,31.5229,31.4066,31.426,1394717.0
2023-05-25 11:30:00,32.43,32.45,32.31,32.32,1686366.0,31.4357,31.455,31.3193,31.329,1686366.0
2023-05-25 11:35:00,32.32,32.36,32.27,32.28,1270835.0,31.329,31.3678,31.2806,31.2903,1270835.0
2023-05-25 11:40:00,32.29,32.29,32.14,32.18,1546712.0,31.2999,31.2999,31.1545,31.1933,1546712.0
2023-05-25 11:45:00,32.18,32.28,32.16,32.26,1508955.0,31.1933,31.2903,31.1739,31.2709,1508955.0
2023-05-25 11:50:00,32.26,32.34,32.18,32.22,2004173.0,31.2709,31.3484,31.1933,31.2321,2004173.0
2023-05-25 11:55:00,32.21,32.29,32.17,32.29,847353.0,31.2224,31.2999,31.1836,31.2999,847353.0
2023-05-25 12:00:00,32.3,32.43,32.28,32.4,1390036.0,31.3096,31.4357,31.2903,31.4066,1390036.0
2023-05-25 12:05:00,32.4,32.42,32.32,32.35,778851.0,31.4066,31.426,31.329,31.3581,778851.0
2023-05-25 12:10:00,32.35,32.44,32.33,32.43,1253534.0,31.3581,31.4453,31.3387,31.4357,1253534.0
2023-05-25 12:15:00,32.43,32.52,32.4,32.51,1253093.0,31.4357,31.5229,31.4066,31.5132,1253093.0
2023-05-25 12:20:00,32.52,32.69,32.51,32.62,2323009.0,31.5229,31.6877,31.5132,31.6198,2323009.0
2023-05-25 12:25:00,32.62,32.65,32.56,32.63,1531967.0,31.6198,31.6489,31.5617,31.6295,1531967.0
2023-05-25 12:30:00,32.63,32.66,32.45,32.45,2168312.0,31.6295,31.6586,31.455,31.455,2168312.0
2023-05-25 12:35:00,32.46,32.57,32.45,32.56,845436.0,31.4647,31.5714,31.455,31.5617,845436.0
2023-05-25 12:40:00,32.57,32.65,32.55,32.59,1010805.0,31.5714,31.6489,31.552,31.5907,1010805.0
2023-05-25 12:45:00,32.59,32.6,32.54,32.56,692195.0,31.5907,31.6004,31.5423,31.5617,692195.0
2023-05-25 12:50:00,32.57,32.62,32.52,32.52,598654.0,31.5714,31.6198,31.5229,31.5229,598654.0
2023-05-25 12:55:00,32.52,32.62,32.47,32.5,1164615.0,31.5229,31.6198,31.4744,31.5035,1164615.0
2023-05-25 13:00:00,32.5,32.56,32.44,32.51,1106500.0,31.5035,31.5617,31.4453,31.5132,1106500.0
2023-05-25 13:05:00,32.51,32.53,32.45,32.46,691327.0,31.5132,31.5326,31.455,31.4647,691327.0
2023-05-25 13:10:00,32.46,32.53,32.46,32.49,391428.0,31.4647,31.5326,31.4647,31.4938,391428.0
2023-05-25 13:15:00,32.49,32.59,32.49,32.56,740894.0,31.4938,31.5907,31.4938,31.5617,740894.0
2023-05-25 13:20:00,32.57,32.6,32.51,32.56,465622.0,31.5714,31.6004,31.5132,31.5617,465622.0
2023-05-25 13:25:00,32.56,32.62,32.54,32.59,735855.0,31.5617,31.6198,31.5423,31.5907,735855.0
2023-05-25 13:30:00,32.6,32.69,32.58,32.62,1369782.0,31.6004,31.6877,31.5811,31.6198,1369782.0
2023-05-25 13:35:00,32.63,32.64,32.56,32.6,591077.0,31.6295,31.6392,31.5617,31.6004,591077.0
2023-05-25 13:40:00,32.6,32.61,32.52,32.57,487415.0,31.6004,31.6101,31.5229,31.5714,487415.0
2023-05-25 13:45:00,32.58,32.62,32.55,32.61,479556.0,31.5811,31.6198,31.552,31.6101,479556.0
2023-05-25 13:50:00,32.61,32.63,32.53,32.56,839802.0,31.6101,31.6295,31.5326,31.5617,839802.0
2023-05-25 13:55:00,32.56,32.61,32.52,32.61,808646.0,31.5617,31.6101,31.5229,31.6101,808646.0
2023-05-25 14:00:00,32.61,32.87,32.6,32.72,3633978.0,31.6101,31.8622,31.6004,31.7168,3633978.0
2023-05-25 14:05:00,32.73,32.73,32.55,32.6,1103124.0,31.7265,31.7265,31.552,31.6004,1103124.0
2023-05-25 14:10:00,32.6,32.7,32.59,32.69,1313196.0,31.6004,31.6974,31.5907,31.6877,1313196.0
2023-05-25 14:15:00,32.69,32.77,32.67,32.75,1084581.0,31.6877,31.7652,31.6683,31.7458,1084581.0
2023-05-25 14:20:00,32.76,32.77,32.66,32.67,878556.0,31.7555,31.7652,31.6586,31.6683,878556.0
2023-05-25 14:25:00,32.68,32.73,32.62,32.63,1082482.0,31.678,31.7265,31.6198,31.6295,1082482.0
2023-05-25 14:30:00,32.63,32.66,32.42,32.49,1691486.0,31.6295,31.6586,31.426,31.4938,1691486.0
2023-05-25 14:35:00,32.49,32.5,32.38,32.46,1303621.0,31.4938,31.5035,31.3872,31.4647,1303621.0
2023-05-25 14:40:00,32.47,32.51,32.38,32.43,831855.0,31.4744,31.5132,31.3872,31.4357,831855.0
2023-05-25 14:45:00,32.42,32.43,32.28,32.34,1267974.0,31.426,31.4357,31.2903,31.3484,1267974.0
2023-05-25 14:50:00,32.33,32.42,32.32,32.39,892558.0,31.3387,31.426,31.329,31.3969,892558.0
2023-05-25 14:55:00,32.4,32.42,32.32,32.33,652218.0,31.4066,31.426,31.329,31.3387,652218.0
2023-05-25 15:00:00,32.33,32.46,32.31,32.46,1019081.0,31.3387,31.4647,31.3193,31.4647,1019081.0
2023-05-25 15:05:00,32.47,32.64,32.46,32.63,1508045.0,31.4744,31.6392,31.4647,31.6295,1508045.0
2023-05-25 15:10:00,32.63,32.7,32.61,32.62,1141260.0,31.6295,31.6974,31.6101,31.6198,1141260.0
2023-05-25 15:15:00,32.63,32.66,32.55,32.66,1020686.0,31.6295,31.6586,31.552,31.6586,1020686.0
2023-05-25 15:20:00,32.65,32.73,32.63,32.7,843847.0,31.6489,31.7265,31.6295,31.6974,843847.0
2023-05-25 15:25:00,32.7,32.78,32.64,32.74,1209749.0,31.6974,31.7749,31.6392,31.7362,1209749.0
2023-05-25 15:30:00,32.75,32.83,32.67,32.71,1799190.0,31.7458,31.8234,31.6683,31.7071,1799190.0
2023-05-25 15:35:00,32.71,32.78,32.65,32.75,1023035.0,31.7071,31.7749,31.6489,31.7458,1023035.0
2023-05-25 15:40:00,32.74,32.8,32.68,32.76,845848.0,31.7362,31.7943,31.678,31.7555,845848.0
2023-05-25 15:45:00,32.76,32.78,32.58,32.63,1573413.0,31.7555,31.7749,31.5811,31.6295,1573413.0
2023-05-25 15:50:00,32.63,32.69,32.55,32.58,1700947.0,31.6295,31.6877,31.552,31.5811,1700947.0
2023-05-25 15:55:00,32.58,32.58,32.49,32.53,1952730.0,31.5811,31.5811,31.4938,31.5326,1952730.0
2023-05-26 09:30:00,32.81,33.01,32.79,32.89,3558267.0,31.804,31.9979,31.7846,31.8816,3558267.0
2023-05-26 09:35:00,32.89,33.17,32.84,33.15,3154292.0,31.8816,32.153,31.8331,32.1336,3154292.0
2023-05-26 09:40:00,33.15,33.31,33.14,33.26,3873127.0,32.1336,32.2887,32.1239,32.2402,3873127.0
2023-05-26 09:45:00,33.26,33.39,33.22,33.35,2569389.0,32.2402,32.3662,32.2014,32.3274,2569389.0
2023-05-26 09:50:00,33.36,33.53,33.35,33.52,3043720.0,32.3371,32.5019,32.3274,32.4922,3043720.0
2023-05-26 09:55:00,33.53,33.55,33.38,33.49,2654639.0,32.5019,32.5213,32.3565,32.4632,2654639.0
2023-05-26 10:00:00,33.5,33.68,33.47,33.61,3704925.0,32.4728,32.6473,32.4438,32.5795,3704925.0
2023-05-26 10:05:00,33.62,33.73,33.56,33.72,2149329.0,32.5892,32.6958,32.531,32.6861,2149329.0
2023-05-26 10:10:00,33.72,33.74,33.64,33.73,1511083.0,32.6861,32.7055,32.6086,32.6958,1511083.0
2023-05-26 10:15:00,33.73,33.9,33.73,33.89,2208589.0,32.6958,32.8606,32.6958,32.8509,2208589.0
2023-05-26 10:20:00,33.89,33.96,33.88,33.94,2231750.0,32.8509,32.9187,32.8412,32.8994,2231750.0
2023-05-26 10:25:00,33.94,34.11,33.94,34.1,2471189.0,32.8994,33.0641,32.8994,33.0545,2471189.0
2023-05-26 10:30:00,34.1,34.18,34.03,34.13,3028369.0,33.0545,33.132,32.9866,33.0835,3028369.0
2023-05-26 10:35:00,34.14,34.3,34.09,34.25,2260244.0,33.0932,33.2483,33.0448,33.1999,2260244.0
2023-05-26 10:40:00,34.25,34.43,34.23,34.35,3031963.0,33.1999,33.3743,33.1805,33.2968,3031963.0
2023-05-26 10:45:00,34.34,34.49,34.31,34.45,1908441.0,33.2871,33.4325,33.258,33.3937,1908441.0
2023-05-26 10:50:00,34.45,34.48,34.35,34.46,2178143.0,33.3937,33.4228,33.2968,33.4034,2178143.0
2023-05-26 10:55:00,34.46,34.56,34.45,34.46,2049541.0,33.4034,33.5003,33.3937,33.4034,2049541.0
2023-05-26 11:00:00,34.46,34.55,34.37,34.43,2325558.0,33.4034,33.4907,33.3162,33.3743,2325558.0
2023-05-26 11:05:00,34.42,34.46,34.3,34.33,2217157.0,33.3646,33.4034,33.2483,33.2774,2217157.0
2023-05-26 11:10:00,34.33,34.37,34.21,34.37,2463453.0,33.2774,33.3162,33.1611,33.3162,2463453.0
2023-05-26 11:15:00,34.37,34.41,34.3,34.35,1156065.0,33.3162,33.3549,33.2483,33.2968,1156065.0
2023-05-26 11:20:00,34.36,34.42,34.26,34.35,1772796.0,33.3065,33.3646,33.2095,33.2968,1772796.0
2023-05-26 11:25:00,34.35,34.48,34.3,34.4,1748689.0,33.2968,33.4228,33.2483,33.3453,1748689.0
2023-05-26 11:30:00,34.4,34.54,34.4,34.47,1381035.0,33.3453,33.481,33.3453,33.4131,1381035.0
2023-05-26 11:35:00,34.46,34.51,34.43,34.5,890952.0,33.4034,33.4519,33.3743,33.4422,890952.0
2023-05-26 11:40:00,34.5,34.68,34.46,34.68,2593314.0,33.4422,33.6167,33.4034,33.6167,2593314.0
2023-05-26 11:45:00,34.67,34.76,34.61,34.73,1897371.0,33.607,33.6942,33.5488,33.6651,1897371.0
2023-05-26 11:50:00,34.73,34.78,34.69,34.7,1155809.0,33.6651,33.7136,33.6264,33.6361,1155809.0
2023-05-26 11:55:00,34.71,34.77,34.65,34.68,1158827.0,33.6457,33.7039,33.5876,33.6167,1158827.0
2023-05-26 12:00:00,34.68,34.75,34.63,34.72,1192716.0,33.6167,33.6845,33.5682,33.6554,1192716.0
2023-05-26 12:05:00,34.72,34.77,34.69,34.73,576781.0,33.6554,33.7039,33.6264,33.6651,576781.0
2023-05-26 12:10:00,34.74,34.77,34.66,34.73,807129.0,33.6748,33.7039,33.5973,33.6651,807129.0
2023-05-26 12:15:00,34.74,34.76,34.66,34.71,667299.0,33.6748,33.6942,33.5973,33.6457,667299.0
2023-05-26 12:20:00,34.7,34.82,34.69,34.76,1001143.0,33.6361,33.7524,33.6264,33.6942,1001143.0
2023-05-26 12:25:00,34.76,34.81,34.71,34.8,813577.0,33.6942,33.7427,33.6457,33.733,813577.0
2023-05-26 12:30:00,34.81,34.81,34.74,34.77,725944.0,33.7427,33.7427,33.6748,33.7039,725944.0
2023-05-26 12:35:00,34.77,34.89,34.77,34.87,970820.0,33.7039,33.8202,33.7039,33.8008,970820.0
2023-05-26 12:40:00,34.87,34.94,34.84,34.92,1334331.0,33.8008,33.8687,33.7718,33.8493,1334331.0
2023-05-26 12:45:00,34.92,34.96,34.89,34.93,939206.0,33.8493,33.8881,33.8202,33.859,939206.0
2023-05-26 12:50:00,34.93,34.95,34.85,34.87,877812.0,33.859,33.8784,33.7815,33.8008,877812.0
2023-05-26 12:55:00,34.87,34.93,34.86,34.91,575873.0,33.8008,33.859,33.7911,33.8396,575873.0
2023-05-26 13:00:00,34.91,34.99,34.9,34.98,1048650.0,33.8396,33.9172,33.8299,33.9075,1048650.0
2023-05-26 13:05:00,34.98,35.02,34.96,34.97,1085102.0,33.9075,33.9462,33.8881,33.8978,1085102.0
2023-05-26 13:10:00,34.97,35.02,34.96,35.01,1418728.0,33.8978,33.9462,33.8881,33.9365,1418728.0
2023-05-26 13:15:00,35.01,35.02,34.84,34.93,1322163.0,33.9365,33.9462,33.7718,33.859,1322163.0
2023-05-26 13:20:00,34.94,34.99,34.92,34.93,605460.0,33.8687,33.9172,33.8493,33.859,605460.0
2023-05-26 13:25:00,34.92,34.94,34.85,34.91,574752.0,33.8493,33.8687,33.7815,33.8396,574752.0
2023-05-26 13:30:00,34.91,34.96,34.84,34.94,585336.0,33.8396,33.8881,33.7718,33.8687,585336.0
2023-05-26 13:35:00,34.93,34.95,34.86,34.93,396607.0,33.859,33.8784,33.7911,33.859,396607.0
2023-05-26 13:40:00,34.93,34.94,34.79,34.83,894525.0,33.859,33.8687,33.7233,33.7621,894525.0
2023-05-26 13:45:00,34.83,34.89,34.8,34.89,661978.0,33.7621,33.8202,33.733,33.8202,661978.0
2023-05-26 13:50:00,34.89,34.9,34.83,34.84,415878.0,33.8202,33.8299,33.7621,33.7718,415878.0
2023-05-26 13:55:00,34.84,34.93,34.84,34.89,681523.0,33.7718,33.859,33.7718,33.8202,681523.0
2023-05-26 14:00:00,34.9,34.92,34.79,34.81,1058324.0,33.8299,33.8493,33.7233,33.7427,1058324.0
2023-05-26 14:05:00,34.81,34.83,34.73,34.75,738002.0,33.7427,33.7621,33.6651,33.6845,738002.0
2023-05-26 14:10:00,34.74,34.87,34.74,34.85,605834.0,33.6748,33.8008,33.6748,33.7815,605834.0
2023-05-26 14:15:00,34.85,34.91,34.82,34.88,577010.0,33.7815,33.8396,33.7524,33.8105,577010.0
2023-05-26 14:20:00,34.87,34.96,34.84,34.93,729111.0,33.8008,33.8881,33.7718,33.859,729111.0
2023-05-26 14:25:00,34.93,34.99,34.9,34.94,793192.0,33.859,33.9172,33.8299,33.8687,793192.0
2023-05-26 14:30:00,34.95,34.97,34.9,34.94,437165.0,33.8784,33.8978,33.8299,33.8687,437165.0
2023-05-26 14:35:00,34.95,34.99,34.92,34.95,544809.0,33.8784,33.9172,33.8493,33.8784,544809.0
2023-05-26 14:40:00,34.95,35.0,34.92,34.98,446383.0,33.8784,33.9269,33.8493,33.9075,446383.0
2023-05-26 14:45:00,34.98,35.07,34.98,35.05,1776835.0,33.9075,33.9947,33.9075,33.9753,1776835.0
2023-05-26 14:50:00,35.05,35.11,35.04,35.1,794544.0,33.9753,34.0335,33.9656,34.0238,794544.0
2023-05-26 14:55:00,35.11,35.13,34.99,35.02,1161308.0,34.0335,34.0529,33.9172,33.9462,1161308.0
2023-05-26 15:00:00,35.03,35.15,35.01,35.13,937232.0,33.9559,34.0723,33.9365,34.0529,937232.0
2023-05-26 15:05:00,35.12,35.18,35.09,35.18,654605.0,34.0432,34.1013,34.0141,34.1013,654605.0
2023-05-26 15:10:00,35.18,35.25,35.15,35.21,1533157.0,34.1013,34.1692,34.0723,34.1304,1533157.0
2023-05-26 15:15:00,35.21,35.23,35.16,35.17,809083.0,34.1304,34.1498,34.082,34.0916,809083.0
2023-05-26 15:20:00,35.16,35.2,35.11,35.11,750945.0,34.082,34.1207,34.0335,34.0335,750945.0
2023-05-26 15:25:00,35.12,35.14,35.07,35.09,1260550.0,34.0432,34.0626,33.9947,34.0141,1260550.0
2023-05-26 15:30:00,35.1,35.14,35.06,35.1,912332.0,34.0238,34.0626,33.985,34.0238,912332.0
2023-05-26 15:35:00,35.1,35.12,34.96,35.0,1056319.0,34.0238,34.0432,33.8881,33.9269,1056319.0
2023-05-26 15:40:00,35.0,35.13,34.96,35.12,1161937.0,33.9269,34.0529,33.8881,34.0432,1161937.0
2023-05-26 15:45:00,35.11,35.14,35.03,35.09,1327872.0,34.0335,34.0626,33.9559,34.0141,1327872.0
2023-05-26 15:50:00,35.08,35.08,34.94,35.06,2660833.0,34.0044,34.0044,33.8687,33.985,2660833.0
2023-05-26 15:55:00,35.06,35.13,34.97,35.01,3026742.0,33.985,34.0529,33.8978,33.9365,3026742.0
2023-05-30 09:30:00,36.31,36.44,36.05,36.33,6071741.0,35.1967,35.3227,34.9447,35.2161,6071741.0
2023-05-30 09:35:00,36.33,36.54,36.13,36.53,4306140.0,35.2161,35.4196,35.0222,35.4099,4306140.0
2023-05-30 09:40:00,36.53,36.67,36.28,36.4,4426358.0,35.4099,35.5457,35.1676,35.2839,4426358.0
2023-05-30 09:45:00,36.39,36.43,36.21,36.3,3587485.0,35.2742,35.313,35.0998,35.187,3587485.0
2023-05-30 09:50:00,36.31,36.35,35.77,35.78,4684092.0,35.1967,35.2355,34.6732,34.6829,4684092.0
2023-05-30 09:55:00,35.78,35.87,35.7,35.82,3542282.0,34.6829,34.7702,34.6054,34.7217,3542282.0
2023-05-30 10:00:00,35.81,35.81,35.5,35.65,4154179.0,34.712,34.712,34.4115,34.5569,4154179.0
2023-05-30 10:05:00,35.65,35.93,35.62,35.78,2697119.0,34.5569,34.8283,34.5278,34.6829,2697119.0
2023-05-30 10:10:00,35.78,35.9,35.72,35.73,2236203.0,34.6829,34.7993,34.6248,34.6345,2236203.0
2023-05-30 10:15:00,35.73,35.92,35.66,35.9,1934190.0,34.6345,34.8186,34.5666,34.7993,1934190.0
2023-05-30 10:20:00,35.89,36.04,35.72,35.75,2776083.0,34.7896,34.935,34.6248,34.6539,2776083.0
2023-05-30 10:25:00,35.75,35.88,35.57,35.69,2475604.0,34.6539,34.7799,34.4794,34.5957,2475604.0
2023-05-30 10:30:00,35.69,35.87,35.61,35.76,1983009.0,34.5957,34.7702,34.5182,34.6636,1983009.0
2023-05-30 10:35:00,35.77,35.86,35.71,35.78,1504380.0,34.6732,34.7605,34.6151,34.6829,1504380.0
2023-05-30 10:40:00,35.78,35.82,35.68,35.69,1401746.0,34.6829,34.7217,34.586,34.5957,1401746.0
2023-05-30 10:45:00,35.68,35.87,35.65,35.86,1146366.0,34.586,34.7702,34.5569,34.7605,1146366.0
2023-05-30 10:50:00,35.85,35.99,35.81,35.89,1644829.0,34.7508,34.8865,34.712,34.7896,1644829.0
2023-05-30 10:55:00,35.91,36.01,35.87,35.89,1705470.0,34.809,34.9059,34.7702,34.7896,1705470.0
2023-05-30 11:00:00,35.89,36.07,35.85,36.04,1546419.0,34.7896,34.964,34.7508,34.935,1546419.0
2023-05-30 11:05:00,36.03,36.08,35.92,36.0,2228557.0,34.9253,34.9737,34.8186,34.8962,2228557.0
2023-05-30 11:10:00,35.99,36.05,35.92,36.0,1211450.0,34.8865,34.9447,34.8186,34.8962,1211450.0
2023-05-30 11:15:00,36.0,36.02,35.77,35.81,1740548.0,34.8962,34.9156,34.6732,34.712,1740548.0
2023-05-30 11:20:00,35.8,35.84,35.66,35.67,2376756.0,34.7023,34.7411,34.5666,34.5763,2376756.0
2023-05-30 11:25:00,35.68,35.9,35.63,35.89,1583346.0,34.586,34.7993,34.5375,34.7896,1583346.0
2023-05-30 11:30:00,35.9,35.96,35.83,35.91,1260338.0,34.7993,34.8574,34.7314,34.809,1260338.0
2023-05-30 11:35:00,35.91,36.06,35.85,36.05,1178709.0,34.809,34.9544,34.7508,34.9447,1178709.0
2023-05-30 11:40:00,36.05,36.12,35.93,35.95,1184259.0,34.9447,35.0125,34.8283,34.8477,1184259.0
2023-05-30 11:45:00,35.94,36.02,35.92,35.98,686116.0,34.838,34.9156,34.8186,34.8768,686116.0
2023-05-30 11:50:00,35.99,36.02,35.89,35.96,795151.0,34.8865,34.9156,34.7896,34.8574,795151.0
2023-05-30 11:55:00,35.96,36.0,35.85,35.93,655339.0,34.8574,34.8962,34.7508,34.8283,655339.0
2023-05-30 12:00:00,35.92,35.95,35.79,35.81,774260.0,34.8186,34.8477,34.6926,34.712,774260.0
2023-05-30 12:05:00,35.81,35.84,35.7,35.76,1246732.0,34.712,34.7411,34.6054,34.6636,1246732.0
2023-05-30 12:10:00,35.76,35.82,35.69,35.76,1169316.0,34.6636,34.7217,34.5957,34.6636,1169316.0
2023-05-30 12:15:00,35.76,35.81,35.65,35.74,925507.0,34.6636,34.712,34.5569,34.6442,925507.0
2023-05-30 12:20:00,35.73,35.78,35.69,35.77,761257.0,34.6345,34.6829,34.5957,34.6732,761257.0
2023-05-30 12:25:00,35.77,35.82,35.58,35.59,1661515.0,34.6732,34.7217,34.4891,34.4988,1661515.0
2023-05-30 12:30:00,35.6,35.73,35.56,35.62,1009265.0,34.5085,34.6345,34.4697,34.5278,1009265.0
2023-05-30 12:35:00,35.62,35.7,35.56,35.57,933048.0,34.5278,34.6054,34.4697,34.4794,933048.0
2023-05-30 12:40:00,35.57,35.59,35.44,35.55,1780340.0,34.4794,34.4988,34.3534,34.46,1780340.0
2023-05-30 12:45:00,35.55,35.67,35.53,35.67,757605.0,34.46,34.5763,34.4406,34.5763,757605.0
2023-05-30 12:50:00,35.67,35.76,35.65,35.74,907955.0,34.5763,34.6636,34.5569,34.6442,907955.0
2023-05-30 12:55:00,35.74,35.84,35.72,35.84,814570.0,34.6442,34.7411,34.6248,34.7411,814570.0
2023-05-30 13:00:00,35.84,35.85,35.69,35.72,744420.0,34.7411,34.7508,34.5957,34.6248,744420.0
2023-05-30 13:05:00,35.72,35.74,35.59,35.64,837090.0,34.6248,34.6442,34.4988,34.5472,837090.0
2023-05-30 13:10:00,35.64,35.75,35.61,35.66,614556.0,34.5472,34.6539,34.5182,34.5666,614556.0
2023-05-30 13:15:00,35.66,35.69,35.61,35.64,474829.0,34.5666,34.5957,34.5182,34.5472,474829.0
2023-05-30 13:20:00,35.64,35.68,35.56,35.58,439304.0,34.5472,34.586,34.4697,34.4891,439304.0
2023-05-30 13:25:00,35.59,35.6,35.36,35.4,1657663.0,34.4988,34.5085,34.2758,34.3146,1657663.0
2023-05-30 13:30:00,35.39,35.47,35.28,35.44,1443475.0,34.3049,34.3824,34.1983,34.3534,1443475.0
2023-05-30 13:35:00,35.43,35.45,35.34,35.35,855114.0,34.3437,34.3631,34.2564,34.2661,855114.0
2023-05-30 13:40:00,35.35,35.4,35.29,35.33,988601.0,34.2661,34.3146,34.208,34.2467,988601.0
2023-05-30 13:45:00,35.32,35.38,35.27,35.37,859632.0,34.237,34.2952,34.1886,34.2855,859632.0
2023-05-30 13:50:00,35.37,35.44,35.16,35.22,1485316.0,34.2855,34.3534,34.082,34.1401,1485316.0
2023-05-30 13:55:00,35.21,35.22,35.08,35.14,1435092.0,34.1304,34.1401,34.0044,34.0626,1435092.0
2023-05-30 14:00:00,35.14,35.21,35.04,35.05,1213044.0,34.0626,34.1304,33.9656,33.9753,1213044.0
2023-05-30 14:05:00,35.05,35.13,35.04,35.1,895263.0,33.9753,34.0529,33.9656,34.0238,895263.0
2023-05-30 14:10:00,35.11,35.23,35.09,35.18,905045.0,34.0335,34.1498,34.0141,34.1013,905045.0
2023-05-30 14:15:00,35.18,35.32,35.14,35.3,1298642.0,34.1013,34.237,34.0626,34.2177,1298642.0
2023-05-30 14:20:00,35.3,35.47,35.28,35.44,1312176.0,34.2177,34.3824,34.1983,34.3534,1312176.0
2023-05-30 14:25:00,35.44,35.56,35.43,35.51,1272582.0,34.3534,34.4697,34.3437,34.4212,1272582.0
2023-05-30 14:30:00,35.52,35.62,35.51,35.58,1271239.0,34.4309,34.5278,34.4212,34.4891,1271239.0
2023-05-30 14:35:00,35.58,35.66,35.56,35.64,827166.0,34.4891,34.5666,34.4697,34.5472,827166.0
2023-05-30 14:40:00,35.64,35.81,35.64,35.79,1273126.0,34.5472,34.712,34.5472,34.6926,1273126.0
2023-05-30 14:45:00,35.79,35.81,35.69,35.7,1442336.0,34.6926,34.712,34.5957,34.6054,1442336.0
2023-05-30 14:50:00,35.7,35.79,35.61,35.77,1575189.0,34.6054,34.6926,34.5182,34.6732,1575189.0
2023-05-30 14:55:00,35.76,35.81,35.65,35.66,856159.0,34.6636,34.712,34.5569,34.5666,856159.0
2023-05-30 15:00:00,35.66,35.71,35.56,35.68,1512176.0,34.5666,34.6151,34.4697,34.586,1512176.0
2023-05-30 15:05:00,35.67,35.7,35.61,35.68,687485.0,34.5763,34.6054,34.5182,34.586,687485.0
2023-05-30 15:10:00,35.67,35.68,35.53,35.59,699190.0,34.5763,34.586,34.4406,34.4988,699190.0
2023-05-30 15:15:00,35.58,35.59,35.48,35.59,773667.0,34.4891,34.4988,34.3921,34.4988,773667.0
2023-05-30 15:20:00,35.59,35.66,35.55,35.58,905007.0,34.4988,34.5666,34.46,34.4891,905007.0
2023-05-30 15:25:00,35.57,35.68,35.57,35.61,699988.0,34.4794,34.586,34.4794,34.5182,699988.0
2023-05-30 15:30:00,35.61,35.69,35.6,35.65,620982.0,34.5182,34.5957,34.5085,34.5569,620982.0
2023-05-30 15:35:00,35.65,35.66,35.55,35.57,673776.0,34.5569,34.5666,34.46,34.4794,673776.0
2023-05-30 15:40:00,35.56,35.6,35.51,35.53,730679.0,34.4697,34.5085,34.4212,34.4406,730679.0
2023-05-30 15:45:00,35.53,35.62,35.47,35.51,976046.0,34.4406,34.5278,34.3824,34.4212,976046.0
2023-05-30 15:50:00,35.52,35.53,35.29,35.31,1898306.0,34.4309,34.4406,34.208,34.2274,1898306.0
2023-05-30 15:55:00,35.31,35.5,35.29,35.46,2743219.0,34.2274,34.4115,34.208,34.3728,2743219.0
2023-05-31 09:30:00,34.97,35.22,34.93,35.15,2699627.0,33.8978,34.1401,33.859,34.0723,2699627.0
2023-05-31 09:35:00,35.15,35.33,35.03,35.33,2478312.0,34.0723,34.2467,33.9559,34.2467,2478312.0
2023-05-31 09:40:00,35.32,35.45,35.26,35.38,2958388.0,34.237,34.3631,34.1789,34.2952,2958388.0
2023-05-31 09:45:00,35.39,35.59,35.33,35.46,3266070.0,34.3049,34.4988,34.2467,34.3728,3266070.0
2023-05-31 09:50:00,35.46,35.56,35.32,35.34,1996349.0,34.3728,34.4697,34.237,34.2564,1996349.0
2023-05-31 09:55:00,35.34,35.43,35.29,35.31,1551285.0,34.2564,34.3437,34.208,34.2274,1551285.0
2023-05-31 10:00:00,35.32,35.44,35.24,35.35,2168950.0,34.237,34.3534,34.1595,34.2661,2168950.0
2023-05-31 10:05:00,35.35,35.35,35.14,35.16,1569184.0,34.2661,34.2661,34.0626,34.082,1569184.0
2023-05-31 10:10:00,35.16,35.17,34.92,34.93,2199542.0,34.082,34.0916,33.8493,33.859,2199542.0
2023-05-31 10:15:00,34.93,35.02,34.72,34.81,2230765.0,33.859,33.9462,33.6554,33.7427,2230765.0
2023-05-31 10:20:00,34.8,34.86,34.71,34.77,1461735.0,33.733,33.7911,33.6457,33.7039,1461735.0
2023-05-31 10:25:00,34.77,34.79,34.56,34.75,2484919.0,33.7039,33.7233,33.5003,33.6845,2484919.0
2023-05-31 10:30:00,34.74,34.84,34.67,34.72,1889478.0,33.6748,33.7718,33.607,33.6554,1889478.0
2023-05-31 10:35:00,34.72,34.81,34.65,34.72,1320534.0,33.6554,33.7427,33.5876,33.6554,1320534.0
2023-05-31 10:40:00,34.72,34.83,34.66,34.72,1062118.0,33.6554,33.7621,33.5973,33.6554,1062118.0
2023-05-31 10:45:00,34.72,34.89,34.68,34.86,1216229.0,33.6554,33.8202,33.6167,33.7911,1216229.0
2023-05-31 10:50:00,34.85,34.97,34.83,34.93,1729580.0,33.7815,33.8978,33.7621,33.859,1729580.0
2023-05-31 10:55:00,34.93,35.01,34.79,34.84,2030619.0,33.859,33.9365,33.7233,33.7718,2030619.0
2023-05-31 11:00:00,34.84,34.86,34.68,34.74,1062703.0,33.7718,33.7911,33.6167,33.6748,1062703.0
2023-05-31 11:05:00,34.74,34.76,34.62,34.68,934322.0,33.6748,33.6942,33.5585,33.6167,934322.0
2023-05-31 11:10:00,34.68,34.78,34.64,34.65,814809.0,33.6167,33.7136,33.5779,33.5876,814809.0
2023-05-31 11:15:00,34.65,34.7,34.52,34.56,824862.0,33.5876,33.6361,33.4616,33.5003,824862.0
2023-05-31 11:20:00,34.56,34.67,34.55,34.64,960618.0,33.5003,33.607,33.4907,33.5779,960618.0
2023-05-31 11:25:00,34.64,34.64,34.5,34.52,856064.0,33.5779,33.5779,33.4422,33.4616,856064.0
2023-05-31 11:30:00,34.52,34.53,34.41,34.44,1226557.0,33.4616,33.4713,33.3549,33.384,1226557.0
2023-05-31 11:35:00,34.45,34.55,34.4,34.45,1210176.0,33.3937,33.4907,33.3453,33.3937,1210176.0
2023-05-31 11:40:00,34.46,34.59,34.44,34.55,754639.0,33.4034,33.5294,33.384,33.4907,754639.0
2023-05-31 11:45:00,34.55,34.67,34.51,34.66,1718277.0,33.4907,33.607,33.4519,33.5973,1718277.0
2023-05-31 11:50:00,34.66,34.79,34.61,34.77,1496652.0,33.5973,33.7233,33.5488,33.7039,1496652.0
2023-05-31 11:55:00,34.77,34.78,34.64,34.68,973113.0,33.7039,33.7136,33.5779,33.6167,973113.0
2023-05-31 12:00:00,34.69,34.83,34.67,34.81,1095306.0,33.6264,33.7621,33.607,33.7427,1095306.0
2023-05-31 12:05:00,34.8,34.81,34.58,34.69,1108889.0,33.733,33.7427,33.5197,33.6264,1108889.0
2023-05-31 12:10:00,34.7,34.76,34.68,34.73,824528.0,33.6361,33.6942,33.6167,33.6651,824528.0
2023-05-31 12:15:00,34.73,34.75,34.6,34.62,634180.0,33.6651,33.6845,33.5391,33.5585,634180.0
2023-05-31 12:20:00,34.63,34.66,34.57,34.62,437873.0,33.5682,33.5973,33.51,33.5585,437873.0
2023-05-31 12:25:00,34.61,34.62,34.49,34.5,593122.0,33.5488,33.5585,33.4325,33.4422,593122.0
2023-05-31 12:30:00,34.5,34.63,34.47,34.6,657169.0,33.4422,33.5682,33.4131,33.5391,657169.0
2023-05-31 12:35:00,34.61,34.67,34.51,34.52,601123.0,33.5488,33.607,33.4519,33.4616,601123.0
2023-05-31 12:40:00,34.52,34.59,34.52,34.55,406894.0,33.4616,33.5294,33.4616,33.4907,406894.0
2023-05-31 12:45:00,34.55,34.68,34.53,34.61,852243.0,33.4907,33.6167,33.4713,33.5488,852243.0
2023-05-31 12:50:00,34.61,34.62,34.41,34.55,1346273.0,33.5488,33.5585,33.3549,33.4907,1346273.0
2023-05-31 12:55:00,34.55,34.65,34.54,34.6,550710.0,33.4907,33.5876,33.481,33.5391,550710.0
2023-05-31 13:00:00,34.6,34.64,34.54,34.63,458781.0,33.5391,33.5779,33.481,33.5682,458781.0
2023-05-31 13:05:00,34.64,34.69,34.6,34.67,618021.0,33.5779,33.6264,33.5391,33.607,618021.0
2023-05-31 13:10:00,34.68,34.73,34.66,34.67,662255.0,33.6167,33.6651,33.5973,33.607,662255.0
2023-05-31 13:15:00,34.67,34.74,34.65,34.65,588898.0,33.607,33.6748,33.5876,33.5876,588898.0
2023-05-31 13:20:00,34.65,34.78,34.63,34.72,954563.0,33.5876,33.7136,33.5682,33.6554,954563.0
2023-05-31 13:25:00,34.73,34.9,34.71,34.9,962145.0,33.6651,33.8299,33.6457,33.8299,962145.0
2023-05-31 13:30:00,34.9,35.01,34.88,34.98,1671916.0,33.8299,33.9365,33.8105,33.9075,1671916.0
2023-05-31 13:35:00,34.99,35.12,34.93,35.1,2264292.0,33.9172,34.0432,33.859,34.0238,2264292.0
2023-05-31 13:40:00,35.1,35.23,35.06,35.07,1830921.0,34.0238,34.1498,33.985,33.9947,1830921.0
2023-05-31 13:45:00,35.07,35.12,34.95,34.98,1323465.0,33.9947,34.0432,33.8784,33.9075,1323465.0
2023-05-31 13:50:00,34.98,35.06,34.97,35.0,824066.0,33.9075,33.985,33.8978,33.9269,824066.0
2023-05-31 13:55:00,35.0,35.1,35.0,35.1,783217.0,33.9269,34.0238,33.9269,34.0238,783217.0
2023-05-31 14:00:00,35.09,35.12,34.97,35.05,1116427.0,34.0141,34.0432,33.8978,33.9753,1116427.0
2023-05-31 14:05:00,35.06,35.13,35.03,35.12,888181.0,33.985,34.0529,33.9559,34.0432,888181.0
2023-05-31 14:10:00,35.11,35.18,35.08,35.16,1065343.0,34.0335,34.1013,34.0044,34.082,1065343.0
2023-05-31 14:15:00,35.16,35.2,35.03,35.12,1405701.0,34.082,34.1207,33.9559,34.0432,1405701.0
2023-05-31 14:20:00,35.11,35.12,35.01,35.04,655898.0,34.0335,34.0432,33.9365,33.9656,655898.0
2023-05-31 14:25:00,35.04,35.13,34.99,35.12,567770.0,33.9656,34.0529,33.9172,34.0432,567770.0
2023-05-31 14:30:00,35.12,35.13,34.99,35.0,734912.0,34.0432,34.0529,33.9172,33.9269,734912.0
2023-05-31 14:35:00,35.0,35.15,34.99,35.1,712637.0,33.9269,34.0723,33.9172,34.0238,712637.0
2023-05-31 14:40:00,35.1,35.12,35.03,35.08,394751.0,34.0238,34.0432,33.9559,34.0044,394751.0
2023-05-31 14:45:00,35.09,35.14,35.0,35.02,636335.0,34.0141,34.0626,33.9269,33.9462,636335.0
2023-05-31 14:50:00,35.03,35.03,34.81,34.93,1935452.0,33.9559,33.9559,33.7427,33.859,1935452.0
2023-05-31 14:55:00,34.93,35.02,34.93,34.95,786413.0,33.859,33.9462,33.859,33.8784,786413.0
2023-05-31 15:00:00,34.96,34.97,34.76,34.83,1047743.0,33.8881,33.8978,33.6942,33.7621,1047743.0
2023-05-31 15:05:00,34.84,34.84,34.74,34.79,605263.0,33.7718,33.7718,33.6748,33.7233,605263.0
2023-05-31 15:10:00,34.8,34.84,34.72,34.79,602373.0,33.733,33.7718,33.6554,33.7233,602373.0
2023-05-31 15:15:00,34.79,34.83,34.74,34.8,465863.0,33.7233,33.7621,33.6748,33.733,465863.0
2023-05-31 15:20:00,34.8,34.87,34.77,34.84,1069386.0,33.733,33.8008,33.7039,33.7718,1069386.0
2023-05-31 15:25:00,34.84,34.89,34.77,34.89,633403.0,33.7718,33.8202,33.7039,33.8202,633403.0
2023-05-31 15:30:00,34.89,34.98,34.85,34.95,1668121.0,33.8202,33.9075,33.7815,33.8784,1668121.0
2023-05-31 15:35:00,34.94,35.04,34.92,34.95,820357.0,33.8687,33.9656,33.8493,33.8784,820357.0
2023-05-31 15:40:00,34.96,35.09,34.93,35.06,1039168.0,33.8881,34.0141,33.859,33.985,1039168.0
2023-05-31 15:45:00,35.06,35.16,35.04,35.11,1837773.0,33.985,34.082,33.9656,34.0335,1837773.0
2023-05-31 15:50:00,35.11,35.15,34.84,34.86,3193632.0,34.0335,34.0723,33.7718,33.7911,3193632.0
2023-05-31 15:55:00,34.86,34.87,34.69,34.75,2591308.0,33.7911,33.8008,33.6264,33.6845,2591308.0
2023-06-01 09:30:00,34.74,34.8,34.55,34.59,2713879.0,33.6748,33.733,33.4907,33.5294,2713879.0
2023-06-01 09:35:00,34.59,34.68,34.41,34.68,2099432.0,33.5294,33.6167,33.3549,33.6167,2099432.0
2023-06-01 09:40:00,34.68,34.87,34.67,34.76,2544362.0,33.6167,33.8008,33.607,33.6942,2544362.0
2023-06-01 09:45:00,34.77,34.81,34.57,34.76,1367236.0,33.7039,33.7427,33.51,33.6942,1367236.0
2023-06-01 09:50:00,34.75,34.78,34.57,34.75,1266866.0,33.6845,33.7136,33.51,33.6845,1266866.0
2023-06-01 09:55:00,34.75,34.93,34.69,34.84,1740322.0,33.6845,33.859,33.6264,33.7718,1740322.0
2023-06-01 10:00:00,34.84,35.01,34.83,34.94,2776216.0,33.7718,33.9365,33.7621,33.8687,2776216.0
2023-06-01 10:05:00,34.94,35.07,34.9,34.91,1905751.0,33.8687,33.9947,33.8299,33.8396,1905751.0
2023-06-01 10:10:00,34.91,35.0,34.85,34.97,1166824.0,33.8396,33.9269,33.7815,33.8978,1166824.0
2023-06-01 10:15:00,34.96,35.03,34.8,34.82,2150128.0,33.8881,33.9559,33.733,33.7524,2150128.0
2023-06-01 10:20:00,34.82,34.84,34.57,34.62,1430782.0,33.7524,33.7718,33.51,33.5585,1430782.0
2023-06-01 10:25:00,34.62,34.8,34.57,34.78,1640798.0,33.5585,33.733,33.51,33.7136,1640798.0
2023-06-01 10:30:00,34.79,34.83,34.69,34.73,1031074.0,33.7233,33.7621,33.6264,33.6651,1031074.0
2023-06-01 10:35:00,34.73,34.93,34.68,34.91,1298855.0,33.6651,33.859,33.6167,33.8396,1298855.0
2023-06-01 10:40:00,34.91,35.22,34.88,35.2,3167692.0,33.8396,34.1401,33.8105,34.1207,3167692.0
2023-06-01 10:45:00,35.21,35.38,35.17,35.3,3511818.0,34.1304,34.2952,34.0916,34.2177,3511818.0
2023-06-01 10:50:00,35.31,35.32,35.18,35.22,1365673.0,34.2274,34.237,34.1013,34.1401,1365673.0
2023-06-01 10:55:00,35.22,35.25,35.14,35.18,1003111.0,34.1401,34.1692,34.0626,34.1013,1003111.0
2023-06-01 11:00:00,35.19,35.25,35.09,35.22,1049267.0,34.111,34.1692,34.0141,34.1401,1049267.0
2023-06-01 11:05:00,35.22,35.28,35.13,35.16,1121879.0,34.1401,34.1983,34.0529,34.082,1121879.0
2023-06-01 11:10:00,35.16,35.41,35.14,35.39,1284414.0,34.082,34.3243,34.0626,34.3049,1284414.0
2023-06-01 11:15:00,35.39,35.51,35.36,35.36,1712318.0,34.3049,34.4212,34.2758,34.2758,1712318.0
2023-06-01 11:20:00,35.36,35.41,35.27,35.41,1237802.0,34.2758,34.3243,34.1886,34.3243,1237802.0
2023-06-01 11:25:00,35.41,35.49,35.33,35.37,1617370.0,34.3243,34.4018,34.2467,34.2855,1617370.0
2023-06-01 11:30:00,35.37,35.5,35.34,35.48,1118335.0,34.2855,34.4115,34.2564,34.3921,1118335.0
2023-06-01 11:35:00,35.48,35.56,35.37,35.41,1904513.0,34.3921,34.4697,34.2855,34.3243,1904513.0
2023-06-01 11:40:00,35.41,35.52,35.39,35.45,1155894.0,34.3243,34.4309,34.3049,34.3631,1155894.0
2023-06-01 11:45:00,35.45,35.55,35.44,35.51,993551.0,34.3631,34.46,34.3534,34.4212,993551.0
2023-06-01 11:50:00,35.51,35.62,35.5,35.58,1734393.0,34.4212,34.5278,34.4115,34.4891,1734393.0
2023-06-01 11:55:00,35.58,35.67,35.53,35.66,1287783.0,34.4891,34.5763,34.4406,34.5666,1287783.0
2023-06-01 12:00:00,35.66,35.82,35.66,35.75,1726760.0,34.5666,34.7217,34.5666,34.6539,1726760.0
2023-06-01 12:05:00,35.75,35.78,35.72,35.76,1176389.0,34.6539,34.6829,34.6248,34.6636,1176389.0
2023-06-01 12:10:00,35.76,35.81,35.73,35.78,1043152.0,34.6636,34.712,34.6345,34.6829,1043152.0
2023-06-01 12:15:00,35.78,35.89,35.75,35.88,1013547.0,34.6829,34.7896,34.6539,34.7799,1013547.0
2023-06-01 12:20:00,35.88,35.96,35.85,35.94,1445620.0,34.7799,34.8574,34.7508,34.838,1445620.0
2023-06-01 12:25:00,35.93,35.96,35.85,35.9,867518.0,34.8283,34.8574,34.7508,34.7993,867518.0
2023-06-01 12:30:00,35.9,35.93,35.83,35.84,768017.0,34.7993,34.8283,34.7314,34.7411,768017.0
2023-06-01 12:35:00,35.84,35.93,35.82,35.93,807314.0,34.7411,34.8283,34.7217,34.8283,807314.0
2023-06-01 12:40:00,35.93,35.95,35.88,35.9,638482.0,34.8283,34.8477,34.7799,34.7993,638482.0
2023-06-01 12:45:00,35.89,35.92,35.81,35.9,1063352.0,34.7896,34.8186,34.712,34.7993,1063352.0
2023-06-01 12:50:00,35.9,35.93,35.83,35.92,864386.0,34.7993,34.8283,34.7314,34.8186,864386.0
2023-06-01 12:55:00,35.91,35.97,35.89,35.95,907922.0,34.809,34.8671,34.7896,34.8477,907922.0
2023-06-01 13:00:00,35.95,35.97,35.87,35.9,665797.0,34.8477,34.8671,34.7702,34.7993,665797.0
2023-06-01 13:05:00,35.9,35.99,35.89,35.9,506405.0,34.7993,34.8865,34.7896,34.7993,506405.0
2023-06-01 13:10:00,35.9,36.02,35.89,36.02,711068.0,34.7993,34.9156,34.7896,34.9156,711068.0
2023-06-01 13:15:00,36.02,36.02,35.92,35.94,848864.0,34.9156,34.9156,34.8186,34.838,848864.0
2023-06-01 13:20:00,35.94,36.02,35.87,35.91,1427194.0,34.838,34.9156,34.7702,34.809,1427194.0
2023-06-01 13:25:00,35.91,35.93,35.83,35.88,914822.0,34.809,34.8283,34.7314,34.7799,914822.0
2023-06-01 13:30:00,35.88,35.92,35.82,35.91,633689.0,34.7799,34.8186,34.7217,34.809,633689.0
2023-06-01 13:35:00,35.92,35.99,35.9,35.96,795027.0,34.8186,34.8865,34.7993,34.8574,795027.0
2023-06-01 13:40:00,35.96,35.97,35.9,35.95,439310.0,34.8574,34.8671,34.7993,34.8477,439310.0
2023-06-01 13:45:00,35.95,36.06,35.95,36.05,780909.0,34.8477,34.9544,34.8477,34.9447,780909.0
2023-06-01 13:50:00,36.06,36.11,36.02,36.1,977108.0,34.9544,35.0028,34.9156,34.9931,977108.0
2023-06-01 13:55:00,36.1,36.13,36.04,36.12,755541.0,34.9931,35.0222,34.935,35.0125,755541.0
2023-06-01 14:00:00,36.12,36.13,36.03,36.1,818342.0,35.0125,35.0222,34.9253,34.9931,818342.0
2023-06-01 14:05:00,36.1,36.22,36.09,36.2,1239408.0,34.9931,35.1094,34.9834,35.0901,1239408.0
2023-06-01 14:10:00,36.19,36.2,36.11,36.14,644113.0,35.0804,35.0901,35.0028,35.0319,644113.0
2023-06-01 14:15:00,36.14,36.2,36.1,36.12,749976.0,35.0319,35.0901,34.9931,35.0125,749976.0
2023-06-01 14:20:00,36.12,36.2,36.11,36.17,509935.0,35.0125,35.0901,35.0028,35.061,509935.0
2023-06-01 14:25:00,36.18,36.19,36.11,36.14,449966.0,35.0707,35.0804,35.0028,35.0319,449966.0
2023-06-01 14:30:00,36.15,36.17,36.07,36.07,531645.0,35.0416,35.061,34.964,34.964,531645.0
2023-06-01 14:35:00,36.08,36.15,36.07,36.1,634744.0,34.9737,35.0416,34.964,34.9931,634744.0
2023-06-01 14:40:00,36.11,36.2,36.09,36.14,641760.0,35.0028,35.0901,34.9834,35.0319,641760.0
2023-06-01 14:45:00,36.15,36.2,36.11,36.18,400645.0,35.0416,35.0901,35.0028,35.0707,400645.0
2023-06-01 14:50:00,36.19,36.3,36.16,36.24,1034075.0,35.0804,35.187,35.0513,35.1288,1034075.0
2023-06-01 14:55:00,36.24,36.3,36.22,36.25,768122.0,35.1288,35.187,35.1094,35.1385,768122.0
2023-06-01 15:00:00,36.25,36.36,36.24,36.35,945557.0,35.1385,35.2452,35.1288,35.2355,945557.0
2023-06-01 15:05:00,36.36,36.41,36.32,36.36,1139553.0,35.2452,35.2936,35.2064,35.2452,1139553.0
2023-06-01 15:10:00,36.35,36.39,36.33,36.38,653964.0,35.2355,35.2742,35.2161,35.2645,653964.0
2023-06-01 15:15:00,36.38,36.43,36.34,36.34,750760.0,35.2645,35.313,35.2258,35.2258,750760.0
2023-06-01 15:20:00,36.34,36.38,36.19,36.19,934589.0,35.2258,35.2645,35.0804,35.0804,934589.0
2023-06-01 15:25:00,36.2,36.21,36.07,36.1,1101800.0,35.0901,35.0998,34.964,34.9931,1101800.0
2023-06-01 15:30:00,36.09,36.12,35.87,35.93,2618137.0,34.9834,35.0125,34.7702,34.8283,2618137.0
2023-06-01 15:35:00,35.93,35.95,35.74,35.78,2481820.0,34.8283,34.8477,34.6442,34.6829,2481820.0
2023-06-01 15:40:00,35.78,35.88,35.73,35.86,1664111.0,34.6829,34.7799,34.6345,34.7605,1664111.0
2023-06-01 15:45:00,35.86,36.0,35.85,35.99,2019949.0,34.7605,34.8962,34.7508,34.8865,2019949.0
2023-06-01 15:50:00,35.98,35.99,35.87,35.95,2236421.0,34.8768,34.8865,34.7702,34.8477,2236421.0
2023-06-01 15:55:00,35.96,36.04,35.91,36.04,2588607.0,34.8574,34.935,34.809,34.935,2588607.0
2023-06-02 09:30:00,36.56,37.13,36.55,37.13,5100548.0,35.439,35.9915,35.4293,35.9915,5100548.0
2023-06-02 09:35:00,37.12,37.14,37.0,37.05,2475108.0,35.9819,36.0012,35.8655,35.914,2475108.0
2023-06-02 09:40:00,37.06,37.19,37.0,37.02,2631668.0,35.9237,36.0497,35.8655,35.8849,2631668.0
2023-06-02 09:45:00,37.02,37.06,36.47,36.55,4545980.0,35.8849,35.9237,35.3518,35.4293,4545980.0
2023-06-02 09:50:00,36.56,36.6,36.34,36.51,3785353.0,35.439,35.4778,35.2258,35.3906,3785353.0
2023-06-02 09:55:00,36.52,36.55,36.06,36.1,2977475.0,35.4003,35.4293,34.9544,34.9931,2977475.0
2023-06-02 10:00:00,36.11,36.3,36.01,36.25,2927593.0,35.0028,35.187,34.9059,35.1385,2927593.0
2023-06-02 10:05:00,36.24,36.39,36.14,36.16,2579644.0,35.1288,35.2742,35.0319,35.0513,2579644.0
2023-06-02 10:10:00,36.16,36.51,36.13,36.48,2471208.0,35.0513,35.3906,35.0222,35.3615,2471208.0
2023-06-02 10:15:00,36.48,36.52,36.38,36.48,1614023.0,35.3615,35.4003,35.2645,35.3615,1614023.0
2023-06-02 10:20:00,36.49,36.53,36.17,36.18,2474284.0,35.3712,35.4099,35.061,35.0707,2474284.0
2023-06-02 10:25:00,36.18,36.45,36.13,36.42,1905141.0,35.0707,35.3324,35.0222,35.3033,1905141.0
2023-06-02 10:30:00,36.42,36.47,36.26,36.38,1325166.0,35.3033,35.3518,35.1482,35.2645,1325166.0
2023-06-02 10:35:00,36.39,36.58,36.32,36.57,1263324.0,35.2742,35.4584,35.2064,35.4487,1263324.0
2023-06-02 10:40:00,36.57,36.73,36.49,36.73,2226821.0,35.4487,35.6038,35.3712,35.6038,2226821.0
2023-06-02 10:45:00,36.73,36.86,36.69,36.73,2515471.0,35.6038,35.7298,35.565,35.6038,2515471.0
2023-06-02 10:50:00,36.72,36.81,36.64,36.8,1715650.0,35.5941,35.6814,35.5166,35.6717,1715650.0
2023-06-02 10:55:00,36.8,36.92,36.75,36.88,1509691.0,35.6717,35.788,35.6232,35.7492,1509691.0
2023-06-02 11:00:00,36.89,37.03,36.85,36.95,2717085.0,35.7589,35.8946,35.7201,35.8171,2717085.0
2023-06-02 11:05:00,36.95,36.99,36.85,36.9,1810012.0,35.8171,35.8558,35.7201,35.7686,1810012.0
2023-06-02 11:10:00,36.91,36.97,36.78,36.79,1290064.0,35.7783,35.8365,35.6523,35.662,1290064.0
2023-06-02 11:15:00,36.79,36.89,36.78,36.8,976461.0,35.662,35.7589,35.6523,35.6717,976461.0
2023-06-02 11:20:00,36.8,36.97,36.79,36.92,958340.0,35.6717,35.8365,35.662,35.788,958340.0
2023-06-02 11:25:00,36.92,36.98,36.86,36.9,955485.0,35.788,35.8461,35.7298,35.7686,955485.0
2023-06-02 11:30:00,36.9,36.98,36.84,36.87,1110347.0,35.7686,35.8461,35.7104,35.7395,1110347.0
2023-06-02 11:35:00,36.86,36.87,36.79,36.82,833744.0,35.7298,35.7395,35.662,35.6911,833744.0
2023-06-02 11:40:00,36.82,36.92,36.79,36.91,616396.0,35.6911,35.788,35.662,35.7783,616396.0
2023-06-02 11:45:00,36.91,36.91,36.78,36.81,510431.0,35.7783,35.7783,35.6523,35.6814,510431.0
2023-06-02 11:50:00,36.8,36.83,36.69,36.82,1294396.0,35.6717,35.7007,35.565,35.6911,1294396.0
2023-06-02 11:55:00,36.82,36.92,36.8,36.88,987667.0,35.6911,35.788,35.6717,35.7492,987667.0
2023-06-02 12:00:00,36.89,36.92,36.77,36.8,750682.0,35.7589,35.788,35.6426,35.6717,750682.0
2023-06-02 12:05:00,36.79,36.85,36.73,36.8,834384.0,35.662,35.7201,35.6038,35.6717,834384.0
2023-06-02 12:10:00,36.8,36.82,36.66,36.7,787722.0,35.6717,35.6911,35.536,35.5747,787722.0
2023-06-02 12:15:00,36.7,36.72,36.64,36.71,630212.0,35.5747,35.5941,35.5166,35.5844,630212.0
2023-06-02 12:20:00,36.71,36.81,36.7,36.8,865870.0,35.5844,35.6814,35.5747,35.6717,865870.0
2023-06-02 12:25:00,36.8,36.83,36.72,36.78,614427.0,35.6717,35.7007,35.5941,35.6523,614427.0
2023-06-02 12:30:00,36.79,36.84,36.73,36.84,536156.0,35.662,35.7104,35.6038,35.7104,536156.0
2023-06-02 12:35:00,36.83,36.92,36.82,36.89,1331950.0,35.7007,35.788,35.6911,35.7589,1331950.0
2023-06-02 12:40:00,36.89,36.94,36.84,36.92,765018.0,35.7589,35.8074,35.7104,35.788,765018.0
2023-06-02 12:45:00,36.93,37.04,36.92,36.96,1237658.0,35.7977,35.9043,35.788,35.8268,1237658.0
2023-06-02 12:50:00,36.96,37.0,36.95,37.0,526152.0,35.8268,35.8655,35.8171,35.8655,526152.0
2023-06-02 12:55:00,36.99,37.01,36.91,36.93,611372.0,35.8558,35.8752,35.7783,35.7977,611372.0
2023-06-02 13:00:00,36.93,36.94,36.83,36.9,956956.0,35.7977,35.8074,35.7007,35.7686,956956.0
2023-06-02 13:05:00,36.9,37.02,36.9,37.0,798384.0,35.7686,35.8849,35.7686,35.8655,798384.0
2023-06-02 13:10:00,36.99,37.0,36.86,36.9,696214.0,35.8558,35.8655,35.7298,35.7686,696214.0
2023-06-02 13:15:00,36.9,36.94,36.85,36.89,819608.0,35.7686,35.8074,35.7201,35.7589,819608.0
2023-06-02 13:20:00,36.88,36.98,36.88,36.95,641168.0,35.7492,35.8461,35.7492,35.8171,641168.0
2023-06-02 13:25:00,36.94,37.02,36.94,36.98,790584.0,35.8074,35.8849,35.8074,35.8461,790584.0
2023-06-02 13:30:00,36.98,37.0,36.84,36.9,1054200.0,35.8461,35.8655,35.7104,35.7686,1054200.0
2023-06-02 13:35:00,36.9,36.92,36.83,36.89,661836.0,35.7686,35.788,35.7007,35.7589,661836.0
2023-06-02 13:40:00,36.9,36.91,36.82,36.88,596045.0,35.7686,35.7783,35.6911,35.7492,596045.0
2023-06-02 13:45:00,36.87,36.89,36.81,36.86,654740.0,35.7395,35.7589,35.6814,35.7298,654740.0
2023-06-02 13:50:00,36.87,36.89,36.81,36.85,518693.0,35.7395,35.7589,35.6814,35.7201,518693.0
2023-06-02 13:55:00,36.85,36.89,36.82,36.89,607266.0,35.7201,35.7589,35.6911,35.7589,607266.0
2023-06-02 14:00:00,36.89,36.94,36.82,36.83,612491.0,35.7589,35.8074,35.6911,35.7007,612491.0
2023-06-02 14:05:00,36.82,36.83,36.65,36.75,1536325.0,35.6911,35.7007,35.5263,35.6232,1536325.0
2023-06-02 14:10:00,36.75,36.76,36.66,36.67,644785.0,35.6232,35.6329,35.536,35.5457,644785.0
2023-06-02 14:15:00,36.67,36.71,36.64,36.71,578875.0,35.5457,35.5844,35.5166,35.5844,578875.0
2023-06-02 14:20:00,36.71,36.84,36.69,36.82,834215.0,35.5844,35.7104,35.565,35.6911,834215.0
2023-06-02 14:25:00,36.83,36.85,36.73,36.78,714742.0,35.7007,35.7201,35.6038,35.6523,714742.0
2023-06-02 14:30:00,36.79,36.91,36.76,36.85,861876.0,35.662,35.7783,35.6329,35.7201,861876.0
2023-06-02 14:35:00,36.84,36.91,36.82,36.9,473213.0,35.7104,35.7783,35.6911,35.7686,473213.0
2023-06-02 14:40:00,36.9,36.91,36.84,36.88,417383.0,35.7686,35.7783,35.7104,35.7492,417383.0
2023-06-02 14:45:00,36.89,36.97,36.88,36.93,621070.0,35.7589,35.8365,35.7492,35.7977,621070.0
2023-06-02 14:50:00,36.92,36.96,36.87,36.89,629968.0,35.788,35.8268,35.7395,35.7589,629968.0
2023-06-02 14:55:00,36.9,36.91,36.82,36.88,650781.0,35.7686,35.7783,35.6911,35.7492,650781.0
2023-06-02 15:00:00,36.89,36.97,36.89,36.93,738666.0,35.7589,35.8365,35.7589,35.7977,738666.0
2023-06-02 15:05:00,36.94,36.99,36.85,36.87,830483.0,35.8074,35.8558,35.7201,35.7395,830483.0
2023-06-02 15:10:00,36.87,36.9,36.8,36.87,674705.0,35.7395,35.7686,35.6717,35.7395,674705.0
2023-06-02 15:15:00,36.87,36.96,36.87,36.94,553509.0,35.7395,35.8268,35.7395,35.8074,553509.0
2023-06-02 15:20:00,36.95,36.95,36.87,36.87,409000.0,35.8171,35.8171,35.7395,35.7395,409000.0
2023-06-02 15:25:00,36.87,36.87,36.8,36.8,513347.0,35.7395,35.7395,35.6717,35.6717,513347.0
2023-06-02 15:30:00,36.8,36.83,36.73,36.77,750694.0,35.6717,35.7007,35.6038,35.6426,750694.0
2023-06-02 15:35:00,36.77,36.85,36.77,36.83,485644.0,35.6426,35.7201,35.6426,35.7007,485644.0
2023-06-02 15:40:00,36.83,36.9,36.78,36.82,789473.0,35.7007,35.7686,35.6523,35.6911,789473.0
2023-06-02 15:45:00,36.82,36.91,36.78,36.89,913400.0,35.6911,35.7783,35.6523,35.7589,913400.0
2023-06-02 15:50:00,36.88,36.89,36.8,36.87,1246605.0,35.7492,35.7589,35.6717,35.7395,1246605.0
2023-06-02 15:55:00,36.87,36.88,36.76,36.82,2089761.0,35.7395,35.7492,35.6329,35.6911,2089761.0
2023-06-05 09:30:00,36.75,37.03,36.74,37.02,3183939.0,35.6232,35.8946,35.6135,35.8849,3183939.0
2023-06-05 09:35:00,37.03,37.16,36.97,37.09,2730859.0,35.8946,36.0206,35.8365,35.9528,2730859.0
2023-06-05 09:40:00,37.08,37.38,37.07,37.29,2449939.0,35.9431,36.2339,35.9334,36.1466,2449939.0
2023-06-05 09:45:00,37.28,37.33,37.17,37.2,1693520.0,36.1369,36.1854,36.0303,36.0594,1693520.0
2023-06-05 09:50:00,37.2,37.21,36.85,36.9,1884409.0,36.0594,36.0691,35.7201,35.7686,1884409.0
2023-06-05 09:55:00,36.89,37.03,36.83,36.96,2073419.0,35.7589,35.8946,35.7007,35.8268,2073419.0
2023-06-05 10:00:00,36.97,37.23,36.93,37.19,2450091.0,35.8365,36.0885,35.7977,36.0497,2450091.0
2023-06-05 10:05:00,37.19,37.27,37.07,37.12,1894234.0,36.0497,36.1273,35.9334,35.9819,1894234.0
2023-06-05 10:10:00,37.12,37.29,37.01,37.05,1501818.0,35.9819,36.1466,35.8752,35.914,1501818.0
2023-06-05 10:15:00,37.05,37.16,36.91,37.09,1846383.0,35.914,36.0206,35.7783,35.9528,1846383.0
2023-06-05 10:20:00,37.09,37.16,36.99,37.05,1184982.0,35.9528,36.0206,35.8558,35.914,1184982.0
2023-06-05 10:25:00,37.05,37.15,36.98,37.04,987664.0,35.914,36.0109,35.8461,35.9043,987664.0
2023-06-05 10:30:00,37.04,37.15,36.97,37.12,1429906.0,35.9043,36.0109,35.8365,35.9819,1429906.0
2023-06-05 10:35:00,37.11,37.3,37.05,37.05,2061509.0,35.9722,36.1563,35.914,35.914,2061509.0
2023-06-05 10:40:00,37.06,37.26,37.02,37.25,1600819.0,35.9237,36.1176,35.8849,36.1079,1600819.0
2023-06-05 10:45:00,37.25,37.41,37.24,37.27,1979501.0,36.1079,36.263,36.0982,36.1273,1979501.0
2023-06-05 10:50:00,37.27,37.44,37.25,37.41,1045733.0,36.1273,36.292,36.1079,36.263,1045733.0
2023-06-05 10:55:00,37.41,37.52,37.38,37.48,1737916.0,36.263,36.3696,36.2339,36.3308,1737916.0
2023-06-05 11:00:00,37.47,37.49,37.36,37.37,800167.0,36.3211,36.3405,36.2145,36.2242,800167.0
2023-06-05 11:05:00,37.38,37.51,37.31,37.5,1225651.0,36.2339,36.3599,36.166,36.3502,1225651.0
2023-06-05 11:10:00,37.51,37.51,37.4,37.41,719630.0,36.3599,36.3599,36.2533,36.263,719630.0
2023-06-05 11:15:00,37.42,37.51,37.39,37.46,690099.0,36.2727,36.3599,36.2436,36.3114,690099.0
2023-06-05 11:20:00,37.46,37.48,37.4,37.47,693301.0,36.3114,36.3308,36.2533,36.3211,693301.0
2023-06-05 11:25:00,37.47,37.58,37.42,37.54,1158099.0,36.3211,36.4278,36.2727,36.389,1158099.0
2023-06-05 11:30:00,37.53,37.65,37.52,37.61,955211.0,36.3793,36.4956,36.3696,36.4568,955211.0
2023-06-05 11:35:00,37.61,37.63,37.49,37.59,1172434.0,36.4568,36.4762,36.3405,36.4374,1172434.0
2023-06-05 11:40:00,37.58,37.61,37.53,37.57,658684.0,36.4278,36.4568,36.3793,36.4181,658684.0
2023-06-05 11:45:00,37.56,37.58,37.51,37.56,821778.0,36.4084,36.4278,36.3599,36.4084,821778.0
2023-06-05 11:50:00,37.57,37.6,37.54,37.58,397659.0,36.4181,36.4471,36.389,36.4278,397659.0
2023-06-05 11:55:00,37.58,37.61,37.5,37.51,563246.0,36.4278,36.4568,36.3502,36.3599,563246.0
2023-06-05 12:00:00,37.51,37.57,37.35,37.37,1553249.0,36.3599,36.4181,36.2048,36.2242,1553249.0
2023-06-05 12:05:00,37.37,37.55,37.35,37.55,1164119.0,36.2242,36.3987,36.2048,36.3987,1164119.0
2023-06-05 12:10:00,37.55,37.64,37.53,37.62,1106646.0,36.3987,36.4859,36.3793,36.4665,1106646.0
2023-06-05 12:15:00,37.62,37.68,37.59,37.63,798488.0,36.4665,36.5247,36.4374,36.4762,798488.0
2023-06-05 12:20:00,37.63,37.64,37.52,37.54,707661.0,36.4762,36.4859,36.3696,36.389,707661.0
2023-06-05 12:25:00,37.53,37.59,37.5,37.59,566558.0,36.3793,36.4374,36.3502,36.4374,566558.0
2023-06-05 12:30:00,37.59,37.6,37.53,37.54,411390.0,36.4374,36.4471,36.3793,36.389,411390.0
2023-06-05 12:35:00,37.54,37.59,37.5,37.56,391560.0,36.389,36.4374,36.3502,36.4084,391560.0
2023-06-05 12:40:00,37.56,37.59,37.52,37.55,521969.0,36.4084,36.4374,36.3696,36.3987,521969.0
2023-06-05 12:45:00,37.55,37.6,37.52,37.57,366616.0,36.3987,36.4471,36.3696,36.4181,366616.0
2023-06-05 12:50:00,37.57,37.66,37.57,37.65,725119.0,36.4181,36.5053,36.4181,36.4956,725119.0
2023-06-05 12:55:00,37.66,37.67,37.62,37.66,472393.0,36.5053,36.515,36.4665,36.5053,472393.0
2023-06-05 13:00:00,37.67,37.7,37.61,37.63,625302.0,36.515,36.5441,36.4568,36.4762,625302.0
2023-06-05 13:05:00,37.62,37.7,37.6,37.67,466933.0,36.4665,36.5441,36.4471,36.515,466933.0
2023-06-05 13:10:00,37.68,37.69,37.6,37.61,691461.0,36.5247,36.5344,36.4471,36.4568,691461.0
2023-06-05 13:15:00,37.61,37.61,37.48,37.54,1628211.0,36.4568,36.4568,36.3308,36.389,1628211.0
2023-06-05 13:20:00,37.55,37.58,37.52,37.58,793139.0,36.3987,36.4278,36.3696,36.4278,793139.0
2023-06-05 13:25:00,37.58,37.58,37.32,37.38,1932334.0,36.4278,36.4278,36.1757,36.2339,1932334.0
2023-06-05 13:30:00,37.38,37.43,37.29,37.4,1633530.0,36.2339,36.2823,36.1466,36.2533,1633530.0
2023-06-05 13:35:00,37.4,37.41,37.19,37.29,1400430.0,36.2533,36.263,36.0497,36.1466,1400430.0
2023-06-05 13:40:00,37.28,37.3,37.22,37.24,966427.0,36.1369,36.1563,36.0788,36.0982,966427.0
2023-06-05 13:45:00,37.24,37.29,37.14,37.17,804981.0,36.0982,36.1466,36.0012,36.0303,804981.0
2023-06-05 13:50:00,37.17,37.18,37.09,37.1,853485.0,36.0303,36.04,35.9528,35.9625,853485.0
2023-06-05 13:55:00,37.11,37.25,37.06,37.23,1141681.0,35.9722,36.1079,35.9237,36.0885,1141681.0
2023-06-05 14:00:00,37.23,37.28,37.21,37.25,663362.0,36.0885,36.1369,36.0691,36.1079,663362.0
2023-06-05 14:05:00,37.25,37.27,37.06,37.16,1326695.0,36.1079,36.1273,35.9237,36.0206,1326695.0
2023-06-05 14:10:00,37.16,37.18,36.99,37.07,957159.0,36.0206,36.04,35.8558,35.9334,957159.0
2023-06-05 14:15:00,37.07,37.17,37.03,37.15,804851.0,35.9334,36.0303,35.8946,36.0109,804851.0
2023-06-05 14:20:00,37.15,37.23,37.1,37.19,758933.0,36.0109,36.0885,35.9625,36.0497,758933.0
2023-06-05 14:25:00,37.19,37.2,37.04,37.11,1076795.0,36.0497,36.0594,35.9043,35.9722,1076795.0
2023-06-05 14:30:00,37.11,37.13,36.56,36.63,3905319.0,35.9722,35.9915,35.439,35.5069,3905319.0
2023-06-05 14:35:00,36.63,36.84,36.59,36.69,2422030.0,35.5069,35.7104,35.4681,35.565,2422030.0
2023-06-05 14:40:00,36.7,36.86,36.67,36.81,1048219.0,35.5747,35.7298,35.5457,35.6814,1048219.0
2023-06-05 14:45:00,36.82,36.83,36.67,36.71,947162.0,35.6911,35.7007,35.5457,35.5844,947162.0
2023-06-05 14:50:00,36.71,36.94,36.61,36.92,1457293.0,35.5844,35.8074,35.4875,35.788,1457293.0
2023-06-05 14:55:00,36.91,37.07,36.9,37.05,1524622.0,35.7783,35.9334,35.7686,35.914,1524622.0
2023-06-05 15:00:00,37.05,37.09,36.62,36.7,2082182.0,35.914,35.9528,35.4972,35.5747,2082182.0
2023-06-05 15:05:00,36.7,36.78,36.56,36.59,1717918.0,35.5747,35.6523,35.439,35.4681,1717918.0
2023-06-05 15:10:00,36.59,36.85,36.57,36.82,1359370.0,35.4681,35.7201,35.4487,35.6911,1359370.0
2023-06-05 15:15:00,36.83,36.9,36.76,36.85,1313990.0,35.7007,35.7686,35.6329,35.7201,1313990.0
2023-06-05 15:20:00,36.85,37.0,36.83,36.99,1149196.0,35.7201,35.8655,35.7007,35.8558,1149196.0
2023-06-05 15:25:00,36.98,36.99,36.83,36.92,964897.0,35.8461,35.8558,35.7007,35.788,964897.0
2023-06-05 15:30:00,36.91,36.99,36.88,36.91,858317.0,35.7783,35.8558,35.7492,35.7783,858317.0
2023-06-05 15:35:00,36.91,36.96,36.84,36.92,618381.0,35.7783,35.8268,35.7104,35.788,618381.0
2023-06-05 15:40:00,36.93,37.02,36.91,36.98,960139.0,35.7977,35.8849,35.7783,35.8461,960139.0
2023-06-05 15:45:00,36.98,37.0,36.87,36.96,805997.0,35.8461,35.8655,35.7395,35.8268,805997.0
2023-06-05 15:50:00,36.96,37.03,36.89,36.91,1249300.0,35.8268,35.8946,35.7589,35.7783,1249300.0
2023-06-05 15:55:00,36.91,36.96,36.86,36.89,1441774.0,35.7783,35.8268,35.7298,35.7589,1441774.0
2023-06-06 09:30:00,36.69,36.69,36.35,36.37,2801094.0,35.565,35.565,35.2355,35.2549,2801094.0
2023-06-06 09:35:00,36.37,36.46,36.26,36.44,2362483.0,35.2549,35.3421,35.1482,35.3227,2362483.0
2023-06-06 09:40:00,36.44,36.54,36.37,36.46,1982671.0,35.3227,35.4196,35.2549,35.3421,1982671.0
2023-06-06 09:45:00,36.46,36.7,36.44,36.67,2151180.0,35.3421,35.5747,35.3227,35.5457,2151180.0
2023-06-06 09:50:00,36.66,36.68,36.43,36.57,1999552.0,35.536,35.5553,35.313,35.4487,1999552.0
2023-06-06 09:55:00,36.57,36.65,36.5,36.58,989668.0,35.4487,35.5263,35.3809,35.4584,989668.0
2023-06-06 10:00:00,36.58,36.64,36.46,36.49,1356729.0,35.4584,35.5166,35.3421,35.3712,1356729.0
2023-06-06 10:05:00,36.5,36.66,36.42,36.66,1452479.0,35.3809,35.536,35.3033,35.536,1452479.0
2023-06-06 10:10:00,36.66,36.79,36.58,36.65,2274768.0,35.536,35.662,35.4584,35.5263,2274768.0
2023-06-06 10:15:00,36.64,36.71,36.55,36.7,1089857.0,35.5166,35.5844,35.4293,35.5747,1089857.0
2023-06-06 10:20:00,36.7,36.84,36.68,36.83,1505398.0,35.5747,35.7104,35.5553,35.7007,1505398.0
2023-06-06 10:25:00,36.82,36.85,36.74,36.75,1131842.0,35.6911,35.7201,35.6135,35.6232,1131842.0
2023-06-06 10:30:00,36.75,36.79,36.69,36.71,771588.0,35.6232,35.662,35.565,35.5844,771588.0
2023-06-06 10:35:00,36.7,36.79,36.68,36.71,967301.0,35.5747,35.662,35.5553,35.5844,967301.0
2023-06-06 10:40:00,36.7,36.82,36.69,36.82,792457.0,35.5747,35.6911,35.565,35.6911,792457.0
2023-06-06 10:45:00,36.81,37.0,36.81,37.0,2045279.0,35.6814,35.8655,35.6814,35.8655,2045279.0
2023-06-06 10:50:00,37.0,37.04,36.9,36.91,1610607.0,35.8655,35.9043,35.7686,35.7783,1610607.0
2023-06-06 10:55:00,36.91,36.95,36.84,36.92,1053358.0,35.7783,35.8171,35.7104,35.788,1053358.0
2023-06-06 11:00:00,36.93,36.95,36.85,36.9,783238.0,35.7977,35.8171,35.7201,35.7686,783238.0
2023-06-06 11:05:00,36.91,36.97,36.87,36.9,847814.0,35.7783,35.8365,35.7395,35.7686,847814.0
2023-06-06 11:10:00,36.91,36.96,36.89,36.92,605588.0,35.7783,35.8268,35.7589,35.788,605588.0
2023-06-06 11:15:00,36.93,37.0,36.9,36.95,1008391.0,35.7977,35.8655,35.7686,35.8171,1008391.0
2023-06-06 11:20:00,36.95,36.96,36.73,36.73,1271841.0,35.8171,35.8268,35.6038,35.6038,1271841.0
2023-06-06 11:25:00,36.73,36.75,36.53,36.7,1709292.0,35.6038,35.6232,35.4099,35.5747,1709292.0
2023-06-06 11:30:00,36.7,36.81,36.69,36.78,804440.0,35.5747,35.6814,35.565,35.6523,804440.0
2023-06-06 11:35:00,36.79,36.84,36.73,36.83,578414.0,35.662,35.7104,35.6038,35.7007,578414.0
2023-06-06 11:40:00,36.83,36.84,36.75,36.81,577538.0,35.7007,35.7104,35.6232,35.6814,577538.0
2023-06-06 11:45:00,36.82,37.01,36.79,36.96,1161572.0,35.6911,35.8752,35.662,35.8268,1161572.0
2023-06-06 11:50:00,36.96,37.02,36.94,36.99,789351.0,35.8268,35.8849,35.8074,35.8558,789351.0
2023-06-06 11:55:00,37.0,37.1,36.97,37.07,1202659.0,35.8655,35.9625,35.8365,35.9334,1202659.0
2023-06-06 12:00:00,37.07,37.16,37.06,37.12,1065944.0,35.9334,36.0206,35.9237,35.9819,1065944.0
2023-06-06 12:05:00,37.13,37.14,36.94,37.02,858666.0,35.9915,36.0012,35.8074,35.8849,858666.0
2023-06-06 12:10:00,37.02,37.03,36.92,36.92,699660.0,35.8849,35.8946,35.788,35.788,699660.0
2023-06-06 12:15:00,36.92,36.98,36.91,36.95,535154.0,35.788,35.8461,35.7783,35.8171,535154.0
2023-06-06 12:20:00,36.95,36.96,36.86,36.91,536963.0,35.8171,35.8268,35.7298,35.7783,536963.0
2023-06-06 12:25:00,36.9,36.99,36.89,36.93,657214.0,35.7686,35.8558,35.7589,35.7977,657214.0
2023-06-06 12:30:00,36.92,36.98,36.91,36.94,465800.0,35.788,35.8461,35.7783,35.8074,465800.0
2023-06-06 12:35:00,36.94,36.96,36.68,36.75,1076475.0,35.8074,35.8268,35.5553,35.6232,1076475.0
2023-06-06 12:40:00,36.75,36.76,36.59,36.69,1324446.0,35.6232,35.6329,35.4681,35.565,1324446.0
2023-06-06 12:45:00,36.7,36.72,36.6,36.61,762242.0,35.5747,35.5941,35.4778,35.4875,762242.0
2023-06-06 12:50:00,36.61,36.7,36.56,36.62,1237191.0,35.4875,35.5747,35.439,35.4972,1237191.0
2023-06-06 12:55:00,36.62,36.65,36.43,36.47,1487224.0,35.4972,35.5263,35.313,35.3518,1487224.0
2023-06-06 13:00:00,36.47,36.57,36.46,36.56,695126.0,35.3518,35.4487,35.3421,35.439,695126.0
2023-06-06 13:05:00,36.56,36.7,36.53,36.69,870746.0,35.439,35.5747,35.4099,35.565,870746.0
2023-06-06 13:10:00,36.68,36.81,36.66,36.8,858043.0,35.5553,35.6814,35.536,35.6717,858043.0
2023-06-06 13:15:00,36.8,36.84,36.71,36.76,1024116.0,35.6717,35.7104,35.5844,35.6329,1024116.0
2023-06-06 13:20:00,36.75,36.79,36.66,36.74,1026485.0,35.6232,35.662,35.536,35.6135,1026485.0
2023-06-06 13:25:00,36.73,36.78,36.6,36.77,1021137.0,35.6038,35.6523,35.4778,35.6426,1021137.0
2023-06-06 13:30:00,36.77,36.82,36.73,36.78,768057.0,35.6426,35.6911,35.6038,35.6523,768057.0
2023-06-06 13:35:00,36.79,36.83,36.77,36.79,550967.0,35.662,35.7007,35.6426,35.662,550967.0
2023-06-06 13:40:00,36.79,36.82,36.72,36.74,368652.0,35.662,35.6911,35.5941,35.6135,368652.0
2023-06-06 13:45:00,36.74,36.82,36.72,36.74,396600.0,35.6135,35.6911,35.5941,35.6135,396600.0
2023-06-06 13:50:00,36.73,36.77,36.63,36.68,387556.0,35.6038,35.6426,35.5069,35.5553,387556.0
2023-06-06 13:55:00,36.67,36.68,36.53,36.62,1074361.0,35.5457,35.5553,35.4099,35.4972,1074361.0
2023-06-06 14:00:00,36.62,36.65,36.56,36.61,857728.0,35.4972,35.5263,35.439,35.4875,857728.0
2023-06-06 14:05:00,36.61,36.71,36.58,36.7,445732.0,35.4875,35.5844,35.4584,35.5747,445732.0
2023-06-06 14:10:00,36.7,36.77,36.67,36.77,856777.0,35.5747,35.6426,35.5457,35.6426,856777.0
2023-06-06 14:15:00,36.76,36.77,36.68,36.72,368667.0,35.6329,35.6426,35.5553,35.5941,368667.0
2023-06-06 14:20:00,36.72,36.72,36.62,36.71,502357.0,35.5941,35.5941,35.4972,35.5844,502357.0
2023-06-06 14:25:00,36.71,36.8,36.69,36.79,556335.0,35.5844,35.6717,35.565,35.662,556335.0
2023-06-06 14:30:00,36.8,36.82,36.71,36.76,614881.0,35.6717,35.6911,35.5844,35.6329,614881.0
2023-06-06 14:35:00,36.75,36.77,36.69,36.73,331262.0,35.6232,35.6426,35.565,35.6038,331262.0
2023-06-06 14:40:00,36.73,36.78,36.7,36.76,377593.0,35.6038,35.6523,35.5747,35.6329,377593.0
2023-06-06 14:45:00,36.75,36.8,36.73,36.79,431915.0,35.6232,35.6717,35.6038,35.662,431915.0
2023-06-06 14:50:00,36.79,36.88,36.78,36.85,821776.0,35.662,35.7492,35.6523,35.7201,821776.0
2023-06-06 14:55:00,36.86,36.9,36.84,36.87,462250.0,35.7298,35.7686,35.7104,35.7395,462250.0
2023-06-06 15:00:00,36.88,36.96,36.88,36.94,941173.0,35.7492,35.8268,35.7492,35.8074,941173.0
2023-06-06 15:05:00,36.95,37.01,36.93,36.98,751712.0,35.8171,35.8752,35.7977,35.8461,751712.0
2023-06-06 15:10:00,36.97,36.97,36.91,36.91,494449.0,35.8365,35.8365,35.7783,35.7783,494449.0
2023-06-06 15:15:00,36.91,36.97,36.89,36.94,477195.0,35.7783,35.8365,35.7589,35.8074,477195.0
2023-06-06 15:20:00,36.95,36.98,36.91,36.95,399460.0,35.8171,35.8461,35.7783,35.8171,399460.0
2023-06-06 15:25:00,36.95,36.97,36.88,36.91,482771.0,35.8171,35.8365,35.7492,35.7783,482771.0
2023-06-06 15:30:00,36.91,36.93,36.87,36.89,406130.0,35.7783,35.7977,35.7395,35.7589,406130.0
2023-06-06 15:35:00,36.89,36.91,36.72,36.76,926628.0,35.7589,35.7783,35.5941,35.6329,926628.0
2023-06-06 15:40:00,36.76,36.88,36.69,36.86,851262.0,35.6329,35.7492,35.565,35.7298,851262.0
2023-06-06 15:45:00,36.86,36.88,36.77,36.79,718252.0,35.7298,35.7492,35.6426,35.662,718252.0
2023-06-06 15:50:00,36.79,36.89,36.79,36.88,739158.0,35.662,35.7589,35.662,35.7492,739158.0
2023-06-06 15:55:00,36.88,36.99,36.85,36.86,1961740.0,35.7492,35.8558,35.7201,35.7298,1961740.0
2023-06-07 09:30:00,36.94,37.55,36.93,37.52,4098520.0,35.8074,36.3987,35.7977,36.3696,4098520.0
2023-06-07 09:35:00,37.51,37.56,37.34,37.36,2189453.0,36.3599,36.4084,36.1951,36.2145,2189453.0
2023-06-07 09:40:00,37.35,37.53,37.28,37.5,1889900.0,36.2048,36.3793,36.1369,36.3502,1889900.0
2023-06-07 09:45:00,37.51,37.52,37.35,37.37,1315074.0,36.3599,36.3696,36.2048,36.2242,1315074.0
2023-06-07 09:50:00,37.38,37.5,37.18,37.18,1599728.0,36.2339,36.3502,36.04,36.04,1599728.0
2023-06-07 09:55:00,37.19,37.31,37.07,37.22,1806905.0,36.0497,36.166,35.9334,36.0788,1806905.0
2023-06-07 10:00:00,37.23,37.29,36.9,37.05,2508176.0,36.0885,36.1466,35.7686,35.914,2508176.0
2023-06-07 10:05:00,37.05,37.15,37.04,37.07,1113985.0,35.914,36.0109,35.9043,35.9334,1113985.0
2023-06-07 10:10:00,37.06,37.18,36.96,36.98,1339318.0,35.9237,36.04,35.8268,35.8461,1339318.0
2023-06-07 10:15:00,36.98,36.99,36.79,36.85,1896559.0,35.8461,35.8558,35.662,35.7201,1896559.0
2023-06-07 10:20:00,36.85,36.9,36.59,36.61,1877314.0,35.7201,35.7686,35.4681,35.4875,1877314.0
2023-06-07 10:25:00,36.61,36.64,36.48,36.61,2204115.0,35.4875,35.5166,35.3615,35.4875,2204115.0
2023-06-07 10:30:00,36.6,36.7,36.5,36.52,1703644.0,35.4778,35.5747,35.3809,35.4003,1703644.0
2023-06-07 10:35:00,36.52,36.52,36.23,36.41,2752161.0,35.4003,35.4003,35.1191,35.2936,2752161.0
2023-06-07 10:40:00,36.41,36.43,36.12,36.13,1711782.0,35.2936,35.313,35.0125,35.0222,1711782.0
2023-06-07 10:45:00,36.13,36.23,36.08,36.09,1752383.0,35.0222,35.1191,34.9737,34.9834,1752383.0
2023-06-07 10:50:00,36.08,36.19,35.86,35.89,2215909.0,34.9737,35.0804,34.7605,34.7896,2215909.0
2023-06-07 10:55:00,35.89,36.06,35.84,36.05,1844573.0,34.7896,34.9544,34.7411,34.9447,1844573.0
2023-06-07 11:00:00,36.04,36.18,35.98,36.17,1634255.0,34.935,35.0707,34.8768,35.061,1634255.0
2023-06-07 11:05:00,36.17,36.21,36.1,36.19,1412654.0,35.061,35.0998,34.9931,35.0804,1412654.0
2023-06-07 11:10:00,36.19,36.19,35.98,36.09,1190828.0,35.0804,35.0804,34.8768,34.9834,1190828.0
2023-06-07 11:15:00,36.1,36.11,35.86,36.03,1460048.0,34.9931,35.0028,34.7605,34.9253,1460048.0
2023-06-07 11:20:00,36.03,36.17,35.99,36.07,1061276.0,34.9253,35.061,34.8865,34.964,1061276.0
2023-06-07 11:25:00,36.06,36.18,36.02,36.14,828158.0,34.9544,35.0707,34.9156,35.0319,828158.0
2023-06-07 11:30:00,36.14,36.31,36.13,36.26,1773147.0,35.0319,35.1967,35.0222,35.1482,1773147.0
2023-06-07 11:35:00,36.26,36.26,36.03,36.09,1371164.0,35.1482,35.1482,34.9253,34.9834,1371164.0
2023-06-07 11:40:00,36.09,36.1,35.89,35.89,1211357.0,34.9834,34.9931,34.7896,34.7896,1211357.0
2023-06-07 11:45:00,35.9,36.1,35.9,36.08,1015921.0,34.7993,34.9931,34.7993,34.9737,1015921.0
2023-06-07 11:50:00,36.09,36.09,35.74,35.87,1937392.0,34.9834,34.9834,34.6442,34.7702,1937392.0
2023-06-07 11:55:00,35.87,35.88,35.67,35.71,1532294.0,34.7702,34.7799,34.5763,34.6151,1532294.0
2023-06-07 12:00:00,35.72,35.88,35.68,35.88,1050776.0,34.6248,34.7799,34.586,34.7799,1050776.0
2023-06-07 12:05:00,35.88,35.9,35.8,35.88,868367.0,34.7799,34.7993,34.7023,34.7799,868367.0
2023-06-07 12:10:00,35.88,35.91,35.7,35.74,1039424.0,34.7799,34.809,34.6054,34.6442,1039424.0
2023-06-07 12:15:00,35.73,35.78,35.61,35.63,993754.0,34.6345,34.6829,34.5182,34.5375,993754.0
2023-06-07 12:20:00,35.63,35.66,35.43,35.48,1540883.0,34.5375,34.5666,34.3437,34.3921,1540883.0
2023-06-07 12:25:00,35.47,35.48,35.28,35.39,1326875.0,34.3824,34.3921,34.1983,34.3049,1326875.0
2023-06-07 12:30:00,35.4,35.62,35.39,35.6,1142231.0,34.3146,34.5278,34.3049,34.5085,1142231.0
2023-06-07 12:35:00,35.59,35.66,35.54,35.58,758098.0,34.4988,34.5666,34.4503,34.4891,758098.0
2023-06-07 12:40:00,35.58,35.69,35.55,35.67,677481.0,34.4891,34.5957,34.46,34.5763,677481.0
2023-06-07 12:45:00,35.67,35.69,35.59,35.63,672429.0,34.5763,34.5957,34.4988,34.5375,672429.0
2023-06-07 12:50:00,35.63,35.66,35.4,35.42,1187145.0,34.5375,34.5666,34.3146,34.334,1187145.0
2023-06-07 12:55:00,35.43,35.5,35.35,35.41,779277.0,34.3437,34.4115,34.2661,34.3243,779277.0
2023-06-07 13:00:00,35.41,35.45,35.35,35.37,763719.0,34.3243,34.3631,34.2661,34.2855,763719.0
2023-06-07 13:05:00,35.37,35.51,35.32,35.51,1281749.0,34.2855,34.4212,34.237,34.4212,1281749.0
2023-06-07 13:10:00,35.51,35.56,35.32,35.33,1708608.0,34.4212,34.4697,34.237,34.2467,1708608.0
2023-06-07 13:15:00,35.34,35.39,35.19,35.22,1225478.0,34.2564,34.3049,34.111,34.1401,1225478.0
2023-06-07 13:20:00,35.21,35.32,35.11,35.27,1232141.0,34.1304,34.237,34.0335,34.1886,1232141.0
2023-06-07 13:25:00,35.26,35.36,35.2,35.27,929393.0,34.1789,34.2758,34.1207,34.1886,929393.0
2023-06-07 13:30:00,35.28,35.3,35.09,35.16,1523597.0,34.1983,34.2177,34.0141,34.082,1523597.0
2023-06-07 13:35:00,35.15,35.22,35.04,35.05,1292284.0,34.0723,34.1401,33.9656,33.9753,1292284.0
2023-06-07 13:40:00,35.05,35.24,35.03,35.23,996809.0,33.9753,34.1595,33.9559,34.1498,996809.0
2023-06-07 13:45:00,35.23,35.29,35.13,35.15,1056446.0,34.1498,34.208,34.0529,34.0723,1056446.0
2023-06-07 13:50:00,35.14,35.22,35.09,35.2,1033928.0,34.0626,34.1401,34.0141,34.1207,1033928.0
2023-06-07 13:55:00,35.2,35.35,35.19,35.3,908029.0,34.1207,34.2661,34.111,34.2177,908029.0
2023-06-07 14:00:00,35.3,35.41,35.29,35.39,846656.0,34.2177,34.3243,34.208,34.3049,846656.0
2023-06-07 14:05:00,35.39,35.45,35.38,35.44,949069.0,34.3049,34.3631,34.2952,34.3534,949069.0
2023-06-07 14:10:00,35.44,35.46,35.26,35.41,1340950.0,34.3534,34.3728,34.1789,34.3243,1340950.0
2023-06-07 14:15:00,35.41,35.49,35.4,35.49,1076211.0,34.3243,34.4018,34.3146,34.4018,1076211.0
2023-06-07 14:20:00,35.49,35.56,35.39,35.43,870859.0,34.4018,34.4697,34.3049,34.3437,870859.0
2023-06-07 14:25:00,35.44,35.45,35.28,35.38,819011.0,34.3534,34.3631,34.1983,34.2952,819011.0
2023-06-07 14:30:00,35.37,35.39,35.14,35.14,1011141.0,34.2855,34.3049,34.0626,34.0626,1011141.0
2023-06-07 14:35:00,35.14,35.27,35.03,35.23,1445549.0,34.0626,34.1886,33.9559,34.1498,1445549.0
2023-06-07 14:40:00,35.23,35.27,35.11,35.15,670678.0,34.1498,34.1886,34.0335,34.0723,670678.0
2023-06-07 14:45:00,35.15,35.21,35.09,35.11,629879.0,34.0723,34.1304,34.0141,34.0335,629879.0
2023-06-07 14:50:00,35.1,35.2,35.05,35.19,728048.0,34.0238,34.1207,33.9753,34.111,728048.0
2023-06-07 14:55:00,35.18,35.29,35.12,35.28,811456.0,34.1013,34.208,34.0432,34.1983,811456.0
2023-06-07 15:00:00,35.28,35.35,35.22,35.28,830910.0,34.1983,34.2661,34.1401,34.1983,830910.0
2023-06-07 15:05:00,35.29,35.35,35.19,35.22,591265.0,34.208,34.2661,34.111,34.1401,591265.0
2023-06-07 15:10:00,35.22,35.22,35.06,35.13,832617.0,34.1401,34.1401,33.985,34.0529,832617.0
2023-06-07 15:15:00,35.13,35.24,35.09,35.17,973423.0,34.0529,34.1595,34.0141,34.0916,973423.0
2023-06-07 15:20:00,35.18,35.31,35.15,35.18,1046413.0,34.1013,34.2274,34.0723,34.1013,1046413.0
2023-06-07 15:25:00,35.18,35.18,35.01,35.15,933923.0,34.1013,34.1013,33.9365,34.0723,933923.0
2023-06-07 15:30:00,35.15,35.21,35.02,35.02,1221551.0,34.0723,34.1304,33.9462,33.9462,1221551.0
2023-06-07 15:35:00,35.03,35.07,34.87,34.88,1697657.0,33.9559,33.9947,33.8008,33.8105,1697657.0
2023-06-07 15:40:00,34.88,34.95,34.79,34.92,1676565.0,33.8105,33.8784,33.7233,33.8493,1676565.0
2023-06-07 15:45:00,34.93,34.94,34.77,34.85,1576525.0,33.859,33.8687,33.7039,33.7815,1576525.0
2023-06-07 15:50:00,34.86,35.06,34.86,34.92,2348901.0,33.7911,33.985,33.7911,33.8493,2348901.0
2023-06-07 15:55:00,34.91,35.01,34.82,34.95,2817715.0,33.8396,33.9365,33.7524,33.8784,2817715.0
2023-06-08 09:30:00,35.02,35.29,34.98,35.02,4963927.0,33.9462,34.208,33.9075,33.9462,4963927.0
2023-06-08 09:35:00,35.01,35.32,34.95,35.21,2659650.0,33.9365,34.237,33.8784,34.1304,2659650.0
2023-06-08 09:40:00,35.21,35.45,35.13,35.35,2762714.0,34.1304,34.3631,34.0529,34.2661,2762714.0
2023-06-08 09:45:00,35.34,35.35,35.11,35.2,2027791.0,34.2564,34.2661,34.0335,34.1207,2027791.0
2023-06-08 09:50:00,35.2,35.36,35.06,35.08,1777862.0,34.1207,34.2758,33.985,34.0044,1777862.0
2023-06-08 09:55:00,35.09,35.37,35.05,35.32,1697806.0,34.0141,34.2855,33.9753,34.237,1697806.0
2023-06-08 10:00:00,35.32,35.39,35.22,35.39,1570789.0,34.237,34.3049,34.1401,34.3049,1570789.0
2023-06-08 10:05:00,35.39,35.58,35.37,35.42,2101335.0,34.3049,34.4891,34.2855,34.334,2101335.0
2023-06-08 10:10:00,35.43,35.53,35.39,35.52,1365438.0,34.3437,34.4406,34.3049,34.4309,1365438.0
2023-06-08 10:15:00,35.52,35.59,35.41,35.47,1588755.0,34.4309,34.4988,34.3243,34.3824,1588755.0
2023-06-08 10:20:00,35.48,35.57,35.41,35.53,906464.0,34.3921,34.4794,34.3243,34.4406,906464.0
2023-06-08 10:25:00,35.52,35.64,35.41,35.57,1591873.0,34.4309,34.5472,34.3243,34.4794,1591873.0
2023-06-08 10:30:00,35.58,35.68,35.53,35.59,1965573.0,34.4891,34.586,34.4406,34.4988,1965573.0
2023-06-08 10:35:00,35.59,35.64,35.44,35.53,1141296.0,34.4988,34.5472,34.3534,34.4406,1141296.0
2023-06-08 10:40:00,35.53,35.79,35.53,35.72,1823374.0,34.4406,34.6926,34.4406,34.6248,1823374.0
2023-06-08 10:45:00,35.72,35.82,35.72,35.76,1564228.0,34.6248,34.7217,34.6248,34.6636,1564228.0
2023-06-08 10:50:00,35.76,35.83,35.74,35.79,896451.0,34.6636,34.7314,34.6442,34.6926,896451.0
2023-06-08 10:55:00,35.8,35.91,35.78,35.89,1254287.0,34.7023,34.809,34.6829,34.7896,1254287.0
2023-06-08 11:00:00,35.89,36.04,35.86,36.0,1782538.0,34.7896,34.935,34.7605,34.8962,1782538.0
2023-06-08 11:05:00,36.01,36.12,35.97,36.11,1630386.0,34.9059,35.0125,34.8671,35.0028,1630386.0
2023-06-08 11:10:00,36.11,36.16,35.97,36.03,1509499.0,35.0028,35.0513,34.8671,34.9253,1509499.0
2023-06-08 11:15:00,36.03,36.08,35.96,35.99,1046305.0,34.9253,34.9737,34.8574,34.8865,1046305.0
2023-06-08 11:20:00,36.0,36.11,36.0,36.07,1209671.0,34.8962,35.0028,34.8962,34.964,1209671.0
2023-06-08 11:25:00,36.07,36.14,36.01,36.14,898132.0,34.964,35.0319,34.9059,35.0319,898132.0
2023-06-08 11:30:00,36.14,36.16,36.06,36.1,906251.0,35.0319,35.0513,34.9544,34.9931,906251.0
2023-06-08 11:35:00,36.1,36.13,36.06,36.07,656807.0,34.9931,35.0222,34.9544,34.964,656807.0
2023-06-08 11:40:00,36.07,36.14,36.05,36.13,754000.0,34.964,35.0319,34.9447,35.0222,754000.0
2023-06-08 11:45:00,36.13,36.18,36.09,36.1,772456.0,35.0222,35.0707,34.9834,34.9931,772456.0
2023-06-08 11:50:00,36.1,36.26,36.07,36.25,851685.0,34.9931,35.1482,34.964,35.1385,851685.0
2023-06-08 11:55:00,36.25,36.31,36.11,36.17,1587774.0,35.1385,35.1967,35.0028,35.061,1587774.0
2023-06-08 12:00:00,36.16,36.19,36.04,36.18,1119539.0,35.0513,35.0804,34.935,35.0707,1119539.0
2023-06-08 12:05:00,36.17,36.19,36.05,36.09,749750.0,35.061,35.0804,34.9447,34.9834,749750.0
2023-06-08 12:10:00,36.09,36.19,36.07,36.14,931312.0,34.9834,35.0804,34.964,35.0319,931312.0
2023-06-08 12:15:00,36.14,36.22,36.11,36.17,834944.0,35.0319,35.1094,35.0028,35.061,834944.0
2023-06-08 12:20:00,36.18,36.32,36.17,36.27,898483.0,35.0707,35.2064,35.061,35.1579,898483.0
2023-06-08 12:25:00,36.28,36.38,36.25,36.36,808789.0,35.1676,35.2645,35.1385,35.2452,808789.0
2023-06-08 12:30:00,36.36,36.37,36.22,36.23,644800.0,35.2452,35.2549,35.1094,35.1191,644800.0
2023-06-08 12:35:00,36.23,36.26,36.11,36.15,1297160.0,35.1191,35.1482,35.0028,35.0416,1297160.0
2023-06-08 12:40:00,36.15,36.18,36.09,36.16,770877.0,35.0416,35.0707,34.9834,35.0513,770877.0
2023-06-08 12:45:00,36.16,36.16,35.99,36.01,1324012.0,35.0513,35.0513,34.8865,34.9059,1324012.0
2023-06-08 12:50:00,36.01,36.06,36.0,36.05,584573.0,34.9059,34.9544,34.8962,34.9447,584573.0
2023-06-08 12:55:00,36.05,36.1,36.02,36.07,408133.0,34.9447,34.9931,34.9156,34.964,408133.0
2023-06-08 13:00:00,36.07,36.09,36.03,36.09,396405.0,34.964,34.9834,34.9253,34.9834,396405.0
2023-06-08 13:05:00,36.09,36.15,36.07,36.14,620635.0,34.9834,35.0416,34.964,35.0319,620635.0
2023-06-08 13:10:00,36.15,36.15,36.08,36.11,364999.0,35.0416,35.0416,34.9737,35.0028,364999.0
2023-06-08 13:15:00,36.1,36.11,36.03,36.08,422866.0,34.9931,35.0028,34.9253,34.9737,422866.0
2023-06-08 13:20:00,36.07,36.09,35.86,35.94,1149384.0,34.964,34.9834,34.7605,34.838,1149384.0
2023-06-08 13:25:00,35.93,35.99,35.91,35.91,677262.0,34.8283,34.8865,34.809,34.809,677262.0
2023-06-08 13:30:00,35.91,35.94,35.8,35.86,1084710.0,34.809,34.838,34.7023,34.7605,1084710.0
2023-06-08 13:35:00,35.86,35.89,35.78,35.79,636518.0,34.7605,34.7896,34.6829,34.6926,636518.0
2023-06-08 13:40:00,35.79,35.8,35.7,35.72,930887.0,34.6926,34.7023,34.6054,34.6248,930887.0
2023-06-08 13:45:00,35.72,35.73,35.62,35.69,880929.0,34.6248,34.6345,34.5278,34.5957,880929.0
2023-06-08 13:50:00,35.69,35.81,35.66,35.77,1102826.0,34.5957,34.712,34.5666,34.6732,1102826.0
2023-06-08 13:55:00,35.76,35.85,35.75,35.81,1027196.0,34.6636,34.7508,34.6539,34.712,1027196.0
2023-06-08 14:00:00,35.82,35.88,35.77,35.87,775918.0,34.7217,34.7799,34.6732,34.7702,775918.0
2023-06-08 14:05:00,35.87,35.89,35.76,35.83,819912.0,34.7702,34.7896,34.6636,34.7314,819912.0
2023-06-08 14:10:00,35.82,35.87,35.74,35.86,705213.0,34.7217,34.7702,34.6442,34.7605,705213.0
2023-06-08 14:15:00,35.85,36.01,35.84,36.0,1435188.0,34.7508,34.9059,34.7411,34.8962,1435188.0
2023-06-08 14:20:00,36.01,36.02,35.92,35.95,666613.0,34.9059,34.9156,34.8186,34.8477,666613.0
2023-06-08 14:25:00,35.95,35.99,35.93,35.97,626463.0,34.8477,34.8865,34.8283,34.8671,626463.0
2023-06-08 14:30:00,35.98,36.07,35.98,36.04,1072651.0,34.8768,34.964,34.8768,34.935,1072651.0
2023-06-08 14:35:00,36.04,36.06,36.0,36.05,553990.0,34.935,34.9544,34.8962,34.9447,553990.0
2023-06-08 14:40:00,36.05,36.13,36.03,36.11,749655.0,34.9447,35.0222,34.9253,35.0028,749655.0
2023-06-08 14:45:00,36.12,36.12,36.02,36.03,600991.0,35.0125,35.0125,34.9156,34.9253,600991.0
2023-06-08 14:50:00,36.04,36.1,36.02,36.06,349871.0,34.935,34.9931,34.9156,34.9544,349871.0
2023-06-08 14:55:00,36.07,36.13,36.06,36.09,496633.0,34.964,35.0222,34.9544,34.9834,496633.0
2023-06-08 15:00:00,36.09,36.12,36.05,36.09,396889.0,34.9834,35.0125,34.9447,34.9834,396889.0
2023-06-08 15:05:00,36.09,36.15,36.05,36.15,586679.0,34.9834,35.0416,34.9447,35.0416,586679.0
2023-06-08 15:10:00,36.15,36.23,36.14,36.15,1001842.0,35.0416,35.1191,35.0319,35.0416,1001842.0
2023-06-08 15:15:00,36.14,36.18,36.11,36.14,559524.0,35.0319,35.0707,35.0028,35.0319,559524.0
2023-06-08 15:20:00,36.13,36.19,36.09,36.18,707902.0,35.0222,35.0804,34.9834,35.0707,707902.0
2023-06-08 15:25:00,36.18,36.18,36.09,36.12,388273.0,35.0707,35.0707,34.9834,35.0125,388273.0
2023-06-08 15:30:00,36.12,36.15,36.08,36.14,550053.0,35.0125,35.0416,34.9737,35.0319,550053.0
2023-06-08 15:35:00,36.14,36.18,36.11,36.17,506033.0,35.0319,35.0707,35.0028,35.061,506033.0
2023-06-08 15:40:00,36.18,36.27,36.15,36.25,859819.0,35.0707,35.1579,35.0416,35.1385,859819.0
2023-06-08 15:45:00,36.25,36.27,36.17,36.26,885642.0,35.1385,35.1579,35.061,35.1482,885642.0
2023-06-08 15:50:00,36.25,36.32,36.18,36.19,1502498.0,35.1385,35.2064,35.0707,35.0804,1502498.0
2023-06-08 15:55:00,36.19,36.27,36.17,36.2,1432593.0,35.0804,35.1579,35.061,35.0901,1432593.0
2023-06-09 09:30:00,36.68,36.9,36.65,36.87,3508729.0,35.5553,35.7686,35.5263,35.7395,3508729.0
2023-06-09 09:35:00,36.88,37.03,36.82,36.98,2529929.0,35.7492,35.8946,35.6911,35.8461,2529929.0
2023-06-09 09:40:00,36.98,37.18,36.91,37.12,2545024.0,35.8461,36.04,35.7783,35.9819,2545024.0
2023-06-09 09:45:00,37.13,37.33,37.13,37.21,2404363.0,35.9915,36.1854,35.9915,36.0691,2404363.0
2023-06-09 09:50:00,37.23,37.48,37.22,37.45,2349127.0,36.0885,36.3308,36.0788,36.3017,2349127.0
2023-06-09 09:55:00,37.46,37.47,37.32,37.37,1769267.0,36.3114,36.3211,36.1757,36.2242,1769267.0
2023-06-09 10:00:00,37.37,37.49,37.35,37.41,1624736.0,36.2242,36.3405,36.2048,36.263,1624736.0
2023-06-09 10:05:00,37.41,37.53,37.3,37.33,2291866.0,36.263,36.3793,36.1563,36.1854,2291866.0
2023-06-09 10:10:00,37.34,37.53,37.29,37.5,1817062.0,36.1951,36.3793,36.1466,36.3502,1817062.0
2023-06-09 10:15:00,37.49,37.61,37.47,37.58,1773347.0,36.3405,36.4568,36.3211,36.4278,1773347.0
2023-06-09 10:20:00,37.58,37.62,37.5,37.51,1376946.0,36.4278,36.4665,36.3502,36.3599,1376946.0
2023-06-09 10:25:00,37.5,37.54,37.44,37.48,1160937.0,36.3502,36.389,36.292,36.3308,1160937.0
2023-06-09 10:30:00,37.49,37.56,37.34,37.37,1333518.0,36.3405,36.4084,36.1951,36.2242,1333518.0
2023-06-09 10:35:00,37.36,37.41,37.29,37.29,1393954.0,36.2145,36.263,36.1466,36.1466,1393954.0
2023-06-09 10:40:00,37.29,37.3,36.92,37.02,2951777.0,36.1466,36.1563,35.788,35.8849,2951777.0
2023-06-09 10:45:00,37.02,37.11,36.82,36.84,2383019.0,35.8849,35.9722,35.6911,35.7104,2383019.0
2023-06-09 10:50:00,36.83,36.85,36.66,36.81,2792580.0,35.7007,35.7201,35.536,35.6814,2792580.0
2023-06-09 10:55:00,36.8,36.93,36.77,36.89,1804124.0,35.6717,35.7977,35.6426,35.7589,1804124.0
2023-06-09 11:00:00,36.89,37.01,36.87,36.98,1472648.0,35.7589,35.8752,35.7395,35.8461,1472648.0
2023-06-09 11:05:00,36.98,37.23,36.94,37.18,1743885.0,35.8461,36.0885,35.8074,36.04,1743885.0
2023-06-09 11:10:00,37.17,37.29,37.15,37.29,1279158.0,36.0303,36.1466,36.0109,36.1466,1279158.0
2023-06-09 11:15:00,37.29,37.29,37.04,37.1,1660104.0,36.1466,36.1466,35.9043,35.9625,1660104.0
2023-06-09 11:20:00,37.1,37.11,36.94,37.0,1150061.0,35.9625,35.9722,35.8074,35.8655,1150061.0
2023-06-09 11:25:00,36.99,37.0,36.58,36.61,2460506.0,35.8558,35.8655,35.4584,35.4875,2460506.0
2023-06-09 11:30:00,36.6,36.62,36.46,36.58,2822364.0,35.4778,35.4972,35.3421,35.4584,2822364.0
2023-06-09 11:35:00,36.58,36.77,36.57,36.64,1542908.0,35.4584,35.6426,35.4487,35.5166,1542908.0
2023-06-09 11:40:00,36.65,36.78,36.61,36.76,927004.0,35.5263,35.6523,35.4875,35.6329,927004.0
2023-06-09 11:45:00,36.76,36.79,36.62,36.7,984199.0,35.6329,35.662,35.4972,35.5747,984199.0
2023-06-09 11:50:00,36.69,36.75,36.58,36.69,783571.0,35.565,35.6232,35.4584,35.565,783571.0
2023-06-09 11:55:00,36.69,36.72,36.45,36.47,1302308.0,35.565,35.5941,35.3324,35.3518,1302308.0
2023-06-09 12:00:00,36.47,36.51,36.26,36.5,1974531.0,35.3518,35.3906,35.1482,35.3809,1974531.0
2023-06-09 12:05:00,36.49,36.55,36.45,36.48,931465.0,35.3712,35.4293,35.3324,35.3615,931465.0
2023-06-09 12:10:00,36.48,36.63,36.46,36.6,1066770.0,35.3615,35.5069,35.3421,35.4778,1066770.0
2023-06-09 12:15:00,36.61,36.67,36.57,36.64,823499.0,35.4875,35.5457,35.4487,35.5166,823499.0
2023-06-09 12:20:00,36.65,36.65,36.44,36.5,853132.0,35.5263,35.5263,35.3227,35.3809,853132.0
2023-06-09 12:25:00,36.5,36.53,36.25,36.36,1382571.0,35.3809,35.4099,35.1385,35.2452,1382571.0
2023-06-09 12:30:00,36.36,36.47,36.34,36.42,939524.0,35.2452,35.3518,35.2258,35.3033,939524.0
2023-06-09 12:35:00,36.43,36.44,36.25,36.3,856140.0,35.313,35.3227,35.1385,35.187,856140.0
2023-06-09 12:40:00,36.29,36.42,36.19,36.41,1152724.0,35.1773,35.3033,35.0804,35.2936,1152724.0
2023-06-09 12:45:00,36.41,36.55,36.35,36.55,1102864.0,35.2936,35.4293,35.2355,35.4293,1102864.0
2023-06-09 12:50:00,36.55,36.59,36.51,36.55,925336.0,35.4293,35.4681,35.3906,35.4293,925336.0
2023-06-09 12:55:00,36.55,36.62,36.46,36.62,799634.0,35.4293,35.4972,35.3421,35.4972,799634.0
2023-06-09 13:00:00,36.61,36.68,36.58,36.66,756062.0,35.4875,35.5553,35.4584,35.536,756062.0
2023-06-09 13:05:00,36.66,36.74,36.65,36.74,917983.0,35.536,35.6135,35.5263,35.6135,917983.0
2023-06-09 13:10:00,36.75,36.76,36.67,36.73,832532.0,35.6232,35.6329,35.5457,35.6038,832532.0
2023-06-09 13:15:00,36.73,36.76,36.64,36.64,582122.0,35.6038,35.6329,35.5166,35.5166,582122.0
2023-06-09 13:20:00,36.64,36.75,36.61,36.75,633766.0,35.5166,35.6232,35.4875,35.6232,633766.0
2023-06-09 13:25:00,36.75,36.85,36.72,36.84,1036486.0,35.6232,35.7201,35.5941,35.7104,1036486.0
2023-06-09 13:30:00,36.84,36.92,36.82,36.89,991916.0,35.7104,35.788,35.6911,35.7589,991916.0
2023-06-09 13:35:00,36.89,36.9,36.81,36.87,752373.0,35.7589,35.7686,35.6814,35.7395,752373.0
2023-06-09 13:40:00,36.88,36.97,36.86,36.94,831474.0,35.7492,35.8365,35.7298,35.8074,831474.0
2023-06-09 13:45:00,36.94,37.05,36.91,36.93,1379930.0,35.8074,35.914,35.7783,35.7977,1379930.0
2023-06-09 13:50:00,36.93,37.03,36.9,37.01,797216.0,35.7977,35.8946,35.7686,35.8752,797216.0
2023-06-09 13:55:00,37.01,37.08,36.95,37.03,933864.0,35.8752,35.9431,35.8171,35.8946,933864.0
2023-06-09 14:00:00,37.04,37.04,36.94,36.96,745020.0,35.9043,35.9043,35.8074,35.8268,745020.0
2023-06-09 14:05:00,36.96,36.98,36.9,36.96,564680.0,35.8268,35.8461,35.7686,35.8268,564680.0
2023-06-09 14:10:00,36.96,37.03,36.91,36.95,571696.0,35.8268,35.8946,35.7783,35.8171,571696.0
2023-06-09 14:15:00,36.95,36.95,36.83,36.91,958124.0,35.8171,35.8171,35.7007,35.7783,958124.0
2023-06-09 14:20:00,36.92,37.08,36.9,37.04,851705.0,35.788,35.9431,35.7686,35.9043,851705.0
2023-06-09 14:25:00,37.05,37.06,36.88,36.93,821751.0,35.914,35.9237,35.7492,35.7977,821751.0
2023-06-09 14:30:00,36.94,36.94,36.79,36.87,946691.0,35.8074,35.8074,35.662,35.7395,946691.0
2023-06-09 14:35:00,36.86,36.88,36.71,36.73,655811.0,35.7298,35.7492,35.5844,35.6038,655811.0
2023-06-09 14:40:00,36.73,36.8,36.69,36.77,510769.0,35.6038,35.6717,35.565,35.6426,510769.0
2023-06-09 14:45:00,36.77,36.81,36.67,36.69,485545.0,35.6426,35.6814,35.5457,35.565,485545.0
2023-06-09 14:50:00,36.7,36.83,36.68,36.75,498251.0,35.5747,35.7007,35.5553,35.6232,498251.0
2023-06-09 14:55:00,36.75,36.87,36.74,36.84,775991.0,35.6232,35.7395,35.6135,35.7104,775991.0
2023-06-09 15:00:00,36.84,36.87,36.77,36.83,571632.0,35.7104,35.7395,35.6426,35.7007,571632.0
2023-06-09 15:05:00,36.83,36.83,36.65,36.7,864267.0,35.7007,35.7007,35.5263,35.5747,864267.0
2023-06-09 15:10:00,36.7,36.73,36.64,36.7,519157.0,35.5747,35.6038,35.5166,35.5747,519157.0
2023-06-09 15:15:00,36.71,36.74,36.56,36.73,749288.0,35.5844,35.6135,35.439,35.6038,749288.0
2023-06-09 15:20:00,36.73,36.77,36.7,36.72,548305.0,35.6038,35.6426,35.5747,35.5941,548305.0
2023-06-09 15:25:00,36.71,36.75,36.66,36.7,470059.0,35.5844,35.6232,35.536,35.5747,470059.0
2023-06-09 15:30:00,36.7,36.76,36.68,36.71,550236.0,35.5747,35.6329,35.5553,35.5844,550236.0
2023-06-09 15:35:00,36.71,36.74,36.6,36.66,857613.0,35.5844,35.6135,35.4778,35.536,857613.0
2023-06-09 15:40:00,36.67,36.74,36.64,36.66,761306.0,35.5457,35.6135,35.5166,35.536,761306.0
2023-06-09 15:45:00,36.66,36.73,36.6,36.61,681231.0,35.536,35.6038,35.4778,35.4875,681231.0
2023-06-09 15:50:00,36.61,36.63,36.54,36.59,851325.0,35.4875,35.5069,35.4196,35.4681,851325.0
2023-06-09 15:55:00,36.58,36.66,36.5,36.65,1514367.0,35.4584,35.536,35.3809,35.5263,1514367.0
2023-06-12 09:30:00,37.15,37.26,36.98,37.11,2976899.0,36.0109,36.1176,35.8461,35.9722,2976899.0
2023-06-12 09:35:00,37.12,37.21,36.99,37.17,1924556.0,35.9819,36.0691,35.8558,36.0303,1924556.0
2023-06-12 09:40:00,37.17,37.23,37.01,37.12,1914305.0,36.0303,36.0885,35.8752,35.9819,1914305.0
2023-06-12 09:45:00,37.14,37.25,37.05,37.11,1502591.0,36.0012,36.1079,35.914,35.9722,1502591.0
2023-06-12 09:50:00,37.11,37.13,37.01,37.05,1051359.0,35.9722,35.9915,35.8752,35.914,1051359.0
2023-06-12 09:55:00,37.04,37.13,37.02,37.09,991267.0,35.9043,35.9915,35.8849,35.9528,991267.0
2023-06-12 10:00:00,37.09,37.18,36.99,37.02,1362753.0,35.9528,36.04,35.8558,35.8849,1362753.0
2023-06-12 10:05:00,37.03,37.05,36.87,36.96,1573009.0,35.8946,35.914,35.7395,35.8268,1573009.0
2023-06-12 10:10:00,36.98,37.03,36.84,37.02,1211451.0,35.8461,35.8946,35.7104,35.8849,1211451.0
2023-06-12 10:15:00,37.02,37.03,36.84,36.89,982781.0,35.8849,35.8946,35.7104,35.7589,982781.0
2023-06-12 10:20:00,36.9,37.18,36.89,37.18,1390880.0,35.7686,36.04,35.7589,36.04,1390880.0
2023-06-12 10:25:00,37.18,37.2,37.05,37.17,1132109.0,36.04,36.0594,35.914,36.0303,1132109.0
2023-06-12 10:30:00,37.17,37.23,37.06,37.13,1117603.0,36.0303,36.0885,35.9237,35.9915,1117603.0
2023-06-12 10:35:00,37.13,37.19,37.06,37.14,821337.0,35.9915,36.0497,35.9237,36.0012,821337.0
2023-06-12 10:40:00,37.14,37.22,37.1,37.21,652527.0,36.0012,36.0788,35.9625,36.0691,652527.0
2023-06-12 10:45:00,37.22,37.35,37.17,37.28,1551959.0,36.0788,36.2048,36.0303,36.1369,1551959.0
2023-06-12 10:50:00,37.28,37.3,37.15,37.16,709123.0,36.1369,36.1563,36.0109,36.0206,709123.0
2023-06-12 10:55:00,37.16,37.19,37.06,37.09,832675.0,36.0206,36.0497,35.9237,35.9528,832675.0
2023-06-12 11:00:00,37.1,37.15,37.05,37.09,896937.0,35.9625,36.0109,35.914,35.9528,896937.0
2023-06-12 11:05:00,37.09,37.19,36.99,37.03,881764.0,35.9528,36.0497,35.8558,35.8946,881764.0
2023-06-12 11:10:00,37.04,37.15,37.04,37.14,731644.0,35.9043,36.0109,35.9043,36.0012,731644.0
2023-06-12 11:15:00,37.14,37.23,37.11,37.23,801450.0,36.0012,36.0885,35.9722,36.0885,801450.0
2023-06-12 11:20:00,37.22,37.26,37.16,37.23,725183.0,36.0788,36.1176,36.0206,36.0885,725183.0
2023-06-12 11:25:00,37.23,37.27,37.18,37.22,411575.0,36.0885,36.1273,36.04,36.0788,411575.0
2023-06-12 11:30:00,37.23,37.37,37.23,37.36,873841.0,36.0885,36.2242,36.0885,36.2145,873841.0
2023-06-12 11:35:00,37.37,37.44,37.36,37.42,1174835.0,36.2242,36.292,36.2145,36.2727,1174835.0
2023-06-12 11:40:00,37.42,37.5,37.41,37.5,688989.0,36.2727,36.3502,36.263,36.3502,688989.0
2023-06-12 11:45:00,37.49,37.53,37.4,37.43,1036561.0,36.3405,36.3793,36.2533,36.2823,1036561.0
2023-06-12 11:50:00,37.43,37.5,37.41,37.43,654673.0,36.2823,36.3502,36.263,36.2823,654673.0
2023-06-12 11:55:00,37.42,37.5,37.4,37.5,410693.0,36.2727,36.3502,36.2533,36.3502,410693.0
2023-06-12 12:00:00,37.49,37.5,37.36,37.37,674521.0,36.3405,36.3502,36.2145,36.2242,674521.0
2023-06-12 12:05:00,37.37,37.47,37.37,37.43,591598.0,36.2242,36.3211,36.2242,36.2823,591598.0
2023-06-12 12:10:00,37.43,37.45,37.34,37.38,535732.0,36.2823,36.3017,36.1951,36.2339,535732.0
2023-06-12 12:15:00,37.39,37.41,37.35,37.39,368820.0,36.2436,36.263,36.2048,36.2436,368820.0
2023-06-12 12:20:00,37.39,37.42,37.35,37.39,363067.0,36.2436,36.2727,36.2048,36.2436,363067.0
2023-06-12 12:25:00,37.39,37.48,37.38,37.45,681028.0,36.2436,36.3308,36.2339,36.3017,681028.0
2023-06-12 12:30:00,37.45,37.5,37.44,37.49,549977.0,36.3017,36.3502,36.292,36.3405,549977.0
2023-06-12 12:35:00,37.5,37.54,37.48,37.51,1139820.0,36.3502,36.389,36.3308,36.3599,1139820.0
2023-06-12 12:40:00,37.51,37.56,37.46,37.5,793097.0,36.3599,36.4084,36.3114,36.3502,793097.0
2023-06-12 12:45:00,37.49,37.52,37.42,37.44,507739.0,36.3405,36.3696,36.2727,36.292,507739.0
2023-06-12 12:50:00,37.45,37.54,37.45,37.52,671320.0,36.3017,36.389,36.3017,36.3696,671320.0
2023-06-12 12:55:00,37.52,37.52,37.48,37.52,334279.0,36.3696,36.3696,36.3308,36.3696,334279.0
2023-06-12 13:00:00,37.51,37.57,37.5,37.53,756476.0,36.3599,36.4181,36.3502,36.3793,756476.0
2023-06-12 13:05:00,37.54,37.57,37.48,37.51,464824.0,36.389,36.4181,36.3308,36.3599,464824.0
2023-06-12 13:10:00,37.5,37.56,37.48,37.52,382164.0,36.3502,36.4084,36.3308,36.3696,382164.0
2023-06-12 13:15:00,37.53,37.55,37.48,37.52,364081.0,36.3793,36.3987,36.3308,36.3696,364081.0
2023-06-12 13:20:00,37.52,37.55,37.49,37.52,303060.0,36.3696,36.3987,36.3405,36.3696,303060.0
2023-06-12 13:25:00,37.52,37.55,37.5,37.52,325163.0,36.3696,36.3987,36.3502,36.3696,325163.0
2023-06-12 13:30:00,37.53,37.6,37.49,37.54,509564.0,36.3793,36.4471,36.3405,36.389,509564.0
2023-06-12 13:35:00,37.54,37.58,37.5,37.58,390127.0,36.389,36.4278,36.3502,36.4278,390127.0
2023-06-12 13:40:00,37.58,37.68,37.55,37.65,809662.0,36.4278,36.5247,36.3987,36.4956,809662.0
2023-06-12 13:45:00,37.66,37.77,37.65,37.73,990096.0,36.5053,36.6119,36.4956,36.5732,990096.0
2023-06-12 13:50:00,37.72,37.73,37.68,37.72,537032.0,36.5635,36.5732,36.5247,36.5635,537032.0
2023-06-12 13:55:00,37.72,37.82,37.7,37.81,815254.0,36.5635,36.6604,36.5441,36.6507,815254.0
2023-06-12 14:00:00,37.82,37.83,37.74,37.77,543416.0,36.6604,36.6701,36.5828,36.6119,543416.0
2023-06-12 14:05:00,37.78,37.79,37.74,37.76,522420.0,36.6216,36.6313,36.5828,36.6022,522420.0
2023-06-12 14:10:00,37.76,37.81,37.74,37.79,820504.0,36.6022,36.6507,36.5828,36.6313,820504.0
2023-06-12 14:15:00,37.79,37.83,37.74,37.77,367823.0,36.6313,36.6701,36.5828,36.6119,367823.0
2023-06-12 14:20:00,37.78,37.79,37.72,37.78,458411.0,36.6216,36.6313,36.5635,36.6216,458411.0
2023-06-12 14:25:00,37.79,37.81,37.75,37.76,307429.0,36.6313,36.6507,36.5925,36.6022,307429.0
2023-06-12 14:30:00,37.76,37.85,37.76,37.82,473898.0,36.6022,36.6895,36.6022,36.6604,473898.0
2023-06-12 14:35:00,37.83,37.86,37.79,37.8,587951.0,36.6701,36.6992,36.6313,36.641,587951.0
2023-06-12 14:40:00,37.81,37.86,37.8,37.85,569628.0,36.6507,36.6992,36.641,36.6895,569628.0
2023-06-12 14:45:00,37.86,37.95,37.83,37.94,739160.0,36.6992,36.7864,36.6701,36.7767,739160.0
2023-06-12 14:50:00,37.94,38.02,37.94,38.0,1134954.0,36.7767,36.8543,36.7767,36.8349,1134954.0
2023-06-12 14:55:00,38.01,38.11,37.99,38.1,767153.0,36.8446,36.9415,36.8252,36.9318,767153.0
2023-06-12 15:00:00,38.09,38.14,38.01,38.13,1047132.0,36.9221,36.9706,36.8446,36.9609,1047132.0
2023-06-12 15:05:00,38.13,38.23,38.08,38.22,1048318.0,36.9609,37.0578,36.9124,37.0481,1048318.0
2023-06-12 15:10:00,38.22,38.37,38.21,38.31,1388222.0,37.0481,37.1935,37.0384,37.1354,1388222.0
2023-06-12 15:15:00,38.31,38.42,38.23,38.24,1768360.0,37.1354,37.242,37.0578,37.0675,1768360.0
2023-06-12 15:20:00,38.25,38.27,38.13,38.21,1272575.0,37.0772,37.0966,36.9609,37.0384,1272575.0
2023-06-12 15:25:00,38.22,38.26,38.14,38.25,1153355.0,37.0481,37.0869,36.9706,37.0772,1153355.0
2023-06-12 15:30:00,38.25,38.28,38.19,38.27,1002527.0,37.0772,37.1063,37.019,37.0966,1002527.0
2023-06-12 15:35:00,38.27,38.39,38.25,38.39,872170.0,37.0966,37.2129,37.0772,37.2129,872170.0
2023-06-12 15:40:00,38.39,38.47,38.3,38.31,1665523.0,37.2129,37.2905,37.1257,37.1354,1665523.0
2023-06-12 15:45:00,38.31,38.37,38.28,38.35,1027176.0,37.1354,37.1935,37.1063,37.1741,1027176.0
2023-06-12 15:50:00,38.35,38.42,38.31,38.33,1902258.0,37.1741,37.242,37.1354,37.1548,1902258.0
2023-06-12 15:55:00,38.32,38.51,38.29,38.5,2235379.0,37.1451,37.3292,37.116,37.3195,2235379.0
2023-06-13 09:30:00,39.37,39.48,39.21,39.46,4701907.0,38.1629,38.2695,38.0078,38.2501,4701907.0
2023-06-13 09:35:00,39.46,39.58,39.12,39.37,3646406.0,38.2501,38.3664,37.9205,38.1629,3646406.0
2023-06-13 09:40:00,39.38,39.63,39.22,39.3,3349589.0,38.1726,38.4149,38.0175,38.095,3349589.0
2023-06-13 09:45:00,39.3,39.31,38.74,38.95,4016379.0,38.095,38.1047,37.5522,37.7557,4016379.0
2023-06-13 09:50:00,38.96,39.06,38.75,39.01,2712841.0,37.7654,37.8624,37.5619,37.8139,2712841.0
2023-06-13 09:55:00,39.02,39.14,38.71,38.8,2546061.0,37.8236,37.9399,37.5231,37.6103,2546061.0
2023-06-13 10:00:00,38.81,39.01,38.71,38.84,1977698.0,37.62,37.8139,37.5231,37.6491,1977698.0
2023-06-13 10:05:00,38.83,38.95,38.56,38.62,2477500.0,37.6394,37.7557,37.3777,37.4359,2477500.0
2023-06-13 10:10:00,38.62,38.67,38.32,38.48,3321256.0,37.4359,37.4843,37.1451,37.3002,3321256.0
2023-06-13 10:15:00,38.48,38.63,38.33,38.63,2900726.0,37.3002,37.4456,37.1548,37.4456,2900726.0
2023-06-13 10:20:00,38.63,38.77,38.58,38.63,2269988.0,37.4456,37.5813,37.3971,37.4456,2269988.0
2023-06-13 10:25:00,38.63,38.71,38.5,38.58,1634684.0,37.4456,37.5231,37.3195,37.3971,1634684.0
2023-06-13 10:30:00,38.57,38.77,38.44,38.77,2058483.0,37.3874,37.5813,37.2614,37.5813,2058483.0
2023-06-13 10:35:00,38.76,38.92,38.72,38.9,2254188.0,37.5716,37.7267,37.5328,37.7073,2254188.0
2023-06-13 10:40:00,38.9,38.92,38.76,38.8,1428837.0,37.7073,37.7267,37.5716,37.6103,1428837.0
2023-06-13 10:45:00,38.8,38.97,38.72,38.95,1628910.0,37.6103,37.7751,37.5328,37.7557,1628910.0
2023-06-13 10:50:00,38.96,39.03,38.88,39.03,1425523.0,37.7654,37.8333,37.6879,37.8333,1425523.0
2023-06-13 10:55:00,39.03,39.05,38.95,38.99,1420582.0,37.8333,37.8527,37.7557,37.7945,1420582.0
2023-06-13 11:00:00,38.99,39.03,38.85,38.97,1209255.0,37.7945,37.8333,37.6588,37.7751,1209255.0
2023-06-13 11:05:00,38.96,39.14,38.89,39.13,1524270.0,37.7654,37.9399,37.6976,37.9302,1524270.0
2023-06-13 11:10:00,39.13,39.39,39.11,39.35,2130189.0,37.9302,38.1823,37.9108,38.1435,2130189.0
2023-06-13 11:15:00,39.35,39.4,39.24,39.36,1986687.0,38.1435,38.1919,38.0369,38.1532,1986687.0
2023-06-13 11:20:00,39.36,39.48,39.28,39.32,2235758.0,38.1532,38.2695,38.0756,38.1144,2235758.0
2023-06-13 11:25:00,39.33,39.39,39.28,39.32,1370349.0,38.1241,38.1823,38.0756,38.1144,1370349.0
2023-06-13 11:30:00,39.32,39.35,39.17,39.18,1533901.0,38.1144,38.1435,37.969,37.9787,1533901.0
2023-06-13 11:35:00,39.17,39.33,39.13,39.16,1585496.0,37.969,38.1241,37.9302,37.9593,1585496.0
2023-06-13 11:40:00,39.16,39.2,39.08,39.17,1120863.0,37.9593,37.9981,37.8818,37.969,1120863.0
2023-06-13 11:45:00,39.16,39.24,39.1,39.23,1134408.0,37.9593,38.0369,37.9011,38.0272,1134408.0
2023-06-13 11:50:00,39.22,39.26,39.14,39.21,932532.0,38.0175,38.0562,37.9399,38.0078,932532.0
2023-06-13 11:55:00,39.21,39.34,39.02,39.03,1543940.0,38.0078,38.1338,37.8236,37.8333,1543940.0
2023-06-13 12:00:00,39.03,39.05,38.91,39.04,1410403.0,37.8333,37.8527,37.717,37.843,1410403.0
2023-06-13 12:05:00,39.04,39.17,39.0,39.16,1057126.0,37.843,37.969,37.8042,37.9593,1057126.0
2023-06-13 12:10:00,39.16,39.3,39.14,39.25,1151374.0,37.9593,38.095,37.9399,38.0465,1151374.0
2023-06-13 12:15:00,39.25,39.27,39.16,39.21,846619.0,38.0465,38.0659,37.9593,38.0078,846619.0
2023-06-13 12:20:00,39.22,39.22,39.07,39.11,744878.0,38.0175,38.0175,37.8721,37.9108,744878.0
2023-06-13 12:25:00,39.11,39.19,38.98,39.15,1165507.0,37.9108,37.9884,37.7848,37.9496,1165507.0
2023-06-13 12:30:00,39.16,39.21,39.14,39.16,708960.0,37.9593,38.0078,37.9399,37.9593,708960.0
2023-06-13 12:35:00,39.16,39.28,39.11,39.25,1102453.0,37.9593,38.0756,37.9108,38.0465,1102453.0
2023-06-13 12:40:00,39.24,39.34,39.24,39.3,811495.0,38.0369,38.1338,38.0369,38.095,811495.0
2023-06-13 12:45:00,39.31,39.31,39.19,39.24,1005820.0,38.1047,38.1047,37.9884,38.0369,1005820.0
2023-06-13 12:50:00,39.23,39.36,39.21,39.29,805324.0,38.0272,38.1532,38.0078,38.0853,805324.0
2023-06-13 12:55:00,39.3,39.41,39.27,39.41,815979.0,38.095,38.2016,38.0659,38.2016,815979.0
2023-06-13 13:00:00,39.4,39.47,39.38,39.44,915861.0,38.1919,38.2598,38.1726,38.2307,915861.0
2023-06-13 13:05:00,39.43,39.5,39.24,39.3,1662671.0,38.221,38.2889,38.0369,38.095,1662671.0
2023-06-13 13:10:00,39.29,39.29,39.1,39.23,1392586.0,38.0853,38.0853,37.9011,38.0272,1392586.0
2023-06-13 13:15:00,39.23,39.33,39.17,39.32,897816.0,38.0272,38.1241,37.969,38.1144,897816.0
2023-06-13 13:20:00,39.32,39.35,39.28,39.32,753004.0,38.1144,38.1435,38.0756,38.1144,753004.0
2023-06-13 13:25:00,39.32,39.35,39.21,39.31,982111.0,38.1144,38.1435,38.0078,38.1047,982111.0
2023-06-13 13:30:00,39.32,39.39,39.29,39.37,798560.0,38.1144,38.1823,38.0853,38.1629,798560.0
2023-06-13 13:35:00,39.38,39.4,39.29,39.33,681975.0,38.1726,38.1919,38.0853,38.1241,681975.0
2023-06-13 13:40:00,39.33,39.44,39.32,39.43,598595.0,38.1241,38.2307,38.1144,38.221,598595.0
2023-06-13 13:45:00,39.43,39.46,39.36,39.41,692496.0,38.221,38.2501,38.1532,38.2016,692496.0
2023-06-13 13:50:00,39.41,39.42,39.31,39.35,823770.0,38.2016,38.2113,38.1047,38.1435,823770.0
2023-06-13 13:55:00,39.35,39.4,39.22,39.31,1015968.0,38.1435,38.1919,38.0175,38.1047,1015968.0
2023-06-13 14:00:00,39.31,39.36,39.2,39.23,1057201.0,38.1047,38.1532,37.9981,38.0272,1057201.0
2023-06-13 14:05:00,39.23,39.27,39.14,39.15,763148.0,38.0272,38.0659,37.9399,37.9496,763148.0
2023-06-13 14:10:00,39.14,39.18,38.99,39.17,1587445.0,37.9399,37.9787,37.7945,37.969,1587445.0
2023-06-13 14:15:00,39.16,39.2,39.04,39.14,1060039.0,37.9593,37.9981,37.843,37.9399,1060039.0
2023-06-13 14:20:00,39.15,39.18,39.09,39.12,624561.0,37.9496,37.9787,37.8915,37.9205,624561.0
2023-06-13 14:25:00,39.12,39.15,38.73,38.83,2226386.0,37.9205,37.9496,37.5425,37.6394,2226386.0
2023-06-13 14:30:00,38.83,38.91,38.72,38.85,1605238.0,37.6394,37.717,37.5328,37.6588,1605238.0
2023-06-13 14:35:00,38.84,38.88,38.75,38.86,1004575.0,37.6491,37.6879,37.5619,37.6685,1004575.0
2023-06-13 14:40:00,38.86,38.91,38.78,38.89,1016918.0,37.6685,37.717,37.591,37.6976,1016918.0
2023-06-13 14:45:00,38.89,38.97,38.78,38.9,836669.0,37.6976,37.7751,37.591,37.7073,836669.0
2023-06-13 14:50:00,38.89,39.13,38.88,39.13,1297097.0,37.6976,37.9302,37.6879,37.9302,1297097.0
2023-06-13 14:55:00,39.12,39.19,39.08,39.12,1073685.0,37.9205,37.9884,37.8818,37.9205,1073685.0
2023-06-13 15:00:00,39.13,39.17,39.09,39.16,879012.0,37.9302,37.969,37.8915,37.9593,879012.0
2023-06-13 15:05:00,39.16,39.24,39.14,39.19,1096715.0,37.9593,38.0369,37.9399,37.9884,1096715.0
2023-06-13 15:10:00,39.19,39.22,39.09,39.2,1043574.0,37.9884,38.0175,37.8915,37.9981,1043574.0
2023-06-13 15:15:00,39.2,39.33,39.13,39.26,1357223.0,37.9981,38.1241,37.9302,38.0562,1357223.0
2023-06-13 15:20:00,39.26,39.34,39.15,39.19,1800411.0,38.0562,38.1338,37.9496,37.9884,1800411.0
2023-06-13 15:25:00,39.19,39.24,39.13,39.16,762048.0,37.9884,38.0369,37.9302,37.9593,762048.0
2023-06-13 15:30:00,39.16,39.2,39.1,39.14,651804.0,37.9593,37.9981,37.9011,37.9399,651804.0
2023-06-13 15:35:00,39.14,39.23,39.1,39.22,739149.0,37.9399,38.0272,37.9011,38.0175,739149.0
2023-06-13 15:40:00,39.22,39.3,39.15,39.18,1264321.0,38.0175,38.095,37.9496,37.9787,1264321.0
2023-06-13 15:45:00,39.18,39.29,39.16,39.22,696757.0,37.9787,38.0853,37.9593,38.0175,696757.0
2023-06-13 15:50:00,39.22,39.32,39.19,39.3,2212409.0,38.0175,38.1144,37.9884,38.095,2212409.0
2023-06-13 15:55:00,39.31,39.4,39.26,39.36,3103473.0,38.1047,38.1919,38.0562,38.1532,3103473.0
2023-06-14 09:30:00,39.35,39.4,39.13,39.21,2508841.0,38.1435,38.1919,37.9302,38.0078,2508841.0
2023-06-14 09:35:00,39.21,39.27,39.02,39.14,1779280.0,38.0078,38.0659,37.8236,37.9399,1779280.0
2023-06-14 09:40:00,39.15,39.42,39.14,39.38,2327008.0,37.9496,38.2113,37.9399,38.1726,2327008.0
2023-06-14 09:45:00,39.38,39.54,39.38,39.53,1912937.0,38.1726,38.3277,38.1726,38.318,1912937.0
2023-06-14 09:50:00,39.53,39.58,39.42,39.44,1694470.0,38.318,38.3664,38.2113,38.2307,1694470.0
2023-06-14 09:55:00,39.44,39.56,39.42,39.55,1556705.0,38.2307,38.347,38.2113,38.3373,1556705.0
2023-06-14 10:00:00,39.55,39.61,39.45,39.61,1132260.0,38.3373,38.3955,38.2404,38.3955,1132260.0
2023-06-14 10:05:00,39.61,39.75,39.57,39.71,2217438.0,38.3955,38.5312,38.3567,38.4924,2217438.0
2023-06-14 10:10:00,39.71,39.75,39.65,39.73,1077277.0,38.4924,38.5312,38.4343,38.5118,1077277.0
2023-06-14 10:15:00,39.73,39.85,39.72,39.84,1410091.0,38.5118,38.6281,38.5021,38.6185,1410091.0
2023-06-14 10:20:00,39.83,39.95,39.74,39.75,2228194.0,38.6088,38.7251,38.5215,38.5312,2228194.0
2023-06-14 10:25:00,39.76,39.82,39.66,39.75,1798723.0,38.5409,38.5991,38.444,38.5312,1798723.0
2023-06-14 10:30:00,39.76,39.93,39.74,39.91,1404474.0,38.5409,38.7057,38.5215,38.6863,1404474.0
2023-06-14 10:35:00,39.91,39.94,39.82,39.91,1078346.0,38.6863,38.7154,38.5991,38.6863,1078346.0
2023-06-14 10:40:00,39.9,40.0,39.9,39.93,1954552.0,38.6766,38.7735,38.6766,38.7057,1954552.0
2023-06-14 10:45:00,39.93,39.98,39.88,39.97,1071835.0,38.7057,38.7542,38.6572,38.7445,1071835.0
2023-06-14 10:50:00,39.97,39.99,39.88,39.88,1560094.0,38.7445,38.7639,38.6572,38.6572,1560094.0
2023-06-14 10:55:00,39.88,39.89,39.75,39.78,1530244.0,38.6572,38.6669,38.5312,38.5603,1530244.0
2023-06-14 11:00:00,39.78,39.81,39.65,39.74,1280224.0,38.5603,38.5894,38.4343,38.5215,1280224.0
2023-06-14 11:05:00,39.75,39.9,39.7,39.89,1067805.0,38.5312,38.6766,38.4827,38.6669,1067805.0
2023-06-14 11:10:00,39.9,40.04,39.86,40.02,1228019.0,38.6766,38.8123,38.6378,38.7929,1228019.0
2023-06-14 11:15:00,40.02,40.1,40.02,40.06,974028.0,38.7929,38.8705,38.7929,38.8317,974028.0
2023-06-14 11:20:00,40.06,40.25,40.04,40.24,1442955.0,38.8317,39.0159,38.8123,39.0062,1442955.0
2023-06-14 11:25:00,40.24,40.3,40.12,40.16,1828225.0,39.0062,39.0644,38.8899,38.9286,1828225.0
2023-06-14 11:30:00,40.16,40.21,40.11,40.12,1133045.0,38.9286,38.9771,38.8802,38.8899,1133045.0
2023-06-14 11:35:00,40.12,40.17,40.11,40.16,729525.0,38.8899,38.9383,38.8802,38.9286,729525.0
2023-06-14 11:40:00,40.16,40.21,40.03,40.04,1071193.0,38.9286,38.9771,38.8026,38.8123,1071193.0
2023-06-14 11:45:00,40.04,40.08,39.98,40.06,1085441.0,38.8123,38.8511,38.7542,38.8317,1085441.0
2023-06-14 11:50:00,40.06,40.06,39.99,40.0,679033.0,38.8317,38.8317,38.7639,38.7735,679033.0
2023-06-14 11:55:00,39.99,40.0,39.9,39.98,1037453.0,38.7639,38.7735,38.6766,38.7542,1037453.0
2023-06-14 12:00:00,39.98,39.98,39.83,39.86,963901.0,38.7542,38.7542,38.6088,38.6378,963901.0
2023-06-14 12:05:00,39.86,39.97,39.77,39.94,1137292.0,38.6378,38.7445,38.5506,38.7154,1137292.0
2023-06-14 12:10:00,39.94,40.05,39.93,40.03,1077280.0,38.7154,38.822,38.7057,38.8026,1077280.0
2023-06-14 12:15:00,40.03,40.1,39.97,40.07,1040944.0,38.8026,38.8705,38.7445,38.8414,1040944.0
2023-06-14 12:20:00,40.07,40.1,40.0,40.04,619026.0,38.8414,38.8705,38.7735,38.8123,619026.0
2023-06-14 12:25:00,40.04,40.05,39.97,40.0,710048.0,38.8123,38.822,38.7445,38.7735,710048.0
2023-06-14 12:30:00,40.0,40.01,39.94,39.99,586084.0,38.7735,38.7832,38.7154,38.7639,586084.0
2023-06-14 12:35:00,39.98,40.01,39.91,39.98,520001.0,38.7542,38.7832,38.6863,38.7542,520001.0
2023-06-14 12:40:00,39.98,39.99,39.92,39.93,495352.0,38.7542,38.7639,38.696,38.7057,495352.0
2023-06-14 12:45:00,39.93,39.96,39.88,39.92,583341.0,38.7057,38.7348,38.6572,38.696,583341.0
2023-06-14 12:50:00,39.91,40.01,39.91,39.99,670593.0,38.6863,38.7832,38.6863,38.7639,670593.0
2023-06-14 12:55:00,40.0,40.02,39.95,40.01,515719.0,38.7735,38.7929,38.7251,38.7832,515719.0
2023-06-14 13:00:00,40.0,40.01,39.84,39.88,755772.0,38.7735,38.7832,38.6185,38.6572,755772.0
2023-06-14 13:05:00,39.88,39.89,39.81,39.83,474951.0,38.6572,38.6669,38.5894,38.6088,474951.0
2023-06-14 13:10:00,39.84,39.84,39.69,39.76,1108305.0,38.6185,38.6185,38.4731,38.5409,1108305.0
2023-06-14 13:15:00,39.76,39.76,39.61,39.63,881531.0,38.5409,38.5409,38.3955,38.4149,881531.0
2023-06-14 13:20:00,39.63,39.7,39.58,39.69,766217.0,38.4149,38.4827,38.3664,38.4731,766217.0
2023-06-14 13:25:00,39.68,39.72,39.63,39.67,733596.0,38.4634,38.5021,38.4149,38.4537,733596.0
2023-06-14 13:30:00,39.68,39.76,39.53,39.75,1154333.0,38.4634,38.5409,38.318,38.5312,1154333.0
2023-06-14 13:35:00,39.75,39.76,39.64,39.71,724268.0,38.5312,38.5409,38.4246,38.4924,724268.0
2023-06-14 13:40:00,39.71,39.74,39.61,39.62,479947.0,38.4924,38.5215,38.3955,38.4052,479947.0
2023-06-14 13:45:00,39.63,39.73,39.57,39.71,661443.0,38.4149,38.5118,38.3567,38.4924,661443.0
2023-06-14 13:50:00,39.72,39.72,39.64,39.7,456186.0,38.5021,38.5021,38.4246,38.4827,456186.0
2023-06-14 13:55:00,39.7,39.71,39.64,39.69,602020.0,38.4827,38.4924,38.4246,38.4731,602020.0
2023-06-14 14:00:00,39.69,39.69,38.9,39.05,7357621.0,38.4731,38.4731,37.7073,37.8527,7357621.0
2023-06-14 14:05:00,39.05,39.07,38.42,38.84,5172992.0,37.8527,37.8721,37.242,37.6491,5172992.0
2023-06-14 14:10:00,38.84,39.13,38.78,38.97,3786355.0,37.6491,37.9302,37.591,37.7751,3786355.0
2023-06-14 14:15:00,38.97,39.02,38.61,38.76,3216995.0,37.7751,37.8236,37.4262,37.5716,3216995.0
2023-06-14 14:20:00,38.76,38.91,38.61,38.72,2069288.0,37.5716,37.717,37.4262,37.5328,2069288.0
2023-06-14 14:25:00,38.71,38.95,38.56,38.94,2155105.0,37.5231,37.7557,37.3777,37.7461,2155105.0
2023-06-14 14:30:00,38.94,39.19,38.75,38.96,3495695.0,37.7461,37.9884,37.5619,37.7654,3495695.0
2023-06-14 14:35:00,38.96,39.49,38.93,39.23,4860182.0,37.7654,38.2792,37.7364,38.0272,4860182.0
2023-06-14 14:40:00,39.23,39.76,39.2,39.72,3937416.0,38.0272,38.5409,37.9981,38.5021,3937416.0
2023-06-14 14:45:00,39.72,39.9,39.5,39.9,3694445.0,38.5021,38.6766,38.2889,38.6766,3694445.0
2023-06-14 14:50:00,39.89,39.94,39.57,39.81,3676580.0,38.6669,38.7154,38.3567,38.5894,3676580.0
2023-06-14 14:55:00,39.8,39.87,39.61,39.66,2063158.0,38.5797,38.6475,38.3955,38.444,2063158.0
2023-06-14 15:00:00,39.67,39.89,39.64,39.81,1615751.0,38.4537,38.6669,38.4246,38.5894,1615751.0
2023-06-14 15:05:00,39.81,40.28,39.78,40.28,4041647.0,38.5894,39.045,38.5603,39.045,4041647.0
2023-06-14 15:10:00,40.28,40.29,39.65,39.67,3375293.0,39.045,39.0547,38.4343,38.4537,3375293.0
2023-06-14 15:15:00,39.68,39.7,39.39,39.58,3178451.0,38.4634,38.4827,38.1823,38.3664,3178451.0
2023-06-14 15:20:00,39.59,39.95,39.56,39.87,2747694.0,38.3761,38.7251,38.347,38.6475,2747694.0
2023-06-14 15:25:00,39.89,40.1,39.7,39.73,2560616.0,38.6669,38.8705,38.4827,38.5118,2560616.0
2023-06-14 15:30:00,39.73,39.88,39.58,39.82,2105114.0,38.5118,38.6572,38.3664,38.5991,2105114.0
2023-06-14 15:35:00,39.81,39.92,39.76,39.84,1718268.0,38.5894,38.696,38.5409,38.6185,1718268.0
2023-06-14 15:40:00,39.83,39.86,39.66,39.75,1646154.0,38.6088,38.6378,38.444,38.5312,1646154.0
2023-06-14 15:45:00,39.74,39.87,39.65,39.7,2481043.0,38.5215,38.6475,38.4343,38.4827,2481043.0
2023-06-14 15:50:00,39.7,39.79,39.38,39.71,3582395.0,38.4827,38.57,38.1726,38.4924,3582395.0
2023-06-14 15:55:00,39.71,40.2,39.71,40.2,4213175.0,38.4924,38.9674,38.4924,38.9674,4213175.0
2023-06-15 09:30:00,39.74,39.85,39.51,39.62,3211189.0,38.5215,38.6281,38.2986,38.4052,3211189.0
2023-06-15 09:35:00,39.62,39.84,39.53,39.81,2597696.0,38.4052,38.6185,38.318,38.5894,2597696.0
2023-06-15 09:40:00,39.81,40.12,39.76,40.07,2918120.0,38.5894,38.8899,38.5409,38.8414,2918120.0
2023-06-15 09:45:00,40.08,40.26,39.97,40.14,3321302.0,38.8511,39.0256,38.7445,38.9093,3321302.0
2023-06-15 09:50:00,40.14,40.38,40.12,40.31,3379036.0,38.9093,39.1419,38.8899,39.074,3379036.0
2023-06-15 09:55:00,40.31,40.33,40.04,40.2,2297829.0,39.074,39.0934,38.8123,38.9674,2297829.0
2023-06-15 10:00:00,40.21,40.34,40.07,40.32,2195041.0,38.9771,39.1031,38.8414,39.0837,2195041.0
2023-06-15 10:05:00,40.32,40.63,40.27,40.59,3875010.0,39.0837,39.3842,39.0353,39.3455,3875010.0
2023-06-15 10:10:00,40.6,40.67,40.47,40.52,2237954.0,39.3552,39.423,39.2291,39.2776,2237954.0
2023-06-15 10:15:00,40.51,40.53,40.32,40.43,1696991.0,39.2679,39.2873,39.0837,39.1904,1696991.0
2023-06-15 10:20:00,40.43,40.6,40.38,40.5,1944132.0,39.1904,39.3552,39.1419,39.2582,1944132.0
2023-06-15 10:25:00,40.5,40.76,40.49,40.71,2542486.0,39.2582,39.5102,39.2485,39.4618,2542486.0
2023-06-15 10:30:00,40.72,40.74,40.37,40.48,2568295.0,39.4715,39.4909,39.1322,39.2388,2568295.0
2023-06-15 10:35:00,40.47,40.51,40.33,40.36,1408955.0,39.2291,39.2679,39.0934,39.1225,1408955.0
2023-06-15 10:40:00,40.36,40.65,40.34,40.55,1404414.0,39.1225,39.4036,39.1031,39.3067,1404414.0
2023-06-15 10:45:00,40.56,40.85,40.55,40.76,1932120.0,39.3164,39.5975,39.3067,39.5102,1932120.0
2023-06-15 10:50:00,40.77,40.79,40.53,40.67,1614371.0,39.5199,39.5393,39.2873,39.423,1614371.0
2023-06-15 10:55:00,40.67,40.75,40.58,40.64,1147448.0,39.423,39.5006,39.3358,39.3939,1147448.0
2023-06-15 11:00:00,40.65,40.76,40.53,40.73,1377834.0,39.4036,39.5102,39.2873,39.4812,1377834.0
2023-06-15 11:05:00,40.73,40.84,40.51,40.7,2151039.0,39.4812,39.5878,39.2679,39.4521,2151039.0
2023-06-15 11:10:00,40.7,40.8,40.62,40.74,1684416.0,39.4521,39.549,39.3745,39.4909,1684416.0
2023-06-15 11:15:00,40.75,40.91,40.71,40.73,1768151.0,39.5006,39.6556,39.4618,39.4812,1768151.0
2023-06-15 11:20:00,40.74,40.83,40.71,40.82,1180776.0,39.4909,39.5781,39.4618,39.5684,1180776.0
2023-06-15 11:25:00,40.81,40.95,40.79,40.94,1270404.0,39.5587,39.6944,39.5393,39.6847,1270404.0
2023-06-15 11:30:00,40.94,40.99,40.82,40.97,1275817.0,39.6847,39.7332,39.5684,39.7138,1275817.0
2023-06-15 11:35:00,40.97,41.17,40.95,41.11,2186611.0,39.7138,39.9077,39.6944,39.8495,2186611.0
2023-06-15 11:40:00,41.1,41.18,41.04,41.07,1396289.0,39.8398,39.9174,39.7817,39.8107,1396289.0
2023-06-15 11:45:00,41.07,41.14,40.81,40.86,2077207.0,39.8107,39.8786,39.5587,39.6072,2077207.0
2023-06-15 11:50:00,40.85,40.98,40.82,40.96,1429501.0,39.5975,39.7235,39.5684,39.7041,1429501.0
2023-06-15 11:55:00,40.97,41.08,40.91,41.04,1034793.0,39.7138,39.8204,39.6556,39.7817,1034793.0
2023-06-15 12:00:00,41.04,41.14,41.01,41.08,940704.0,39.7817,39.8786,39.7526,39.8204,940704.0
2023-06-15 12:05:00,41.08,41.13,41.0,41.08,736933.0,39.8204,39.8689,39.7429,39.8204,736933.0
2023-06-15 12:10:00,41.09,41.11,40.89,40.89,764981.0,39.8301,39.8495,39.6363,39.6363,764981.0
2023-06-15 12:15:00,40.9,40.95,40.89,40.95,584555.0,39.646,39.6944,39.6363,39.6944,584555.0
2023-06-15 12:20:00,40.94,41.06,40.91,41.02,1081775.0,39.6847,39.801,39.6556,39.7623,1081775.0
2023-06-15 12:25:00,41.02,41.05,40.95,40.98,556375.0,39.7623,39.7914,39.6944,39.7235,556375.0
2023-06-15 12:30:00,40.99,41.06,40.85,40.9,830362.0,39.7332,39.801,39.5975,39.646,830362.0
2023-06-15 12:35:00,40.9,41.0,40.79,40.99,1047114.0,39.646,39.7429,39.5393,39.7332,1047114.0
2023-06-15 12:40:00,40.99,41.07,40.96,40.98,968269.0,39.7332,39.8107,39.7041,39.7235,968269.0
2023-06-15 12:45:00,40.97,40.98,40.82,40.94,980070.0,39.7138,39.7235,39.5684,39.6847,980070.0
2023-06-15 12:50:00,40.94,40.98,40.86,40.92,574343.0,39.6847,39.7235,39.6072,39.6653,574343.0
2023-06-15 12:55:00,40.92,40.99,40.86,40.98,555941.0,39.6653,39.7332,39.6072,39.7235,555941.0
2023-06-15 13:00:00,40.98,41.0,40.83,40.92,914117.0,39.7235,39.7429,39.5781,39.6653,914117.0
2023-06-15 13:05:00,40.92,40.95,40.79,40.81,835813.0,39.6653,39.6944,39.5393,39.5587,835813.0
2023-06-15 13:10:00,40.81,40.87,40.71,40.71,920741.0,39.5587,39.6169,39.4618,39.4618,920741.0
2023-06-15 13:15:00,40.71,40.83,40.68,40.82,636689.0,39.4618,39.5781,39.4327,39.5684,636689.0
2023-06-15 13:20:00,40.82,40.95,40.79,40.94,777969.0,39.5684,39.6944,39.5393,39.6847,777969.0
2023-06-15 13:25:00,40.94,41.04,40.9,41.03,838705.0,39.6847,39.7817,39.646,39.772,838705.0
2023-06-15 13:30:00,41.03,41.09,41.02,41.06,844917.0,39.772,39.8301,39.7623,39.801,844917.0
2023-06-15 13:35:00,41.07,41.14,41.01,41.05,814178.0,39.8107,39.8786,39.7526,39.7914,814178.0
2023-06-15 13:40:00,41.05,41.25,41.03,41.22,1121574.0,39.7914,39.9852,39.772,39.9561,1121574.0
2023-06-15 13:45:00,41.21,41.31,41.21,41.29,1401724.0,39.9464,40.0434,39.9464,40.024,1401724.0
2023-06-15 13:50:00,41.29,41.36,41.24,41.36,1056822.0,40.024,40.0919,39.9755,40.0919,1056822.0
2023-06-15 13:55:00,41.37,41.45,41.35,41.4,1519386.0,40.1015,40.1791,40.0822,40.1306,1519386.0
2023-06-15 14:00:00,41.4,41.48,41.38,41.42,1247593.0,40.1306,40.2082,40.1112,40.15,1247593.0
2023-06-15 14:05:00,41.42,41.45,41.27,41.35,1106739.0,40.15,40.1791,40.0046,40.0822,1106739.0
2023-06-15 14:10:00,41.34,41.4,41.22,41.22,1003289.0,40.0725,40.1306,39.9561,39.9561,1003289.0
2023-06-15 14:15:00,41.22,41.28,41.18,41.2,989870.0,39.9561,40.0143,39.9174,39.9368,989870.0
2023-06-15 14:20:00,41.2,41.33,41.15,41.3,1092634.0,39.9368,40.0628,39.8883,40.0337,1092634.0
2023-06-15 14:25:00,41.31,41.47,41.28,41.42,1082041.0,40.0434,40.1985,40.0143,40.15,1082041.0
2023-06-15 14:30:00,41.42,41.52,41.41,41.51,1198705.0,40.15,40.2469,40.1403,40.2373,1198705.0
2023-06-15 14:35:00,41.51,41.63,41.5,41.59,1402860.0,40.2373,40.3536,40.2276,40.3148,1402860.0
2023-06-15 14:40:00,41.59,41.76,41.58,41.73,1384340.0,40.3148,40.4796,40.3051,40.4505,1384340.0
2023-06-15 14:45:00,41.74,41.77,41.63,41.75,1261885.0,40.4602,40.4893,40.3536,40.4699,1261885.0
2023-06-15 14:50:00,41.75,41.95,41.73,41.95,1780702.0,40.4699,40.6638,40.4505,40.6638,1780702.0
2023-06-15 14:55:00,41.95,42.09,41.88,41.99,2241356.0,40.6638,40.7995,40.5959,40.7025,2241356.0
2023-06-15 15:00:00,41.99,42.06,41.79,41.81,1914634.0,40.7025,40.7704,40.5087,40.5281,1914634.0
2023-06-15 15:05:00,41.81,41.88,41.66,41.85,1699015.0,40.5281,40.5959,40.3827,40.5668,1699015.0
2023-06-15 15:10:00,41.85,41.98,41.78,41.97,1347091.0,40.5668,40.6928,40.499,40.6831,1347091.0
2023-06-15 15:15:00,41.98,42.05,41.81,41.83,1383952.0,40.6928,40.7607,40.5281,40.5474,1383952.0
2023-06-15 15:20:00,41.84,41.89,41.73,41.77,1010790.0,40.5571,40.6056,40.4505,40.4893,1010790.0
2023-06-15 15:25:00,41.78,41.87,41.71,41.86,974528.0,40.499,40.5862,40.4311,40.5765,974528.0
2023-06-15 15:30:00,41.86,41.95,41.82,41.85,1145646.0,40.5765,40.6638,40.5377,40.5668,1145646.0
2023-06-15 15:35:00,41.86,41.89,41.74,41.78,1057827.0,40.5765,40.6056,40.4602,40.499,1057827.0
2023-06-15 15:40:00,41.79,41.86,41.69,41.72,1011378.0,40.5087,40.5765,40.4117,40.4408,1011378.0
2023-06-15 15:45:00,41.72,41.86,41.67,41.84,1215519.0,40.4408,40.5765,40.3923,40.5571,1215519.0
2023-06-15 15:50:00,41.85,41.95,41.68,41.71,2286698.0,40.5668,40.6638,40.402,40.4311,2286698.0
2023-06-15 15:55:00,41.71,41.71,41.44,41.6,2846694.0,40.4311,40.4311,40.1694,40.3245,2846694.0
2023-06-16 09:30:00,42.41,42.44,41.82,41.88,4640697.0,41.1097,41.1387,40.5377,40.5959,4640697.0
2023-06-16 09:35:00,41.89,41.9,41.64,41.73,2416493.0,40.6056,40.6153,40.3633,40.4505,2416493.0
2023-06-16 09:40:00,41.73,41.76,41.42,41.47,2561576.0,40.4505,40.4796,40.15,40.1985,2561576.0
2023-06-16 09:45:00,41.47,41.53,41.33,41.49,2254471.0,40.1985,40.2566,40.0628,40.2179,2254471.0
2023-06-16 09:50:00,41.49,41.64,41.28,41.33,2480501.0,40.2179,40.3633,40.0143,40.0628,2480501.0
2023-06-16 09:55:00,41.32,41.52,41.31,41.51,1722490.0,40.0531,40.2469,40.0434,40.2373,1722490.0
2023-06-16 10:00:00,41.52,41.72,41.45,41.58,3955561.0,40.2469,40.4408,40.1791,40.3051,3955561.0
2023-06-16 10:05:00,41.58,41.66,41.37,41.63,2128960.0,40.3051,40.3827,40.1015,40.3536,2128960.0
2023-06-16 10:10:00,41.63,41.82,41.51,41.56,2755147.0,40.3536,40.5377,40.2373,40.2857,2755147.0
2023-06-16 10:15:00,41.57,41.68,41.45,41.58,1817593.0,40.2954,40.402,40.1791,40.3051,1817593.0
2023-06-16 10:20:00,41.59,41.79,41.53,41.76,1799424.0,40.3148,40.5087,40.2566,40.4796,1799424.0
2023-06-16 10:25:00,41.76,41.93,41.6,41.91,1907684.0,40.4796,40.6444,40.3245,40.625,1907684.0
2023-06-16 10:30:00,41.91,41.92,41.74,41.86,1507645.0,40.625,40.6347,40.4602,40.5765,1507645.0
2023-06-16 10:35:00,41.86,41.94,41.74,41.85,1613938.0,40.5765,40.6541,40.4602,40.5668,1613938.0
2023-06-16 10:40:00,41.85,41.86,41.57,41.58,1589663.0,40.5668,40.5765,40.2954,40.3051,1589663.0
2023-06-16 10:45:00,41.59,41.61,41.37,41.52,1964755.0,40.3148,40.3342,40.1015,40.2469,1964755.0
2023-06-16 10:50:00,41.52,41.62,41.46,41.57,1043581.0,40.2469,40.3439,40.1888,40.2954,1043581.0
2023-06-16 10:55:00,41.58,41.74,41.54,41.62,1207086.0,40.3051,40.4602,40.2663,40.3439,1207086.0
2023-06-16 11:00:00,41.62,41.7,41.48,41.64,1430041.0,40.3439,40.4214,40.2082,40.3633,1430041.0
2023-06-16 11:05:00,41.64,41.84,41.57,41.8,1280998.0,40.3633,40.5571,40.2954,40.5184,1280998.0
2023-06-16 11:10:00,41.81,41.95,41.75,41.88,1809535.0,40.5281,40.6638,40.4699,40.5959,1809535.0
2023-06-16 11:15:00,41.88,41.88,41.63,41.63,1197860.0,40.5959,40.5959,40.3536,40.3536,1197860.0
2023-06-16 11:20:00,41.64,41.72,41.38,41.46,1595903.0,40.3633,40.4408,40.1112,40.1888,1595903.0
2023-06-16 11:25:00,41.45,41.52,41.2,41.36,2118908.0,40.1791,40.2469,39.9368,40.0919,2118908.0
2023-06-16 11:30:00,41.36,41.48,41.34,41.41,1203642.0,40.0919,40.2082,40.0725,40.1403,1203642.0
2023-06-16 11:35:00,41.4,41.46,41.32,41.37,1090697.0,40.1306,40.1888,40.0531,40.1015,1090697.0
2023-06-16 11:40:00,41.38,41.51,41.33,41.45,955904.0,40.1112,40.2373,40.0628,40.1791,955904.0
2023-06-16 11:45:00,41.46,41.54,41.3,41.31,1322547.0,40.1888,40.2663,40.0337,40.0434,1322547.0
2023-06-16 11:50:00,41.3,41.52,41.24,41.5,1085796.0,40.0337,40.2469,39.9755,40.2276,1085796.0
2023-06-16 11:55:00,41.5,41.61,41.48,41.59,1225044.0,40.2276,40.3342,40.2082,40.3148,1225044.0
2023-06-16 12:00:00,41.6,41.62,41.5,41.57,769170.0,40.3245,40.3439,40.2276,40.2954,769170.0
2023-06-16 12:05:00,41.57,41.64,41.5,41.56,869141.0,40.2954,40.3633,40.2276,40.2857,869141.0
2023-06-16 12:10:00,41.57,41.67,41.51,41.51,854185.0,40.2954,40.3923,40.2373,40.2373,854185.0
2023-06-16 12:15:00,41.52,41.65,41.48,41.64,788029.0,40.2469,40.373,40.2082,40.3633,788029.0
2023-06-16 12:20:00,41.64,41.69,41.57,41.69,775977.0,40.3633,40.4117,40.2954,40.4117,775977.0
2023-06-16 12:25:00,41.68,41.74,41.66,41.72,705691.0,40.402,40.4602,40.3827,40.4408,705691.0
2023-06-16 12:30:00,41.73,41.82,41.69,41.82,1032642.0,40.4505,40.5377,40.4117,40.5377,1032642.0
2023-06-16 12:35:00,41.81,41.82,41.65,41.73,1012004.0,40.5281,40.5377,40.373,40.4505,1012004.0
2023-06-16 12:40:00,41.73,41.75,41.66,41.68,587868.0,40.4505,40.4699,40.3827,40.402,587868.0
2023-06-16 12:45:00,41.68,41.81,41.65,41.8,835324.0,40.402,40.5281,40.373,40.5184,835324.0
2023-06-16 12:50:00,41.8,41.94,41.79,41.9,1647622.0,40.5184,40.6541,40.5087,40.6153,1647622.0
2023-06-16 12:55:00,41.89,41.92,41.82,41.83,740890.0,40.6056,40.6347,40.5377,40.5474,740890.0
2023-06-16 13:00:00,41.84,41.85,41.73,41.83,913574.0,40.5571,40.5668,40.4505,40.5474,913574.0
2023-06-16 13:05:00,41.83,41.88,41.68,41.69,1070291.0,40.5474,40.5959,40.402,40.4117,1070291.0
2023-06-16 13:10:00,41.69,41.69,41.55,41.66,1247566.0,40.4117,40.4117,40.276,40.3827,1247566.0
2023-06-16 13:15:00,41.66,41.69,41.6,41.63,557083.0,40.3827,40.4117,40.3245,40.3536,557083.0
2023-06-16 13:20:00,41.63,41.7,41.55,41.66,670428.0,40.3536,40.4214,40.276,40.3827,670428.0
2023-06-16 13:25:00,41.66,41.73,41.54,41.58,799375.0,40.3827,40.4505,40.2663,40.3051,799375.0
2023-06-16 13:30:00,41.58,41.67,41.56,41.59,679811.0,40.3051,40.3923,40.2857,40.3148,679811.0
2023-06-16 13:35:00,41.58,41.65,41.51,41.65,812141.0,40.3051,40.373,40.2373,40.373,812141.0
2023-06-16 13:40:00,41.65,41.66,41.58,41.64,510398.0,40.373,40.3827,40.3051,40.3633,510398.0
2023-06-16 13:45:00,41.65,41.67,41.43,41.48,1049273.0,40.373,40.3923,40.1597,40.2082,1049273.0
2023-06-16 13:50:00,41.47,41.62,41.44,41.62,573659.0,40.1985,40.3439,40.1694,40.3439,573659.0
2023-06-16 13:55:00,41.61,41.62,41.51,41.59,478255.0,40.3342,40.3439,40.2373,40.3148,478255.0
2023-06-16 14:00:00,41.6,41.63,41.38,41.41,909487.0,40.3245,40.3536,40.1112,40.1403,909487.0
2023-06-16 14:05:00,41.41,41.51,41.39,41.5,574002.0,40.1403,40.2373,40.1209,40.2276,574002.0
2023-06-16 14:10:00,41.49,41.56,41.42,41.44,760815.0,40.2179,40.2857,40.15,40.1694,760815.0
2023-06-16 14:15:00,41.44,41.49,41.38,41.43,583982.0,40.1694,40.2179,40.1112,40.1597,583982.0
2023-06-16 14:20:00,41.43,41.46,41.34,41.45,672064.0,40.1597,40.1888,40.0725,40.1791,672064.0
2023-06-16 14:25:00,41.45,41.48,41.39,41.44,640517.0,40.1791,40.2082,40.1209,40.1694,640517.0
2023-06-16 14:30:00,41.43,41.43,41.2,41.25,958951.0,40.1597,40.1597,39.9368,39.9852,958951.0
2023-06-16 14:35:00,41.25,41.38,41.25,41.35,629663.0,39.9852,40.1112,39.9852,40.0822,629663.0
2023-06-16 14:40:00,41.36,41.36,41.24,41.27,716994.0,40.0919,40.0919,39.9755,40.0046,716994.0
2023-06-16 14:45:00,41.28,41.32,41.2,41.23,586878.0,40.0143,40.0531,39.9368,39.9658,586878.0
2023-06-16 14:50:00,41.24,41.31,41.2,41.24,670261.0,39.9755,40.0434,39.9368,39.9755,670261.0
2023-06-16 14:55:00,41.23,41.28,41.09,41.11,1195595.0,39.9658,40.0143,39.8301,39.8495,1195595.0
2023-06-16 15:00:00,41.11,41.14,40.95,41.08,1618438.0,39.8495,39.8786,39.6944,39.8204,1618438.0
2023-06-16 15:05:00,41.08,41.12,40.94,40.99,972439.0,39.8204,39.8592,39.6847,39.7332,972439.0
2023-06-16 15:10:00,41.0,41.01,40.84,40.84,872948.0,39.7429,39.7526,39.5878,39.5878,872948.0
2023-06-16 15:15:00,40.85,41.0,40.83,40.98,926522.0,39.5975,39.7429,39.5781,39.7235,926522.0
2023-06-16 15:20:00,40.98,41.12,40.98,41.07,1151280.0,39.7235,39.8592,39.7235,39.8107,1151280.0
2023-06-16 15:25:00,41.08,41.09,40.91,40.95,706306.0,39.8204,39.8301,39.6556,39.6944,706306.0
2023-06-16 15:30:00,40.95,41.17,40.94,41.13,1379966.0,39.6944,39.9077,39.6847,39.8689,1379966.0
2023-06-16 15:35:00,41.14,41.2,41.05,41.14,1117168.0,39.8786,39.9368,39.7914,39.8786,1117168.0
2023-06-16 15:40:00,41.15,41.17,41.01,41.03,874862.0,39.8883,39.9077,39.7526,39.772,874862.0
2023-06-16 15:45:00,41.05,41.17,41.03,41.08,903715.0,39.7914,39.9077,39.772,39.8204,903715.0
2023-06-16 15:50:00,41.09,41.11,40.82,40.83,2252050.0,39.8301,39.8495,39.5684,39.5781,2252050.0
2023-06-16 15:55:00,40.83,40.83,40.65,40.79,2527626.0,39.5781,39.5781,39.4036,39.5393,2527626.0
2023-06-20 09:30:00,40.29,40.79,40.24,40.75,3271625.0,39.0547,39.5393,39.0062,39.5006,3271625.0
2023-06-20 09:35:00,40.76,40.88,40.68,40.87,1851144.0,39.5102,39.6266,39.4327,39.6169,1851144.0
2023-06-20 09:40:00,40.87,40.93,40.73,40.79,1781552.0,39.6169,39.675,39.4812,39.5393,1781552.0
2023-06-20 09:45:00,40.79,41.08,40.78,40.98,1737382.0,39.5393,39.8204,39.5296,39.7235,1737382.0
2023-06-20 09:50:00,40.98,41.0,40.63,40.64,1319074.0,39.7235,39.7429,39.3842,39.3939,1319074.0
2023-06-20 09:55:00,40.64,40.71,40.39,40.4,1439247.0,39.3939,39.4618,39.1516,39.1613,1439247.0
2023-06-20 10:00:00,40.4,40.54,40.23,40.47,1714454.0,39.1613,39.297,38.9965,39.2291,1714454.0
2023-06-20 10:05:00,40.47,40.5,40.34,40.42,1071409.0,39.2291,39.2582,39.1031,39.1807,1071409.0
2023-06-20 10:10:00,40.43,40.6,40.26,40.29,1464639.0,39.1904,39.3552,39.0256,39.0547,1464639.0
2023-06-20 10:15:00,40.29,40.31,40.02,40.04,1636470.0,39.0547,39.074,38.7929,38.8123,1636470.0
2023-06-20 10:20:00,40.05,40.08,39.8,39.81,2377397.0,38.822,38.8511,38.5797,38.5894,2377397.0
2023-06-20 10:25:00,39.82,39.88,39.63,39.73,2118656.0,38.5991,38.6572,38.4149,38.5118,2118656.0
2023-06-20 10:30:00,39.73,39.83,39.6,39.77,1695450.0,38.5118,38.6088,38.3858,38.5506,1695450.0
2023-06-20 10:35:00,39.77,39.81,39.65,39.68,1205264.0,38.5506,38.5894,38.4343,38.4634,1205264.0
2023-06-20 10:40:00,39.67,39.96,39.66,39.92,1541051.0,38.4537,38.7348,38.444,38.696,1541051.0
2023-06-20 10:45:00,39.92,39.97,39.84,39.91,850150.0,38.696,38.7445,38.6185,38.6863,850150.0
2023-06-20 10:50:00,39.91,39.96,39.74,39.77,1047449.0,38.6863,38.7348,38.5215,38.5506,1047449.0
2023-06-20 10:55:00,39.78,39.89,39.72,39.78,1021439.0,38.5603,38.6669,38.5021,38.5603,1021439.0
2023-06-20 11:00:00,39.79,39.97,39.78,39.95,1001455.0,38.57,38.7445,38.5603,38.7251,1001455.0
2023-06-20 11:05:00,39.95,40.11,39.94,39.98,2118842.0,38.7251,38.8802,38.7154,38.7542,2118842.0
2023-06-20 11:10:00,39.99,40.05,39.87,39.91,813470.0,38.7639,38.822,38.6475,38.6863,813470.0
2023-06-20 11:15:00,39.9,40.03,39.83,39.97,1011118.0,38.6766,38.8026,38.6088,38.7445,1011118.0
2023-06-20 11:20:00,39.96,40.0,39.87,39.9,639067.0,38.7348,38.7735,38.6475,38.6766,639067.0
2023-06-20 11:25:00,39.9,40.01,39.84,40.0,575165.0,38.6766,38.7832,38.6185,38.7735,575165.0
2023-06-20 11:30:00,40.0,40.13,39.97,40.03,1087463.0,38.7735,38.8996,38.7445,38.8026,1087463.0
2023-06-20 11:35:00,40.03,40.14,40.03,40.14,828504.0,38.8026,38.9093,38.8026,38.9093,828504.0
2023-06-20 11:40:00,40.13,40.16,39.99,40.0,833019.0,38.8996,38.9286,38.7639,38.7735,833019.0
2023-06-20 11:45:00,39.98,40.09,39.96,40.07,696188.0,38.7542,38.8608,38.7348,38.8414,696188.0
2023-06-20 11:50:00,40.08,40.12,40.0,40.01,687057.0,38.8511,38.8899,38.7735,38.7832,687057.0
2023-06-20 11:55:00,40.01,40.06,39.9,39.91,593002.0,38.7832,38.8317,38.6766,38.6863,593002.0
2023-06-20 12:00:00,39.92,40.0,39.86,39.89,1028466.0,38.696,38.7735,38.6378,38.6669,1028466.0
2023-06-20 12:05:00,39.89,40.04,39.88,40.0,634921.0,38.6669,38.8123,38.6572,38.7735,634921.0
2023-06-20 12:10:00,40.0,40.25,39.99,40.17,1106859.0,38.7735,39.0159,38.7639,38.9383,1106859.0
2023-06-20 12:15:00,40.17,40.23,40.15,40.2,659134.0,38.9383,38.9965,38.919,38.9674,659134.0
2023-06-20 12:20:00,40.2,40.4,40.18,40.38,1096972.0,38.9674,39.1613,38.948,39.1419,1096972.0
2023-06-20 12:25:00,40.38,40.55,40.37,40.53,1192440.0,39.1419,39.3067,39.1322,39.2873,1192440.0
2023-06-20 12:30:00,40.52,40.59,40.47,40.57,913008.0,39.2776,39.3455,39.2291,39.3261,913008.0
2023-06-20 12:35:00,40.56,40.65,40.51,40.58,882613.0,39.3164,39.4036,39.2679,39.3358,882613.0
2023-06-20 12:40:00,40.58,40.75,40.57,40.67,1028740.0,39.3358,39.5006,39.3261,39.423,1028740.0
2023-06-20 12:45:00,40.67,40.73,40.59,40.71,827354.0,39.423,39.4812,39.3455,39.4618,827354.0
2023-06-20 12:50:00,40.72,40.78,40.63,40.65,952291.0,39.4715,39.5296,39.3842,39.4036,952291.0
2023-06-20 12:55:00,40.65,40.73,40.58,40.67,1090051.0,39.4036,39.4812,39.3358,39.423,1090051.0
2023-06-20 13:00:00,40.66,40.7,40.56,40.61,691714.0,39.4133,39.4521,39.3164,39.3648,691714.0
2023-06-20 13:05:00,40.6,40.67,40.53,40.63,835292.0,39.3552,39.423,39.2873,39.3842,835292.0
2023-06-20 13:10:00,40.62,40.74,40.55,40.68,799342.0,39.3745,39.4909,39.3067,39.4327,799342.0
2023-06-20 13:15:00,40.69,40.74,40.67,40.74,489133.0,39.4424,39.4909,39.423,39.4909,489133.0
2023-06-20 13:20:00,40.73,40.87,40.7,40.81,1379121.0,39.4812,39.6169,39.4521,39.5587,1379121.0
2023-06-20 13:25:00,40.81,40.82,40.67,40.73,805648.0,39.5587,39.5684,39.423,39.4812,805648.0
2023-06-20 13:30:00,40.73,40.83,40.71,40.8,816037.0,39.4812,39.5781,39.4618,39.549,816037.0
2023-06-20 13:35:00,40.8,40.82,40.7,40.74,543845.0,39.549,39.5684,39.4521,39.4909,543845.0
2023-06-20 13:40:00,40.73,40.79,40.72,40.73,351008.0,39.4812,39.5393,39.4715,39.4812,351008.0
2023-06-20 13:45:00,40.73,40.8,40.71,40.75,314070.0,39.4812,39.549,39.4618,39.5006,314070.0
2023-06-20 13:50:00,40.75,40.76,40.57,40.58,1031230.0,39.5006,39.5102,39.3261,39.3358,1031230.0
2023-06-20 13:55:00,40.58,40.61,40.44,40.49,1070269.0,39.3358,39.3648,39.2001,39.2485,1070269.0
2023-06-20 14:00:00,40.48,40.57,40.44,40.53,749069.0,39.2388,39.3261,39.2001,39.2873,749069.0
2023-06-20 14:05:00,40.53,40.57,40.47,40.49,526732.0,39.2873,39.3261,39.2291,39.2485,526732.0
2023-06-20 14:10:00,40.49,40.55,40.44,40.5,458777.0,39.2485,39.3067,39.2001,39.2582,458777.0
2023-06-20 14:15:00,40.5,40.64,40.49,40.62,622033.0,39.2582,39.3939,39.2485,39.3745,622033.0
2023-06-20 14:20:00,40.62,40.71,40.61,40.66,915317.0,39.3745,39.4618,39.3648,39.4133,915317.0
2023-06-20 14:25:00,40.66,40.75,40.63,40.74,515212.0,39.4133,39.5006,39.3842,39.4909,515212.0
2023-06-20 14:30:00,40.73,40.75,40.59,40.6,660546.0,39.4812,39.5006,39.3455,39.3552,660546.0
2023-06-20 14:35:00,40.6,40.64,40.53,40.58,449212.0,39.3552,39.3939,39.2873,39.3358,449212.0
2023-06-20 14:40:00,40.57,40.58,40.46,40.52,499580.0,39.3261,39.3358,39.2194,39.2776,499580.0
2023-06-20 14:45:00,40.51,40.55,40.43,40.54,552852.0,39.2679,39.3067,39.1904,39.297,552852.0
2023-06-20 14:50:00,40.55,40.59,40.46,40.49,517170.0,39.3067,39.3455,39.2194,39.2485,517170.0
2023-06-20 14:55:00,40.49,40.61,40.47,40.58,513708.0,39.2485,39.3648,39.2291,39.3358,513708.0
2023-06-20 15:00:00,40.59,40.63,40.44,40.48,553439.0,39.3455,39.3842,39.2001,39.2388,553439.0
2023-06-20 15:05:00,40.47,40.54,40.43,40.54,432841.0,39.2291,39.297,39.1904,39.297,432841.0
2023-06-20 15:10:00,40.54,40.59,40.43,40.55,601161.0,39.297,39.3455,39.1904,39.3067,601161.0
2023-06-20 15:15:00,40.55,40.55,40.46,40.5,402739.0,39.3067,39.3067,39.2194,39.2582,402739.0
2023-06-20 15:20:00,40.5,40.6,40.48,40.56,506282.0,39.2582,39.3552,39.2388,39.3164,506282.0
2023-06-20 15:25:00,40.57,40.62,40.5,40.61,455974.0,39.3261,39.3745,39.2582,39.3648,455974.0
2023-06-20 15:30:00,40.61,40.65,40.52,40.55,676968.0,39.3648,39.4036,39.2776,39.3067,676968.0
2023-06-20 15:35:00,40.56,40.65,40.53,40.61,522166.0,39.3164,39.4036,39.2873,39.3648,522166.0
2023-06-20 15:40:00,40.6,40.74,40.58,40.73,852811.0,39.3552,39.4909,39.3358,39.4812,852811.0
2023-06-20 15:45:00,40.73,40.78,40.67,40.77,1061480.0,39.4812,39.5296,39.423,39.5199,1061480.0
2023-06-20 15:50:00,40.77,40.89,40.65,40.68,1718824.0,39.5199,39.6363,39.4036,39.4327,1718824.0
2023-06-20 15:55:00,40.68,40.69,40.57,40.61,1336940.0,39.4327,39.4424,39.3261,39.3648,1336940.0
2023-06-21 09:30:00,40.08,40.22,39.9,40.01,2399741.0,38.9787,39.1148,38.8036,38.9106,2399741.0
2023-06-21 09:35:00,40.02,40.19,39.99,40.08,1383292.0,38.9203,39.0857,38.8912,38.9787,1383292.0
2023-06-21 09:40:00,40.08,40.17,39.9,39.94,1618417.0,38.9787,39.0662,38.8036,38.8425,1618417.0
2023-06-21 09:45:00,39.94,39.95,39.71,39.73,2076322.0,38.8425,38.8523,38.6188,38.6383,2076322.0
2023-06-21 09:50:00,39.73,39.81,39.57,39.59,1644062.0,38.6383,38.7161,38.4827,38.5021,1644062.0
2023-06-21 09:55:00,39.59,39.64,39.41,39.5,1640169.0,38.5021,38.5508,38.3271,38.4146,1640169.0
2023-06-21 10:00:00,39.49,39.54,39.1,39.33,2611084.0,38.4049,38.4535,38.0256,38.2493,2611084.0
2023-06-21 10:05:00,39.33,39.42,39.09,39.24,1908407.0,38.2493,38.3368,38.0159,38.1618,1908407.0
2023-06-21 10:10:00,39.24,39.41,39.21,39.4,1596770.0,38.1618,38.3271,38.1326,38.3174,1596770.0
2023-06-21 10:15:00,39.4,39.58,39.3,39.31,2008874.0,38.3174,38.4924,38.2201,38.2298,2008874.0
2023-06-21 10:20:00,39.31,39.39,39.25,39.26,1292930.0,38.2298,38.3076,38.1715,38.1812,1292930.0
2023-06-21 10:25:00,39.26,39.36,39.17,39.3,1486071.0,38.1812,38.2785,38.0937,38.2201,1486071.0
2023-06-21 10:30:00,39.3,39.42,39.25,39.35,1119370.0,38.2201,38.3368,38.1715,38.2687,1119370.0
2023-06-21 10:35:00,39.34,39.37,39.14,39.31,1177989.0,38.259,38.2882,38.0645,38.2298,1177989.0
2023-06-21 10:40:00,39.31,39.36,39.03,39.05,1520498.0,38.2298,38.2785,37.9575,37.977,1520498.0
2023-06-21 10:45:00,39.05,39.11,38.89,38.9,1798746.0,37.977,38.0353,37.8214,37.8311,1798746.0
2023-06-21 10:50:00,38.9,38.96,38.78,38.92,2288566.0,37.8311,37.8895,37.7144,37.8506,2288566.0
2023-06-21 10:55:00,38.91,39.0,38.83,38.94,1396213.0,37.8408,37.9284,37.763,37.87,1396213.0
2023-06-21 11:00:00,38.94,39.0,38.74,38.79,1630407.0,37.87,37.9284,37.6755,37.7241,1630407.0
2023-06-21 11:05:00,38.79,38.87,38.6,38.62,1624999.0,37.7241,37.8019,37.5393,37.5588,1624999.0
2023-06-21 11:10:00,38.62,38.69,38.56,38.63,1633545.0,37.5588,37.6269,37.5004,37.5685,1633545.0
2023-06-21 11:15:00,38.64,38.68,38.51,38.52,873362.0,37.5782,37.6171,37.4518,37.4615,873362.0
2023-06-21 11:20:00,38.51,38.74,38.5,38.67,1745946.0,37.4518,37.6755,37.4421,37.6074,1745946.0
2023-06-21 11:25:00,38.67,38.86,38.66,38.85,1323579.0,37.6074,37.7922,37.5977,37.7825,1323579.0
2023-06-21 11:30:00,38.85,38.91,38.8,38.88,1064064.0,37.7825,37.8408,37.7339,37.8117,1064064.0
2023-06-21 11:35:00,38.87,39.11,38.86,39.08,1613810.0,37.8019,38.0353,37.7922,38.0062,1613810.0
2023-06-21 11:40:00,39.08,39.17,38.93,38.94,1731234.0,38.0062,38.0937,37.8603,37.87,1731234.0
2023-06-21 11:45:00,38.94,39.05,38.93,39.04,815510.0,37.87,37.977,37.8603,37.9673,815510.0
2023-06-21 11:50:00,39.04,39.04,38.81,38.81,858246.0,37.9673,37.9673,37.7436,37.7436,858246.0
2023-06-21 11:55:00,38.82,38.85,38.7,38.71,989310.0,37.7533,37.7825,37.6366,37.6463,989310.0
2023-06-21 12:00:00,38.72,38.87,38.69,38.86,997892.0,37.6561,37.8019,37.6269,37.7922,997892.0
2023-06-21 12:05:00,38.87,39.04,38.84,38.94,1603577.0,37.8019,37.9673,37.7728,37.87,1603577.0
2023-06-21 12:10:00,38.94,39.0,38.85,39.0,760667.0,37.87,37.9284,37.7825,37.9284,760667.0
2023-06-21 12:15:00,39.0,39.21,38.96,39.11,1290286.0,37.9284,38.1326,37.8895,38.0353,1290286.0
2023-06-21 12:20:00,39.11,39.17,39.03,39.08,862231.0,38.0353,38.0937,37.9575,38.0062,862231.0
2023-06-21 12:25:00,39.07,39.1,38.97,39.05,814444.0,37.9964,38.0256,37.8992,37.977,814444.0
2023-06-21 12:30:00,39.06,39.19,39.01,39.1,1046565.0,37.9867,38.1131,37.9381,38.0256,1046565.0
2023-06-21 12:35:00,39.09,39.14,39.0,39.13,622537.0,38.0159,38.0645,37.9284,38.0548,622537.0
2023-06-21 12:40:00,39.12,39.17,39.03,39.06,508594.0,38.0451,38.0937,37.9575,37.9867,508594.0
2023-06-21 12:45:00,39.05,39.05,38.93,38.95,874465.0,37.977,37.977,37.8603,37.8797,874465.0
2023-06-21 12:50:00,38.95,39.1,38.94,39.01,848770.0,37.8797,38.0256,37.87,37.9381,848770.0
2023-06-21 12:55:00,39.01,39.04,38.88,38.97,1476678.0,37.9381,37.9673,37.8117,37.8992,1476678.0
2023-06-21 13:00:00,38.98,38.98,38.81,38.97,1022221.0,37.9089,37.9089,37.7436,37.8992,1022221.0
2023-06-21 13:05:00,38.96,39.04,38.92,39.04,849641.0,37.8895,37.9673,37.8506,37.9673,849641.0
2023-06-21 13:10:00,39.05,39.09,38.94,38.96,677927.0,37.977,38.0159,37.87,37.8895,677927.0
2023-06-21 13:15:00,38.95,39.03,38.92,38.98,477625.0,37.8797,37.9575,37.8506,37.9089,477625.0
2023-06-21 13:20:00,38.97,38.97,38.85,38.85,758695.0,37.8992,37.8992,37.7825,37.7825,758695.0
2023-06-21 13:25:00,38.86,38.96,38.81,38.89,882712.0,37.7922,37.8895,37.7436,37.8214,882712.0
2023-06-21 13:30:00,38.88,39.01,38.84,38.97,462951.0,37.8117,37.9381,37.7728,37.8992,462951.0
2023-06-21 13:35:00,38.97,39.07,38.91,39.06,556515.0,37.8992,37.9964,37.8408,37.9867,556515.0
2023-06-21 13:40:00,39.06,39.08,38.94,38.98,542880.0,37.9867,38.0062,37.87,37.9089,542880.0
2023-06-21 13:45:00,38.99,39.15,38.98,39.1,719836.0,37.9186,38.0742,37.9089,38.0256,719836.0
2023-06-21 13:50:00,39.1,39.17,39.07,39.14,607480.0,38.0256,38.0937,37.9964,38.0645,607480.0
2023-06-21 13:55:00,39.13,39.24,39.1,39.21,684111.0,38.0548,38.1618,38.0256,38.1326,684111.0
2023-06-21 14:00:00,39.22,39.25,39.17,39.18,635631.0,38.1423,38.1715,38.0937,38.1034,635631.0
2023-06-21 14:05:00,39.18,39.27,39.15,39.17,864376.0,38.1034,38.1909,38.0742,38.0937,864376.0
2023-06-21 14:10:00,39.17,39.33,39.15,39.33,756626.0,38.0937,38.2493,38.0742,38.2493,756626.0
2023-06-21 14:15:00,39.32,39.48,39.31,39.46,1486012.0,38.2396,38.3952,38.2298,38.3757,1486012.0
2023-06-21 14:20:00,39.46,39.53,39.4,39.52,1136946.0,38.3757,38.4438,38.3174,38.4341,1136946.0
2023-06-21 14:25:00,39.52,39.56,39.43,39.55,1287961.0,38.4341,38.473,38.3465,38.4632,1287961.0
2023-06-21 14:30:00,39.54,39.68,39.53,39.61,1529846.0,38.4535,38.5897,38.4438,38.5216,1529846.0
2023-06-21 14:35:00,39.62,39.63,39.5,39.55,1172695.0,38.5313,38.541,38.4146,38.4632,1172695.0
2023-06-21 14:40:00,39.55,39.56,39.44,39.51,776842.0,38.4632,38.473,38.3563,38.4243,776842.0
2023-06-21 14:45:00,39.52,39.52,39.38,39.38,1054352.0,38.4341,38.4341,38.2979,38.2979,1054352.0
2023-06-21 14:50:00,39.38,39.57,39.37,39.54,855289.0,38.2979,38.4827,38.2882,38.4535,855289.0
2023-06-21 14:55:00,39.54,39.56,39.43,39.52,899770.0,38.4535,38.473,38.3465,38.4341,899770.0
2023-06-21 15:00:00,39.51,39.52,39.28,39.3,1320035.0,38.4243,38.4341,38.2007,38.2201,1320035.0
2023-06-21 15:05:00,39.3,39.36,39.22,39.34,843589.0,38.2201,38.2785,38.1423,38.259,843589.0
2023-06-21 15:10:00,39.35,39.45,39.31,39.42,770043.0,38.2687,38.366,38.2298,38.3368,770043.0
2023-06-21 15:15:00,39.43,39.5,39.39,39.45,680441.0,38.3465,38.4146,38.3076,38.366,680441.0
2023-06-21 15:20:00,39.44,39.45,39.28,39.29,732384.0,38.3563,38.366,38.2007,38.2104,732384.0
2023-06-21 15:25:00,39.29,39.33,39.22,39.25,584329.0,38.2104,38.2493,38.1423,38.1715,584329.0
2023-06-21 15:30:00,39.25,39.29,39.0,39.02,1381141.0,38.1715,38.2104,37.9284,37.9478,1381141.0
2023-06-21 15:35:00,39.02,39.04,38.84,38.96,1504084.0,37.9478,37.9673,37.7728,37.8895,1504084.0
2023-06-21 15:40:00,38.96,39.05,38.91,39.02,1094440.0,37.8895,37.977,37.8408,37.9478,1094440.0
2023-06-21 15:45:00,39.01,39.09,38.96,39.07,729526.0,37.9381,38.0159,37.8895,37.9964,729526.0
2023-06-21 15:50:00,39.06,39.13,38.99,39.03,1131695.0,37.9867,38.0548,37.9186,37.9575,1131695.0
2023-06-21 15:55:00,39.02,39.02,38.75,38.86,2172148.0,37.9478,37.9478,37.6852,37.7922,2172148.0
2023-06-22 09:30:00,38.37,38.62,38.23,38.58,3696062.0,37.3157,37.5588,37.1795,37.5199,3696062.0
2023-06-22 09:35:00,38.58,38.75,38.52,38.67,3145114.0,37.5199,37.6852,37.4615,37.6074,3145114.0
2023-06-22 09:40:00,38.67,38.91,38.6,38.89,2481896.0,37.6074,37.8408,37.5393,37.8214,2481896.0
2023-06-22 09:45:00,38.89,39.1,38.86,39.05,2996217.0,37.8214,38.0256,37.7922,37.977,2996217.0
2023-06-22 09:50:00,39.05,39.12,38.94,39.07,2093012.0,37.977,38.0451,37.87,37.9964,2093012.0
2023-06-22 09:55:00,39.07,39.27,39.06,39.16,2645916.0,37.9964,38.1909,37.9867,38.084,2645916.0
2023-06-22 10:00:00,39.16,39.29,39.1,39.26,1893796.0,38.084,38.2104,38.0256,38.1812,1893796.0
2023-06-22 10:05:00,39.25,39.27,39.03,39.13,1613583.0,38.1715,38.1909,37.9575,38.0548,1613583.0
2023-06-22 10:10:00,39.13,39.55,39.12,39.54,2578016.0,38.0548,38.4632,38.0451,38.4535,2578016.0
2023-06-22 10:15:00,39.55,39.67,39.45,39.56,2451198.0,38.4632,38.5799,38.366,38.473,2451198.0
2023-06-22 10:20:00,39.55,39.6,39.4,39.45,1544561.0,38.4632,38.5119,38.3174,38.366,1544561.0
2023-06-22 10:25:00,39.46,39.59,39.39,39.56,1199327.0,38.3757,38.5021,38.3076,38.473,1199327.0
2023-06-22 10:30:00,39.56,39.61,39.46,39.52,1288041.0,38.473,38.5216,38.3757,38.4341,1288041.0
2023-06-22 10:35:00,39.5,39.55,39.33,39.35,1148211.0,38.4146,38.4632,38.2493,38.2687,1148211.0
2023-06-22 10:40:00,39.34,39.39,38.98,39.09,2408863.0,38.259,38.3076,37.9089,38.0159,2408863.0
2023-06-22 10:45:00,39.09,39.21,38.94,39.2,1853937.0,38.0159,38.1326,37.87,38.1229,1853937.0
2023-06-22 10:50:00,39.2,39.24,39.0,39.01,1490642.0,38.1229,38.1618,37.9284,37.9381,1490642.0
2023-06-22 10:55:00,39.01,39.18,38.94,39.15,1025539.0,37.9381,38.1034,37.87,38.0742,1025539.0
2023-06-22 11:00:00,39.14,39.45,39.13,39.41,1779171.0,38.0645,38.366,38.0548,38.3271,1779171.0
2023-06-22 11:05:00,39.41,39.63,39.41,39.52,2147125.0,38.3271,38.541,38.3271,38.4341,2147125.0
2023-06-22 11:10:00,39.52,39.55,39.42,39.48,1153787.0,38.4341,38.4632,38.3368,38.3952,1153787.0
2023-06-22 11:15:00,39.49,39.58,39.44,39.51,910860.0,38.4049,38.4924,38.3563,38.4243,910860.0
2023-06-22 11:20:00,39.5,39.6,39.34,39.44,1560066.0,38.4146,38.5119,38.259,38.3563,1560066.0
2023-06-22 11:25:00,39.44,39.52,39.32,39.36,953211.0,38.3563,38.4341,38.2396,38.2785,953211.0
2023-06-22 11:30:00,39.35,39.52,39.29,39.46,1165622.0,38.2687,38.4341,38.2104,38.3757,1165622.0
2023-06-22 11:35:00,39.46,39.65,39.44,39.59,1731670.0,38.3757,38.5605,38.3563,38.5021,1731670.0
2023-06-22 11:40:00,39.58,39.87,39.58,39.83,2387750.0,38.4924,38.7745,38.4924,38.7356,2387750.0
2023-06-22 11:45:00,39.83,39.89,39.79,39.88,1603160.0,38.7356,38.7939,38.6966,38.7842,1603160.0
2023-06-22 11:50:00,39.89,39.91,39.72,39.72,1217087.0,38.7939,38.8134,38.6286,38.6286,1217087.0
2023-06-22 11:55:00,39.73,39.75,39.66,39.74,946230.0,38.6383,38.6577,38.5702,38.648,946230.0
2023-06-22 12:00:00,39.74,39.75,39.5,39.55,1351302.0,38.648,38.6577,38.4146,38.4632,1351302.0
2023-06-22 12:05:00,39.56,39.57,39.43,39.49,911100.0,38.473,38.4827,38.3465,38.4049,911100.0
2023-06-22 12:10:00,39.48,39.51,39.39,39.42,725654.0,38.3952,38.4243,38.3076,38.3368,725654.0
2023-06-22 12:15:00,39.43,39.52,39.36,39.44,1004855.0,38.3465,38.4341,38.2785,38.3563,1004855.0
2023-06-22 12:20:00,39.43,39.58,39.4,39.58,1114955.0,38.3465,38.4924,38.3174,38.4924,1114955.0
2023-06-22 12:25:00,39.57,39.58,39.38,39.48,921688.0,38.4827,38.4924,38.2979,38.3952,921688.0
2023-06-22 12:30:00,39.48,39.59,39.42,39.57,778699.0,38.3952,38.5021,38.3368,38.4827,778699.0
2023-06-22 12:35:00,39.58,39.67,39.5,39.53,1096143.0,38.4924,38.5799,38.4146,38.4438,1096143.0
2023-06-22 12:40:00,39.53,39.6,39.49,39.52,526231.0,38.4438,38.5119,38.4049,38.4341,526231.0
2023-06-22 12:45:00,39.53,39.62,39.48,39.51,585320.0,38.4438,38.5313,38.3952,38.4243,585320.0
2023-06-22 12:50:00,39.52,39.53,39.42,39.42,547812.0,38.4341,38.4438,38.3368,38.3368,547812.0
2023-06-22 12:55:00,39.43,39.54,39.42,39.49,502298.0,38.3465,38.4535,38.3368,38.4049,502298.0
2023-06-22 13:00:00,39.5,39.5,39.17,39.19,1547581.0,38.4146,38.4146,38.0937,38.1131,1547581.0
2023-06-22 13:05:00,39.2,39.37,39.15,39.31,1118629.0,38.1229,38.2882,38.0742,38.2298,1118629.0
2023-06-22 13:10:00,39.3,39.41,39.27,39.36,691761.0,38.2201,38.3271,38.1909,38.2785,691761.0
2023-06-22 13:15:00,39.36,39.4,39.25,39.39,601235.0,38.2785,38.3174,38.1715,38.3076,601235.0
2023-06-22 13:20:00,39.39,39.44,39.32,39.41,513378.0,38.3076,38.3563,38.2396,38.3271,513378.0
2023-06-22 13:25:00,39.41,39.44,39.37,39.43,528651.0,38.3271,38.3563,38.2882,38.3465,528651.0
2023-06-22 13:30:00,39.43,39.49,39.39,39.46,493722.0,38.3465,38.4049,38.3076,38.3757,493722.0
2023-06-22 13:35:00,39.46,39.51,39.39,39.49,445811.0,38.3757,38.4243,38.3076,38.4049,445811.0
2023-06-22 13:40:00,39.49,39.63,39.48,39.62,705291.0,38.4049,38.541,38.3952,38.5313,705291.0
2023-06-22 13:45:00,39.63,39.65,39.56,39.62,659719.0,38.541,38.5605,38.473,38.5313,659719.0
2023-06-22 13:50:00,39.61,39.66,39.57,39.62,532518.0,38.5216,38.5702,38.4827,38.5313,532518.0
2023-06-22 13:55:00,39.63,39.72,39.62,39.7,642921.0,38.541,38.6286,38.5313,38.6091,642921.0
2023-06-22 14:00:00,39.7,39.79,39.68,39.77,984016.0,38.6091,38.6966,38.5897,38.6772,984016.0
2023-06-22 14:05:00,39.76,39.77,39.66,39.66,702188.0,38.6675,38.6772,38.5702,38.5702,702188.0
2023-06-22 14:10:00,39.66,39.75,39.64,39.72,636631.0,38.5702,38.6577,38.5508,38.6286,636631.0
2023-06-22 14:15:00,39.71,39.75,39.63,39.67,597402.0,38.6188,38.6577,38.541,38.5799,597402.0
2023-06-22 14:20:00,39.68,39.72,39.64,39.71,596832.0,38.5897,38.6286,38.5508,38.6188,596832.0
2023-06-22 14:25:00,39.71,39.76,39.66,39.72,488731.0,38.6188,38.6675,38.5702,38.6286,488731.0
2023-06-22 14:30:00,39.71,39.82,39.56,39.66,1313191.0,38.6188,38.7258,38.473,38.5702,1313191.0
2023-06-22 14:35:00,39.66,39.77,39.59,39.74,693370.0,38.5702,38.6772,38.5021,38.648,693370.0
2023-06-22 14:40:00,39.73,39.77,39.69,39.76,454246.0,38.6383,38.6772,38.5994,38.6675,454246.0
2023-06-22 14:45:00,39.76,39.79,39.69,39.74,441555.0,38.6675,38.6966,38.5994,38.648,441555.0
2023-06-22 14:50:00,39.74,39.86,39.72,39.86,951172.0,38.648,38.7647,38.6286,38.7647,951172.0
2023-06-22 14:55:00,39.85,39.99,39.84,39.97,1196430.0,38.755,38.8912,38.7453,38.8717,1196430.0
2023-06-22 15:00:00,39.98,39.99,39.84,39.89,1619323.0,38.8814,38.8912,38.7453,38.7939,1619323.0
2023-06-22 15:05:00,39.89,39.98,39.85,39.91,1009535.0,38.7939,38.8814,38.755,38.8134,1009535.0
2023-06-22 15:10:00,39.91,39.96,39.87,39.93,765396.0,38.8134,38.862,38.7745,38.8328,765396.0
2023-06-22 15:15:00,39.93,39.97,39.83,39.89,923195.0,38.8328,38.8717,38.7356,38.7939,923195.0
2023-06-22 15:20:00,39.9,39.92,39.77,39.83,1165202.0,38.8036,38.8231,38.6772,38.7356,1165202.0
2023-06-22 15:25:00,39.83,39.84,39.72,39.74,629152.0,38.7356,38.7453,38.6286,38.648,629152.0
2023-06-22 15:30:00,39.74,39.77,39.65,39.77,853506.0,38.648,38.6772,38.5605,38.6772,853506.0
2023-06-22 15:35:00,39.77,39.95,39.75,39.94,1079575.0,38.6772,38.8523,38.6577,38.8425,1079575.0
2023-06-22 15:40:00,39.95,40.0,39.93,39.99,1235819.0,38.8523,38.9009,38.8328,38.8912,1235819.0
2023-06-22 15:45:00,39.98,40.05,39.97,40.0,1360307.0,38.8814,38.9495,38.8717,38.9009,1360307.0
2023-06-22 15:50:00,40.0,40.16,39.98,40.16,1626460.0,38.9009,39.0565,38.8814,39.0565,1626460.0
2023-06-22 15:55:00,40.16,40.19,40.03,40.16,1804413.0,39.0565,39.0857,38.9301,39.0565,1804413.0
2023-06-23 09:30:00,38.83,39.17,38.77,39.15,3680825.0,37.763,38.0937,37.7047,38.0742,3680825.0
2023-06-23 09:35:00,39.16,39.2,38.88,38.96,2369766.0,38.084,38.1229,37.8117,37.8895,2369766.0
2023-06-23 09:40:00,38.96,38.98,38.6,38.71,2792135.0,37.8895,37.9089,37.5393,37.6463,2792135.0
2023-06-23 09:45:00,38.71,38.78,38.41,38.43,3826051.0,37.6463,37.7144,37.3546,37.374,3826051.0
2023-06-23 09:50:00,38.44,38.66,38.38,38.64,3061784.0,37.3837,37.5977,37.3254,37.5782,3061784.0
2023-06-23 09:55:00,38.63,38.76,38.52,38.66,2549584.0,37.5685,37.695,37.4615,37.5977,2549584.0
2023-06-23 10:00:00,38.65,38.75,38.49,38.66,2392034.0,37.588,37.6852,37.4324,37.5977,2392034.0
2023-06-23 10:05:00,38.67,38.92,38.58,38.89,2294409.0,37.6074,37.8506,37.5199,37.8214,2294409.0
2023-06-23 10:10:00,38.88,39.05,38.82,38.83,2987714.0,37.8117,37.977,37.7533,37.763,2987714.0
2023-06-23 10:15:00,38.83,39.04,38.81,39.02,1772720.0,37.763,37.9673,37.7436,37.9478,1772720.0
2023-06-23 10:20:00,39.03,39.06,38.75,38.91,2389990.0,37.9575,37.9867,37.6852,37.8408,2389990.0
2023-06-23 10:25:00,38.92,38.96,38.68,38.85,1774379.0,37.8506,37.8895,37.6171,37.7825,1774379.0
2023-06-23 10:30:00,38.85,39.01,38.84,38.91,1637234.0,37.7825,37.9381,37.7728,37.8408,1637234.0
2023-06-23 10:35:00,38.91,39.11,38.84,39.1,1326377.0,37.8408,38.0353,37.7728,38.0256,1326377.0
2023-06-23 10:40:00,39.09,39.15,39.0,39.14,1591172.0,38.0159,38.0742,37.9284,38.0645,1591172.0
2023-06-23 10:45:00,39.14,39.16,38.9,38.97,1415243.0,38.0645,38.084,37.8311,37.8992,1415243.0
2023-06-23 10:50:00,38.96,39.01,38.73,38.8,1978197.0,37.8895,37.9381,37.6658,37.7339,1978197.0
2023-06-23 10:55:00,38.8,38.89,38.7,38.88,1252584.0,37.7339,37.8214,37.6366,37.8117,1252584.0
2023-06-23 11:00:00,38.89,38.92,38.79,38.86,1062010.0,37.8214,37.8506,37.7241,37.7922,1062010.0
2023-06-23 11:05:00,38.86,38.99,38.84,38.93,1307393.0,37.7922,37.9186,37.7728,37.8603,1307393.0
2023-06-23 11:10:00,38.93,38.94,38.78,38.8,1146079.0,37.8603,37.87,37.7144,37.7339,1146079.0
2023-06-23 11:15:00,38.8,38.85,38.69,38.73,993626.0,37.7339,37.7825,37.6269,37.6658,993626.0
2023-06-23 11:20:00,38.73,38.8,38.62,38.73,1394220.0,37.6658,37.7339,37.5588,37.6658,1394220.0
2023-06-23 11:25:00,38.72,38.75,38.55,38.64,1262056.0,37.6561,37.6852,37.4907,37.5782,1262056.0
2023-06-23 11:30:00,38.64,38.69,38.55,38.63,841546.0,37.5782,37.6269,37.4907,37.5685,841546.0
2023-06-23 11:35:00,38.64,38.86,38.63,38.81,1183761.0,37.5782,37.7922,37.5685,37.7436,1183761.0
2023-06-23 11:40:00,38.81,38.99,38.8,38.93,1206810.0,37.7436,37.9186,37.7339,37.8603,1206810.0
2023-06-23 11:45:00,38.92,39.05,38.89,38.99,1140149.0,37.8506,37.977,37.8214,37.9186,1140149.0
2023-06-23 11:50:00,39.0,39.02,38.93,38.96,707026.0,37.9284,37.9478,37.8603,37.8895,707026.0
2023-06-23 11:55:00,38.97,38.99,38.91,38.94,765756.0,37.8992,37.9186,37.8408,37.87,765756.0
2023-06-23 12:00:00,38.94,39.1,38.94,38.99,1637731.0,37.87,38.0256,37.87,37.9186,1637731.0
2023-06-23 12:05:00,38.99,39.05,38.95,39.03,708334.0,37.9186,37.977,37.8797,37.9575,708334.0
2023-06-23 12:10:00,39.03,39.12,38.98,39.1,1268042.0,37.9575,38.0451,37.9089,38.0256,1268042.0
2023-06-23 12:15:00,39.11,39.33,39.08,39.3,1905459.0,38.0353,38.2493,38.0062,38.2201,1905459.0
2023-06-23 12:20:00,39.3,39.33,39.22,39.29,1152887.0,38.2201,38.2493,38.1423,38.2104,1152887.0
2023-06-23 12:25:00,39.28,39.38,39.27,39.37,1003844.0,38.2007,38.2979,38.1909,38.2882,1003844.0
2023-06-23 12:30:00,39.37,39.49,39.34,39.36,1911990.0,38.2882,38.4049,38.259,38.2785,1911990.0
2023-06-23 12:35:00,39.35,39.44,39.29,39.41,1166480.0,38.2687,38.3563,38.2104,38.3271,1166480.0
2023-06-23 12:40:00,39.4,39.47,39.37,39.42,734840.0,38.3174,38.3854,38.2882,38.3368,734840.0
2023-06-23 12:45:00,39.42,39.44,39.34,39.43,843154.0,38.3368,38.3563,38.259,38.3465,843154.0
2023-06-23 12:50:00,39.43,39.46,39.31,39.32,785996.0,38.3465,38.3757,38.2298,38.2396,785996.0
2023-06-23 12:55:00,39.33,39.45,39.32,39.43,591831.0,38.2493,38.366,38.2396,38.3465,591831.0
2023-06-23 13:00:00,39.44,39.53,39.36,39.45,1108005.0,38.3563,38.4438,38.2785,38.366,1108005.0
2023-06-23 13:05:00,39.44,39.53,39.34,39.52,847258.0,38.3563,38.4438,38.259,38.4341,847258.0
2023-06-23 13:10:00,39.52,39.63,39.5,39.61,1243390.0,38.4341,38.541,38.4146,38.5216,1243390.0
2023-06-23 13:15:00,39.61,39.68,39.56,39.64,833166.0,38.5216,38.5897,38.473,38.5508,833166.0
2023-06-23 13:20:00,39.63,39.71,39.59,39.66,1405972.0,38.541,38.6188,38.5021,38.5702,1405972.0
2023-06-23 13:25:00,39.66,39.69,39.56,39.62,674452.0,38.5702,38.5994,38.473,38.5313,674452.0
2023-06-23 13:30:00,39.63,39.68,39.56,39.62,687392.0,38.541,38.5897,38.473,38.5313,687392.0
2023-06-23 13:35:00,39.62,39.64,39.55,39.63,611129.0,38.5313,38.5508,38.4632,38.541,611129.0
2023-06-23 13:40:00,39.63,39.66,39.48,39.52,855685.0,38.541,38.5702,38.3952,38.4341,855685.0
2023-06-23 13:45:00,39.52,39.54,39.46,39.48,513677.0,38.4341,38.4535,38.3757,38.3952,513677.0
2023-06-23 13:50:00,39.47,39.58,39.45,39.51,671120.0,38.3854,38.4924,38.366,38.4243,671120.0
2023-06-23 13:55:00,39.51,39.57,39.48,39.48,408556.0,38.4243,38.4827,38.3952,38.3952,408556.0
2023-06-23 14:00:00,39.49,39.54,39.45,39.48,570863.0,38.4049,38.4535,38.366,38.3952,570863.0
2023-06-23 14:05:00,39.49,39.49,39.33,39.38,811306.0,38.4049,38.4049,38.2493,38.2979,811306.0
2023-06-23 14:10:00,39.37,39.38,39.25,39.32,1089063.0,38.2882,38.2979,38.1715,38.2396,1089063.0
2023-06-23 14:15:00,39.32,39.4,39.3,39.34,523650.0,38.2396,38.3174,38.2201,38.259,523650.0
2023-06-23 14:20:00,39.33,39.45,39.33,39.41,506000.0,38.2493,38.366,38.2493,38.3271,506000.0
2023-06-23 14:25:00,39.42,39.42,39.23,39.32,745468.0,38.3368,38.3368,38.152,38.2396,745468.0
2023-06-23 14:30:00,39.31,39.32,39.23,39.29,733858.0,38.2298,38.2396,38.152,38.2104,733858.0
2023-06-23 14:35:00,39.29,39.34,39.13,39.14,1203236.0,38.2104,38.259,38.0548,38.0645,1203236.0
2023-06-23 14:40:00,39.13,39.18,39.01,39.03,1083089.0,38.0548,38.1034,37.9381,37.9575,1083089.0
2023-06-23 14:45:00,39.02,39.04,38.87,38.96,1664589.0,37.9478,37.9673,37.8019,37.8895,1664589.0
2023-06-23 14:50:00,38.96,39.01,38.9,38.94,612940.0,37.8895,37.9381,37.8311,37.87,612940.0
2023-06-23 14:55:00,38.94,39.01,38.9,38.93,741626.0,37.87,37.9381,37.8311,37.8603,741626.0
2023-06-23 15:00:00,38.92,38.92,38.72,38.83,1867330.0,37.8506,37.8506,37.6561,37.763,1867330.0
2023-06-23 15:05:00,38.83,38.97,38.81,38.96,625246.0,37.763,37.8992,37.7436,37.8895,625246.0
2023-06-23 15:10:00,38.96,39.08,38.95,39.0,1388772.0,37.8895,38.0062,37.8797,37.9284,1388772.0
2023-06-23 15:15:00,39.01,39.14,38.98,39.13,744090.0,37.9381,38.0645,37.9089,38.0548,744090.0
2023-06-23 15:20:00,39.13,39.16,38.94,38.97,968339.0,38.0548,38.084,37.87,37.8992,968339.0
2023-06-23 15:25:00,38.97,39.0,38.92,38.97,569045.0,37.8992,37.9284,37.8506,37.8992,569045.0
2023-06-23 15:30:00,38.98,39.07,38.93,39.01,1040742.0,37.9089,37.9964,37.8603,37.9381,1040742.0
2023-06-23 15:35:00,39.02,39.11,39.01,39.06,798679.0,37.9478,38.0353,37.9381,37.9867,798679.0
2023-06-23 15:40:00,39.06,39.13,38.96,39.12,863650.0,37.9867,38.0548,37.8895,38.0451,863650.0
2023-06-23 15:45:00,39.12,39.15,39.05,39.1,799674.0,38.0451,38.0742,37.977,38.0256,799674.0
2023-06-23 15:50:00,39.1,39.17,38.88,39.01,2413728.0,38.0256,38.0937,37.8117,37.9381,2413728.0
2023-06-23 15:55:00,39.01,39.14,38.9,38.95,2034468.0,37.9381,38.0645,37.8311,37.8797,2034468.0
2023-06-26 09:30:00,38.76,38.99,38.68,38.98,2839620.0,37.695,37.9186,37.6171,37.9089,2839620.0
2023-06-26 09:35:00,39.0,39.14,38.93,39.08,2015746.0,37.9284,38.0645,37.8603,38.0062,2015746.0
2023-06-26 09:40:00,39.09,39.2,39.0,39.15,1833003.0,38.0159,38.1229,37.9284,38.0742,1833003.0
2023-06-26 09:45:00,39.16,39.31,39.14,39.2,1900194.0,38.084,38.2298,38.0645,38.1229,1900194.0
2023-06-26 09:50:00,39.19,39.51,39.13,39.46,2297220.0,38.1131,38.4243,38.0548,38.3757,2297220.0
2023-06-26 09:55:00,39.45,39.58,39.43,39.56,2012178.0,38.366,38.4924,38.3465,38.473,2012178.0
2023-06-26 10:00:00,39.56,39.65,39.46,39.51,2297104.0,38.473,38.5605,38.3757,38.4243,2297104.0
2023-06-26 10:05:00,39.52,39.66,39.51,39.57,1700715.0,38.4341,38.5702,38.4243,38.4827,1700715.0
2023-06-26 10:10:00,39.57,39.59,39.4,39.58,2067433.0,38.4827,38.5021,38.3174,38.4924,2067433.0
2023-06-26 10:15:00,39.58,39.67,39.49,39.49,1642308.0,38.4924,38.5799,38.4049,38.4049,1642308.0
2023-06-26 10:20:00,39.48,39.51,39.36,39.44,1499721.0,38.3952,38.4243,38.2785,38.3563,1499721.0
2023-06-26 10:25:00,39.44,39.52,39.34,39.45,1195271.0,38.3563,38.4341,38.259,38.366,1195271.0
2023-06-26 10:30:00,39.45,39.48,39.06,39.18,1890155.0,38.366,38.3952,37.9867,38.1034,1890155.0
2023-06-26 10:35:00,39.18,39.21,38.96,38.97,1575020.0,38.1034,38.1326,37.8895,37.8992,1575020.0
2023-06-26 10:40:00,38.96,38.96,38.72,38.92,2359471.0,37.8895,37.8895,37.6561,37.8506,2359471.0
2023-06-26 10:45:00,38.91,39.18,38.9,39.18,1513974.0,37.8408,38.1034,37.8311,38.1034,1513974.0
2023-06-26 10:50:00,39.18,39.28,39.1,39.17,1379560.0,38.1034,38.2007,38.0256,38.0937,1379560.0
2023-06-26 10:55:00,39.17,39.2,39.01,39.12,1141364.0,38.0937,38.1229,37.9381,38.0451,1141364.0
2023-06-26 11:00:00,39.13,39.14,38.82,38.82,1081785.0,38.0548,38.0645,37.7533,37.7533,1081785.0
2023-06-26 11:05:00,38.82,38.82,38.61,38.71,1936348.0,37.7533,37.7533,37.5491,37.6463,1936348.0
2023-06-26 11:10:00,38.72,38.77,38.6,38.68,1289071.0,37.6561,37.7047,37.5393,37.6171,1289071.0
2023-06-26 11:15:00,38.67,38.75,38.4,38.41,1806363.0,37.6074,37.6852,37.3448,37.3546,1806363.0
2023-06-26 11:20:00,38.41,38.52,38.35,38.42,1561255.0,37.3546,37.4615,37.2962,37.3643,1561255.0
2023-06-26 11:25:00,38.41,38.61,38.41,38.48,1092865.0,37.3546,37.5491,37.3546,37.4226,1092865.0
2023-06-26 11:30:00,38.48,38.69,38.39,38.63,1506856.0,37.4226,37.6269,37.3351,37.5685,1506856.0
2023-06-26 11:35:00,38.64,38.72,38.57,38.59,1014420.0,37.5782,37.6561,37.5102,37.5296,1014420.0
2023-06-26 11:40:00,38.59,38.64,38.32,38.38,1228485.0,37.5296,37.5782,37.267,37.3254,1228485.0
2023-06-26 11:45:00,38.38,38.57,38.36,38.52,1037385.0,37.3254,37.5102,37.3059,37.4615,1037385.0
2023-06-26 11:50:00,38.52,38.61,38.48,38.59,847252.0,37.4615,37.5491,37.4226,37.5296,847252.0
2023-06-26 11:55:00,38.59,38.61,38.44,38.59,973485.0,37.5296,37.5491,37.3837,37.5296,973485.0
2023-06-26 12:00:00,38.59,38.6,38.34,38.36,1237652.0,37.5296,37.5393,37.2865,37.3059,1237652.0
2023-06-26 12:05:00,38.37,38.38,37.94,37.95,3477518.0,37.3157,37.3254,36.8975,36.9072,3477518.0
2023-06-26 12:10:00,37.95,37.98,37.82,37.97,2581058.0,36.9072,36.9364,36.7808,36.9267,2581058.0
2023-06-26 12:15:00,37.96,38.08,37.89,37.91,1618294.0,36.9169,37.0336,36.8489,36.8683,1618294.0
2023-06-26 12:20:00,37.91,38.04,37.8,37.96,1579492.0,36.8683,36.9947,36.7613,36.9169,1579492.0
2023-06-26 12:25:00,37.96,37.97,37.81,37.83,1036374.0,36.9169,36.9267,36.7711,36.7905,1036374.0
2023-06-26 12:30:00,37.83,37.88,37.74,37.82,1372060.0,36.7905,36.8391,36.703,36.7808,1372060.0
2023-06-26 12:35:00,37.81,37.9,37.7,37.75,1084461.0,36.7711,36.8586,36.6641,36.7127,1084461.0
2023-06-26 12:40:00,37.75,37.79,37.55,37.61,1484211.0,36.7127,36.7516,36.5182,36.5766,1484211.0
2023-06-26 12:45:00,37.61,37.74,37.54,37.61,1291003.0,36.5766,36.703,36.5085,36.5766,1291003.0
2023-06-26 12:50:00,37.6,37.71,37.58,37.71,933626.0,36.5668,36.6738,36.5474,36.6738,933626.0
2023-06-26 12:55:00,37.7,37.83,37.66,37.82,1016152.0,36.6641,36.7905,36.6252,36.7808,1016152.0
2023-06-26 13:00:00,37.83,37.86,37.74,37.76,1078199.0,36.7905,36.8197,36.703,36.7224,1078199.0
2023-06-26 13:05:00,37.77,37.84,37.73,37.78,608934.0,36.7322,36.8002,36.6933,36.7419,608934.0
2023-06-26 13:10:00,37.77,37.83,37.62,37.7,813494.0,36.7322,36.7905,36.5863,36.6641,813494.0
2023-06-26 13:15:00,37.71,37.84,37.69,37.75,632269.0,36.6738,36.8002,36.6544,36.7127,632269.0
2023-06-26 13:20:00,37.75,37.85,37.68,37.77,915943.0,36.7127,36.81,36.6446,36.7322,915943.0
2023-06-26 13:25:00,37.76,37.92,37.63,37.9,1228128.0,36.7224,36.878,36.596,36.8586,1228128.0
2023-06-26 13:30:00,37.9,37.94,37.82,37.84,901303.0,36.8586,36.8975,36.7808,36.8002,901303.0
2023-06-26 13:35:00,37.85,37.89,37.73,37.83,988907.0,36.81,36.8489,36.6933,36.7905,988907.0
2023-06-26 13:40:00,37.84,37.92,37.73,37.77,745169.0,36.8002,36.878,36.6933,36.7322,745169.0
2023-06-26 13:45:00,37.76,37.87,37.72,37.82,673647.0,36.7224,36.8294,36.6835,36.7808,673647.0
2023-06-26 13:50:00,37.82,37.82,37.7,37.75,676431.0,36.7808,36.7808,36.6641,36.7127,676431.0
2023-06-26 13:55:00,37.75,37.81,37.68,37.72,641600.0,36.7127,36.7711,36.6446,36.6835,641600.0
2023-06-26 14:00:00,37.72,37.8,37.65,37.77,590082.0,36.6835,36.7613,36.6155,36.7322,590082.0
2023-06-26 14:05:00,37.77,37.78,37.68,37.76,527885.0,36.7322,36.7419,36.6446,36.7224,527885.0
2023-06-26 14:10:00,37.76,37.88,37.72,37.8,625341.0,36.7224,36.8391,36.6835,36.7613,625341.0
2023-06-26 14:15:00,37.8,37.84,37.73,37.8,514546.0,36.7613,36.8002,36.6933,36.7613,514546.0
2023-06-26 14:20:00,37.79,37.83,37.66,37.67,552122.0,36.7516,36.7905,36.6252,36.6349,552122.0
2023-06-26 14:25:00,37.67,37.82,37.66,37.79,596494.0,36.6349,36.7808,36.6252,36.7516,596494.0
2023-06-26 14:30:00,37.79,37.96,37.77,37.94,828864.0,36.7516,36.9169,36.7322,36.8975,828864.0
2023-06-26 14:35:00,37.94,38.08,37.9,38.06,1098569.0,36.8975,37.0336,36.8586,37.0142,1098569.0
2023-06-26 14:40:00,38.08,38.09,37.97,38.03,1052123.0,37.0336,37.0434,36.9267,36.985,1052123.0
2023-06-26 14:45:00,38.04,38.06,37.95,38.02,885526.0,36.9947,37.0142,36.9072,36.9753,885526.0
2023-06-26 14:50:00,38.03,38.07,37.95,38.01,844828.0,36.985,37.0239,36.9072,36.9656,844828.0
2023-06-26 14:55:00,38.0,38.03,37.89,37.95,1025456.0,36.9558,36.985,36.8489,36.9072,1025456.0
2023-06-26 15:00:00,37.95,38.04,37.94,38.03,1135668.0,36.9072,36.9947,36.8975,36.985,1135668.0
2023-06-26 15:05:00,38.03,38.07,37.97,38.05,871160.0,36.985,37.0239,36.9267,37.0045,871160.0
2023-06-26 15:10:00,38.06,38.09,37.98,38.05,816352.0,37.0142,37.0434,36.9364,37.0045,816352.0
2023-06-26 15:15:00,38.05,38.07,37.93,37.99,770565.0,37.0045,37.0239,36.8878,36.9461,770565.0
2023-06-26 15:20:00,37.98,38.03,37.82,37.88,840107.0,36.9364,36.985,36.7808,36.8391,840107.0
2023-06-26 15:25:00,37.87,37.91,37.84,37.88,440319.0,36.8294,36.8683,36.8002,36.8391,440319.0
2023-06-26 15:30:00,37.87,37.95,37.81,37.91,825013.0,36.8294,36.9072,36.7711,36.8683,825013.0
2023-06-26 15:35:00,37.91,37.97,37.88,37.9,472607.0,36.8683,36.9267,36.8391,36.8586,472607.0
2023-06-26 15:40:00,37.91,37.92,37.71,37.73,1041978.0,36.8683,36.878,36.6738,36.6933,1041978.0
2023-06-26 15:45:00,37.72,37.72,37.47,37.6,1922689.0,36.6835,36.6835,36.4404,36.5668,1922689.0
2023-06-26 15:50:00,37.6,37.65,37.51,37.58,1752151.0,36.5668,36.6155,36.4793,36.5474,1752151.0
2023-06-26 15:55:00,37.58,37.58,37.34,37.38,2789682.0,36.5474,36.5474,36.314,36.3529,2789682.0
2023-06-27 09:30:00,37.84,37.97,37.69,37.97,3530552.0,36.8002,36.9267,36.6544,36.9267,3530552.0
2023-06-27 09:35:00,37.98,38.24,37.94,37.97,3249722.0,36.9364,37.1892,36.8975,36.9267,3249722.0
2023-06-27 09:40:00,37.97,38.1,37.82,37.99,2291257.0,36.9267,37.0531,36.7808,36.9461,2291257.0
2023-06-27 09:45:00,37.99,38.08,37.84,38.0,1857947.0,36.9461,37.0336,36.8002,36.9558,1857947.0
2023-06-27 09:50:00,38.0,38.22,37.98,38.15,2157370.0,36.9558,37.1698,36.9364,37.1017,2157370.0
2023-06-27 09:55:00,38.15,38.18,38.01,38.15,1312583.0,37.1017,37.1309,36.9656,37.1017,1312583.0
2023-06-27 10:00:00,38.14,38.29,38.02,38.16,2830152.0,37.092,37.2379,36.9753,37.1114,2830152.0
2023-06-27 10:05:00,38.16,38.16,37.81,37.92,2132853.0,37.1114,37.1114,36.7711,36.878,2132853.0
2023-06-27 10:10:00,37.92,37.92,37.6,37.78,2161997.0,36.878,36.878,36.5668,36.7419,2161997.0
2023-06-27 10:15:00,37.77,37.89,37.72,37.87,1501767.0,36.7322,36.8489,36.6835,36.8294,1501767.0
2023-06-27 10:20:00,37.87,37.96,37.71,37.89,1644160.0,36.8294,36.9169,36.6738,36.8489,1644160.0
2023-06-27 10:25:00,37.88,38.11,37.86,37.94,1823194.0,36.8391,37.0628,36.8197,36.8975,1823194.0
2023-06-27 10:30:00,37.94,38.02,37.78,37.89,1857479.0,36.8975,36.9753,36.7419,36.8489,1857479.0
2023-06-27 10:35:00,37.9,38.02,37.84,37.98,1385480.0,36.8586,36.9753,36.8002,36.9364,1385480.0
2023-06-27 10:40:00,37.98,38.02,37.82,37.84,1278793.0,36.9364,36.9753,36.7808,36.8002,1278793.0
2023-06-27 10:45:00,37.84,37.95,37.75,37.93,1394516.0,36.8002,36.9072,36.7127,36.8878,1394516.0
2023-06-27 10:50:00,37.93,38.05,37.9,37.97,1616856.0,36.8878,37.0045,36.8586,36.9267,1616856.0
2023-06-27 10:55:00,37.97,37.98,37.85,37.97,818494.0,36.9267,36.9364,36.81,36.9267,818494.0
2023-06-27 11:00:00,37.97,38.02,37.75,37.78,1242213.0,36.9267,36.9753,36.7127,36.7419,1242213.0
2023-06-27 11:05:00,37.79,37.81,37.7,37.76,1092429.0,36.7516,36.7711,36.6641,36.7224,1092429.0
2023-06-27 11:10:00,37.76,37.85,37.62,37.84,1272916.0,36.7224,36.81,36.5863,36.8002,1272916.0
2023-06-27 11:15:00,37.84,37.98,37.78,37.97,1127058.0,36.8002,36.9364,36.7419,36.9267,1127058.0
2023-06-27 11:20:00,37.98,38.11,37.96,38.06,1362951.0,36.9364,37.0628,36.9169,37.0142,1362951.0
2023-06-27 11:25:00,38.06,38.32,38.03,38.32,1846628.0,37.0142,37.267,36.985,37.267,1846628.0
2023-06-27 11:30:00,38.32,38.37,38.27,38.29,1188734.0,37.267,37.3157,37.2184,37.2379,1188734.0
2023-06-27 11:35:00,38.3,38.43,38.25,38.42,1360186.0,37.2476,37.374,37.199,37.3643,1360186.0
2023-06-27 11:40:00,38.41,38.47,38.34,38.45,757170.0,37.3546,37.4129,37.2865,37.3935,757170.0
2023-06-27 11:45:00,38.45,38.47,38.34,38.38,827662.0,37.3935,37.4129,37.2865,37.3254,827662.0
2023-06-27 11:50:00,38.39,38.54,38.38,38.54,1045358.0,37.3351,37.481,37.3254,37.481,1045358.0
2023-06-27 11:55:00,38.54,38.55,38.45,38.51,735360.0,37.481,37.4907,37.3935,37.4518,735360.0
2023-06-27 12:00:00,38.52,38.58,38.48,38.58,941409.0,37.4615,37.5199,37.4226,37.5199,941409.0
2023-06-27 12:05:00,38.58,38.61,38.48,38.48,715192.0,37.5199,37.5491,37.4226,37.4226,715192.0
2023-06-27 12:10:00,38.49,38.55,38.46,38.53,559519.0,37.4324,37.4907,37.4032,37.4713,559519.0
2023-06-27 12:15:00,38.53,38.6,38.46,38.51,745599.0,37.4713,37.5393,37.4032,37.4518,745599.0
2023-06-27 12:20:00,38.52,38.58,38.47,38.57,457826.0,37.4615,37.5199,37.4129,37.5102,457826.0
2023-06-27 12:25:00,38.57,38.67,38.55,38.66,1105780.0,37.5102,37.6074,37.4907,37.5977,1105780.0
2023-06-27 12:30:00,38.66,38.7,38.61,38.68,622996.0,37.5977,37.6366,37.5491,37.6171,622996.0
2023-06-27 12:35:00,38.67,38.75,38.63,38.75,566722.0,37.6074,37.6852,37.5685,37.6852,566722.0
2023-06-27 12:40:00,38.75,38.87,38.71,38.86,953792.0,37.6852,37.8019,37.6463,37.7922,953792.0
2023-06-27 12:45:00,38.87,38.96,38.86,38.91,1042271.0,37.8019,37.8895,37.7922,37.8408,1042271.0
2023-06-27 12:50:00,38.9,38.95,38.89,38.9,777403.0,37.8311,37.8797,37.8214,37.8311,777403.0
2023-06-27 12:55:00,38.89,38.92,38.81,38.85,783976.0,37.8214,37.8506,37.7436,37.7825,783976.0
2023-06-27 13:00:00,38.85,38.87,38.78,38.8,770126.0,37.7825,37.8019,37.7144,37.7339,770126.0
2023-06-27 13:05:00,38.8,38.83,38.71,38.8,705232.0,37.7339,37.763,37.6463,37.7339,705232.0
2023-06-27 13:10:00,38.8,38.86,38.77,38.81,565369.0,37.7339,37.7922,37.7047,37.7436,565369.0
2023-06-27 13:15:00,38.8,38.97,38.76,38.96,869633.0,37.7339,37.8992,37.695,37.8895,869633.0
2023-06-27 13:20:00,38.97,39.07,38.93,39.05,1335075.0,37.8992,37.9964,37.8603,37.977,1335075.0
2023-06-27 13:25:00,39.06,39.07,38.97,39.0,917631.0,37.9867,37.9964,37.8992,37.9284,917631.0
2023-06-27 13:30:00,39.01,39.15,39.0,39.09,1068532.0,37.9381,38.0742,37.9284,38.0159,1068532.0
2023-06-27 13:35:00,39.09,39.14,39.07,39.12,531447.0,38.0159,38.0645,37.9964,38.0451,531447.0
2023-06-27 13:40:00,39.13,39.2,39.12,39.16,869419.0,38.0548,38.1229,38.0451,38.084,869419.0
2023-06-27 13:45:00,39.15,39.28,39.15,39.25,821374.0,38.0742,38.2007,38.0742,38.1715,821374.0
2023-06-27 13:50:00,39.26,39.3,39.22,39.25,729752.0,38.1812,38.2201,38.1423,38.1715,729752.0
2023-06-27 13:55:00,39.25,39.32,39.2,39.31,1053047.0,38.1715,38.2396,38.1229,38.2298,1053047.0
2023-06-27 14:00:00,39.31,39.33,39.25,39.29,639944.0,38.2298,38.2493,38.1715,38.2104,639944.0
2023-06-27 14:05:00,39.28,39.29,39.2,39.25,941068.0,38.2007,38.2104,38.1229,38.1715,941068.0
2023-06-27 14:10:00,39.25,39.36,39.25,39.36,787637.0,38.1715,38.2785,38.1715,38.2785,787637.0
2023-06-27 14:15:00,39.35,39.39,39.32,39.39,690160.0,38.2687,38.3076,38.2396,38.3076,690160.0
2023-06-27 14:20:00,39.39,39.41,39.33,39.36,661703.0,38.3076,38.3271,38.2493,38.2785,661703.0
2023-06-27 14:25:00,39.36,39.41,39.32,39.38,667324.0,38.2785,38.3271,38.2396,38.2979,667324.0
2023-06-27 14:30:00,39.39,39.44,39.36,39.41,632216.0,38.3076,38.3563,38.2785,38.3271,632216.0
2023-06-27 14:35:00,39.42,39.46,39.33,39.33,746034.0,38.3368,38.3757,38.2493,38.2493,746034.0
2023-06-27 14:40:00,39.33,39.34,39.24,39.29,1016965.0,38.2493,38.259,38.1618,38.2104,1016965.0
2023-06-27 14:45:00,39.29,39.35,39.21,39.33,1257939.0,38.2104,38.2687,38.1326,38.2493,1257939.0
2023-06-27 14:50:00,39.33,39.42,39.31,39.36,847471.0,38.2493,38.3368,38.2298,38.2785,847471.0
2023-06-27 14:55:00,39.37,39.38,39.23,39.24,825108.0,38.2882,38.2979,38.152,38.1618,825108.0
2023-06-27 15:00:00,39.24,39.36,39.24,39.3,779732.0,38.1618,38.2785,38.1618,38.2201,779732.0
2023-06-27 15:05:00,39.3,39.39,39.29,39.37,493335.0,38.2201,38.3076,38.2104,38.2882,493335.0
2023-06-27 15:10:00,39.37,39.44,39.31,39.44,665266.0,38.2882,38.3563,38.2298,38.3563,665266.0
2023-06-27 15:15:00,39.43,39.46,39.32,39.35,844471.0,38.3465,38.3757,38.2396,38.2687,844471.0
2023-06-27 15:20:00,39.36,39.41,39.31,39.4,486345.0,38.2785,38.3271,38.2298,38.3174,486345.0
2023-06-27 15:25:00,39.41,39.5,39.37,39.5,1010635.0,38.3271,38.4146,38.2882,38.4146,1010635.0
2023-06-27 15:30:00,39.5,39.5,39.34,39.36,1097627.0,38.4146,38.4146,38.259,38.2785,1097627.0
2023-06-27 15:35:00,39.36,39.38,39.29,39.35,648732.0,38.2785,38.2979,38.2104,38.2687,648732.0
2023-06-27 15:40:00,39.36,39.41,39.34,39.39,742258.0,38.2785,38.3271,38.259,38.3076,742258.0
2023-06-27 15:45:00,39.39,39.45,39.34,39.42,1096174.0,38.3076,38.366,38.259,38.3368,1096174.0
2023-06-27 15:50:00,39.42,39.42,39.24,39.29,1747484.0,38.3368,38.3368,38.1618,38.2104,1747484.0
2023-06-27 15:55:00,39.29,39.34,39.21,39.28,1609139.0,38.2104,38.259,38.1326,38.2007,1609139.0
2023-06-28 09:30:00,38.67,38.97,38.63,38.94,3291467.0,37.6074,37.8992,37.5685,37.87,3291467.0
2023-06-28 09:35:00,38.94,39.12,38.84,39.05,2587148.0,37.87,38.0451,37.7728,37.977,2587148.0
2023-06-28 09:40:00,39.04,39.24,38.91,38.94,2966660.0,37.9673,38.1618,37.8408,37.87,2966660.0
2023-06-28 09:45:00,38.94,39.08,38.73,39.02,2495177.0,37.87,38.0062,37.6658,37.9478,2495177.0
2023-06-28 09:50:00,39.02,39.09,38.87,38.92,1759533.0,37.9478,38.0159,37.8019,37.8506,1759533.0
2023-06-28 09:55:00,38.92,39.28,38.9,39.15,2695407.0,37.8506,38.2007,37.8311,38.0742,2695407.0
2023-06-28 10:00:00,39.15,39.18,38.93,38.98,1581742.0,38.0742,38.1034,37.8603,37.9089,1581742.0
2023-06-28 10:05:00,38.98,39.04,38.87,38.98,1387266.0,37.9089,37.9673,37.8019,37.9089,1387266.0
2023-06-28 10:10:00,38.98,39.02,38.77,38.93,1462303.0,37.9089,37.9478,37.7047,37.8603,1462303.0
2023-06-28 10:15:00,38.93,39.33,38.89,39.33,2896741.0,37.8603,38.2493,37.8214,38.2493,2896741.0
2023-06-28 10:20:00,39.33,39.45,39.22,39.26,2501320.0,38.2493,38.366,38.1423,38.1812,2501320.0
2023-06-28 10:25:00,39.26,39.57,39.24,39.54,2257480.0,38.1812,38.4827,38.1618,38.4535,2257480.0
2023-06-28 10:30:00,39.54,39.78,39.49,39.71,2661332.0,38.4535,38.6869,38.4049,38.6188,2661332.0
2023-06-28 10:35:00,39.71,39.95,39.7,39.86,2064561.0,38.6188,38.8523,38.6091,38.7647,2064561.0
2023-06-28 10:40:00,39.87,39.95,39.83,39.84,1606322.0,38.7745,38.8523,38.7356,38.7453,1606322.0
2023-06-28 10:45:00,39.85,40.01,39.83,40.0,1449896.0,38.755,38.9106,38.7356,38.9009,1449896.0
2023-06-28 10:50:00,40.0,40.04,39.91,39.98,1180600.0,38.9009,38.9398,38.8134,38.8814,1180600.0
2023-06-28 10:55:00,39.98,40.01,39.78,39.81,1534931.0,38.8814,38.9106,38.6869,38.7161,1534931.0
2023-06-28 11:00:00,39.82,39.92,39.78,39.91,1125903.0,38.7258,38.8231,38.6869,38.8134,1125903.0
2023-06-28 11:05:00,39.91,39.94,39.8,39.86,829670.0,38.8134,38.8425,38.7064,38.7647,829670.0
2023-06-28 11:10:00,39.86,39.9,39.52,39.61,2115238.0,38.7647,38.8036,38.4341,38.5216,2115238.0
2023-06-28 11:15:00,39.6,39.77,39.49,39.73,1638043.0,38.5119,38.6772,38.4049,38.6383,1638043.0
2023-06-28 11:20:00,39.74,39.75,39.43,39.43,1286178.0,38.648,38.6577,38.3465,38.3465,1286178.0
2023-06-28 11:25:00,39.43,39.57,39.32,39.56,1586413.0,38.3465,38.4827,38.2396,38.473,1586413.0
2023-06-28 11:30:00,39.56,39.74,39.53,39.73,1248108.0,38.473,38.648,38.4438,38.6383,1248108.0
2023-06-28 11:35:00,39.73,39.89,39.68,39.84,937029.0,38.6383,38.7939,38.5897,38.7453,937029.0
2023-06-28 11:40:00,39.84,39.88,39.75,39.87,860310.0,38.7453,38.7842,38.6577,38.7745,860310.0
2023-06-28 11:45:00,39.87,39.88,39.71,39.73,800754.0,38.7745,38.7842,38.6188,38.6383,800754.0
2023-06-28 11:50:00,39.72,39.83,39.68,39.77,595161.0,38.6286,38.7356,38.5897,38.6772,595161.0
2023-06-28 11:55:00,39.77,39.87,39.73,39.86,546288.0,38.6772,38.7745,38.6383,38.7647,546288.0
2023-06-28 12:00:00,39.86,39.86,39.72,39.82,666024.0,38.7647,38.7647,38.6286,38.7258,666024.0
2023-06-28 12:05:00,39.82,39.93,39.77,39.92,1069058.0,38.7258,38.8328,38.6772,38.8231,1069058.0
2023-06-28 12:10:00,39.93,40.1,39.9,40.07,1351634.0,38.8328,38.9981,38.8036,38.969,1351634.0
2023-06-28 12:15:00,40.06,40.14,40.05,40.1,664934.0,38.9592,39.037,38.9495,38.9981,664934.0
2023-06-28 12:20:00,40.11,40.12,39.89,39.91,1233373.0,39.0079,39.0176,38.7939,38.8134,1233373.0
2023-06-28 12:25:00,39.9,39.92,39.46,39.56,1950319.0,38.8036,38.8231,38.3757,38.473,1950319.0
2023-06-28 12:30:00,39.56,39.57,39.39,39.47,1740129.0,38.473,38.4827,38.3076,38.3854,1740129.0
2023-06-28 12:35:00,39.47,39.52,39.29,39.37,1398080.0,38.3854,38.4341,38.2104,38.2882,1398080.0
2023-06-28 12:40:00,39.37,39.46,39.07,39.12,2082945.0,38.2882,38.3757,37.9964,38.0451,2082945.0
2023-06-28 12:45:00,39.11,39.25,39.05,39.13,1743873.0,38.0353,38.1715,37.977,38.0548,1743873.0
2023-06-28 12:50:00,39.14,39.23,38.91,39.03,2106733.0,38.0645,38.152,37.8408,37.9575,2106733.0
2023-06-28 12:55:00,39.02,39.15,38.89,39.12,1316572.0,37.9478,38.0742,37.8214,38.0451,1316572.0
2023-06-28 13:00:00,39.11,39.19,38.95,39.12,1164657.0,38.0353,38.1131,37.8797,38.0451,1164657.0
2023-06-28 13:05:00,39.12,39.25,39.1,39.13,875300.0,38.0451,38.1715,38.0256,38.0548,875300.0
2023-06-28 13:10:00,39.14,39.17,39.05,39.16,882979.0,38.0645,38.0937,37.977,38.084,882979.0
2023-06-28 13:15:00,39.16,39.2,39.1,39.18,492057.0,38.084,38.1229,38.0256,38.1034,492057.0
2023-06-28 13:20:00,39.18,39.36,39.14,39.32,1188461.0,38.1034,38.2785,38.0645,38.2396,1188461.0
2023-06-28 13:25:00,39.32,39.4,39.3,39.4,812530.0,38.2396,38.3174,38.2201,38.3174,812530.0
2023-06-28 13:30:00,39.41,39.5,39.27,39.27,1834618.0,38.3271,38.4146,38.1909,38.1909,1834618.0
2023-06-28 13:35:00,39.27,39.41,39.26,39.35,676813.0,38.1909,38.3271,38.1812,38.2687,676813.0
2023-06-28 13:40:00,39.35,39.38,39.22,39.28,627976.0,38.2687,38.2979,38.1423,38.2007,627976.0
2023-06-28 13:45:00,39.29,39.33,39.18,39.22,477521.0,38.2104,38.2493,38.1034,38.1423,477521.0
2023-06-28 13:50:00,39.22,39.28,39.11,39.28,769644.0,38.1423,38.2007,38.0353,38.2007,769644.0
2023-06-28 13:55:00,39.28,39.38,39.16,39.25,720539.0,38.2007,38.2979,38.084,38.1715,720539.0
2023-06-28 14:00:00,39.25,39.42,39.21,39.39,898864.0,38.1715,38.3368,38.1326,38.3076,898864.0
2023-06-28 14:05:00,39.4,39.47,39.37,39.4,814508.0,38.3174,38.3854,38.2882,38.3174,814508.0
2023-06-28 14:10:00,39.4,39.47,39.38,39.43,642119.0,38.3174,38.3854,38.2979,38.3465,642119.0
2023-06-28 14:15:00,39.44,39.51,39.38,39.49,738107.0,38.3563,38.4243,38.2979,38.4049,738107.0
2023-06-28 14:20:00,39.48,39.57,39.45,39.55,923640.0,38.3952,38.4827,38.366,38.4632,923640.0
2023-06-28 14:25:00,39.55,39.59,39.47,39.49,801374.0,38.4632,38.5021,38.3854,38.4049,801374.0
2023-06-28 14:30:00,39.49,39.54,39.39,39.49,645051.0,38.4049,38.4535,38.3076,38.4049,645051.0
2023-06-28 14:35:00,39.5,39.51,39.3,39.34,1145223.0,38.4146,38.4243,38.2201,38.259,1145223.0
2023-06-28 14:40:00,39.34,39.47,39.27,39.44,856004.0,38.259,38.3854,38.1909,38.3563,856004.0
2023-06-28 14:45:00,39.43,39.43,39.36,39.37,343439.0,38.3465,38.3465,38.2785,38.2882,343439.0
2023-06-28 14:50:00,39.37,39.44,39.32,39.39,465225.0,38.2882,38.3563,38.2396,38.3076,465225.0
2023-06-28 14:55:00,39.4,39.4,39.32,39.38,458541.0,38.3174,38.3174,38.2396,38.2979,458541.0
2023-06-28 15:00:00,39.39,39.42,39.12,39.15,900897.0,38.3076,38.3368,38.0451,38.0742,900897.0
2023-06-28 15:05:00,39.14,39.17,38.93,39.12,1525631.0,38.0645,38.0937,37.8603,38.0451,1525631.0
2023-06-28 15:10:00,39.12,39.29,39.09,39.28,892179.0,38.0451,38.2104,38.0159,38.2007,892179.0
2023-06-28 15:15:00,39.28,39.37,39.25,39.37,907098.0,38.2007,38.2882,38.1715,38.2882,907098.0
2023-06-28 15:20:00,39.37,39.41,39.32,39.39,816596.0,38.2882,38.3271,38.2396,38.3076,816596.0
2023-06-28 15:25:00,39.38,39.41,39.21,39.24,703747.0,38.2979,38.3271,38.1326,38.1618,703747.0
2023-06-28 15:30:00,39.24,39.28,39.16,39.2,853678.0,38.1618,38.2007,38.084,38.1229,853678.0
2023-06-28 15:35:00,39.21,39.25,39.15,39.22,594195.0,38.1326,38.1715,38.0742,38.1423,594195.0
2023-06-28 15:40:00,39.23,39.33,39.21,39.22,1021589.0,38.152,38.2493,38.1326,38.1423,1021589.0
2023-06-28 15:45:00,39.22,39.31,39.2,39.27,507536.0,38.1423,38.2298,38.1229,38.1909,507536.0
2023-06-28 15:50:00,39.27,39.42,39.21,39.28,1561529.0,38.1909,38.3368,38.1326,38.2007,1561529.0
2023-06-28 15:55:00,39.27,39.51,39.19,39.5,1871846.0,38.1909,38.4243,38.1131,38.4146,1871846.0
2023-06-29 09:30:00,39.36,39.55,39.08,39.53,4215184.0,38.2785,38.4632,38.0062,38.4438,4215184.0
2023-06-29 09:35:00,39.53,39.56,39.28,39.43,2526550.0,38.4438,38.473,38.2007,38.3465,2526550.0
2023-06-29 09:40:00,39.43,39.49,39.09,39.11,2502580.0,38.3465,38.4049,38.0159,38.0353,2502580.0
2023-06-29 09:45:00,39.12,39.43,39.06,39.36,2664590.0,38.0451,38.3465,37.9867,38.2785,2664590.0
2023-06-29 09:50:00,39.36,39.43,39.24,39.3,1453357.0,38.2785,38.3465,38.1618,38.2201,1453357.0
2023-06-29 09:55:00,39.29,39.32,39.1,39.21,1606316.0,38.2104,38.2396,38.0256,38.1326,1606316.0
2023-06-29 10:00:00,39.21,39.4,39.18,39.38,2091873.0,38.1326,38.3174,38.1034,38.2979,2091873.0
2023-06-29 10:05:00,39.39,39.47,38.85,38.9,4002021.0,38.3076,38.3854,37.7825,37.8311,4002021.0
2023-06-29 10:10:00,38.9,38.93,38.71,38.92,2530061.0,37.8311,37.8603,37.6463,37.8506,2530061.0
2023-06-29 10:15:00,38.91,39.07,38.87,38.98,1903034.0,37.8408,37.9964,37.8019,37.9089,1903034.0
2023-06-29 10:20:00,38.98,39.24,38.95,39.0,2271544.0,37.9089,38.1618,37.8797,37.9284,2271544.0
2023-06-29 10:25:00,39.0,39.12,38.91,38.92,1475930.0,37.9284,38.0451,37.8408,37.8506,1475930.0
2023-06-29 10:30:00,38.92,39.03,38.73,39.02,2373738.0,37.8506,37.9575,37.6658,37.9478,2373738.0
2023-06-29 10:35:00,39.02,39.1,38.88,39.05,1643766.0,37.9478,38.0256,37.8117,37.977,1643766.0
2023-06-29 10:40:00,39.05,39.1,38.78,38.91,2020183.0,37.977,38.0256,37.7144,37.8408,2020183.0
2023-06-29 10:45:00,38.89,38.91,38.67,38.84,2193137.0,37.8214,37.8408,37.6074,37.7728,2193137.0
2023-06-29 10:50:00,38.84,38.94,38.8,38.91,975436.0,37.7728,37.87,37.7339,37.8408,975436.0
2023-06-29 10:55:00,38.91,39.07,38.87,38.98,1199851.0,37.8408,37.9964,37.8019,37.9089,1199851.0
2023-06-29 11:00:00,38.99,39.09,38.94,39.08,782477.0,37.9186,38.0159,37.87,38.0062,782477.0
2023-06-29 11:05:00,39.07,39.27,39.03,39.22,2039303.0,37.9964,38.1909,37.9575,38.1423,2039303.0
2023-06-29 11:10:00,39.22,39.34,39.17,39.28,1292758.0,38.1423,38.259,38.0937,38.2007,1292758.0
2023-06-29 11:15:00,39.29,39.4,39.25,39.35,1266304.0,38.2104,38.3174,38.1715,38.2687,1266304.0
2023-06-29 11:20:00,39.35,39.47,39.34,39.46,1376753.0,38.2687,38.3854,38.259,38.3757,1376753.0
2023-06-29 11:25:00,39.46,39.5,39.38,39.46,1103858.0,38.3757,38.4146,38.2979,38.3757,1103858.0
2023-06-29 11:30:00,39.47,39.5,39.29,39.33,1203162.0,38.3854,38.4146,38.2104,38.2493,1203162.0
2023-06-29 11:35:00,39.33,39.36,39.25,39.36,783393.0,38.2493,38.2785,38.1715,38.2785,783393.0
2023-06-29 11:40:00,39.36,39.47,39.28,39.29,1645324.0,38.2785,38.3854,38.2007,38.2104,1645324.0
2023-06-29 11:45:00,39.29,39.39,39.26,39.32,786260.0,38.2104,38.3076,38.1812,38.2396,786260.0
2023-06-29 11:50:00,39.32,39.45,39.31,39.42,584599.0,38.2396,38.366,38.2298,38.3368,584599.0
2023-06-29 11:55:00,39.42,39.46,39.35,39.39,677147.0,38.3368,38.3757,38.2687,38.3076,677147.0
2023-06-29 12:00:00,39.4,39.53,39.32,39.37,1336400.0,38.3174,38.4438,38.2396,38.2882,1336400.0
2023-06-29 12:05:00,39.37,39.38,39.26,39.37,786262.0,38.2882,38.2979,38.1812,38.2882,786262.0
2023-06-29 12:10:00,39.37,39.39,39.18,39.22,907152.0,38.2882,38.3076,38.1034,38.1423,907152.0
2023-06-29 12:15:00,39.22,39.3,39.11,39.28,1270129.0,38.1423,38.2201,38.0353,38.2007,1270129.0
2023-06-29 12:20:00,39.28,39.3,39.25,39.28,590647.0,38.2007,38.2201,38.1715,38.2007,590647.0
2023-06-29 12:25:00,39.27,39.39,39.23,39.36,838794.0,38.1909,38.3076,38.152,38.2785,838794.0
2023-06-29 12:30:00,39.36,39.38,39.26,39.34,632774.0,38.2785,38.2979,38.1812,38.259,632774.0
2023-06-29 12:35:00,39.34,39.36,39.23,39.26,589805.0,38.259,38.2785,38.152,38.1812,589805.0
2023-06-29 12:40:00,39.26,39.38,39.23,39.36,516855.0,38.1812,38.2979,38.152,38.2785,516855.0
2023-06-29 12:45:00,39.37,39.44,39.33,39.37,887013.0,38.2882,38.3563,38.2493,38.2882,887013.0
2023-06-29 12:50:00,39.37,39.39,39.31,39.33,401608.0,38.2882,38.3076,38.2298,38.2493,401608.0
2023-06-29 12:55:00,39.32,39.33,39.03,39.13,1257914.0,38.2396,38.2493,37.9575,38.0548,1257914.0
2023-06-29 13:00:00,39.12,39.14,39.01,39.04,865683.0,38.0451,38.0645,37.9381,37.9673,865683.0
2023-06-29 13:05:00,39.04,39.09,38.89,39.08,1586230.0,37.9673,38.0159,37.8214,38.0062,1586230.0
2023-06-29 13:10:00,39.08,39.11,39.01,39.07,699316.0,38.0062,38.0353,37.9381,37.9964,699316.0
2023-06-29 13:15:00,39.07,39.19,39.05,39.17,613274.0,37.9964,38.1131,37.977,38.0937,613274.0
2023-06-29 13:20:00,39.18,39.24,39.15,39.19,707023.0,38.1034,38.1618,38.0742,38.1131,707023.0
2023-06-29 13:25:00,39.2,39.23,39.12,39.19,475509.0,38.1229,38.152,38.0451,38.1131,475509.0
2023-06-29 13:30:00,39.19,39.21,39.04,39.09,747773.0,38.1131,38.1326,37.9673,38.0159,747773.0
2023-06-29 13:35:00,39.09,39.11,39.02,39.08,361990.0,38.0159,38.0353,37.9478,38.0062,361990.0
2023-06-29 13:40:00,39.07,39.11,38.98,39.03,538280.0,37.9964,38.0353,37.9089,37.9575,538280.0
2023-06-29 13:45:00,39.03,39.06,38.96,39.05,497654.0,37.9575,37.9867,37.8895,37.977,497654.0
2023-06-29 13:50:00,39.05,39.11,39.02,39.09,464777.0,37.977,38.0353,37.9478,38.0159,464777.0
2023-06-29 13:55:00,39.1,39.13,38.87,38.91,1030042.0,38.0256,38.0548,37.8019,37.8408,1030042.0
2023-06-29 14:00:00,38.91,38.92,38.72,38.82,1433001.0,37.8408,37.8506,37.6561,37.7533,1433001.0
2023-06-29 14:05:00,38.81,38.85,38.72,38.77,1353652.0,37.7436,37.7825,37.6561,37.7047,1353652.0
2023-06-29 14:10:00,38.77,38.9,38.75,38.89,754614.0,37.7047,37.8311,37.6852,37.8214,754614.0
2023-06-29 14:15:00,38.89,38.93,38.86,38.92,557903.0,37.8214,37.8603,37.7922,37.8506,557903.0
2023-06-29 14:20:00,38.91,39.02,38.91,39.01,624297.0,37.8408,37.9478,37.8408,37.9381,624297.0
2023-06-29 14:25:00,39.0,39.04,38.95,39.0,457879.0,37.9284,37.9673,37.8797,37.9284,457879.0
2023-06-29 14:30:00,39.0,39.01,38.93,38.95,585523.0,37.9284,37.9381,37.8603,37.8797,585523.0
2023-06-29 14:35:00,38.96,39.04,38.95,39.02,316318.0,37.8895,37.9673,37.8797,37.9478,316318.0
2023-06-29 14:40:00,39.01,39.03,38.85,38.96,897073.0,37.9381,37.9575,37.7825,37.8895,897073.0
2023-06-29 14:45:00,38.96,39.02,38.95,38.97,471798.0,37.8895,37.9478,37.8797,37.8992,471798.0
2023-06-29 14:50:00,38.98,38.99,38.89,38.92,341622.0,37.9089,37.9186,37.8214,37.8506,341622.0
2023-06-29 14:55:00,38.93,39.06,38.89,39.05,582230.0,37.8603,37.9867,37.8214,37.977,582230.0
2023-06-29 15:00:00,39.05,39.1,39.02,39.08,857094.0,37.977,38.0256,37.9478,38.0062,857094.0
2023-06-29 15:05:00,39.09,39.11,39.01,39.05,524896.0,38.0159,38.0353,37.9381,37.977,524896.0
2023-06-29 15:10:00,39.06,39.08,39.01,39.04,425100.0,37.9867,38.0062,37.9381,37.9673,425100.0
2023-06-29 15:15:00,39.04,39.12,38.97,39.0,642667.0,37.9673,38.0451,37.8992,37.9284,642667.0
2023-06-29 15:20:00,38.99,39.05,38.89,38.97,461854.0,37.9186,37.977,37.8214,37.8992,461854.0
2023-06-29 15:25:00,38.97,39.07,38.96,39.05,534226.0,37.8992,37.9964,37.8895,37.977,534226.0
2023-06-29 15:30:00,39.04,39.11,39.01,39.07,664830.0,37.9673,38.0353,37.9381,37.9964,664830.0
2023-06-29 15:35:00,39.07,39.09,38.99,39.04,407384.0,37.9964,38.0159,37.9186,37.9673,407384.0
2023-06-29 15:40:00,39.03,39.03,38.92,38.93,483246.0,37.9575,37.9575,37.8506,37.8603,483246.0
2023-06-29 15:45:00,38.93,39.1,38.92,39.06,695124.0,37.8603,38.0256,37.8506,37.9867,695124.0
2023-06-29 15:50:00,39.06,39.26,39.01,39.09,1978904.0,37.9867,38.1812,37.9381,38.0159,1978904.0
2023-06-29 15:55:00,39.1,39.23,39.01,39.22,1872718.0,38.0256,38.152,37.9381,38.1423,1872718.0
2023-06-30 09:30:00,40.4,40.55,40.29,40.47,3445012.0,39.2899,39.4358,39.1829,39.358,3445012.0
2023-06-30 09:35:00,40.47,40.59,40.42,40.53,2319011.0,39.358,39.4747,39.3093,39.4163,2319011.0
2023-06-30 09:40:00,40.53,40.77,40.46,40.76,2502402.0,39.4163,39.6497,39.3482,39.64,2502402.0
2023-06-30 09:45:00,40.76,40.99,40.72,40.98,2906172.0,39.64,39.8637,39.6011,39.854,2906172.0
2023-06-30 09:50:00,40.98,41.0,40.82,40.89,1925769.0,39.854,39.8734,39.6983,39.7664,1925769.0
2023-06-30 09:55:00,40.88,40.96,40.8,40.89,1598600.0,39.7567,39.8345,39.6789,39.7664,1598600.0
2023-06-30 10:00:00,40.89,41.0,40.85,40.95,1685473.0,39.7664,39.8734,39.7275,39.8248,1685473.0
2023-06-30 10:05:00,40.96,41.05,40.88,40.93,1481502.0,39.8345,39.922,39.7567,39.8053,1481502.0
2023-06-30 10:10:00,40.93,41.1,40.89,41.04,1417895.0,39.8053,39.9707,39.7664,39.9123,1417895.0
2023-06-30 10:15:00,41.04,41.24,41.03,41.23,1629266.0,39.9123,40.1068,39.9026,40.0971,1629266.0
2023-06-30 10:20:00,41.24,41.35,41.12,41.13,2137320.0,40.1068,40.2138,39.9901,39.9998,2137320.0
2023-06-30 10:25:00,41.13,41.22,41.12,41.17,1170874.0,39.9998,40.0874,39.9901,40.0387,1170874.0
2023-06-30 10:30:00,41.17,41.29,41.15,41.23,1389249.0,40.0387,40.1554,40.0193,40.0971,1389249.0
2023-06-30 10:35:00,41.23,41.23,41.03,41.17,2543580.0,40.0971,40.0971,39.9026,40.0387,2543580.0
2023-06-30 10:40:00,41.16,41.23,41.1,41.12,1256604.0,40.029,40.0971,39.9707,39.9901,1256604.0
2023-06-30 10:45:00,41.13,41.2,40.99,41.02,1206080.0,39.9998,40.0679,39.8637,39.8929,1206080.0
2023-06-30 10:50:00,41.02,41.14,40.94,41.13,1396019.0,39.8929,40.0096,39.815,39.9998,1396019.0
2023-06-30 10:55:00,41.12,41.17,40.98,41.01,1265527.0,39.9901,40.0387,39.854,39.8831,1265527.0
2023-06-30 11:00:00,41.02,41.07,40.96,41.04,1030918.0,39.8929,39.9415,39.8345,39.9123,1030918.0
2023-06-30 11:05:00,41.03,41.13,41.01,41.13,778350.0,39.9026,39.9998,39.8831,39.9998,778350.0
2023-06-30 11:10:00,41.13,41.19,41.07,41.15,1031715.0,39.9998,40.0582,39.9415,40.0193,1031715.0
2023-06-30 11:15:00,41.15,41.21,41.1,41.13,898162.0,40.0193,40.0776,39.9707,39.9998,898162.0
2023-06-30 11:20:00,41.13,41.13,41.01,41.09,990253.0,39.9998,39.9998,39.8831,39.9609,990253.0
2023-06-30 11:25:00,41.09,41.1,40.92,40.98,1417789.0,39.9609,39.9707,39.7956,39.854,1417789.0
2023-06-30 11:30:00,40.97,40.98,40.83,40.88,1605134.0,39.8442,39.854,39.7081,39.7567,1605134.0
2023-06-30 11:35:00,40.88,40.91,40.81,40.81,859008.0,39.7567,39.7859,39.6886,39.6886,859008.0
2023-06-30 11:40:00,40.81,40.83,40.7,40.73,1495907.0,39.6886,39.7081,39.5816,39.6108,1495907.0
2023-06-30 11:45:00,40.72,40.78,40.64,40.78,1575270.0,39.6011,39.6594,39.5233,39.6594,1575270.0
2023-06-30 11:50:00,40.77,40.8,40.69,40.74,1055586.0,39.6497,39.6789,39.5719,39.6205,1055586.0
2023-06-30 11:55:00,40.73,40.86,40.72,40.86,1368427.0,39.6108,39.7372,39.6011,39.7372,1368427.0
2023-06-30 12:00:00,40.86,40.94,40.83,40.94,913786.0,39.7372,39.815,39.7081,39.815,913786.0
2023-06-30 12:05:00,40.93,40.96,40.78,40.81,1198731.0,39.8053,39.8345,39.6594,39.6886,1198731.0
2023-06-30 12:10:00,40.81,40.9,40.79,40.86,757398.0,39.6886,39.7761,39.6692,39.7372,757398.0
2023-06-30 12:15:00,40.86,40.91,40.84,40.91,668099.0,39.7372,39.7859,39.7178,39.7859,668099.0
2023-06-30 12:20:00,40.92,40.99,40.91,40.98,1045881.0,39.7956,39.8637,39.7859,39.854,1045881.0
2023-06-30 12:25:00,40.98,40.99,40.91,40.98,542343.0,39.854,39.8637,39.7859,39.854,542343.0
2023-06-30 12:30:00,40.99,41.06,40.97,41.02,937672.0,39.8637,39.9318,39.8442,39.8929,937672.0
2023-06-30 12:35:00,41.03,41.09,41.02,41.05,451217.0,39.9026,39.9609,39.8929,39.922,451217.0
2023-06-30 12:40:00,41.06,41.09,41.04,41.07,548117.0,39.9318,39.9609,39.9123,39.9415,548117.0
2023-06-30 12:45:00,41.07,41.16,41.06,41.13,778031.0,39.9415,40.029,39.9318,39.9998,778031.0
2023-06-30 12:50:00,41.14,41.17,41.11,41.16,433070.0,40.0096,40.0387,39.9804,40.029,433070.0
2023-06-30 12:55:00,41.16,41.22,41.15,41.19,810260.0,40.029,40.0874,40.0193,40.0582,810260.0
2023-06-30 13:00:00,41.2,41.2,41.07,41.11,1011145.0,40.0679,40.0679,39.9415,39.9804,1011145.0
2023-06-30 13:05:00,41.12,41.21,41.09,41.17,714586.0,39.9901,40.0776,39.9609,40.0387,714586.0
2023-06-30 13:10:00,41.16,41.19,41.11,41.16,528797.0,40.029,40.0582,39.9804,40.029,528797.0
2023-06-30 13:15:00,41.15,41.17,41.1,41.11,384984.0,40.0193,40.0387,39.9707,39.9804,384984.0
2023-06-30 13:20:00,41.11,41.16,41.05,41.1,694714.0,39.9804,40.029,39.922,39.9707,694714.0
2023-06-30 13:25:00,41.1,41.14,41.06,41.11,387000.0,39.9707,40.0096,39.9318,39.9804,387000.0
2023-06-30 13:30:00,41.11,41.23,41.11,41.21,782409.0,39.9804,40.0971,39.9804,40.0776,782409.0
2023-06-30 13:35:00,41.2,41.22,41.12,41.12,526513.0,40.0679,40.0874,39.9901,39.9901,526513.0
2023-06-30 13:40:00,41.13,41.17,41.11,41.14,373074.0,39.9998,40.0387,39.9804,40.0096,373074.0
2023-06-30 13:45:00,41.15,41.21,41.11,41.2,460255.0,40.0193,40.0776,39.9804,40.0679,460255.0
2023-06-30 13:50:00,41.21,41.21,41.15,41.15,321755.0,40.0776,40.0776,40.0193,40.0193,321755.0
2023-06-30 13:55:00,41.15,41.2,41.13,41.2,346266.0,40.0193,40.0679,39.9998,40.0679,346266.0
2023-06-30 14:00:00,41.19,41.2,41.14,41.18,501575.0,40.0582,40.0679,40.0096,40.0485,501575.0
2023-06-30 14:05:00,41.18,41.22,41.14,41.15,436759.0,40.0485,40.0874,40.0096,40.0193,436759.0
2023-06-30 14:10:00,41.14,41.14,41.05,41.11,747569.0,40.0096,40.0096,39.922,39.9804,747569.0
2023-06-30 14:15:00,41.12,41.19,41.11,41.14,505643.0,39.9901,40.0582,39.9804,40.0096,505643.0
2023-06-30 14:20:00,41.14,41.16,41.1,41.13,449779.0,40.0096,40.029,39.9707,39.9998,449779.0
2023-06-30 14:25:00,41.13,41.25,41.11,41.24,923230.0,39.9998,40.1165,39.9804,40.1068,923230.0
2023-06-30 14:30:00,41.25,41.25,41.13,41.17,613103.0,40.1165,40.1165,39.9998,40.0387,613103.0
2023-06-30 14:35:00,41.17,41.21,41.13,41.2,384853.0,40.0387,40.0776,39.9998,40.0679,384853.0
2023-06-30 14:40:00,41.2,41.21,41.12,41.16,452054.0,40.0679,40.0776,39.9901,40.029,452054.0
2023-06-30 14:45:00,41.16,41.18,41.03,41.15,774772.0,40.029,40.0485,39.9026,40.0193,774772.0
2023-06-30 14:50:00,41.14,41.2,41.12,41.14,501222.0,40.0096,40.0679,39.9901,40.0096,501222.0
2023-06-30 14:55:00,41.14,41.14,41.03,41.13,513568.0,40.0096,40.0096,39.9026,39.9998,513568.0
2023-06-30 15:00:00,41.13,41.15,41.03,41.07,776338.0,39.9998,40.0193,39.9026,39.9415,776338.0
2023-06-30 15:05:00,41.06,41.1,40.98,41.09,812992.0,39.9318,39.9707,39.854,39.9609,812992.0
2023-06-30 15:10:00,41.09,41.2,41.07,41.19,462728.0,39.9609,40.0679,39.9415,40.0582,462728.0
2023-06-30 15:15:00,41.19,41.23,41.15,41.16,664383.0,40.0582,40.0971,40.0193,40.029,664383.0
2023-06-30 15:20:00,41.17,41.18,41.1,41.17,610480.0,40.0387,40.0485,39.9707,40.0387,610480.0
2023-06-30 15:25:00,41.16,41.22,41.13,41.2,474143.0,40.029,40.0874,39.9998,40.0679,474143.0
2023-06-30 15:30:00,41.2,41.22,41.12,41.18,644228.0,40.0679,40.0874,39.9901,40.0485,644228.0
2023-06-30 15:35:00,41.19,41.27,41.18,41.26,851573.0,40.0582,40.136,40.0485,40.1263,851573.0
2023-06-30 15:40:00,41.26,41.27,41.16,41.19,844155.0,40.1263,40.136,40.029,40.0582,844155.0
2023-06-30 15:45:00,41.18,41.18,41.06,41.16,996271.0,40.0485,40.0485,39.9318,40.029,996271.0
2023-06-30 15:50:00,41.16,41.29,41.08,41.28,2321548.0,40.029,40.1554,39.9512,40.1457,2321548.0
2023-06-30 15:55:00,41.28,41.28,41.0,41.0,2024911.0,40.1457,40.1457,39.8734,39.8734,2024911.0
2023-07-03 09:30:00,41.2,41.32,41.11,41.26,2392216.0,40.0679,40.1846,39.9804,40.1263,2392216.0
2023-07-03 09:35:00,41.26,41.3,41.07,41.22,1695373.0,40.1263,40.1652,39.9415,40.0874,1695373.0
2023-07-03 09:40:00,41.23,41.37,41.23,41.36,1522411.0,40.0971,40.2332,40.0971,40.2235,1522411.0
2023-07-03 09:45:00,41.36,41.44,41.24,41.4,1417238.0,40.2235,40.3013,40.1068,40.2624,1417238.0
2023-07-03 09:50:00,41.39,41.49,41.33,41.34,1641778.0,40.2527,40.3499,40.1943,40.2041,1641778.0
2023-07-03 09:55:00,41.34,41.39,41.2,41.35,1400202.0,40.2041,40.2527,40.0679,40.2138,1400202.0
2023-07-03 10:00:00,41.35,41.47,41.29,41.33,1647839.0,40.2138,40.3305,40.1554,40.1943,1647839.0
2023-07-03 10:05:00,41.33,41.38,41.22,41.34,1194570.0,40.1943,40.243,40.0874,40.2041,1194570.0
2023-07-03 10:10:00,41.34,41.36,41.22,41.27,794234.0,40.2041,40.2235,40.0874,40.136,794234.0
2023-07-03 10:15:00,41.26,41.29,41.19,41.22,750879.0,40.1263,40.1554,40.0582,40.0874,750879.0
2023-07-03 10:20:00,41.22,41.32,41.13,41.32,1016117.0,40.0874,40.1846,39.9998,40.1846,1016117.0
2023-07-03 10:25:00,41.31,41.33,41.2,41.22,817694.0,40.1749,40.1943,40.0679,40.0874,817694.0
2023-07-03 10:30:00,41.21,41.25,41.04,41.13,1283530.0,40.0776,40.1165,39.9123,39.9998,1283530.0
2023-07-03 10:35:00,41.12,41.15,40.97,40.98,1386669.0,39.9901,40.0193,39.8442,39.854,1386669.0
2023-07-03 10:40:00,40.97,41.0,40.88,40.98,875827.0,39.8442,39.8734,39.7567,39.854,875827.0
2023-07-03 10:45:00,40.98,40.99,40.89,40.99,742957.0,39.854,39.8637,39.7664,39.8637,742957.0
2023-07-03 10:50:00,40.99,41.04,40.93,41.03,932616.0,39.8637,39.9123,39.8053,39.9026,932616.0
2023-07-03 10:55:00,41.02,41.05,40.86,40.9,821413.0,39.8929,39.922,39.7372,39.7761,821413.0
2023-07-03 11:00:00,40.9,40.94,40.85,40.88,657122.0,39.7761,39.815,39.7275,39.7567,657122.0
2023-07-03 11:05:00,40.87,40.98,40.85,40.93,565494.0,39.747,39.854,39.7275,39.8053,565494.0
2023-07-03 11:10:00,40.94,41.0,40.9,40.99,463660.0,39.815,39.8734,39.7761,39.8637,463660.0
2023-07-03 11:15:00,40.98,41.05,40.92,40.99,723771.0,39.854,39.922,39.7956,39.8637,723771.0
2023-07-03 11:20:00,41.0,41.03,40.97,41.02,331688.0,39.8734,39.9026,39.8442,39.8929,331688.0
2023-07-03 11:25:00,41.02,41.03,40.87,40.95,498617.0,39.8929,39.9026,39.747,39.8248,498617.0
2023-07-03 11:30:00,40.95,40.99,40.87,40.95,483385.0,39.8248,39.8637,39.747,39.8248,483385.0
2023-07-03 11:35:00,40.95,40.95,40.86,40.9,417428.0,39.8248,39.8248,39.7372,39.7761,417428.0
2023-07-03 11:40:00,40.9,40.96,40.84,40.9,536873.0,39.7761,39.8345,39.7178,39.7761,536873.0
2023-07-03 11:45:00,40.9,40.96,40.86,40.96,306263.0,39.7761,39.8345,39.7372,39.8345,306263.0
2023-07-03 11:50:00,40.96,40.98,40.9,40.98,331866.0,39.8345,39.854,39.7761,39.854,331866.0
2023-07-03 11:55:00,40.98,40.98,40.9,40.95,329452.0,39.854,39.854,39.7761,39.8248,329452.0
2023-07-03 12:00:00,40.95,40.98,40.92,40.95,294796.0,39.8248,39.854,39.7956,39.8248,294796.0
2023-07-03 12:05:00,40.96,40.98,40.91,40.92,280969.0,39.8345,39.854,39.7859,39.7956,280969.0
2023-07-03 12:10:00,40.92,41.01,40.91,41.0,393814.0,39.7956,39.8831,39.7859,39.8734,393814.0
2023-07-03 12:15:00,41.0,41.07,40.97,41.07,374173.0,39.8734,39.9415,39.8442,39.9415,374173.0
2023-07-03 12:20:00,41.07,41.1,41.05,41.08,490142.0,39.9415,39.9707,39.922,39.9512,490142.0
2023-07-03 12:25:00,41.09,41.14,41.06,41.1,568969.0,39.9609,40.0096,39.9318,39.9707,568969.0
2023-07-03 12:30:00,41.1,41.15,41.07,41.12,594193.0,39.9707,40.0193,39.9415,39.9901,594193.0
2023-07-03 12:35:00,41.12,41.13,41.08,41.12,386429.0,39.9901,39.9998,39.9512,39.9901,386429.0
2023-07-03 12:40:00,41.12,41.18,41.11,41.15,517072.0,39.9901,40.0485,39.9804,40.0193,517072.0
2023-07-03 12:45:00,41.15,41.2,41.13,41.18,656967.0,40.0193,40.0679,39.9998,40.0485,656967.0
2023-07-03 12:50:00,41.17,41.2,41.12,41.2,569921.0,40.0387,40.0679,39.9901,40.0679,569921.0
2023-07-03 12:55:00,41.2,41.31,41.2,41.29,1399065.0,40.0679,40.1749,40.0679,40.1554,1399065.0
2023-07-05 09:30:00,40.72,41.11,40.71,41.04,3019175.0,39.6011,39.9804,39.5914,39.9123,3019175.0
2023-07-05 09:35:00,41.04,41.16,40.96,41.14,2092483.0,39.9123,40.029,39.8345,40.0096,2092483.0
2023-07-05 09:40:00,41.14,41.44,41.1,41.43,3021918.0,40.0096,40.3013,39.9707,40.2916,3021918.0
2023-07-05 09:45:00,41.43,41.55,41.39,41.43,2109903.0,40.2916,40.4083,40.2527,40.2916,2109903.0
2023-07-05 09:50:00,41.43,41.48,41.3,41.46,1609911.0,40.2916,40.3402,40.1652,40.3208,1609911.0
2023-07-05 09:55:00,41.46,41.48,41.34,41.38,1189153.0,40.3208,40.3402,40.2041,40.243,1189153.0
2023-07-05 10:00:00,41.39,41.57,41.33,41.39,1445238.0,40.2527,40.4277,40.1943,40.2527,1445238.0
2023-07-05 10:05:00,41.39,41.53,41.37,41.39,1025280.0,40.2527,40.3888,40.2332,40.2527,1025280.0
2023-07-05 10:10:00,41.39,41.46,41.31,41.45,1184816.0,40.2527,40.3208,40.1749,40.311,1184816.0
2023-07-05 10:15:00,41.46,41.69,41.44,41.64,1845713.0,40.3208,40.5444,40.3013,40.4958,1845713.0
2023-07-05 10:20:00,41.64,41.71,41.62,41.7,1084790.0,40.4958,40.5639,40.4764,40.5542,1084790.0
2023-07-05 10:25:00,41.7,41.78,41.66,41.66,1268553.0,40.5542,40.632,40.5153,40.5153,1268553.0
2023-07-05 10:30:00,41.67,41.77,41.67,41.71,786892.0,40.525,40.6222,40.525,40.5639,786892.0
2023-07-05 10:35:00,41.72,41.84,41.72,41.78,1157257.0,40.5736,40.6903,40.5736,40.632,1157257.0
2023-07-05 10:40:00,41.78,41.81,41.62,41.64,1015967.0,40.632,40.6611,40.4764,40.4958,1015967.0
2023-07-05 10:45:00,41.64,41.7,41.5,41.61,1041791.0,40.4958,40.5542,40.3597,40.4666,1041791.0
2023-07-05 10:50:00,41.6,41.65,41.49,41.56,1008557.0,40.4569,40.5055,40.3499,40.418,1008557.0
2023-07-05 10:55:00,41.56,41.71,41.55,41.7,949038.0,40.418,40.5639,40.4083,40.5542,949038.0
2023-07-05 11:00:00,41.7,41.71,41.56,41.57,798893.0,40.5542,40.5639,40.418,40.4277,798893.0
2023-07-05 11:05:00,41.57,41.67,41.57,41.61,699692.0,40.4277,40.525,40.4277,40.4666,699692.0
2023-07-05 11:10:00,41.6,41.64,41.44,41.51,879460.0,40.4569,40.4958,40.3013,40.3694,879460.0
2023-07-05 11:15:00,41.51,41.52,41.32,41.39,1299227.0,40.3694,40.3791,40.1846,40.2527,1299227.0
2023-07-05 11:20:00,41.38,41.39,41.27,41.27,1020379.0,40.243,40.2527,40.136,40.136,1020379.0
2023-07-05 11:25:00,41.28,41.32,41.23,41.27,697701.0,40.1457,40.1846,40.0971,40.136,697701.0
2023-07-05 11:30:00,41.28,41.4,41.25,41.33,868245.0,40.1457,40.2624,40.1165,40.1943,868245.0
2023-07-05 11:35:00,41.34,41.35,41.2,41.27,821470.0,40.2041,40.2138,40.0679,40.136,821470.0
2023-07-05 11:40:00,41.27,41.38,41.25,41.37,500611.0,40.136,40.243,40.1165,40.2332,500611.0
2023-07-05 11:45:00,41.38,41.43,41.35,41.4,601281.0,40.243,40.2916,40.2138,40.2624,601281.0
2023-07-05 11:50:00,41.42,41.42,41.29,41.31,504763.0,40.2819,40.2819,40.1554,40.1749,504763.0
2023-07-05 11:55:00,41.32,41.35,41.15,41.2,814753.0,40.1846,40.2138,40.0193,40.0679,814753.0
2023-07-05 12:00:00,41.19,41.21,41.08,41.2,929248.0,40.0582,40.0776,39.9512,40.0679,929248.0
2023-07-05 12:05:00,41.2,41.24,41.17,41.2,544341.0,40.0679,40.1068,40.0387,40.0679,544341.0
2023-07-05 12:10:00,41.19,41.23,41.14,41.22,398537.0,40.0582,40.0971,40.0096,40.0874,398537.0
2023-07-05 12:15:00,41.23,41.37,41.21,41.33,865513.0,40.0971,40.2332,40.0776,40.1943,865513.0
2023-07-05 12:20:00,41.33,41.33,41.2,41.3,489013.0,40.1943,40.1943,40.0679,40.1652,489013.0
2023-07-05 12:25:00,41.3,41.38,41.28,41.34,483570.0,40.1652,40.243,40.1457,40.2041,483570.0
2023-07-05 12:30:00,41.35,41.39,41.22,41.24,711296.0,40.2138,40.2527,40.0874,40.1068,711296.0
2023-07-05 12:35:00,41.25,41.3,41.12,41.18,981617.0,40.1165,40.1652,39.9901,40.0485,981617.0
2023-07-05 12:40:00,41.18,41.25,41.16,41.19,271683.0,40.0485,40.1165,40.029,40.0582,271683.0
2023-07-05 12:45:00,41.2,41.2,41.1,41.2,382919.0,40.0679,40.0679,39.9707,40.0679,382919.0
2023-07-05 12:50:00,41.19,41.23,41.13,41.21,459132.0,40.0582,40.0971,39.9998,40.0776,459132.0
2023-07-05 12:55:00,41.21,41.32,41.21,41.3,381560.0,40.0776,40.1846,40.0776,40.1652,381560.0
2023-07-05 13:00:00,41.3,41.35,41.27,41.34,455025.0,40.1652,40.2138,40.136,40.2041,455025.0
2023-07-05 13:05:00,41.34,41.42,41.33,41.41,444428.0,40.2041,40.2819,40.1943,40.2721,444428.0
2023-07-05 13:10:00,41.41,41.41,41.33,41.36,525356.0,40.2721,40.2721,40.1943,40.2235,525356.0
2023-07-05 13:15:00,41.36,41.39,41.3,41.34,391194.0,40.2235,40.2527,40.1652,40.2041,391194.0
2023-07-05 13:20:00,41.34,41.42,41.31,41.41,438576.0,40.2041,40.2819,40.1749,40.2721,438576.0
2023-07-05 13:25:00,41.41,41.42,41.27,41.32,731196.0,40.2721,40.2819,40.136,40.1846,731196.0
2023-07-05 13:30:00,41.32,41.32,41.25,41.27,305014.0,40.1846,40.1846,40.1165,40.136,305014.0
2023-07-05 13:35:00,41.27,41.31,41.21,41.3,405153.0,40.136,40.1749,40.0776,40.1652,405153.0
2023-07-05 13:40:00,41.31,41.32,41.26,41.29,268994.0,40.1749,40.1846,40.1263,40.1554,268994.0
2023-07-05 13:45:00,41.28,41.36,41.27,41.34,306169.0,40.1457,40.2235,40.136,40.2041,306169.0
2023-07-05 13:50:00,41.35,41.36,41.31,41.33,231271.0,40.2138,40.2235,40.1749,40.1943,231271.0
2023-07-05 13:55:00,41.33,41.36,41.29,41.34,221687.0,40.1943,40.2235,40.1554,40.2041,221687.0
2023-07-05 14:00:00,41.35,41.49,41.29,41.33,1073882.0,40.2138,40.3499,40.1554,40.1943,1073882.0
2023-07-05 14:05:00,41.33,41.44,41.26,41.4,746862.0,40.1943,40.3013,40.1263,40.2624,746862.0
2023-07-05 14:10:00,41.4,41.41,41.31,41.33,390556.0,40.2624,40.2721,40.1749,40.1943,390556.0
2023-07-05 14:15:00,41.32,41.32,41.07,41.13,1306481.0,40.1846,40.1846,39.9415,39.9998,1306481.0
2023-07-05 14:20:00,41.12,41.15,40.97,41.01,1270310.0,39.9901,40.0193,39.8442,39.8831,1270310.0
2023-07-05 14:25:00,41.0,41.19,40.99,41.13,736533.0,39.8734,40.0582,39.8637,39.9998,736533.0
2023-07-05 14:30:00,41.13,41.21,41.13,41.2,471691.0,39.9998,40.0776,39.9998,40.0679,471691.0
2023-07-05 14:35:00,41.19,41.33,41.13,41.32,709012.0,40.0582,40.1943,39.9998,40.1846,709012.0
2023-07-05 14:40:00,41.33,41.39,41.3,41.38,590871.0,40.1943,40.2527,40.1652,40.243,590871.0
2023-07-05 14:45:00,41.38,41.44,41.36,41.41,513216.0,40.243,40.3013,40.2235,40.2721,513216.0
2023-07-05 14:50:00,41.42,41.46,41.4,41.43,608427.0,40.2819,40.3208,40.2624,40.2916,608427.0
2023-07-05 14:55:00,41.43,41.45,41.32,41.39,803455.0,40.2916,40.311,40.1846,40.2527,803455.0
2023-07-05 15:00:00,41.38,41.41,41.36,41.39,314708.0,40.243,40.2721,40.2235,40.2527,314708.0
2023-07-05 15:05:00,41.39,41.48,41.35,41.37,495994.0,40.2527,40.3402,40.2138,40.2332,495994.0
2023-07-05 15:10:00,41.37,41.44,41.33,41.43,372742.0,40.2332,40.3013,40.1943,40.2916,372742.0
2023-07-05 15:15:00,41.43,41.44,41.37,41.4,263335.0,40.2916,40.3013,40.2332,40.2624,263335.0
2023-07-05 15:20:00,41.41,41.46,41.38,41.43,429576.0,40.2721,40.3208,40.243,40.2916,429576.0
2023-07-05 15:25:00,41.42,41.48,41.41,41.46,530498.0,40.2819,40.3402,40.2721,40.3208,530498.0
2023-07-05 15:30:00,41.47,41.51,41.43,41.46,727514.0,40.3305,40.3694,40.2916,40.3208,727514.0
2023-07-05 15:35:00,41.47,41.48,41.39,41.41,387362.0,40.3305,40.3402,40.2527,40.2721,387362.0
2023-07-05 15:40:00,41.41,41.47,41.38,41.4,497740.0,40.2721,40.3305,40.243,40.2624,497740.0
2023-07-05 15:45:00,41.39,41.48,41.35,41.48,569707.0,40.2527,40.3402,40.2138,40.3402,569707.0
2023-07-05 15:50:00,41.47,41.47,41.29,41.3,860872.0,40.3305,40.3305,40.1554,40.1652,860872.0
2023-07-05 15:55:00,41.3,41.33,41.24,41.25,1190355.0,40.1652,40.1943,40.1068,40.1165,1190355.0
2023-07-06 09:30:00,39.97,40.11,39.62,39.66,5304856.0,38.8717,39.0079,38.5313,38.5702,5304856.0
2023-07-06 09:35:00,39.67,39.9,39.6,39.84,3145828.0,38.5799,38.8036,38.5119,38.7453,3145828.0
2023-07-06 09:40:00,39.84,39.96,39.71,39.81,2270243.0,38.7453,38.862,38.6188,38.7161,2270243.0
2023-07-06 09:45:00,39.81,40.04,39.66,39.85,2665480.0,38.7161,38.9398,38.5702,38.755,2665480.0
2023-07-06 09:50:00,39.84,39.87,39.49,39.5,2322389.0,38.7453,38.7745,38.4049,38.4146,2322389.0
2023-07-06 09:55:00,39.51,39.67,39.43,39.67,1774521.0,38.4243,38.5799,38.3465,38.5799,1774521.0
2023-07-06 10:00:00,39.68,39.68,39.42,39.43,1978800.0,38.5897,38.5897,38.3368,38.3465,1978800.0
2023-07-06 10:05:00,39.43,39.46,39.34,39.41,1821866.0,38.3465,38.3757,38.259,38.3271,1821866.0
2023-07-06 10:10:00,39.4,39.56,39.29,39.55,1861858.0,38.3174,38.473,38.2104,38.4632,1861858.0
2023-07-06 10:15:00,39.54,39.62,39.46,39.48,1887481.0,38.4535,38.5313,38.3757,38.3952,1887481.0
2023-07-06 10:20:00,39.47,39.55,39.4,39.55,974583.0,38.3854,38.4632,38.3174,38.4632,974583.0
2023-07-06 10:25:00,39.54,39.72,39.49,39.71,1095473.0,38.4535,38.6286,38.4049,38.6188,1095473.0
2023-07-06 10:30:00,39.71,39.81,39.62,39.67,1540944.0,38.6188,38.7161,38.5313,38.5799,1540944.0
2023-07-06 10:35:00,39.66,39.76,39.55,39.71,1402094.0,38.5702,38.6675,38.4632,38.6188,1402094.0
2023-07-06 10:40:00,39.72,39.75,39.64,39.7,532773.0,38.6286,38.6577,38.5508,38.6091,532773.0
2023-07-06 10:45:00,39.7,39.72,39.63,39.71,558202.0,38.6091,38.6286,38.541,38.6188,558202.0
2023-07-06 10:50:00,39.71,39.74,39.51,39.58,1011837.0,38.6188,38.648,38.4243,38.4924,1011837.0
2023-07-06 10:55:00,39.58,39.59,39.36,39.39,981635.0,38.4924,38.5021,38.2785,38.3076,981635.0
2023-07-06 11:00:00,39.39,39.65,39.39,39.64,1118517.0,38.3076,38.5605,38.3076,38.5508,1118517.0
2023-07-06 11:05:00,39.64,39.65,39.46,39.49,671837.0,38.5508,38.5605,38.3757,38.4049,671837.0
2023-07-06 11:10:00,39.49,39.54,39.31,39.32,1073437.0,38.4049,38.4535,38.2298,38.2396,1073437.0
2023-07-06 11:15:00,39.33,39.45,39.31,39.38,869494.0,38.2493,38.366,38.2298,38.2979,869494.0
2023-07-06 11:20:00,39.38,39.51,39.35,39.45,927308.0,38.2979,38.4243,38.2687,38.366,927308.0
2023-07-06 11:25:00,39.44,39.55,39.34,39.48,974978.0,38.3563,38.4632,38.259,38.3952,974978.0
2023-07-06 11:30:00,39.49,39.63,39.49,39.59,1222246.0,38.4049,38.541,38.4049,38.5021,1222246.0
2023-07-06 11:35:00,39.59,39.75,39.58,39.71,1023236.0,38.5021,38.6577,38.4924,38.6188,1023236.0
2023-07-06 11:40:00,39.72,39.76,39.68,39.71,627411.0,38.6286,38.6675,38.5897,38.6188,627411.0
2023-07-06 11:45:00,39.7,39.8,39.64,39.78,1720590.0,38.6091,38.7064,38.5508,38.6869,1720590.0
2023-07-06 11:50:00,39.77,39.78,39.67,39.68,796242.0,38.6772,38.6869,38.5799,38.5897,796242.0
2023-07-06 11:55:00,39.68,39.71,39.62,39.68,580125.0,38.5897,38.6188,38.5313,38.5897,580125.0
2023-07-06 12:00:00,39.68,39.83,39.67,39.8,797439.0,38.5897,38.7356,38.5799,38.7064,797439.0
2023-07-06 12:05:00,39.79,39.94,39.79,39.91,1148473.0,38.6966,38.8425,38.6966,38.8134,1148473.0
2023-07-06 12:10:00,39.91,39.91,39.75,39.76,839697.0,38.8134,38.8134,38.6577,38.6675,839697.0
2023-07-06 12:15:00,39.76,39.92,39.76,39.9,583197.0,38.6675,38.8231,38.6675,38.8036,583197.0
2023-07-06 12:20:00,39.9,39.93,39.85,39.91,490870.0,38.8036,38.8328,38.755,38.8134,490870.0
2023-07-06 12:25:00,39.91,40.04,39.89,40.02,973959.0,38.8134,38.9398,38.7939,38.9203,973959.0
2023-07-06 12:30:00,40.02,40.12,40.0,40.09,768340.0,38.9203,39.0176,38.9009,38.9884,768340.0
2023-07-06 12:35:00,40.09,40.16,40.02,40.07,1144921.0,38.9884,39.0565,38.9203,38.969,1144921.0
2023-07-06 12:40:00,40.07,40.12,40.04,40.06,465773.0,38.969,39.0176,38.9398,38.9592,465773.0
2023-07-06 12:45:00,40.06,40.1,40.0,40.09,708360.0,38.9592,38.9981,38.9009,38.9884,708360.0
2023-07-06 12:50:00,40.09,40.11,40.02,40.07,328138.0,38.9884,39.0079,38.9203,38.969,328138.0
2023-07-06 12:55:00,40.06,40.16,40.02,40.13,663372.0,38.9592,39.0565,38.9203,39.0273,663372.0
2023-07-06 13:00:00,40.14,40.19,40.09,40.13,487276.0,39.037,39.0857,38.9884,39.0273,487276.0
2023-07-06 13:05:00,40.12,40.22,40.1,40.12,623068.0,39.0176,39.1148,38.9981,39.0176,623068.0
2023-07-06 13:10:00,40.12,40.21,40.1,40.17,454735.0,39.0176,39.1051,38.9981,39.0662,454735.0
2023-07-06 13:15:00,40.17,40.24,40.16,40.21,511752.0,39.0662,39.1343,39.0565,39.1051,511752.0
2023-07-06 13:20:00,40.21,40.26,40.21,40.24,497159.0,39.1051,39.1537,39.1051,39.1343,497159.0
2023-07-06 13:25:00,40.25,40.25,40.04,40.09,973844.0,39.144,39.144,38.9398,38.9884,973844.0
2023-07-06 13:30:00,40.09,40.1,39.93,40.0,909349.0,38.9884,38.9981,38.8328,38.9009,909349.0
2023-07-06 13:35:00,40.0,40.17,39.99,40.16,672845.0,38.9009,39.0662,38.8912,39.0565,672845.0
2023-07-06 13:40:00,40.17,40.24,40.13,40.23,718803.0,39.0662,39.1343,39.0273,39.1246,718803.0
2023-07-06 13:45:00,40.24,40.25,40.13,40.24,697990.0,39.1343,39.144,39.0273,39.1343,697990.0
2023-07-06 13:50:00,40.24,40.24,40.14,40.14,254952.0,39.1343,39.1343,39.037,39.037,254952.0
2023-07-06 13:55:00,40.15,40.31,40.14,40.31,692786.0,39.0468,39.2024,39.037,39.2024,692786.0
2023-07-06 14:00:00,40.3,40.32,40.17,40.19,596066.0,39.1926,39.2121,39.0662,39.0857,596066.0
2023-07-06 14:05:00,40.2,40.32,40.19,40.29,488155.0,39.0954,39.2121,39.0857,39.1829,488155.0
2023-07-06 14:10:00,40.3,40.3,40.14,40.14,530102.0,39.1926,39.1926,39.037,39.037,530102.0
2023-07-06 14:15:00,40.14,40.23,40.13,40.19,470677.0,39.037,39.1246,39.0273,39.0857,470677.0
2023-07-06 14:20:00,40.19,40.2,40.09,40.2,561947.0,39.0857,39.0954,38.9884,39.0954,561947.0
2023-07-06 14:25:00,40.19,40.2,40.12,40.14,312238.0,39.0857,39.0954,39.0176,39.037,312238.0
2023-07-06 14:30:00,40.13,40.24,40.12,40.23,405221.0,39.0273,39.1343,39.0176,39.1246,405221.0
2023-07-06 14:35:00,40.24,40.25,40.15,40.25,459676.0,39.1343,39.144,39.0468,39.144,459676.0
2023-07-06 14:40:00,40.25,40.31,40.19,40.3,395806.0,39.144,39.2024,39.0857,39.1926,395806.0
2023-07-06 14:45:00,40.31,40.42,40.26,40.41,880737.0,39.2024,39.3093,39.1537,39.2996,880737.0
2023-07-06 14:50:00,40.4,40.42,40.32,40.4,654291.0,39.2899,39.3093,39.2121,39.2899,654291.0
2023-07-06 14:55:00,40.41,40.42,40.37,40.39,568080.0,39.2996,39.3093,39.2607,39.2802,568080.0
2023-07-06 15:00:00,40.39,40.41,40.34,40.39,432498.0,39.2802,39.2996,39.2315,39.2802,432498.0
2023-07-06 15:05:00,40.39,40.42,40.32,40.33,330543.0,39.2802,39.3093,39.2121,39.2218,330543.0
2023-07-06 15:10:00,40.33,40.35,40.23,40.24,750354.0,39.2218,39.2413,39.1246,39.1343,750354.0
2023-07-06 15:15:00,40.24,40.29,40.2,40.24,499922.0,39.1343,39.1829,39.0954,39.1343,499922.0
2023-07-06 15:20:00,40.23,40.34,40.21,40.31,518438.0,39.1246,39.2315,39.1051,39.2024,518438.0
2023-07-06 15:25:00,40.31,40.36,40.26,40.29,364028.0,39.2024,39.251,39.1537,39.1829,364028.0
2023-07-06 15:30:00,40.3,40.32,40.22,40.3,503895.0,39.1926,39.2121,39.1148,39.1926,503895.0
2023-07-06 15:35:00,40.3,40.33,40.18,40.21,634549.0,39.1926,39.2218,39.0759,39.1051,634549.0
2023-07-06 15:40:00,40.21,40.29,40.18,40.26,538352.0,39.1051,39.1829,39.0759,39.1537,538352.0
2023-07-06 15:45:00,40.25,40.3,40.22,40.3,499856.0,39.144,39.1926,39.1148,39.1926,499856.0
2023-07-06 15:50:00,40.3,40.36,40.19,40.21,1164475.0,39.1926,39.251,39.0857,39.1051,1164475.0
2023-07-06 15:55:00,40.21,40.36,40.2,40.28,1649344.0,39.1051,39.251,39.0954,39.1732,1649344.0
2023-07-07 09:30:00,40.19,40.35,40.01,40.18,2902229.0,39.0857,39.2413,38.9106,39.0759,2902229.0
2023-07-07 09:35:00,40.18,40.27,39.93,40.13,1793370.0,39.0759,39.1635,38.8328,39.0273,1793370.0
2023-07-07 09:40:00,40.11,40.27,40.05,40.23,1317600.0,39.0079,39.1635,38.9495,39.1246,1317600.0
2023-07-07 09:45:00,40.22,40.5,40.22,40.4,2279642.0,39.1148,39.3871,39.1148,39.2899,2279642.0
2023-07-07 09:50:00,40.4,40.61,40.35,40.51,1993733.0,39.2899,39.4941,39.2413,39.3969,1993733.0
2023-07-07 09:55:00,40.51,40.62,40.5,40.58,1163735.0,39.3969,39.5038,39.3871,39.4649,1163735.0
2023-07-07 10:00:00,40.58,40.62,40.45,40.58,1682753.0,39.4649,39.5038,39.3385,39.4649,1682753.0
2023-07-07 10:05:00,40.57,40.63,40.43,40.48,1149621.0,39.4552,39.5136,39.3191,39.3677,1149621.0
2023-07-07 10:10:00,40.49,40.59,40.42,40.52,881405.0,39.3774,39.4747,39.3093,39.4066,881405.0
2023-07-07 10:15:00,40.52,40.56,40.14,40.32,2129450.0,39.4066,39.4455,39.037,39.2121,2129450.0
2023-07-07 10:20:00,40.32,40.34,40.21,40.29,1157288.0,39.2121,39.2315,39.1051,39.1829,1157288.0
2023-07-07 10:25:00,40.3,40.3,40.13,40.14,791946.0,39.1926,39.1926,39.0273,39.037,791946.0
2023-07-07 10:30:00,40.14,40.19,39.85,39.9,1956332.0,39.037,39.0857,38.755,38.8036,1956332.0
2023-07-07 10:35:00,39.9,40.13,39.86,40.01,1564377.0,38.8036,39.0273,38.7647,38.9106,1564377.0
2023-07-07 10:40:00,40.0,40.17,39.96,40.11,977230.0,38.9009,39.0662,38.862,39.0079,977230.0
2023-07-07 10:45:00,40.1,40.28,40.09,40.21,1081426.0,38.9981,39.1732,38.9884,39.1051,1081426.0
2023-07-07 10:50:00,40.21,40.35,40.2,40.34,695333.0,39.1051,39.2413,39.0954,39.2315,695333.0
2023-07-07 10:55:00,40.35,40.37,40.14,40.31,1277480.0,39.2413,39.2607,39.037,39.2024,1277480.0
2023-07-07 11:00:00,40.31,40.45,40.28,40.44,915935.0,39.2024,39.3385,39.1732,39.3288,915935.0
2023-07-07 11:05:00,40.44,40.48,40.35,40.41,855030.0,39.3288,39.3677,39.2413,39.2996,855030.0
2023-07-07 11:10:00,40.42,40.46,40.37,40.41,452488.0,39.3093,39.3482,39.2607,39.2996,452488.0
2023-07-07 11:15:00,40.41,40.44,40.33,40.41,535447.0,39.2996,39.3288,39.2218,39.2996,535447.0
2023-07-07 11:20:00,40.4,40.5,40.37,40.44,687635.0,39.2899,39.3871,39.2607,39.3288,687635.0
2023-07-07 11:25:00,40.44,40.44,40.38,40.39,483709.0,39.3288,39.3288,39.2704,39.2802,483709.0
2023-07-07 11:30:00,40.39,40.44,40.34,40.36,481289.0,39.2802,39.3288,39.2315,39.251,481289.0
2023-07-07 11:35:00,40.36,40.49,40.32,40.45,696214.0,39.251,39.3774,39.2121,39.3385,696214.0
2023-07-07 11:40:00,40.46,40.51,40.43,40.48,613669.0,39.3482,39.3969,39.3191,39.3677,613669.0
2023-07-07 11:45:00,40.48,40.54,40.44,40.52,469653.0,39.3677,39.426,39.3288,39.4066,469653.0
2023-07-07 11:50:00,40.52,40.57,40.47,40.53,556489.0,39.4066,39.4552,39.358,39.4163,556489.0
2023-07-07 11:55:00,40.54,40.65,40.52,40.64,830680.0,39.426,39.533,39.4066,39.5233,830680.0
2023-07-07 12:00:00,40.64,40.74,40.63,40.72,1314332.0,39.5233,39.6205,39.5136,39.6011,1314332.0
2023-07-07 12:05:00,40.73,40.78,40.72,40.76,982337.0,39.6108,39.6594,39.6011,39.64,982337.0
2023-07-07 12:10:00,40.76,40.83,40.75,40.81,856523.0,39.64,39.7081,39.6303,39.6886,856523.0
2023-07-07 12:15:00,40.81,40.83,40.74,40.83,586992.0,39.6886,39.7081,39.6205,39.7081,586992.0
2023-07-07 12:20:00,40.83,40.83,40.71,40.82,680365.0,39.7081,39.7081,39.5914,39.6983,680365.0
2023-07-07 12:25:00,40.82,40.82,40.75,40.77,345493.0,39.6983,39.6983,39.6303,39.6497,345493.0
2023-07-07 12:30:00,40.77,40.96,40.76,40.96,1158620.0,39.6497,39.8345,39.64,39.8345,1158620.0
2023-07-07 12:35:00,40.96,41.07,40.96,41.0,1550220.0,39.8345,39.9415,39.8345,39.8734,1550220.0
2023-07-07 12:40:00,40.99,41.05,40.97,41.01,690471.0,39.8637,39.922,39.8442,39.8831,690471.0
2023-07-07 12:45:00,41.01,41.04,40.95,41.0,515635.0,39.8831,39.9123,39.8248,39.8734,515635.0
2023-07-07 12:50:00,41.01,41.08,41.0,41.03,648189.0,39.8831,39.9512,39.8734,39.9026,648189.0
2023-07-07 12:55:00,41.03,41.07,41.0,41.04,459997.0,39.9026,39.9415,39.8734,39.9123,459997.0
2023-07-07 13:00:00,41.05,41.14,41.03,41.09,945480.0,39.922,40.0096,39.9026,39.9609,945480.0
2023-07-07 13:05:00,41.1,41.14,41.09,41.12,469980.0,39.9707,40.0096,39.9609,39.9901,469980.0
2023-07-07 13:10:00,41.11,41.18,41.1,41.15,573839.0,39.9804,40.0485,39.9707,40.0193,573839.0
2023-07-07 13:15:00,41.15,41.16,41.11,41.13,289945.0,40.0193,40.029,39.9804,39.9998,289945.0
2023-07-07 13:20:00,41.13,41.19,41.11,41.19,536434.0,39.9998,40.0582,39.9804,40.0582,536434.0
2023-07-07 13:25:00,41.18,41.25,41.17,41.25,620866.0,40.0485,40.1165,40.0387,40.1165,620866.0
2023-07-07 13:30:00,41.25,41.26,41.2,41.21,511490.0,40.1165,40.1263,40.0679,40.0776,511490.0
2023-07-07 13:35:00,41.22,41.22,41.06,41.14,1576353.0,40.0874,40.0874,39.9318,40.0096,1576353.0
2023-07-07 13:40:00,41.13,41.21,41.12,41.17,734316.0,39.9998,40.0776,39.9901,40.0387,734316.0
2023-07-07 13:45:00,41.18,41.18,41.09,41.13,518337.0,40.0485,40.0485,39.9609,39.9998,518337.0
2023-07-07 13:50:00,41.12,41.13,41.07,41.08,287387.0,39.9901,39.9998,39.9415,39.9512,287387.0
2023-07-07 13:55:00,41.08,41.12,40.92,41.01,1484167.0,39.9512,39.9901,39.7956,39.8831,1484167.0
2023-07-07 14:00:00,41.01,41.03,40.94,40.99,368215.0,39.8831,39.9026,39.815,39.8637,368215.0
2023-07-07 14:05:00,40.99,41.03,40.95,41.02,496171.0,39.8637,39.9026,39.8248,39.8929,496171.0
2023-07-07 14:10:00,41.03,41.03,40.94,41.0,356316.0,39.9026,39.9026,39.815,39.8734,356316.0
2023-07-07 14:15:00,41.0,41.03,40.9,41.0,662936.0,39.8734,39.9026,39.7761,39.8734,662936.0
2023-07-07 14:20:00,40.99,41.0,40.94,40.97,273483.0,39.8637,39.8734,39.815,39.8442,273483.0
2023-07-07 14:25:00,40.98,41.02,40.95,41.0,339420.0,39.854,39.8929,39.8248,39.8734,339420.0
2023-07-07 14:30:00,41.0,41.03,40.87,40.89,584134.0,39.8734,39.9026,39.747,39.7664,584134.0
2023-07-07 14:35:00,40.89,40.93,40.83,40.84,560089.0,39.7664,39.8053,39.7081,39.7178,560089.0
2023-07-07 14:40:00,40.84,40.87,40.77,40.79,670201.0,39.7178,39.747,39.6497,39.6692,670201.0
2023-07-07 14:45:00,40.79,40.81,40.72,40.75,719482.0,39.6692,39.6886,39.6011,39.6303,719482.0
2023-07-07 14:50:00,40.75,40.83,40.73,40.8,556051.0,39.6303,39.7081,39.6108,39.6789,556051.0
2023-07-07 14:55:00,40.8,40.81,40.75,40.79,425293.0,39.6789,39.6886,39.6303,39.6692,425293.0
2023-07-07 15:00:00,40.79,40.81,40.7,40.77,603252.0,39.6692,39.6886,39.5816,39.6497,603252.0
2023-07-07 15:05:00,40.76,40.78,40.66,40.68,634020.0,39.64,39.6594,39.5427,39.5622,634020.0
2023-07-07 15:10:00,40.69,40.75,40.68,40.72,503082.0,39.5719,39.6303,39.5622,39.6011,503082.0
2023-07-07 15:15:00,40.71,40.75,40.55,40.63,941837.0,39.5914,39.6303,39.4358,39.5136,941837.0
2023-07-07 15:20:00,40.63,40.66,40.52,40.55,657277.0,39.5136,39.5427,39.4066,39.4358,657277.0
2023-07-07 15:25:00,40.55,40.59,40.37,40.4,1018659.0,39.4358,39.4747,39.2607,39.2899,1018659.0
2023-07-07 15:30:00,40.4,40.49,40.37,40.48,930305.0,39.2899,39.3774,39.2607,39.3677,930305.0
2023-07-07 15:35:00,40.48,40.5,40.37,40.4,653996.0,39.3677,39.3871,39.2607,39.2899,653996.0
2023-07-07 15:40:00,40.39,40.39,40.14,40.16,1183047.0,39.2802,39.2802,39.037,39.0565,1183047.0
2023-07-07 15:45:00,40.17,40.22,39.96,40.04,1905747.0,39.0662,39.1148,38.862,38.9398,1905747.0
2023-07-07 15:50:00,40.04,40.1,39.78,39.94,2841614.0,38.9398,38.9981,38.6869,38.8425,2841614.0
2023-07-07 15:55:00,39.93,39.93,39.81,39.87,2101663.0,38.8328,38.8328,38.7161,38.7745,2101663.0
2023-07-10 09:30:00,39.76,40.11,39.74,39.87,3854903.0,38.6675,39.0079,38.648,38.7745,3854903.0
2023-07-10 09:35:00,39.87,40.04,39.87,40.0,2080769.0,38.7745,38.9398,38.7745,38.9009,2080769.0
2023-07-10 09:40:00,40.01,40.08,39.63,39.74,2429300.0,38.9106,38.9787,38.541,38.648,2429300.0
2023-07-10 09:45:00,39.73,39.83,39.49,39.58,2023016.0,38.6383,38.7356,38.4049,38.4924,2023016.0
2023-07-10 09:50:00,39.58,39.61,39.22,39.36,2734985.0,38.4924,38.5216,38.1423,38.2785,2734985.0
2023-07-10 09:55:00,39.36,39.38,39.1,39.33,2351987.0,38.2785,38.2979,38.0256,38.2493,2351987.0
2023-07-10 10:00:00,39.32,39.57,39.29,39.45,2163195.0,38.2396,38.4827,38.2104,38.366,2163195.0
2023-07-10 10:05:00,39.45,39.75,39.42,39.7,1674473.0,38.366,38.6577,38.3368,38.6091,1674473.0
2023-07-10 10:10:00,39.71,39.81,39.67,39.76,1557764.0,38.6188,38.7161,38.5799,38.6675,1557764.0
2023-07-10 10:15:00,39.76,39.81,39.61,39.79,1141322.0,38.6675,38.7161,38.5216,38.6966,1141322.0
2023-07-10 10:20:00,39.79,39.98,39.79,39.97,1758940.0,38.6966,38.8814,38.6966,38.8717,1758940.0
2023-07-10 10:25:00,39.96,40.03,39.79,39.8,1602041.0,38.862,38.9301,38.6966,38.7064,1602041.0
2023-07-10 10:30:00,39.8,39.87,39.62,39.66,1275580.0,38.7064,38.7745,38.5313,38.5702,1275580.0
2023-07-10 10:35:00,39.66,39.74,39.48,39.71,1748424.0,38.5702,38.648,38.3952,38.6188,1748424.0
2023-07-10 10:40:00,39.7,39.77,39.5,39.54,1074239.0,38.6091,38.6772,38.4146,38.4535,1074239.0
2023-07-10 10:45:00,39.53,39.71,39.52,39.64,786177.0,38.4438,38.6188,38.4341,38.5508,786177.0
2023-07-10 10:50:00,39.64,39.75,39.52,39.56,969429.0,38.5508,38.6577,38.4341,38.473,969429.0
2023-07-10 10:55:00,39.56,39.69,39.51,39.58,928414.0,38.473,38.5994,38.4243,38.4924,928414.0
2023-07-10 11:00:00,39.59,39.65,39.37,39.48,1632005.0,38.5021,38.5605,38.2882,38.3952,1632005.0
2023-07-10 11:05:00,39.48,39.64,39.44,39.59,1181365.0,38.3952,38.5508,38.3563,38.5021,1181365.0
2023-07-10 11:10:00,39.58,39.64,39.46,39.64,697808.0,38.4924,38.5508,38.3757,38.5508,697808.0
2023-07-10 11:15:00,39.64,39.68,39.49,39.54,672387.0,38.5508,38.5897,38.4049,38.4535,672387.0
2023-07-10 11:20:00,39.54,39.63,39.47,39.5,615900.0,38.4535,38.541,38.3854,38.4146,615900.0
2023-07-10 11:25:00,39.5,39.65,39.45,39.64,1066207.0,38.4146,38.5605,38.366,38.5508,1066207.0
2023-07-10 11:30:00,39.64,39.8,39.62,39.76,1180209.0,38.5508,38.7064,38.5313,38.6675,1180209.0
2023-07-10 11:35:00,39.75,39.79,39.73,39.76,547941.0,38.6577,38.6966,38.6383,38.6675,547941.0
2023-07-10 11:40:00,39.76,39.8,39.5,39.5,852309.0,38.6675,38.7064,38.4146,38.4146,852309.0
2023-07-10 11:45:00,39.5,39.51,39.28,39.37,1416637.0,38.4146,38.4243,38.2007,38.2882,1416637.0
2023-07-10 11:50:00,39.37,39.49,39.33,39.48,866828.0,38.2882,38.4049,38.2493,38.3952,866828.0
2023-07-10 11:55:00,39.48,39.53,39.33,39.33,676733.0,38.3952,38.4438,38.2493,38.2493,676733.0
2023-07-10 12:00:00,39.34,39.36,39.0,39.15,2170613.0,38.259,38.2785,37.9284,38.0742,2170613.0
2023-07-10 12:05:00,39.15,39.17,38.98,38.99,1288788.0,38.0742,38.0937,37.9089,37.9186,1288788.0
2023-07-10 12:10:00,38.99,39.04,38.94,38.97,1007264.0,37.9186,37.9673,37.87,37.8992,1007264.0
2023-07-10 12:15:00,38.96,39.11,38.93,39.07,1014518.0,37.8895,38.0353,37.8603,37.9964,1014518.0
2023-07-10 12:20:00,39.08,39.26,39.06,39.24,1279771.0,38.0062,38.1812,37.9867,38.1618,1279771.0
2023-07-10 12:25:00,39.24,39.32,39.2,39.27,774299.0,38.1618,38.2396,38.1229,38.1909,774299.0
2023-07-10 12:30:00,39.28,39.34,39.22,39.32,826733.0,38.2007,38.259,38.1423,38.2396,826733.0
2023-07-10 12:35:00,39.31,39.41,39.23,39.37,815488.0,38.2298,38.3271,38.152,38.2882,815488.0
2023-07-10 12:40:00,39.36,39.49,39.33,39.45,728508.0,38.2785,38.4049,38.2493,38.366,728508.0
2023-07-10 12:45:00,39.45,39.53,39.43,39.52,518582.0,38.366,38.4438,38.3465,38.4341,518582.0
2023-07-10 12:50:00,39.52,39.59,39.47,39.5,729557.0,38.4341,38.5021,38.3854,38.4146,729557.0
2023-07-10 12:55:00,39.5,39.66,39.48,39.6,895082.0,38.4146,38.5702,38.3952,38.5119,895082.0
2023-07-10 13:00:00,39.59,39.69,39.57,39.62,829501.0,38.5021,38.5994,38.4827,38.5313,829501.0
2023-07-10 13:05:00,39.62,39.67,39.57,39.59,572711.0,38.5313,38.5799,38.4827,38.5021,572711.0
2023-07-10 13:10:00,39.59,39.64,39.53,39.62,576467.0,38.5021,38.5508,38.4438,38.5313,576467.0
2023-07-10 13:15:00,39.62,39.67,39.51,39.57,552489.0,38.5313,38.5799,38.4243,38.4827,552489.0
2023-07-10 13:20:00,39.56,39.63,39.56,39.62,520803.0,38.473,38.541,38.473,38.5313,520803.0
2023-07-10 13:25:00,39.62,39.74,39.58,39.74,644236.0,38.5313,38.648,38.4924,38.648,644236.0
2023-07-10 13:30:00,39.74,39.85,39.66,39.67,1089561.0,38.648,38.755,38.5702,38.5799,1089561.0
2023-07-10 13:35:00,39.68,39.68,39.57,39.63,664602.0,38.5897,38.5897,38.4827,38.541,664602.0
2023-07-10 13:40:00,39.63,39.71,39.59,39.69,418861.0,38.541,38.6188,38.5021,38.5994,418861.0
2023-07-10 13:45:00,39.7,39.74,39.59,39.6,538775.0,38.6091,38.648,38.5021,38.5119,538775.0
2023-07-10 13:50:00,39.59,39.69,39.58,39.62,425661.0,38.5021,38.5994,38.4924,38.5313,425661.0
2023-07-10 13:55:00,39.62,39.67,39.56,39.62,382726.0,38.5313,38.5799,38.473,38.5313,382726.0
2023-07-10 14:00:00,39.62,39.64,39.49,39.5,615610.0,38.5313,38.5508,38.4049,38.4146,615610.0
2023-07-10 14:05:00,39.5,39.58,39.47,39.54,422923.0,38.4146,38.4924,38.3854,38.4535,422923.0
2023-07-10 14:10:00,39.53,39.71,39.53,39.7,524738.0,38.4438,38.6188,38.4438,38.6091,524738.0
2023-07-10 14:15:00,39.7,39.8,39.68,39.77,833333.0,38.6091,38.7064,38.5897,38.6772,833333.0
2023-07-10 14:20:00,39.78,39.9,39.74,39.84,940291.0,38.6869,38.8036,38.648,38.7453,940291.0
2023-07-10 14:25:00,39.84,39.93,39.83,39.9,724316.0,38.7453,38.8328,38.7356,38.8036,724316.0
2023-07-10 14:30:00,39.91,39.92,39.76,39.82,686582.0,38.8134,38.8231,38.6675,38.7258,686582.0
2023-07-10 14:35:00,39.81,39.84,39.73,39.74,538351.0,38.7161,38.7453,38.6383,38.648,538351.0
2023-07-10 14:40:00,39.75,39.8,39.7,39.72,331298.0,38.6577,38.7064,38.6091,38.6286,331298.0
2023-07-10 14:45:00,39.73,39.77,39.69,39.76,360087.0,38.6383,38.6772,38.5994,38.6675,360087.0
2023-07-10 14:50:00,39.76,39.86,39.75,39.85,638775.0,38.6675,38.7647,38.6577,38.755,638775.0
2023-07-10 14:55:00,39.85,39.92,39.84,39.9,598079.0,38.755,38.8231,38.7453,38.8036,598079.0
2023-07-10 15:00:00,39.9,39.93,39.8,39.83,576225.0,38.8036,38.8328,38.7064,38.7356,576225.0
2023-07-10 15:05:00,39.84,39.88,39.71,39.76,768278.0,38.7453,38.7842,38.6188,38.6675,768278.0
2023-07-10 15:10:00,39.75,39.79,39.71,39.75,366313.0,38.6577,38.6966,38.6188,38.6577,366313.0
2023-07-10 15:15:00,39.75,39.81,39.73,39.77,409463.0,38.6577,38.7161,38.6383,38.6772,409463.0
2023-07-10 15:20:00,39.77,39.83,39.67,39.71,647997.0,38.6772,38.7356,38.5799,38.6188,647997.0
2023-07-10 15:25:00,39.71,39.79,39.69,39.76,440693.0,38.6188,38.6966,38.5994,38.6675,440693.0
2023-07-10 15:30:00,39.75,39.78,39.68,39.7,373422.0,38.6577,38.6869,38.5897,38.6091,373422.0
2023-07-10 15:35:00,39.71,39.81,39.69,39.77,562558.0,38.6188,38.7161,38.5994,38.6772,562558.0
2023-07-10 15:40:00,39.77,39.78,39.64,39.64,532820.0,38.6772,38.6869,38.5508,38.5508,532820.0
2023-07-10 15:45:00,39.65,39.69,39.63,39.67,486545.0,38.5605,38.5994,38.541,38.5799,486545.0
2023-07-10 15:50:00,39.66,39.82,39.6,39.79,1551086.0,38.5702,38.7258,38.5119,38.6966,1551086.0
2023-07-10 15:55:00,39.78,39.92,39.76,39.91,1543164.0,38.6869,38.8231,38.6675,38.8134,1543164.0
2023-07-11 09:30:00,40.02,40.11,39.87,40.1,2880458.0,38.9203,39.0079,38.7745,38.9981,2880458.0
2023-07-11 09:35:00,40.11,40.27,40.11,40.22,2678604.0,39.0079,39.1635,39.0079,39.1148,2678604.0
2023-07-11 09:40:00,40.21,40.24,39.61,39.75,3111591.0,39.1051,39.1343,38.5216,38.6577,3111591.0
2023-07-11 09:45:00,39.75,39.85,39.58,39.65,1716354.0,38.6577,38.755,38.4924,38.5605,1716354.0
2023-07-11 09:50:00,39.65,39.82,39.59,39.74,1883796.0,38.5605,38.7258,38.5021,38.648,1883796.0
2023-07-11 09:55:00,39.75,39.76,39.55,39.74,1323729.0,38.6577,38.6675,38.4632,38.648,1323729.0
2023-07-11 10:00:00,39.74,39.74,39.48,39.49,1376482.0,38.648,38.648,38.3952,38.4049,1376482.0
2023-07-11 10:05:00,39.49,39.5,39.32,39.47,1913419.0,38.4049,38.4146,38.2396,38.3854,1913419.0
2023-07-11 10:10:00,39.47,39.51,39.3,39.37,1215751.0,38.3854,38.4243,38.2201,38.2882,1215751.0
2023-07-11 10:15:00,39.37,39.63,39.33,39.63,1404063.0,38.2882,38.541,38.2493,38.541,1404063.0
2023-07-11 10:20:00,39.63,39.75,39.61,39.69,1533037.0,38.541,38.6577,38.5216,38.5994,1533037.0
2023-07-11 10:25:00,39.69,39.82,39.66,39.8,1180172.0,38.5994,38.7258,38.5702,38.7064,1180172.0
2023-07-11 10:30:00,39.8,39.91,39.77,39.82,1137050.0,38.7064,38.8134,38.6772,38.7258,1137050.0
2023-07-11 10:35:00,39.82,39.98,39.8,39.97,973679.0,38.7258,38.8814,38.7064,38.8717,973679.0
2023-07-11 10:40:00,39.97,40.05,39.89,40.04,1344787.0,38.8717,38.9495,38.7939,38.9398,1344787.0
2023-07-11 10:45:00,40.05,40.11,39.93,40.07,1300910.0,38.9495,39.0079,38.8328,38.969,1300910.0
2023-07-11 10:50:00,40.07,40.1,39.88,39.96,1077903.0,38.969,38.9981,38.7842,38.862,1077903.0
2023-07-11 10:55:00,39.96,40.05,39.92,39.97,707131.0,38.862,38.9495,38.8231,38.8717,707131.0
2023-07-11 11:00:00,39.98,40.18,39.95,40.15,1230712.0,38.8814,39.0759,38.8523,39.0468,1230712.0
2023-07-11 11:05:00,40.15,40.16,39.9,39.94,1299945.0,39.0468,39.0565,38.8036,38.8425,1299945.0
2023-07-11 11:10:00,39.94,40.04,39.93,39.98,592479.0,38.8425,38.9398,38.8328,38.8814,592479.0
2023-07-11 11:15:00,39.98,40.03,39.78,39.88,1055111.0,38.8814,38.9301,38.6869,38.7842,1055111.0
2023-07-11 11:20:00,39.88,39.97,39.85,39.89,612801.0,38.7842,38.8717,38.755,38.7939,612801.0
2023-07-11 11:25:00,39.89,39.9,39.76,39.85,668667.0,38.7939,38.8036,38.6675,38.755,668667.0
2023-07-11 11:30:00,39.85,39.87,39.77,39.82,653777.0,38.755,38.7745,38.6772,38.7258,653777.0
2023-07-11 11:35:00,39.81,39.87,39.78,39.86,716997.0,38.7161,38.7745,38.6869,38.7647,716997.0
2023-07-11 11:40:00,39.85,39.87,39.72,39.77,860622.0,38.755,38.7745,38.6286,38.6772,860622.0
2023-07-11 11:45:00,39.77,39.95,39.73,39.95,860648.0,38.6772,38.8523,38.6383,38.8523,860648.0
2023-07-11 11:50:00,39.94,40.08,39.89,40.07,1066710.0,38.8425,38.9787,38.7939,38.969,1066710.0
2023-07-11 11:55:00,40.07,40.29,40.04,40.29,1563585.0,38.969,39.1829,38.9398,39.1829,1563585.0
2023-07-11 12:00:00,40.29,40.4,40.28,40.33,1631253.0,39.1829,39.2899,39.1732,39.2218,1631253.0
2023-07-11 12:05:00,40.34,40.36,40.2,40.22,1096291.0,39.2315,39.251,39.0954,39.1148,1096291.0
2023-07-11 12:10:00,40.21,40.25,40.17,40.22,733359.0,39.1051,39.144,39.0662,39.1148,733359.0
2023-07-11 12:15:00,40.21,40.25,40.09,40.15,1030316.0,39.1051,39.144,38.9884,39.0468,1030316.0
2023-07-11 12:20:00,40.15,40.21,40.13,40.19,526394.0,39.0468,39.1051,39.0273,39.0857,526394.0
2023-07-11 12:25:00,40.19,40.19,39.85,39.96,1529685.0,39.0857,39.0857,38.755,38.862,1529685.0
2023-07-11 12:30:00,39.96,40.05,39.92,40.02,738697.0,38.862,38.9495,38.8231,38.9203,738697.0
2023-07-11 12:35:00,40.02,40.11,40.0,40.05,648122.0,38.9203,39.0079,38.9009,38.9495,648122.0
2023-07-11 12:40:00,40.05,40.07,39.98,40.02,339740.0,38.9495,38.969,38.8814,38.9203,339740.0
2023-07-11 12:45:00,40.02,40.07,39.98,40.07,495256.0,38.9203,38.969,38.8814,38.969,495256.0
2023-07-11 12:50:00,40.07,40.16,40.03,40.13,802380.0,38.969,39.0565,38.9301,39.0273,802380.0
2023-07-11 12:55:00,40.12,40.13,40.05,40.12,377432.0,39.0176,39.0273,38.9495,39.0176,377432.0
2023-07-11 13:00:00,40.12,40.19,40.11,40.18,498994.0,39.0176,39.0857,39.0079,39.0759,498994.0
2023-07-11 13:05:00,40.17,40.18,40.06,40.07,556316.0,39.0662,39.0759,38.9592,38.969,556316.0
2023-07-11 13:10:00,40.07,40.09,39.92,40.0,867768.0,38.969,38.9884,38.8231,38.9009,867768.0
2023-07-11 13:15:00,40.0,40.04,39.92,39.97,593814.0,38.9009,38.9398,38.8231,38.8717,593814.0
2023-07-11 13:20:00,39.97,40.0,39.88,39.94,515030.0,38.8717,38.9009,38.7842,38.8425,515030.0
2023-07-11 13:25:00,39.93,39.99,39.93,39.98,343365.0,38.8328,38.8912,38.8328,38.8814,343365.0
2023-07-11 13:30:00,39.99,40.03,39.94,40.01,420057.0,38.8912,38.9301,38.8425,38.9106,420057.0
2023-07-11 13:35:00,40.0,40.07,39.97,40.03,425459.0,38.9009,38.969,38.8717,38.9301,425459.0
2023-07-11 13:40:00,40.04,40.04,39.93,39.97,456329.0,38.9398,38.9398,38.8328,38.8717,456329.0
2023-07-11 13:45:00,39.97,39.97,39.81,39.96,802671.0,38.8717,38.8717,38.7161,38.862,802671.0
2023-07-11 13:50:00,39.96,39.98,39.92,39.95,319745.0,38.862,38.8814,38.8231,38.8523,319745.0
2023-07-11 13:55:00,39.95,40.05,39.93,40.03,438417.0,38.8523,38.9495,38.8328,38.9301,438417.0
2023-07-11 14:00:00,40.03,40.07,39.98,40.04,408309.0,38.9301,38.969,38.8814,38.9398,408309.0
2023-07-11 14:05:00,40.03,40.05,40.0,40.01,238555.0,38.9301,38.9495,38.9009,38.9106,238555.0
2023-07-11 14:10:00,40.0,40.04,39.87,39.91,536665.0,38.9009,38.9398,38.7745,38.8134,536665.0
2023-07-11 14:15:00,39.91,39.92,39.82,39.83,463108.0,38.8134,38.8231,38.7258,38.7356,463108.0
2023-07-11 14:20:00,39.82,39.86,39.73,39.76,853549.0,38.7258,38.7647,38.6383,38.6675,853549.0
2023-07-11 14:25:00,39.76,39.85,39.71,39.83,705237.0,38.6675,38.755,38.6188,38.7356,705237.0
2023-07-11 14:30:00,39.83,39.86,39.72,39.76,577526.0,38.7356,38.7647,38.6286,38.6675,577526.0
2023-07-11 14:35:00,39.76,39.82,39.67,39.82,712163.0,38.6675,38.7258,38.5799,38.7258,712163.0
2023-07-11 14:40:00,39.82,39.91,39.81,39.9,598807.0,38.7258,38.8134,38.7161,38.8036,598807.0
2023-07-11 14:45:00,39.91,39.95,39.88,39.93,592838.0,38.8134,38.8523,38.7842,38.8328,592838.0
2023-07-11 14:50:00,39.94,40.05,39.93,40.02,715583.0,38.8425,38.9495,38.8328,38.9203,715583.0
2023-07-11 14:55:00,40.02,40.12,39.98,40.09,840900.0,38.9203,39.0176,38.8814,38.9884,840900.0
2023-07-11 15:00:00,40.09,40.11,40.04,40.09,571919.0,38.9884,39.0079,38.9398,38.9884,571919.0
2023-07-11 15:05:00,40.09,40.1,39.98,40.03,508201.0,38.9884,38.9981,38.8814,38.9301,508201.0
2023-07-11 15:10:00,40.02,40.05,40.0,40.02,325137.0,38.9203,38.9495,38.9009,38.9203,325137.0
2023-07-11 15:15:00,40.02,40.17,40.01,40.17,733420.0,38.9203,39.0662,38.9106,39.0662,733420.0
2023-07-11 15:20:00,40.16,40.18,40.06,40.14,628818.0,39.0565,39.0759,38.9592,39.037,628818.0
2023-07-11 15:25:00,40.13,40.16,40.1,40.15,424636.0,39.0273,39.0565,38.9981,39.0468,424636.0
2023-07-11 15:30:00,40.14,40.16,40.04,40.04,643765.0,39.037,39.0565,38.9398,38.9398,643765.0
2023-07-11 15:35:00,40.04,40.15,40.03,40.15,438357.0,38.9398,39.0468,38.9301,39.0468,438357.0
2023-07-11 15:40:00,40.15,40.29,40.13,40.27,1171914.0,39.0468,39.1829,39.0273,39.1635,1171914.0
2023-07-11 15:45:00,40.28,40.57,40.27,40.57,2012481.0,39.1732,39.4552,39.1635,39.4552,2012481.0
2023-07-11 15:50:00,40.57,40.62,40.39,40.4,2099341.0,39.4552,39.5038,39.2802,39.2899,2099341.0
2023-07-11 15:55:00,40.39,40.54,40.35,40.47,1876768.0,39.2802,39.426,39.2413,39.358,1876768.0
2023-07-12 09:30:00,41.83,41.94,41.7,41.84,4924810.0,40.6806,40.7876,40.5542,40.6903,4924810.0
2023-07-12 09:35:00,41.84,41.97,41.72,41.74,3301041.0,40.6903,40.8167,40.5736,40.5931,3301041.0
2023-07-12 09:40:00,41.75,41.86,41.65,41.83,1979047.0,40.6028,40.7098,40.5055,40.6806,1979047.0
2023-07-12 09:45:00,41.82,42.07,41.79,41.99,3503160.0,40.6709,40.914,40.6417,40.8362,3503160.0
2023-07-12 09:50:00,41.98,42.1,41.84,42.07,2424077.0,40.8265,40.9432,40.6903,40.914,2424077.0
2023-07-12 09:55:00,42.06,42.14,41.98,42.09,1576432.0,40.9043,40.9821,40.8265,40.9334,1576432.0
2023-07-12 10:00:00,42.09,42.15,42.01,42.11,1180612.0,40.9334,40.9918,40.8556,40.9529,1180612.0
2023-07-12 10:05:00,42.11,42.28,42.02,42.27,1727986.0,40.9529,41.1182,40.8654,41.1085,1727986.0
2023-07-12 10:10:00,42.28,42.3,42.17,42.28,1279264.0,41.1182,41.1377,41.0113,41.1182,1279264.0
2023-07-12 10:15:00,42.27,42.4,42.24,42.4,1717787.0,41.1085,41.2349,41.0793,41.2349,1717787.0
2023-07-12 10:20:00,42.4,42.44,42.33,42.35,1428834.0,41.2349,41.2738,41.1669,41.1863,1428834.0
2023-07-12 10:25:00,42.34,42.35,42.23,42.29,1622859.0,41.1766,41.1863,41.0696,41.128,1622859.0
2023-07-12 10:30:00,42.29,42.38,42.19,42.22,1268095.0,41.128,41.2155,41.0307,41.0599,1268095.0
2023-07-12 10:35:00,42.22,42.31,42.16,42.31,1216089.0,41.0599,41.1474,41.0015,41.1474,1216089.0
2023-07-12 10:40:00,42.3,42.4,42.26,42.34,1153163.0,41.1377,41.2349,41.0988,41.1766,1153163.0
2023-07-12 10:45:00,42.34,42.39,42.28,42.3,835632.0,41.1766,41.2252,41.1182,41.1377,835632.0
2023-07-12 10:50:00,42.3,42.36,42.14,42.16,1517417.0,41.1377,41.196,40.9821,41.0015,1517417.0
2023-07-12 10:55:00,42.16,42.18,41.96,42.05,1783654.0,41.0015,41.021,40.807,40.8945,1783654.0
2023-07-12 11:00:00,42.06,42.09,41.97,42.01,1085234.0,40.9043,40.9334,40.8167,40.8556,1085234.0
2023-07-12 11:05:00,42.01,42.01,41.92,41.97,1190406.0,40.8556,40.8556,40.7681,40.8167,1190406.0
2023-07-12 11:10:00,41.97,42.09,41.95,42.03,999460.0,40.8167,40.9334,40.7973,40.8751,999460.0
2023-07-12 11:15:00,42.04,42.2,42.03,42.18,1464932.0,40.8848,41.0404,40.8751,41.021,1464932.0
2023-07-12 11:20:00,42.18,42.19,42.08,42.1,731742.0,41.021,41.0307,40.9237,40.9432,731742.0
2023-07-12 11:25:00,42.1,42.11,41.95,41.98,884093.0,40.9432,40.9529,40.7973,40.8265,884093.0
2023-07-12 11:30:00,41.99,42.05,41.86,41.91,1183493.0,40.8362,40.8945,40.7098,40.7584,1183493.0
2023-07-12 11:35:00,41.9,41.92,41.64,41.67,1721276.0,40.7487,40.7681,40.4958,40.525,1721276.0
2023-07-12 11:40:00,41.67,41.67,41.32,41.42,3370202.0,40.525,40.525,40.1846,40.2819,3370202.0
2023-07-12 11:45:00,41.41,41.57,41.26,41.52,2173678.0,40.2721,40.4277,40.1263,40.3791,2173678.0
2023-07-12 11:50:00,41.52,41.53,41.2,41.39,1871346.0,40.3791,40.3888,40.0679,40.2527,1871346.0
2023-07-12 11:55:00,41.38,41.41,41.15,41.29,2299485.0,40.243,40.2721,40.0193,40.1554,2299485.0
2023-07-12 12:00:00,41.29,41.44,41.19,41.31,2031565.0,40.1554,40.3013,40.0582,40.1749,2031565.0
2023-07-12 12:05:00,41.31,41.4,41.25,41.37,982580.0,40.1749,40.2624,40.1165,40.2332,982580.0
2023-07-12 12:10:00,41.38,41.56,41.31,41.46,1652787.0,40.243,40.418,40.1749,40.3208,1652787.0
2023-07-12 12:15:00,41.47,41.49,41.33,41.44,1250846.0,40.3305,40.3499,40.1943,40.3013,1250846.0
2023-07-12 12:20:00,41.45,41.53,41.4,41.5,1083358.0,40.311,40.3888,40.2624,40.3597,1083358.0
2023-07-12 12:25:00,41.51,41.54,41.39,41.5,1252024.0,40.3694,40.3986,40.2527,40.3597,1252024.0
2023-07-12 12:30:00,41.51,41.66,41.46,41.66,1763015.0,40.3694,40.5153,40.3208,40.5153,1763015.0
2023-07-12 12:35:00,41.66,41.75,41.57,41.72,1363475.0,40.5153,40.6028,40.4277,40.5736,1363475.0
2023-07-12 12:40:00,41.71,41.74,41.57,41.65,1101470.0,40.5639,40.5931,40.4277,40.5055,1101470.0
2023-07-12 12:45:00,41.66,41.86,41.61,41.83,1322096.0,40.5153,40.7098,40.4666,40.6806,1322096.0
2023-07-12 12:50:00,41.83,41.86,41.74,41.76,985998.0,40.6806,40.7098,40.5931,40.6125,985998.0
2023-07-12 12:55:00,41.76,41.8,41.67,41.7,840224.0,40.6125,40.6514,40.525,40.5542,840224.0
2023-07-12 13:00:00,41.7,41.81,41.68,41.75,757046.0,40.5542,40.6611,40.5347,40.6028,757046.0
2023-07-12 13:05:00,41.76,41.78,41.64,41.69,651905.0,40.6125,40.632,40.4958,40.5444,651905.0
2023-07-12 13:10:00,41.69,41.76,41.61,41.75,483707.0,40.5444,40.6125,40.4666,40.6028,483707.0
2023-07-12 13:15:00,41.75,41.87,41.75,41.84,938460.0,40.6028,40.7195,40.6028,40.6903,938460.0
2023-07-12 13:20:00,41.83,41.92,41.82,41.86,802370.0,40.6806,40.7681,40.6709,40.7098,802370.0
2023-07-12 13:25:00,41.86,41.93,41.83,41.91,604946.0,40.7098,40.7778,40.6806,40.7584,604946.0
2023-07-12 13:30:00,41.91,42.01,41.88,41.98,1674678.0,40.7584,40.8556,40.7292,40.8265,1674678.0
2023-07-12 13:35:00,41.99,42.05,41.95,42.05,814449.0,40.8362,40.8945,40.7973,40.8945,814449.0
2023-07-12 13:40:00,42.04,42.08,42.02,42.05,724912.0,40.8848,40.9237,40.8654,40.8945,724912.0
2023-07-12 13:45:00,42.05,42.08,41.96,42.02,735485.0,40.8945,40.9237,40.807,40.8654,735485.0
2023-07-12 13:50:00,42.03,42.08,42.01,42.04,706998.0,40.8751,40.9237,40.8556,40.8848,706998.0
2023-07-12 13:55:00,42.04,42.07,41.99,42.03,539492.0,40.8848,40.914,40.8362,40.8751,539492.0
2023-07-12 14:00:00,42.03,42.03,41.91,41.99,918627.0,40.8751,40.8751,40.7584,40.8362,918627.0
2023-07-12 14:05:00,41.98,42.08,41.96,42.07,630206.0,40.8265,40.9237,40.807,40.914,630206.0
2023-07-12 14:10:00,42.07,42.15,42.01,42.13,1081529.0,40.914,40.9918,40.8556,40.9724,1081529.0
2023-07-12 14:15:00,42.13,42.16,42.1,42.12,546293.0,40.9724,41.0015,40.9432,40.9626,546293.0
2023-07-12 14:20:00,42.12,42.15,42.07,42.12,534026.0,40.9626,40.9918,40.914,40.9626,534026.0
2023-07-12 14:25:00,42.13,42.19,42.11,42.16,642903.0,40.9724,41.0307,40.9529,41.0015,642903.0
2023-07-12 14:30:00,42.16,42.17,42.11,42.16,567397.0,41.0015,41.0113,40.9529,41.0015,567397.0
2023-07-12 14:35:00,42.16,42.21,42.14,42.16,740204.0,41.0015,41.0502,40.9821,41.0015,740204.0
2023-07-12 14:40:00,42.16,42.16,42.02,42.12,1063846.0,41.0015,41.0015,40.8654,40.9626,1063846.0
2023-07-12 14:45:00,42.11,42.11,41.95,42.01,947792.0,40.9529,40.9529,40.7973,40.8556,947792.0
2023-07-12 14:50:00,42.01,42.02,41.92,42.0,768590.0,40.8556,40.8654,40.7681,40.8459,768590.0
2023-07-12 14:55:00,42.0,42.04,41.96,42.0,579663.0,40.8459,40.8848,40.807,40.8459,579663.0
2023-07-12 15:00:00,42.0,42.04,41.95,42.03,519525.0,40.8459,40.8848,40.7973,40.8751,519525.0
2023-07-12 15:05:00,42.02,42.1,41.94,42.05,714240.0,40.8654,40.9432,40.7876,40.8945,714240.0
2023-07-12 15:10:00,42.05,42.11,42.0,42.1,654883.0,40.8945,40.9529,40.8459,40.9432,654883.0
2023-07-12 15:15:00,42.1,42.16,42.03,42.04,685433.0,40.9432,41.0015,40.8751,40.8848,685433.0
2023-07-12 15:20:00,42.04,42.04,41.8,41.86,1494490.0,40.8848,40.8848,40.6514,40.7098,1494490.0
2023-07-12 15:25:00,41.86,41.94,41.75,41.93,1024139.0,40.7098,40.7876,40.6028,40.7778,1024139.0
2023-07-12 15:30:00,41.92,42.05,41.88,42.05,828239.0,40.7681,40.8945,40.7292,40.8945,828239.0
2023-07-12 15:35:00,42.05,42.1,42.02,42.06,871416.0,40.8945,40.9432,40.8654,40.9043,871416.0
2023-07-12 15:40:00,42.06,42.1,42.01,42.05,568350.0,40.9043,40.9432,40.8556,40.8945,568350.0
2023-07-12 15:45:00,42.05,42.1,41.99,42.03,737671.0,40.8945,40.9432,40.8362,40.8751,737671.0
2023-07-12 15:50:00,42.03,42.04,41.91,42.03,1872487.0,40.8751,40.8848,40.7584,40.8751,1872487.0
2023-07-12 15:55:00,42.02,42.02,41.87,42.0,2502877.0,40.8654,40.8654,40.7195,40.8459,2502877.0
2023-07-13 09:30:00,43.02,43.2,42.83,43.14,3861588.0,41.8379,42.0129,41.6531,41.9546,3861588.0
2023-07-13 09:35:00,43.14,43.32,43.13,43.24,2698335.0,41.9546,42.1297,41.9449,42.0519,2698335.0
2023-07-13 09:40:00,43.24,43.34,43.21,43.25,1729140.0,42.0519,42.1491,42.0227,42.0616,1729140.0
2023-07-13 09:45:00,43.26,43.32,43.17,43.24,1519501.0,42.0713,42.1297,41.9838,42.0519,1519501.0
2023-07-13 09:50:00,43.25,43.39,43.23,43.37,1457751.0,42.0616,42.1977,42.0421,42.1783,1457751.0
2023-07-13 09:55:00,43.38,43.39,43.17,43.26,1750680.0,42.188,42.1977,41.9838,42.0713,1750680.0
2023-07-13 10:00:00,43.27,43.32,43.13,43.16,1627614.0,42.081,42.1297,41.9449,41.974,1627614.0
2023-07-13 10:05:00,43.15,43.22,43.02,43.21,1745965.0,41.9643,42.0324,41.8379,42.0227,1745965.0
2023-07-13 10:10:00,43.21,43.29,43.07,43.15,1329833.0,42.0227,42.1005,41.8865,41.9643,1329833.0
2023-07-13 10:15:00,43.15,43.21,43.06,43.1,918150.0,41.9643,42.0227,41.8768,41.9157,918150.0
2023-07-13 10:20:00,43.1,43.18,42.99,43.13,1266545.0,41.9157,41.9935,41.8087,41.9449,1266545.0
2023-07-13 10:25:00,43.12,43.12,42.88,42.89,1474433.0,41.9351,41.9351,41.7017,41.7115,1474433.0
2023-07-13 10:30:00,42.9,43.08,42.89,43.05,1222380.0,41.7212,41.8962,41.7115,41.8671,1222380.0
2023-07-13 10:35:00,43.05,43.15,43.01,43.15,1130502.0,41.8671,41.9643,41.8282,41.9643,1130502.0
2023-07-13 10:40:00,43.14,43.24,43.12,43.24,1171608.0,41.9546,42.0519,41.9351,42.0519,1171608.0
2023-07-13 10:45:00,43.24,43.3,43.09,43.19,1387358.0,42.0519,42.1102,41.906,42.0032,1387358.0
2023-07-13 10:50:00,43.19,43.26,43.14,43.23,856682.0,42.0032,42.0713,41.9546,42.0421,856682.0
2023-07-13 10:55:00,43.23,43.31,43.19,43.29,892204.0,42.0421,42.1199,42.0032,42.1005,892204.0
2023-07-13 11:00:00,43.29,43.37,43.27,43.34,986976.0,42.1005,42.1783,42.081,42.1491,986976.0
2023-07-13 11:05:00,43.35,43.39,43.28,43.32,818812.0,42.1588,42.1977,42.0908,42.1297,818812.0
2023-07-13 11:10:00,43.33,43.34,43.11,43.13,909167.0,42.1394,42.1491,41.9254,41.9449,909167.0
2023-07-13 11:15:00,43.13,43.21,43.08,43.19,1049947.0,41.9449,42.0227,41.8962,42.0032,1049947.0
2023-07-13 11:20:00,43.19,43.28,43.1,43.27,841990.0,42.0032,42.0908,41.9157,42.081,841990.0
2023-07-13 11:25:00,43.27,43.28,43.17,43.21,538960.0,42.081,42.0908,41.9838,42.0227,538960.0
2023-07-13 11:30:00,43.21,43.23,43.16,43.17,487274.0,42.0227,42.0421,41.974,41.9838,487274.0
2023-07-13 11:35:00,43.17,43.33,43.16,43.33,834302.0,41.9838,42.1394,41.974,42.1394,834302.0
2023-07-13 11:40:00,43.33,43.41,43.31,43.37,988555.0,42.1394,42.2172,42.1199,42.1783,988555.0
2023-07-13 11:45:00,43.37,43.41,43.31,43.36,554488.0,42.1783,42.2172,42.1199,42.1686,554488.0
2023-07-13 11:50:00,43.36,43.41,43.34,43.39,573338.0,42.1686,42.2172,42.1491,42.1977,573338.0
2023-07-13 11:55:00,43.39,43.5,43.38,43.47,811226.0,42.1977,42.3047,42.188,42.2755,811226.0
2023-07-13 12:00:00,43.47,43.53,43.41,43.51,946251.0,42.2755,42.3339,42.2172,42.3144,946251.0
2023-07-13 12:05:00,43.51,43.55,43.46,43.51,614204.0,42.3144,42.3533,42.2658,42.3144,614204.0
2023-07-13 12:10:00,43.51,43.54,43.46,43.51,491039.0,42.3144,42.3436,42.2658,42.3144,491039.0
2023-07-13 12:15:00,43.51,43.56,43.49,43.49,480752.0,42.3144,42.3631,42.295,42.295,480752.0
2023-07-13 12:20:00,43.49,43.68,43.45,43.58,1433097.0,42.295,42.4798,42.2561,42.3825,1433097.0
2023-07-13 12:25:00,43.59,43.62,43.55,43.58,459303.0,42.3922,42.4214,42.3533,42.3825,459303.0
2023-07-13 12:30:00,43.59,43.71,43.55,43.6,1514144.0,42.3922,42.5089,42.3533,42.402,1514144.0
2023-07-13 12:35:00,43.59,43.62,43.54,43.62,582009.0,42.3922,42.4214,42.3436,42.4214,582009.0
2023-07-13 12:40:00,43.62,43.62,43.55,43.59,371291.0,42.4214,42.4214,42.3533,42.3922,371291.0
2023-07-13 12:45:00,43.59,43.61,43.54,43.57,355348.0,42.3922,42.4117,42.3436,42.3728,355348.0
2023-07-13 12:50:00,43.57,43.67,43.55,43.65,505386.0,42.3728,42.47,42.3533,42.4506,505386.0
2023-07-13 12:55:00,43.65,43.66,43.57,43.63,439974.0,42.4506,42.4603,42.3728,42.4311,439974.0
2023-07-13 13:00:00,43.63,43.63,43.56,43.61,470795.0,42.4311,42.4311,42.3631,42.4117,470795.0
2023-07-13 13:05:00,43.61,43.64,43.51,43.54,572335.0,42.4117,42.4409,42.3144,42.3436,572335.0
2023-07-13 13:10:00,43.53,43.62,43.5,43.62,574170.0,42.3339,42.4214,42.3047,42.4214,574170.0
2023-07-13 13:15:00,43.61,43.64,43.59,43.63,374067.0,42.4117,42.4409,42.3922,42.4311,374067.0
2023-07-13 13:20:00,43.64,43.68,43.61,43.66,478708.0,42.4409,42.4798,42.4117,42.4603,478708.0
2023-07-13 13:25:00,43.66,43.75,43.66,43.71,794144.0,42.4603,42.5478,42.4603,42.5089,794144.0
2023-07-13 13:30:00,43.7,43.76,43.7,43.73,649759.0,42.4992,42.5576,42.4992,42.5284,649759.0
2023-07-13 13:35:00,43.74,43.78,43.72,43.78,497521.0,42.5381,42.577,42.5187,42.577,497521.0
2023-07-13 13:40:00,43.78,43.79,43.73,43.74,754928.0,42.577,42.5867,42.5284,42.5381,754928.0
2023-07-13 13:45:00,43.75,43.77,43.7,43.73,557750.0,42.5478,42.5673,42.4992,42.5284,557750.0
2023-07-13 13:50:00,43.73,43.73,43.67,43.7,475837.0,42.5284,42.5284,42.47,42.4992,475837.0
2023-07-13 13:55:00,43.69,43.73,43.65,43.7,410317.0,42.4895,42.5284,42.4506,42.4992,410317.0
2023-07-13 14:00:00,43.7,43.72,43.67,43.69,418569.0,42.4992,42.5187,42.47,42.4895,418569.0
2023-07-13 14:05:00,43.69,43.83,43.68,43.8,781553.0,42.4895,42.6256,42.4798,42.5965,781553.0
2023-07-13 14:10:00,43.8,43.87,43.79,43.87,501650.0,42.5965,42.6645,42.5867,42.6645,501650.0
2023-07-13 14:15:00,43.86,43.91,43.82,43.85,892076.0,42.6548,42.7034,42.6159,42.6451,892076.0
2023-07-13 14:20:00,43.86,43.9,43.84,43.87,461280.0,42.6548,42.6937,42.6354,42.6645,461280.0
2023-07-13 14:25:00,43.88,43.88,43.73,43.76,891590.0,42.6743,42.6743,42.5284,42.5576,891590.0
2023-07-13 14:30:00,43.77,43.8,43.72,43.79,498369.0,42.5673,42.5965,42.5187,42.5867,498369.0
2023-07-13 14:35:00,43.79,43.84,43.77,43.81,416021.0,42.5867,42.6354,42.5673,42.6062,416021.0
2023-07-13 14:40:00,43.8,43.85,43.76,43.81,444145.0,42.5965,42.6451,42.5576,42.6062,444145.0
2023-07-13 14:45:00,43.81,43.89,43.8,43.86,548917.0,42.6062,42.684,42.5965,42.6548,548917.0
2023-07-13 14:50:00,43.85,43.9,43.82,43.83,441152.0,42.6451,42.6937,42.6159,42.6256,441152.0
2023-07-13 14:55:00,43.82,43.88,43.82,43.88,295411.0,42.6159,42.6743,42.6159,42.6743,295411.0
2023-07-13 15:00:00,43.88,44.0,43.85,43.98,1154491.0,42.6743,42.791,42.6451,42.7715,1154491.0
2023-07-13 15:05:00,43.98,44.02,43.96,43.99,752251.0,42.7715,42.8104,42.7521,42.7812,752251.0
2023-07-13 15:10:00,43.99,44.15,43.99,44.12,1238518.0,42.7812,42.9368,42.7812,42.9077,1238518.0
2023-07-13 15:15:00,44.12,44.15,44.03,44.09,916092.0,42.9077,42.9368,42.8201,42.8785,916092.0
2023-07-13 15:20:00,44.09,44.17,44.08,44.11,724684.0,42.8785,42.9563,42.8688,42.8979,724684.0
2023-07-13 15:25:00,44.12,44.2,44.08,44.18,690228.0,42.9077,42.9855,42.8688,42.966,690228.0
2023-07-13 15:30:00,44.17,44.2,44.09,44.13,629792.0,42.9563,42.9855,42.8785,42.9174,629792.0
2023-07-13 15:35:00,44.13,44.24,44.09,44.23,769573.0,42.9174,43.0244,42.8785,43.0146,769573.0
2023-07-13 15:40:00,44.22,44.36,44.2,44.36,1322219.0,43.0049,43.1411,42.9855,43.1411,1322219.0
2023-07-13 15:45:00,44.36,44.36,44.21,44.23,1215815.0,43.1411,43.1411,42.9952,43.0146,1215815.0
2023-07-13 15:50:00,44.23,44.31,44.14,44.22,1879737.0,43.0146,43.0924,42.9271,43.0049,1879737.0
2023-07-13 15:55:00,44.21,44.22,44.07,44.08,2328200.0,42.9952,43.0049,42.859,42.8688,2328200.0
2023-07-14 09:30:00,44.22,44.61,44.22,44.54,2745524.0,43.0049,43.3842,43.0049,43.3161,2745524.0
2023-07-14 09:35:00,44.54,44.85,44.5,44.8,2426344.0,43.3161,43.6176,43.2772,43.569,2426344.0
2023-07-14 09:40:00,44.8,44.92,44.59,44.62,2468132.0,43.569,43.6857,43.3648,43.3939,2468132.0
2023-07-14 09:45:00,44.62,44.82,44.57,44.79,1700638.0,43.3939,43.5884,43.3453,43.5593,1700638.0
2023-07-14 09:50:00,44.79,44.98,44.78,44.94,1963467.0,43.5593,43.744,43.5495,43.7051,1963467.0
2023-07-14 09:55:00,44.93,44.97,44.81,44.97,1566385.0,43.6954,43.7343,43.5787,43.7343,1566385.0
2023-07-14 10:00:00,44.94,45.05,44.63,44.92,3551951.0,43.7051,43.8121,43.4037,43.6857,3551951.0
2023-07-14 10:05:00,44.92,45.01,44.8,44.99,1341826.0,43.6857,43.7732,43.569,43.7538,1341826.0
2023-07-14 10:10:00,44.98,45.19,44.98,45.16,1720614.0,43.744,43.9483,43.744,43.9191,1720614.0
2023-07-14 10:15:00,45.16,45.33,45.14,45.31,2374457.0,43.9191,44.0844,43.8996,44.065,2374457.0
2023-07-14 10:20:00,45.31,45.36,45.2,45.24,1315064.0,44.065,44.1136,43.958,43.9969,1315064.0
2023-07-14 10:25:00,45.23,45.24,45.03,45.03,1367997.0,43.9872,43.9969,43.7927,43.7927,1367997.0
2023-07-14 10:30:00,45.04,45.21,44.97,45.11,1973409.0,43.8024,43.9677,43.7343,43.8705,1973409.0
2023-07-14 10:35:00,45.11,45.12,44.72,44.95,2610871.0,43.8705,43.8802,43.4912,43.7149,2610871.0
2023-07-14 10:40:00,44.95,44.98,44.8,44.83,1478759.0,43.7149,43.744,43.569,43.5982,1478759.0
2023-07-14 10:45:00,44.83,44.87,44.54,44.57,2158930.0,43.5982,43.6371,43.3161,43.3453,2158930.0
2023-07-14 10:50:00,44.57,44.78,44.49,44.75,2110743.0,43.3453,43.5495,43.2675,43.5204,2110743.0
2023-07-14 10:55:00,44.76,44.87,44.71,44.77,1227287.0,43.5301,43.6371,43.4815,43.5398,1227287.0
2023-07-14 11:00:00,44.77,44.96,44.73,44.93,1286827.0,43.5398,43.7246,43.5009,43.6954,1286827.0
2023-07-14 11:05:00,44.92,44.95,44.73,44.8,1077122.0,43.6857,43.7149,43.5009,43.569,1077122.0
2023-07-14 11:10:00,44.8,44.95,44.77,44.83,1005974.0,43.569,43.7149,43.5398,43.5982,1005974.0
2023-07-14 11:15:00,44.82,44.99,44.77,44.97,725996.0,43.5884,43.7538,43.5398,43.7343,725996.0
2023-07-14 11:20:00,44.97,45.08,44.93,45.03,1233323.0,43.7343,43.8413,43.6954,43.7927,1233323.0
2023-07-14 11:25:00,45.03,45.05,44.84,44.94,931920.0,43.7927,43.8121,43.6079,43.7051,931920.0
2023-07-14 11:30:00,44.95,45.07,44.95,45.03,887837.0,43.7149,43.8316,43.7149,43.7927,887837.0
2023-07-14 11:35:00,45.03,45.15,45.01,45.1,978041.0,43.7927,43.9094,43.7732,43.8607,978041.0
2023-07-14 11:40:00,45.09,45.1,44.92,44.96,796861.0,43.851,43.8607,43.6857,43.7246,796861.0
2023-07-14 11:45:00,44.95,44.99,44.91,44.94,507770.0,43.7149,43.7538,43.676,43.7051,507770.0
2023-07-14 11:50:00,44.95,45.04,44.91,44.97,611261.0,43.7149,43.8024,43.676,43.7343,611261.0
2023-07-14 11:55:00,44.98,45.04,44.94,45.01,611626.0,43.744,43.8024,43.7051,43.7732,611626.0
2023-07-14 12:00:00,45.02,45.03,44.84,44.85,808465.0,43.7829,43.7927,43.6079,43.6176,808465.0
2023-07-14 12:05:00,44.85,44.87,44.74,44.84,783404.0,43.6176,43.6371,43.5106,43.6079,783404.0
2023-07-14 12:10:00,44.83,44.88,44.71,44.73,717462.0,43.5982,43.6468,43.4815,43.5009,717462.0
2023-07-14 12:15:00,44.73,44.82,44.67,44.68,768699.0,43.5009,43.5884,43.4426,43.4523,768699.0
2023-07-14 12:20:00,44.68,44.8,44.57,44.58,788179.0,43.4523,43.569,43.3453,43.355,788179.0
2023-07-14 12:25:00,44.58,44.71,44.57,44.66,827011.0,43.355,43.4815,43.3453,43.4328,827011.0
2023-07-14 12:30:00,44.67,44.76,44.58,44.74,809144.0,43.4426,43.5301,43.355,43.5106,809144.0
2023-07-14 12:35:00,44.75,44.81,44.73,44.79,602567.0,43.5204,43.5787,43.5009,43.5593,602567.0
2023-07-14 12:40:00,44.78,44.82,44.68,44.76,576485.0,43.5495,43.5884,43.4523,43.5301,576485.0
2023-07-14 12:45:00,44.76,44.77,44.5,44.69,1044827.0,43.5301,43.5398,43.2772,43.462,1044827.0
2023-07-14 12:50:00,44.7,44.7,44.57,44.59,625351.0,43.4717,43.4717,43.3453,43.3648,625351.0
2023-07-14 12:55:00,44.59,44.6,44.5,44.58,571950.0,43.3648,43.3745,43.2772,43.355,571950.0
2023-07-14 13:00:00,44.58,44.6,44.32,44.37,1659402.0,43.355,43.3745,43.1022,43.1508,1659402.0
2023-07-14 13:05:00,44.36,44.37,44.25,44.33,1074769.0,43.1411,43.1508,43.0341,43.1119,1074769.0
2023-07-14 13:10:00,44.34,44.47,44.25,44.47,894334.0,43.1216,43.2481,43.0341,43.2481,894334.0
2023-07-14 13:15:00,44.47,44.53,44.35,44.36,747178.0,43.2481,43.3064,43.1313,43.1411,747178.0
2023-07-14 13:20:00,44.36,44.45,44.3,44.42,445983.0,43.1411,43.2286,43.0827,43.1994,445983.0
2023-07-14 13:25:00,44.42,44.5,44.36,44.48,611458.0,43.1994,43.2772,43.1411,43.2578,611458.0
2023-07-14 13:30:00,44.48,44.54,44.41,44.53,743069.0,43.2578,43.3161,43.1897,43.3064,743069.0
2023-07-14 13:35:00,44.53,44.59,44.46,44.59,746780.0,43.3064,43.3648,43.2383,43.3648,746780.0
2023-07-14 13:40:00,44.59,44.59,44.44,44.44,567562.0,43.3648,43.3648,43.2189,43.2189,567562.0
2023-07-14 13:45:00,44.45,44.58,44.43,44.57,427843.0,43.2286,43.355,43.2092,43.3453,427843.0
2023-07-14 13:50:00,44.57,44.57,44.48,44.5,333105.0,43.3453,43.3453,43.2578,43.2772,333105.0
2023-07-14 13:55:00,44.5,44.52,44.35,44.37,584464.0,43.2772,43.2967,43.1313,43.1508,584464.0
2023-07-14 14:00:00,44.38,44.53,44.37,44.51,473473.0,43.1605,43.3064,43.1508,43.287,473473.0
2023-07-14 14:05:00,44.51,44.57,44.47,44.54,498664.0,43.287,43.3453,43.2481,43.3161,498664.0
2023-07-14 14:10:00,44.54,44.56,44.47,44.54,327295.0,43.3161,43.3356,43.2481,43.3161,327295.0
2023-07-14 14:15:00,44.54,44.56,44.45,44.51,404810.0,43.3161,43.3356,43.2286,43.287,404810.0
2023-07-14 14:20:00,44.52,44.53,44.25,44.32,931118.0,43.2967,43.3064,43.0341,43.1022,931118.0
2023-07-14 14:25:00,44.31,44.31,44.17,44.18,894913.0,43.0924,43.0924,42.9563,42.966,894913.0
2023-07-14 14:30:00,44.19,44.24,44.09,44.15,901735.0,42.9757,43.0244,42.8785,42.9368,901735.0
2023-07-14 14:35:00,44.15,44.17,44.04,44.1,775208.0,42.9368,42.9563,42.8299,42.8882,775208.0
2023-07-14 14:40:00,44.1,44.2,44.07,44.1,636900.0,42.8882,42.9855,42.859,42.8882,636900.0
2023-07-14 14:45:00,44.11,44.18,44.07,44.16,517883.0,42.8979,42.966,42.859,42.9466,517883.0
2023-07-14 14:50:00,44.16,44.29,44.13,44.23,703845.0,42.9466,43.073,42.9174,43.0146,703845.0
2023-07-14 14:55:00,44.24,44.26,43.98,44.01,1207177.0,43.0244,43.0438,42.7715,42.8007,1207177.0
2023-07-14 15:00:00,44.0,44.02,43.8,43.85,1440292.0,42.791,42.8104,42.5965,42.6451,1440292.0
2023-07-14 15:05:00,43.85,43.93,43.74,43.91,1172023.0,42.6451,42.7229,42.5381,42.7034,1172023.0
2023-07-14 15:10:00,43.91,43.93,43.8,43.91,796108.0,42.7034,42.7229,42.5965,42.7034,796108.0
2023-07-14 15:15:00,43.91,44.02,43.9,43.94,1197753.0,42.7034,42.8104,42.6937,42.7326,1197753.0
2023-07-14 15:20:00,43.95,43.97,43.77,43.81,704785.0,42.7423,42.7618,42.5673,42.6062,704785.0
2023-07-14 15:25:00,43.81,43.85,43.73,43.84,705488.0,42.6062,42.6451,42.5284,42.6354,705488.0
2023-07-14 15:30:00,43.84,43.93,43.78,43.93,690330.0,42.6354,42.7229,42.577,42.7229,690330.0
2023-07-14 15:35:00,43.92,43.93,43.81,43.87,561331.0,42.7132,42.7229,42.6062,42.6645,561331.0
2023-07-14 15:40:00,43.87,43.94,43.84,43.86,691040.0,42.6645,42.7326,42.6354,42.6548,691040.0
2023-07-14 15:45:00,43.87,43.95,43.76,43.8,1074546.0,42.6645,42.7423,42.5576,42.5965,1074546.0
2023-07-14 15:50:00,43.79,44.02,43.72,43.93,1565314.0,42.5867,42.8104,42.5187,42.7229,1565314.0
2023-07-14 15:55:00,43.93,44.07,43.85,44.05,1789083.0,42.7229,42.859,42.6451,42.8396,1789083.0
2023-07-17 09:30:00,44.28,44.58,44.26,44.47,2798970.0,43.0633,43.355,43.0438,43.2481,2798970.0
2023-07-17 09:35:00,44.47,44.73,44.46,44.6,2580155.0,43.2481,43.5009,43.2383,43.3745,2580155.0
2023-07-17 09:40:00,44.6,44.68,44.35,44.36,1889994.0,43.3745,43.4523,43.1313,43.1411,1889994.0
2023-07-17 09:45:00,44.37,44.39,44.17,44.22,2093623.0,43.1508,43.1703,42.9563,43.0049,2093623.0
2023-07-17 09:50:00,44.21,44.31,44.11,44.24,1621592.0,42.9952,43.0924,42.8979,43.0244,1621592.0
2023-07-17 09:55:00,44.23,44.4,44.13,44.38,1466516.0,43.0146,43.18,42.9174,43.1605,1466516.0
2023-07-17 10:00:00,44.38,44.47,44.32,44.46,1727668.0,43.1605,43.2481,43.1022,43.2383,1727668.0
2023-07-17 10:05:00,44.46,44.53,44.28,44.52,1399249.0,43.2383,43.3064,43.0633,43.2967,1399249.0
2023-07-17 10:10:00,44.52,44.52,44.29,44.49,1121293.0,43.2967,43.2967,43.073,43.2675,1121293.0
2023-07-17 10:15:00,44.48,44.57,44.42,44.49,1058150.0,43.2578,43.3453,43.1994,43.2675,1058150.0
2023-07-17 10:20:00,44.48,44.6,44.47,44.55,850082.0,43.2578,43.3745,43.2481,43.3259,850082.0
2023-07-17 10:25:00,44.55,44.58,44.42,44.47,972134.0,43.3259,43.355,43.1994,43.2481,972134.0
2023-07-17 10:30:00,44.48,44.56,44.46,44.54,646516.0,43.2578,43.3356,43.2383,43.3161,646516.0
2023-07-17 10:35:00,44.54,44.64,44.41,44.48,1106865.0,43.3161,43.4134,43.1897,43.2578,1106865.0
2023-07-17 10:40:00,44.48,44.49,44.36,44.44,756125.0,43.2578,43.2675,43.1411,43.2189,756125.0
2023-07-17 10:45:00,44.44,44.52,44.38,44.5,670387.0,43.2189,43.2967,43.1605,43.2772,670387.0
2023-07-17 10:50:00,44.49,44.58,44.43,44.54,718961.0,43.2675,43.355,43.2092,43.3161,718961.0
2023-07-17 10:55:00,44.53,44.56,44.37,44.5,794956.0,43.3064,43.3356,43.1508,43.2772,794956.0
2023-07-17 11:00:00,44.51,44.55,44.38,44.44,705763.0,43.287,43.3259,43.1605,43.2189,705763.0
2023-07-17 11:05:00,44.45,44.58,44.43,44.55,619789.0,43.2286,43.355,43.2092,43.3259,619789.0
2023-07-17 11:10:00,44.56,44.62,44.38,44.62,846185.0,43.3356,43.3939,43.1605,43.3939,846185.0
2023-07-17 11:15:00,44.62,44.62,44.45,44.54,612386.0,43.3939,43.3939,43.2286,43.3161,612386.0
2023-07-17 11:20:00,44.54,44.57,44.47,44.56,440117.0,43.3161,43.3453,43.2481,43.3356,440117.0
2023-07-17 11:25:00,44.57,44.74,44.55,44.71,920694.0,43.3453,43.5106,43.3259,43.4815,920694.0
2023-07-17 11:30:00,44.72,44.78,44.66,44.74,751145.0,43.4912,43.5495,43.4328,43.5106,751145.0
2023-07-17 11:35:00,44.74,44.81,44.7,44.78,713257.0,43.5106,43.5787,43.4717,43.5495,713257.0
2023-07-17 11:40:00,44.78,44.86,44.76,44.86,644566.0,43.5495,43.6273,43.5301,43.6273,644566.0
2023-07-17 11:45:00,44.86,44.87,44.81,44.85,638186.0,43.6273,43.6371,43.5787,43.6176,638186.0
2023-07-17 11:50:00,44.86,44.92,44.8,44.83,983006.0,43.6273,43.6857,43.569,43.5982,983006.0
2023-07-17 11:55:00,44.82,44.97,44.79,44.94,719363.0,43.5884,43.7343,43.5593,43.7051,719363.0
2023-07-17 12:00:00,44.94,44.95,44.82,44.83,605511.0,43.7051,43.7149,43.5884,43.5982,605511.0
2023-07-17 12:05:00,44.82,44.93,44.82,44.86,382631.0,43.5884,43.6954,43.5884,43.6273,382631.0
2023-07-17 12:10:00,44.87,44.9,44.82,44.85,323497.0,43.6371,43.6662,43.5884,43.6176,323497.0
2023-07-17 12:15:00,44.84,44.86,44.75,44.78,670249.0,43.6079,43.6273,43.5204,43.5495,670249.0
2023-07-17 12:20:00,44.78,44.8,44.7,44.72,519255.0,43.5495,43.569,43.4717,43.4912,519255.0
2023-07-17 12:25:00,44.71,44.74,44.6,44.66,764567.0,43.4815,43.5106,43.3745,43.4328,764567.0
2023-07-17 12:30:00,44.66,44.69,44.56,44.6,503250.0,43.4328,43.462,43.3356,43.3745,503250.0
2023-07-17 12:35:00,44.59,44.65,44.54,44.64,632099.0,43.3648,43.4231,43.3161,43.4134,632099.0
2023-07-17 12:40:00,44.64,44.69,44.6,44.65,674740.0,43.4134,43.462,43.3745,43.4231,674740.0
2023-07-17 12:45:00,44.66,44.76,44.64,44.75,575007.0,43.4328,43.5301,43.4134,43.5204,575007.0
2023-07-17 12:50:00,44.74,44.82,44.73,44.8,640207.0,43.5106,43.5884,43.5009,43.569,640207.0
2023-07-17 12:55:00,44.8,44.85,44.74,44.84,553287.0,43.569,43.6176,43.5106,43.6079,553287.0
2023-07-17 13:00:00,44.84,44.86,44.81,44.86,398088.0,43.6079,43.6273,43.5787,43.6273,398088.0
2023-07-17 13:05:00,44.86,44.9,44.76,44.79,844174.0,43.6273,43.6662,43.5301,43.5593,844174.0
2023-07-17 13:10:00,44.79,44.89,44.77,44.85,524811.0,43.5593,43.6565,43.5398,43.6176,524811.0
2023-07-17 13:15:00,44.85,44.87,44.8,44.82,430762.0,43.6176,43.6371,43.569,43.5884,430762.0
2023-07-17 13:20:00,44.82,44.83,44.72,44.74,410739.0,43.5884,43.5982,43.4912,43.5106,410739.0
2023-07-17 13:25:00,44.73,44.79,44.71,44.79,214090.0,43.5009,43.5593,43.4815,43.5593,214090.0
2023-07-17 13:30:00,44.79,44.86,44.79,44.84,424705.0,43.5593,43.6273,43.5593,43.6079,424705.0
2023-07-17 13:35:00,44.84,44.85,44.78,44.78,323013.0,43.6079,43.6176,43.5495,43.5495,323013.0
2023-07-17 13:40:00,44.77,44.9,44.77,44.89,439662.0,43.5398,43.6662,43.5398,43.6565,439662.0
2023-07-17 13:45:00,44.89,45.03,44.88,45.01,1084335.0,43.6565,43.7927,43.6468,43.7732,1084335.0
2023-07-17 13:50:00,45.02,45.05,44.98,45.0,568505.0,43.7829,43.8121,43.744,43.7635,568505.0
2023-07-17 13:55:00,45.0,45.06,44.97,45.05,423634.0,43.7635,43.8218,43.7343,43.8121,423634.0
2023-07-17 14:00:00,45.05,45.05,45.0,45.01,386911.0,43.8121,43.8121,43.7635,43.7732,386911.0
2023-07-17 14:05:00,45.01,45.04,44.94,45.02,679906.0,43.7732,43.8024,43.7051,43.7829,679906.0
2023-07-17 14:10:00,45.02,45.08,45.0,45.04,422931.0,43.7829,43.8413,43.7635,43.8024,422931.0
2023-07-17 14:15:00,45.04,45.1,45.03,45.08,519097.0,43.8024,43.8607,43.7927,43.8413,519097.0
2023-07-17 14:20:00,45.09,45.18,45.07,45.17,704327.0,43.851,43.9385,43.8316,43.9288,704327.0
2023-07-17 14:25:00,45.17,45.17,45.07,45.14,674478.0,43.9288,43.9288,43.8316,43.8996,674478.0
2023-07-17 14:30:00,45.13,45.17,45.04,45.05,652577.0,43.8899,43.9288,43.8024,43.8121,652577.0
2023-07-17 14:35:00,45.04,45.05,44.98,45.02,571087.0,43.8024,43.8121,43.744,43.7829,571087.0
2023-07-17 14:40:00,45.02,45.05,44.99,45.04,370902.0,43.7829,43.8121,43.7538,43.8024,370902.0
2023-07-17 14:45:00,45.04,45.06,45.01,45.05,360102.0,43.8024,43.8218,43.7732,43.8121,360102.0
2023-07-17 14:50:00,45.05,45.11,45.01,45.11,481849.0,43.8121,43.8705,43.7732,43.8705,481849.0
2023-07-17 14:55:00,45.11,45.16,45.07,45.09,691804.0,43.8705,43.9191,43.8316,43.851,691804.0
2023-07-17 15:00:00,45.1,45.23,45.07,45.23,892556.0,43.8607,43.9872,43.8316,43.9872,892556.0
2023-07-17 15:05:00,45.23,45.24,45.17,45.19,482763.0,43.9872,43.9969,43.9288,43.9483,482763.0
2023-07-17 15:10:00,45.19,45.26,45.18,45.24,620602.0,43.9483,44.0163,43.9385,43.9969,620602.0
2023-07-17 15:15:00,45.23,45.55,45.22,45.49,1888895.0,43.9872,44.2984,43.9774,44.24,1888895.0
2023-07-17 15:20:00,45.49,45.57,45.33,45.42,2214312.0,44.24,44.3178,44.0844,44.1719,2214312.0
2023-07-17 15:25:00,45.42,45.47,45.37,45.45,1149191.0,44.1719,44.2206,44.1233,44.2011,1149191.0
2023-07-17 15:30:00,45.45,45.46,45.33,45.37,928059.0,44.2011,44.2108,44.0844,44.1233,928059.0
2023-07-17 15:35:00,45.36,45.38,45.3,45.34,549168.0,44.1136,44.133,44.0552,44.0941,549168.0
2023-07-17 15:40:00,45.33,45.4,45.31,45.32,558366.0,44.0844,44.1525,44.065,44.0747,558366.0
2023-07-17 15:45:00,45.32,45.41,45.29,45.32,668668.0,44.0747,44.1622,44.0455,44.0747,668668.0
2023-07-17 15:50:00,45.31,45.41,45.18,45.37,2474222.0,44.065,44.1622,43.9385,44.1233,2474222.0
2023-07-17 15:55:00,45.37,45.37,45.15,45.25,1910597.0,44.1233,44.1233,43.9094,44.0066,1910597.0
2023-07-18 09:30:00,45.02,45.02,44.62,44.67,3048332.0,43.7829,43.7829,43.3939,43.4426,3048332.0
2023-07-18 09:35:00,44.67,44.69,44.48,44.53,3039560.0,43.4426,43.462,43.2578,43.3064,3039560.0
2023-07-18 09:40:00,44.53,44.78,44.48,44.56,2295644.0,43.3064,43.5495,43.2578,43.3356,2295644.0
2023-07-18 09:45:00,44.55,44.72,44.54,44.61,1725763.0,43.3259,43.4912,43.3161,43.3842,1725763.0
2023-07-18 09:50:00,44.62,44.65,44.31,44.51,2767356.0,43.3939,43.4231,43.0924,43.287,2767356.0
2023-07-18 09:55:00,44.5,44.72,44.44,44.7,1825335.0,43.2772,43.4912,43.2189,43.4717,1825335.0
2023-07-18 10:00:00,44.7,44.78,44.56,44.59,1672695.0,43.4717,43.5495,43.3356,43.3648,1672695.0
2023-07-18 10:05:00,44.59,44.73,44.53,44.66,1742446.0,43.3648,43.5009,43.3064,43.4328,1742446.0
2023-07-18 10:10:00,44.66,44.75,44.6,44.66,1043375.0,43.4328,43.5204,43.3745,43.4328,1043375.0
2023-07-18 10:15:00,44.65,44.8,44.59,44.7,1280897.0,43.4231,43.569,43.3648,43.4717,1280897.0
2023-07-18 10:20:00,44.7,44.73,44.62,44.65,839537.0,43.4717,43.5009,43.3939,43.4231,839537.0
2023-07-18 10:25:00,44.66,44.67,44.48,44.6,1180083.0,43.4328,43.4426,43.2578,43.3745,1180083.0
2023-07-18 10:30:00,44.6,44.62,44.48,44.57,893947.0,43.3745,43.3939,43.2578,43.3453,893947.0
2023-07-18 10:35:00,44.57,44.66,44.54,44.62,640644.0,43.3453,43.4328,43.3161,43.3939,640644.0
2023-07-18 10:40:00,44.62,44.78,44.61,44.75,1023300.0,43.3939,43.5495,43.3842,43.5204,1023300.0
2023-07-18 10:45:00,44.74,44.89,44.73,44.88,1193686.0,43.5106,43.6565,43.5009,43.6468,1193686.0
2023-07-18 10:50:00,44.88,44.89,44.71,44.76,923002.0,43.6468,43.6565,43.4815,43.5301,923002.0
2023-07-18 10:55:00,44.76,44.85,44.69,44.78,726944.0,43.5301,43.6176,43.462,43.5495,726944.0
2023-07-18 11:00:00,44.79,44.87,44.74,44.87,850824.0,43.5593,43.6371,43.5106,43.6371,850824.0
2023-07-18 11:05:00,44.87,44.87,44.78,44.86,650414.0,43.6371,43.6371,43.5495,43.6273,650414.0
2023-07-18 11:10:00,44.86,44.95,44.8,44.84,974859.0,43.6273,43.7149,43.569,43.6079,974859.0
2023-07-18 11:15:00,44.84,44.91,44.8,44.88,539868.0,43.6079,43.676,43.569,43.6468,539868.0
2023-07-18 11:20:00,44.88,44.89,44.82,44.86,376866.0,43.6468,43.6565,43.5884,43.6273,376866.0
2023-07-18 11:25:00,44.85,44.91,44.71,44.73,822017.0,43.6176,43.676,43.4815,43.5009,822017.0
2023-07-18 11:30:00,44.73,44.85,44.65,44.8,1505601.0,43.5009,43.6176,43.4231,43.569,1505601.0
2023-07-18 11:35:00,44.79,45.0,44.75,44.98,1392776.0,43.5593,43.7635,43.5204,43.744,1392776.0
2023-07-18 11:40:00,44.98,45.2,44.96,45.15,2611215.0,43.744,43.958,43.7246,43.9094,2611215.0
2023-07-18 11:45:00,45.15,45.56,45.14,45.53,2685443.0,43.9094,44.3081,43.8996,44.2789,2685443.0
2023-07-18 11:50:00,45.53,45.64,45.42,45.47,2745740.0,44.2789,44.3859,44.1719,44.2206,2745740.0
2023-07-18 11:55:00,45.48,45.59,45.47,45.58,1228606.0,44.2303,44.3373,44.2206,44.3276,1228606.0
2023-07-18 12:00:00,45.58,45.67,45.52,45.64,1609369.0,44.3276,44.4151,44.2692,44.3859,1609369.0
2023-07-18 12:05:00,45.64,45.69,45.54,45.66,1357543.0,44.3859,44.4345,44.2887,44.4054,1357543.0
2023-07-18 12:10:00,45.65,45.69,45.54,45.58,1201256.0,44.3956,44.4345,44.2887,44.3276,1201256.0
2023-07-18 12:15:00,45.58,45.67,45.54,45.63,887388.0,44.3276,44.4151,44.2887,44.3762,887388.0
2023-07-18 12:20:00,45.63,45.69,45.46,45.46,1545159.0,44.3762,44.4345,44.2108,44.2108,1545159.0
2023-07-18 12:25:00,45.46,45.81,45.46,45.8,1563189.0,44.2108,44.5512,44.2108,44.5415,1563189.0
2023-07-18 12:30:00,45.8,45.87,45.73,45.86,1115665.0,44.5415,44.6096,44.4734,44.5999,1115665.0
2023-07-18 12:35:00,45.85,45.97,45.82,45.91,1306024.0,44.5901,44.7068,44.561,44.6485,1306024.0
2023-07-18 12:40:00,45.9,45.95,45.85,45.93,968811.0,44.6388,44.6874,44.5901,44.6679,968811.0
2023-07-18 12:45:00,45.93,45.97,45.82,45.88,819362.0,44.6679,44.7068,44.561,44.6193,819362.0
2023-07-18 12:50:00,45.87,45.89,45.74,45.75,744893.0,44.6096,44.629,44.4832,44.4929,744893.0
2023-07-18 12:55:00,45.74,45.83,45.69,45.79,970593.0,44.4832,44.5707,44.4345,44.5318,970593.0
2023-07-18 13:00:00,45.8,45.94,45.78,45.9,853243.0,44.5415,44.6777,44.5221,44.6388,853243.0
2023-07-18 13:05:00,45.9,46.0,45.89,45.98,865659.0,44.6388,44.736,44.629,44.7166,865659.0
2023-07-18 13:10:00,45.98,46.08,45.95,46.06,1113403.0,44.7166,44.8138,44.6874,44.7944,1113403.0
2023-07-18 13:15:00,46.06,46.11,45.99,46.04,1036865.0,44.7944,44.843,44.7263,44.7749,1036865.0
2023-07-18 13:20:00,46.03,46.05,45.91,45.92,791985.0,44.7652,44.7846,44.6485,44.6582,791985.0
2023-07-18 13:25:00,45.92,46.05,45.92,46.05,473744.0,44.6582,44.7846,44.6582,44.7846,473744.0
2023-07-18 13:30:00,46.05,46.16,46.03,46.15,738768.0,44.7846,44.8916,44.7652,44.8819,738768.0
2023-07-18 13:35:00,46.15,46.15,46.04,46.13,711196.0,44.8819,44.8819,44.7749,44.8624,711196.0
2023-07-18 13:40:00,46.14,46.18,46.11,46.12,657317.0,44.8722,44.9111,44.843,44.8527,657317.0
2023-07-18 13:45:00,46.11,46.18,46.06,46.17,561278.0,44.843,44.9111,44.7944,44.9013,561278.0
2023-07-18 13:50:00,46.16,46.17,46.08,46.14,466413.0,44.8916,44.9013,44.8138,44.8722,466413.0
2023-07-18 13:55:00,46.14,46.19,46.11,46.19,800934.0,44.8722,44.9208,44.843,44.9208,800934.0
2023-07-18 14:00:00,46.19,46.28,46.16,46.26,789979.0,44.9208,45.0083,44.8916,44.9889,789979.0
2023-07-18 14:05:00,46.26,46.38,46.25,46.34,1161604.0,44.9889,45.1056,44.9791,45.0667,1161604.0
2023-07-18 14:10:00,46.35,46.43,46.33,46.42,710472.0,45.0764,45.1542,45.0569,45.1445,710472.0
2023-07-18 14:15:00,46.43,46.45,46.38,46.42,811398.0,45.1542,45.1736,45.1056,45.1445,811398.0
2023-07-18 14:20:00,46.43,46.64,46.41,46.55,1630846.0,45.1542,45.3584,45.1347,45.2709,1630846.0
2023-07-18 14:25:00,46.55,46.59,46.47,46.59,838223.0,45.2709,45.3098,45.1931,45.3098,838223.0
2023-07-18 14:30:00,46.58,46.64,46.52,46.53,1085616.0,45.3001,45.3584,45.2417,45.2514,1085616.0
2023-07-18 14:35:00,46.53,46.58,46.47,46.54,821042.0,45.2514,45.3001,45.1931,45.2612,821042.0
2023-07-18 14:40:00,46.53,46.62,46.46,46.59,686526.0,45.2514,45.339,45.1834,45.3098,686526.0
2023-07-18 14:45:00,46.59,46.7,46.56,46.68,921584.0,45.3098,45.4168,45.2806,45.3973,921584.0
2023-07-18 14:50:00,46.69,46.69,46.61,46.63,555550.0,45.4071,45.4071,45.3292,45.3487,555550.0
2023-07-18 14:55:00,46.64,46.66,46.61,46.62,361671.0,45.3584,45.3779,45.3292,45.339,361671.0
2023-07-18 15:00:00,46.63,46.63,46.46,46.6,1355973.0,45.3487,45.3487,45.1834,45.3195,1355973.0
2023-07-18 15:05:00,46.59,46.68,46.58,46.64,664297.0,45.3098,45.3973,45.3001,45.3584,664297.0
2023-07-18 15:10:00,46.64,46.77,46.61,46.76,941788.0,45.3584,45.4849,45.3292,45.4751,941788.0
2023-07-18 15:15:00,46.75,46.85,46.71,46.74,918635.0,45.4654,45.5627,45.4265,45.4557,918635.0
2023-07-18 15:20:00,46.75,46.76,46.65,46.75,851672.0,45.4654,45.4751,45.3682,45.4654,851672.0
2023-07-18 15:25:00,46.75,46.76,46.65,46.67,528846.0,45.4654,45.4751,45.3682,45.3876,528846.0
2023-07-18 15:30:00,46.66,46.71,46.54,46.62,1055812.0,45.3779,45.4265,45.2612,45.339,1055812.0
2023-07-18 15:35:00,46.62,46.64,46.55,46.59,654789.0,45.339,45.3584,45.2709,45.3098,654789.0
2023-07-18 15:40:00,46.59,46.65,46.54,46.56,461091.0,45.3098,45.3682,45.2612,45.2806,461091.0
2023-07-18 15:45:00,46.55,46.71,46.5,46.64,1057287.0,45.2709,45.4265,45.2223,45.3584,1057287.0
2023-07-18 15:50:00,46.64,46.75,46.53,46.55,1890396.0,45.3584,45.4654,45.2514,45.2709,1890396.0
2023-07-18 15:55:00,46.55,46.55,46.34,46.36,1952731.0,45.2709,45.2709,45.0667,45.0861,1952731.0
2023-07-19 09:30:00,46.73,46.92,46.42,46.5,4458139.0,45.446,45.6307,45.1445,45.2223,4458139.0
2023-07-19 09:35:00,46.49,46.77,46.45,46.76,2051068.0,45.2125,45.4849,45.1736,45.4751,2051068.0
2023-07-19 09:40:00,46.77,46.93,46.71,46.72,2180291.0,45.4849,45.6405,45.4265,45.4362,2180291.0
2023-07-19 09:45:00,46.73,46.76,46.56,46.6,1580576.0,45.446,45.4751,45.2806,45.3195,1580576.0
2023-07-19 09:50:00,46.6,46.64,46.46,46.58,1689973.0,45.3195,45.3584,45.1834,45.3001,1689973.0
2023-07-19 09:55:00,46.58,46.64,46.44,46.63,1287464.0,45.3001,45.3584,45.1639,45.3487,1287464.0
2023-07-19 10:00:00,46.63,46.73,46.51,46.62,1383988.0,45.3487,45.446,45.232,45.339,1383988.0
2023-07-19 10:05:00,46.61,46.69,46.51,46.53,926287.0,45.3292,45.4071,45.232,45.2514,926287.0
2023-07-19 10:10:00,46.54,46.67,46.46,46.48,1156733.0,45.2612,45.3876,45.1834,45.2028,1156733.0
2023-07-19 10:15:00,46.48,46.55,46.36,46.51,1598602.0,45.2028,45.2709,45.0861,45.232,1598602.0
2023-07-19 10:20:00,46.52,46.68,46.49,46.65,1026538.0,45.2417,45.3973,45.2125,45.3682,1026538.0
2023-07-19 10:25:00,46.65,46.7,46.47,46.49,1083090.0,45.3682,45.4168,45.1931,45.2125,1083090.0
2023-07-19 10:30:00,46.48,46.59,46.46,46.56,1029707.0,45.2028,45.3098,45.1834,45.2806,1029707.0
2023-07-19 10:35:00,46.56,46.74,46.53,46.73,1330777.0,45.2806,45.4557,45.2514,45.446,1330777.0
2023-07-19 10:40:00,46.73,46.98,46.69,46.93,1907567.0,45.446,45.6891,45.4071,45.6405,1907567.0
2023-07-19 10:45:00,46.93,46.97,46.78,46.83,1158082.0,45.6405,45.6794,45.4946,45.5432,1158082.0
2023-07-19 10:50:00,46.83,46.99,46.56,46.61,1617763.0,45.5432,45.6988,45.2806,45.3292,1617763.0
2023-07-19 10:55:00,46.62,46.69,46.37,46.62,2357433.0,45.339,45.4071,45.0958,45.339,2357433.0
2023-07-19 11:00:00,46.62,46.68,46.52,46.61,1177443.0,45.339,45.3973,45.2417,45.3292,1177443.0
2023-07-19 11:05:00,46.62,46.76,46.61,46.73,956012.0,45.339,45.4751,45.3292,45.446,956012.0
2023-07-19 11:10:00,46.74,46.97,46.7,46.96,1157358.0,45.4557,45.6794,45.4168,45.6696,1157358.0
2023-07-19 11:15:00,46.97,47.03,46.91,46.94,1442472.0,45.6794,45.7377,45.621,45.6502,1442472.0
2023-07-19 11:20:00,46.94,46.95,46.72,46.8,1477577.0,45.6502,45.6599,45.4362,45.514,1477577.0
2023-07-19 11:25:00,46.8,46.93,46.77,46.88,752351.0,45.514,45.6405,45.4849,45.5918,752351.0
2023-07-19 11:30:00,46.89,47.03,46.85,47.03,973151.0,45.6016,45.7377,45.5627,45.7377,973151.0
2023-07-19 11:35:00,47.03,47.03,46.85,46.87,1105387.0,45.7377,45.7377,45.5627,45.5821,1105387.0
2023-07-19 11:40:00,46.87,46.92,46.79,46.86,903605.0,45.5821,45.6307,45.5043,45.5724,903605.0
2023-07-19 11:45:00,46.86,46.93,46.82,46.91,657506.0,45.5724,45.6405,45.5335,45.621,657506.0
2023-07-19 11:50:00,46.91,46.96,46.86,46.93,531405.0,45.621,45.6696,45.5724,45.6405,531405.0
2023-07-19 11:55:00,46.94,46.95,46.73,46.82,909288.0,45.6502,45.6599,45.446,45.5335,909288.0
2023-07-19 12:00:00,46.82,47.12,46.8,46.9,2530414.0,45.5335,45.8252,45.514,45.6113,2530414.0
2023-07-19 12:05:00,46.9,47.14,46.87,46.98,3535593.0,45.6113,45.8447,45.5821,45.6891,3535593.0
2023-07-19 12:10:00,46.99,47.03,46.85,46.93,2392640.0,45.6988,45.7377,45.5627,45.6405,2392640.0
2023-07-19 12:15:00,46.92,46.93,46.64,46.74,2125265.0,45.6307,45.6405,45.3584,45.4557,2125265.0
2023-07-19 12:20:00,46.75,46.79,46.4,46.47,2213164.0,45.4654,45.5043,45.125,45.1931,2213164.0
2023-07-19 12:25:00,46.47,46.56,46.27,46.42,2162171.0,45.1931,45.2806,44.9986,45.1445,2162171.0
2023-07-19 12:30:00,46.41,46.49,46.17,46.49,1757885.0,45.1347,45.2125,44.9013,45.2125,1757885.0
2023-07-19 12:35:00,46.49,46.52,46.23,46.26,1031645.0,45.2125,45.2417,44.9597,44.9889,1031645.0
2023-07-19 12:40:00,46.25,46.34,46.15,46.32,1181497.0,44.9791,45.0667,44.8819,45.0472,1181497.0
2023-07-19 12:45:00,46.32,46.41,46.25,46.27,857294.0,45.0472,45.1347,44.9791,44.9986,857294.0
2023-07-19 12:50:00,46.27,46.43,46.23,46.4,906873.0,44.9986,45.1542,44.9597,45.125,906873.0
2023-07-19 12:55:00,46.4,46.42,46.3,46.38,485791.0,45.125,45.1445,45.0278,45.1056,485791.0
2023-07-19 13:00:00,46.38,46.42,46.22,46.22,803691.0,45.1056,45.1445,44.95,44.95,803691.0
2023-07-19 13:05:00,46.22,46.22,45.98,46.11,1545511.0,44.95,44.95,44.7166,44.843,1545511.0
2023-07-19 13:10:00,46.1,46.2,46.06,46.2,976800.0,44.8333,44.9305,44.7944,44.9305,976800.0
2023-07-19 13:15:00,46.19,46.2,46.04,46.07,738998.0,44.9208,44.9305,44.7749,44.8041,738998.0
2023-07-19 13:20:00,46.08,46.2,46.07,46.18,544129.0,44.8138,44.9305,44.8041,44.9111,544129.0
2023-07-19 13:25:00,46.18,46.2,46.05,46.11,427180.0,44.9111,44.9305,44.7846,44.843,427180.0
2023-07-19 13:30:00,46.11,46.17,46.02,46.03,707770.0,44.843,44.9013,44.7555,44.7652,707770.0
2023-07-19 13:35:00,46.02,46.08,45.96,46.0,1040384.0,44.7555,44.8138,44.6971,44.736,1040384.0
2023-07-19 13:40:00,46.0,46.23,45.97,46.16,737876.0,44.736,44.9597,44.7068,44.8916,737876.0
2023-07-19 13:45:00,46.16,46.27,46.13,46.19,659832.0,44.8916,44.9986,44.8624,44.9208,659832.0
2023-07-19 13:50:00,46.19,46.26,46.13,46.2,470123.0,44.9208,44.9889,44.8624,44.9305,470123.0
2023-07-19 13:55:00,46.2,46.25,46.08,46.14,366023.0,44.9305,44.9791,44.8138,44.8722,366023.0
2023-07-19 14:00:00,46.14,46.19,46.07,46.12,365505.0,44.8722,44.9208,44.8041,44.8527,365505.0
2023-07-19 14:05:00,46.12,46.12,45.85,45.88,1351960.0,44.8527,44.8527,44.5901,44.6193,1351960.0
2023-07-19 14:10:00,45.88,46.02,45.85,45.99,1132672.0,44.6193,44.7555,44.5901,44.7263,1132672.0
2023-07-19 14:15:00,45.99,46.02,45.85,45.87,624571.0,44.7263,44.7555,44.5901,44.6096,624571.0
2023-07-19 14:20:00,45.86,45.94,45.82,45.85,570300.0,44.5999,44.6777,44.561,44.5901,570300.0
2023-07-19 14:25:00,45.84,45.99,45.84,45.92,669207.0,44.5804,44.7263,44.5804,44.6582,669207.0
2023-07-19 14:30:00,45.93,46.14,45.92,46.11,621515.0,44.6679,44.8722,44.6582,44.843,621515.0
2023-07-19 14:35:00,46.12,46.17,46.05,46.09,478756.0,44.8527,44.9013,44.7846,44.8235,478756.0
2023-07-19 14:40:00,46.1,46.19,46.07,46.14,524333.0,44.8333,44.9208,44.8041,44.8722,524333.0
2023-07-19 14:45:00,46.16,46.18,46.03,46.07,615743.0,44.8916,44.9111,44.7652,44.8041,615743.0
2023-07-19 14:50:00,46.06,46.14,46.02,46.09,469200.0,44.7944,44.8722,44.7555,44.8235,469200.0
2023-07-19 14:55:00,46.09,46.2,46.05,46.18,464675.0,44.8235,44.9305,44.7846,44.9111,464675.0
2023-07-19 15:00:00,46.18,46.3,46.17,46.28,1054638.0,44.9111,45.0278,44.9013,45.0083,1054638.0
2023-07-19 15:05:00,46.28,46.44,46.27,46.4,832185.0,45.0083,45.1639,44.9986,45.125,832185.0
2023-07-19 15:10:00,46.39,46.47,46.38,46.41,663272.0,45.1153,45.1931,45.1056,45.1347,663272.0
2023-07-19 15:15:00,46.41,46.52,46.41,46.52,708721.0,45.1347,45.2417,45.1347,45.2417,708721.0
2023-07-19 15:20:00,46.52,46.59,46.49,46.55,781649.0,45.2417,45.3098,45.2125,45.2709,781649.0
2023-07-19 15:25:00,46.55,46.57,46.42,46.44,803340.0,45.2709,45.2903,45.1445,45.1639,803340.0
2023-07-19 15:30:00,46.43,46.45,46.34,46.37,1101461.0,45.1542,45.1736,45.0667,45.0958,1101461.0
2023-07-19 15:35:00,46.36,46.39,46.24,46.32,705134.0,45.0861,45.1153,44.9694,45.0472,705134.0
2023-07-19 15:40:00,46.32,46.38,46.25,46.31,533531.0,45.0472,45.1056,44.9791,45.0375,533531.0
2023-07-19 15:45:00,46.31,46.35,46.27,46.32,501426.0,45.0375,45.0764,44.9986,45.0472,501426.0
2023-07-19 15:50:00,46.32,46.42,46.23,46.24,1957528.0,45.0472,45.1445,44.9597,44.9694,1957528.0
2023-07-19 15:55:00,46.24,46.32,46.18,46.2,1825586.0,44.9694,45.0472,44.9111,44.9305,1825586.0
2023-07-20 09:30:00,45.16,45.61,45.13,45.48,4657101.0,43.9191,44.3567,43.8899,44.2303,4657101.0
2023-07-20 09:35:00,45.48,45.56,45.35,45.47,2385549.0,44.2303,44.3081,44.1039,44.2206,2385549.0
2023-07-20 09:40:00,45.46,45.67,45.35,45.66,2038202.0,44.2108,44.4151,44.1039,44.4054,2038202.0
2023-07-20 09:45:00,45.66,45.67,45.53,45.63,1329612.0,44.4054,44.4151,44.2789,44.3762,1329612.0
2023-07-20 09:50:00,45.64,45.7,45.44,45.51,1887910.0,44.3859,44.4443,44.1914,44.2595,1887910.0
2023-07-20 09:55:00,45.51,45.55,45.38,45.4,1286053.0,44.2595,44.2984,44.133,44.1525,1286053.0
2023-07-20 10:00:00,45.41,45.44,45.02,45.07,2262033.0,44.1622,44.1914,43.7829,43.8316,2262033.0
2023-07-20 10:05:00,45.07,45.07,44.87,44.94,2063170.0,43.8316,43.8316,43.6371,43.7051,2063170.0
2023-07-20 10:10:00,44.93,45.15,44.8,44.95,1974423.0,43.6954,43.9094,43.569,43.7149,1974423.0
2023-07-20 10:15:00,44.96,45.05,44.74,44.75,1544033.0,43.7246,43.8121,43.5106,43.5204,1544033.0
2023-07-20 10:20:00,44.74,44.79,44.53,44.57,2246119.0,43.5106,43.5593,43.3064,43.3453,2246119.0
2023-07-20 10:25:00,44.56,44.61,44.4,44.47,2321669.0,43.3356,43.3842,43.18,43.2481,2321669.0
2023-07-20 10:30:00,44.48,44.48,44.09,44.16,2522132.0,43.2578,43.2578,42.8785,42.9466,2522132.0
2023-07-20 10:35:00,44.15,44.2,44.0,44.01,2183382.0,42.9368,42.9855,42.791,42.8007,2183382.0
2023-07-20 10:40:00,44.01,44.25,44.0,44.23,2360213.0,42.8007,43.0341,42.791,43.0146,2360213.0
2023-07-20 10:45:00,44.24,44.32,44.17,44.28,2028251.0,43.0244,43.1022,42.9563,43.0633,2028251.0
2023-07-20 10:50:00,44.27,44.35,44.17,44.28,1624463.0,43.0535,43.1313,42.9563,43.0633,1624463.0
2023-07-20 10:55:00,44.28,44.36,44.17,44.24,1285539.0,43.0633,43.1411,42.9563,43.0244,1285539.0
2023-07-20 11:00:00,44.23,44.52,44.2,44.5,1650033.0,43.0146,43.2967,42.9855,43.2772,1650033.0
2023-07-20 11:05:00,44.5,44.58,44.43,44.45,1519541.0,43.2772,43.355,43.2092,43.2286,1519541.0
2023-07-20 11:10:00,44.46,44.55,44.42,44.48,932058.0,43.2383,43.3259,43.1994,43.2578,932058.0
2023-07-20 11:15:00,44.48,44.5,44.33,44.38,1015393.0,43.2578,43.2772,43.1119,43.1605,1015393.0
2023-07-20 11:20:00,44.39,44.45,44.28,44.31,684481.0,43.1703,43.2286,43.0633,43.0924,684481.0
2023-07-20 11:25:00,44.3,44.48,44.3,44.39,865284.0,43.0827,43.2578,43.0827,43.1703,865284.0
2023-07-20 11:30:00,44.38,44.61,44.37,44.56,1091335.0,43.1605,43.3842,43.1508,43.3356,1091335.0
2023-07-20 11:35:00,44.56,44.75,44.55,44.71,1428737.0,43.3356,43.5204,43.3259,43.4815,1428737.0
2023-07-20 11:40:00,44.71,44.72,44.55,44.64,831152.0,43.4815,43.4912,43.3259,43.4134,831152.0
2023-07-20 11:45:00,44.64,44.65,44.45,44.47,1132793.0,43.4134,43.4231,43.2286,43.2481,1132793.0
2023-07-20 11:50:00,44.47,44.55,44.4,44.44,785015.0,43.2481,43.3259,43.18,43.2189,785015.0
2023-07-20 11:55:00,44.44,44.45,44.34,44.4,821067.0,43.2189,43.2286,43.1216,43.18,821067.0
2023-07-20 12:00:00,44.39,44.58,44.37,44.58,1074241.0,43.1703,43.355,43.1508,43.355,1074241.0
2023-07-20 12:05:00,44.58,44.59,44.48,44.56,639087.0,43.355,43.3648,43.2578,43.3356,639087.0
2023-07-20 12:10:00,44.56,44.66,44.51,44.65,856706.0,43.3356,43.4328,43.287,43.4231,856706.0
2023-07-20 12:15:00,44.64,44.73,44.41,44.42,1536542.0,43.4134,43.5009,43.1897,43.1994,1536542.0
2023-07-20 12:20:00,44.42,44.46,44.2,44.26,1744936.0,43.1994,43.2383,42.9855,43.0438,1744936.0
2023-07-20 12:25:00,44.25,44.28,44.11,44.13,979600.0,43.0341,43.0633,42.8979,42.9174,979600.0
2023-07-20 12:30:00,44.13,44.19,43.9,43.92,1572051.0,42.9174,42.9757,42.6937,42.7132,1572051.0
2023-07-20 12:35:00,43.91,44.03,43.88,43.98,1310011.0,42.7034,42.8201,42.6743,42.7715,1310011.0
2023-07-20 12:40:00,43.98,44.13,43.97,44.08,896590.0,42.7715,42.9174,42.7618,42.8688,896590.0
2023-07-20 12:45:00,44.07,44.1,43.96,44.03,951203.0,42.859,42.8882,42.7521,42.8201,951203.0
2023-07-20 12:50:00,44.04,44.14,44.03,44.08,733387.0,42.8299,42.9271,42.8201,42.8688,733387.0
2023-07-20 12:55:00,44.08,44.11,43.94,43.95,1108256.0,42.8688,42.8979,42.7326,42.7423,1108256.0
2023-07-20 13:00:00,43.96,44.02,43.89,43.98,830347.0,42.7521,42.8104,42.684,42.7715,830347.0
2023-07-20 13:05:00,43.98,44.06,43.91,43.92,693633.0,42.7715,42.8493,42.7034,42.7132,693633.0
2023-07-20 13:10:00,43.92,44.04,43.9,44.03,793078.0,42.7132,42.8299,42.6937,42.8201,793078.0
2023-07-20 13:15:00,44.02,44.04,43.86,43.95,765194.0,42.8104,42.8299,42.6548,42.7423,765194.0
2023-07-20 13:20:00,43.95,44.02,43.84,43.86,883675.0,42.7423,42.8104,42.6354,42.6548,883675.0
2023-07-20 13:25:00,43.86,44.1,43.84,44.07,1090909.0,42.6548,42.8882,42.6354,42.859,1090909.0
2023-07-20 13:30:00,44.08,44.14,44.02,44.14,919550.0,42.8688,42.9271,42.8104,42.9271,919550.0
2023-07-20 13:35:00,44.14,44.14,43.9,43.9,953024.0,42.9271,42.9271,42.6937,42.6937,953024.0
2023-07-20 13:40:00,43.9,43.99,43.87,43.97,848480.0,42.6937,42.7812,42.6645,42.7618,848480.0
2023-07-20 13:45:00,43.97,44.08,43.96,44.02,597257.0,42.7618,42.8688,42.7521,42.8104,597257.0
2023-07-20 13:50:00,44.02,44.11,43.99,43.99,518681.0,42.8104,42.8979,42.7812,42.7812,518681.0
2023-07-20 13:55:00,43.99,43.99,43.91,43.94,615197.0,42.7812,42.7812,42.7034,42.7326,615197.0
2023-07-20 14:00:00,43.93,43.93,43.75,43.79,1432802.0,42.7229,42.7229,42.5478,42.5867,1432802.0
2023-07-20 14:05:00,43.8,43.89,43.75,43.83,640979.0,42.5965,42.684,42.5478,42.6256,640979.0
2023-07-20 14:10:00,43.84,43.84,43.72,43.73,573910.0,42.6354,42.6354,42.5187,42.5284,573910.0
2023-07-20 14:15:00,43.73,43.77,43.5,43.52,1739971.0,42.5284,42.5673,42.3047,42.3242,1739971.0
2023-07-20 14:20:00,43.51,43.53,43.41,43.48,1176301.0,42.3144,42.3339,42.2172,42.2853,1176301.0
2023-07-20 14:25:00,43.48,43.49,43.26,43.27,1914951.0,42.2853,42.295,42.0713,42.081,1914951.0
2023-07-20 14:30:00,43.26,43.41,43.26,43.39,1139340.0,42.0713,42.2172,42.0713,42.1977,1139340.0
2023-07-20 14:35:00,43.38,43.46,43.35,43.38,784216.0,42.188,42.2658,42.1588,42.188,784216.0
2023-07-20 14:40:00,43.39,43.42,43.25,43.27,827462.0,42.1977,42.2269,42.0616,42.081,827462.0
2023-07-20 14:45:00,43.26,43.43,43.25,43.32,684414.0,42.0713,42.2366,42.0616,42.1297,684414.0
2023-07-20 14:50:00,43.31,43.38,43.22,43.28,677581.0,42.1199,42.188,42.0324,42.0908,677581.0
2023-07-20 14:55:00,43.29,43.32,43.2,43.21,739068.0,42.1005,42.1297,42.0129,42.0227,739068.0
2023-07-20 15:00:00,43.21,43.33,43.09,43.1,1637293.0,42.0227,42.1394,41.906,41.9157,1637293.0
2023-07-20 15:05:00,43.11,43.15,43.0,43.01,1496743.0,41.9254,41.9643,41.8184,41.8282,1496743.0
2023-07-20 15:10:00,43.01,43.1,42.91,42.96,1178698.0,41.8282,41.9157,41.7309,41.7795,1178698.0
2023-07-20 15:15:00,42.96,43.01,42.76,42.78,1839504.0,41.7795,41.8282,41.585,41.6045,1839504.0
2023-07-20 15:20:00,42.78,42.85,42.74,42.78,1334482.0,41.6045,41.6726,41.5656,41.6045,1334482.0
2023-07-20 15:25:00,42.79,42.82,42.69,42.74,1193997.0,41.6142,41.6434,41.517,41.5656,1193997.0
2023-07-20 15:30:00,42.74,43.06,42.74,42.98,2037370.0,41.5656,41.8768,41.5656,41.799,2037370.0
2023-07-20 15:35:00,42.98,43.14,42.95,43.07,1220843.0,41.799,41.9546,41.7698,41.8865,1220843.0
2023-07-20 15:40:00,43.07,43.22,43.05,43.15,1313278.0,41.8865,42.0324,41.8671,41.9643,1313278.0
2023-07-20 15:45:00,43.14,43.15,42.97,43.07,1526365.0,41.9546,41.9643,41.7893,41.8865,1526365.0
2023-07-20 15:50:00,43.07,43.27,43.07,43.09,2500271.0,41.8865,42.081,41.8865,41.906,2500271.0
2023-07-20 15:55:00,43.1,43.15,43.01,43.04,3464108.0,41.9157,41.9643,41.8282,41.8573,3464108.0
2023-07-21 09:30:00,43.88,44.18,43.61,44.03,3776134.0,42.6743,42.966,42.4117,42.8201,3776134.0
2023-07-21 09:35:00,44.03,44.13,43.6,43.64,3121393.0,42.8201,42.9174,42.402,42.4409,3121393.0
2023-07-21 09:40:00,43.64,43.83,43.57,43.8,2446407.0,42.4409,42.6256,42.3728,42.5965,2446407.0
2023-07-21 09:45:00,43.8,44.01,43.45,43.51,2653438.0,42.5965,42.8007,42.2561,42.3144,2653438.0
2023-07-21 09:50:00,43.5,43.59,43.34,43.44,2013286.0,42.3047,42.3922,42.1491,42.2464,2013286.0
2023-07-21 09:55:00,43.44,43.56,43.32,43.33,1426053.0,42.2464,42.3631,42.1297,42.1394,1426053.0
2023-07-21 10:00:00,43.32,43.42,42.96,43.16,3434058.0,42.1297,42.2269,41.7795,41.974,3434058.0
2023-07-21 10:05:00,43.16,43.34,43.05,43.21,1783706.0,41.974,42.1491,41.8671,42.0227,1783706.0
2023-07-21 10:10:00,43.21,43.51,43.16,43.35,1799676.0,42.0227,42.3144,41.974,42.1588,1799676.0
2023-07-21 10:15:00,43.35,43.53,43.34,43.44,1405166.0,42.1588,42.3339,42.1491,42.2464,1405166.0
2023-07-21 10:20:00,43.44,43.45,43.03,43.06,1679127.0,42.2464,42.2561,41.8476,41.8768,1679127.0
2023-07-21 10:25:00,43.06,43.09,42.73,42.73,2546375.0,41.8768,41.906,41.5559,41.5559,2546375.0
2023-07-21 10:30:00,42.73,43.01,42.72,42.9,1857807.0,41.5559,41.8282,41.5461,41.7212,1857807.0
2023-07-21 10:35:00,42.9,43.07,42.77,42.8,1480067.0,41.7212,41.8865,41.5948,41.6239,1480067.0
2023-07-21 10:40:00,42.8,43.06,42.77,42.91,1442853.0,41.6239,41.8768,41.5948,41.7309,1442853.0
2023-07-21 10:45:00,42.91,43.31,42.88,43.25,1487628.0,41.7309,42.1199,41.7017,42.0616,1487628.0
2023-07-21 10:50:00,43.25,43.29,43.0,43.01,1233362.0,42.0616,42.1005,41.8184,41.8282,1233362.0
2023-07-21 10:55:00,43.02,43.05,42.89,42.99,1351293.0,41.8379,41.8671,41.7115,41.8087,1351293.0
2023-07-21 11:00:00,42.99,43.2,42.98,43.02,1345027.0,41.8087,42.0129,41.799,41.8379,1345027.0
2023-07-21 11:05:00,43.04,43.38,43.03,43.35,1222597.0,41.8573,42.188,41.8476,42.1588,1222597.0
2023-07-21 11:10:00,43.36,43.46,43.25,43.28,1222880.0,42.1686,42.2658,42.0616,42.0908,1222880.0
2023-07-21 11:15:00,43.3,43.33,43.18,43.18,862204.0,42.1102,42.1394,41.9935,41.9935,862204.0
2023-07-21 11:20:00,43.18,43.39,43.17,43.37,976885.0,41.9935,42.1977,41.9838,42.1783,976885.0
2023-07-21 11:25:00,43.37,43.43,43.28,43.42,726705.0,42.1783,42.2366,42.0908,42.2269,726705.0
2023-07-21 11:30:00,43.42,43.5,43.24,43.25,1256701.0,42.2269,42.3047,42.0519,42.0616,1256701.0
2023-07-21 11:35:00,43.25,43.32,43.18,43.27,779392.0,42.0616,42.1297,41.9935,42.081,779392.0
2023-07-21 11:40:00,43.28,43.3,43.01,43.01,1088162.0,42.0908,42.1102,41.8282,41.8282,1088162.0
2023-07-21 11:45:00,43.02,43.26,42.93,43.26,1045113.0,41.8379,42.0713,41.7504,42.0713,1045113.0
2023-07-21 11:50:00,43.25,43.34,43.05,43.05,1007759.0,42.0616,42.1491,41.8671,41.8671,1007759.0
2023-07-21 11:55:00,43.05,43.23,43.01,43.22,843871.0,41.8671,42.0421,41.8282,42.0324,843871.0
2023-07-21 12:00:00,43.22,43.27,43.08,43.16,783382.0,42.0324,42.081,41.8962,41.974,783382.0
2023-07-21 12:05:00,43.17,43.2,43.04,43.08,558587.0,41.9838,42.0129,41.8573,41.8962,558587.0
2023-07-21 12:10:00,43.09,43.13,42.97,43.04,864816.0,41.906,41.9449,41.7893,41.8573,864816.0
2023-07-21 12:15:00,43.04,43.16,42.99,43.13,714410.0,41.8573,41.974,41.8087,41.9449,714410.0
2023-07-21 12:20:00,43.12,43.23,43.07,43.07,714608.0,41.9351,42.0421,41.8865,41.8865,714608.0
2023-07-21 12:25:00,43.07,43.1,42.92,42.94,703669.0,41.8865,41.9157,41.7406,41.7601,703669.0
2023-07-21 12:30:00,42.94,43.04,42.91,43.02,722881.0,41.7601,41.8573,41.7309,41.8379,722881.0
2023-07-21 12:35:00,43.03,43.05,42.93,43.0,541078.0,41.8476,41.8671,41.7504,41.8184,541078.0
2023-07-21 12:40:00,43.02,43.03,42.79,42.85,1014510.0,41.8379,41.8476,41.6142,41.6726,1014510.0
2023-07-21 12:45:00,42.84,42.91,42.77,42.9,827401.0,41.6628,41.7309,41.5948,41.7212,827401.0
2023-07-21 12:50:00,42.91,43.02,42.88,42.94,646167.0,41.7309,41.8379,41.7017,41.7601,646167.0
2023-07-21 12:55:00,42.94,42.97,42.88,42.96,462371.0,41.7601,41.7893,41.7017,41.7795,462371.0
2023-07-21 13:00:00,42.96,43.1,42.93,43.08,769639.0,41.7795,41.9157,41.7504,41.8962,769639.0
2023-07-21 13:05:00,43.09,43.15,43.07,43.12,556187.0,41.906,41.9643,41.8865,41.9351,556187.0
2023-07-21 13:10:00,43.11,43.27,43.09,43.2,596652.0,41.9254,42.081,41.906,42.0129,596652.0
2023-07-21 13:15:00,43.21,43.31,43.19,43.24,513935.0,42.0227,42.1199,42.0032,42.0519,513935.0
2023-07-21 13:20:00,43.23,43.27,43.18,43.23,573209.0,42.0421,42.081,41.9935,42.0421,573209.0
2023-07-21 13:25:00,43.23,43.36,43.2,43.36,473181.0,42.0421,42.1686,42.0129,42.1686,473181.0
2023-07-21 13:30:00,43.36,43.52,43.31,43.46,881107.0,42.1686,42.3242,42.1199,42.2658,881107.0
2023-07-21 13:35:00,43.46,43.48,43.38,43.47,641488.0,42.2658,42.2853,42.188,42.2755,641488.0
2023-07-21 13:40:00,43.47,43.53,43.34,43.36,1303419.0,42.2755,42.3339,42.1491,42.1686,1303419.0
2023-07-21 13:45:00,43.36,43.41,43.32,43.39,564739.0,42.1686,42.2172,42.1297,42.1977,564739.0
2023-07-21 13:50:00,43.4,43.54,43.38,43.53,804836.0,42.2075,42.3436,42.188,42.3339,804836.0
2023-07-21 13:55:00,43.53,43.6,43.41,43.55,1259100.0,42.3339,42.402,42.2172,42.3533,1259100.0
2023-07-21 14:00:00,43.55,43.57,43.34,43.36,1158578.0,42.3533,42.3728,42.1491,42.1686,1158578.0
2023-07-21 14:05:00,43.36,43.39,43.25,43.33,920934.0,42.1686,42.1977,42.0616,42.1394,920934.0
2023-07-21 14:10:00,43.34,43.35,43.01,43.04,909955.0,42.1491,42.1588,41.8282,41.8573,909955.0
2023-07-21 14:15:00,43.04,43.22,42.99,43.17,1026221.0,41.8573,42.0324,41.8087,41.9838,1026221.0
2023-07-21 14:20:00,43.17,43.21,43.08,43.1,477545.0,41.9838,42.0227,41.8962,41.9157,477545.0
2023-07-21 14:25:00,43.11,43.17,43.03,43.12,405449.0,41.9254,41.9838,41.8476,41.9351,405449.0
2023-07-21 14:30:00,43.13,43.14,43.0,43.07,522614.0,41.9449,41.9546,41.8184,41.8865,522614.0
2023-07-21 14:35:00,43.07,43.2,43.05,43.11,756761.0,41.8865,42.0129,41.8671,41.9254,756761.0
2023-07-21 14:40:00,43.1,43.26,43.09,43.19,632851.0,41.9157,42.0713,41.906,42.0032,632851.0
2023-07-21 14:45:00,43.2,43.28,43.2,43.23,639450.0,42.0129,42.0908,42.0129,42.0421,639450.0
2023-07-21 14:50:00,43.22,43.22,43.05,43.05,720161.0,42.0324,42.0324,41.8671,41.8671,720161.0
2023-07-21 14:55:00,43.05,43.05,42.93,42.95,940937.0,41.8671,41.8671,41.7504,41.7698,940937.0
2023-07-21 15:00:00,42.96,42.98,42.81,42.82,883879.0,41.7795,41.799,41.6337,41.6434,883879.0
2023-07-21 15:05:00,42.83,42.87,42.6,42.63,1484546.0,41.6531,41.692,41.4294,41.4586,1484546.0
2023-07-21 15:10:00,42.64,42.64,42.51,42.58,1184595.0,41.4683,41.4683,41.3419,41.41,1184595.0
2023-07-21 15:15:00,42.58,42.73,42.54,42.73,1078458.0,41.41,41.5559,41.3711,41.5559,1078458.0
2023-07-21 15:20:00,42.73,42.88,42.59,42.7,1483082.0,41.5559,41.7017,41.4197,41.5267,1483082.0
2023-07-21 15:25:00,42.7,42.8,42.64,42.75,810471.0,41.5267,41.6239,41.4683,41.5753,810471.0
2023-07-21 15:30:00,42.76,42.76,42.57,42.6,1048648.0,41.585,41.585,41.4003,41.4294,1048648.0
2023-07-21 15:35:00,42.6,42.73,42.55,42.61,800500.0,41.4294,41.5559,41.3808,41.4392,800500.0
2023-07-21 15:40:00,42.61,42.7,42.55,42.66,938125.0,41.4392,41.5267,41.3808,41.4878,938125.0
2023-07-21 15:45:00,42.66,42.81,42.6,42.68,1549572.0,41.4878,41.6337,41.4294,41.5072,1549572.0
2023-07-21 15:50:00,42.67,42.9,42.65,42.71,3564760.0,41.4975,41.7212,41.4781,41.5364,3564760.0
2023-07-21 15:55:00,42.71,42.74,42.57,42.64,1831656.0,41.5364,41.5656,41.4003,41.4683,1831656.0
2023-07-24 09:30:00,42.98,43.31,42.95,43.22,2542034.0,41.799,42.1199,41.7698,42.0324,2542034.0
2023-07-24 09:35:00,43.22,43.31,42.95,43.08,2375688.0,42.0324,42.1199,41.7698,41.8962,2375688.0
2023-07-24 09:40:00,43.09,43.23,43.05,43.19,1226136.0,41.906,42.0421,41.8671,42.0032,1226136.0
2023-07-24 09:45:00,43.18,43.25,42.68,42.81,2337734.0,41.9935,42.0616,41.5072,41.6337,2337734.0
2023-07-24 09:50:00,42.8,42.83,42.21,42.23,2589296.0,41.6239,41.6531,41.0502,41.0696,2589296.0
2023-07-24 09:55:00,42.23,42.45,42.2,42.39,1883264.0,41.0696,41.2836,41.0404,41.2252,1883264.0
2023-07-24 10:00:00,42.39,42.48,42.33,42.39,1406034.0,41.2252,41.3127,41.1669,41.2252,1406034.0
2023-07-24 10:05:00,42.39,42.51,42.32,42.38,1203842.0,41.2252,41.3419,41.1571,41.2155,1203842.0
2023-07-24 10:10:00,42.39,42.79,42.32,42.77,1562664.0,41.2252,41.6142,41.1571,41.5948,1562664.0
2023-07-24 10:15:00,42.77,42.96,42.73,42.9,1877128.0,41.5948,41.7795,41.5559,41.7212,1877128.0
2023-07-24 10:20:00,42.9,43.01,42.82,42.95,1185460.0,41.7212,41.8282,41.6434,41.7698,1185460.0
2023-07-24 10:25:00,42.95,43.08,42.81,43.0,1281686.0,41.7698,41.8962,41.6337,41.8184,1281686.0
2023-07-24 10:30:00,43.01,43.1,42.78,42.86,1317881.0,41.8282,41.9157,41.6045,41.6823,1317881.0
2023-07-24 10:35:00,42.85,42.96,42.72,42.77,1199607.0,41.6726,41.7795,41.5461,41.5948,1199607.0
2023-07-24 10:40:00,42.77,42.91,42.76,42.79,729063.0,41.5948,41.7309,41.585,41.6142,729063.0
2023-07-24 10:45:00,42.8,42.88,42.72,42.79,708413.0,41.6239,41.7017,41.5461,41.6142,708413.0
2023-07-24 10:50:00,42.79,42.92,42.69,42.92,857316.0,41.6142,41.7406,41.517,41.7406,857316.0
2023-07-24 10:55:00,42.91,42.93,42.82,42.84,798637.0,41.7309,41.7504,41.6434,41.6628,798637.0
2023-07-24 11:00:00,42.85,42.89,42.7,42.78,698070.0,41.6726,41.7115,41.5267,41.6045,698070.0
2023-07-24 11:05:00,42.78,42.78,42.62,42.69,916934.0,41.6045,41.6045,41.4489,41.517,916934.0
2023-07-24 11:10:00,42.69,43.02,42.65,43.0,1119858.0,41.517,41.8379,41.4781,41.8184,1119858.0
2023-07-24 11:15:00,42.99,43.1,42.99,43.05,970294.0,41.8087,41.9157,41.8087,41.8671,970294.0
2023-07-24 11:20:00,43.05,43.06,42.94,42.96,449452.0,41.8671,41.8768,41.7601,41.7795,449452.0
2023-07-24 11:25:00,42.96,42.96,42.78,42.78,498242.0,41.7795,41.7795,41.6045,41.6045,498242.0
2023-07-24 11:30:00,42.78,42.81,42.63,42.67,710468.0,41.6045,41.6337,41.4586,41.4975,710468.0
2023-07-24 11:35:00,42.67,42.73,42.48,42.56,881562.0,41.4975,41.5559,41.3127,41.3905,881562.0
2023-07-24 11:40:00,42.56,42.64,42.49,42.61,599668.0,41.3905,41.4683,41.3225,41.4392,599668.0
2023-07-24 11:45:00,42.62,42.74,42.59,42.68,529700.0,41.4489,41.5656,41.4197,41.5072,529700.0
2023-07-24 11:50:00,42.68,42.83,42.67,42.8,667500.0,41.5072,41.6531,41.4975,41.6239,667500.0
2023-07-24 11:55:00,42.81,42.86,42.74,42.84,489294.0,41.6337,41.6823,41.5656,41.6628,489294.0
2023-07-24 12:00:00,42.85,42.93,42.77,42.84,597286.0,41.6726,41.7504,41.5948,41.6628,597286.0
2023-07-24 12:05:00,42.83,42.87,42.74,42.83,338439.0,41.6531,41.692,41.5656,41.6531,338439.0
2023-07-24 12:10:00,42.82,42.93,42.81,42.92,475009.0,41.6434,41.7504,41.6337,41.7406,475009.0
2023-07-24 12:15:00,42.92,43.0,42.74,42.76,788976.0,41.7406,41.8184,41.5656,41.585,788976.0
2023-07-24 12:20:00,42.76,42.77,42.63,42.69,594206.0,41.585,41.5948,41.4586,41.517,594206.0
2023-07-24 12:25:00,42.7,42.81,42.63,42.81,512756.0,41.5267,41.6337,41.4586,41.6337,512756.0
2023-07-24 12:30:00,42.81,42.92,42.75,42.82,702392.0,41.6337,41.7406,41.5753,41.6434,702392.0
2023-07-24 12:35:00,42.82,42.84,42.73,42.74,236173.0,41.6434,41.6628,41.5559,41.5656,236173.0
2023-07-24 12:40:00,42.73,42.78,42.69,42.78,327356.0,41.5559,41.6045,41.517,41.6045,327356.0
2023-07-24 12:45:00,42.77,42.78,42.65,42.67,304786.0,41.5948,41.6045,41.4781,41.4975,304786.0
2023-07-24 12:50:00,42.67,42.74,42.61,42.71,390326.0,41.4975,41.5656,41.4392,41.5364,390326.0
2023-07-24 12:55:00,42.71,42.77,42.66,42.74,317048.0,41.5364,41.5948,41.4878,41.5656,317048.0
2023-07-24 13:00:00,42.74,42.75,42.64,42.71,316220.0,41.5656,41.5753,41.4683,41.5364,316220.0
2023-07-24 13:05:00,42.71,42.77,42.65,42.7,256178.0,41.5364,41.5948,41.4781,41.5267,256178.0
2023-07-24 13:10:00,42.71,42.83,42.69,42.78,428501.0,41.5364,41.6531,41.517,41.6045,428501.0
2023-07-24 13:15:00,42.79,42.83,42.73,42.77,227757.0,41.6142,41.6531,41.5559,41.5948,227757.0
2023-07-24 13:20:00,42.76,42.85,42.72,42.79,272503.0,41.585,41.6726,41.5461,41.6142,272503.0
2023-07-24 13:25:00,42.79,42.84,42.75,42.79,323260.0,41.6142,41.6628,41.5753,41.6142,323260.0
2023-07-24 13:30:00,42.79,42.81,42.69,42.73,274101.0,41.6142,41.6337,41.517,41.5559,274101.0
2023-07-24 13:35:00,42.73,42.91,42.71,42.89,509970.0,41.5559,41.7309,41.5364,41.7115,509970.0
2023-07-24 13:40:00,42.89,42.94,42.86,42.89,286257.0,41.7115,41.7601,41.6823,41.7115,286257.0
2023-07-24 13:45:00,42.89,42.98,42.88,42.97,370327.0,41.7115,41.799,41.7017,41.7893,370327.0
2023-07-24 13:50:00,42.97,43.07,42.94,43.04,538126.0,41.7893,41.8865,41.7601,41.8573,538126.0
2023-07-24 13:55:00,43.04,43.08,42.94,43.03,526310.0,41.8573,41.8962,41.7601,41.8476,526310.0
2023-07-24 14:00:00,43.03,43.13,42.99,43.08,703332.0,41.8476,41.9449,41.8087,41.8962,703332.0
2023-07-24 14:05:00,43.1,43.11,43.04,43.05,283018.0,41.9157,41.9254,41.8573,41.8671,283018.0
2023-07-24 14:10:00,43.05,43.08,43.01,43.04,366130.0,41.8671,41.8962,41.8282,41.8573,366130.0
2023-07-24 14:15:00,43.05,43.07,42.98,43.02,338002.0,41.8671,41.8865,41.799,41.8379,338002.0
2023-07-24 14:20:00,43.02,43.04,42.97,43.0,315220.0,41.8379,41.8573,41.7893,41.8184,315220.0
2023-07-24 14:25:00,43.0,43.07,42.95,42.97,379983.0,41.8184,41.8865,41.7698,41.7893,379983.0
2023-07-24 14:30:00,42.97,42.97,42.86,42.9,557367.0,41.7893,41.7893,41.6823,41.7212,557367.0
2023-07-24 14:35:00,42.9,42.9,42.82,42.85,367899.0,41.7212,41.7212,41.6434,41.6726,367899.0
2023-07-24 14:40:00,42.85,42.87,42.67,42.71,680648.0,41.6726,41.692,41.4975,41.5364,680648.0
2023-07-24 14:45:00,42.71,42.78,42.65,42.77,496089.0,41.5364,41.6045,41.4781,41.5948,496089.0
2023-07-24 14:50:00,42.78,42.88,42.76,42.86,539618.0,41.6045,41.7017,41.585,41.6823,539618.0
2023-07-24 14:55:00,42.87,42.89,42.84,42.87,285883.0,41.692,41.7115,41.6628,41.692,285883.0
2023-07-24 15:00:00,42.87,42.94,42.79,42.84,692258.0,41.692,41.7601,41.6142,41.6628,692258.0
2023-07-24 15:05:00,42.85,42.87,42.77,42.78,305876.0,41.6726,41.692,41.5948,41.6045,305876.0
2023-07-24 15:10:00,42.78,42.83,42.73,42.73,311950.0,41.6045,41.6531,41.5559,41.5559,311950.0
2023-07-24 15:15:00,42.74,42.83,42.72,42.81,356886.0,41.5656,41.6531,41.5461,41.6337,356886.0
2023-07-24 15:20:00,42.81,42.82,42.71,42.74,341874.0,41.6337,41.6434,41.5364,41.5656,341874.0
2023-07-24 15:25:00,42.73,42.75,42.54,42.56,814246.0,41.5559,41.5753,41.3711,41.3905,814246.0
2023-07-24 15:30:00,42.56,42.71,42.55,42.64,637602.0,41.3905,41.5364,41.3808,41.4683,637602.0
2023-07-24 15:35:00,42.63,42.71,42.59,42.6,529690.0,41.4586,41.5364,41.4197,41.4294,529690.0
2023-07-24 15:40:00,42.59,42.72,42.59,42.71,415275.0,41.4197,41.5461,41.4197,41.5364,415275.0
2023-07-24 15:45:00,42.71,42.77,42.69,42.71,634278.0,41.5364,41.5948,41.517,41.5364,634278.0
2023-07-24 15:50:00,42.72,42.76,42.63,42.64,1070029.0,41.5461,41.585,41.4586,41.4683,1070029.0
2023-07-24 15:55:00,42.64,42.87,42.64,42.86,1369632.0,41.4683,41.692,41.4683,41.6823,1369632.0
2023-07-25 09:30:00,43.08,43.38,43.08,43.35,2439260.0,41.8962,42.188,41.8962,42.1588,2439260.0
2023-07-25 09:35:00,43.34,43.46,43.21,43.25,1916768.0,42.1491,42.2658,42.0227,42.0616,1916768.0
2023-07-25 09:40:00,43.24,43.37,43.23,43.37,1189814.0,42.0519,42.1783,42.0421,42.1783,1189814.0
2023-07-25 09:45:00,43.36,43.57,43.34,43.53,1733203.0,42.1686,42.3728,42.1491,42.3339,1733203.0
2023-07-25 09:50:00,43.54,43.57,43.42,43.5,1587126.0,42.3436,42.3728,42.2269,42.3047,1587126.0
2023-07-25 09:55:00,43.49,43.73,43.47,43.68,1606804.0,42.295,42.5284,42.2755,42.4798,1606804.0
2023-07-25 10:00:00,43.69,43.75,43.59,43.61,1579852.0,42.4895,42.5478,42.3922,42.4117,1579852.0
2023-07-25 10:05:00,43.6,43.65,43.46,43.52,1063110.0,42.402,42.4506,42.2658,42.3242,1063110.0
2023-07-25 10:10:00,43.52,43.62,43.51,43.61,915029.0,42.3242,42.4214,42.3144,42.4117,915029.0
2023-07-25 10:15:00,43.61,43.62,43.42,43.48,1013946.0,42.4117,42.4214,42.2269,42.2853,1013946.0
2023-07-25 10:20:00,43.48,43.62,43.46,43.6,766704.0,42.2853,42.4214,42.2658,42.402,766704.0
2023-07-25 10:25:00,43.6,43.6,43.39,43.4,838840.0,42.402,42.402,42.1977,42.2075,838840.0
2023-07-25 10:30:00,43.4,43.44,43.22,43.36,1748733.0,42.2075,42.2464,42.0324,42.1686,1748733.0
2023-07-25 10:35:00,43.36,43.44,43.3,43.43,845882.0,42.1686,42.2464,42.1102,42.2366,845882.0
2023-07-25 10:40:00,43.43,43.47,43.31,43.38,746892.0,42.2366,42.2755,42.1199,42.188,746892.0
2023-07-25 10:45:00,43.38,43.43,43.29,43.37,677316.0,42.188,42.2366,42.1005,42.1783,677316.0
2023-07-25 10:50:00,43.37,43.37,43.2,43.25,883834.0,42.1783,42.1783,42.0129,42.0616,883834.0
2023-07-25 10:55:00,43.25,43.31,43.2,43.27,569693.0,42.0616,42.1199,42.0129,42.081,569693.0
2023-07-25 11:00:00,43.28,43.36,43.26,43.33,615337.0,42.0908,42.1686,42.0713,42.1394,615337.0
2023-07-25 11:05:00,43.34,43.42,43.28,43.41,524318.0,42.1491,42.2269,42.0908,42.2172,524318.0
2023-07-25 11:10:00,43.41,43.55,43.39,43.52,924733.0,42.2172,42.3533,42.1977,42.3242,924733.0
2023-07-25 11:15:00,43.52,43.58,43.45,43.57,800664.0,42.3242,42.3825,42.2561,42.3728,800664.0
2023-07-25 11:20:00,43.56,43.61,43.51,43.59,762698.0,42.3631,42.4117,42.3144,42.3922,762698.0
2023-07-25 11:25:00,43.59,43.64,43.52,43.57,548153.0,42.3922,42.4409,42.3242,42.3728,548153.0
2023-07-25 11:30:00,43.58,43.68,43.55,43.64,567065.0,42.3825,42.4798,42.3533,42.4409,567065.0
2023-07-25 11:35:00,43.64,43.79,43.64,43.76,982387.0,42.4409,42.5867,42.4409,42.5576,982387.0
2023-07-25 11:40:00,43.76,43.87,43.74,43.82,768986.0,42.5576,42.6645,42.5381,42.6159,768986.0
2023-07-25 11:45:00,43.83,43.85,43.78,43.81,543973.0,42.6256,42.6451,42.577,42.6062,543973.0
2023-07-25 11:50:00,43.81,43.82,43.74,43.75,506841.0,42.6062,42.6159,42.5381,42.5478,506841.0
2023-07-25 11:55:00,43.75,43.76,43.68,43.73,610478.0,42.5478,42.5576,42.4798,42.5284,610478.0
2023-07-25 12:00:00,43.73,43.74,43.64,43.67,542614.0,42.5284,42.5381,42.4409,42.47,542614.0
2023-07-25 12:05:00,43.67,43.79,43.67,43.79,706763.0,42.47,42.5867,42.47,42.5867,706763.0
2023-07-25 12:10:00,43.79,43.79,43.7,43.74,417557.0,42.5867,42.5867,42.4992,42.5381,417557.0
2023-07-25 12:15:00,43.73,43.82,43.68,43.8,530526.0,42.5284,42.6159,42.4798,42.5965,530526.0
2023-07-25 12:20:00,43.8,43.83,43.68,43.7,446502.0,42.5965,42.6256,42.4798,42.4992,446502.0
2023-07-25 12:25:00,43.7,43.73,43.62,43.71,442065.0,42.4992,42.5284,42.4214,42.5089,442065.0
2023-07-25 12:30:00,43.71,43.73,43.61,43.69,385527.0,42.5089,42.5284,42.4117,42.4895,385527.0
2023-07-25 12:35:00,43.69,43.78,43.68,43.78,445298.0,42.4895,42.577,42.4798,42.577,445298.0
2023-07-25 12:40:00,43.78,43.79,43.69,43.75,393922.0,42.577,42.5867,42.4895,42.5478,393922.0
2023-07-25 12:45:00,43.75,43.78,43.74,43.76,321113.0,42.5478,42.577,42.5381,42.5576,321113.0
2023-07-25 12:50:00,43.75,43.92,43.75,43.91,771855.0,42.5478,42.7132,42.5478,42.7034,771855.0
2023-07-25 12:55:00,43.92,43.97,43.89,43.96,633306.0,42.7132,42.7618,42.684,42.7521,633306.0
2023-07-25 13:00:00,43.96,44.02,43.9,43.98,1047364.0,42.7521,42.8104,42.6937,42.7715,1047364.0
2023-07-25 13:05:00,43.97,43.99,43.84,43.9,1299800.0,42.7618,42.7812,42.6354,42.6937,1299800.0
2023-07-25 13:10:00,43.89,43.97,43.88,43.97,344593.0,42.684,42.7618,42.6743,42.7618,344593.0
2023-07-25 13:15:00,43.97,44.03,43.95,43.99,518489.0,42.7618,42.8201,42.7423,42.7812,518489.0
2023-07-25 13:20:00,43.98,44.05,43.98,44.02,411047.0,42.7715,42.8396,42.7715,42.8104,411047.0
2023-07-25 13:25:00,44.01,44.06,44.0,44.03,352841.0,42.8007,42.8493,42.791,42.8201,352841.0
2023-07-25 13:30:00,44.03,44.06,44.02,44.04,366159.0,42.8201,42.8493,42.8104,42.8299,366159.0
2023-07-25 13:35:00,44.04,44.06,43.95,44.01,462553.0,42.8299,42.8493,42.7423,42.8007,462553.0
2023-07-25 13:40:00,44.01,44.02,43.93,43.99,302864.0,42.8007,42.8104,42.7229,42.7812,302864.0
2023-07-25 13:45:00,43.99,43.99,43.87,43.91,481413.0,42.7812,42.7812,42.6645,42.7034,481413.0
2023-07-25 13:50:00,43.9,43.92,43.85,43.89,361977.0,42.6937,42.7132,42.6451,42.684,361977.0
2023-07-25 13:55:00,43.9,43.96,43.88,43.9,340793.0,42.6937,42.7521,42.6743,42.6937,340793.0
2023-07-25 14:00:00,43.9,43.96,43.86,43.93,448235.0,42.6937,42.7521,42.6548,42.7229,448235.0
2023-07-25 14:05:00,43.93,43.95,43.87,43.89,319861.0,42.7229,42.7423,42.6645,42.684,319861.0
2023-07-25 14:10:00,43.89,43.98,43.87,43.98,481527.0,42.684,42.7715,42.6645,42.7715,481527.0
2023-07-25 14:15:00,43.97,44.03,43.91,44.0,628420.0,42.7618,42.8201,42.7034,42.791,628420.0
2023-07-25 14:20:00,43.99,44.11,43.99,44.07,762150.0,42.7812,42.8979,42.7812,42.859,762150.0
2023-07-25 14:25:00,44.07,44.09,44.01,44.07,671732.0,42.859,42.8785,42.8007,42.859,671732.0
2023-07-25 14:30:00,44.07,44.2,44.06,44.18,988072.0,42.859,42.9855,42.8493,42.966,988072.0
2023-07-25 14:35:00,44.17,44.24,44.17,44.18,718801.0,42.9563,43.0244,42.9563,42.966,718801.0
2023-07-25 14:40:00,44.19,44.27,44.13,44.27,983912.0,42.9757,43.0535,42.9174,43.0535,983912.0
2023-07-25 14:45:00,44.27,44.28,44.13,44.14,693643.0,43.0535,43.0633,42.9174,42.9271,693643.0
2023-07-25 14:50:00,44.14,44.19,44.12,44.16,531583.0,42.9271,42.9757,42.9077,42.9466,531583.0
2023-07-25 14:55:00,44.16,44.17,43.88,43.89,876009.0,42.9466,42.9563,42.6743,42.684,876009.0
2023-07-25 15:00:00,43.9,44.05,43.87,43.98,951616.0,42.6937,42.8396,42.6645,42.7715,951616.0
2023-07-25 15:05:00,43.99,44.07,43.96,44.05,508847.0,42.7812,42.859,42.7521,42.8396,508847.0
2023-07-25 15:10:00,44.06,44.14,44.0,44.14,600640.0,42.8493,42.9271,42.791,42.9271,600640.0
2023-07-25 15:15:00,44.13,44.15,44.04,44.06,662320.0,42.9174,42.9368,42.8299,42.8493,662320.0
2023-07-25 15:20:00,44.05,44.13,43.99,44.02,844377.0,42.8396,42.9174,42.7812,42.8104,844377.0
2023-07-25 15:25:00,44.02,44.05,43.97,44.0,521167.0,42.8104,42.8396,42.7618,42.791,521167.0
2023-07-25 15:30:00,44.01,44.01,43.9,43.98,658251.0,42.8007,42.8007,42.6937,42.7715,658251.0
2023-07-25 15:35:00,43.97,44.06,43.95,44.0,705463.0,42.7618,42.8493,42.7423,42.791,705463.0
2023-07-25 15:40:00,44.01,44.03,43.92,43.93,381364.0,42.8007,42.8201,42.7132,42.7229,381364.0
2023-07-25 15:45:00,43.93,43.95,43.85,43.94,854245.0,42.7229,42.7423,42.6451,42.7326,854245.0
2023-07-25 15:50:00,43.93,44.0,43.86,43.9,1130250.0,42.7229,42.791,42.6548,42.6937,1130250.0
2023-07-25 15:55:00,43.89,43.89,43.72,43.72,1566465.0,42.684,42.684,42.5187,42.5187,1566465.0
2023-07-26 09:30:00,43.32,43.49,42.9,42.98,3109271.0,42.1297,42.295,41.7212,41.799,3109271.0
2023-07-26 09:35:00,42.99,43.08,42.87,43.05,2315144.0,41.8087,41.8962,41.692,41.8671,2315144.0
2023-07-26 09:40:00,43.05,43.28,42.99,43.19,2075481.0,41.8671,42.0908,41.8087,42.0032,2075481.0
2023-07-26 09:45:00,43.18,43.26,43.07,43.19,1825835.0,41.9935,42.0713,41.8865,42.0032,1825835.0
2023-07-26 09:50:00,43.18,43.37,43.12,43.35,1635509.0,41.9935,42.1783,41.9351,42.1588,1635509.0
2023-07-26 09:55:00,43.34,43.4,43.24,43.38,989731.0,42.1491,42.2075,42.0519,42.188,989731.0
2023-07-26 10:00:00,43.38,43.45,43.27,43.35,1622760.0,42.188,42.2561,42.081,42.1588,1622760.0
2023-07-26 10:05:00,43.35,43.41,43.24,43.24,1013673.0,42.1588,42.2172,42.0519,42.0519,1013673.0
2023-07-26 10:10:00,43.25,43.43,43.18,43.37,1005726.0,42.0616,42.2366,41.9935,42.1783,1005726.0
2023-07-26 10:15:00,43.37,43.4,43.29,43.34,701641.0,42.1783,42.2075,42.1005,42.1491,701641.0
2023-07-26 10:20:00,43.33,43.39,43.16,43.33,1342000.0,42.1394,42.1977,41.974,42.1394,1342000.0
2023-07-26 10:25:00,43.33,43.35,43.19,43.21,595289.0,42.1394,42.1588,42.0032,42.0227,595289.0
2023-07-26 10:30:00,43.21,43.33,43.17,43.19,705464.0,42.0227,42.1394,41.9838,42.0032,705464.0
2023-07-26 10:35:00,43.19,43.29,43.15,43.18,730016.0,42.0032,42.1005,41.9643,41.9935,730016.0
2023-07-26 10:40:00,43.19,43.25,43.13,43.18,758829.0,42.0032,42.0616,41.9449,41.9935,758829.0
2023-07-26 10:45:00,43.18,43.19,43.0,43.01,922449.0,41.9935,42.0032,41.8184,41.8282,922449.0
2023-07-26 10:50:00,43.01,43.05,42.86,42.87,1200104.0,41.8282,41.8671,41.6823,41.692,1200104.0
2023-07-26 10:55:00,42.87,42.88,42.59,42.64,2334265.0,41.692,41.7017,41.4197,41.4683,2334265.0
2023-07-26 11:00:00,42.64,42.65,42.44,42.64,1752726.0,41.4683,41.4781,41.2738,41.4683,1752726.0
2023-07-26 11:05:00,42.64,42.66,42.54,42.63,1195279.0,41.4683,41.4878,41.3711,41.4586,1195279.0
2023-07-26 11:10:00,42.62,42.73,42.58,42.71,1166282.0,41.4489,41.5559,41.41,41.5364,1166282.0
2023-07-26 11:15:00,42.72,42.8,42.66,42.77,1144173.0,41.5461,41.6239,41.4878,41.5948,1144173.0
2023-07-26 11:20:00,42.77,42.79,42.65,42.65,633741.0,41.5948,41.6142,41.4781,41.4781,633741.0
2023-07-26 11:25:00,42.65,42.81,42.64,42.74,668830.0,41.4781,41.6337,41.4683,41.5656,668830.0
2023-07-26 11:30:00,42.74,42.88,42.72,42.86,779444.0,41.5656,41.7017,41.5461,41.6823,779444.0
2023-07-26 11:35:00,42.85,42.93,42.83,42.9,691136.0,41.6726,41.7504,41.6531,41.7212,691136.0
2023-07-26 11:40:00,42.9,42.97,42.89,42.97,670862.0,41.7212,41.7893,41.7115,41.7893,670862.0
2023-07-26 11:45:00,42.97,43.02,42.92,43.01,582741.0,41.7893,41.8379,41.7406,41.8282,582741.0
2023-07-26 11:50:00,43.01,43.13,42.96,43.05,944594.0,41.8282,41.9449,41.7795,41.8671,944594.0
2023-07-26 11:55:00,43.06,43.1,43.01,43.04,499809.0,41.8768,41.9157,41.8282,41.8573,499809.0
2023-07-26 12:00:00,43.04,43.07,42.97,43.06,476528.0,41.8573,41.8865,41.7893,41.8768,476528.0
2023-07-26 12:05:00,43.05,43.07,43.02,43.07,268981.0,41.8671,41.8865,41.8379,41.8865,268981.0
2023-07-26 12:10:00,43.06,43.14,43.05,43.08,448140.0,41.8768,41.9546,41.8671,41.8962,448140.0
2023-07-26 12:15:00,43.07,43.09,43.0,43.03,450774.0,41.8865,41.906,41.8184,41.8476,450774.0
2023-07-26 12:20:00,43.04,43.04,42.9,42.91,618997.0,41.8573,41.8573,41.7212,41.7309,618997.0
2023-07-26 12:25:00,42.91,42.91,42.79,42.8,636988.0,41.7309,41.7309,41.6142,41.6239,636988.0
2023-07-26 12:30:00,42.8,42.9,42.79,42.88,575090.0,41.6239,41.7212,41.6142,41.7017,575090.0
2023-07-26 12:35:00,42.89,42.89,42.75,42.79,467623.0,41.7115,41.7115,41.5753,41.6142,467623.0
2023-07-26 12:40:00,42.79,42.85,42.75,42.79,385299.0,41.6142,41.6726,41.5753,41.6142,385299.0
2023-07-26 12:45:00,42.78,42.8,42.73,42.76,349800.0,41.6045,41.6239,41.5559,41.585,349800.0
2023-07-26 12:50:00,42.76,42.8,42.66,42.67,543783.0,41.585,41.6239,41.4878,41.4975,543783.0
2023-07-26 12:55:00,42.68,42.76,42.66,42.76,388794.0,41.5072,41.585,41.4878,41.585,388794.0
2023-07-26 13:00:00,42.76,42.84,42.72,42.83,504839.0,41.585,41.6628,41.5461,41.6531,504839.0
2023-07-26 13:05:00,42.83,42.85,42.75,42.84,353276.0,41.6531,41.6726,41.5753,41.6628,353276.0
2023-07-26 13:10:00,42.83,42.87,42.81,42.84,360762.0,41.6531,41.692,41.6337,41.6628,360762.0
2023-07-26 13:15:00,42.84,42.85,42.75,42.77,398393.0,41.6628,41.6726,41.5753,41.5948,398393.0
2023-07-26 13:20:00,42.77,42.8,42.69,42.78,379464.0,41.5948,41.6239,41.517,41.6045,379464.0
2023-07-26 13:25:00,42.77,42.85,42.76,42.83,337906.0,41.5948,41.6726,41.585,41.6531,337906.0
2023-07-26 13:30:00,42.84,42.84,42.76,42.82,331942.0,41.6628,41.6628,41.585,41.6434,331942.0
2023-07-26 13:35:00,42.81,42.86,42.78,42.82,321808.0,41.6337,41.6823,41.6045,41.6434,321808.0
2023-07-26 13:40:00,42.83,42.84,42.75,42.77,277984.0,41.6531,41.6628,41.5753,41.5948,277984.0
2023-07-26 13:45:00,42.77,42.87,42.76,42.85,370365.0,41.5948,41.692,41.585,41.6726,370365.0
2023-07-26 13:50:00,42.86,42.87,42.78,42.79,405401.0,41.6823,41.692,41.6045,41.6142,405401.0
2023-07-26 13:55:00,42.79,42.85,42.79,42.81,393065.0,41.6142,41.6726,41.6142,41.6337,393065.0
2023-07-26 14:00:00,42.8,43.07,42.63,42.97,2498918.0,41.6239,41.8865,41.4586,41.7893,2498918.0
2023-07-26 14:05:00,42.97,43.07,42.86,43.05,933426.0,41.7893,41.8865,41.6823,41.8671,933426.0
2023-07-26 14:10:00,43.05,43.21,43.0,43.03,1702469.0,41.8671,42.0227,41.8184,41.8476,1702469.0
2023-07-26 14:15:00,43.03,43.06,42.96,43.02,857543.0,41.8476,41.8768,41.7795,41.8379,857543.0
2023-07-26 14:20:00,43.03,43.09,42.92,42.96,672347.0,41.8476,41.906,41.7406,41.7795,672347.0
2023-07-26 14:25:00,42.95,42.96,42.7,42.82,1334182.0,41.7698,41.7795,41.5267,41.6434,1334182.0
2023-07-26 14:30:00,42.83,43.09,42.79,42.9,1532627.0,41.6531,41.906,41.6142,41.7212,1532627.0
2023-07-26 14:35:00,42.91,43.69,42.91,43.65,4720896.0,41.7309,42.4895,41.7309,42.4506,4720896.0
2023-07-26 14:40:00,43.65,43.85,43.55,43.7,4858842.0,42.4506,42.6451,42.3533,42.4992,4858842.0
2023-07-26 14:45:00,43.7,43.76,43.35,43.46,2733880.0,42.4992,42.5576,42.1588,42.2658,2733880.0
2023-07-26 14:50:00,43.45,43.7,43.35,43.68,2123341.0,42.2561,42.4992,42.1588,42.4798,2123341.0
2023-07-26 14:55:00,43.66,43.68,43.27,43.42,2202509.0,42.4603,42.4798,42.081,42.2269,2202509.0
2023-07-26 15:00:00,43.43,43.54,43.27,43.35,1798116.0,42.2366,42.3436,42.081,42.1588,1798116.0
2023-07-26 15:05:00,43.35,43.4,42.6,42.68,3311344.0,42.1588,42.2075,41.4294,41.5072,3311344.0
2023-07-26 15:10:00,42.68,42.91,42.59,42.75,1972136.0,41.5072,41.7309,41.4197,41.5753,1972136.0
2023-07-26 15:15:00,42.75,42.88,42.49,42.71,2462404.0,41.5753,41.7017,41.3225,41.5364,2462404.0
2023-07-26 15:20:00,42.68,43.05,42.68,42.85,2679710.0,41.5072,41.8671,41.5072,41.6726,2679710.0
2023-07-26 15:25:00,42.84,43.02,42.79,42.96,1288630.0,41.6628,41.8379,41.6142,41.7795,1288630.0
2023-07-26 15:30:00,42.95,43.07,42.81,43.06,1387436.0,41.7698,41.8865,41.6337,41.8768,1387436.0
2023-07-26 15:35:00,43.06,43.17,42.93,43.12,1606050.0,41.8768,41.9838,41.7504,41.9351,1606050.0
2023-07-26 15:40:00,43.13,43.43,43.12,43.41,2229877.0,41.9449,42.2366,41.9351,42.2172,2229877.0
2023-07-26 15:45:00,43.41,43.46,43.24,43.24,1309625.0,42.2172,42.2658,42.0519,42.0519,1309625.0
2023-07-26 15:50:00,43.23,43.23,42.95,43.07,1807337.0,42.0421,42.0421,41.7698,41.8865,1807337.0
2023-07-26 15:55:00,43.07,43.28,42.96,43.27,1558279.0,41.8865,42.0908,41.7795,42.081,1558279.0
2023-07-27 09:30:00,45.11,45.35,45.02,45.26,5753722.0,43.8705,44.1039,43.7829,44.0163,5753722.0
2023-07-27 09:35:00,45.27,45.45,45.23,45.44,3801555.0,44.0261,44.2011,43.9872,44.1914,3801555.0
2023-07-27 09:40:00,45.45,45.61,45.42,45.6,2948735.0,44.2011,44.3567,44.1719,44.347,2948735.0
2023-07-27 09:45:00,45.61,45.69,45.45,45.56,3308111.0,44.3567,44.4345,44.2011,44.3081,3308111.0
2023-07-27 09:50:00,45.57,45.62,45.45,45.53,1788237.0,44.3178,44.3665,44.2011,44.2789,1788237.0
2023-07-27 09:55:00,45.53,45.54,45.28,45.41,2048612.0,44.2789,44.2887,44.0358,44.1622,2048612.0
2023-07-27 10:00:00,45.4,45.52,45.34,45.41,1551083.0,44.1525,44.2692,44.0941,44.1622,1551083.0
2023-07-27 10:05:00,45.41,45.42,45.1,45.18,1930545.0,44.1622,44.1719,43.8607,43.9385,1930545.0
2023-07-27 10:10:00,45.18,45.23,45.06,45.13,1475662.0,43.9385,43.9872,43.8218,43.8899,1475662.0
2023-07-27 10:15:00,45.13,45.25,45.08,45.19,1282802.0,43.8899,44.0066,43.8413,43.9483,1282802.0
2023-07-27 10:20:00,45.19,45.23,44.97,44.97,1463725.0,43.9483,43.9872,43.7343,43.7343,1463725.0
2023-07-27 10:25:00,44.97,44.97,44.57,44.58,2691845.0,43.7343,43.7343,43.3453,43.355,2691845.0
2023-07-27 10:30:00,44.59,44.76,44.53,44.75,1920508.0,43.3648,43.5301,43.3064,43.5204,1920508.0
2023-07-27 10:35:00,44.74,44.86,44.68,44.86,1493601.0,43.5106,43.6273,43.4523,43.6273,1493601.0
2023-07-27 10:40:00,44.85,44.97,44.8,44.93,1313684.0,43.6176,43.7343,43.569,43.6954,1313684.0
2023-07-27 10:45:00,44.93,45.12,44.92,44.97,1863803.0,43.6954,43.8802,43.6857,43.7343,1863803.0
2023-07-27 10:50:00,44.97,45.0,44.77,44.78,1214412.0,43.7343,43.7635,43.5398,43.5495,1214412.0
2023-07-27 10:55:00,44.78,44.88,44.51,44.59,1413456.0,43.5495,43.6468,43.287,43.3648,1413456.0
2023-07-27 11:00:00,44.59,44.87,44.59,44.78,1491223.0,43.3648,43.6371,43.3648,43.5495,1491223.0
2023-07-27 11:05:00,44.78,44.85,44.64,44.7,753102.0,43.5495,43.6176,43.4134,43.4717,753102.0
2023-07-27 11:10:00,44.7,44.78,44.58,44.66,869725.0,43.4717,43.5495,43.355,43.4328,869725.0
2023-07-27 11:15:00,44.66,44.8,44.6,44.78,919671.0,43.4328,43.569,43.3745,43.5495,919671.0
2023-07-27 11:20:00,44.78,44.93,44.7,44.91,912235.0,43.5495,43.6954,43.4717,43.676,912235.0
2023-07-27 11:25:00,44.91,45.03,44.88,45.02,1393320.0,43.676,43.7927,43.6468,43.7829,1393320.0
2023-07-27 11:30:00,45.03,45.17,45.03,45.11,1634940.0,43.7927,43.9288,43.7927,43.8705,1634940.0
2023-07-27 11:35:00,45.11,45.12,44.99,45.06,1015733.0,43.8705,43.8802,43.7538,43.8218,1015733.0
2023-07-27 11:40:00,45.06,45.09,44.91,44.93,760747.0,43.8218,43.851,43.676,43.6954,760747.0
2023-07-27 11:45:00,44.92,44.99,44.77,44.8,1199871.0,43.6857,43.7538,43.5398,43.569,1199871.0
2023-07-27 11:50:00,44.8,44.91,44.75,44.78,712652.0,43.569,43.676,43.5204,43.5495,712652.0
2023-07-27 11:55:00,44.78,44.81,44.67,44.75,661619.0,43.5495,43.5787,43.4426,43.5204,661619.0
2023-07-27 12:00:00,44.75,44.96,44.73,44.95,1162060.0,43.5204,43.7246,43.5009,43.7149,1162060.0
2023-07-27 12:05:00,44.96,45.06,44.92,45.03,678925.0,43.7246,43.8218,43.6857,43.7927,678925.0
2023-07-27 12:10:00,45.03,45.11,45.03,45.06,703699.0,43.7927,43.8705,43.7927,43.8218,703699.0
2023-07-27 12:15:00,45.06,45.16,44.97,45.03,859415.0,43.8218,43.9191,43.7343,43.7927,859415.0
2023-07-27 12:20:00,45.04,45.09,44.95,45.09,541024.0,43.8024,43.851,43.7149,43.851,541024.0
2023-07-27 12:25:00,45.09,45.25,45.08,45.24,1118157.0,43.851,44.0066,43.8413,43.9969,1118157.0
2023-07-27 12:30:00,45.24,45.29,45.19,45.2,1117137.0,43.9969,44.0455,43.9483,43.958,1117137.0
2023-07-27 12:35:00,45.19,45.29,45.15,45.22,815660.0,43.9483,44.0455,43.9094,43.9774,815660.0
2023-07-27 12:40:00,45.22,45.27,45.17,45.21,446091.0,43.9774,44.0261,43.9288,43.9677,446091.0
2023-07-27 12:45:00,45.2,45.28,45.19,45.22,531515.0,43.958,44.0358,43.9483,43.9774,531515.0
2023-07-27 12:50:00,45.21,45.22,45.03,45.05,1197607.0,43.9677,43.9774,43.7927,43.8121,1197607.0
2023-07-27 12:55:00,45.05,45.11,44.99,45.11,755443.0,43.8121,43.8705,43.7538,43.8705,755443.0
2023-07-27 13:00:00,45.11,45.22,45.03,45.05,1183727.0,43.8705,43.9774,43.7927,43.8121,1183727.0
2023-07-27 13:05:00,45.05,45.1,44.57,44.84,3084451.0,43.8121,43.8607,43.3453,43.6079,3084451.0
2023-07-27 13:10:00,44.83,44.95,44.8,44.89,1226198.0,43.5982,43.7149,43.569,43.6565,1226198.0
2023-07-27 13:15:00,44.89,44.91,44.49,44.55,2455796.0,43.6565,43.676,43.2675,43.3259,2455796.0
2023-07-27 13:20:00,44.55,44.57,44.33,44.47,1933951.0,43.3259,43.3453,43.1119,43.2481,1933951.0
2023-07-27 13:25:00,44.46,44.51,44.31,44.35,1033017.0,43.2383,43.287,43.0924,43.1313,1033017.0
2023-07-27 13:30:00,44.35,44.38,44.21,44.23,1648506.0,43.1313,43.1605,42.9952,43.0146,1648506.0
2023-07-27 13:35:00,44.23,44.3,44.1,44.13,1478766.0,43.0146,43.0827,42.8882,42.9174,1478766.0
2023-07-27 13:40:00,44.13,44.37,44.12,44.34,1280168.0,42.9174,43.1508,42.9077,43.1216,1280168.0
2023-07-27 13:45:00,44.34,44.36,44.14,44.2,881081.0,43.1216,43.1411,42.9271,42.9855,881081.0
2023-07-27 13:50:00,44.19,44.31,44.07,44.16,1095505.0,42.9757,43.0924,42.859,42.9466,1095505.0
2023-07-27 13:55:00,44.17,44.24,44.05,44.2,905651.0,42.9563,43.0244,42.8396,42.9855,905651.0
2023-07-27 14:00:00,44.2,44.31,44.05,44.16,1140537.0,42.9855,43.0924,42.8396,42.9466,1140537.0
2023-07-27 14:05:00,44.15,44.22,43.83,43.89,1648028.0,42.9368,43.0049,42.6256,42.684,1648028.0
2023-07-27 14:10:00,43.89,43.89,43.56,43.63,2152599.0,42.684,42.684,42.3631,42.4311,2152599.0
2023-07-27 14:15:00,43.62,43.77,43.6,43.75,1661378.0,42.4214,42.5673,42.402,42.5478,1661378.0
2023-07-27 14:20:00,43.75,43.84,43.57,43.6,1359244.0,42.5478,42.6354,42.3728,42.402,1359244.0
2023-07-27 14:25:00,43.59,43.65,43.28,43.3,2844003.0,42.3922,42.4506,42.0908,42.1102,2844003.0
2023-07-27 14:30:00,43.29,43.46,43.16,43.24,2082913.0,42.1005,42.2658,41.974,42.0519,2082913.0
2023-07-27 14:35:00,43.24,43.27,42.84,42.97,2232922.0,42.0519,42.081,41.6628,41.7893,2232922.0
2023-07-27 14:40:00,42.98,43.18,42.94,43.15,1940413.0,41.799,41.9935,41.7601,41.9643,1940413.0
2023-07-27 14:45:00,43.15,43.27,43.08,43.12,1260777.0,41.9643,42.081,41.8962,41.9351,1260777.0
2023-07-27 14:50:00,43.12,43.16,42.98,43.07,1157692.0,41.9351,41.974,41.799,41.8865,1157692.0
2023-07-27 14:55:00,43.07,43.08,42.75,42.75,1830209.0,41.8865,41.8962,41.5753,41.5753,1830209.0
2023-07-27 15:00:00,42.75,42.92,42.72,42.87,1251784.0,41.5753,41.7406,41.5461,41.692,1251784.0
2023-07-27 15:05:00,42.87,42.95,42.66,42.94,1414719.0,41.692,41.7698,41.4878,41.7601,1414719.0
2023-07-27 15:10:00,42.94,43.24,42.93,43.2,2112390.0,41.7601,42.0519,41.7504,42.0129,2112390.0
2023-07-27 15:15:00,43.19,43.3,43.07,43.21,1796903.0,42.0032,42.1102,41.8865,42.0227,1796903.0
2023-07-27 15:20:00,43.22,43.23,42.95,42.98,1324787.0,42.0324,42.0421,41.7698,41.799,1324787.0
2023-07-27 15:25:00,42.98,43.06,42.89,42.93,1010855.0,41.799,41.8768,41.7115,41.7504,1010855.0
2023-07-27 15:30:00,42.94,43.08,42.86,42.87,915485.0,41.7601,41.8962,41.6823,41.692,915485.0
2023-07-27 15:35:00,42.87,42.99,42.77,42.83,1296589.0,41.692,41.8087,41.5948,41.6531,1296589.0
2023-07-27 15:40:00,42.84,42.89,42.63,42.66,1296093.0,41.6628,41.7115,41.4586,41.4878,1296093.0
2023-07-27 15:45:00,42.66,42.72,42.45,42.59,1777883.0,41.4878,41.5461,41.2836,41.4197,1777883.0
2023-07-27 15:50:00,42.6,42.91,42.58,42.82,2451230.0,41.4294,41.7309,41.41,41.6434,2451230.0
2023-07-27 15:55:00,42.81,43.02,42.7,42.89,2010900.0,41.6337,41.8379,41.5267,41.7115,2010900.0
2023-07-28 09:30:00,44.3,44.43,44.13,44.37,3513377.0,43.0827,43.2092,42.9174,43.1508,3513377.0
2023-07-28 09:35:00,44.38,44.66,44.16,44.52,3960292.0,43.1605,43.4328,42.9466,43.2967,3960292.0
2023-07-28 09:40:00,44.52,44.78,44.46,44.6,2949761.0,43.2967,43.5495,43.2383,43.3745,2949761.0
2023-07-28 09:45:00,44.61,44.85,44.61,44.82,2381308.0,43.3842,43.6176,43.3842,43.5884,2381308.0
2023-07-28 09:50:00,44.82,44.96,44.77,44.95,2317539.0,43.5884,43.7246,43.5398,43.7149,2317539.0
2023-07-28 09:55:00,44.95,44.97,44.68,44.72,1997446.0,43.7149,43.7343,43.4523,43.4912,1997446.0
2023-07-28 10:00:00,44.73,45.03,44.73,45.01,3413308.0,43.5009,43.7927,43.5009,43.7732,3413308.0
2023-07-28 10:05:00,45.01,45.05,44.89,44.95,1477005.0,43.7732,43.8121,43.6565,43.7149,1477005.0
2023-07-28 10:10:00,44.95,45.05,44.86,44.87,1279646.0,43.7149,43.8121,43.6273,43.6371,1279646.0
2023-07-28 10:15:00,44.87,45.01,44.83,44.97,1457247.0,43.6371,43.7732,43.5982,43.7343,1457247.0
2023-07-28 10:20:00,44.97,44.98,44.86,44.94,791050.0,43.7343,43.744,43.6273,43.7051,791050.0
2023-07-28 10:25:00,44.94,44.95,44.66,44.79,1842804.0,43.7051,43.7149,43.4328,43.5593,1842804.0
2023-07-28 10:30:00,44.79,45.1,44.78,45.1,1783192.0,43.5593,43.8607,43.5495,43.8607,1783192.0
2023-07-28 10:35:00,45.1,45.11,44.77,44.78,1514685.0,43.8607,43.8705,43.5398,43.5495,1514685.0
2023-07-28 10:40:00,44.78,44.93,44.76,44.79,1449896.0,43.5495,43.6954,43.5301,43.5593,1449896.0
2023-07-28 10:45:00,44.78,44.89,44.66,44.86,1311366.0,43.5495,43.6565,43.4328,43.6273,1311366.0
2023-07-28 10:50:00,44.87,44.93,44.66,44.73,1029195.0,43.6371,43.6954,43.4328,43.5009,1029195.0
2023-07-28 10:55:00,44.73,44.97,44.7,44.94,1136105.0,43.5009,43.7343,43.4717,43.7051,1136105.0
2023-07-28 11:00:00,44.94,45.04,44.92,45.02,1142609.0,43.7051,43.8024,43.6857,43.7829,1142609.0
2023-07-28 11:05:00,45.02,45.09,44.97,45.08,668108.0,43.7829,43.851,43.7343,43.8413,668108.0
2023-07-28 11:10:00,45.08,45.2,44.98,45.13,1550175.0,43.8413,43.958,43.744,43.8899,1550175.0
2023-07-28 11:15:00,45.13,45.29,45.11,45.26,1150090.0,43.8899,44.0455,43.8705,44.0163,1150090.0
2023-07-28 11:20:00,45.26,45.37,45.25,45.35,1184748.0,44.0163,44.1233,44.0066,44.1039,1184748.0
2023-07-28 11:25:00,45.35,45.42,45.3,45.32,1200723.0,44.1039,44.1719,44.0552,44.0747,1200723.0
2023-07-28 11:30:00,45.33,45.37,45.27,45.31,644244.0,44.0844,44.1233,44.0261,44.065,644244.0
2023-07-28 11:35:00,45.32,45.41,45.27,45.39,652273.0,44.0747,44.1622,44.0261,44.1428,652273.0
2023-07-28 11:40:00,45.38,45.5,45.38,45.5,1026518.0,44.133,44.2497,44.133,44.2497,1026518.0
2023-07-28 11:45:00,45.49,45.5,45.39,45.47,1225635.0,44.24,44.2497,44.1428,44.2206,1225635.0
2023-07-28 11:50:00,45.48,45.56,45.45,45.56,1030460.0,44.2303,44.3081,44.2011,44.3081,1030460.0
2023-07-28 11:55:00,45.55,45.59,45.5,45.58,962498.0,44.2984,44.3373,44.2497,44.3276,962498.0
2023-07-28 12:00:00,45.58,45.58,45.34,45.38,1995483.0,44.3276,44.3276,44.0941,44.133,1995483.0
2023-07-28 12:05:00,45.37,45.41,45.27,45.29,874581.0,44.1233,44.1622,44.0261,44.0455,874581.0
2023-07-28 12:10:00,45.28,45.48,45.27,45.47,840894.0,44.0358,44.2303,44.0261,44.2206,840894.0
2023-07-28 12:15:00,45.47,45.48,45.39,45.43,752006.0,44.2206,44.2303,44.1428,44.1817,752006.0
2023-07-28 12:20:00,45.42,45.55,45.4,45.51,758179.0,44.1719,44.2984,44.1525,44.2595,758179.0
2023-07-28 12:25:00,45.5,45.56,45.46,45.55,591644.0,44.2497,44.3081,44.2108,44.2984,591644.0
2023-07-28 12:30:00,45.55,45.56,45.38,45.43,891959.0,44.2984,44.3081,44.133,44.1817,891959.0
2023-07-28 12:35:00,45.42,45.44,45.31,45.34,771761.0,44.1719,44.1914,44.065,44.0941,771761.0
2023-07-28 12:40:00,45.35,45.42,45.31,45.35,561271.0,44.1039,44.1719,44.065,44.1039,561271.0
2023-07-28 12:45:00,45.35,45.41,45.3,45.37,438463.0,44.1039,44.1622,44.0552,44.1233,438463.0
2023-07-28 12:50:00,45.36,45.46,45.32,45.44,507535.0,44.1136,44.2108,44.0747,44.1914,507535.0
2023-07-28 12:55:00,45.43,45.44,45.18,45.25,1211234.0,44.1817,44.1914,43.9385,44.0066,1211234.0
2023-07-28 13:00:00,45.24,45.25,45.11,45.23,1043364.0,43.9969,44.0066,43.8705,43.9872,1043364.0
2023-07-28 13:05:00,45.22,45.24,45.08,45.12,976555.0,43.9774,43.9969,43.8413,43.8802,976555.0
2023-07-28 13:10:00,45.12,45.24,45.04,45.23,944890.0,43.8802,43.9969,43.8024,43.9872,944890.0
2023-07-28 13:15:00,45.22,45.23,45.1,45.16,641256.0,43.9774,43.9872,43.8607,43.9191,641256.0
2023-07-28 13:20:00,45.16,45.16,44.99,45.12,1043952.0,43.9191,43.9191,43.7538,43.8802,1043952.0
2023-07-28 13:25:00,45.11,45.13,45.02,45.03,450569.0,43.8705,43.8899,43.7829,43.7927,450569.0
2023-07-28 13:30:00,45.03,45.15,44.88,44.91,1960370.0,43.7927,43.9094,43.6468,43.676,1960370.0
2023-07-28 13:35:00,44.9,44.95,44.79,44.91,924841.0,43.6662,43.7149,43.5593,43.676,924841.0
2023-07-28 13:40:00,44.92,44.92,44.59,44.74,1536572.0,43.6857,43.6857,43.3648,43.5106,1536572.0
2023-07-28 13:45:00,44.74,44.75,44.62,44.68,1302175.0,43.5106,43.5204,43.3939,43.4523,1302175.0
2023-07-28 13:50:00,44.68,44.95,44.66,44.95,1189990.0,43.4523,43.7149,43.4328,43.7149,1189990.0
2023-07-28 13:55:00,44.95,45.1,44.93,45.09,1492776.0,43.7149,43.8607,43.6954,43.851,1492776.0
2023-07-28 14:00:00,45.09,45.22,45.06,45.21,1053623.0,43.851,43.9774,43.8218,43.9677,1053623.0
2023-07-28 14:05:00,45.21,45.23,45.13,45.22,820775.0,43.9677,43.9872,43.8899,43.9774,820775.0
2023-07-28 14:10:00,45.21,45.23,45.05,45.12,912985.0,43.9677,43.9872,43.8121,43.8802,912985.0
2023-07-28 14:15:00,45.12,45.15,45.08,45.15,557457.0,43.8802,43.9094,43.8413,43.9094,557457.0
2023-07-28 14:20:00,45.15,45.31,45.11,45.21,1154203.0,43.9094,44.065,43.8705,43.9677,1154203.0
2023-07-28 14:25:00,45.21,45.29,45.19,45.29,465702.0,43.9677,44.0455,43.9483,44.0455,465702.0
2023-07-28 14:30:00,45.28,45.3,45.2,45.23,628251.0,44.0358,44.0552,43.958,43.9872,628251.0
2023-07-28 14:35:00,45.23,45.25,44.98,45.03,965158.0,43.9872,44.0066,43.744,43.7927,965158.0
2023-07-28 14:40:00,45.03,45.29,45.01,45.28,699214.0,43.7927,44.0455,43.7732,44.0358,699214.0
2023-07-28 14:45:00,45.27,45.38,45.24,45.31,897259.0,44.0261,44.133,43.9969,44.065,897259.0
2023-07-28 14:50:00,45.31,45.48,45.3,45.43,885972.0,44.065,44.2303,44.0552,44.1817,885972.0
2023-07-28 14:55:00,45.43,45.43,45.29,45.34,695223.0,44.1817,44.1817,44.0455,44.0941,695223.0
2023-07-28 15:00:00,45.34,45.38,45.23,45.37,658312.0,44.0941,44.133,43.9872,44.1233,658312.0
2023-07-28 15:05:00,45.37,45.46,45.32,45.41,674533.0,44.1233,44.2108,44.0747,44.1622,674533.0
2023-07-28 15:10:00,45.41,45.47,45.33,45.37,593995.0,44.1622,44.2206,44.0844,44.1233,593995.0
2023-07-28 15:15:00,45.37,45.43,45.35,45.42,580345.0,44.1233,44.1817,44.1039,44.1719,580345.0
2023-07-28 15:20:00,45.42,45.42,45.21,45.27,805005.0,44.1719,44.1719,43.9677,44.0261,805005.0
2023-07-28 15:25:00,45.27,45.35,45.17,45.18,1097914.0,44.0261,44.1039,43.9288,43.9385,1097914.0
2023-07-28 15:30:00,45.18,45.36,45.14,45.34,951489.0,43.9385,44.1136,43.8996,44.0941,951489.0
2023-07-28 15:35:00,45.34,45.38,45.17,45.18,916729.0,44.0941,44.133,43.9288,43.9385,916729.0
2023-07-28 15:40:00,45.18,45.23,45.1,45.17,880350.0,43.9385,43.9872,43.8607,43.9288,880350.0
2023-07-28 15:45:00,45.17,45.25,45.11,45.13,1076311.0,43.9288,44.0066,43.8705,43.8899,1076311.0
2023-07-28 15:50:00,45.13,45.34,45.06,45.29,1578855.0,43.8899,44.0941,43.8218,44.0455,1578855.0
2023-07-28 15:55:00,45.29,45.35,45.16,45.23,1884812.0,44.0455,44.1039,43.9191,43.9872,1884812.0
2023-07-31 09:30:00,45.33,45.61,45.21,45.25,3092227.0,44.0844,44.3567,43.9677,44.0066,3092227.0
2023-07-31 09:35:00,45.26,45.53,45.23,45.47,1900696.0,44.0163,44.2789,43.9872,44.2206,1900696.0
2023-07-31 09:40:00,45.47,45.64,45.38,45.55,1530428.0,44.2206,44.3859,44.133,44.2984,1530428.0
2023-07-31 09:45:00,45.54,45.71,45.35,45.38,2105953.0,44.2887,44.454,44.1039,44.133,2105953.0
2023-07-31 09:50:00,45.39,45.49,45.23,45.25,1736714.0,44.1428,44.24,43.9872,44.0066,1736714.0
2023-07-31 09:55:00,45.24,45.26,44.86,45.06,4011772.0,43.9969,44.0163,43.6273,43.8218,4011772.0
2023-07-31 10:00:00,45.05,45.06,44.87,45.02,1272476.0,43.8121,43.8218,43.6371,43.7829,1272476.0
2023-07-31 10:05:00,45.01,45.27,45.01,45.26,2067185.0,43.7732,44.0261,43.7732,44.0163,2067185.0
2023-07-31 10:10:00,45.26,45.33,45.17,45.32,1170337.0,44.0163,44.0844,43.9288,44.0747,1170337.0
2023-07-31 10:15:00,45.33,45.37,45.18,45.22,1132487.0,44.0844,44.1233,43.9385,43.9774,1132487.0
2023-07-31 10:20:00,45.22,45.33,45.2,45.29,763333.0,43.9774,44.0844,43.958,44.0455,763333.0
2023-07-31 10:25:00,45.28,45.35,45.23,45.33,715351.0,44.0358,44.1039,43.9872,44.0844,715351.0
2023-07-31 10:30:00,45.33,45.41,45.1,45.14,1705899.0,44.0844,44.1622,43.8607,43.8996,1705899.0
2023-07-31 10:35:00,45.13,45.29,45.05,45.26,1117069.0,43.8899,44.0455,43.8121,44.0163,1117069.0
2023-07-31 10:40:00,45.26,45.31,45.17,45.23,903211.0,44.0163,44.065,43.9288,43.9872,903211.0
2023-07-31 10:45:00,45.22,45.37,45.12,45.36,1246283.0,43.9774,44.1233,43.8802,44.1136,1246283.0
2023-07-31 10:50:00,45.36,45.41,45.33,45.35,866632.0,44.1136,44.1622,44.0844,44.1039,866632.0
2023-07-31 10:55:00,45.35,45.45,45.31,45.33,758007.0,44.1039,44.2011,44.065,44.0844,758007.0
2023-07-31 11:00:00,45.34,45.49,45.32,45.45,712308.0,44.0941,44.24,44.0747,44.2011,712308.0
2023-07-31 11:05:00,45.45,45.49,45.39,45.43,573968.0,44.2011,44.24,44.1428,44.1817,573968.0
2023-07-31 11:10:00,45.43,45.5,45.38,45.43,610651.0,44.1817,44.2497,44.133,44.1817,610651.0
2023-07-31 11:15:00,45.44,45.44,45.3,45.38,942359.0,44.1914,44.1914,44.0552,44.133,942359.0
2023-07-31 11:20:00,45.38,45.4,45.26,45.28,544230.0,44.133,44.1525,44.0163,44.0358,544230.0
2023-07-31 11:25:00,45.27,45.28,45.16,45.26,733838.0,44.0261,44.0358,43.9191,44.0163,733838.0
2023-07-31 11:30:00,45.26,45.3,44.99,45.13,1639730.0,44.0163,44.0552,43.7538,43.8899,1639730.0
2023-07-31 11:35:00,45.13,45.25,45.1,45.22,847426.0,43.8899,44.0066,43.8607,43.9774,847426.0
2023-07-31 11:40:00,45.22,45.27,45.17,45.23,752232.0,43.9774,44.0261,43.9288,43.9872,752232.0
2023-07-31 11:45:00,45.24,45.34,45.18,45.31,539974.0,43.9969,44.0941,43.9385,44.065,539974.0
2023-07-31 11:50:00,45.31,45.32,45.05,45.07,896989.0,44.065,44.0747,43.8121,43.8316,896989.0
2023-07-31 11:55:00,45.07,45.23,45.06,45.2,538420.0,43.8316,43.9872,43.8218,43.958,538420.0
2023-07-31 12:00:00,45.2,45.3,45.19,45.26,733149.0,43.958,44.0552,43.9483,44.0163,733149.0
2023-07-31 12:05:00,45.26,45.28,45.18,45.23,404563.0,44.0163,44.0358,43.9385,43.9872,404563.0
2023-07-31 12:10:00,45.24,45.26,45.15,45.16,302265.0,43.9969,44.0163,43.9094,43.9191,302265.0
2023-07-31 12:15:00,45.15,45.29,45.09,45.27,572694.0,43.9094,44.0455,43.851,44.0261,572694.0
2023-07-31 12:20:00,45.27,45.31,45.2,45.25,650959.0,44.0261,44.065,43.958,44.0066,650959.0
2023-07-31 12:25:00,45.26,45.33,45.24,45.32,541789.0,44.0163,44.0844,43.9969,44.0747,541789.0
2023-07-31 12:30:00,45.31,45.34,45.2,45.24,555281.0,44.065,44.0941,43.958,43.9969,555281.0
2023-07-31 12:35:00,45.25,45.29,45.16,45.26,415628.0,44.0066,44.0455,43.9191,44.0163,415628.0
2023-07-31 12:40:00,45.26,45.26,45.14,45.18,495807.0,44.0163,44.0163,43.8996,43.9385,495807.0
2023-07-31 12:45:00,45.19,45.2,45.11,45.19,480141.0,43.9483,43.958,43.8705,43.9483,480141.0
2023-07-31 12:50:00,45.2,45.2,45.06,45.13,542658.0,43.958,43.958,43.8218,43.8899,542658.0
2023-07-31 12:55:00,45.13,45.14,45.02,45.05,638738.0,43.8899,43.8996,43.7829,43.8121,638738.0
2023-07-31 13:00:00,45.04,45.07,44.89,44.98,1079549.0,43.8024,43.8316,43.6565,43.744,1079549.0
2023-07-31 13:05:00,44.98,45.19,44.96,45.18,882877.0,43.744,43.9483,43.7246,43.9385,882877.0
2023-07-31 13:10:00,45.18,45.21,45.12,45.14,665452.0,43.9385,43.9677,43.8802,43.8996,665452.0
2023-07-31 13:15:00,45.13,45.15,44.95,44.97,897715.0,43.8899,43.9094,43.7149,43.7343,897715.0
2023-07-31 13:20:00,44.97,45.1,44.95,45.05,910432.0,43.7343,43.8607,43.7149,43.8121,910432.0
2023-07-31 13:25:00,45.05,45.15,45.0,45.05,611344.0,43.8121,43.9094,43.7635,43.8121,611344.0
2023-07-31 13:30:00,45.05,45.16,45.04,45.14,589974.0,43.8121,43.9191,43.8024,43.8996,589974.0
2023-07-31 13:35:00,45.15,45.29,45.13,45.28,756182.0,43.9094,44.0455,43.8899,44.0358,756182.0
2023-07-31 13:40:00,45.29,45.3,45.18,45.25,475426.0,44.0455,44.0552,43.9385,44.0066,475426.0
2023-07-31 13:45:00,45.24,45.26,45.13,45.21,441835.0,43.9969,44.0163,43.8899,43.9677,441835.0
2023-07-31 13:50:00,45.21,45.21,45.08,45.08,435819.0,43.9677,43.9677,43.8413,43.8413,435819.0
2023-07-31 13:55:00,45.08,45.16,45.07,45.15,316557.0,43.8413,43.9191,43.8316,43.9094,316557.0
2023-07-31 14:00:00,45.14,45.25,45.12,45.2,555885.0,43.8996,44.0066,43.8802,43.958,555885.0
2023-07-31 14:05:00,45.2,45.22,45.1,45.12,877742.0,43.958,43.9774,43.8607,43.8802,877742.0
2023-07-31 14:10:00,45.12,45.18,45.08,45.12,504597.0,43.8802,43.9385,43.8413,43.8802,504597.0
2023-07-31 14:15:00,45.12,45.18,45.11,45.15,374023.0,43.8802,43.9385,43.8705,43.9094,374023.0
2023-07-31 14:20:00,45.14,45.17,45.03,45.07,509715.0,43.8996,43.9288,43.7927,43.8316,509715.0
2023-07-31 14:25:00,45.06,45.13,44.99,45.06,576570.0,43.8218,43.8899,43.7538,43.8218,576570.0
2023-07-31 14:30:00,45.06,45.1,45.01,45.09,490548.0,43.8218,43.8607,43.7732,43.851,490548.0
2023-07-31 14:35:00,45.09,45.14,44.98,45.05,747801.0,43.851,43.8996,43.744,43.8121,747801.0
2023-07-31 14:40:00,45.05,45.11,45.02,45.09,379721.0,43.8121,43.8705,43.7829,43.851,379721.0
2023-07-31 14:45:00,45.1,45.16,45.03,45.16,632530.0,43.8607,43.9191,43.7927,43.9191,632530.0
2023-07-31 14:50:00,45.15,45.25,45.13,45.2,749903.0,43.9094,44.0066,43.8899,43.958,749903.0
2023-07-31 14:55:00,45.19,45.31,45.19,45.24,784893.0,43.9483,44.065,43.9483,43.9969,784893.0
2023-07-31 15:00:00,45.25,45.26,45.08,45.11,818015.0,44.0066,44.0163,43.8413,43.8705,818015.0
2023-07-31 15:05:00,45.1,45.12,45.05,45.05,483678.0,43.8607,43.8802,43.8121,43.8121,483678.0
2023-07-31 15:10:00,45.06,45.09,45.0,45.07,650165.0,43.8218,43.851,43.7635,43.8316,650165.0
2023-07-31 15:15:00,45.07,45.12,45.02,45.1,548823.0,43.8316,43.8802,43.7829,43.8607,548823.0
2023-07-31 15:20:00,45.1,45.14,45.03,45.03,737073.0,43.8607,43.8996,43.7927,43.7927,737073.0
2023-07-31 15:25:00,45.04,45.1,44.99,45.06,665564.0,43.8024,43.8607,43.7538,43.8218,665564.0
2023-07-31 15:30:00,45.07,45.11,44.95,44.98,1137228.0,43.8316,43.8705,43.7149,43.744,1137228.0
2023-07-31 15:35:00,44.97,45.01,44.9,44.92,902486.0,43.7343,43.7732,43.6662,43.6857,902486.0
2023-07-31 15:40:00,44.91,45.0,44.9,44.97,1058485.0,43.676,43.7635,43.6662,43.7343,1058485.0
2023-07-31 15:45:00,44.97,44.99,44.82,44.87,1457788.0,43.7343,43.7538,43.5884,43.6371,1457788.0
2023-07-31 15:50:00,44.86,45.1,44.85,45.06,1482800.0,43.6273,43.8607,43.6176,43.8218,1482800.0
2023-07-31 15:55:00,45.07,45.34,45.0,45.34,3601032.0,43.8316,44.0941,43.7635,44.0941,3601032.0
2023-08-01 09:30:00,44.79,44.83,44.52,44.76,2400396.0,43.5593,43.5982,43.2967,43.5301,2400396.0
2023-08-01 09:35:00,44.77,44.83,44.65,44.75,1598772.0,43.5398,43.5982,43.4231,43.5204,1598772.0
2023-08-01 09:40:00,44.74,44.86,44.68,44.76,1600139.0,43.5106,43.6273,43.4523,43.5301,1600139.0
2023-08-01 09:45:00,44.76,44.89,44.63,44.68,1414670.0,43.5301,43.6565,43.4037,43.4523,1414670.0
2023-08-01 09:50:00,44.67,44.77,44.59,44.7,1263058.0,43.4426,43.5398,43.3648,43.4717,1263058.0
2023-08-01 09:55:00,44.7,44.74,44.62,44.65,840420.0,43.4717,43.5106,43.3939,43.4231,840420.0
2023-08-01 10:00:00,44.66,44.85,44.59,44.84,2517303.0,43.4328,43.6176,43.3648,43.6079,2517303.0
2023-08-01 10:05:00,44.84,44.94,44.72,44.84,1694205.0,43.6079,43.7051,43.4912,43.6079,1694205.0
2023-08-01 10:10:00,44.83,44.87,44.4,44.44,2068320.0,43.5982,43.6371,43.18,43.2189,2068320.0
2023-08-01 10:15:00,44.44,44.53,44.21,44.33,3114802.0,43.2189,43.3064,42.9952,43.1119,3114802.0
2023-08-01 10:20:00,44.33,44.51,44.25,44.51,1397210.0,43.1119,43.287,43.0341,43.287,1397210.0
2023-08-01 10:25:00,44.5,44.68,44.48,44.66,1751219.0,43.2772,43.4523,43.2578,43.4328,1751219.0
2023-08-01 10:30:00,44.66,44.86,44.62,44.76,1824334.0,43.4328,43.6273,43.3939,43.5301,1824334.0
2023-08-01 10:35:00,44.75,44.94,44.72,44.92,1614464.0,43.5204,43.7051,43.4912,43.6857,1614464.0
2023-08-01 10:40:00,44.92,45.05,44.83,44.89,1597973.0,43.6857,43.8121,43.5982,43.6565,1597973.0
2023-08-01 10:45:00,44.89,45.04,44.85,45.03,941293.0,43.6565,43.8024,43.6176,43.7927,941293.0
2023-08-01 10:50:00,45.03,45.13,44.98,45.02,1191446.0,43.7927,43.8899,43.744,43.7829,1191446.0
2023-08-01 10:55:00,45.02,45.07,44.88,44.97,890438.0,43.7829,43.8316,43.6468,43.7343,890438.0
2023-08-01 11:00:00,44.98,45.05,44.83,44.86,1272560.0,43.744,43.8121,43.5982,43.6273,1272560.0
2023-08-01 11:05:00,44.85,44.98,44.84,44.94,711966.0,43.6176,43.744,43.6079,43.7051,711966.0
2023-08-01 11:10:00,44.93,44.96,44.82,44.84,673738.0,43.6954,43.7246,43.5884,43.6079,673738.0
2023-08-01 11:15:00,44.83,44.94,44.8,44.88,739762.0,43.5982,43.7051,43.569,43.6468,739762.0
2023-08-01 11:20:00,44.88,44.9,44.77,44.81,761390.0,43.6468,43.6662,43.5398,43.5787,761390.0
2023-08-01 11:25:00,44.81,45.07,44.78,45.01,935569.0,43.5787,43.8316,43.5495,43.7732,935569.0
2023-08-01 11:30:00,45.01,45.04,44.89,44.93,698586.0,43.7732,43.8024,43.6565,43.6954,698586.0
2023-08-01 11:35:00,44.93,45.04,44.89,45.03,570187.0,43.6954,43.8024,43.6565,43.7927,570187.0
2023-08-01 11:40:00,45.03,45.03,44.85,44.86,498071.0,43.7927,43.7927,43.6176,43.6273,498071.0
2023-08-01 11:45:00,44.86,44.96,44.85,44.91,413377.0,43.6273,43.7246,43.6176,43.676,413377.0
2023-08-01 11:50:00,44.91,45.01,44.89,45.0,454326.0,43.676,43.7732,43.6565,43.7635,454326.0
2023-08-01 11:55:00,45.0,45.06,44.94,45.0,1433580.0,43.7635,43.8218,43.7051,43.7635,1433580.0
2023-08-01 12:00:00,45.0,45.03,44.88,44.9,545482.0,43.7635,43.7927,43.6468,43.6662,545482.0
2023-08-01 12:05:00,44.89,44.95,44.87,44.93,421822.0,43.6565,43.7149,43.6371,43.6954,421822.0
2023-08-01 12:10:00,44.93,45.02,44.93,44.98,361527.0,43.6954,43.7829,43.6954,43.744,361527.0
2023-08-01 12:15:00,44.99,45.01,44.89,44.89,458071.0,43.7538,43.7732,43.6565,43.6565,458071.0
2023-08-01 12:20:00,44.9,44.91,44.8,44.82,694229.0,43.6662,43.676,43.569,43.5884,694229.0
2023-08-01 12:25:00,44.81,44.87,44.72,44.77,869994.0,43.5787,43.6371,43.4912,43.5398,869994.0
2023-08-01 12:30:00,44.77,44.88,44.63,44.84,1171254.0,43.5398,43.6468,43.4037,43.6079,1171254.0
2023-08-01 12:35:00,44.84,44.89,44.82,44.85,432008.0,43.6079,43.6565,43.5884,43.6176,432008.0
2023-08-01 12:40:00,44.86,44.94,44.84,44.92,487490.0,43.6273,43.7051,43.6079,43.6857,487490.0
2023-08-01 12:45:00,44.91,44.94,44.87,44.91,398336.0,43.676,43.7051,43.6371,43.676,398336.0
2023-08-01 12:50:00,44.92,44.97,44.86,44.96,385227.0,43.6857,43.7343,43.6273,43.7246,385227.0
2023-08-01 12:55:00,44.96,45.06,44.93,45.04,839200.0,43.7246,43.8218,43.6954,43.8024,839200.0
2023-08-01 13:00:00,45.04,45.14,45.03,45.12,633667.0,43.8024,43.8996,43.7927,43.8802,633667.0
2023-08-01 13:05:00,45.13,45.19,45.09,45.1,674514.0,43.8899,43.9483,43.851,43.8607,674514.0
2023-08-01 13:10:00,45.1,45.1,45.02,45.08,555212.0,43.8607,43.8607,43.7829,43.8413,555212.0
2023-08-01 13:15:00,45.08,45.09,44.97,44.99,577305.0,43.8413,43.851,43.7343,43.7538,577305.0
2023-08-01 13:20:00,44.99,45.08,44.97,45.06,471598.0,43.7538,43.8413,43.7343,43.8218,471598.0
2023-08-01 13:25:00,45.06,45.07,44.96,44.97,512827.0,43.8218,43.8316,43.7246,43.7343,512827.0
2023-08-01 13:30:00,44.97,44.99,44.85,44.94,679498.0,43.7343,43.7538,43.6176,43.7051,679498.0
2023-08-01 13:35:00,44.94,44.95,44.77,44.82,769217.0,43.7051,43.7149,43.5398,43.5884,769217.0
2023-08-01 13:40:00,44.81,44.93,44.8,44.93,601903.0,43.5787,43.6954,43.569,43.6954,601903.0
2023-08-01 13:45:00,44.92,44.95,44.89,44.94,464091.0,43.6857,43.7149,43.6565,43.7051,464091.0
2023-08-01 13:50:00,44.94,45.02,44.93,45.0,522485.0,43.7051,43.7829,43.6954,43.7635,522485.0
2023-08-01 13:55:00,45.0,45.09,44.98,45.05,591917.0,43.7635,43.851,43.744,43.8121,591917.0
2023-08-01 14:00:00,45.07,45.13,45.05,45.13,636520.0,43.8316,43.8899,43.8121,43.8899,636520.0
2023-08-01 14:05:00,45.13,45.16,45.02,45.09,747721.0,43.8899,43.9191,43.7829,43.851,747721.0
2023-08-01 14:10:00,45.09,45.12,45.03,45.08,351293.0,43.851,43.8802,43.7927,43.8413,351293.0
2023-08-01 14:15:00,45.08,45.21,45.07,45.2,943718.0,43.8413,43.9677,43.8316,43.958,943718.0
2023-08-01 14:20:00,45.2,45.2,45.11,45.14,525756.0,43.958,43.958,43.8705,43.8996,525756.0
2023-08-01 14:25:00,45.14,45.2,45.02,45.09,850076.0,43.8996,43.958,43.7829,43.851,850076.0
2023-08-01 14:30:00,45.09,45.12,45.05,45.09,418431.0,43.851,43.8802,43.8121,43.851,418431.0
2023-08-01 14:35:00,45.08,45.17,45.08,45.14,335897.0,43.8413,43.9288,43.8413,43.8996,335897.0
2023-08-01 14:40:00,45.14,45.15,45.07,45.12,354141.0,43.8996,43.9094,43.8316,43.8802,354141.0
2023-08-01 14:45:00,45.12,45.21,45.09,45.19,351422.0,43.8802,43.9677,43.851,43.9483,351422.0
2023-08-01 14:50:00,45.2,45.2,45.08,45.1,808769.0,43.958,43.958,43.8413,43.8607,808769.0
2023-08-01 14:55:00,45.1,45.12,44.98,45.09,685480.0,43.8607,43.8802,43.744,43.851,685480.0
2023-08-01 15:00:00,45.09,45.17,45.08,45.16,425154.0,43.851,43.9288,43.8413,43.9191,425154.0
2023-08-01 15:05:00,45.15,45.23,45.14,45.21,513509.0,43.9094,43.9872,43.8996,43.9677,513509.0
2023-08-01 15:10:00,45.21,45.23,45.15,45.16,588004.0,43.9677,43.9872,43.9094,43.9191,588004.0
2023-08-01 15:15:00,45.17,45.2,45.14,45.14,416505.0,43.9288,43.958,43.8996,43.8996,416505.0
2023-08-01 15:20:00,45.15,45.18,45.08,45.08,491418.0,43.9094,43.9385,43.8413,43.8413,491418.0
2023-08-01 15:25:00,45.08,45.12,45.03,45.11,470222.0,43.8413,43.8802,43.7927,43.8705,470222.0
2023-08-01 15:30:00,45.1,45.2,45.08,45.18,750868.0,43.8607,43.958,43.8413,43.9385,750868.0
2023-08-01 15:35:00,45.18,45.2,45.05,45.09,630894.0,43.9385,43.958,43.8121,43.851,630894.0
2023-08-01 15:40:00,45.08,45.1,44.95,44.99,790516.0,43.8413,43.8607,43.7149,43.7538,790516.0
2023-08-01 15:45:00,44.98,45.07,44.95,45.07,868077.0,43.744,43.8316,43.7149,43.8316,868077.0
2023-08-01 15:50:00,45.07,45.16,45.05,45.11,1088663.0,43.8316,43.9191,43.8121,43.8705,1088663.0
2023-08-01 15:55:00,45.1,45.1,44.93,44.96,1928402.0,43.8607,43.8607,43.6954,43.7246,1928402.0
2023-08-02 09:30:00,43.69,43.7,43.31,43.34,3176036.0,42.4895,42.4992,42.1199,42.1491,3176036.0
2023-08-02 09:35:00,43.34,43.34,43.01,43.25,3668380.0,42.1491,42.1491,41.8282,42.0616,3668380.0
2023-08-02 09:40:00,43.24,43.39,43.13,43.2,2831171.0,42.0519,42.1977,41.9449,42.0129,2831171.0
2023-08-02 09:45:00,43.2,43.32,43.09,43.27,2111004.0,42.0129,42.1297,41.906,42.081,2111004.0
2023-08-02 09:50:00,43.27,43.28,42.97,43.01,1890719.0,42.081,42.0908,41.7893,41.8282,1890719.0
2023-08-02 09:55:00,43.02,43.24,43.01,43.15,1543772.0,41.8379,42.0519,41.8282,41.9643,1543772.0
2023-08-02 10:00:00,43.15,43.21,43.02,43.12,1547097.0,41.9643,42.0227,41.8379,41.9351,1547097.0
2023-08-02 10:05:00,43.11,43.14,42.71,42.76,2464201.0,41.9254,41.9546,41.5364,41.585,2464201.0
2023-08-02 10:10:00,42.75,42.76,42.5,42.54,2665516.0,41.5753,41.585,41.3322,41.3711,2665516.0
2023-08-02 10:15:00,42.54,42.68,42.5,42.66,2634636.0,41.3711,41.5072,41.3322,41.4878,2634636.0
2023-08-02 10:20:00,42.67,42.77,42.58,42.75,1724971.0,41.4975,41.5948,41.41,41.5753,1724971.0
2023-08-02 10:25:00,42.76,42.86,42.65,42.66,1472990.0,41.585,41.6823,41.4781,41.4878,1472990.0
2023-08-02 10:30:00,42.66,42.78,42.6,42.72,1146419.0,41.4878,41.6045,41.4294,41.5461,1146419.0
2023-08-02 10:35:00,42.73,42.76,42.62,42.71,759970.0,41.5559,41.585,41.4489,41.5364,759970.0
2023-08-02 10:40:00,42.71,42.76,42.53,42.59,1178515.0,41.5364,41.585,41.3614,41.4197,1178515.0
2023-08-02 10:45:00,42.58,42.6,42.32,42.39,2129310.0,41.41,41.4294,41.1571,41.2252,2129310.0
2023-08-02 10:50:00,42.38,42.49,42.33,42.35,1415481.0,41.2155,41.3225,41.1669,41.1863,1415481.0
2023-08-02 10:55:00,42.35,42.36,42.15,42.2,2995717.0,41.1863,41.196,40.9918,41.0404,2995717.0
2023-08-02 11:00:00,42.2,42.32,42.14,42.32,3728949.0,41.0404,41.1571,40.9821,41.1571,3728949.0
2023-08-02 11:05:00,42.32,42.38,42.23,42.37,2419692.0,41.1571,41.2155,41.0696,41.2058,2419692.0
2023-08-02 11:10:00,42.37,42.48,42.35,42.44,1886388.0,41.2058,41.3127,41.1863,41.2738,1886388.0
2023-08-02 11:15:00,42.45,42.46,42.24,42.25,1713582.0,41.2836,41.2933,41.0793,41.0891,1713582.0
2023-08-02 11:20:00,42.25,42.39,42.16,42.35,1746924.0,41.0891,41.2252,41.0015,41.1863,1746924.0
2023-08-02 11:25:00,42.35,42.4,42.24,42.31,1083405.0,41.1863,41.2349,41.0793,41.1474,1083405.0
2023-08-02 11:30:00,42.3,42.37,42.22,42.34,917284.0,41.1377,41.2058,41.0599,41.1766,917284.0
2023-08-02 11:35:00,42.34,42.47,42.31,42.32,1860873.0,41.1766,41.303,41.1474,41.1571,1860873.0
2023-08-02 11:40:00,42.33,42.34,42.2,42.24,1269890.0,41.1669,41.1766,41.0404,41.0793,1269890.0
2023-08-02 11:45:00,42.23,42.32,42.01,42.08,1914655.0,41.0696,41.1571,40.8556,40.9237,1914655.0
2023-08-02 11:50:00,42.07,42.1,41.99,42.02,1597537.0,40.914,40.9432,40.8362,40.8654,1597537.0
2023-08-02 11:55:00,42.02,42.03,41.82,41.83,2573860.0,40.8654,40.8751,40.6709,40.6806,2573860.0
2023-08-02 12:00:00,41.82,41.88,41.66,41.67,1875905.0,40.6709,40.7292,40.5153,40.525,1875905.0
2023-08-02 12:05:00,41.67,41.75,41.6,41.66,2074786.0,40.525,40.6028,40.4569,40.5153,2074786.0
2023-08-02 12:10:00,41.66,41.72,41.53,41.71,1659304.0,40.5153,40.5736,40.3888,40.5639,1659304.0
2023-08-02 12:15:00,41.7,41.83,41.69,41.8,1599979.0,40.5542,40.6806,40.5444,40.6514,1599979.0
2023-08-02 12:20:00,41.8,41.82,41.64,41.65,1078927.0,40.6514,40.6709,40.4958,40.5055,1078927.0
2023-08-02 12:25:00,41.65,41.74,41.57,41.66,1024006.0,40.5055,40.5931,40.4277,40.5153,1024006.0
2023-08-02 12:30:00,41.66,41.84,41.61,41.84,1204450.0,40.5153,40.6903,40.4666,40.6903,1204450.0
2023-08-02 12:35:00,41.83,42.04,41.81,41.95,2885965.0,40.6806,40.8848,40.6611,40.7973,2885965.0
2023-08-02 12:40:00,41.95,42.06,41.89,42.05,1195253.0,40.7973,40.9043,40.7389,40.8945,1195253.0
2023-08-02 12:45:00,42.05,42.14,42.04,42.13,1205985.0,40.8945,40.9821,40.8848,40.9724,1205985.0
2023-08-02 12:50:00,42.13,42.14,41.92,41.97,1056404.0,40.9724,40.9821,40.7681,40.8167,1056404.0
2023-08-02 12:55:00,41.96,42.11,41.95,42.11,857206.0,40.807,40.9529,40.7973,40.9529,857206.0
2023-08-02 13:00:00,42.1,42.26,42.07,42.18,1475833.0,40.9432,41.0988,40.914,41.021,1475833.0
2023-08-02 13:05:00,42.19,42.22,42.1,42.18,1105161.0,41.0307,41.0599,40.9432,41.021,1105161.0
2023-08-02 13:10:00,42.18,42.26,42.15,42.16,1083565.0,41.021,41.0988,40.9918,41.0015,1083565.0
2023-08-02 13:15:00,42.16,42.25,42.12,42.21,914642.0,41.0015,41.0891,40.9626,41.0502,914642.0
2023-08-02 13:20:00,42.2,42.22,42.1,42.15,917903.0,41.0404,41.0599,40.9432,40.9918,917903.0
2023-08-02 13:25:00,42.14,42.22,42.04,42.21,969559.0,40.9821,41.0599,40.8848,41.0502,969559.0
2023-08-02 13:30:00,42.21,42.34,42.13,42.3,1781043.0,41.0502,41.1766,40.9724,41.1377,1781043.0
2023-08-02 13:35:00,42.3,42.35,42.22,42.28,1204660.0,41.1377,41.1863,41.0599,41.1182,1204660.0
2023-08-02 13:40:00,42.29,42.32,42.11,42.16,1258716.0,41.128,41.1571,40.9529,41.0015,1258716.0
2023-08-02 13:45:00,42.15,42.23,42.08,42.1,761620.0,40.9918,41.0696,40.9237,40.9432,761620.0
2023-08-02 13:50:00,42.1,42.17,42.04,42.04,731879.0,40.9432,41.0113,40.8848,40.8848,731879.0
2023-08-02 13:55:00,42.04,42.07,41.93,42.01,1141130.0,40.8848,40.914,40.7778,40.8556,1141130.0
2023-08-02 14:00:00,42.01,42.16,41.99,42.15,1046564.0,40.8556,41.0015,40.8362,40.9918,1046564.0
2023-08-02 14:05:00,42.15,42.25,42.03,42.23,1103163.0,40.9918,41.0891,40.8751,41.0696,1103163.0
2023-08-02 14:10:00,42.23,42.26,42.1,42.25,948917.0,41.0696,41.0988,40.9432,41.0891,948917.0
2023-08-02 14:15:00,42.25,42.39,42.22,42.37,1300158.0,41.0891,41.2252,41.0599,41.2058,1300158.0
2023-08-02 14:20:00,42.37,42.38,42.19,42.22,766825.0,41.2058,41.2155,41.0307,41.0599,766825.0
2023-08-02 14:25:00,42.23,42.31,42.17,42.24,739657.0,41.0696,41.1474,41.0113,41.0793,739657.0
2023-08-02 14:30:00,42.24,42.29,42.13,42.23,759158.0,41.0793,41.128,40.9724,41.0696,759158.0
2023-08-02 14:35:00,42.23,42.24,42.11,42.12,759633.0,41.0696,41.0793,40.9529,40.9626,759633.0
2023-08-02 14:40:00,42.11,42.17,42.05,42.08,672727.0,40.9529,41.0113,40.8945,40.9237,672727.0
2023-08-02 14:45:00,42.08,42.25,42.07,42.2,768465.0,40.9237,41.0891,40.914,41.0404,768465.0
2023-08-02 14:50:00,42.2,42.26,42.17,42.23,675211.0,41.0404,41.0988,41.0113,41.0696,675211.0
2023-08-02 14:55:00,42.24,42.25,42.13,42.2,643319.0,41.0793,41.0891,40.9724,41.0404,643319.0
2023-08-02 15:00:00,42.2,42.33,42.17,42.3,770165.0,41.0404,41.1669,41.0113,41.1377,770165.0
2023-08-02 15:05:00,42.3,42.31,42.0,42.01,1193304.0,41.1377,41.1474,40.8459,40.8556,1193304.0
2023-08-02 15:10:00,42.01,42.03,41.9,41.94,964797.0,40.8556,40.8751,40.7487,40.7876,964797.0
2023-08-02 15:15:00,41.93,41.98,41.81,41.93,926376.0,40.7778,40.8265,40.6611,40.7778,926376.0
2023-08-02 15:20:00,41.93,42.0,41.9,41.91,787375.0,40.7778,40.8459,40.7487,40.7584,787375.0
2023-08-02 15:25:00,41.92,41.95,41.7,41.72,1622394.0,40.7681,40.7973,40.5542,40.5736,1622394.0
2023-08-02 15:30:00,41.72,41.81,41.69,41.73,822605.0,40.5736,40.6611,40.5444,40.5833,822605.0
2023-08-02 15:35:00,41.74,41.93,41.74,41.88,872681.0,40.5931,40.7778,40.5931,40.7292,872681.0
2023-08-02 15:40:00,41.89,42.01,41.78,41.98,1235567.0,40.7389,40.8556,40.632,40.8265,1235567.0
2023-08-02 15:45:00,41.98,42.09,41.96,42.05,1348500.0,40.8265,40.9334,40.807,40.8945,1348500.0
2023-08-02 15:50:00,42.06,42.11,41.93,41.97,1658149.0,40.9043,40.9529,40.7778,40.8167,1658149.0
2023-08-02 15:55:00,41.97,42.13,41.89,41.98,2748123.0,40.8167,40.9724,40.7389,40.8265,2748123.0
2023-08-03 09:30:00,41.11,41.4,41.05,41.19,3811463.0,39.9804,40.2624,39.922,40.0582,3811463.0
2023-08-03 09:35:00,41.19,41.54,41.16,41.47,2926691.0,40.0582,40.3986,40.029,40.3305,2926691.0
2023-08-03 09:40:00,41.48,41.56,41.37,41.43,1794703.0,40.3402,40.418,40.2332,40.2916,1794703.0
2023-08-03 09:45:00,41.44,41.78,41.34,41.75,2068364.0,40.3013,40.632,40.2041,40.6028,2068364.0
2023-08-03 09:50:00,41.76,41.87,41.69,41.79,1753515.0,40.6125,40.7195,40.5444,40.6417,1753515.0
2023-08-03 09:55:00,41.79,41.93,41.71,41.75,1410131.0,40.6417,40.7778,40.5639,40.6028,1410131.0
2023-08-03 10:00:00,41.75,42.0,41.7,41.81,2849969.0,40.6028,40.8459,40.5542,40.6611,2849969.0
2023-08-03 10:05:00,41.81,41.87,41.51,41.52,2134456.0,40.6611,40.7195,40.3694,40.3791,2134456.0
2023-08-03 10:10:00,41.51,41.69,41.41,41.6,1617145.0,40.3694,40.5444,40.2721,40.4569,1617145.0
2023-08-03 10:15:00,41.6,41.62,41.48,41.59,1013035.0,40.4569,40.4764,40.3402,40.4472,1013035.0
2023-08-03 10:20:00,41.59,41.6,41.25,41.28,1701848.0,40.4472,40.4569,40.1165,40.1457,1701848.0
2023-08-03 10:25:00,41.28,41.31,41.08,41.09,2139592.0,40.1457,40.1749,39.9512,39.9609,2139592.0
2023-08-03 10:30:00,41.1,41.41,41.07,41.4,1466661.0,39.9707,40.2721,39.9415,40.2624,1466661.0
2023-08-03 10:35:00,41.4,41.64,41.39,41.64,1631510.0,40.2624,40.4958,40.2527,40.4958,1631510.0
2023-08-03 10:40:00,41.62,41.71,41.51,41.61,1343253.0,40.4764,40.5639,40.3694,40.4666,1343253.0
2023-08-03 10:45:00,41.6,41.65,41.45,41.59,887279.0,40.4569,40.5055,40.311,40.4472,887279.0
2023-08-03 10:50:00,41.59,41.59,41.33,41.41,1085556.0,40.4472,40.4472,40.1943,40.2721,1085556.0
2023-08-03 10:55:00,41.4,41.66,41.35,41.66,1283754.0,40.2624,40.5153,40.2138,40.5153,1283754.0
2023-08-03 11:00:00,41.66,41.73,41.58,41.7,1324478.0,40.5153,40.5833,40.4375,40.5542,1324478.0
2023-08-03 11:05:00,41.69,41.78,41.65,41.75,1202571.0,40.5444,40.632,40.5055,40.6028,1202571.0
2023-08-03 11:10:00,41.74,41.85,41.66,41.84,1009730.0,40.5931,40.7,40.5153,40.6903,1009730.0
2023-08-03 11:15:00,41.85,42.1,41.78,42.04,1655148.0,40.7,40.9432,40.632,40.8848,1655148.0
2023-08-03 11:20:00,42.04,42.09,41.92,41.99,1127670.0,40.8848,40.9334,40.7681,40.8362,1127670.0
2023-08-03 11:25:00,41.99,42.05,41.94,41.96,931173.0,40.8362,40.8945,40.7876,40.807,931173.0
2023-08-03 11:30:00,41.95,42.01,41.86,41.93,943515.0,40.7973,40.8556,40.7098,40.7778,943515.0
2023-08-03 11:35:00,41.92,42.02,41.85,41.95,842134.0,40.7681,40.8654,40.7,40.7973,842134.0
2023-08-03 11:40:00,41.95,42.02,41.91,41.96,805953.0,40.7973,40.8654,40.7584,40.807,805953.0
2023-08-03 11:45:00,41.95,41.98,41.82,41.96,954381.0,40.7973,40.8265,40.6709,40.807,954381.0
2023-08-03 11:50:00,41.95,42.15,41.95,42.07,1381400.0,40.7973,40.9918,40.7973,40.914,1381400.0
2023-08-03 11:55:00,42.07,42.08,41.84,41.88,1610829.0,40.914,40.9237,40.6903,40.7292,1610829.0
2023-08-03 12:00:00,41.88,41.94,41.79,41.9,899637.0,40.7292,40.7876,40.6417,40.7487,899637.0
2023-08-03 12:05:00,41.9,42.03,41.88,41.99,842457.0,40.7487,40.8751,40.7292,40.8362,842457.0
2023-08-03 12:10:00,41.99,42.05,41.9,41.92,695749.0,40.8362,40.8945,40.7487,40.7681,695749.0
2023-08-03 12:15:00,41.92,42.03,41.87,42.03,690467.0,40.7681,40.8751,40.7195,40.8751,690467.0
2023-08-03 12:20:00,42.03,42.07,41.99,42.06,727623.0,40.8751,40.914,40.8362,40.9043,727623.0
2023-08-03 12:25:00,42.06,42.12,42.0,42.05,667465.0,40.9043,40.9626,40.8459,40.8945,667465.0
2023-08-03 12:30:00,42.05,42.11,42.02,42.05,488396.0,40.8945,40.9529,40.8654,40.8945,488396.0
2023-08-03 12:35:00,42.06,42.16,42.04,42.1,699017.0,40.9043,41.0015,40.8848,40.9432,699017.0
2023-08-03 12:40:00,42.1,42.31,42.09,42.29,1106600.0,40.9432,41.1474,40.9334,41.128,1106600.0
2023-08-03 12:45:00,42.29,42.44,42.28,42.43,1234387.0,41.128,41.2738,41.1182,41.2641,1234387.0
2023-08-03 12:50:00,42.43,42.46,42.32,42.33,978349.0,41.2641,41.2933,41.1571,41.1669,978349.0
2023-08-03 12:55:00,42.33,42.37,42.26,42.34,955589.0,41.1669,41.2058,41.0988,41.1766,955589.0
2023-08-03 13:00:00,42.34,42.4,42.29,42.34,901100.0,41.1766,41.2349,41.128,41.1766,901100.0
2023-08-03 13:05:00,42.34,42.37,42.2,42.23,1239287.0,41.1766,41.2058,41.0404,41.0696,1239287.0
2023-08-03 13:10:00,42.23,42.31,42.21,42.25,594386.0,41.0696,41.1474,41.0502,41.0891,594386.0
2023-08-03 13:15:00,42.25,42.3,42.16,42.26,727928.0,41.0891,41.1377,41.0015,41.0988,727928.0
2023-08-03 13:20:00,42.26,42.34,42.25,42.32,639081.0,41.0988,41.1766,41.0891,41.1571,639081.0
2023-08-03 13:25:00,42.32,42.35,42.18,42.2,801170.0,41.1571,41.1863,41.021,41.0404,801170.0
2023-08-03 13:30:00,42.21,42.26,42.14,42.14,740925.0,41.0502,41.0988,40.9821,40.9821,740925.0
2023-08-03 13:35:00,42.15,42.21,42.07,42.19,765159.0,40.9918,41.0502,40.914,41.0307,765159.0
2023-08-03 13:40:00,42.19,42.19,42.07,42.08,503637.0,41.0307,41.0307,40.914,40.9237,503637.0
2023-08-03 13:45:00,42.09,42.1,41.98,42.06,901167.0,40.9334,40.9432,40.8265,40.9043,901167.0
2023-08-03 13:50:00,42.05,42.12,41.99,42.04,603383.0,40.8945,40.9626,40.8362,40.8848,603383.0
2023-08-03 13:55:00,42.04,42.06,41.86,41.88,1310623.0,40.8848,40.9043,40.7098,40.7292,1310623.0
2023-08-03 14:00:00,41.87,41.96,41.79,41.94,947952.0,40.7195,40.807,40.6417,40.7876,947952.0
2023-08-03 14:05:00,41.94,41.94,41.81,41.81,652223.0,40.7876,40.7876,40.6611,40.6611,652223.0
2023-08-03 14:10:00,41.82,41.92,41.77,41.87,712177.0,40.6709,40.7681,40.6222,40.7195,712177.0
2023-08-03 14:15:00,41.86,42.03,41.86,42.02,896402.0,40.7098,40.8751,40.7098,40.8654,896402.0
2023-08-03 14:20:00,42.03,42.1,41.99,42.09,667208.0,40.8751,40.9432,40.8362,40.9334,667208.0
2023-08-03 14:25:00,42.09,42.09,41.95,42.0,661725.0,40.9334,40.9334,40.7973,40.8459,661725.0
2023-08-03 14:30:00,42.0,42.09,41.98,42.04,599270.0,40.8459,40.9334,40.8265,40.8848,599270.0
2023-08-03 14:35:00,42.03,42.05,41.86,41.97,1024175.0,40.8751,40.8945,40.7098,40.8167,1024175.0
2023-08-03 14:40:00,41.97,42.1,41.96,42.07,726657.0,40.8167,40.9432,40.807,40.914,726657.0
2023-08-03 14:45:00,42.07,42.11,41.92,41.95,799469.0,40.914,40.9529,40.7681,40.7973,799469.0
2023-08-03 14:50:00,41.95,42.1,41.91,42.09,705433.0,40.7973,40.9432,40.7584,40.9334,705433.0
2023-08-03 14:55:00,42.1,42.1,42.01,42.06,687802.0,40.9432,40.9432,40.8556,40.9043,687802.0
2023-08-03 15:00:00,42.07,42.08,41.98,42.05,497380.0,40.914,40.9237,40.8265,40.8945,497380.0
2023-08-03 15:05:00,42.04,42.05,41.81,41.88,818568.0,40.8848,40.8945,40.6611,40.7292,818568.0
2023-08-03 15:10:00,41.88,41.89,41.59,41.67,1508338.0,40.7292,40.7389,40.4472,40.525,1508338.0
2023-08-03 15:15:00,41.66,41.74,41.58,41.71,853359.0,40.5153,40.5931,40.4375,40.5639,853359.0
2023-08-03 15:20:00,41.72,41.8,41.68,41.79,953344.0,40.5736,40.6514,40.5347,40.6417,953344.0
2023-08-03 15:25:00,41.8,41.84,41.76,41.79,632184.0,40.6514,40.6903,40.6125,40.6417,632184.0
2023-08-03 15:30:00,41.79,41.9,41.78,41.84,744918.0,40.6417,40.7487,40.632,40.6903,744918.0
2023-08-03 15:35:00,41.83,41.88,41.69,41.73,740338.0,40.6806,40.7292,40.5444,40.5833,740338.0
2023-08-03 15:40:00,41.73,41.79,41.7,41.75,555246.0,40.5833,40.6417,40.5542,40.6028,555246.0
2023-08-03 15:45:00,41.75,41.78,41.7,41.74,480602.0,40.6028,40.632,40.5542,40.5931,480602.0
2023-08-03 15:50:00,41.75,41.94,41.72,41.87,1324821.0,40.6028,40.7876,40.5736,40.7195,1324821.0
2023-08-03 15:55:00,41.88,42.0,41.71,41.74,2002657.0,40.7292,40.8459,40.5639,40.5931,2002657.0
2023-08-04 09:30:00,42.39,42.76,42.26,42.73,6091164.0,41.2252,41.585,41.0988,41.5559,6091164.0
2023-08-04 09:35:00,42.73,42.97,42.7,42.87,5401957.0,41.5559,41.7893,41.5267,41.692,5401957.0
2023-08-04 09:40:00,42.88,42.9,42.25,42.3,2959187.0,41.7017,41.7212,41.0891,41.1377,2959187.0
2023-08-04 09:45:00,42.3,42.63,42.27,42.51,2885483.0,41.1377,41.4586,41.1085,41.3419,2885483.0
2023-08-04 09:50:00,42.51,42.6,41.95,42.06,3197098.0,41.3419,41.4294,40.7973,40.9043,3197098.0
2023-08-04 09:55:00,42.05,42.1,41.8,41.87,2630146.0,40.8945,40.9432,40.6514,40.7195,2630146.0
2023-08-04 10:00:00,41.87,41.92,41.52,41.67,2935345.0,40.7195,40.7681,40.3791,40.525,2935345.0
2023-08-04 10:05:00,41.67,41.71,41.42,41.68,2544263.0,40.525,40.5639,40.2819,40.5347,2544263.0
2023-08-04 10:10:00,41.68,41.94,41.66,41.73,2541668.0,40.5347,40.7876,40.5153,40.5833,2541668.0
2023-08-04 10:15:00,41.73,42.03,41.61,42.0,2079922.0,40.5833,40.8751,40.4666,40.8459,2079922.0
2023-08-04 10:20:00,42.0,42.1,41.81,42.09,1713026.0,40.8459,40.9432,40.6611,40.9334,1713026.0
2023-08-04 10:25:00,42.09,42.13,41.88,42.01,1407456.0,40.9334,40.9724,40.7292,40.8556,1407456.0
2023-08-04 10:30:00,42.01,42.38,42.0,42.31,2367371.0,40.8556,41.2155,40.8459,41.1474,2367371.0
2023-08-04 10:35:00,42.31,42.42,42.25,42.26,1227575.0,41.1474,41.2544,41.0891,41.0988,1227575.0
2023-08-04 10:40:00,42.26,42.34,42.16,42.28,1071029.0,41.0988,41.1766,41.0015,41.1182,1071029.0
2023-08-04 10:45:00,42.29,42.35,42.21,42.29,929188.0,41.128,41.1863,41.0502,41.128,929188.0
2023-08-04 10:50:00,42.28,42.49,42.19,42.47,1213211.0,41.1182,41.3225,41.0307,41.303,1213211.0
2023-08-04 10:55:00,42.47,42.51,42.36,42.43,920152.0,41.303,41.3419,41.196,41.2641,920152.0
2023-08-04 11:00:00,42.43,42.59,42.38,42.56,1129591.0,41.2641,41.4197,41.2155,41.3905,1129591.0
2023-08-04 11:05:00,42.57,42.71,42.52,42.66,1139938.0,41.4003,41.5364,41.3516,41.4878,1139938.0
2023-08-04 11:10:00,42.67,42.7,42.47,42.51,994460.0,41.4975,41.5267,41.303,41.3419,994460.0
2023-08-04 11:15:00,42.5,42.62,42.45,42.5,793202.0,41.3322,41.4489,41.2836,41.3322,793202.0
2023-08-04 11:20:00,42.51,42.57,42.46,42.55,660863.0,41.3419,41.4003,41.2933,41.3808,660863.0
2023-08-04 11:25:00,42.55,42.65,42.54,42.63,497700.0,41.3808,41.4781,41.3711,41.4586,497700.0
2023-08-04 11:30:00,42.63,42.66,42.56,42.6,581697.0,41.4586,41.4878,41.3905,41.4294,581697.0
2023-08-04 11:35:00,42.6,42.67,42.47,42.51,940079.0,41.4294,41.4975,41.303,41.3419,940079.0
2023-08-04 11:40:00,42.51,42.78,42.48,42.74,960384.0,41.3419,41.6045,41.3127,41.5656,960384.0
2023-08-04 11:45:00,42.74,42.91,42.73,42.89,1308453.0,41.5656,41.7309,41.5559,41.7115,1308453.0
2023-08-04 11:50:00,42.89,42.94,42.77,42.85,1210969.0,41.7115,41.7601,41.5948,41.6726,1210969.0
2023-08-04 11:55:00,42.85,42.91,42.8,42.84,646695.0,41.6726,41.7309,41.6239,41.6628,646695.0
2023-08-04 12:00:00,42.84,42.88,42.79,42.84,421490.0,41.6628,41.7017,41.6142,41.6628,421490.0
2023-08-04 12:05:00,42.83,42.84,42.68,42.69,781753.0,41.6531,41.6628,41.5072,41.517,781753.0
2023-08-04 12:10:00,42.69,42.86,42.66,42.84,880062.0,41.517,41.6823,41.4878,41.6628,880062.0
2023-08-04 12:15:00,42.85,42.85,42.73,42.81,470138.0,41.6726,41.6726,41.5559,41.6337,470138.0
2023-08-04 12:20:00,42.82,42.86,42.71,42.85,574322.0,41.6434,41.6823,41.5364,41.6726,574322.0
2023-08-04 12:25:00,42.86,43.02,42.85,43.01,1669757.0,41.6823,41.8379,41.6726,41.8282,1669757.0
2023-08-04 12:30:00,43.02,43.06,42.95,42.97,904334.0,41.8379,41.8768,41.7698,41.7893,904334.0
2023-08-04 12:35:00,42.98,43.05,42.94,43.04,487717.0,41.799,41.8671,41.7601,41.8573,487717.0
2023-08-04 12:40:00,43.04,43.16,42.99,43.16,919032.0,41.8573,41.974,41.8087,41.974,919032.0
2023-08-04 12:45:00,43.16,43.17,43.04,43.07,722423.0,41.974,41.9838,41.8573,41.8865,722423.0
2023-08-04 12:50:00,43.07,43.13,43.03,43.11,571082.0,41.8865,41.9449,41.8476,41.9254,571082.0
2023-08-04 12:55:00,43.1,43.11,43.02,43.05,538106.0,41.9157,41.9254,41.8379,41.8671,538106.0
2023-08-04 13:00:00,43.05,43.07,42.89,42.94,662317.0,41.8671,41.8865,41.7115,41.7601,662317.0
2023-08-04 13:05:00,42.94,42.95,42.77,42.89,1266514.0,41.7601,41.7698,41.5948,41.7115,1266514.0
2023-08-04 13:10:00,42.88,42.89,42.81,42.86,479192.0,41.7017,41.7115,41.6337,41.6823,479192.0
2023-08-04 13:15:00,42.86,42.91,42.75,42.88,542719.0,41.6823,41.7309,41.5753,41.7017,542719.0
2023-08-04 13:20:00,42.88,42.89,42.78,42.79,350840.0,41.7017,41.7115,41.6045,41.6142,350840.0
2023-08-04 13:25:00,42.78,42.8,42.54,42.69,2171907.0,41.6045,41.6239,41.3711,41.517,2171907.0
2023-08-04 13:30:00,42.69,42.75,42.63,42.71,548422.0,41.517,41.5753,41.4586,41.5364,548422.0
2023-08-04 13:35:00,42.71,42.72,42.61,42.65,363015.0,41.5364,41.5461,41.4392,41.4781,363015.0
2023-08-04 13:40:00,42.64,42.73,42.57,42.7,728943.0,41.4683,41.5559,41.4003,41.5267,728943.0
2023-08-04 13:45:00,42.7,42.85,42.68,42.79,806723.0,41.5267,41.6726,41.5072,41.6142,806723.0
2023-08-04 13:50:00,42.78,42.79,42.64,42.66,774035.0,41.6045,41.6142,41.4683,41.4878,774035.0
2023-08-04 13:55:00,42.65,42.67,42.42,42.48,1213018.0,41.4781,41.4975,41.2544,41.3127,1213018.0
2023-08-04 14:00:00,42.48,42.48,42.01,42.01,2889528.0,41.3127,41.3127,40.8556,40.8556,2889528.0
2023-08-04 14:05:00,42.01,42.11,41.96,42.11,1990609.0,40.8556,40.9529,40.807,40.9529,1990609.0
2023-08-04 14:10:00,42.11,42.2,41.99,42.11,1205469.0,40.9529,41.0404,40.8362,40.9529,1205469.0
2023-08-04 14:15:00,42.1,42.12,41.78,41.89,1642725.0,40.9432,40.9626,40.632,40.7389,1642725.0
2023-08-04 14:20:00,41.88,41.88,41.63,41.66,1605709.0,40.7292,40.7292,40.4861,40.5153,1605709.0
2023-08-04 14:25:00,41.66,41.81,41.59,41.67,2120578.0,40.5153,40.6611,40.4472,40.525,2120578.0
2023-08-04 14:30:00,41.66,41.78,41.52,41.63,1545966.0,40.5153,40.632,40.3791,40.4861,1545966.0
2023-08-04 14:35:00,41.64,41.64,41.35,41.36,1811391.0,40.4958,40.4958,40.2138,40.2235,1811391.0
2023-08-04 14:40:00,41.36,41.52,41.28,41.43,1679410.0,40.2235,40.3791,40.1457,40.2916,1679410.0
2023-08-04 14:45:00,41.42,41.43,41.26,41.38,1289322.0,40.2819,40.2916,40.1263,40.243,1289322.0
2023-08-04 14:50:00,41.38,41.62,41.28,41.29,2169017.0,40.243,40.4764,40.1457,40.1554,2169017.0
2023-08-04 14:55:00,41.28,41.38,41.15,41.27,1751416.0,40.1457,40.243,40.0193,40.136,1751416.0
2023-08-04 15:00:00,41.27,41.43,41.24,41.31,1309105.0,40.136,40.2916,40.1068,40.1749,1309105.0
2023-08-04 15:05:00,41.31,41.36,41.17,41.22,1023804.0,40.1749,40.2235,40.0387,40.0874,1023804.0
2023-08-04 15:10:00,41.2,41.5,41.2,41.48,1156596.0,40.0679,40.3597,40.0679,40.3402,1156596.0
2023-08-04 15:15:00,41.49,41.56,41.33,41.34,1175978.0,40.3499,40.418,40.1943,40.2041,1175978.0
2023-08-04 15:20:00,41.33,41.44,41.23,41.26,888022.0,40.1943,40.3013,40.0971,40.1263,888022.0
2023-08-04 15:25:00,41.26,41.3,41.16,41.29,864389.0,40.1263,40.1652,40.029,40.1554,864389.0
2023-08-04 15:30:00,41.3,41.41,41.25,41.26,1247052.0,40.1652,40.2721,40.1165,40.1263,1247052.0
2023-08-04 15:35:00,41.26,41.33,41.08,41.11,1428700.0,40.1263,40.1943,39.9512,39.9804,1428700.0
2023-08-04 15:40:00,41.1,41.16,41.01,41.04,1657266.0,39.9707,40.029,39.8831,39.9123,1657266.0
2023-08-04 15:45:00,41.05,41.15,41.01,41.08,1114556.0,39.922,40.0193,39.8831,39.9512,1114556.0
2023-08-04 15:50:00,41.08,41.17,40.97,41.01,1879844.0,39.9512,40.0387,39.8442,39.8831,1879844.0
2023-08-04 15:55:00,41.0,41.15,40.98,41.14,1920296.0,39.8734,40.0193,39.854,40.0096,1920296.0
2023-08-07 09:30:00,41.73,42.05,41.57,41.64,3644957.0,40.5833,40.8945,40.4277,40.4958,3644957.0
2023-08-07 09:35:00,41.65,41.85,41.58,41.63,2234514.0,40.5055,40.7,40.4375,40.4861,2234514.0
2023-08-07 09:40:00,41.63,41.7,41.36,41.38,1880429.0,40.4861,40.5542,40.2235,40.243,1880429.0
2023-08-07 09:45:00,41.37,41.54,41.24,41.31,1925001.0,40.2332,40.3986,40.1068,40.1749,1925001.0
2023-08-07 09:50:00,41.32,41.75,41.32,41.66,2327533.0,40.1846,40.6028,40.1846,40.5153,2327533.0
2023-08-07 09:55:00,41.66,41.75,41.32,41.36,1164967.0,40.5153,40.6028,40.1846,40.2235,1164967.0
2023-08-07 10:00:00,41.35,41.39,41.12,41.33,1949034.0,40.2138,40.2527,39.9901,40.1943,1949034.0
2023-08-07 10:05:00,41.34,41.65,41.26,41.63,1468836.0,40.2041,40.5055,40.1263,40.4861,1468836.0
2023-08-07 10:10:00,41.63,41.66,41.4,41.49,1111477.0,40.4861,40.5153,40.2624,40.3499,1111477.0
2023-08-07 10:15:00,41.48,41.68,41.45,41.67,1242403.0,40.3402,40.5347,40.311,40.525,1242403.0
2023-08-07 10:20:00,41.67,41.71,41.58,41.7,872863.0,40.525,40.5639,40.4375,40.5542,872863.0
2023-08-07 10:25:00,41.69,41.78,41.59,41.67,1105169.0,40.5444,40.632,40.4472,40.525,1105169.0
2023-08-07 10:30:00,41.66,41.68,41.5,41.6,855161.0,40.5153,40.5347,40.3597,40.4569,855161.0
2023-08-07 10:35:00,41.59,41.77,41.58,41.68,796462.0,40.4472,40.6222,40.4375,40.5347,796462.0
2023-08-07 10:40:00,41.68,41.82,41.52,41.52,1412900.0,40.5347,40.6709,40.3791,40.3791,1412900.0
2023-08-07 10:45:00,41.52,41.65,41.48,41.65,683555.0,40.3791,40.5055,40.3402,40.5055,683555.0
2023-08-07 10:50:00,41.64,41.66,41.43,41.47,838886.0,40.4958,40.5153,40.2916,40.3305,838886.0
2023-08-07 10:55:00,41.47,41.51,41.35,41.41,794858.0,40.3305,40.3694,40.2138,40.2721,794858.0
2023-08-07 11:00:00,41.41,41.47,41.31,41.34,816448.0,40.2721,40.3305,40.1749,40.2041,816448.0
2023-08-07 11:05:00,41.34,41.34,41.11,41.18,1460417.0,40.2041,40.2041,39.9804,40.0485,1460417.0
2023-08-07 11:10:00,41.19,41.35,41.17,41.31,770822.0,40.0582,40.2138,40.0387,40.1749,770822.0
2023-08-07 11:15:00,41.31,41.36,40.98,41.0,1330506.0,40.1749,40.2235,39.854,39.8734,1330506.0
2023-08-07 11:20:00,41.01,41.22,40.99,41.11,1006358.0,39.8831,40.0874,39.8637,39.9804,1006358.0
2023-08-07 11:25:00,41.11,41.24,41.03,41.15,774237.0,39.9804,40.1068,39.9026,40.0193,774237.0
2023-08-07 11:30:00,41.14,41.19,40.94,41.12,1320666.0,40.0096,40.0582,39.815,39.9901,1320666.0
2023-08-07 11:35:00,41.12,41.26,41.09,41.16,875568.0,39.9901,40.1263,39.9609,40.029,875568.0
2023-08-07 11:40:00,41.17,41.27,41.16,41.26,708920.0,40.0387,40.136,40.029,40.1263,708920.0
2023-08-07 11:45:00,41.26,41.32,41.18,41.31,857133.0,40.1263,40.1846,40.0485,40.1749,857133.0
2023-08-07 11:50:00,41.32,41.41,41.27,41.41,752027.0,40.1846,40.2721,40.136,40.2721,752027.0
2023-08-07 11:55:00,41.41,41.61,41.4,41.59,1452388.0,40.2721,40.4666,40.2624,40.4472,1452388.0
2023-08-07 12:00:00,41.59,41.65,41.53,41.57,747510.0,40.4472,40.5055,40.3888,40.4277,747510.0
2023-08-07 12:05:00,41.58,41.64,41.56,41.58,468587.0,40.4375,40.4958,40.418,40.4375,468587.0
2023-08-07 12:10:00,41.58,41.67,41.55,41.56,779863.0,40.4375,40.525,40.4083,40.418,779863.0
2023-08-07 12:15:00,41.57,41.6,41.49,41.55,552367.0,40.4277,40.4569,40.3499,40.4083,552367.0
2023-08-07 12:20:00,41.53,41.54,41.43,41.53,388173.0,40.3888,40.3986,40.2916,40.3888,388173.0
2023-08-07 12:25:00,41.53,41.68,41.52,41.64,683652.0,40.3888,40.5347,40.3791,40.4958,683652.0
2023-08-07 12:30:00,41.64,41.68,41.45,41.48,605028.0,40.4958,40.5347,40.311,40.3402,605028.0
2023-08-07 12:35:00,41.47,41.55,41.44,41.45,357165.0,40.3305,40.4083,40.3013,40.311,357165.0
2023-08-07 12:40:00,41.45,41.5,41.4,41.49,418502.0,40.311,40.3597,40.2624,40.3499,418502.0
2023-08-07 12:45:00,41.49,41.58,41.41,41.57,480525.0,40.3499,40.4375,40.2721,40.4277,480525.0
2023-08-07 12:50:00,41.57,41.69,41.53,41.66,590283.0,40.4277,40.5444,40.3888,40.5153,590283.0
2023-08-07 12:55:00,41.66,41.69,41.55,41.66,498330.0,40.5153,40.5444,40.4083,40.5153,498330.0
2023-08-07 13:00:00,41.65,41.72,41.63,41.66,532515.0,40.5055,40.5736,40.4861,40.5153,532515.0
2023-08-07 13:05:00,41.67,41.72,41.61,41.66,353660.0,40.525,40.5736,40.4666,40.5153,353660.0
2023-08-07 13:10:00,41.67,41.77,41.59,41.61,566485.0,40.525,40.6222,40.4472,40.4666,566485.0
2023-08-07 13:15:00,41.62,41.73,41.59,41.73,482616.0,40.4764,40.5833,40.4472,40.5833,482616.0
2023-08-07 13:20:00,41.72,41.79,41.67,41.68,619184.0,40.5736,40.6417,40.525,40.5347,619184.0
2023-08-07 13:25:00,41.68,41.73,41.62,41.67,339243.0,40.5347,40.5833,40.4764,40.525,339243.0
2023-08-07 13:30:00,41.67,41.69,41.59,41.66,410156.0,40.525,40.5444,40.4472,40.5153,410156.0
2023-08-07 13:35:00,41.67,41.75,41.64,41.67,372153.0,40.525,40.6028,40.4958,40.525,372153.0
2023-08-07 13:40:00,41.68,41.77,41.67,41.69,470062.0,40.5347,40.6222,40.525,40.5444,470062.0
2023-08-07 13:45:00,41.68,41.83,41.54,41.75,1091722.0,40.5347,40.6806,40.3986,40.6028,1091722.0
2023-08-07 13:50:00,41.74,41.78,41.71,41.74,457653.0,40.5931,40.632,40.5639,40.5931,457653.0
2023-08-07 13:55:00,41.74,41.85,41.74,41.83,592255.0,40.5931,40.7,40.5931,40.6806,592255.0
2023-08-07 14:00:00,41.83,41.95,41.82,41.85,806588.0,40.6806,40.7973,40.6709,40.7,806588.0
2023-08-07 14:05:00,41.85,41.88,41.77,41.83,570694.0,40.7,40.7292,40.6222,40.6806,570694.0
2023-08-07 14:10:00,41.84,41.85,41.75,41.75,517555.0,40.6903,40.7,40.6028,40.6028,517555.0
2023-08-07 14:15:00,41.76,41.85,41.74,41.84,423766.0,40.6125,40.7,40.5931,40.6903,423766.0
2023-08-07 14:20:00,41.84,41.88,41.8,41.82,511013.0,40.6903,40.7292,40.6514,40.6709,511013.0
2023-08-07 14:25:00,41.81,41.82,41.63,41.69,717968.0,40.6611,40.6709,40.4861,40.5444,717968.0
2023-08-07 14:30:00,41.7,41.94,41.68,41.9,915081.0,40.5542,40.7876,40.5347,40.7487,915081.0
2023-08-07 14:35:00,41.9,41.95,41.85,41.86,442861.0,40.7487,40.7973,40.7,40.7098,442861.0
2023-08-07 14:40:00,41.85,41.88,41.78,41.83,519333.0,40.7,40.7292,40.632,40.6806,519333.0
2023-08-07 14:45:00,41.82,41.88,41.77,41.87,448244.0,40.6709,40.7292,40.6222,40.7195,448244.0
2023-08-07 14:50:00,41.88,41.9,41.78,41.84,351684.0,40.7292,40.7487,40.632,40.6903,351684.0
2023-08-07 14:55:00,41.84,41.93,41.82,41.85,571352.0,40.6903,40.7778,40.6709,40.7,571352.0
2023-08-07 15:00:00,41.86,41.98,41.86,41.93,689337.0,40.7098,40.8265,40.7098,40.7778,689337.0
2023-08-07 15:05:00,41.94,41.98,41.88,41.9,391689.0,40.7876,40.8265,40.7292,40.7487,391689.0
2023-08-07 15:10:00,41.91,41.95,41.85,41.87,427715.0,40.7584,40.7973,40.7,40.7195,427715.0
2023-08-07 15:15:00,41.86,41.92,41.82,41.87,429035.0,40.7098,40.7681,40.6709,40.7195,429035.0
2023-08-07 15:20:00,41.86,41.93,41.85,41.89,336041.0,40.7098,40.7778,40.7,40.7389,336041.0
2023-08-07 15:25:00,41.89,41.92,41.79,41.82,504276.0,40.7389,40.7681,40.6417,40.6709,504276.0
2023-08-07 15:30:00,41.82,41.9,41.75,41.89,850459.0,40.6709,40.7487,40.6028,40.7389,850459.0
2023-08-07 15:35:00,41.89,41.96,41.88,41.94,583125.0,40.7389,40.807,40.7292,40.7876,583125.0
2023-08-07 15:40:00,41.94,42.0,41.92,41.93,676218.0,40.7876,40.8459,40.7681,40.7778,676218.0
2023-08-07 15:45:00,41.93,42.01,41.87,42.0,949866.0,40.7778,40.8556,40.7195,40.8459,949866.0
2023-08-07 15:50:00,41.99,42.11,41.98,42.05,1643750.0,40.8362,40.9529,40.8265,40.8945,1643750.0
2023-08-07 15:55:00,42.05,42.2,42.05,42.17,2013794.0,40.8945,41.0404,40.8945,41.0113,2013794.0
2023-08-08 09:30:00,41.29,41.29,41.06,41.18,2066475.0,40.1554,40.1554,39.9318,40.0485,2066475.0
2023-08-08 09:35:00,41.17,41.26,41.0,41.19,1740668.0,40.0387,40.1263,39.8734,40.0582,1740668.0
2023-08-08 09:40:00,41.18,41.21,40.79,40.89,2126286.0,40.0485,40.0776,39.6692,39.7664,2126286.0
2023-08-08 09:45:00,40.9,40.9,40.52,40.54,2785228.0,39.7761,39.7761,39.4066,39.426,2785228.0
2023-08-08 09:50:00,40.54,40.61,40.44,40.59,2686770.0,39.426,39.4941,39.3288,39.4747,2686770.0
2023-08-08 09:55:00,40.58,40.64,40.48,40.61,1540351.0,39.4649,39.5233,39.3677,39.4941,1540351.0
2023-08-08 10:00:00,40.6,40.64,40.36,40.64,2717320.0,39.4844,39.5233,39.251,39.5233,2717320.0
2023-08-08 10:05:00,40.64,40.72,40.51,40.54,1558812.0,39.5233,39.6011,39.3969,39.426,1558812.0
2023-08-08 10:10:00,40.54,40.54,40.28,40.33,2267902.0,39.426,39.426,39.1732,39.2218,2267902.0
2023-08-08 10:15:00,40.33,40.43,40.21,40.33,2869817.0,39.2218,39.3191,39.1051,39.2218,2869817.0
2023-08-08 10:20:00,40.33,40.41,40.21,40.31,1621764.0,39.2218,39.2996,39.1051,39.2024,1621764.0
2023-08-08 10:25:00,40.31,40.56,40.26,40.54,1766271.0,39.2024,39.4455,39.1537,39.426,1766271.0
2023-08-08 10:30:00,40.54,40.56,40.3,40.36,1564069.0,39.426,39.4455,39.1926,39.251,1564069.0
2023-08-08 10:35:00,40.36,40.49,40.29,40.49,1136411.0,39.251,39.3774,39.1829,39.3774,1136411.0
2023-08-08 10:40:00,40.49,40.62,40.41,40.57,1779195.0,39.3774,39.5038,39.2996,39.4552,1779195.0
2023-08-08 10:45:00,40.56,40.58,40.31,40.34,1252046.0,39.4455,39.4649,39.2024,39.2315,1252046.0
2023-08-08 10:50:00,40.34,40.43,40.21,40.37,1825332.0,39.2315,39.3191,39.1051,39.2607,1825332.0
2023-08-08 10:55:00,40.37,40.37,40.09,40.09,1953187.0,39.2607,39.2607,38.9884,38.9884,1953187.0
2023-08-08 11:00:00,40.1,40.16,40.02,40.09,1771370.0,38.9981,39.0565,38.9203,38.9884,1771370.0
2023-08-08 11:05:00,40.08,40.15,40.05,40.12,1058116.0,38.9787,39.0468,38.9495,39.0176,1058116.0
2023-08-08 11:10:00,40.12,40.21,40.01,40.19,1057359.0,39.0176,39.1051,38.9106,39.0857,1057359.0
2023-08-08 11:15:00,40.19,40.23,40.12,40.2,1168391.0,39.0857,39.1246,39.0176,39.0954,1168391.0
2023-08-08 11:20:00,40.21,40.27,40.14,40.26,730056.0,39.1051,39.1635,39.037,39.1537,730056.0
2023-08-08 11:25:00,40.26,40.37,40.16,40.34,1429860.0,39.1537,39.2607,39.0565,39.2315,1429860.0
2023-08-08 11:30:00,40.33,40.36,40.21,40.23,1222209.0,39.2218,39.251,39.1051,39.1246,1222209.0
2023-08-08 11:35:00,40.23,40.42,40.21,40.37,1294909.0,39.1246,39.3093,39.1051,39.2607,1294909.0
2023-08-08 11:40:00,40.37,40.38,40.05,40.16,1318520.0,39.2607,39.2704,38.9495,39.0565,1318520.0
2023-08-08 11:45:00,40.15,40.16,40.0,40.04,1278419.0,39.0468,39.0565,38.9009,38.9398,1278419.0
2023-08-08 11:50:00,40.03,40.18,40.03,40.12,1051117.0,38.9301,39.0759,38.9301,39.0176,1051117.0
2023-08-08 11:55:00,40.11,40.2,40.09,40.13,867527.0,39.0079,39.0954,38.9884,39.0273,867527.0
2023-08-08 12:00:00,40.12,40.28,40.08,40.26,1002994.0,39.0176,39.1732,38.9787,39.1537,1002994.0
2023-08-08 12:05:00,40.26,40.42,40.25,40.41,1089658.0,39.1537,39.3093,39.144,39.2996,1089658.0
2023-08-08 12:10:00,40.4,40.43,40.36,40.4,550729.0,39.2899,39.3191,39.251,39.2899,550729.0
2023-08-08 12:15:00,40.4,40.49,40.39,40.47,893486.0,39.2899,39.3774,39.2802,39.358,893486.0
2023-08-08 12:20:00,40.48,40.48,40.38,40.44,809794.0,39.3677,39.3677,39.2704,39.3288,809794.0
2023-08-08 12:25:00,40.44,40.48,40.37,40.38,541350.0,39.3288,39.3677,39.2607,39.2704,541350.0
2023-08-08 12:30:00,40.39,40.57,40.38,40.57,851151.0,39.2802,39.4552,39.2704,39.4552,851151.0
2023-08-08 12:35:00,40.57,40.59,40.41,40.47,780711.0,39.4552,39.4747,39.2996,39.358,780711.0
2023-08-08 12:40:00,40.46,40.47,40.31,40.31,624681.0,39.3482,39.358,39.2024,39.2024,624681.0
2023-08-08 12:45:00,40.32,40.38,40.31,40.33,456165.0,39.2121,39.2704,39.2024,39.2218,456165.0
2023-08-08 12:50:00,40.32,40.38,40.28,40.33,475188.0,39.2121,39.2704,39.1732,39.2218,475188.0
2023-08-08 12:55:00,40.32,40.45,40.32,40.44,427693.0,39.2121,39.3385,39.2121,39.3288,427693.0
2023-08-08 13:00:00,40.44,40.56,40.41,40.52,714987.0,39.3288,39.4455,39.2996,39.4066,714987.0
2023-08-08 13:05:00,40.53,40.55,40.4,40.43,661423.0,39.4163,39.4358,39.2899,39.3191,661423.0
2023-08-08 13:10:00,40.43,40.5,40.35,40.5,572213.0,39.3191,39.3871,39.2413,39.3871,572213.0
2023-08-08 13:15:00,40.5,40.7,40.49,40.61,1253951.0,39.3871,39.5816,39.3774,39.4941,1253951.0
2023-08-08 13:20:00,40.6,40.67,40.51,40.53,732983.0,39.4844,39.5525,39.3969,39.4163,732983.0
2023-08-08 13:25:00,40.54,40.55,40.43,40.54,798628.0,39.426,39.4358,39.3191,39.426,798628.0
2023-08-08 13:30:00,40.53,40.64,40.5,40.5,677418.0,39.4163,39.5233,39.3871,39.3871,677418.0
2023-08-08 13:35:00,40.51,40.6,40.37,40.6,735666.0,39.3969,39.4844,39.2607,39.4844,735666.0
2023-08-08 13:40:00,40.59,40.65,40.56,40.58,609780.0,39.4747,39.533,39.4455,39.4649,609780.0
2023-08-08 13:45:00,40.58,40.63,40.5,40.52,696216.0,39.4649,39.5136,39.3871,39.4066,696216.0
2023-08-08 13:50:00,40.52,40.69,40.5,40.63,762433.0,39.4066,39.5719,39.3871,39.5136,762433.0
2023-08-08 13:55:00,40.63,40.68,40.59,40.66,748250.0,39.5136,39.5622,39.4747,39.5427,748250.0
2023-08-08 14:00:00,40.66,40.7,40.53,40.59,524160.0,39.5427,39.5816,39.4163,39.4747,524160.0
2023-08-08 14:05:00,40.59,40.66,40.54,40.61,480143.0,39.4747,39.5427,39.426,39.4941,480143.0
2023-08-08 14:10:00,40.6,40.76,40.55,40.72,938500.0,39.4844,39.64,39.4358,39.6011,938500.0
2023-08-08 14:15:00,40.71,40.9,40.7,40.84,1110397.0,39.5914,39.7761,39.5816,39.7178,1110397.0
2023-08-08 14:20:00,40.83,40.88,40.76,40.78,639807.0,39.7081,39.7567,39.64,39.6594,639807.0
2023-08-08 14:25:00,40.78,40.82,40.68,40.75,514375.0,39.6594,39.6983,39.5622,39.6303,514375.0
2023-08-08 14:30:00,40.75,40.79,40.67,40.77,537942.0,39.6303,39.6692,39.5525,39.6497,537942.0
2023-08-08 14:35:00,40.77,40.81,40.7,40.73,507851.0,39.6497,39.6886,39.5816,39.6108,507851.0
2023-08-08 14:40:00,40.73,40.74,40.63,40.66,472944.0,39.6108,39.6205,39.5136,39.5427,472944.0
2023-08-08 14:45:00,40.66,40.75,40.65,40.74,408099.0,39.5427,39.6303,39.533,39.6205,408099.0
2023-08-08 14:50:00,40.74,40.8,40.7,40.8,462674.0,39.6205,39.6789,39.5816,39.6789,462674.0
2023-08-08 14:55:00,40.8,41.02,40.78,40.94,1421968.0,39.6789,39.8929,39.6594,39.815,1421968.0
2023-08-08 15:00:00,40.94,40.99,40.86,40.93,737640.0,39.815,39.8637,39.7372,39.8053,737640.0
2023-08-08 15:05:00,40.93,40.98,40.84,40.86,739376.0,39.8053,39.854,39.7178,39.7372,739376.0
2023-08-08 15:10:00,40.86,40.91,40.83,40.88,458123.0,39.7372,39.7859,39.7081,39.7567,458123.0
2023-08-08 15:15:00,40.88,40.94,40.8,40.84,582174.0,39.7567,39.815,39.6789,39.7178,582174.0
2023-08-08 15:20:00,40.84,40.96,40.83,40.96,587363.0,39.7178,39.8345,39.7081,39.8345,587363.0
2023-08-08 15:25:00,40.95,40.99,40.9,40.92,584832.0,39.8248,39.8637,39.7761,39.7956,584832.0
2023-08-08 15:30:00,40.92,40.96,40.76,40.81,991664.0,39.7956,39.8345,39.64,39.6886,991664.0
2023-08-08 15:35:00,40.81,40.91,40.77,40.88,752216.0,39.6886,39.7859,39.6497,39.7567,752216.0
2023-08-08 15:40:00,40.87,41.11,40.86,41.03,1661537.0,39.747,39.9804,39.7372,39.9026,1661537.0
2023-08-08 15:45:00,41.02,41.16,41.01,41.11,1050116.0,39.8929,40.029,39.8831,39.9804,1050116.0
2023-08-08 15:50:00,41.1,41.22,41.03,41.05,1449807.0,39.9707,40.0874,39.9026,39.922,1449807.0
2023-08-08 15:55:00,41.04,41.14,41.01,41.06,1670354.0,39.9123,40.0096,39.8831,39.9318,1670354.0
2023-08-09 09:30:00,41.16,41.21,40.96,41.09,2105213.0,40.029,40.0776,39.8345,39.9609,2105213.0
2023-08-09 09:35:00,41.1,41.11,40.73,40.75,1487732.0,39.9707,39.9804,39.6108,39.6303,1487732.0
2023-08-09 09:40:00,40.75,40.86,40.52,40.63,1895800.0,39.6303,39.7372,39.4066,39.5136,1895800.0
2023-08-09 09:45:00,40.63,40.7,40.53,40.57,1424890.0,39.5136,39.5816,39.4163,39.4552,1424890.0
2023-08-09 09:50:00,40.57,40.64,40.38,40.49,1530980.0,39.4552,39.5233,39.2704,39.3774,1530980.0
2023-08-09 09:55:00,40.49,40.6,40.46,40.5,920242.0,39.3774,39.4844,39.3482,39.3871,920242.0
2023-08-09 10:00:00,40.51,40.68,40.47,40.59,1412688.0,39.3969,39.5622,39.358,39.4747,1412688.0
2023-08-09 10:05:00,40.6,40.65,40.43,40.5,942264.0,39.4844,39.533,39.3191,39.3871,942264.0
2023-08-09 10:10:00,40.5,40.67,40.48,40.64,1248811.0,39.3871,39.5525,39.3677,39.5233,1248811.0
2023-08-09 10:15:00,40.64,40.66,40.52,40.55,1029179.0,39.5233,39.5427,39.4066,39.4358,1029179.0
2023-08-09 10:20:00,40.55,40.57,40.33,40.39,1627023.0,39.4358,39.4552,39.2218,39.2802,1627023.0
2023-08-09 10:25:00,40.39,40.54,40.39,40.52,843423.0,39.2802,39.426,39.2802,39.4066,843423.0
2023-08-09 10:30:00,40.52,40.59,40.41,40.43,938194.0,39.4066,39.4747,39.2996,39.3191,938194.0
2023-08-09 10:35:00,40.43,40.55,40.34,40.45,986252.0,39.3191,39.4358,39.2315,39.3385,986252.0
2023-08-09 10:40:00,40.45,40.48,40.31,40.43,1276102.0,39.3385,39.3677,39.2024,39.3191,1276102.0
2023-08-09 10:45:00,40.42,40.48,40.32,40.33,791729.0,39.3093,39.3677,39.2121,39.2218,791729.0
2023-08-09 10:50:00,40.32,40.36,40.06,40.07,1962607.0,39.2121,39.251,38.9592,38.969,1962607.0
2023-08-09 10:55:00,40.06,40.13,39.91,39.91,1934608.0,38.9592,39.0273,38.8134,38.8134,1934608.0
2023-08-09 11:00:00,39.91,40.08,39.85,40.05,2165294.0,38.8134,38.9787,38.755,38.9495,2165294.0
2023-08-09 11:05:00,40.06,40.08,39.96,39.99,991177.0,38.9592,38.9787,38.862,38.8912,991177.0
2023-08-09 11:10:00,39.99,40.01,39.68,39.69,1927928.0,38.8912,38.9106,38.5897,38.5994,1927928.0
2023-08-09 11:15:00,39.69,39.78,39.53,39.61,2077812.0,38.5994,38.6869,38.4438,38.5216,2077812.0
2023-08-09 11:20:00,39.6,39.64,39.47,39.57,2051441.0,38.5119,38.5508,38.3854,38.4827,2051441.0
2023-08-09 11:25:00,39.57,39.66,39.55,39.63,1225911.0,38.4827,38.5702,38.4632,38.541,1225911.0
2023-08-09 11:30:00,39.63,39.78,39.54,39.78,1985636.0,38.541,38.6869,38.4535,38.6869,1985636.0
2023-08-09 11:35:00,39.77,39.78,39.7,39.74,907229.0,38.6772,38.6869,38.6091,38.648,907229.0
2023-08-09 11:40:00,39.75,39.81,39.65,39.65,1277152.0,38.6577,38.7161,38.5605,38.5605,1277152.0
2023-08-09 11:45:00,39.65,39.74,39.55,39.58,1228933.0,38.5605,38.648,38.4632,38.4924,1228933.0
2023-08-09 11:50:00,39.58,39.64,39.45,39.55,1712411.0,38.4924,38.5508,38.366,38.4632,1712411.0
2023-08-09 11:55:00,39.56,39.65,39.45,39.61,1132815.0,38.473,38.5605,38.366,38.5216,1132815.0
2023-08-09 12:00:00,39.61,39.75,39.58,39.72,1232769.0,38.5216,38.6577,38.4924,38.6286,1232769.0
2023-08-09 12:05:00,39.71,39.84,39.66,39.76,1063154.0,38.6188,38.7453,38.5702,38.6675,1063154.0
2023-08-09 12:10:00,39.76,39.83,39.66,39.81,1347254.0,38.6675,38.7356,38.5702,38.7161,1347254.0
2023-08-09 12:15:00,39.82,39.89,39.76,39.79,961222.0,38.7258,38.7939,38.6675,38.6966,961222.0
2023-08-09 12:20:00,39.79,39.81,39.65,39.8,1079273.0,38.6966,38.7161,38.5605,38.7064,1079273.0
2023-08-09 12:25:00,39.81,39.93,39.78,39.84,865049.0,38.7161,38.8328,38.6869,38.7453,865049.0
2023-08-09 12:30:00,39.84,40.01,39.82,39.98,1243447.0,38.7453,38.9106,38.7258,38.8814,1243447.0
2023-08-09 12:35:00,39.98,39.99,39.89,39.91,923342.0,38.8814,38.8912,38.7939,38.8134,923342.0
2023-08-09 12:40:00,39.9,39.99,39.88,39.89,464877.0,38.8036,38.8912,38.7842,38.7939,464877.0
2023-08-09 12:45:00,39.9,40.02,39.83,39.99,818449.0,38.8036,38.9203,38.7356,38.8912,818449.0
2023-08-09 12:50:00,39.99,40.0,39.86,39.89,625582.0,38.8912,38.9009,38.7647,38.7939,625582.0
2023-08-09 12:55:00,39.89,39.92,39.76,39.79,883559.0,38.7939,38.8231,38.6675,38.6966,883559.0
2023-08-09 13:00:00,39.78,39.98,39.71,39.96,1220164.0,38.6869,38.8814,38.6188,38.862,1220164.0
2023-08-09 13:05:00,39.96,40.09,39.95,40.07,1086997.0,38.862,38.9884,38.8523,38.969,1086997.0
2023-08-09 13:10:00,40.08,40.24,40.04,40.22,1083142.0,38.9787,39.1343,38.9398,39.1148,1083142.0
2023-08-09 13:15:00,40.22,40.3,40.16,40.2,1281484.0,39.1148,39.1926,39.0565,39.0954,1281484.0
2023-08-09 13:20:00,40.21,40.23,40.15,40.18,468407.0,39.1051,39.1246,39.0468,39.0759,468407.0
2023-08-09 13:25:00,40.17,40.26,40.16,40.22,514711.0,39.0662,39.1537,39.0565,39.1148,514711.0
2023-08-09 13:30:00,40.23,40.34,40.22,40.27,802771.0,39.1246,39.2315,39.1148,39.1635,802771.0
2023-08-09 13:35:00,40.28,40.36,40.25,40.36,476887.0,39.1732,39.251,39.144,39.251,476887.0
2023-08-09 13:40:00,40.36,40.37,40.28,40.33,582117.0,39.251,39.2607,39.1732,39.2218,582117.0
2023-08-09 13:45:00,40.33,40.38,40.22,40.22,808099.0,39.2218,39.2704,39.1148,39.1148,808099.0
2023-08-09 13:50:00,40.23,40.31,40.22,40.3,503683.0,39.1246,39.2024,39.1148,39.1926,503683.0
2023-08-09 13:55:00,40.3,40.34,40.23,40.25,491103.0,39.1926,39.2315,39.1246,39.144,491103.0
2023-08-09 14:00:00,40.25,40.35,40.19,40.35,732675.0,39.144,39.2413,39.0857,39.2413,732675.0
2023-08-09 14:05:00,40.35,40.4,40.33,40.37,571070.0,39.2413,39.2899,39.2218,39.2607,571070.0
2023-08-09 14:10:00,40.36,40.5,40.34,40.49,943394.0,39.251,39.3871,39.2315,39.3774,943394.0
2023-08-09 14:15:00,40.49,40.6,40.48,40.55,1108030.0,39.3774,39.4844,39.3677,39.4358,1108030.0
2023-08-09 14:20:00,40.57,40.61,40.49,40.53,850945.0,39.4552,39.4941,39.3774,39.4163,850945.0
2023-08-09 14:25:00,40.53,40.61,40.52,40.59,514210.0,39.4163,39.4941,39.4066,39.4747,514210.0
2023-08-09 14:30:00,40.59,40.71,40.56,40.57,1774196.0,39.4747,39.5914,39.4455,39.4552,1774196.0
2023-08-09 14:35:00,40.58,40.66,40.57,40.64,647046.0,39.4649,39.5427,39.4552,39.5233,647046.0
2023-08-09 14:40:00,40.64,40.67,40.54,40.6,680678.0,39.5233,39.5525,39.426,39.4844,680678.0
2023-08-09 14:45:00,40.6,40.65,40.54,40.63,576182.0,39.4844,39.533,39.426,39.5136,576182.0
2023-08-09 14:50:00,40.62,40.63,40.41,40.45,1239634.0,39.5038,39.5136,39.2996,39.3385,1239634.0
2023-08-09 14:55:00,40.45,40.56,40.42,40.44,1194865.0,39.3385,39.4455,39.3093,39.3288,1194865.0
2023-08-09 15:00:00,40.44,40.48,40.36,40.44,1035168.0,39.3288,39.3677,39.251,39.3288,1035168.0
2023-08-09 15:05:00,40.44,40.46,40.2,40.2,1060882.0,39.3288,39.3482,39.0954,39.0954,1060882.0
2023-08-09 15:10:00,40.21,40.23,40.1,40.21,1626024.0,39.1051,39.1246,38.9981,39.1051,1626024.0
2023-08-09 15:15:00,40.21,40.23,40.12,40.21,678366.0,39.1051,39.1246,39.0176,39.1051,678366.0
2023-08-09 15:20:00,40.21,40.36,40.17,40.31,1017128.0,39.1051,39.251,39.0662,39.2024,1017128.0
2023-08-09 15:25:00,40.32,40.38,40.23,40.26,912508.0,39.2121,39.2704,39.1246,39.1537,912508.0
2023-08-09 15:30:00,40.26,40.31,40.15,40.18,852405.0,39.1537,39.2024,39.0468,39.0759,852405.0
2023-08-09 15:35:00,40.18,40.29,40.08,40.1,847523.0,39.0759,39.1829,38.9787,38.9981,847523.0
2023-08-09 15:40:00,40.09,40.17,40.06,40.07,841215.0,38.9884,39.0662,38.9592,38.969,841215.0
2023-08-09 15:45:00,40.06,40.06,39.73,39.83,2259941.0,38.9592,38.9592,38.6383,38.7356,2259941.0
2023-08-09 15:50:00,39.82,39.9,39.71,39.79,1970080.0,38.7258,38.8036,38.6188,38.6966,1970080.0
2023-08-09 15:55:00,39.79,39.79,39.59,39.7,2687280.0,38.6966,38.6966,38.5021,38.6091,2687280.0
2023-08-10 09:30:00,40.66,40.89,40.44,40.79,4187189.0,39.5427,39.7664,39.3288,39.6692,4187189.0
2023-08-10 09:35:00,40.8,41.06,40.76,40.93,3174137.0,39.6789,39.9318,39.64,39.8053,3174137.0
2023-08-10 09:40:00,40.94,41.09,40.77,40.82,1854185.0,39.815,39.9609,39.6497,39.6983,1854185.0
2023-08-10 09:45:00,40.83,41.32,40.83,41.26,3063175.0,39.7081,40.1846,39.7081,40.1263,3063175.0
2023-08-10 09:50:00,41.25,41.4,41.2,41.4,1857119.0,40.1165,40.2624,40.0679,40.2624,1857119.0
2023-08-10 09:55:00,41.4,41.63,41.33,41.6,2236443.0,40.2624,40.4861,40.1943,40.4569,2236443.0
2023-08-10 10:00:00,41.61,41.75,41.61,41.66,2724586.0,40.4666,40.6028,40.4666,40.5153,2724586.0
2023-08-10 10:05:00,41.67,41.73,41.56,41.63,1621526.0,40.525,40.5833,40.418,40.4861,1621526.0
2023-08-10 10:10:00,41.62,41.62,41.47,41.52,1284473.0,40.4764,40.4764,40.3305,40.3791,1284473.0
2023-08-10 10:15:00,41.52,41.71,41.5,41.52,1296729.0,40.3791,40.5639,40.3597,40.3791,1296729.0
2023-08-10 10:20:00,41.52,41.55,41.38,41.55,1354328.0,40.3791,40.4083,40.243,40.4083,1354328.0
2023-08-10 10:25:00,41.55,41.56,41.32,41.42,992028.0,40.4083,40.418,40.1846,40.2819,992028.0
2023-08-10 10:30:00,41.41,41.59,41.38,41.53,1596902.0,40.2721,40.4472,40.243,40.3888,1596902.0
2023-08-10 10:35:00,41.52,41.56,41.13,41.22,1946807.0,40.3791,40.418,39.9998,40.0874,1946807.0
2023-08-10 10:40:00,41.22,41.22,40.99,41.06,1513273.0,40.0874,40.0874,39.8637,39.9318,1513273.0
2023-08-10 10:45:00,41.06,41.06,40.7,40.87,2521567.0,39.9318,39.9318,39.5816,39.747,2521567.0
2023-08-10 10:50:00,40.86,40.98,40.73,40.98,1549364.0,39.7372,39.854,39.6108,39.854,1549364.0
2023-08-10 10:55:00,40.97,41.09,40.89,40.9,1989543.0,39.8442,39.9609,39.7664,39.7761,1989543.0
2023-08-10 11:00:00,40.91,40.96,40.59,40.67,1976535.0,39.7859,39.8345,39.4747,39.5525,1976535.0
2023-08-10 11:05:00,40.66,40.82,40.46,40.67,2025144.0,39.5427,39.6983,39.3482,39.5525,2025144.0
2023-08-10 11:10:00,40.66,40.81,40.62,40.66,1093874.0,39.5427,39.6886,39.5038,39.5427,1093874.0
2023-08-10 11:15:00,40.66,40.69,40.52,40.56,1435518.0,39.5427,39.5719,39.4066,39.4455,1435518.0
2023-08-10 11:20:00,40.56,40.58,40.35,40.44,1960820.0,39.4455,39.4649,39.2413,39.3288,1960820.0
2023-08-10 11:25:00,40.43,40.64,40.42,40.63,1403408.0,39.3191,39.5233,39.3093,39.5136,1403408.0
2023-08-10 11:30:00,40.63,40.79,40.52,40.79,1227873.0,39.5136,39.6692,39.4066,39.6692,1227873.0
2023-08-10 11:35:00,40.79,40.86,40.73,40.82,1616062.0,39.6692,39.7372,39.6108,39.6983,1616062.0
2023-08-10 11:40:00,40.82,40.82,40.45,40.53,1402484.0,39.6983,39.6983,39.3385,39.4163,1402484.0
2023-08-10 11:45:00,40.53,40.53,40.2,40.27,2214397.0,39.4163,39.4163,39.0954,39.1635,2214397.0
2023-08-10 11:50:00,40.27,40.28,39.93,40.05,2483212.0,39.1635,39.1732,38.8328,38.9495,2483212.0
2023-08-10 11:55:00,40.04,40.2,39.97,40.17,1735495.0,38.9398,39.0954,38.8717,39.0662,1735495.0
2023-08-10 12:00:00,40.16,40.19,40.01,40.15,1137736.0,39.0565,39.0857,38.9106,39.0468,1137736.0
2023-08-10 12:05:00,40.16,40.25,40.1,40.14,1266637.0,39.0565,39.144,38.9981,39.037,1266637.0
2023-08-10 12:10:00,40.14,40.24,40.03,40.13,952951.0,39.037,39.1343,38.9301,39.0273,952951.0
2023-08-10 12:15:00,40.13,40.19,40.04,40.1,941768.0,39.0273,39.0857,38.9398,38.9981,941768.0
2023-08-10 12:20:00,40.1,40.23,40.01,40.13,1160227.0,38.9981,39.1246,38.9106,39.0273,1160227.0
2023-08-10 12:25:00,40.12,40.15,39.84,40.14,1758387.0,39.0176,39.0468,38.7453,39.037,1758387.0
2023-08-10 12:30:00,40.14,40.23,40.09,40.17,966841.0,39.037,39.1246,38.9884,39.0662,966841.0
2023-08-10 12:35:00,40.17,40.37,40.1,40.35,1243681.0,39.0662,39.2607,38.9981,39.2413,1243681.0
2023-08-10 12:40:00,40.35,40.38,40.25,40.38,941924.0,39.2413,39.2704,39.144,39.2704,941924.0
2023-08-10 12:45:00,40.37,40.5,40.34,40.44,1590454.0,39.2607,39.3871,39.2315,39.3288,1590454.0
2023-08-10 12:50:00,40.43,40.44,40.12,40.17,1250377.0,39.3191,39.3288,39.0176,39.0662,1250377.0
2023-08-10 12:55:00,40.16,40.19,39.87,39.98,1534755.0,39.0565,39.0857,38.7745,38.8814,1534755.0
2023-08-10 13:00:00,39.98,40.07,39.9,40.02,1346560.0,38.8814,38.969,38.8036,38.9203,1346560.0
2023-08-10 13:05:00,40.02,40.14,39.99,40.12,965873.0,38.9203,39.037,38.8912,39.0176,965873.0
2023-08-10 13:10:00,40.12,40.13,39.99,40.1,808133.0,39.0176,39.0273,38.8912,38.9981,808133.0
2023-08-10 13:15:00,40.1,40.12,39.97,40.01,740215.0,38.9981,39.0176,38.8717,38.9106,740215.0
2023-08-10 13:20:00,40.02,40.03,39.75,39.89,1298144.0,38.9203,38.9301,38.6577,38.7939,1298144.0
2023-08-10 13:25:00,39.88,39.92,39.79,39.88,779487.0,38.7842,38.8231,38.6966,38.7842,779487.0
2023-08-10 13:30:00,39.87,39.91,39.74,39.9,1020663.0,38.7745,38.8134,38.648,38.8036,1020663.0
2023-08-10 13:35:00,39.9,39.92,39.73,39.8,790613.0,38.8036,38.8231,38.6383,38.7064,790613.0
2023-08-10 13:40:00,39.8,39.83,39.51,39.62,1663469.0,38.7064,38.7356,38.4243,38.5313,1663469.0
2023-08-10 13:45:00,39.62,39.89,39.59,39.79,1169513.0,38.5313,38.7939,38.5021,38.6966,1169513.0
2023-08-10 13:50:00,39.78,39.89,39.71,39.72,831954.0,38.6869,38.7939,38.6188,38.6286,831954.0
2023-08-10 13:55:00,39.72,39.72,39.37,39.44,1838012.0,38.6286,38.6286,38.2882,38.3563,1838012.0
2023-08-10 14:00:00,39.45,39.66,39.42,39.65,1176802.0,38.366,38.5702,38.3368,38.5605,1176802.0
2023-08-10 14:05:00,39.65,39.86,39.65,39.77,1019218.0,38.5605,38.7647,38.5605,38.6772,1019218.0
2023-08-10 14:10:00,39.77,40.03,39.76,40.01,1799325.0,38.6772,38.9301,38.6675,38.9106,1799325.0
2023-08-10 14:15:00,40.0,40.11,39.87,39.91,1430014.0,38.9009,39.0079,38.7745,38.8134,1430014.0
2023-08-10 14:20:00,39.9,40.06,39.87,40.01,1035241.0,38.8036,38.9592,38.7745,38.9106,1035241.0
2023-08-10 14:25:00,40.02,40.06,39.85,39.93,906483.0,38.9203,38.9592,38.755,38.8328,906483.0
2023-08-10 14:30:00,39.94,40.04,39.87,39.89,919775.0,38.8425,38.9398,38.7745,38.7939,919775.0
2023-08-10 14:35:00,39.89,39.98,39.79,39.96,1403232.0,38.7939,38.8814,38.6966,38.862,1403232.0
2023-08-10 14:40:00,39.96,39.98,39.76,39.9,929555.0,38.862,38.8814,38.6675,38.8036,929555.0
2023-08-10 14:45:00,39.9,40.09,39.79,39.99,1150515.0,38.8036,38.9884,38.6966,38.8912,1150515.0
2023-08-10 14:50:00,39.98,40.19,39.94,40.14,1310510.0,38.8814,39.0857,38.8425,39.037,1310510.0
2023-08-10 14:55:00,40.14,40.24,40.07,40.23,1238148.0,39.037,39.1343,38.969,39.1246,1238148.0
2023-08-10 15:00:00,40.23,40.24,39.92,40.05,1255497.0,39.1246,39.1343,38.8231,38.9495,1255497.0
2023-08-10 15:05:00,40.05,40.09,39.97,40.07,779733.0,38.9495,38.9884,38.8717,38.969,779733.0
2023-08-10 15:10:00,40.07,40.19,40.07,40.16,1023040.0,38.969,39.0857,38.969,39.0565,1023040.0
2023-08-10 15:15:00,40.16,40.25,40.1,40.21,808081.0,39.0565,39.144,38.9981,39.1051,808081.0
2023-08-10 15:20:00,40.2,40.24,40.01,40.07,1077172.0,39.0954,39.1343,38.9106,38.969,1077172.0
2023-08-10 15:25:00,40.06,40.07,39.86,39.91,977803.0,38.9592,38.969,38.7647,38.8134,977803.0
2023-08-10 15:30:00,39.91,39.91,39.74,39.78,948343.0,38.8134,38.8134,38.648,38.6869,948343.0
2023-08-10 15:35:00,39.77,39.9,39.75,39.81,795463.0,38.6772,38.8036,38.6577,38.7161,795463.0
2023-08-10 15:40:00,39.8,39.85,39.69,39.72,1175368.0,38.7064,38.755,38.5994,38.6286,1175368.0
2023-08-10 15:45:00,39.71,39.96,39.68,39.79,1460913.0,38.6188,38.862,38.5897,38.6966,1460913.0
2023-08-10 15:50:00,39.78,39.95,39.74,39.86,1504919.0,38.6869,38.8523,38.648,38.7647,1504919.0
2023-08-10 15:55:00,39.86,39.94,39.8,39.87,2185325.0,38.7647,38.8425,38.7064,38.7745,2185325.0
2023-08-11 09:30:00,39.03,39.03,38.76,38.95,3474552.0,37.9575,37.9575,37.695,37.8797,3474552.0
2023-08-11 09:35:00,38.94,39.23,38.92,39.09,2698818.0,37.87,38.152,37.8506,38.0159,2698818.0
2023-08-11 09:40:00,39.09,39.16,38.77,38.86,2396485.0,38.0159,38.084,37.7047,37.7922,2396485.0
2023-08-11 09:45:00,38.86,39.02,38.71,38.92,2252530.0,37.7922,37.9478,37.6463,37.8506,2252530.0
2023-08-11 09:50:00,38.92,38.96,38.77,38.86,1207462.0,37.8506,37.8895,37.7047,37.7922,1207462.0
2023-08-11 09:55:00,38.86,38.97,38.83,38.86,1213850.0,37.7922,37.8992,37.763,37.7922,1213850.0
2023-08-11 10:00:00,38.87,39.31,38.86,39.21,3753828.0,37.8019,38.2298,37.7922,38.1326,3753828.0
2023-08-11 10:05:00,39.21,39.32,39.09,39.14,1968659.0,38.1326,38.2396,38.0159,38.0645,1968659.0
2023-08-11 10:10:00,39.15,39.38,39.0,39.34,2075447.0,38.0742,38.2979,37.9284,38.259,2075447.0
2023-08-11 10:15:00,39.35,39.54,39.32,39.44,2873810.0,38.2687,38.4535,38.2396,38.3563,2873810.0
2023-08-11 10:20:00,39.44,39.68,39.43,39.59,3348781.0,38.3563,38.5897,38.3465,38.5021,3348781.0
2023-08-11 10:25:00,39.59,39.61,39.41,39.46,1387764.0,38.5021,38.5216,38.3271,38.3757,1387764.0
2023-08-11 10:30:00,39.46,39.56,39.29,39.3,1470767.0,38.3757,38.473,38.2104,38.2201,1470767.0
2023-08-11 10:35:00,39.3,39.51,39.23,39.47,1670900.0,38.2201,38.4243,38.152,38.3854,1670900.0
2023-08-11 10:40:00,39.47,39.61,39.34,39.4,1545946.0,38.3854,38.5216,38.259,38.3174,1545946.0
2023-08-11 10:45:00,39.39,39.48,39.28,39.38,1076093.0,38.3076,38.3952,38.2007,38.2979,1076093.0
2023-08-11 10:50:00,39.37,39.38,39.05,39.07,1418298.0,38.2882,38.2979,37.977,37.9964,1418298.0
2023-08-11 10:55:00,39.07,39.19,39.06,39.11,1061685.0,37.9964,38.1131,37.9867,38.0353,1061685.0
2023-08-11 11:00:00,39.11,39.22,39.1,39.17,963487.0,38.0353,38.1423,38.0256,38.0937,963487.0
2023-08-11 11:05:00,39.17,39.21,38.97,39.04,936817.0,38.0937,38.1326,37.8992,37.9673,936817.0
2023-08-11 11:10:00,39.04,39.05,38.83,38.88,1422351.0,37.9673,37.977,37.763,37.8117,1422351.0
2023-08-11 11:15:00,38.88,38.9,38.8,38.88,1144588.0,37.8117,37.8311,37.7339,37.8117,1144588.0
2023-08-11 11:20:00,38.87,38.96,38.78,38.82,1507674.0,37.8019,37.8895,37.7144,37.7533,1507674.0
2023-08-11 11:25:00,38.82,38.87,38.75,38.77,968543.0,37.7533,37.8019,37.6852,37.7047,968543.0
2023-08-11 11:30:00,38.76,38.85,38.6,38.63,1255160.0,37.695,37.7825,37.5393,37.5685,1255160.0
2023-08-11 11:35:00,38.63,38.85,38.62,38.75,1389269.0,37.5685,37.7825,37.5588,37.6852,1389269.0
2023-08-11 11:40:00,38.74,38.81,38.66,38.79,1023290.0,37.6755,37.7436,37.5977,37.7241,1023290.0
2023-08-11 11:45:00,38.79,38.83,38.65,38.69,848110.0,37.7241,37.763,37.588,37.6269,848110.0
2023-08-11 11:50:00,38.69,38.73,38.62,38.72,1230852.0,37.6269,37.6658,37.5588,37.6561,1230852.0
2023-08-11 11:55:00,38.72,38.97,38.69,38.96,1359922.0,37.6561,37.8992,37.6269,37.8895,1359922.0
2023-08-11 12:00:00,38.97,39.04,38.92,39.0,1145841.0,37.8992,37.9673,37.8506,37.9284,1145841.0
2023-08-11 12:05:00,39.0,39.13,38.98,39.02,1034755.0,37.9284,38.0548,37.9089,37.9478,1034755.0
2023-08-11 12:10:00,39.03,39.21,38.98,39.18,1049785.0,37.9575,38.1326,37.9089,38.1034,1049785.0
2023-08-11 12:15:00,39.18,39.25,39.06,39.07,912516.0,38.1034,38.1715,37.9867,37.9964,912516.0
2023-08-11 12:20:00,39.07,39.13,38.99,39.0,627965.0,37.9964,38.0548,37.9186,37.9284,627965.0
2023-08-11 12:25:00,39.01,39.03,38.83,38.96,956035.0,37.9381,37.9575,37.763,37.8895,956035.0
2023-08-11 12:30:00,38.95,39.06,38.95,39.02,681437.0,37.8797,37.9867,37.8797,37.9478,681437.0
2023-08-11 12:35:00,39.01,39.02,38.87,38.87,469047.0,37.9381,37.9478,37.8019,37.8019,469047.0
2023-08-11 12:40:00,38.87,38.9,38.77,38.77,691723.0,37.8019,37.8311,37.7047,37.7047,691723.0
2023-08-11 12:45:00,38.78,38.85,38.74,38.77,485747.0,37.7144,37.7825,37.6755,37.7047,485747.0
2023-08-11 12:50:00,38.76,38.83,38.72,38.78,508622.0,37.695,37.763,37.6561,37.7144,508622.0
2023-08-11 12:55:00,38.78,38.82,38.73,38.81,484043.0,37.7144,37.7533,37.6658,37.7436,484043.0
2023-08-11 13:00:00,38.81,38.96,38.81,38.93,943013.0,37.7436,37.8895,37.7436,37.8603,943013.0
2023-08-11 13:05:00,38.93,38.93,38.72,38.76,723366.0,37.8603,37.8603,37.6561,37.695,723366.0
2023-08-11 13:10:00,38.76,38.83,38.73,38.79,614067.0,37.695,37.763,37.6658,37.7241,614067.0
2023-08-11 13:15:00,38.79,38.91,38.77,38.89,589324.0,37.7241,37.8408,37.7047,37.8214,589324.0
2023-08-11 13:20:00,38.89,38.99,38.89,38.94,750094.0,37.8214,37.9186,37.8214,37.87,750094.0
2023-08-11 13:25:00,38.93,39.15,38.92,39.12,985730.0,37.8603,38.0742,37.8506,38.0451,985730.0
2023-08-11 13:30:00,39.12,39.16,39.07,39.08,831075.0,38.0451,38.084,37.9964,38.0062,831075.0
2023-08-11 13:35:00,39.09,39.12,39.0,39.07,639046.0,38.0159,38.0451,37.9284,37.9964,639046.0
2023-08-11 13:40:00,39.07,39.11,38.86,38.92,705401.0,37.9964,38.0353,37.7922,37.8506,705401.0
2023-08-11 13:45:00,38.91,38.94,38.82,38.87,640991.0,37.8408,37.87,37.7533,37.8019,640991.0
2023-08-11 13:50:00,38.87,38.9,38.8,38.9,521083.0,37.8019,37.8311,37.7339,37.8311,521083.0
2023-08-11 13:55:00,38.89,39.0,38.81,38.97,568870.0,37.8214,37.9284,37.7436,37.8992,568870.0
2023-08-11 14:00:00,38.98,39.12,38.94,39.03,930751.0,37.9089,38.0451,37.87,37.9575,930751.0
2023-08-11 14:05:00,39.04,39.18,39.02,39.04,872535.0,37.9673,38.1034,37.9478,37.9673,872535.0
2023-08-11 14:10:00,39.04,39.1,39.0,39.06,550608.0,37.9673,38.0256,37.9284,37.9867,550608.0
2023-08-11 14:15:00,39.06,39.19,39.02,39.14,692839.0,37.9867,38.1131,37.9478,38.0645,692839.0
2023-08-11 14:20:00,39.15,39.2,39.03,39.17,751469.0,38.0742,38.1229,37.9575,38.0937,751469.0
2023-08-11 14:25:00,39.17,39.27,39.16,39.18,856218.0,38.0937,38.1909,38.084,38.1034,856218.0
2023-08-11 14:30:00,39.18,39.39,39.17,39.21,1379020.0,38.1034,38.3076,38.0937,38.1326,1379020.0
2023-08-11 14:35:00,39.2,39.31,39.08,39.3,1263333.0,38.1229,38.2298,38.0062,38.2201,1263333.0
2023-08-11 14:40:00,39.3,39.35,39.2,39.24,778194.0,38.2201,38.2687,38.1229,38.1618,778194.0
2023-08-11 14:45:00,39.24,39.33,39.22,39.31,545323.0,38.1618,38.2493,38.1423,38.2298,545323.0
2023-08-11 14:50:00,39.31,39.35,39.26,39.31,480386.0,38.2298,38.2687,38.1812,38.2298,480386.0
2023-08-11 14:55:00,39.3,39.39,39.28,39.33,532526.0,38.2201,38.3076,38.2007,38.2493,532526.0
2023-08-11 15:00:00,39.32,39.33,39.15,39.23,922014.0,38.2396,38.2493,38.0742,38.152,922014.0
2023-08-11 15:05:00,39.23,39.25,39.02,39.03,804577.0,38.152,38.1715,37.9478,37.9575,804577.0
2023-08-11 15:10:00,39.02,39.11,38.97,39.08,851816.0,37.9478,38.0353,37.8992,38.0062,851816.0
2023-08-11 15:15:00,39.08,39.18,39.04,39.15,983706.0,38.0062,38.1034,37.9673,38.0742,983706.0
2023-08-11 15:20:00,39.14,39.22,39.08,39.21,840835.0,38.0645,38.1423,38.0062,38.1326,840835.0
2023-08-11 15:25:00,39.2,39.29,39.2,39.22,969899.0,38.1229,38.2104,38.1229,38.1423,969899.0
2023-08-11 15:30:00,39.22,39.31,39.18,39.27,807948.0,38.1423,38.2298,38.1034,38.1909,807948.0
2023-08-11 15:35:00,39.27,39.3,39.11,39.14,832361.0,38.1909,38.2201,38.0353,38.0645,832361.0
2023-08-11 15:40:00,39.14,39.2,39.06,39.18,876011.0,38.0645,38.1229,37.9867,38.1034,876011.0
2023-08-11 15:45:00,39.17,39.19,39.05,39.12,758954.0,38.0937,38.1131,37.977,38.0451,758954.0
2023-08-11 15:50:00,39.11,39.17,39.03,39.07,1246920.0,38.0353,38.0937,37.9575,37.9964,1246920.0
2023-08-11 15:55:00,39.06,39.11,38.94,39.11,2294419.0,37.9867,38.0353,37.87,38.0353,2294419.0
2023-08-14 09:30:00,38.83,38.92,38.6,38.84,2577263.0,37.763,37.8506,37.5393,37.7728,2577263.0
2023-08-14 09:35:00,38.84,38.97,38.64,38.94,1924325.0,37.7728,37.8992,37.5782,37.87,1924325.0
2023-08-14 09:40:00,38.94,39.17,38.93,39.09,1936323.0,37.87,38.0937,37.8603,38.0159,1936323.0
2023-08-14 09:45:00,39.09,39.22,38.89,39.01,1727504.0,38.0159,38.1423,37.8214,37.9381,1727504.0
2023-08-14 09:50:00,39.02,39.3,38.94,39.22,1615320.0,37.9478,38.2201,37.87,38.1423,1615320.0
2023-08-14 09:55:00,39.22,39.24,39.1,39.23,1067903.0,38.1423,38.1618,38.0256,38.152,1067903.0
2023-08-14 10:00:00,39.22,39.33,39.11,39.33,1257682.0,38.1423,38.2493,38.0353,38.2493,1257682.0
2023-08-14 10:05:00,39.33,39.43,39.2,39.35,1494261.0,38.2493,38.3465,38.1229,38.2687,1494261.0
2023-08-14 10:10:00,39.35,39.59,39.29,39.59,1702255.0,38.2687,38.5021,38.2104,38.5021,1702255.0
2023-08-14 10:15:00,39.59,39.61,39.45,39.47,1283700.0,38.5021,38.5216,38.366,38.3854,1283700.0
2023-08-14 10:20:00,39.48,39.58,39.44,39.51,1133726.0,38.3952,38.4924,38.3563,38.4243,1133726.0
2023-08-14 10:25:00,39.51,39.66,39.39,39.45,1333707.0,38.4243,38.5702,38.3076,38.366,1333707.0
2023-08-14 10:30:00,39.46,39.72,39.43,39.7,1105184.0,38.3757,38.6286,38.3465,38.6091,1105184.0
2023-08-14 10:35:00,39.7,39.93,39.68,39.87,1774481.0,38.6091,38.8328,38.5897,38.7745,1774481.0
2023-08-14 10:40:00,39.86,39.96,39.81,39.87,1031502.0,38.7647,38.862,38.7161,38.7745,1031502.0
2023-08-14 10:45:00,39.88,40.03,39.85,40.03,1047916.0,38.7842,38.9301,38.755,38.9301,1047916.0
2023-08-14 10:50:00,40.03,40.22,39.99,40.21,1690629.0,38.9301,39.1148,38.8912,39.1051,1690629.0
2023-08-14 10:55:00,40.21,40.24,40.07,40.1,1154216.0,39.1051,39.1343,38.969,38.9981,1154216.0
2023-08-14 11:00:00,40.1,40.13,40.05,40.09,839969.0,38.9981,39.0273,38.9495,38.9884,839969.0
2023-08-14 11:05:00,40.08,40.12,39.9,39.99,1785679.0,38.9787,39.0176,38.8036,38.8912,1785679.0
2023-08-14 11:10:00,39.99,40.01,39.87,39.89,600744.0,38.8912,38.9106,38.7745,38.7939,600744.0
2023-08-14 11:15:00,39.88,39.97,39.84,39.88,764542.0,38.7842,38.8717,38.7453,38.7842,764542.0
2023-08-14 11:20:00,39.88,39.94,39.83,39.94,613178.0,38.7842,38.8425,38.7356,38.8425,613178.0
2023-08-14 11:25:00,39.93,40.05,39.84,40.04,783812.0,38.8328,38.9495,38.7453,38.9398,783812.0
2023-08-14 11:30:00,40.03,40.07,39.91,39.92,765288.0,38.9301,38.969,38.8134,38.8231,765288.0
2023-08-14 11:35:00,39.92,40.0,39.87,39.98,574609.0,38.8231,38.9009,38.7745,38.8814,574609.0
2023-08-14 11:40:00,39.97,40.07,39.93,40.04,604507.0,38.8717,38.969,38.8328,38.9398,604507.0
2023-08-14 11:45:00,40.03,40.2,40.03,40.16,1051571.0,38.9301,39.0954,38.9301,39.0565,1051571.0
2023-08-14 11:50:00,40.15,40.23,40.06,40.07,877233.0,39.0468,39.1246,38.9592,38.969,877233.0
2023-08-14 11:55:00,40.08,40.13,39.93,39.96,767064.0,38.9787,39.0273,38.8328,38.862,767064.0
2023-08-14 12:00:00,39.97,40.04,39.92,40.03,521210.0,38.8717,38.9398,38.8231,38.9301,521210.0
2023-08-14 12:05:00,40.03,40.1,39.98,40.0,508263.0,38.9301,38.9981,38.8814,38.9009,508263.0
2023-08-14 12:10:00,40.0,40.01,39.87,39.91,661366.0,38.9009,38.9106,38.7745,38.8134,661366.0
2023-08-14 12:15:00,39.9,39.92,39.75,39.89,975977.0,38.8036,38.8231,38.6577,38.7939,975977.0
2023-08-14 12:20:00,39.89,39.9,39.65,39.75,700202.0,38.7939,38.8036,38.5605,38.6577,700202.0
2023-08-14 12:25:00,39.76,39.86,39.71,39.79,550142.0,38.6675,38.7647,38.6188,38.6966,550142.0
2023-08-14 12:30:00,39.79,39.9,39.74,39.77,661876.0,38.6966,38.8036,38.648,38.6772,661876.0
2023-08-14 12:35:00,39.78,39.85,39.71,39.83,444083.0,38.6869,38.755,38.6188,38.7356,444083.0
2023-08-14 12:40:00,39.82,39.9,39.79,39.88,468394.0,38.7258,38.8036,38.6966,38.7842,468394.0
2023-08-14 12:45:00,39.88,39.97,39.85,39.96,636646.0,38.7842,38.8717,38.755,38.862,636646.0
2023-08-14 12:50:00,39.96,40.0,39.89,39.93,500494.0,38.862,38.9009,38.7939,38.8328,500494.0
2023-08-14 12:55:00,39.93,40.0,39.9,39.98,484681.0,38.8328,38.9009,38.8036,38.8814,484681.0
2023-08-14 13:00:00,39.99,40.06,39.96,40.02,471113.0,38.8912,38.9592,38.862,38.9203,471113.0
2023-08-14 13:05:00,40.03,40.12,39.98,40.12,582071.0,38.9301,39.0176,38.8814,39.0176,582071.0
2023-08-14 13:10:00,40.12,40.13,40.04,40.1,547034.0,39.0176,39.0273,38.9398,38.9981,547034.0
2023-08-14 13:15:00,40.09,40.15,40.08,40.13,449214.0,38.9884,39.0468,38.9787,39.0273,449214.0
2023-08-14 13:20:00,40.13,40.22,40.11,40.12,577660.0,39.0273,39.1148,39.0079,39.0176,577660.0
2023-08-14 13:25:00,40.12,40.13,40.05,40.1,552320.0,39.0176,39.0273,38.9495,38.9981,552320.0
2023-08-14 13:30:00,40.11,40.16,39.98,40.01,649215.0,39.0079,39.0565,38.8814,38.9106,649215.0
2023-08-14 13:35:00,40.0,40.09,39.99,40.07,354711.0,38.9009,38.9884,38.8912,38.969,354711.0
2023-08-14 13:40:00,40.07,40.11,40.03,40.05,288434.0,38.969,39.0079,38.9301,38.9495,288434.0
2023-08-14 13:45:00,40.05,40.07,39.96,40.0,419357.0,38.9495,38.969,38.862,38.9009,419357.0
2023-08-14 13:50:00,39.99,40.03,39.9,40.0,367933.0,38.8912,38.9301,38.8036,38.9009,367933.0
2023-08-14 13:55:00,39.99,40.05,39.93,40.05,386440.0,38.8912,38.9495,38.8328,38.9495,386440.0
2023-08-14 14:00:00,40.05,40.06,39.97,40.01,459716.0,38.9495,38.9592,38.8717,38.9106,459716.0
2023-08-14 14:05:00,40.01,40.08,39.89,39.92,622414.0,38.9106,38.9787,38.7939,38.8231,622414.0
2023-08-14 14:10:00,39.91,40.0,39.82,39.93,621243.0,38.8134,38.9009,38.7258,38.8328,621243.0
2023-08-14 14:15:00,39.93,39.95,39.83,39.85,367856.0,38.8328,38.8523,38.7356,38.755,367856.0
2023-08-14 14:20:00,39.86,39.97,39.84,39.94,371440.0,38.7647,38.8717,38.7453,38.8425,371440.0
2023-08-14 14:25:00,39.94,40.01,39.9,39.98,366945.0,38.8425,38.9106,38.8036,38.8814,366945.0
2023-08-14 14:30:00,39.98,40.01,39.77,39.95,890889.0,38.8814,38.9106,38.6772,38.8523,890889.0
2023-08-14 14:35:00,39.96,40.0,39.87,39.9,366570.0,38.862,38.9009,38.7745,38.8036,366570.0
2023-08-14 14:40:00,39.89,39.97,39.87,39.88,383975.0,38.7939,38.8717,38.7745,38.7842,383975.0
2023-08-14 14:45:00,39.89,39.97,39.83,39.95,308681.0,38.7939,38.8717,38.7356,38.8523,308681.0
2023-08-14 14:50:00,39.95,40.04,39.9,40.03,611260.0,38.8523,38.9398,38.8036,38.9301,611260.0
2023-08-14 14:55:00,40.03,40.04,39.96,39.98,390596.0,38.9301,38.9398,38.862,38.8814,390596.0
2023-08-14 15:00:00,39.98,40.06,39.93,40.04,551492.0,38.8814,38.9592,38.8328,38.9398,551492.0
2023-08-14 15:05:00,40.04,40.06,39.91,39.98,479431.0,38.9398,38.9592,38.8134,38.8814,479431.0
2023-08-14 15:10:00,39.98,40.07,39.93,40.07,339344.0,38.8814,38.969,38.8328,38.969,339344.0
2023-08-14 15:15:00,40.06,40.1,40.02,40.09,440353.0,38.9592,38.9981,38.9203,38.9884,440353.0
2023-08-14 15:20:00,40.09,40.15,40.06,40.08,627916.0,38.9884,39.0468,38.9592,38.9787,627916.0
2023-08-14 15:25:00,40.09,40.12,40.02,40.06,450083.0,38.9884,39.0176,38.9203,38.9592,450083.0
2023-08-14 15:30:00,40.05,40.09,40.02,40.06,460699.0,38.9495,38.9884,38.9203,38.9592,460699.0
2023-08-14 15:35:00,40.05,40.18,40.05,40.14,508769.0,38.9495,39.0759,38.9495,39.037,508769.0
2023-08-14 15:40:00,40.13,40.29,40.13,40.27,969752.0,39.0273,39.1829,39.0273,39.1635,969752.0
2023-08-14 15:45:00,40.27,40.28,40.16,40.21,769639.0,39.1635,39.1732,39.0565,39.1051,769639.0
2023-08-14 15:50:00,40.21,40.24,40.13,40.21,817695.0,39.1051,39.1343,39.0273,39.1051,817695.0
2023-08-14 15:55:00,40.21,40.44,40.19,40.44,1758944.0,39.1051,39.3288,39.0857,39.3288,1758944.0
2023-08-15 09:30:00,40.07,40.23,39.96,40.13,2541775.0,38.969,39.1246,38.862,39.0273,2541775.0
2023-08-15 09:35:00,40.14,40.34,40.04,40.33,1954821.0,39.037,39.2315,38.9398,39.2218,1954821.0
2023-08-15 09:40:00,40.33,40.33,39.87,39.93,2504522.0,39.2218,39.2218,38.7745,38.8328,2504522.0
2023-08-15 09:45:00,39.93,39.93,39.69,39.85,2055023.0,38.8328,38.8328,38.5994,38.755,2055023.0
2023-08-15 09:50:00,39.85,40.01,39.76,39.83,1716294.0,38.755,38.9106,38.6675,38.7356,1716294.0
2023-08-15 09:55:00,39.84,39.91,39.67,39.72,1120322.0,38.7453,38.8134,38.5799,38.6286,1120322.0
2023-08-15 10:00:00,39.72,39.72,39.53,39.55,1850304.0,38.6286,38.6286,38.4438,38.4632,1850304.0
2023-08-15 10:05:00,39.55,39.56,39.25,39.35,2614800.0,38.4632,38.473,38.1715,38.2687,2614800.0
2023-08-15 10:10:00,39.35,39.46,39.32,39.36,1593277.0,38.2687,38.3757,38.2396,38.2785,1593277.0
2023-08-15 10:15:00,39.35,39.44,39.33,39.36,1037975.0,38.2687,38.3563,38.2493,38.2785,1037975.0
2023-08-15 10:20:00,39.37,39.55,39.22,39.25,1776887.0,38.2882,38.4632,38.1423,38.1715,1776887.0
2023-08-15 10:25:00,39.25,39.4,39.17,39.37,1329156.0,38.1715,38.3174,38.0937,38.2882,1329156.0
2023-08-15 10:30:00,39.37,39.39,39.14,39.2,1853262.0,38.2882,38.3076,38.0645,38.1229,1853262.0
2023-08-15 10:35:00,39.2,39.35,39.15,39.33,1571442.0,38.1229,38.2687,38.0742,38.2493,1571442.0
2023-08-15 10:40:00,39.33,39.43,39.24,39.37,881287.0,38.2493,38.3465,38.1618,38.2882,881287.0
2023-08-15 10:45:00,39.37,39.56,39.34,39.46,1407324.0,38.2882,38.473,38.259,38.3757,1407324.0
2023-08-15 10:50:00,39.46,39.52,39.39,39.4,829152.0,38.3757,38.4341,38.3076,38.3174,829152.0
2023-08-15 10:55:00,39.41,39.5,39.35,39.36,802240.0,38.3271,38.4146,38.2687,38.2785,802240.0
2023-08-15 11:00:00,39.36,39.66,39.35,39.64,1207149.0,38.2785,38.5702,38.2687,38.5508,1207149.0
2023-08-15 11:05:00,39.64,39.66,39.56,39.61,951772.0,38.5508,38.5702,38.473,38.5216,951772.0
2023-08-15 11:10:00,39.62,39.73,39.61,39.7,858294.0,38.5313,38.6383,38.5216,38.6091,858294.0
2023-08-15 11:15:00,39.69,39.71,39.57,39.66,745108.0,38.5994,38.6188,38.4827,38.5702,745108.0
2023-08-15 11:20:00,39.67,39.67,39.49,39.51,847002.0,38.5799,38.5799,38.4049,38.4243,847002.0
2023-08-15 11:25:00,39.52,39.69,39.44,39.65,1079139.0,38.4341,38.5994,38.3563,38.5605,1079139.0
2023-08-15 11:30:00,39.64,39.67,39.6,39.64,548991.0,38.5508,38.5799,38.5119,38.5508,548991.0
2023-08-15 11:35:00,39.64,39.78,39.63,39.76,786887.0,38.5508,38.6869,38.541,38.6675,786887.0
2023-08-15 11:40:00,39.76,39.8,39.65,39.67,947837.0,38.6675,38.7064,38.5605,38.5799,947837.0
2023-08-15 11:45:00,39.67,39.71,39.58,39.68,655086.0,38.5799,38.6188,38.4924,38.5897,655086.0
2023-08-15 11:50:00,39.67,39.75,39.65,39.69,598865.0,38.5799,38.6577,38.5605,38.5994,598865.0
2023-08-15 11:55:00,39.69,39.84,39.69,39.82,726053.0,38.5994,38.7453,38.5994,38.7258,726053.0
2023-08-15 12:00:00,39.83,39.93,39.77,39.8,1200191.0,38.7356,38.8328,38.6772,38.7064,1200191.0
2023-08-15 12:05:00,39.8,39.84,39.61,39.65,988154.0,38.7064,38.7453,38.5216,38.5605,988154.0
2023-08-15 12:10:00,39.65,39.75,39.6,39.69,901417.0,38.5605,38.6577,38.5119,38.5994,901417.0
2023-08-15 12:15:00,39.69,39.73,39.58,39.72,576252.0,38.5994,38.6383,38.4924,38.6286,576252.0
2023-08-15 12:20:00,39.73,39.81,39.69,39.79,444174.0,38.6383,38.7161,38.5994,38.6966,444174.0
2023-08-15 12:25:00,39.79,39.79,39.66,39.73,569152.0,38.6966,38.6966,38.5702,38.6383,569152.0
2023-08-15 12:30:00,39.73,39.77,39.61,39.64,537240.0,38.6383,38.6772,38.5216,38.5508,537240.0
2023-08-15 12:35:00,39.64,39.72,39.6,39.66,436026.0,38.5508,38.6286,38.5119,38.5702,436026.0
2023-08-15 12:40:00,39.67,39.68,39.58,39.59,330654.0,38.5799,38.5897,38.4924,38.5021,330654.0
2023-08-15 12:45:00,39.59,39.65,39.51,39.53,661423.0,38.5021,38.5605,38.4243,38.4438,661423.0
2023-08-15 12:50:00,39.53,39.57,39.47,39.51,697487.0,38.4438,38.4827,38.3854,38.4243,697487.0
2023-08-15 12:55:00,39.51,39.59,39.45,39.55,660440.0,38.4243,38.5021,38.366,38.4632,660440.0
2023-08-15 13:00:00,39.56,39.6,39.49,39.53,587667.0,38.473,38.5119,38.4049,38.4438,587667.0
2023-08-15 13:05:00,39.53,39.54,39.45,39.49,451362.0,38.4438,38.4535,38.366,38.4049,451362.0
2023-08-15 13:10:00,39.48,39.67,39.47,39.67,652593.0,38.3952,38.5799,38.3854,38.5799,652593.0
2023-08-15 13:15:00,39.66,39.74,39.66,39.68,531550.0,38.5702,38.648,38.5702,38.5897,531550.0
2023-08-15 13:20:00,39.69,39.73,39.64,39.69,488290.0,38.5994,38.6383,38.5508,38.5994,488290.0
2023-08-15 13:25:00,39.69,39.74,39.66,39.68,378230.0,38.5994,38.648,38.5702,38.5897,378230.0
2023-08-15 13:30:00,39.67,39.7,39.51,39.54,654721.0,38.5799,38.6091,38.4243,38.4535,654721.0
2023-08-15 13:35:00,39.53,39.59,39.48,39.51,491078.0,38.4438,38.5021,38.3952,38.4243,491078.0
2023-08-15 13:40:00,39.51,39.52,39.37,39.43,756660.0,38.4243,38.4341,38.2882,38.3465,756660.0
2023-08-15 13:45:00,39.42,39.5,39.39,39.43,527697.0,38.3368,38.4146,38.3076,38.3465,527697.0
2023-08-15 13:50:00,39.43,39.52,39.42,39.46,530992.0,38.3465,38.4341,38.3368,38.3757,530992.0
2023-08-15 13:55:00,39.46,39.55,39.41,39.52,669503.0,38.3757,38.4632,38.3271,38.4341,669503.0
2023-08-15 14:00:00,39.52,39.55,39.45,39.48,475827.0,38.4341,38.4632,38.366,38.3952,475827.0
2023-08-15 14:05:00,39.49,39.57,39.45,39.54,303423.0,38.4049,38.4827,38.366,38.4535,303423.0
2023-08-15 14:10:00,39.54,39.59,39.51,39.54,349821.0,38.4535,38.5021,38.4243,38.4535,349821.0
2023-08-15 14:15:00,39.53,39.57,39.48,39.55,362698.0,38.4438,38.4827,38.3952,38.4632,362698.0
2023-08-15 14:20:00,39.55,39.56,39.39,39.41,598463.0,38.4632,38.473,38.3076,38.3271,598463.0
2023-08-15 14:25:00,39.41,39.47,39.4,39.45,303566.0,38.3271,38.3854,38.3174,38.366,303566.0
2023-08-15 14:30:00,39.45,39.6,39.43,39.57,645138.0,38.366,38.5119,38.3465,38.4827,645138.0
2023-08-15 14:35:00,39.57,39.61,39.53,39.58,443168.0,38.4827,38.5216,38.4438,38.4924,443168.0
2023-08-15 14:40:00,39.57,39.65,39.54,39.64,322437.0,38.4827,38.5605,38.4535,38.5508,322437.0
2023-08-15 14:45:00,39.64,39.68,39.57,39.6,498439.0,38.5508,38.5897,38.4827,38.5119,498439.0
2023-08-15 14:50:00,39.6,39.62,39.57,39.6,258867.0,38.5119,38.5313,38.4827,38.5119,258867.0
2023-08-15 14:55:00,39.58,39.61,39.49,39.56,516212.0,38.4924,38.5216,38.4049,38.473,516212.0
2023-08-15 15:00:00,39.56,39.58,39.49,39.52,348413.0,38.473,38.4924,38.4049,38.4341,348413.0
2023-08-15 15:05:00,39.51,39.53,39.44,39.47,332276.0,38.4243,38.4438,38.3563,38.3854,332276.0
2023-08-15 15:10:00,39.47,39.55,39.37,39.37,573648.0,38.3854,38.4632,38.2882,38.2882,573648.0
2023-08-15 15:15:00,39.37,39.41,39.32,39.39,530787.0,38.2882,38.3271,38.2396,38.3076,530787.0
2023-08-15 15:20:00,39.38,39.39,39.26,39.27,734498.0,38.2979,38.3076,38.1812,38.1909,734498.0
2023-08-15 15:25:00,39.27,39.29,38.98,38.99,1945510.0,38.1909,38.2104,37.9089,37.9186,1945510.0
2023-08-15 15:30:00,38.98,39.1,38.92,39.07,1511810.0,37.9089,38.0256,37.8506,37.9964,1511810.0
2023-08-15 15:35:00,39.07,39.09,38.96,38.97,667965.0,37.9964,38.0159,37.8895,37.8992,667965.0
2023-08-15 15:40:00,38.97,39.0,38.88,38.93,936896.0,37.8992,37.9284,37.8117,37.8603,936896.0
2023-08-15 15:45:00,38.92,39.05,38.9,39.0,970295.0,37.8506,37.977,37.8311,37.9284,970295.0
2023-08-15 15:50:00,39.0,39.12,38.93,39.05,1656234.0,37.9284,38.0451,37.8603,37.977,1656234.0
2023-08-15 15:55:00,39.05,39.22,39.02,39.11,3114622.0,37.977,38.1423,37.9478,38.0353,3114622.0
2023-08-16 09:30:00,38.92,39.0,38.7,38.76,2037949.0,37.8506,37.9284,37.6366,37.695,2037949.0
2023-08-16 09:35:00,38.77,39.13,38.71,39.05,2466856.0,37.7047,38.0548,37.6463,37.977,2466856.0
2023-08-16 09:40:00,39.05,39.14,38.98,39.03,2658716.0,37.977,38.0645,37.9089,37.9575,2658716.0
2023-08-16 09:45:00,39.04,39.29,38.94,39.23,2094207.0,37.9673,38.2104,37.87,38.152,2094207.0
2023-08-16 09:50:00,39.23,39.23,38.98,38.99,1517413.0,38.152,38.152,37.9089,37.9186,1517413.0
2023-08-16 09:55:00,38.98,39.15,38.97,39.09,1130074.0,37.9089,38.0742,37.8992,38.0159,1130074.0
2023-08-16 10:00:00,39.08,39.1,38.85,38.92,1656785.0,38.0062,38.0256,37.7825,37.8506,1656785.0
2023-08-16 10:05:00,38.91,39.2,38.91,39.11,1384959.0,37.8408,38.1229,37.8408,38.0353,1384959.0
2023-08-16 10:10:00,39.11,39.34,39.1,39.2,1299731.0,38.0353,38.259,38.0256,38.1229,1299731.0
2023-08-16 10:15:00,39.19,39.37,39.16,39.36,1051034.0,38.1131,38.2882,38.084,38.2785,1051034.0
2023-08-16 10:20:00,39.36,39.42,39.2,39.21,998152.0,38.2785,38.3368,38.1229,38.1326,998152.0
2023-08-16 10:25:00,39.21,39.23,39.07,39.11,954286.0,38.1326,38.152,37.9964,38.0353,954286.0
2023-08-16 10:30:00,39.1,39.19,39.07,39.12,864564.0,38.0256,38.1131,37.9964,38.0451,864564.0
2023-08-16 10:35:00,39.12,39.23,39.04,39.17,947862.0,38.0451,38.152,37.9673,38.0937,947862.0
2023-08-16 10:40:00,39.17,39.36,39.15,39.33,1077020.0,38.0937,38.2785,38.0742,38.2493,1077020.0
2023-08-16 10:45:00,39.32,39.33,39.02,39.05,1202969.0,38.2396,38.2493,37.9478,37.977,1202969.0
2023-08-16 10:50:00,39.04,39.22,39.04,39.22,752933.0,37.9673,38.1423,37.9673,38.1423,752933.0
2023-08-16 10:55:00,39.21,39.29,39.16,39.29,674577.0,38.1326,38.2104,38.084,38.2104,674577.0
2023-08-16 11:00:00,39.29,39.32,39.18,39.31,1001601.0,38.2104,38.2396,38.1034,38.2298,1001601.0
2023-08-16 11:05:00,39.32,39.39,39.22,39.25,629652.0,38.2396,38.3076,38.1423,38.1715,629652.0
2023-08-16 11:10:00,39.25,39.27,39.09,39.15,682698.0,38.1715,38.1909,38.0159,38.0742,682698.0
2023-08-16 11:15:00,39.14,39.2,39.04,39.12,722145.0,38.0645,38.1229,37.9673,38.0451,722145.0
2023-08-16 11:20:00,39.11,39.19,39.06,39.16,725410.0,38.0353,38.1131,37.9867,38.084,725410.0
2023-08-16 11:25:00,39.17,39.17,39.0,39.06,799142.0,38.0937,38.0937,37.9284,37.9867,799142.0
2023-08-16 11:30:00,39.07,39.07,38.96,38.99,540326.0,37.9964,37.9964,37.8895,37.9186,540326.0
2023-08-16 11:35:00,38.99,39.04,38.91,38.91,490096.0,37.9186,37.9673,37.8408,37.8408,490096.0
2023-08-16 11:40:00,38.91,39.0,38.87,38.9,550324.0,37.8408,37.9284,37.8019,37.8311,550324.0
2023-08-16 11:45:00,38.89,38.94,38.72,38.75,843757.0,37.8214,37.87,37.6561,37.6852,843757.0
2023-08-16 11:50:00,38.76,38.78,38.65,38.76,1092205.0,37.695,37.7144,37.588,37.695,1092205.0
2023-08-16 11:55:00,38.76,38.78,38.56,38.64,1310559.0,37.695,37.7144,37.5004,37.5782,1310559.0
2023-08-16 12:00:00,38.64,38.75,38.6,38.66,803389.0,37.5782,37.6852,37.5393,37.5977,803389.0
2023-08-16 12:05:00,38.66,38.7,38.58,38.6,760051.0,37.5977,37.6366,37.5199,37.5393,760051.0
2023-08-16 12:10:00,38.59,38.61,38.42,38.45,1619869.0,37.5296,37.5491,37.3643,37.3935,1619869.0
2023-08-16 12:15:00,38.45,38.51,38.38,38.41,848175.0,37.3935,37.4518,37.3254,37.3546,848175.0
2023-08-16 12:20:00,38.41,38.47,38.37,38.47,751472.0,37.3546,37.4129,37.3157,37.4129,751472.0
2023-08-16 12:25:00,38.46,38.46,38.35,38.38,881708.0,37.4032,37.4032,37.2962,37.3254,881708.0
2023-08-16 12:30:00,38.38,38.49,38.35,38.48,743601.0,37.3254,37.4324,37.2962,37.4226,743601.0
2023-08-16 12:35:00,38.47,38.58,38.46,38.55,1091935.0,37.4129,37.5199,37.4032,37.4907,1091935.0
2023-08-16 12:40:00,38.54,38.62,38.52,38.58,514854.0,37.481,37.5588,37.4615,37.5199,514854.0
2023-08-16 12:45:00,38.59,38.59,38.49,38.51,493360.0,37.5296,37.5296,37.4324,37.4518,493360.0
2023-08-16 12:50:00,38.51,38.53,38.47,38.47,342560.0,37.4518,37.4713,37.4129,37.4129,342560.0
2023-08-16 12:55:00,38.48,38.52,38.4,38.42,458037.0,37.4226,37.4615,37.3448,37.3643,458037.0
2023-08-16 13:00:00,38.42,38.53,38.41,38.48,491833.0,37.3643,37.4713,37.3546,37.4226,491833.0
2023-08-16 13:05:00,38.47,38.52,38.25,38.29,1727017.0,37.4129,37.4615,37.199,37.2379,1727017.0
2023-08-16 13:10:00,38.29,38.36,38.2,38.33,1223438.0,37.2379,37.3059,37.1503,37.2768,1223438.0
2023-08-16 13:15:00,38.33,38.39,38.3,38.34,622375.0,37.2768,37.3351,37.2476,37.2865,622375.0
2023-08-16 13:20:00,38.33,38.44,38.32,38.43,573938.0,37.2768,37.3837,37.267,37.374,573938.0
2023-08-16 13:25:00,38.42,38.46,38.38,38.41,449890.0,37.3643,37.4032,37.3254,37.3546,449890.0
2023-08-16 13:30:00,38.41,38.45,38.34,38.42,547450.0,37.3546,37.3935,37.2865,37.3643,547450.0
2023-08-16 13:35:00,38.42,38.47,38.39,38.45,390312.0,37.3643,37.4129,37.3351,37.3935,390312.0
2023-08-16 13:40:00,38.46,38.68,38.44,38.63,1409433.0,37.4032,37.6171,37.3837,37.5685,1409433.0
2023-08-16 13:45:00,38.63,38.81,38.61,38.73,1193840.0,37.5685,37.7436,37.5491,37.6658,1193840.0
2023-08-16 13:50:00,38.74,38.77,38.66,38.69,602252.0,37.6755,37.7047,37.5977,37.6269,602252.0
2023-08-16 13:55:00,38.7,38.75,38.66,38.67,325176.0,37.6366,37.6852,37.5977,37.6074,325176.0
2023-08-16 14:00:00,38.66,38.68,38.32,38.44,1635832.0,37.5977,37.6171,37.267,37.3837,1635832.0
2023-08-16 14:05:00,38.42,38.51,38.38,38.45,834197.0,37.3643,37.4518,37.3254,37.3935,834197.0
2023-08-16 14:10:00,38.44,38.44,38.18,38.38,1625909.0,37.3837,37.3837,37.1309,37.3254,1625909.0
2023-08-16 14:15:00,38.37,38.63,38.34,38.6,1547291.0,37.3157,37.5685,37.2865,37.5393,1547291.0
2023-08-16 14:20:00,38.61,38.85,38.57,38.8,1840107.0,37.5491,37.7825,37.5102,37.7339,1840107.0
2023-08-16 14:25:00,38.8,38.9,38.67,38.83,1324236.0,37.7339,37.8311,37.6074,37.763,1324236.0
2023-08-16 14:30:00,38.83,38.97,38.78,38.86,1576531.0,37.763,37.8992,37.7144,37.7922,1576531.0
2023-08-16 14:35:00,38.87,38.9,38.76,38.79,689942.0,37.8019,37.8311,37.695,37.7241,689942.0
2023-08-16 14:40:00,38.79,38.81,38.56,38.66,893145.0,37.7241,37.7436,37.5004,37.5977,893145.0
2023-08-16 14:45:00,38.66,38.74,38.52,38.55,893843.0,37.5977,37.6755,37.4615,37.4907,893843.0
2023-08-16 14:50:00,38.54,38.55,38.41,38.48,1071719.0,37.481,37.4907,37.3546,37.4226,1071719.0
2023-08-16 14:55:00,38.47,38.58,38.45,38.55,727184.0,37.4129,37.5199,37.3935,37.4907,727184.0
2023-08-16 15:00:00,38.54,38.54,38.36,38.41,1116688.0,37.481,37.481,37.3059,37.3546,1116688.0
2023-08-16 15:05:00,38.42,38.43,38.25,38.29,1159959.0,37.3643,37.374,37.199,37.2379,1159959.0
2023-08-16 15:10:00,38.28,38.35,37.98,38.02,2377860.0,37.2281,37.2962,36.9364,36.9753,2377860.0
2023-08-16 15:15:00,38.02,38.04,37.9,38.02,1439816.0,36.9753,36.9947,36.8586,36.9753,1439816.0
2023-08-16 15:20:00,38.01,38.14,37.95,37.98,1412143.0,36.9656,37.092,36.9072,36.9364,1412143.0
2023-08-16 15:25:00,37.99,38.08,37.97,38.04,864191.0,36.9461,37.0336,36.9267,36.9947,864191.0
2023-08-16 15:30:00,38.04,38.17,37.97,38.15,1813637.0,36.9947,37.1212,36.9267,37.1017,1813637.0
2023-08-16 15:35:00,38.15,38.2,38.0,38.05,1181335.0,37.1017,37.1503,36.9558,37.0045,1181335.0
2023-08-16 15:40:00,38.05,38.11,37.98,38.09,1098884.0,37.0045,37.0628,36.9364,37.0434,1098884.0
2023-08-16 15:45:00,38.09,38.12,38.03,38.08,1087940.0,37.0434,37.0725,36.985,37.0336,1087940.0
2023-08-16 15:50:00,38.07,38.1,37.91,37.95,1638089.0,37.0239,37.0531,36.8683,36.9072,1638089.0
2023-08-16 15:55:00,37.95,38.02,37.82,37.83,3383728.0,36.9072,36.9753,36.7808,36.7905,3383728.0
2023-08-17 09:30:00,38.25,38.36,38.05,38.07,2723746.0,37.199,37.3059,37.0045,37.0239,2723746.0
2023-08-17 09:35:00,38.07,38.11,37.94,37.97,1307885.0,37.0239,37.0628,36.8975,36.9267,1307885.0
2023-08-17 09:40:00,37.98,38.11,37.84,37.87,1542316.0,36.9364,37.0628,36.8002,36.8294,1542316.0
2023-08-17 09:45:00,37.87,37.91,37.77,37.89,1311971.0,36.8294,36.8683,36.7322,36.8489,1311971.0
2023-08-17 09:50:00,37.9,37.95,37.63,37.66,1649812.0,36.8586,36.9072,36.596,36.6252,1649812.0
2023-08-17 09:55:00,37.66,37.86,37.6,37.76,2334808.0,36.6252,36.8197,36.5668,36.7224,2334808.0
2023-08-17 10:00:00,37.76,37.87,37.66,37.69,1442253.0,36.7224,36.8294,36.6252,36.6544,1442253.0
2023-08-17 10:05:00,37.69,37.81,37.57,37.71,1626468.0,36.6544,36.7711,36.5377,36.6738,1626468.0
2023-08-17 10:10:00,37.71,37.73,37.45,37.55,2007771.0,36.6738,36.6933,36.4209,36.5182,2007771.0
2023-08-17 10:15:00,37.55,37.71,37.48,37.55,1543441.0,36.5182,36.6738,36.4501,36.5182,1543441.0
2023-08-17 10:20:00,37.54,37.64,37.52,37.54,1054092.0,36.5085,36.6057,36.489,36.5085,1054092.0
2023-08-17 10:25:00,37.53,37.57,37.4,37.45,1244642.0,36.4987,36.5377,36.3723,36.4209,1244642.0
2023-08-17 10:30:00,37.44,37.57,37.25,37.26,1414454.0,36.4112,36.5377,36.2264,36.2362,1414454.0
2023-08-17 10:35:00,37.26,37.36,37.21,37.34,2022517.0,36.2362,36.3334,36.1875,36.314,2022517.0
2023-08-17 10:40:00,37.33,37.36,37.26,37.32,939731.0,36.3042,36.3334,36.2362,36.2945,939731.0
2023-08-17 10:45:00,37.33,37.49,37.32,37.48,1105589.0,36.3042,36.4598,36.2945,36.4501,1105589.0
2023-08-17 10:50:00,37.48,37.69,37.47,37.68,1416194.0,36.4501,36.6544,36.4404,36.6446,1416194.0
2023-08-17 10:55:00,37.67,37.7,37.45,37.46,1256799.0,36.6349,36.6641,36.4209,36.4307,1256799.0
2023-08-17 11:00:00,37.46,37.5,37.37,37.42,766842.0,36.4307,36.4696,36.3431,36.3918,766842.0
2023-08-17 11:05:00,37.42,37.54,37.33,37.36,1077626.0,36.3918,36.5085,36.3042,36.3334,1077626.0
2023-08-17 11:10:00,37.36,37.49,37.35,37.41,956981.0,36.3334,36.4598,36.3237,36.382,956981.0
2023-08-17 11:15:00,37.41,37.46,37.32,37.33,794904.0,36.382,36.4307,36.2945,36.3042,794904.0
2023-08-17 11:20:00,37.33,37.51,37.26,37.49,1302644.0,36.3042,36.4793,36.2362,36.4598,1302644.0
2023-08-17 11:25:00,37.49,37.52,37.3,37.31,676639.0,36.4598,36.489,36.2751,36.2848,676639.0
2023-08-17 11:30:00,37.31,37.35,37.22,37.32,930515.0,36.2848,36.3237,36.1973,36.2945,930515.0
2023-08-17 11:35:00,37.32,37.44,37.24,37.33,1077260.0,36.2945,36.4112,36.2167,36.3042,1077260.0
2023-08-17 11:40:00,37.32,37.49,37.31,37.39,911873.0,36.2945,36.4598,36.2848,36.3626,911873.0
2023-08-17 11:45:00,37.38,37.43,37.29,37.3,744723.0,36.3529,36.4015,36.2653,36.2751,744723.0
2023-08-17 11:50:00,37.31,37.54,37.29,37.39,1341646.0,36.2848,36.5085,36.2653,36.3626,1341646.0
2023-08-17 11:55:00,37.39,37.6,37.36,37.57,1113427.0,36.3626,36.5668,36.3334,36.5377,1113427.0
2023-08-17 12:00:00,37.58,37.59,37.47,37.5,648537.0,36.5474,36.5571,36.4404,36.4696,648537.0
2023-08-17 12:05:00,37.5,37.51,37.35,37.43,790813.0,36.4696,36.4793,36.3237,36.4015,790813.0
2023-08-17 12:10:00,37.44,37.62,37.43,37.59,1075183.0,36.4112,36.5863,36.4015,36.5571,1075183.0
2023-08-17 12:15:00,37.59,37.65,37.52,37.61,977915.0,36.5571,36.6155,36.489,36.5766,977915.0
2023-08-17 12:20:00,37.61,37.77,37.54,37.76,1452586.0,36.5766,36.7322,36.5085,36.7224,1452586.0
2023-08-17 12:25:00,37.76,37.89,37.73,37.84,1381502.0,36.7224,36.8489,36.6933,36.8002,1381502.0
2023-08-17 12:30:00,37.85,37.88,37.72,37.75,1018501.0,36.81,36.8391,36.6835,36.7127,1018501.0
2023-08-17 12:35:00,37.75,37.76,37.66,37.68,732942.0,36.7127,36.7224,36.6252,36.6446,732942.0
2023-08-17 12:40:00,37.67,37.76,37.66,37.73,828887.0,36.6349,36.7224,36.6252,36.6933,828887.0
2023-08-17 12:45:00,37.73,37.76,37.66,37.75,647620.0,36.6933,36.7224,36.6252,36.7127,647620.0
2023-08-17 12:50:00,37.74,37.89,37.74,37.89,1071640.0,36.703,36.8489,36.703,36.8489,1071640.0
2023-08-17 12:55:00,37.89,37.94,37.86,37.94,996659.0,36.8489,36.8975,36.8197,36.8975,996659.0
2023-08-17 13:00:00,37.94,37.98,37.83,37.83,1108857.0,36.8975,36.9364,36.7905,36.7905,1108857.0
2023-08-17 13:05:00,37.84,37.89,37.78,37.79,670360.0,36.8002,36.8489,36.7419,36.7516,670360.0
2023-08-17 13:10:00,37.78,37.79,37.72,37.77,663120.0,36.7419,36.7516,36.6835,36.7322,663120.0
2023-08-17 13:15:00,37.77,37.84,37.7,37.73,675879.0,36.7322,36.8002,36.6641,36.6933,675879.0
2023-08-17 13:20:00,37.72,37.73,37.58,37.59,840064.0,36.6835,36.6933,36.5474,36.5571,840064.0
2023-08-17 13:25:00,37.59,37.65,37.55,37.59,801078.0,36.5571,36.6155,36.5182,36.5571,801078.0
2023-08-17 13:30:00,37.58,37.58,37.45,37.47,962482.0,36.5474,36.5474,36.4209,36.4404,962482.0
2023-08-17 13:35:00,37.46,37.51,37.44,37.46,533260.0,36.4307,36.4793,36.4112,36.4307,533260.0
2023-08-17 13:40:00,37.47,37.5,37.24,37.3,1326945.0,36.4404,36.4696,36.2167,36.2751,1326945.0
2023-08-17 13:45:00,37.29,37.34,37.26,37.3,805198.0,36.2653,36.314,36.2362,36.2751,805198.0
2023-08-17 13:50:00,37.29,37.42,37.29,37.4,836084.0,36.2653,36.3918,36.2653,36.3723,836084.0
2023-08-17 13:55:00,37.4,37.4,37.32,37.38,530278.0,36.3723,36.3723,36.2945,36.3529,530278.0
2023-08-17 14:00:00,37.37,37.41,37.26,37.27,625906.0,36.3431,36.382,36.2362,36.2459,625906.0
2023-08-17 14:05:00,37.26,37.34,37.18,37.32,1188115.0,36.2362,36.314,36.1584,36.2945,1188115.0
2023-08-17 14:10:00,37.31,37.32,37.23,37.25,482684.0,36.2848,36.2945,36.207,36.2264,482684.0
2023-08-17 14:15:00,37.24,37.24,37.12,37.17,1139370.0,36.2167,36.2167,36.1,36.1486,1139370.0
2023-08-17 14:20:00,37.16,37.19,37.09,37.18,677748.0,36.1389,36.1681,36.0708,36.1584,677748.0
2023-08-17 14:25:00,37.18,37.28,37.17,37.23,887842.0,36.1584,36.2556,36.1486,36.207,887842.0
2023-08-17 14:30:00,37.23,37.24,37.06,37.12,994500.0,36.207,36.2167,36.0417,36.1,994500.0
2023-08-17 14:35:00,37.11,37.17,37.02,37.13,884768.0,36.0903,36.1486,36.0028,36.1097,884768.0
2023-08-17 14:40:00,37.13,37.14,37.0,37.0,683447.0,36.1097,36.1195,35.9833,35.9833,683447.0
2023-08-17 14:45:00,37.01,37.06,36.9,37.02,1409963.0,35.993,36.0417,35.8861,36.0028,1409963.0
2023-08-17 14:50:00,37.01,37.08,36.88,36.9,1411771.0,35.993,36.0611,35.8666,35.8861,1411771.0
2023-08-17 14:55:00,36.91,36.94,36.78,36.88,1888529.0,35.8958,35.925,35.7694,35.8666,1888529.0
2023-08-17 15:00:00,36.87,36.96,36.78,36.8,1067278.0,35.8569,35.9444,35.7694,35.7888,1067278.0
2023-08-17 15:05:00,36.79,36.9,36.67,36.68,1698533.0,35.7791,35.8861,35.6624,35.6721,1698533.0
2023-08-17 15:10:00,36.68,36.7,36.54,36.57,2513840.0,35.6721,35.6916,35.536,35.5651,2513840.0
2023-08-17 15:15:00,36.58,36.64,36.43,36.63,2022709.0,35.5749,35.6332,35.429,35.6235,2022709.0
2023-08-17 15:20:00,36.63,36.67,36.48,36.53,1543379.0,35.6235,35.6624,35.4776,35.5262,1543379.0
2023-08-17 15:25:00,36.53,36.76,36.52,36.75,1963126.0,35.5262,35.7499,35.5165,35.7402,1963126.0
2023-08-17 15:30:00,36.74,36.8,36.55,36.64,1755579.0,35.7305,35.7888,35.5457,35.6332,1755579.0
2023-08-17 15:35:00,36.64,36.74,36.6,36.65,1185609.0,35.6332,35.7305,35.5943,35.6429,1185609.0
2023-08-17 15:40:00,36.65,36.72,36.52,36.54,1164511.0,35.6429,35.711,35.5165,35.536,1164511.0
2023-08-17 15:45:00,36.54,36.64,36.46,36.56,1461239.0,35.536,35.6332,35.4582,35.5554,1461239.0
2023-08-17 15:50:00,36.56,36.83,36.56,36.83,1880963.0,35.5554,35.818,35.5554,35.818,1880963.0
2023-08-17 15:55:00,36.82,36.85,36.55,36.57,2653855.0,35.8083,35.8374,35.5457,35.5651,2653855.0
2023-08-18 09:30:00,35.53,35.85,35.47,35.64,6319311.0,34.5537,34.8649,34.4954,34.6607,6319311.0
2023-08-18 09:35:00,35.65,35.85,35.5,35.8,5579780.0,34.6704,34.8649,34.5245,34.8163,5579780.0
2023-08-18 09:40:00,35.81,35.85,35.58,35.78,3343794.0,34.826,34.8649,34.6023,34.7968,3343794.0
2023-08-18 09:45:00,35.77,35.93,35.6,35.9,2745947.0,34.7871,34.9427,34.6218,34.9135,2745947.0
2023-08-18 09:50:00,35.89,36.02,35.7,35.77,3071259.0,34.9038,35.0302,34.719,34.7871,3071259.0
2023-08-18 09:55:00,35.78,35.79,35.54,35.61,2226515.0,34.7968,34.8066,34.5634,34.6315,2226515.0
2023-08-18 10:00:00,35.6,35.64,35.42,35.64,2316804.0,34.6218,34.6607,34.4467,34.6607,2316804.0
2023-08-18 10:05:00,35.63,35.64,35.46,35.6,1471286.0,34.651,34.6607,34.4856,34.6218,1471286.0
2023-08-18 10:10:00,35.61,35.72,35.52,35.67,2313466.0,34.6315,34.7385,34.544,34.6899,2313466.0
2023-08-18 10:15:00,35.67,35.69,35.37,35.65,2324302.0,34.6899,34.7093,34.3981,34.6704,2324302.0
2023-08-18 10:20:00,35.65,35.84,35.63,35.82,2069955.0,34.6704,34.8552,34.651,34.8357,2069955.0
2023-08-18 10:25:00,35.83,35.84,35.57,35.58,1264062.0,34.8455,34.8552,34.5926,34.6023,1264062.0
2023-08-18 10:30:00,35.58,35.79,35.56,35.79,1292166.0,34.6023,34.8066,34.5829,34.8066,1292166.0
2023-08-18 10:35:00,35.78,36.01,35.76,35.95,2716304.0,34.7968,35.0205,34.7774,34.9622,2716304.0
2023-08-18 10:40:00,35.95,36.04,35.92,35.99,1272566.0,34.9622,35.0497,34.933,35.0011,1272566.0
2023-08-18 10:45:00,36.0,36.01,35.86,35.9,1127661.0,35.0108,35.0205,34.8746,34.9135,1127661.0
2023-08-18 10:50:00,35.9,35.93,35.7,35.78,1357244.0,34.9135,34.9427,34.719,34.7968,1357244.0
2023-08-18 10:55:00,35.78,35.91,35.74,35.91,1158857.0,34.7968,34.9233,34.7579,34.9233,1158857.0
2023-08-18 11:00:00,35.91,36.1,35.9,36.09,2081496.0,34.9233,35.108,34.9135,35.0983,2081496.0
2023-08-18 11:05:00,36.09,36.14,35.85,35.89,1764078.0,35.0983,35.1469,34.8649,34.9038,1764078.0
2023-08-18 11:10:00,35.89,36.06,35.88,36.02,1627881.0,34.9038,35.0691,34.8941,35.0302,1627881.0
2023-08-18 11:15:00,36.03,36.16,36.0,36.02,1536246.0,35.04,35.1664,35.0108,35.0302,1536246.0
2023-08-18 11:20:00,36.03,36.09,35.94,35.98,1106143.0,35.04,35.0983,34.9524,34.9913,1106143.0
2023-08-18 11:25:00,35.98,36.01,35.83,35.84,1768256.0,34.9913,35.0205,34.8455,34.8552,1768256.0
2023-08-18 11:30:00,35.83,35.93,35.79,35.81,1106269.0,34.8455,34.9427,34.8066,34.826,1106269.0
2023-08-18 11:35:00,35.82,35.94,35.8,35.83,1044508.0,34.8357,34.9524,34.8163,34.8455,1044508.0
2023-08-18 11:40:00,35.83,35.92,35.66,35.91,1956900.0,34.8455,34.933,34.6801,34.9233,1956900.0
2023-08-18 11:45:00,35.92,35.99,35.86,35.97,2208656.0,34.933,35.0011,34.8746,34.9816,2208656.0
2023-08-18 11:50:00,35.97,36.2,35.96,36.17,1261602.0,34.9816,35.2053,34.9719,35.1761,1261602.0
2023-08-18 11:55:00,36.17,36.36,36.15,36.32,1519539.0,35.1761,35.3609,35.1567,35.322,1519539.0
2023-08-18 12:00:00,36.32,36.38,36.24,36.33,1231345.0,35.322,35.3803,35.2442,35.3317,1231345.0
2023-08-18 12:05:00,36.34,36.42,36.3,36.39,1039770.0,35.3414,35.4193,35.3025,35.3901,1039770.0
2023-08-18 12:10:00,36.38,36.43,36.19,36.27,1367486.0,35.3803,35.429,35.1956,35.2734,1367486.0
2023-08-18 12:15:00,36.27,36.28,36.14,36.17,825146.0,35.2734,35.2831,35.1469,35.1761,825146.0
2023-08-18 12:20:00,36.16,36.24,36.13,36.17,814944.0,35.1664,35.2442,35.1372,35.1761,814944.0
2023-08-18 12:25:00,36.16,36.18,36.09,36.11,716829.0,35.1664,35.1858,35.0983,35.1178,716829.0
2023-08-18 12:30:00,36.11,36.21,36.07,36.16,735940.0,35.1178,35.215,35.0789,35.1664,735940.0
2023-08-18 12:35:00,36.16,36.24,36.11,36.21,980392.0,35.1664,35.2442,35.1178,35.215,980392.0
2023-08-18 12:40:00,36.22,36.33,36.18,36.32,527341.0,35.2247,35.3317,35.1858,35.322,527341.0
2023-08-18 12:45:00,36.32,36.39,36.24,36.35,701584.0,35.322,35.3901,35.2442,35.3512,701584.0
2023-08-18 12:50:00,36.36,36.4,36.29,36.31,711606.0,35.3609,35.3998,35.2928,35.3123,711606.0
2023-08-18 12:55:00,36.32,36.32,36.14,36.15,913176.0,35.322,35.322,35.1469,35.1567,913176.0
2023-08-18 13:00:00,36.16,36.2,36.06,36.19,815341.0,35.1664,35.2053,35.0691,35.1956,815341.0
2023-08-18 13:05:00,36.2,36.29,36.08,36.11,935883.0,35.2053,35.2928,35.0886,35.1178,935883.0
2023-08-18 13:10:00,36.12,36.14,36.02,36.11,820801.0,35.1275,35.1469,35.0302,35.1178,820801.0
2023-08-18 13:15:00,36.1,36.17,36.02,36.03,661244.0,35.108,35.1761,35.0302,35.04,661244.0
2023-08-18 13:20:00,36.04,36.08,35.89,35.9,1126152.0,35.0497,35.0886,34.9038,34.9135,1126152.0
2023-08-18 13:25:00,35.89,36.12,35.8,36.1,1259722.0,34.9038,35.1275,34.8163,35.108,1259722.0
2023-08-18 13:30:00,36.11,36.22,36.06,36.2,1279732.0,35.1178,35.2247,35.0691,35.2053,1279732.0
2023-08-18 13:35:00,36.2,36.21,36.04,36.06,815987.0,35.2053,35.215,35.0497,35.0691,815987.0
2023-08-18 13:40:00,36.07,36.18,35.99,36.18,760904.0,35.0789,35.1858,35.0011,35.1858,760904.0
2023-08-18 13:45:00,36.19,36.26,36.14,36.23,600890.0,35.1956,35.2636,35.1469,35.2345,600890.0
2023-08-18 13:50:00,36.23,36.3,36.18,36.28,623259.0,35.2345,35.3025,35.1858,35.2831,623259.0
2023-08-18 13:55:00,36.28,36.28,36.18,36.27,521863.0,35.2831,35.2831,35.1858,35.2734,521863.0
2023-08-18 14:00:00,36.27,36.32,36.25,36.31,716083.0,35.2734,35.322,35.2539,35.3123,716083.0
2023-08-18 14:05:00,36.3,36.4,36.29,36.31,1063436.0,35.3025,35.3998,35.2928,35.3123,1063436.0
2023-08-18 14:10:00,36.31,36.32,36.15,36.29,1264963.0,35.3123,35.322,35.1567,35.2928,1264963.0
2023-08-18 14:15:00,36.29,36.39,36.22,36.32,1272676.0,35.2928,35.3901,35.2247,35.322,1272676.0
2023-08-18 14:20:00,36.32,36.41,36.27,36.32,887333.0,35.322,35.4095,35.2734,35.322,887333.0
2023-08-18 14:25:00,36.32,36.35,36.22,36.33,714701.0,35.322,35.3512,35.2247,35.3317,714701.0
2023-08-18 14:30:00,36.33,36.51,36.3,36.45,1249311.0,35.3317,35.5068,35.3025,35.4484,1249311.0
2023-08-18 14:35:00,36.46,36.57,36.44,36.56,883032.0,35.4582,35.5651,35.4387,35.5554,883032.0
2023-08-18 14:40:00,36.57,36.63,36.46,36.49,1674358.0,35.5651,35.6235,35.4582,35.4873,1674358.0
2023-08-18 14:45:00,36.5,36.6,36.45,36.58,880842.0,35.4971,35.5943,35.4484,35.5749,880842.0
2023-08-18 14:50:00,36.58,36.58,36.39,36.45,947531.0,35.5749,35.5749,35.3901,35.4484,947531.0
2023-08-18 14:55:00,36.45,36.53,36.38,36.4,708642.0,35.4484,35.5262,35.3803,35.3998,708642.0
2023-08-18 15:00:00,36.41,36.41,36.28,36.39,1099673.0,35.4095,35.4095,35.2831,35.3901,1099673.0
2023-08-18 15:05:00,36.39,36.49,36.35,36.37,939363.0,35.3901,35.4873,35.3512,35.3706,939363.0
2023-08-18 15:10:00,36.37,36.39,36.22,36.27,1127480.0,35.3706,35.3901,35.2247,35.2734,1127480.0
2023-08-18 15:15:00,36.26,36.34,36.23,36.31,1108040.0,35.2636,35.3414,35.2345,35.3123,1108040.0
2023-08-18 15:20:00,36.32,36.41,36.25,36.32,795979.0,35.322,35.4095,35.2539,35.322,795979.0
2023-08-18 15:25:00,36.32,36.47,36.31,36.45,760419.0,35.322,35.4679,35.3123,35.4484,760419.0
2023-08-18 15:30:00,36.45,36.48,36.39,36.46,637011.0,35.4484,35.4776,35.3901,35.4582,637011.0
2023-08-18 15:35:00,36.47,36.47,36.36,36.42,560486.0,35.4679,35.4679,35.3609,35.4193,560486.0
2023-08-18 15:40:00,36.43,36.61,36.42,36.59,1321714.0,35.429,35.604,35.4193,35.5846,1321714.0
2023-08-18 15:45:00,36.58,36.81,36.57,36.74,1892359.0,35.5749,35.7985,35.5651,35.7305,1892359.0
2023-08-18 15:50:00,36.75,36.79,36.42,36.44,1790364.0,35.7402,35.7791,35.4193,35.4387,1790364.0
2023-08-18 15:55:00,36.44,36.44,36.28,36.43,2887048.0,35.4387,35.4387,35.2831,35.429,2887048.0
2023-08-21 09:30:00,36.87,37.15,36.82,37.14,2778747.0,35.8569,36.1292,35.8083,36.1195,2778747.0
2023-08-21 09:35:00,37.14,37.42,37.14,37.36,2706107.0,36.1195,36.3918,36.1195,36.3334,2706107.0
2023-08-21 09:40:00,37.37,37.46,37.31,37.33,1746167.0,36.3431,36.4307,36.2848,36.3042,1746167.0
2023-08-21 09:45:00,37.34,37.36,37.21,37.27,1481337.0,36.314,36.3334,36.1875,36.2459,1481337.0
2023-08-21 09:50:00,37.27,37.38,37.18,37.34,1374190.0,36.2459,36.3529,36.1584,36.314,1374190.0
2023-08-21 09:55:00,37.34,37.64,37.32,37.64,1712544.0,36.314,36.6057,36.2945,36.6057,1712544.0
2023-08-21 10:00:00,37.64,37.67,37.55,37.65,1339364.0,36.6057,36.6349,36.5182,36.6155,1339364.0
2023-08-21 10:05:00,37.66,37.78,37.64,37.7,1501968.0,36.6252,36.7419,36.6057,36.6641,1501968.0
2023-08-21 10:10:00,37.7,37.71,37.47,37.5,1340775.0,36.6641,36.6738,36.4404,36.4696,1340775.0
2023-08-21 10:15:00,37.49,37.51,37.36,37.45,1680889.0,36.4598,36.4793,36.3334,36.4209,1680889.0
2023-08-21 10:20:00,37.45,37.46,37.22,37.22,1589371.0,36.4209,36.4307,36.1973,36.1973,1589371.0
2023-08-21 10:25:00,37.23,37.25,36.99,37.02,2533349.0,36.207,36.2264,35.9736,36.0028,2533349.0
2023-08-21 10:30:00,37.02,37.15,36.95,37.13,2456269.0,36.0028,36.1292,35.9347,36.1097,2456269.0
2023-08-21 10:35:00,37.12,37.18,37.02,37.13,1773878.0,36.1,36.1584,36.0028,36.1097,1773878.0
2023-08-21 10:40:00,37.13,37.29,37.1,37.19,1788874.0,36.1097,36.2653,36.0806,36.1681,1788874.0
2023-08-21 10:45:00,37.19,37.3,37.12,37.18,961604.0,36.1681,36.2751,36.1,36.1584,961604.0
2023-08-21 10:50:00,37.2,37.2,37.02,37.1,2058956.0,36.1778,36.1778,36.0028,36.0806,2058956.0
2023-08-21 10:55:00,37.1,37.16,37.02,37.03,1621335.0,36.0806,36.1389,36.0028,36.0125,1621335.0
2023-08-21 11:00:00,37.03,37.21,36.93,37.18,1434017.0,36.0125,36.1875,35.9152,36.1584,1434017.0
2023-08-21 11:05:00,37.17,37.22,36.94,37.0,963375.0,36.1486,36.1973,35.925,35.9833,963375.0
2023-08-21 11:10:00,37.0,37.02,36.83,36.89,1558685.0,35.9833,36.0028,35.818,35.8763,1558685.0
2023-08-21 11:15:00,36.89,36.91,36.75,36.89,1736163.0,35.8763,35.8958,35.7402,35.8763,1736163.0
2023-08-21 11:20:00,36.89,36.97,36.84,36.88,2012048.0,35.8763,35.9541,35.8277,35.8666,2012048.0
2023-08-21 11:25:00,36.89,36.93,36.82,36.89,582249.0,35.8763,35.9152,35.8083,35.8763,582249.0
2023-08-21 11:30:00,36.88,37.07,36.86,37.02,1117724.0,35.8666,36.0514,35.8472,36.0028,1117724.0
2023-08-21 11:35:00,37.03,37.06,36.85,36.9,720974.0,36.0125,36.0417,35.8374,35.8861,720974.0
2023-08-21 11:40:00,36.9,36.93,36.76,36.77,790264.0,35.8861,35.9152,35.7499,35.7596,790264.0
2023-08-21 11:45:00,36.76,36.89,36.71,36.85,798334.0,35.7499,35.8763,35.7013,35.8374,798334.0
2023-08-21 11:50:00,36.84,36.92,36.79,36.83,559456.0,35.8277,35.9055,35.7791,35.818,559456.0
2023-08-21 11:55:00,36.84,36.93,36.81,36.88,495452.0,35.8277,35.9152,35.7985,35.8666,495452.0
2023-08-21 12:00:00,36.87,37.0,36.85,36.98,727800.0,35.8569,35.9833,35.8374,35.9639,727800.0
2023-08-21 12:05:00,36.97,36.99,36.9,36.94,424518.0,35.9541,35.9736,35.8861,35.925,424518.0
2023-08-21 12:10:00,36.94,37.08,36.86,37.06,875323.0,35.925,36.0611,35.8472,36.0417,875323.0
2023-08-21 12:15:00,37.06,37.18,37.06,37.16,919872.0,36.0417,36.1584,36.0417,36.1389,919872.0
2023-08-21 12:20:00,37.16,37.34,37.15,37.32,976013.0,36.1389,36.314,36.1292,36.2945,976013.0
2023-08-21 12:25:00,37.32,37.37,37.31,37.36,790474.0,36.2945,36.3431,36.2848,36.3334,790474.0
2023-08-21 12:30:00,37.36,37.4,37.3,37.35,785961.0,36.3334,36.3723,36.2751,36.3237,785961.0
2023-08-21 12:35:00,37.35,37.38,37.29,37.35,746366.0,36.3237,36.3529,36.2653,36.3237,746366.0
2023-08-21 12:40:00,37.35,37.44,37.34,37.41,596276.0,36.3237,36.4112,36.314,36.382,596276.0
2023-08-21 12:45:00,37.41,37.51,37.4,37.5,863990.0,36.382,36.4793,36.3723,36.4696,863990.0
2023-08-21 12:50:00,37.5,37.5,37.42,37.43,569602.0,36.4696,36.4696,36.3918,36.4015,569602.0
2023-08-21 12:55:00,37.44,37.57,37.4,37.54,730376.0,36.4112,36.5377,36.3723,36.5085,730376.0
2023-08-21 13:00:00,37.55,37.59,37.44,37.44,771600.0,36.5182,36.5571,36.4112,36.4112,771600.0
2023-08-21 13:05:00,37.45,37.58,37.43,37.55,604997.0,36.4209,36.5474,36.4015,36.5182,604997.0
2023-08-21 13:10:00,37.55,37.57,37.47,37.49,635838.0,36.5182,36.5377,36.4404,36.4598,635838.0
2023-08-21 13:15:00,37.48,37.65,37.48,37.65,848652.0,36.4501,36.6155,36.4501,36.6155,848652.0
2023-08-21 13:20:00,37.65,37.77,37.65,37.76,893447.0,36.6155,36.7322,36.6155,36.7224,893447.0
2023-08-21 13:25:00,37.76,37.88,37.75,37.78,1118007.0,36.7224,36.8391,36.7127,36.7419,1118007.0
2023-08-21 13:30:00,37.77,37.88,37.74,37.83,858104.0,36.7322,36.8391,36.703,36.7905,858104.0
2023-08-21 13:35:00,37.83,37.92,37.83,37.85,773838.0,36.7905,36.878,36.7905,36.81,773838.0
2023-08-21 13:40:00,37.86,37.97,37.85,37.97,1038921.0,36.8197,36.9267,36.81,36.9267,1038921.0
2023-08-21 13:45:00,37.96,38.0,37.9,37.95,798220.0,36.9169,36.9558,36.8586,36.9072,798220.0
2023-08-21 13:50:00,37.95,37.97,37.84,37.87,1622301.0,36.9072,36.9267,36.8002,36.8294,1622301.0
2023-08-21 13:55:00,37.86,37.88,37.79,37.86,847937.0,36.8197,36.8391,36.7516,36.8197,847937.0
2023-08-21 14:00:00,37.86,37.92,37.82,37.89,1026644.0,36.8197,36.878,36.7808,36.8489,1026644.0
2023-08-21 14:05:00,37.89,37.95,37.85,37.89,492273.0,36.8489,36.9072,36.81,36.8489,492273.0
2023-08-21 14:10:00,37.9,38.02,37.9,37.99,1006696.0,36.8586,36.9753,36.8586,36.9461,1006696.0
2023-08-21 14:15:00,37.98,38.03,37.97,38.0,614141.0,36.9364,36.985,36.9267,36.9558,614141.0
2023-08-21 14:20:00,38.01,38.09,37.98,37.98,871719.0,36.9656,37.0434,36.9364,36.9364,871719.0
2023-08-21 14:25:00,37.99,38.02,37.88,37.95,803413.0,36.9461,36.9753,36.8391,36.9072,803413.0
2023-08-21 14:30:00,37.96,38.02,37.92,37.94,547039.0,36.9169,36.9753,36.878,36.8975,547039.0
2023-08-21 14:35:00,37.94,38.06,37.94,38.02,514553.0,36.8975,37.0142,36.8975,36.9753,514553.0
2023-08-21 14:40:00,38.02,38.15,38.01,38.12,1098493.0,36.9753,37.1017,36.9656,37.0725,1098493.0
2023-08-21 14:45:00,38.11,38.22,38.09,38.2,727492.0,37.0628,37.1698,37.0434,37.1503,727492.0
2023-08-21 14:50:00,38.21,38.22,38.14,38.17,627208.0,37.1601,37.1698,37.092,37.1212,627208.0
2023-08-21 14:55:00,38.18,38.19,38.09,38.13,794455.0,37.1309,37.1406,37.0434,37.0823,794455.0
2023-08-21 15:00:00,38.13,38.24,38.13,38.2,1015173.0,37.0823,37.1892,37.0823,37.1503,1015173.0
2023-08-21 15:05:00,38.21,38.26,38.15,38.2,891721.0,37.1601,37.2087,37.1017,37.1503,891721.0
2023-08-21 15:10:00,38.19,38.24,38.12,38.23,766996.0,37.1406,37.1892,37.0725,37.1795,766996.0
2023-08-21 15:15:00,38.23,38.29,38.22,38.24,809507.0,37.1795,37.2379,37.1698,37.1892,809507.0
2023-08-21 15:20:00,38.25,38.31,38.21,38.29,822312.0,37.199,37.2573,37.1601,37.2379,822312.0
2023-08-21 15:25:00,38.28,38.3,38.18,38.19,751840.0,37.2281,37.2476,37.1309,37.1406,751840.0
2023-08-21 15:30:00,38.19,38.25,38.13,38.23,1211961.0,37.1406,37.199,37.0823,37.1795,1211961.0
2023-08-21 15:35:00,38.22,38.29,38.19,38.26,994297.0,37.1698,37.2379,37.1406,37.2087,994297.0
2023-08-21 15:40:00,38.26,38.38,38.25,38.32,1057901.0,37.2087,37.3254,37.199,37.267,1057901.0
2023-08-21 15:45:00,38.31,38.32,38.24,38.26,941161.0,37.2573,37.267,37.1892,37.2087,941161.0
2023-08-21 15:50:00,38.26,38.33,38.22,38.26,1443534.0,37.2087,37.2768,37.1698,37.2087,1443534.0
2023-08-21 15:55:00,38.26,38.27,38.11,38.19,1978761.0,37.2087,37.2184,37.0628,37.1406,1978761.0
2023-08-22 09:30:00,38.97,38.98,38.77,38.88,3349543.0,37.8992,37.9089,37.7047,37.8117,3349543.0
2023-08-22 09:35:00,38.88,38.88,38.53,38.57,2115924.0,37.8117,37.8117,37.4713,37.5102,2115924.0
2023-08-22 09:40:00,38.57,38.65,38.42,38.62,2027020.0,37.5102,37.588,37.3643,37.5588,2027020.0
2023-08-22 09:45:00,38.62,38.73,38.54,38.55,1908994.0,37.5588,37.6658,37.481,37.4907,1908994.0
2023-08-22 09:50:00,38.56,38.61,38.35,38.39,1672292.0,37.5004,37.5491,37.2962,37.3351,1672292.0
2023-08-22 09:55:00,38.4,38.4,38.26,38.31,1847017.0,37.3448,37.3448,37.2087,37.2573,1847017.0
2023-08-22 10:00:00,38.31,38.44,38.28,38.44,1353559.0,37.2573,37.3837,37.2281,37.3837,1353559.0
2023-08-22 10:05:00,38.44,38.55,38.37,38.39,1424522.0,37.3837,37.4907,37.3157,37.3351,1424522.0
2023-08-22 10:10:00,38.38,38.69,38.36,38.62,1997936.0,37.3254,37.6269,37.3059,37.5588,1997936.0
2023-08-22 10:15:00,38.61,38.72,38.5,38.64,1592244.0,37.5491,37.6561,37.4421,37.5782,1592244.0
2023-08-22 10:20:00,38.63,38.72,38.39,38.41,1677719.0,37.5685,37.6561,37.3351,37.3546,1677719.0
2023-08-22 10:25:00,38.41,38.51,38.32,38.37,1079693.0,37.3546,37.4518,37.267,37.3157,1079693.0
2023-08-22 10:30:00,38.37,38.38,38.04,38.1,2455323.0,37.3157,37.3254,36.9947,37.0531,2455323.0
2023-08-22 10:35:00,38.1,38.27,38.06,38.23,1596983.0,37.0531,37.2184,37.0142,37.1795,1596983.0
2023-08-22 10:40:00,38.24,38.31,38.15,38.27,1118223.0,37.1892,37.2573,37.1017,37.2184,1118223.0
2023-08-22 10:45:00,38.27,38.37,38.19,38.33,1084497.0,37.2184,37.3157,37.1406,37.2768,1084497.0
2023-08-22 10:50:00,38.33,38.58,38.29,38.56,1336595.0,37.2768,37.5199,37.2379,37.5004,1336595.0
2023-08-22 10:55:00,38.56,38.68,38.56,38.65,1140089.0,37.5004,37.6171,37.5004,37.588,1140089.0
2023-08-22 11:00:00,38.65,38.7,38.57,38.6,841859.0,37.588,37.6366,37.5102,37.5393,841859.0
2023-08-22 11:05:00,38.6,38.62,38.44,38.48,989072.0,37.5393,37.5588,37.3837,37.4226,989072.0
2023-08-22 11:10:00,38.49,38.67,38.4,38.41,1007902.0,37.4324,37.6074,37.3448,37.3546,1007902.0
2023-08-22 11:15:00,38.41,38.52,38.33,38.46,821036.0,37.3546,37.4615,37.2768,37.4032,821036.0
2023-08-22 11:20:00,38.46,38.63,38.45,38.51,719255.0,37.4032,37.5685,37.3935,37.4518,719255.0
2023-08-22 11:25:00,38.51,38.56,38.41,38.44,604775.0,37.4518,37.5004,37.3546,37.3837,604775.0
2023-08-22 11:30:00,38.44,38.56,38.38,38.48,657777.0,37.3837,37.5004,37.3254,37.4226,657777.0
2023-08-22 11:35:00,38.49,38.55,38.32,38.32,995728.0,37.4324,37.4907,37.267,37.267,995728.0
2023-08-22 11:40:00,38.32,38.39,38.27,38.28,817950.0,37.267,37.3351,37.2184,37.2281,817950.0
2023-08-22 11:45:00,38.28,38.38,38.26,38.36,396997.0,37.2281,37.3254,37.2087,37.3059,396997.0
2023-08-22 11:50:00,38.37,38.38,38.09,38.12,1144017.0,37.3157,37.3254,37.0434,37.0725,1144017.0
2023-08-22 11:55:00,38.11,38.19,38.07,38.16,733556.0,37.0628,37.1406,37.0239,37.1114,733556.0
2023-08-22 12:00:00,38.16,38.2,38.08,38.1,876317.0,37.1114,37.1503,37.0336,37.0531,876317.0
2023-08-22 12:05:00,38.11,38.16,38.03,38.07,813281.0,37.0628,37.1114,36.985,37.0239,813281.0
2023-08-22 12:10:00,38.07,38.08,37.84,37.86,1755510.0,37.0239,37.0336,36.8002,36.8197,1755510.0
2023-08-22 12:15:00,37.85,37.9,37.77,37.88,1713617.0,36.81,36.8586,36.7322,36.8391,1713617.0
2023-08-22 12:20:00,37.87,37.91,37.83,37.9,825025.0,36.8294,36.8683,36.7905,36.8586,825025.0
2023-08-22 12:25:00,37.91,38.03,37.83,38.0,1087873.0,36.8683,36.985,36.7905,36.9558,1087873.0
2023-08-22 12:30:00,38.0,38.07,37.91,37.94,1196920.0,36.9558,37.0239,36.8683,36.8975,1196920.0
2023-08-22 12:35:00,37.93,38.15,37.91,38.15,996486.0,36.8878,37.1017,36.8683,37.1017,996486.0
2023-08-22 12:40:00,38.15,38.22,38.13,38.17,740577.0,37.1017,37.1698,37.0823,37.1212,740577.0
2023-08-22 12:45:00,38.18,38.22,38.13,38.17,482133.0,37.1309,37.1698,37.0823,37.1212,482133.0
2023-08-22 12:50:00,38.16,38.27,38.15,38.24,688131.0,37.1114,37.2184,37.1017,37.1892,688131.0
2023-08-22 12:55:00,38.23,38.25,38.05,38.08,1014328.0,37.1795,37.199,37.0045,37.0336,1014328.0
2023-08-22 13:00:00,38.08,38.14,37.87,37.91,1682595.0,37.0336,37.092,36.8294,36.8683,1682595.0
2023-08-22 13:05:00,37.91,38.04,37.85,38.0,1341023.0,36.8683,36.9947,36.81,36.9558,1341023.0
2023-08-22 13:10:00,38.0,38.06,37.88,37.9,1320968.0,36.9558,37.0142,36.8391,36.8586,1320968.0
2023-08-22 13:15:00,37.9,37.93,37.79,37.87,805517.0,36.8586,36.8878,36.7516,36.8294,805517.0
2023-08-22 13:20:00,37.87,37.95,37.82,37.88,687513.0,36.8294,36.9072,36.7808,36.8391,687513.0
2023-08-22 13:25:00,37.87,38.0,37.86,37.98,563129.0,36.8294,36.9558,36.8197,36.9364,563129.0
2023-08-22 13:30:00,37.98,38.01,37.93,38.01,478758.0,36.9364,36.9656,36.8878,36.9656,478758.0
2023-08-22 13:35:00,38.01,38.05,37.88,37.9,968662.0,36.9656,37.0045,36.8391,36.8586,968662.0
2023-08-22 13:40:00,37.9,37.97,37.85,37.9,472546.0,36.8586,36.9267,36.81,36.8586,472546.0
2023-08-22 13:45:00,37.9,37.95,37.81,37.86,551300.0,36.8586,36.9072,36.7711,36.8197,551300.0
2023-08-22 13:50:00,37.87,37.91,37.77,37.86,515607.0,36.8294,36.8683,36.7322,36.8197,515607.0
2023-08-22 13:55:00,37.87,38.0,37.85,37.97,614977.0,36.8294,36.9558,36.81,36.9267,614977.0
2023-08-22 14:00:00,37.97,38.01,37.82,37.94,979118.0,36.9267,36.9656,36.7808,36.8975,979118.0
2023-08-22 14:05:00,37.93,38.01,37.89,38.0,431280.0,36.8878,36.9656,36.8489,36.9558,431280.0
2023-08-22 14:10:00,37.99,38.04,37.86,37.92,979564.0,36.9461,36.9947,36.8197,36.878,979564.0
2023-08-22 14:15:00,37.92,38.0,37.87,37.92,407939.0,36.878,36.9558,36.8294,36.878,407939.0
2023-08-22 14:20:00,37.92,38.0,37.85,37.95,437379.0,36.878,36.9558,36.81,36.9072,437379.0
2023-08-22 14:25:00,37.95,38.16,37.94,38.13,846000.0,36.9072,37.1114,36.8975,37.0823,846000.0
2023-08-22 14:30:00,38.13,38.19,38.11,38.16,677130.0,37.0823,37.1406,37.0628,37.1114,677130.0
2023-08-22 14:35:00,38.17,38.21,38.08,38.14,651760.0,37.1212,37.1601,37.0336,37.092,651760.0
2023-08-22 14:40:00,38.14,38.15,37.96,38.01,1018507.0,37.092,37.1017,36.9169,36.9656,1018507.0
2023-08-22 14:45:00,38.01,38.04,37.93,38.0,775127.0,36.9656,36.9947,36.8878,36.9558,775127.0
2023-08-22 14:50:00,37.99,38.03,37.96,37.98,354555.0,36.9461,36.985,36.9169,36.9364,354555.0
2023-08-22 14:55:00,37.98,38.1,37.95,38.09,468165.0,36.9364,37.0531,36.9072,37.0434,468165.0
2023-08-22 15:00:00,38.09,38.18,38.07,38.16,664072.0,37.0434,37.1309,37.0239,37.1114,664072.0
2023-08-22 15:05:00,38.16,38.27,38.15,38.25,705726.0,37.1114,37.2184,37.1017,37.199,705726.0
2023-08-22 15:10:00,38.25,38.33,38.21,38.32,933377.0,37.199,37.2768,37.1601,37.267,933377.0
2023-08-22 15:15:00,38.33,38.36,38.17,38.17,786274.0,37.2768,37.3059,37.1212,37.1212,786274.0
2023-08-22 15:20:00,38.18,38.21,38.05,38.1,876786.0,37.1309,37.1601,37.0045,37.0531,876786.0
2023-08-22 15:25:00,38.1,38.16,37.99,38.06,661318.0,37.0531,37.1114,36.9461,37.0142,661318.0
2023-08-22 15:30:00,38.05,38.07,37.89,37.94,1076363.0,37.0045,37.0239,36.8489,36.8975,1076363.0
2023-08-22 15:35:00,37.93,37.95,37.83,37.85,386996.0,36.8878,36.9072,36.7905,36.81,386996.0
2023-08-22 15:40:00,37.84,37.85,37.77,37.79,1053193.0,36.8002,36.81,36.7322,36.7516,1053193.0
2023-08-22 15:45:00,37.79,37.88,37.77,37.82,754218.0,36.7516,36.8391,36.7322,36.7808,754218.0
2023-08-22 15:50:00,37.81,37.97,37.79,37.9,1331111.0,36.7711,36.9267,36.7516,36.8586,1331111.0
2023-08-22 15:55:00,37.91,38.05,37.91,37.98,2243925.0,36.8683,37.0045,36.8683,36.9364,2243925.0
2023-08-23 09:30:00,38.35,38.57,38.28,38.45,3120793.0,37.2962,37.5102,37.2281,37.3935,3120793.0
2023-08-23 09:35:00,38.45,38.58,38.3,38.35,2327374.0,37.3935,37.5199,37.2476,37.2962,2327374.0
2023-08-23 09:40:00,38.36,38.49,38.3,38.48,1647364.0,37.3059,37.4324,37.2476,37.4226,1647364.0
2023-08-23 09:45:00,38.48,38.8,38.45,38.7,3631436.0,37.4226,37.7339,37.3935,37.6366,3631436.0
2023-08-23 09:50:00,38.71,38.87,38.66,38.73,1585286.0,37.6463,37.8019,37.5977,37.6658,1585286.0
2023-08-23 09:55:00,38.72,39.09,38.72,38.99,2486466.0,37.6561,38.0159,37.6561,37.9186,2486466.0
2023-08-23 10:00:00,38.99,39.1,38.91,39.0,2060830.0,37.9186,38.0256,37.8408,37.9284,2060830.0
2023-08-23 10:05:00,39.0,39.11,38.91,39.09,1660377.0,37.9284,38.0353,37.8408,38.0159,1660377.0
2023-08-23 10:10:00,39.08,39.27,39.02,39.21,1540339.0,38.0062,38.1909,37.9478,38.1326,1540339.0
2023-08-23 10:15:00,39.22,39.28,39.12,39.21,1418318.0,38.1423,38.2007,38.0451,38.1326,1418318.0
2023-08-23 10:20:00,39.21,39.35,39.09,39.3,1779350.0,38.1326,38.2687,38.0159,38.2201,1779350.0
2023-08-23 10:25:00,39.3,39.38,39.23,39.25,1172458.0,38.2201,38.2979,38.152,38.1715,1172458.0
2023-08-23 10:30:00,39.25,39.37,39.25,39.35,915553.0,38.1715,38.2882,38.1715,38.2687,915553.0
2023-08-23 10:35:00,39.35,39.37,39.22,39.27,939050.0,38.2687,38.2882,38.1423,38.1909,939050.0
2023-08-23 10:40:00,39.28,39.53,39.25,39.48,1491756.0,38.2007,38.4438,38.1715,38.3952,1491756.0
2023-08-23 10:45:00,39.48,39.62,39.42,39.62,1059800.0,38.3952,38.5313,38.3368,38.5313,1059800.0
2023-08-23 10:50:00,39.62,39.68,39.54,39.64,1178564.0,38.5313,38.5897,38.4535,38.5508,1178564.0
2023-08-23 10:55:00,39.63,39.68,39.6,39.64,834293.0,38.541,38.5897,38.5119,38.5508,834293.0
2023-08-23 11:00:00,39.64,39.7,39.54,39.57,966769.0,38.5508,38.6091,38.4535,38.4827,966769.0
2023-08-23 11:05:00,39.57,39.65,39.54,39.63,1179119.0,38.4827,38.5605,38.4535,38.541,1179119.0
2023-08-23 11:10:00,39.63,39.71,39.59,39.7,958105.0,38.541,38.6188,38.5021,38.6091,958105.0
2023-08-23 11:15:00,39.71,39.74,39.63,39.73,785362.0,38.6188,38.648,38.541,38.6383,785362.0
2023-08-23 11:20:00,39.73,39.78,39.67,39.74,754347.0,38.6383,38.6869,38.5799,38.648,754347.0
2023-08-23 11:25:00,39.74,39.78,39.7,39.72,767916.0,38.648,38.6869,38.6091,38.6286,767916.0
2023-08-23 11:30:00,39.72,39.78,39.66,39.67,517687.0,38.6286,38.6869,38.5702,38.5799,517687.0
2023-08-23 11:35:00,39.68,39.74,39.61,39.72,996923.0,38.5897,38.648,38.5216,38.6286,996923.0
2023-08-23 11:40:00,39.72,39.73,39.58,39.59,727232.0,38.6286,38.6383,38.4924,38.5021,727232.0
2023-08-23 11:45:00,39.58,39.67,39.56,39.62,644672.0,38.4924,38.5799,38.473,38.5313,644672.0
2023-08-23 11:50:00,39.62,39.75,39.62,39.73,688081.0,38.5313,38.6577,38.5313,38.6383,688081.0
2023-08-23 11:55:00,39.73,39.84,39.72,39.8,810252.0,38.6383,38.7453,38.6286,38.7064,810252.0
2023-08-23 12:00:00,39.8,39.82,39.66,39.67,663798.0,38.7064,38.7258,38.5702,38.5799,663798.0
2023-08-23 12:05:00,39.67,39.68,39.61,39.63,456447.0,38.5799,38.5897,38.5216,38.541,456447.0
2023-08-23 12:10:00,39.63,39.69,39.59,39.65,491924.0,38.541,38.5994,38.5021,38.5605,491924.0
2023-08-23 12:15:00,39.65,39.67,39.55,39.61,572206.0,38.5605,38.5799,38.4632,38.5216,572206.0
2023-08-23 12:20:00,39.6,39.68,39.57,39.62,465321.0,38.5119,38.5897,38.4827,38.5313,465321.0
2023-08-23 12:25:00,39.62,39.66,39.59,39.61,274905.0,38.5313,38.5702,38.5021,38.5216,274905.0
2023-08-23 12:30:00,39.61,39.67,39.56,39.66,403973.0,38.5216,38.5799,38.473,38.5702,403973.0
2023-08-23 12:35:00,39.66,39.74,39.64,39.73,652324.0,38.5702,38.648,38.5508,38.6383,652324.0
2023-08-23 12:40:00,39.73,39.75,39.68,39.73,466791.0,38.6383,38.6577,38.5897,38.6383,466791.0
2023-08-23 12:45:00,39.73,39.78,39.7,39.76,728770.0,38.6383,38.6869,38.6091,38.6675,728770.0
2023-08-23 12:50:00,39.76,39.81,39.69,39.72,462713.0,38.6675,38.7161,38.5994,38.6286,462713.0
2023-08-23 12:55:00,39.71,39.75,39.62,39.62,531811.0,38.6188,38.6577,38.5313,38.5313,531811.0
2023-08-23 13:00:00,39.63,39.72,39.59,39.71,564334.0,38.541,38.6286,38.5021,38.6188,564334.0
2023-08-23 13:05:00,39.7,39.77,39.68,39.77,431570.0,38.6091,38.6772,38.5897,38.6772,431570.0
2023-08-23 13:10:00,39.77,39.79,39.74,39.77,337331.0,38.6772,38.6966,38.648,38.6772,337331.0
2023-08-23 13:15:00,39.77,39.94,39.76,39.93,1198789.0,38.6772,38.8425,38.6675,38.8328,1198789.0
2023-08-23 13:20:00,39.93,39.96,39.91,39.94,591322.0,38.8328,38.862,38.8134,38.8425,591322.0
2023-08-23 13:25:00,39.94,39.98,39.93,39.95,522430.0,38.8425,38.8814,38.8328,38.8523,522430.0
2023-08-23 13:30:00,39.95,40.05,39.95,40.0,948272.0,38.8523,38.9495,38.8523,38.9009,948272.0
2023-08-23 13:35:00,39.99,40.0,39.93,39.97,644586.0,38.8912,38.9009,38.8328,38.8717,644586.0
2023-08-23 13:40:00,39.97,40.03,39.95,40.01,460567.0,38.8717,38.9301,38.8523,38.9106,460567.0
2023-08-23 13:45:00,40.01,40.09,39.97,40.09,569815.0,38.9106,38.9884,38.8717,38.9884,569815.0
2023-08-23 13:50:00,40.08,40.12,40.04,40.07,543160.0,38.9787,39.0176,38.9398,38.969,543160.0
2023-08-23 13:55:00,40.08,40.12,40.06,40.08,497045.0,38.9787,39.0176,38.9592,38.9787,497045.0
2023-08-23 14:00:00,40.07,40.08,40.01,40.04,597038.0,38.969,38.9787,38.9106,38.9398,597038.0
2023-08-23 14:05:00,40.05,40.06,39.96,39.97,638860.0,38.9495,38.9592,38.862,38.8717,638860.0
2023-08-23 14:10:00,39.98,39.99,39.89,39.9,475703.0,38.8814,38.8912,38.7939,38.8036,475703.0
2023-08-23 14:15:00,39.91,39.91,39.8,39.84,717409.0,38.8134,38.8134,38.7064,38.7453,717409.0
2023-08-23 14:20:00,39.84,39.89,39.75,39.89,928374.0,38.7453,38.7939,38.6577,38.7939,928374.0
2023-08-23 14:25:00,39.89,39.95,39.87,39.87,697966.0,38.7939,38.8523,38.7745,38.7745,697966.0
2023-08-23 14:30:00,39.88,39.89,39.8,39.83,840455.0,38.7842,38.7939,38.7064,38.7356,840455.0
2023-08-23 14:35:00,39.82,39.85,39.69,39.75,830978.0,38.7258,38.755,38.5994,38.6577,830978.0
2023-08-23 14:40:00,39.74,39.81,39.72,39.76,719372.0,38.648,38.7161,38.6286,38.6675,719372.0
2023-08-23 14:45:00,39.76,39.86,39.74,39.82,793827.0,38.6675,38.7647,38.648,38.7258,793827.0
2023-08-23 14:50:00,39.82,39.88,39.77,39.87,591267.0,38.7258,38.7842,38.6772,38.7745,591267.0
2023-08-23 14:55:00,39.87,39.91,39.82,39.84,568670.0,38.7745,38.8134,38.7258,38.7453,568670.0
2023-08-23 15:00:00,39.84,39.95,39.74,39.94,1114045.0,38.7453,38.8523,38.648,38.8425,1114045.0
2023-08-23 15:05:00,39.94,40.01,39.9,39.98,796383.0,38.8425,38.9106,38.8036,38.8814,796383.0
2023-08-23 15:10:00,39.98,40.01,39.94,39.97,553874.0,38.8814,38.9106,38.8425,38.8717,553874.0
2023-08-23 15:15:00,39.97,40.04,39.96,40.0,728206.0,38.8717,38.9398,38.862,38.9009,728206.0
2023-08-23 15:20:00,40.0,40.01,39.93,39.97,729679.0,38.9009,38.9106,38.8328,38.8717,729679.0
2023-08-23 15:25:00,39.97,40.02,39.94,40.02,493856.0,38.8717,38.9203,38.8425,38.9203,493856.0
2023-08-23 15:30:00,40.01,40.01,39.92,39.98,744071.0,38.9106,38.9106,38.8231,38.8814,744071.0
2023-08-23 15:35:00,39.97,40.0,39.94,39.98,507566.0,38.8717,38.9009,38.8425,38.8814,507566.0
2023-08-23 15:40:00,39.99,40.05,39.97,39.98,786605.0,38.8912,38.9495,38.8717,38.8814,786605.0
2023-08-23 15:45:00,39.98,39.99,39.91,39.93,811717.0,38.8814,38.8912,38.8134,38.8328,811717.0
2023-08-23 15:50:00,39.93,39.97,39.74,39.75,1739923.0,38.8328,38.8717,38.648,38.6577,1739923.0
2023-08-23 15:55:00,39.75,39.8,39.68,39.79,2258911.0,38.6577,38.7064,38.5897,38.6966,2258911.0
2023-08-24 09:30:00,40.88,40.91,40.24,40.25,4030962.0,39.7567,39.7859,39.1343,39.144,4030962.0
2023-08-24 09:35:00,40.26,40.34,40.01,40.11,2721851.0,39.1537,39.2315,38.9106,39.0079,2721851.0
2023-08-24 09:40:00,40.1,40.19,39.9,39.94,2229150.0,38.9981,39.0857,38.8036,38.8425,2229150.0
2023-08-24 09:45:00,39.95,39.98,39.8,39.82,1905052.0,38.8523,38.8814,38.7064,38.7258,1905052.0
2023-08-24 09:50:00,39.82,39.97,39.7,39.96,2569600.0,38.7258,38.8717,38.6091,38.862,2569600.0
2023-08-24 09:55:00,39.96,40.05,39.86,39.99,2384555.0,38.862,38.9495,38.7647,38.8912,2384555.0
2023-08-24 10:00:00,40.0,40.08,39.81,40.0,2137348.0,38.9009,38.9787,38.7161,38.9009,2137348.0
2023-08-24 10:05:00,39.99,40.01,39.47,39.5,3293604.0,38.8912,38.9106,38.3854,38.4146,3293604.0
2023-08-24 10:10:00,39.5,39.52,39.32,39.4,2232932.0,38.4146,38.4341,38.2396,38.3174,2232932.0
2023-08-24 10:15:00,39.4,39.4,39.18,39.21,1939962.0,38.3174,38.3174,38.1034,38.1326,1939962.0
2023-08-24 10:20:00,39.21,39.33,39.02,39.02,1723788.0,38.1326,38.2493,37.9478,37.9478,1723788.0
2023-08-24 10:25:00,39.03,39.1,38.82,38.83,2023238.0,37.9575,38.0256,37.7533,37.763,2023238.0
2023-08-24 10:30:00,38.82,38.92,38.64,38.75,2616631.0,37.7533,37.8506,37.5782,37.6852,2616631.0
2023-08-24 10:35:00,38.75,38.88,38.69,38.83,1721156.0,37.6852,37.8117,37.6269,37.763,1721156.0
2023-08-24 10:40:00,38.84,38.89,38.52,38.6,1923521.0,37.7728,37.8214,37.4615,37.5393,1923521.0
2023-08-24 10:45:00,38.59,38.65,38.48,38.59,1594490.0,37.5296,37.588,37.4226,37.5296,1594490.0
2023-08-24 10:50:00,38.58,38.81,38.58,38.75,1631086.0,37.5199,37.7436,37.5199,37.6852,1631086.0
2023-08-24 10:55:00,38.74,38.82,38.53,38.56,1532662.0,37.6755,37.7533,37.4713,37.5004,1532662.0
2023-08-24 11:00:00,38.55,38.56,38.3,38.45,2100486.0,37.4907,37.5004,37.2476,37.3935,2100486.0
2023-08-24 11:05:00,38.44,38.5,38.25,38.35,1849163.0,37.3837,37.4421,37.199,37.2962,1849163.0
2023-08-24 11:10:00,38.35,38.44,38.21,38.35,1609028.0,37.2962,37.3837,37.1601,37.2962,1609028.0
2023-08-24 11:15:00,38.36,38.47,38.31,38.43,1215008.0,37.3059,37.4129,37.2573,37.374,1215008.0
2023-08-24 11:20:00,38.42,38.49,38.27,38.35,1331067.0,37.3643,37.4324,37.2184,37.2962,1331067.0
2023-08-24 11:25:00,38.36,38.4,38.18,38.39,1432388.0,37.3059,37.3448,37.1309,37.3351,1432388.0
2023-08-24 11:30:00,38.39,38.39,38.2,38.23,1275580.0,37.3351,37.3351,37.1503,37.1795,1275580.0
2023-08-24 11:35:00,38.22,38.25,38.0,38.02,1927337.0,37.1698,37.199,36.9558,36.9753,1927337.0
2023-08-24 11:40:00,38.02,38.11,37.96,38.04,1317669.0,36.9753,37.0628,36.9169,36.9947,1317669.0
2023-08-24 11:45:00,38.04,38.14,37.93,38.04,1313160.0,36.9947,37.092,36.8878,36.9947,1313160.0
2023-08-24 11:50:00,38.03,38.05,37.81,37.89,1143050.0,36.985,37.0045,36.7711,36.8489,1143050.0
2023-08-24 11:55:00,37.9,37.98,37.86,37.88,823772.0,36.8586,36.9364,36.8197,36.8391,823772.0
2023-08-24 12:00:00,37.88,38.01,37.86,37.92,1150881.0,36.8391,36.9656,36.8197,36.878,1150881.0
2023-08-24 12:05:00,37.93,38.1,37.93,38.04,1116588.0,36.8878,37.0531,36.8878,36.9947,1116588.0
2023-08-24 12:10:00,38.03,38.21,38.01,38.21,1181077.0,36.985,37.1601,36.9656,37.1601,1181077.0
2023-08-24 12:15:00,38.2,38.29,38.17,38.22,1392237.0,37.1503,37.2379,37.1212,37.1698,1392237.0
2023-08-24 12:20:00,38.21,38.34,38.2,38.25,902158.0,37.1601,37.2865,37.1503,37.199,902158.0
2023-08-24 12:25:00,38.25,38.33,38.15,38.2,1087662.0,37.199,37.2768,37.1017,37.1503,1087662.0
2023-08-24 12:30:00,38.2,38.31,38.18,38.28,530213.0,37.1503,37.2573,37.1309,37.2281,530213.0
2023-08-24 12:35:00,38.28,38.43,38.26,38.41,1187750.0,37.2281,37.374,37.2087,37.3546,1187750.0
2023-08-24 12:40:00,38.4,38.54,38.38,38.47,1179902.0,37.3448,37.481,37.3254,37.4129,1179902.0
2023-08-24 12:45:00,38.47,38.56,38.39,38.46,1233924.0,37.4129,37.5004,37.3351,37.4032,1233924.0
2023-08-24 12:50:00,38.46,38.51,38.35,38.35,847157.0,37.4032,37.4518,37.2962,37.2962,847157.0
2023-08-24 12:55:00,38.36,38.36,38.23,38.24,931694.0,37.3059,37.3059,37.1795,37.1892,931694.0
2023-08-24 13:00:00,38.25,38.3,38.1,38.15,1057308.0,37.199,37.2476,37.0531,37.1017,1057308.0
2023-08-24 13:05:00,38.14,38.3,38.12,38.28,646830.0,37.092,37.2476,37.0725,37.2281,646830.0
2023-08-24 13:10:00,38.28,38.35,38.19,38.24,796917.0,37.2281,37.2962,37.1406,37.1892,796917.0
2023-08-24 13:15:00,38.23,38.23,38.08,38.13,846685.0,37.1795,37.1795,37.0336,37.0823,846685.0
2023-08-24 13:20:00,38.13,38.17,38.07,38.12,590179.0,37.0823,37.1212,37.0239,37.0725,590179.0
2023-08-24 13:25:00,38.12,38.13,37.94,38.01,1109495.0,37.0725,37.0823,36.8975,36.9656,1109495.0
2023-08-24 13:30:00,38.01,38.13,37.97,37.99,750129.0,36.9656,37.0823,36.9267,36.9461,750129.0
2023-08-24 13:35:00,37.99,38.14,37.97,38.14,659108.0,36.9461,37.092,36.9267,37.092,659108.0
2023-08-24 13:40:00,38.14,38.16,38.01,38.02,668619.0,37.092,37.1114,36.9656,36.9753,668619.0
2023-08-24 13:45:00,38.03,38.17,38.03,38.07,715618.0,36.985,37.1212,36.985,37.0239,715618.0
2023-08-24 13:50:00,38.07,38.08,38.01,38.02,662642.0,37.0239,37.0336,36.9656,36.9753,662642.0
2023-08-24 13:55:00,38.01,38.06,37.97,38.06,540796.0,36.9656,37.0142,36.9267,37.0142,540796.0
2023-08-24 14:00:00,38.06,38.22,38.06,38.13,843261.0,37.0142,37.1698,37.0142,37.0823,843261.0
2023-08-24 14:05:00,38.13,38.21,38.07,38.16,588232.0,37.0823,37.1601,37.0239,37.1114,588232.0
2023-08-24 14:10:00,38.16,38.3,38.14,38.27,714695.0,37.1114,37.2476,37.092,37.2184,714695.0
2023-08-24 14:15:00,38.27,38.28,38.03,38.04,621292.0,37.2184,37.2281,36.985,36.9947,621292.0
2023-08-24 14:20:00,38.05,38.14,38.03,38.11,535400.0,37.0045,37.092,36.985,37.0628,535400.0
2023-08-24 14:25:00,38.12,38.13,37.96,38.01,987161.0,37.0725,37.0823,36.9169,36.9656,987161.0
2023-08-24 14:30:00,38.0,38.1,37.99,38.07,481163.0,36.9558,37.0531,36.9461,37.0239,481163.0
2023-08-24 14:35:00,38.06,38.09,37.87,37.93,938338.0,37.0142,37.0434,36.8294,36.8878,938338.0
2023-08-24 14:40:00,37.92,37.93,37.76,37.77,1305990.0,36.878,36.8878,36.7224,36.7322,1305990.0
2023-08-24 14:45:00,37.78,37.93,37.77,37.82,1052009.0,36.7419,36.8878,36.7322,36.7808,1052009.0
2023-08-24 14:50:00,37.82,37.88,37.77,37.78,563702.0,36.7808,36.8391,36.7322,36.7419,563702.0
2023-08-24 14:55:00,37.79,37.98,37.72,37.93,1388960.0,36.7516,36.9364,36.6835,36.8878,1388960.0
2023-08-24 15:00:00,37.93,37.99,37.83,37.84,722350.0,36.8878,36.9461,36.7905,36.8002,722350.0
2023-08-24 15:05:00,37.84,37.92,37.72,37.74,838033.0,36.8002,36.878,36.6835,36.703,838033.0
2023-08-24 15:10:00,37.74,37.86,37.67,37.78,865104.0,36.703,36.8197,36.6349,36.7419,865104.0
2023-08-24 15:15:00,37.77,37.84,37.74,37.76,483681.0,36.7322,36.8002,36.703,36.7224,483681.0
2023-08-24 15:20:00,37.77,37.88,37.67,37.7,898311.0,36.7322,36.8391,36.6349,36.6641,898311.0
2023-08-24 15:25:00,37.7,37.73,37.6,37.64,1040390.0,36.6641,36.6933,36.5668,36.6057,1040390.0
2023-08-24 15:30:00,37.64,37.71,37.54,37.62,1028048.0,36.6057,36.6738,36.5085,36.5863,1028048.0
2023-08-24 15:35:00,37.61,37.62,37.42,37.49,1118499.0,36.5766,36.5863,36.3918,36.4598,1118499.0
2023-08-24 15:40:00,37.5,37.53,37.32,37.38,1228299.0,36.4696,36.4987,36.2945,36.3529,1228299.0
2023-08-24 15:45:00,37.39,37.4,37.14,37.26,1715236.0,36.3626,36.3723,36.1195,36.2362,1715236.0
2023-08-24 15:50:00,37.26,37.43,37.22,37.3,1861930.0,36.2362,36.4015,36.1973,36.2751,1861930.0
2023-08-24 15:55:00,37.3,37.39,37.1,37.13,2589638.0,36.2751,36.3626,36.0806,36.1097,2589638.0
2023-08-25 09:30:00,37.43,37.71,37.4,37.62,2793810.0,36.4015,36.6738,36.3723,36.5863,2793810.0
2023-08-25 09:35:00,37.63,37.78,37.48,37.65,2473167.0,36.596,36.7419,36.4501,36.6155,2473167.0
2023-08-25 09:40:00,37.64,37.82,37.53,37.76,1595628.0,36.6057,36.7808,36.4987,36.7224,1595628.0
2023-08-25 09:45:00,37.76,37.84,37.65,37.8,1572879.0,36.7224,36.8002,36.6155,36.7613,1572879.0
2023-08-25 09:50:00,37.81,37.87,37.68,37.76,1302194.0,36.7711,36.8294,36.6446,36.7224,1302194.0
2023-08-25 09:55:00,37.75,37.86,37.63,37.82,1149740.0,36.7127,36.8197,36.596,36.7808,1149740.0
2023-08-25 10:00:00,37.81,38.17,37.57,37.84,4417639.0,36.7711,37.1212,36.5377,36.8002,4417639.0
2023-08-25 10:05:00,37.84,37.87,37.31,37.4,4208577.0,36.8002,36.8294,36.2848,36.3723,4208577.0
2023-08-25 10:10:00,37.41,38.22,37.4,38.2,4301859.0,36.382,37.1698,36.3723,37.1503,4301859.0
2023-08-25 10:15:00,38.2,38.56,37.85,37.89,6647915.0,37.1503,37.5004,36.81,36.8489,6647915.0
2023-08-25 10:20:00,37.89,37.96,37.46,37.48,3962471.0,36.8489,36.9169,36.4307,36.4501,3962471.0
2023-08-25 10:25:00,37.48,37.59,37.23,37.36,3261122.0,36.4501,36.5571,36.207,36.3334,3261122.0
2023-08-25 10:30:00,37.36,37.51,37.21,37.23,2483910.0,36.3334,36.4793,36.1875,36.207,2483910.0
2023-08-25 10:35:00,37.24,37.43,36.99,37.17,3493999.0,36.2167,36.4015,35.9736,36.1486,3493999.0
2023-08-25 10:40:00,37.18,37.4,36.9,36.91,2538170.0,36.1584,36.3723,35.8861,35.8958,2538170.0
2023-08-25 10:45:00,36.9,36.92,36.57,36.62,2980222.0,35.8861,35.9055,35.5651,35.6138,2980222.0
2023-08-25 10:50:00,36.62,36.77,36.51,36.52,1823419.0,35.6138,35.7596,35.5068,35.5165,1823419.0
2023-08-25 10:55:00,36.53,36.62,36.36,36.4,2538249.0,35.5262,35.6138,35.3609,35.3998,2538249.0
2023-08-25 11:00:00,36.4,36.57,36.35,36.48,1867016.0,35.3998,35.5651,35.3512,35.4776,1867016.0
2023-08-25 11:05:00,36.48,36.85,36.45,36.84,3344939.0,35.4776,35.8374,35.4484,35.8277,3344939.0
2023-08-25 11:10:00,36.84,37.01,36.75,36.84,2363858.0,35.8277,35.993,35.7402,35.8277,2363858.0
2023-08-25 11:15:00,36.83,36.85,36.53,36.71,1509157.0,35.818,35.8374,35.5262,35.7013,1509157.0
2023-08-25 11:20:00,36.72,36.72,36.55,36.71,1144984.0,35.711,35.711,35.5457,35.7013,1144984.0
2023-08-25 11:25:00,36.71,37.18,36.71,37.16,2315906.0,35.7013,36.1584,35.7013,36.1389,2315906.0
2023-08-25 11:30:00,37.15,37.16,36.94,37.1,1984352.0,36.1292,36.1389,35.925,36.0806,1984352.0
2023-08-25 11:35:00,37.1,37.39,37.08,37.34,2772203.0,36.0806,36.3626,36.0611,36.314,2772203.0
2023-08-25 11:40:00,37.35,37.36,37.09,37.26,2078321.0,36.3237,36.3334,36.0708,36.2362,2078321.0
2023-08-25 11:45:00,37.25,37.26,37.06,37.2,1247715.0,36.2264,36.2362,36.0417,36.1778,1247715.0
2023-08-25 11:50:00,37.19,37.27,36.96,37.01,1458324.0,36.1681,36.2459,35.9444,35.993,1458324.0
2023-08-25 11:55:00,37.01,37.02,36.66,36.76,1728217.0,35.993,36.0028,35.6527,35.7499,1728217.0
2023-08-25 12:00:00,36.75,37.02,36.72,36.95,1434677.0,35.7402,36.0028,35.711,35.9347,1434677.0
2023-08-25 12:05:00,36.95,37.06,36.87,37.01,835054.0,35.9347,36.0417,35.8569,35.993,835054.0
2023-08-25 12:10:00,37.02,37.09,36.87,37.04,1099128.0,36.0028,36.0708,35.8569,36.0222,1099128.0
2023-08-25 12:15:00,37.04,37.08,36.81,36.99,1203962.0,36.0222,36.0611,35.7985,35.9736,1203962.0
2023-08-25 12:20:00,36.99,37.23,36.91,37.2,1399817.0,35.9736,36.207,35.8958,36.1778,1399817.0
2023-08-25 12:25:00,37.21,37.32,37.16,37.31,891554.0,36.1875,36.2945,36.1389,36.2848,891554.0
2023-08-25 12:30:00,37.31,37.35,37.2,37.23,995701.0,36.2848,36.3237,36.1778,36.207,995701.0
2023-08-25 12:35:00,37.24,37.43,37.19,37.38,1042410.0,36.2167,36.4015,36.1681,36.3529,1042410.0
2023-08-25 12:40:00,37.38,37.44,37.22,37.27,984280.0,36.3529,36.4112,36.1973,36.2459,984280.0
2023-08-25 12:45:00,37.27,37.4,37.18,37.32,735186.0,36.2459,36.3723,36.1584,36.2945,735186.0
2023-08-25 12:50:00,37.33,37.37,37.08,37.1,1045657.0,36.3042,36.3431,36.0611,36.0806,1045657.0
2023-08-25 12:55:00,37.11,37.34,37.07,37.33,777889.0,36.0903,36.314,36.0514,36.3042,777889.0
2023-08-25 13:00:00,37.33,37.4,37.27,37.33,950187.0,36.3042,36.3723,36.2459,36.3042,950187.0
2023-08-25 13:05:00,37.32,37.43,37.26,37.28,923496.0,36.2945,36.4015,36.2362,36.2556,923496.0
2023-08-25 13:10:00,37.28,37.4,37.16,37.39,1044645.0,36.2556,36.3723,36.1389,36.3626,1044645.0
2023-08-25 13:15:00,37.4,37.49,37.18,37.25,1338768.0,36.3723,36.4598,36.1584,36.2264,1338768.0
2023-08-25 13:20:00,37.26,37.27,37.07,37.1,1124791.0,36.2362,36.2459,36.0514,36.0806,1124791.0
2023-08-25 13:25:00,37.1,37.23,37.04,37.23,843009.0,36.0806,36.207,36.0222,36.207,843009.0
2023-08-25 13:30:00,37.22,37.22,37.01,37.06,703257.0,36.1973,36.1973,35.993,36.0417,703257.0
2023-08-25 13:35:00,37.07,37.15,36.98,36.99,692234.0,36.0514,36.1292,35.9639,35.9736,692234.0
2023-08-25 13:40:00,36.98,37.19,36.98,37.18,589210.0,35.9639,36.1681,35.9639,36.1584,589210.0
2023-08-25 13:45:00,37.18,37.18,37.02,37.14,445091.0,36.1584,36.1584,36.0028,36.1195,445091.0
2023-08-25 13:50:00,37.14,37.32,37.12,37.32,1153480.0,36.1195,36.2945,36.1,36.2945,1153480.0
2023-08-25 13:55:00,37.32,37.34,37.22,37.32,906566.0,36.2945,36.314,36.1973,36.2945,906566.0
2023-08-25 14:00:00,37.31,37.38,37.26,37.33,723821.0,36.2848,36.3529,36.2362,36.3042,723821.0
2023-08-25 14:05:00,37.33,37.46,37.31,37.43,1127022.0,36.3042,36.4307,36.2848,36.4015,1127022.0
2023-08-25 14:10:00,37.43,37.61,37.36,37.59,1070867.0,36.4015,36.5766,36.3334,36.5571,1070867.0
2023-08-25 14:15:00,37.59,37.77,37.46,37.75,1797504.0,36.5571,36.7322,36.4307,36.7127,1797504.0
2023-08-25 14:20:00,37.75,37.94,37.75,37.88,1890674.0,36.7127,36.8975,36.7127,36.8391,1890674.0
2023-08-25 14:25:00,37.87,38.02,37.87,38.01,1521550.0,36.8294,36.9753,36.8294,36.9656,1521550.0
2023-08-25 14:30:00,38.01,38.14,37.96,38.12,1547251.0,36.9656,37.092,36.9169,37.0725,1547251.0
2023-08-25 14:35:00,38.12,38.16,37.93,37.98,1556342.0,37.0725,37.1114,36.8878,36.9364,1556342.0
2023-08-25 14:40:00,37.98,38.07,37.88,37.92,1273314.0,36.9364,37.0239,36.8391,36.878,1273314.0
2023-08-25 14:45:00,37.93,38.03,37.84,38.01,1006567.0,36.8878,36.985,36.8002,36.9656,1006567.0
2023-08-25 14:50:00,38.01,38.1,37.97,38.1,810570.0,36.9656,37.0531,36.9267,37.0531,810570.0
2023-08-25 14:55:00,38.09,38.19,38.08,38.16,933153.0,37.0434,37.1406,37.0336,37.1114,933153.0
2023-08-25 15:00:00,38.17,38.33,38.03,38.12,1846625.0,37.1212,37.2768,36.985,37.0725,1846625.0
2023-08-25 15:05:00,38.12,38.2,38.03,38.18,864801.0,37.0725,37.1503,36.985,37.1309,864801.0
2023-08-25 15:10:00,38.18,38.23,38.11,38.13,788750.0,37.1309,37.1795,37.0628,37.0823,788750.0
2023-08-25 15:15:00,38.14,38.29,38.12,38.25,798566.0,37.092,37.2379,37.0725,37.199,798566.0
2023-08-25 15:20:00,38.25,38.38,38.24,38.35,1056632.0,37.199,37.3254,37.1892,37.2962,1056632.0
2023-08-25 15:25:00,38.35,38.4,38.29,38.3,878203.0,37.2962,37.3448,37.2379,37.2476,878203.0
2023-08-25 15:30:00,38.3,38.36,38.22,38.24,830967.0,37.2476,37.3059,37.1698,37.1892,830967.0
2023-08-25 15:35:00,38.24,38.24,38.11,38.18,863722.0,37.1892,37.1892,37.0628,37.1309,863722.0
2023-08-25 15:40:00,38.17,38.28,38.08,38.28,879343.0,37.1212,37.2281,37.0336,37.2281,879343.0
2023-08-25 15:45:00,38.27,38.33,38.08,38.11,913263.0,37.2184,37.2768,37.0336,37.0628,913263.0
2023-08-25 15:50:00,38.1,38.14,37.95,37.98,1978948.0,37.0531,37.092,36.9072,36.9364,1978948.0
2023-08-25 15:55:00,37.99,38.21,37.98,38.04,2509021.0,36.9461,37.1601,36.9364,36.9947,2509021.0
2023-08-28 09:30:00,38.95,39.08,38.66,38.98,3040141.0,37.8797,38.0062,37.5977,37.9089,3040141.0
2023-08-28 09:35:00,38.99,39.17,38.67,38.72,2862464.0,37.9186,38.0937,37.6074,37.6561,2862464.0
2023-08-28 09:40:00,38.73,38.8,38.47,38.7,2121355.0,37.6658,37.7339,37.4129,37.6366,2121355.0
2023-08-28 09:45:00,38.71,38.84,38.53,38.63,2026518.0,37.6463,37.7728,37.4713,37.5685,2026518.0
2023-08-28 09:50:00,38.63,38.67,38.23,38.48,2425491.0,37.5685,37.6074,37.1795,37.4226,2425491.0
2023-08-28 09:55:00,38.48,38.67,38.44,38.6,1565030.0,37.4226,37.6074,37.3837,37.5393,1565030.0
2023-08-28 10:00:00,38.6,38.74,38.51,38.67,1654767.0,37.5393,37.6755,37.4518,37.6074,1654767.0
2023-08-28 10:05:00,38.66,38.72,38.55,38.68,1034622.0,37.5977,37.6561,37.4907,37.6171,1034622.0
2023-08-28 10:10:00,38.68,38.75,38.49,38.55,1075692.0,37.6171,37.6852,37.4324,37.4907,1075692.0
2023-08-28 10:15:00,38.55,38.8,38.53,38.63,1344469.0,37.4907,37.7339,37.4713,37.5685,1344469.0
2023-08-28 10:20:00,38.62,38.9,38.6,38.89,1394822.0,37.5588,37.8311,37.5393,37.8214,1394822.0
2023-08-28 10:25:00,38.89,38.93,38.81,38.91,1436881.0,37.8214,37.8603,37.7436,37.8408,1436881.0
2023-08-28 10:30:00,38.91,38.94,38.8,38.9,1357917.0,37.8408,37.87,37.7339,37.8311,1357917.0
2023-08-28 10:35:00,38.89,38.93,38.63,38.66,1349043.0,37.8214,37.8603,37.5685,37.5977,1349043.0
2023-08-28 10:40:00,38.65,38.68,38.41,38.46,1570835.0,37.588,37.6171,37.3546,37.4032,1570835.0
2023-08-28 10:45:00,38.46,38.57,38.36,38.45,1389307.0,37.4032,37.5102,37.3059,37.3935,1389307.0
2023-08-28 10:50:00,38.45,38.47,38.2,38.32,1697706.0,37.3935,37.4129,37.1503,37.267,1697706.0
2023-08-28 10:55:00,38.33,38.46,38.28,38.46,1187954.0,37.2768,37.4032,37.2281,37.4032,1187954.0
2023-08-28 11:00:00,38.45,38.49,38.35,38.42,1138809.0,37.3935,37.4324,37.2962,37.3643,1138809.0
2023-08-28 11:05:00,38.42,38.44,38.24,38.41,1036866.0,37.3643,37.3837,37.1892,37.3546,1036866.0
2023-08-28 11:10:00,38.41,38.43,38.27,38.38,615951.0,37.3546,37.374,37.2184,37.3254,615951.0
2023-08-28 11:15:00,38.38,38.46,38.3,38.34,580684.0,37.3254,37.4032,37.2476,37.2865,580684.0
2023-08-28 11:20:00,38.35,38.46,38.33,38.36,763378.0,37.2962,37.4032,37.2768,37.3059,763378.0
2023-08-28 11:25:00,38.37,38.51,38.29,38.34,1371523.0,37.3157,37.4518,37.2379,37.2865,1371523.0
2023-08-28 11:30:00,38.34,38.46,38.29,38.43,1109725.0,37.2865,37.4032,37.2379,37.374,1109725.0
2023-08-28 11:35:00,38.43,38.5,38.4,38.45,868918.0,37.374,37.4421,37.3448,37.3935,868918.0
2023-08-28 11:40:00,38.45,38.48,38.11,38.22,1765894.0,37.3935,37.4226,37.0628,37.1698,1765894.0
2023-08-28 11:45:00,38.22,38.25,38.1,38.18,1022771.0,37.1698,37.199,37.0531,37.1309,1022771.0
2023-08-28 11:50:00,38.18,38.24,38.08,38.2,768654.0,37.1309,37.1892,37.0336,37.1503,768654.0
2023-08-28 11:55:00,38.21,38.34,38.2,38.33,704718.0,37.1601,37.2865,37.1503,37.2768,704718.0
2023-08-28 12:00:00,38.32,38.33,38.22,38.29,614847.0,37.267,37.2768,37.1698,37.2379,614847.0
2023-08-28 12:05:00,38.29,38.35,38.2,38.33,951103.0,37.2379,37.2962,37.1503,37.2768,951103.0
2023-08-28 12:10:00,38.33,38.37,38.24,38.34,642364.0,37.2768,37.3157,37.1892,37.2865,642364.0
2023-08-28 12:15:00,38.33,38.37,38.24,38.26,455341.0,37.2768,37.3157,37.1892,37.2087,455341.0
2023-08-28 12:20:00,38.25,38.27,38.16,38.23,713359.0,37.199,37.2184,37.1114,37.1795,713359.0
2023-08-28 12:25:00,38.23,38.27,38.16,38.25,480376.0,37.1795,37.2184,37.1114,37.199,480376.0
2023-08-28 12:30:00,38.25,38.33,38.18,38.27,482761.0,37.199,37.2768,37.1309,37.2184,482761.0
2023-08-28 12:35:00,38.27,38.45,38.26,38.44,721025.0,37.2184,37.3935,37.2087,37.3837,721025.0
2023-08-28 12:40:00,38.43,38.57,38.39,38.49,896411.0,37.374,37.5102,37.3351,37.4324,896411.0
2023-08-28 12:45:00,38.5,38.55,38.46,38.47,518102.0,37.4421,37.4907,37.4032,37.4129,518102.0
2023-08-28 12:50:00,38.48,38.65,38.48,38.63,799961.0,37.4226,37.588,37.4226,37.5685,799961.0
2023-08-28 12:55:00,38.62,38.78,38.61,38.76,946258.0,37.5588,37.7144,37.5491,37.695,946258.0
2023-08-28 13:00:00,38.76,38.9,38.75,38.86,1392251.0,37.695,37.8311,37.6852,37.7922,1392251.0
2023-08-28 13:05:00,38.86,39.0,38.85,38.87,1736094.0,37.7922,37.9284,37.7825,37.8019,1736094.0
2023-08-28 13:10:00,38.86,38.9,38.82,38.84,562288.0,37.7922,37.8311,37.7533,37.7728,562288.0
2023-08-28 13:15:00,38.84,38.85,38.75,38.79,920380.0,37.7728,37.7825,37.6852,37.7241,920380.0
2023-08-28 13:20:00,38.78,38.91,38.78,38.84,809684.0,37.7144,37.8408,37.7144,37.7728,809684.0
2023-08-28 13:25:00,38.84,38.87,38.78,38.83,455226.0,37.7728,37.8019,37.7144,37.763,455226.0
2023-08-28 13:30:00,38.84,38.9,38.83,38.84,492541.0,37.7728,37.8311,37.763,37.7728,492541.0
2023-08-28 13:35:00,38.84,38.84,38.64,38.71,1240423.0,37.7728,37.7728,37.5782,37.6463,1240423.0
2023-08-28 13:40:00,38.71,38.76,38.61,38.63,581977.0,37.6463,37.695,37.5491,37.5685,581977.0
2023-08-28 13:45:00,38.62,38.66,38.56,38.62,567939.0,37.5588,37.5977,37.5004,37.5588,567939.0
2023-08-28 13:50:00,38.62,38.63,38.38,38.39,1071308.0,37.5588,37.5685,37.3254,37.3351,1071308.0
2023-08-28 13:55:00,38.4,38.4,38.2,38.28,1646483.0,37.3448,37.3448,37.1503,37.2281,1646483.0
2023-08-28 14:00:00,38.28,38.36,38.26,38.34,948005.0,37.2281,37.3059,37.2087,37.2865,948005.0
2023-08-28 14:05:00,38.34,38.43,38.3,38.41,783401.0,37.2865,37.374,37.2476,37.3546,783401.0
2023-08-28 14:10:00,38.4,38.43,38.29,38.34,559685.0,37.3448,37.374,37.2379,37.2865,559685.0
2023-08-28 14:15:00,38.34,38.39,38.25,38.27,612199.0,37.2865,37.3351,37.199,37.2184,612199.0
2023-08-28 14:20:00,38.27,38.36,38.25,38.34,305320.0,37.2184,37.3059,37.199,37.2865,305320.0
2023-08-28 14:25:00,38.34,38.42,38.27,38.39,669790.0,37.2865,37.3643,37.2184,37.3351,669790.0
2023-08-28 14:30:00,38.4,38.41,38.29,38.36,417947.0,37.3448,37.3546,37.2379,37.3059,417947.0
2023-08-28 14:35:00,38.36,38.55,38.36,38.44,1128767.0,37.3059,37.4907,37.3059,37.3837,1128767.0
2023-08-28 14:40:00,38.44,38.55,38.42,38.49,659177.0,37.3837,37.4907,37.3643,37.4324,659177.0
2023-08-28 14:45:00,38.5,38.53,38.43,38.53,447693.0,37.4421,37.4713,37.374,37.4713,447693.0
2023-08-28 14:50:00,38.52,38.6,38.5,38.6,541701.0,37.4615,37.5393,37.4421,37.5393,541701.0
2023-08-28 14:55:00,38.61,38.63,38.5,38.58,741907.0,37.5491,37.5685,37.4421,37.5199,741907.0
2023-08-28 15:00:00,38.59,38.67,38.52,38.64,697421.0,37.5296,37.6074,37.4615,37.5782,697421.0
2023-08-28 15:05:00,38.64,38.74,38.58,38.72,743759.0,37.5782,37.6755,37.5199,37.6561,743759.0
2023-08-28 15:10:00,38.72,38.74,38.6,38.64,790944.0,37.6561,37.6755,37.5393,37.5782,790944.0
2023-08-28 15:15:00,38.64,38.65,38.56,38.59,588306.0,37.5782,37.588,37.5004,37.5296,588306.0
2023-08-28 15:20:00,38.6,38.63,38.43,38.49,1184131.0,37.5393,37.5685,37.374,37.4324,1184131.0
2023-08-28 15:25:00,38.5,38.61,38.46,38.55,684279.0,37.4421,37.5491,37.4032,37.4907,684279.0
2023-08-28 15:30:00,38.55,38.66,38.5,38.63,940391.0,37.4907,37.5977,37.4421,37.5685,940391.0
2023-08-28 15:35:00,38.63,38.72,38.61,38.64,989882.0,37.5685,37.6561,37.5491,37.5782,989882.0
2023-08-28 15:40:00,38.64,38.77,38.63,38.77,748124.0,37.5782,37.7047,37.5685,37.7047,748124.0
2023-08-28 15:45:00,38.76,39.04,38.75,38.83,2337185.0,37.695,37.9673,37.6852,37.763,2337185.0
2023-08-28 15:50:00,38.83,38.86,38.75,38.81,1659044.0,37.763,37.7922,37.6852,37.7436,1659044.0
2023-08-28 15:55:00,38.8,38.96,38.76,38.9,1626768.0,37.7339,37.8895,37.695,37.8311,1626768.0
2023-08-29 09:30:00,38.8,39.08,38.69,39.07,2136869.0,37.7339,38.0062,37.6269,37.9964,2136869.0
2023-08-29 09:35:00,39.07,39.12,38.88,38.91,1788864.0,37.9964,38.0451,37.8117,37.8408,1788864.0
2023-08-29 09:40:00,38.91,39.24,38.87,39.18,2141656.0,37.8408,38.1618,37.8019,38.1034,2141656.0
2023-08-29 09:45:00,39.19,39.49,39.19,39.48,2711191.0,38.1131,38.4049,38.1131,38.3952,2711191.0
2023-08-29 09:50:00,39.48,39.55,39.36,39.43,1520300.0,38.3952,38.4632,38.2785,38.3465,1520300.0
2023-08-29 09:55:00,39.43,39.49,39.31,39.41,1365575.0,38.3465,38.4049,38.2298,38.3271,1365575.0
2023-08-29 10:00:00,39.41,39.97,39.41,39.96,5457867.0,38.3271,38.8717,38.3271,38.862,5457867.0
2023-08-29 10:05:00,39.97,40.08,39.94,39.98,2805096.0,38.8717,38.9787,38.8425,38.8814,2805096.0
2023-08-29 10:10:00,39.98,40.14,39.88,40.08,2049993.0,38.8814,39.037,38.7842,38.9787,2049993.0
2023-08-29 10:15:00,40.08,40.32,40.05,40.26,2532714.0,38.9787,39.2121,38.9495,39.1537,2532714.0
2023-08-29 10:20:00,40.26,40.41,40.21,40.38,2052730.0,39.1537,39.2996,39.1051,39.2704,2052730.0
2023-08-29 10:25:00,40.38,40.49,40.28,40.44,1848234.0,39.2704,39.3774,39.1732,39.3288,1848234.0
2023-08-29 10:30:00,40.44,40.67,40.44,40.66,2154040.0,39.3288,39.5525,39.3288,39.5427,2154040.0
2023-08-29 10:35:00,40.65,40.73,40.48,40.5,2940714.0,39.533,39.6108,39.3677,39.3871,2940714.0
2023-08-29 10:40:00,40.5,40.59,40.46,40.54,1779601.0,39.3871,39.4747,39.3482,39.426,1779601.0
2023-08-29 10:45:00,40.55,40.62,40.45,40.6,1709649.0,39.4358,39.5038,39.3385,39.4844,1709649.0
2023-08-29 10:50:00,40.59,40.71,40.52,40.53,1338029.0,39.4747,39.5914,39.4066,39.4163,1338029.0
2023-08-29 10:55:00,40.53,40.55,40.42,40.52,1135942.0,39.4163,39.4358,39.3093,39.4066,1135942.0
2023-08-29 11:00:00,40.53,40.64,40.5,40.56,1025126.0,39.4163,39.5233,39.3871,39.4455,1025126.0
2023-08-29 11:05:00,40.57,40.72,40.51,40.63,1232081.0,39.4552,39.6011,39.3969,39.5136,1232081.0
2023-08-29 11:10:00,40.63,40.83,40.61,40.8,1665482.0,39.5136,39.7081,39.4941,39.6789,1665482.0
2023-08-29 11:15:00,40.8,40.86,40.72,40.85,1247578.0,39.6789,39.7372,39.6011,39.7275,1247578.0
2023-08-29 11:20:00,40.86,40.9,40.76,40.89,929841.0,39.7372,39.7761,39.64,39.7664,929841.0
2023-08-29 11:25:00,40.89,40.93,40.81,40.85,937655.0,39.7664,39.8053,39.6886,39.7275,937655.0
2023-08-29 11:30:00,40.86,41.0,40.84,41.0,945031.0,39.7372,39.8734,39.7178,39.8734,945031.0
2023-08-29 11:35:00,41.0,41.12,40.98,41.1,1350025.0,39.8734,39.9901,39.854,39.9707,1350025.0
2023-08-29 11:40:00,41.11,41.18,41.1,41.16,1130461.0,39.9804,40.0485,39.9707,40.029,1130461.0
2023-08-29 11:45:00,41.16,41.17,41.04,41.07,897848.0,40.029,40.0387,39.9123,39.9415,897848.0
2023-08-29 11:50:00,41.07,41.16,41.04,41.12,572862.0,39.9415,40.029,39.9123,39.9901,572862.0
2023-08-29 11:55:00,41.11,41.12,41.0,41.03,857736.0,39.9804,39.9901,39.8734,39.9026,857736.0
2023-08-29 12:00:00,41.04,41.07,40.99,41.01,595289.0,39.9123,39.9415,39.8637,39.8831,595289.0
2023-08-29 12:05:00,41.0,41.08,40.93,41.06,1019316.0,39.8734,39.9512,39.8053,39.9318,1019316.0
2023-08-29 12:10:00,41.06,41.1,40.97,41.0,647989.0,39.9318,39.9707,39.8442,39.8734,647989.0
2023-08-29 12:15:00,41.0,41.05,40.92,41.02,453553.0,39.8734,39.922,39.7956,39.8929,453553.0
2023-08-29 12:20:00,41.02,41.13,41.01,41.13,733529.0,39.8929,39.9998,39.8831,39.9998,733529.0
2023-08-29 12:25:00,41.12,41.22,41.11,41.16,985263.0,39.9901,40.0874,39.9804,40.029,985263.0
2023-08-29 12:30:00,41.17,41.2,41.1,41.19,510915.0,40.0387,40.0679,39.9707,40.0582,510915.0
2023-08-29 12:35:00,41.19,41.2,41.02,41.08,853797.0,40.0582,40.0679,39.8929,39.9512,853797.0
2023-08-29 12:40:00,41.07,41.12,41.05,41.09,418427.0,39.9415,39.9901,39.922,39.9609,418427.0
2023-08-29 12:45:00,41.09,41.09,40.99,41.01,537794.0,39.9609,39.9609,39.8637,39.8831,537794.0
2023-08-29 12:50:00,41.01,41.08,40.94,41.06,552493.0,39.8831,39.9512,39.815,39.9318,552493.0
2023-08-29 12:55:00,41.06,41.14,41.04,41.12,570206.0,39.9318,40.0096,39.9123,39.9901,570206.0
2023-08-29 13:00:00,41.12,41.16,41.03,41.15,611847.0,39.9901,40.029,39.9026,40.0193,611847.0
2023-08-29 13:05:00,41.15,41.19,41.12,41.17,545034.0,40.0193,40.0582,39.9901,40.0387,545034.0
2023-08-29 13:10:00,41.18,41.19,41.06,41.14,573918.0,40.0485,40.0582,39.9318,40.0096,573918.0
2023-08-29 13:15:00,41.14,41.14,41.05,41.06,361741.0,40.0096,40.0096,39.922,39.9318,361741.0
2023-08-29 13:20:00,41.06,41.17,41.02,41.17,500680.0,39.9318,40.0387,39.8929,40.0387,500680.0
2023-08-29 13:25:00,41.17,41.18,41.08,41.11,304394.0,40.0387,40.0485,39.9512,39.9804,304394.0
2023-08-29 13:30:00,41.11,41.18,41.1,41.18,320228.0,39.9804,40.0485,39.9707,40.0485,320228.0
2023-08-29 13:35:00,41.18,41.28,41.17,41.23,1125277.0,40.0485,40.1457,40.0387,40.0971,1125277.0
2023-08-29 13:40:00,41.22,41.25,41.15,41.18,517203.0,40.0874,40.1165,40.0193,40.0485,517203.0
2023-08-29 13:45:00,41.19,41.22,41.15,41.2,373357.0,40.0582,40.0874,40.0193,40.0679,373357.0
2023-08-29 13:50:00,41.19,41.23,41.04,41.1,1317323.0,40.0582,40.0971,39.9123,39.9707,1317323.0
2023-08-29 13:55:00,41.09,41.11,40.95,41.07,1202103.0,39.9609,39.9804,39.8248,39.9415,1202103.0
2023-08-29 14:00:00,41.07,41.14,41.03,41.11,604518.0,39.9415,40.0096,39.9026,39.9804,604518.0
2023-08-29 14:05:00,41.11,41.2,41.09,41.2,384468.0,39.9804,40.0679,39.9609,40.0679,384468.0
2023-08-29 14:10:00,41.2,41.26,41.13,41.17,882500.0,40.0679,40.1263,39.9998,40.0387,882500.0
2023-08-29 14:15:00,41.16,41.21,41.14,41.2,307191.0,40.029,40.0776,40.0096,40.0679,307191.0
2023-08-29 14:20:00,41.21,41.28,41.16,41.18,733631.0,40.0776,40.1457,40.029,40.0485,733631.0
2023-08-29 14:25:00,41.19,41.3,41.17,41.25,904812.0,40.0582,40.1652,40.0387,40.1165,904812.0
2023-08-29 14:30:00,41.25,41.3,41.22,41.28,507260.0,40.1165,40.1652,40.0874,40.1457,507260.0
2023-08-29 14:35:00,41.28,41.37,41.22,41.24,976749.0,40.1457,40.2332,40.0874,40.1068,976749.0
2023-08-29 14:40:00,41.25,41.34,41.23,41.33,328936.0,40.1165,40.2041,40.0971,40.1943,328936.0
2023-08-29 14:45:00,41.32,41.38,41.27,41.29,924500.0,40.1846,40.243,40.136,40.1554,924500.0
2023-08-29 14:50:00,41.29,41.35,41.25,41.31,631615.0,40.1554,40.2138,40.1165,40.1749,631615.0
2023-08-29 14:55:00,41.31,41.36,41.23,41.32,849747.0,40.1749,40.2235,40.0971,40.1846,849747.0
2023-08-29 15:00:00,41.32,41.33,41.2,41.3,990994.0,40.1846,40.1943,40.0679,40.1652,990994.0
2023-08-29 15:05:00,41.3,41.36,41.28,41.33,673645.0,40.1652,40.2235,40.1457,40.1943,673645.0
2023-08-29 15:10:00,41.33,41.41,41.3,41.41,548729.0,40.1943,40.2721,40.1652,40.2721,548729.0
2023-08-29 15:15:00,41.41,41.5,41.36,41.48,754250.0,40.2721,40.3597,40.2235,40.3402,754250.0
2023-08-29 15:20:00,41.48,41.48,41.39,41.46,707921.0,40.3402,40.3402,40.2527,40.3208,707921.0
2023-08-29 15:25:00,41.45,41.51,41.44,41.49,706051.0,40.311,40.3694,40.3013,40.3499,706051.0
2023-08-29 15:30:00,41.49,41.5,41.38,41.39,727329.0,40.3499,40.3597,40.243,40.2527,727329.0
2023-08-29 15:35:00,41.38,41.45,41.37,41.4,511491.0,40.243,40.311,40.2332,40.2624,511491.0
2023-08-29 15:40:00,41.41,41.52,41.39,41.5,893117.0,40.2721,40.3791,40.2527,40.3597,893117.0
2023-08-29 15:45:00,41.51,41.52,41.34,41.39,1011398.0,40.3694,40.3791,40.2041,40.2527,1011398.0
2023-08-29 15:50:00,41.4,41.42,41.3,41.34,1474521.0,40.2624,40.2819,40.1652,40.2041,1474521.0
2023-08-29 15:55:00,41.34,41.46,41.31,41.39,1615233.0,40.2041,40.3208,40.1749,40.2527,1615233.0
2023-08-30 09:30:00,41.43,41.66,41.4,41.61,3066156.0,40.2916,40.5153,40.2624,40.4666,3066156.0
2023-08-30 09:35:00,41.6,41.67,41.18,41.48,2431630.0,40.4569,40.525,40.0485,40.3402,2431630.0
2023-08-30 09:40:00,41.48,41.54,41.26,41.38,1649960.0,40.3402,40.3986,40.1263,40.243,1649960.0
2023-08-30 09:45:00,41.38,41.52,41.26,41.39,2095473.0,40.243,40.3791,40.1263,40.2527,2095473.0
2023-08-30 09:50:00,41.4,41.82,41.39,41.81,3104101.0,40.2624,40.6709,40.2527,40.6611,3104101.0
2023-08-30 09:55:00,41.8,41.9,41.71,41.82,2297044.0,40.6514,40.7487,40.5639,40.6709,2297044.0
2023-08-30 10:00:00,41.82,41.99,41.78,41.89,2515950.0,40.6709,40.8362,40.632,40.7389,2515950.0
2023-08-30 10:05:00,41.89,42.01,41.87,41.93,1892704.0,40.7389,40.8556,40.7195,40.7778,1892704.0
2023-08-30 10:10:00,41.92,42.16,41.91,42.14,1698440.0,40.7681,41.0015,40.7584,40.9821,1698440.0
2023-08-30 10:15:00,42.14,42.16,41.72,41.76,1970083.0,40.9821,41.0015,40.5736,40.6125,1970083.0
2023-08-30 10:20:00,41.77,41.78,41.36,41.39,2969662.0,40.6222,40.632,40.2235,40.2527,2969662.0
2023-08-30 10:25:00,41.39,41.41,41.08,41.34,4006192.0,40.2527,40.2721,39.9512,40.2041,4006192.0
2023-08-30 10:30:00,41.34,41.68,41.32,41.67,3018165.0,40.2041,40.5347,40.1846,40.525,3018165.0
2023-08-30 10:35:00,41.67,41.75,41.53,41.71,2714154.0,40.525,40.6028,40.3888,40.5639,2714154.0
2023-08-30 10:40:00,41.71,41.77,41.57,41.66,1151721.0,40.5639,40.6222,40.4277,40.5153,1151721.0
2023-08-30 10:45:00,41.66,41.72,41.53,41.58,959067.0,40.5153,40.5736,40.3888,40.4375,959067.0
2023-08-30 10:50:00,41.57,41.76,41.51,41.75,1125532.0,40.4277,40.6125,40.3694,40.6028,1125532.0
2023-08-30 10:55:00,41.75,41.93,41.68,41.89,1573673.0,40.6028,40.7778,40.5347,40.7389,1573673.0
2023-08-30 11:00:00,41.88,41.9,41.56,41.65,1490085.0,40.7292,40.7487,40.418,40.5055,1490085.0
2023-08-30 11:05:00,41.64,41.87,41.64,41.79,1005487.0,40.4958,40.7195,40.4958,40.6417,1005487.0
2023-08-30 11:10:00,41.8,41.89,41.77,41.82,631254.0,40.6514,40.7389,40.6222,40.6709,631254.0
2023-08-30 11:15:00,41.82,41.91,41.75,41.88,797419.0,40.6709,40.7584,40.6028,40.7292,797419.0
2023-08-30 11:20:00,41.89,41.91,41.78,41.83,668059.0,40.7389,40.7584,40.632,40.6806,668059.0
2023-08-30 11:25:00,41.82,41.82,41.67,41.8,957668.0,40.6709,40.6709,40.525,40.6514,957668.0
2023-08-30 11:30:00,41.8,41.88,41.77,41.84,694543.0,40.6514,40.7292,40.6222,40.6903,694543.0
2023-08-30 11:35:00,41.85,42.08,41.84,42.03,1296571.0,40.7,40.9237,40.6903,40.8751,1296571.0
2023-08-30 11:40:00,42.03,42.08,41.99,42.01,685687.0,40.8751,40.9237,40.8362,40.8556,685687.0
2023-08-30 11:45:00,42.02,42.04,41.97,41.98,537527.0,40.8654,40.8848,40.8167,40.8265,537527.0
2023-08-30 11:50:00,41.98,42.0,41.87,41.96,921858.0,40.8265,40.8459,40.7195,40.807,921858.0
2023-08-30 11:55:00,41.95,42.07,41.91,42.07,586099.0,40.7973,40.914,40.7584,40.914,586099.0
2023-08-30 12:00:00,42.06,42.11,41.99,42.05,687042.0,40.9043,40.9529,40.8362,40.8945,687042.0
2023-08-30 12:05:00,42.06,42.15,42.04,42.15,649872.0,40.9043,40.9918,40.8848,40.9918,649872.0
2023-08-30 12:10:00,42.14,42.15,42.03,42.09,470768.0,40.9821,40.9918,40.8751,40.9334,470768.0
2023-08-30 12:15:00,42.09,42.24,42.06,42.2,1452319.0,40.9334,41.0793,40.9043,41.0404,1452319.0
2023-08-30 12:20:00,42.2,42.23,42.13,42.15,516383.0,41.0404,41.0696,40.9724,40.9918,516383.0
2023-08-30 12:25:00,42.15,42.19,42.13,42.18,393585.0,40.9918,41.0307,40.9724,41.021,393585.0
2023-08-30 12:30:00,42.18,42.28,42.16,42.25,511290.0,41.021,41.1182,41.0015,41.0891,511290.0
2023-08-30 12:35:00,42.25,42.26,42.03,42.12,1020675.0,41.0891,41.0988,40.8751,40.9626,1020675.0
2023-08-30 12:40:00,42.12,42.24,42.11,42.22,547000.0,40.9626,41.0793,40.9529,41.0599,547000.0
2023-08-30 12:45:00,42.22,42.28,42.16,42.19,611190.0,41.0599,41.1182,41.0015,41.0307,611190.0
2023-08-30 12:50:00,42.19,42.2,42.04,42.05,462379.0,41.0307,41.0404,40.8848,40.8945,462379.0
2023-08-30 12:55:00,42.05,42.18,42.04,42.18,514058.0,40.8945,41.021,40.8848,41.021,514058.0
2023-08-30 13:00:00,42.18,42.18,42.08,42.13,394461.0,41.021,41.021,40.9237,40.9724,394461.0
2023-08-30 13:05:00,42.13,42.14,42.06,42.11,382930.0,40.9724,40.9821,40.9043,40.9529,382930.0
2023-08-30 13:10:00,42.11,42.21,42.1,42.17,513230.0,40.9529,41.0502,40.9432,41.0113,513230.0
2023-08-30 13:15:00,42.17,42.18,42.07,42.14,497775.0,41.0113,41.021,40.914,40.9821,497775.0
2023-08-30 13:20:00,42.15,42.18,42.1,42.1,319172.0,40.9918,41.021,40.9432,40.9432,319172.0
2023-08-30 13:25:00,42.1,42.17,42.04,42.06,460924.0,40.9432,41.0113,40.8848,40.9043,460924.0
2023-08-30 13:30:00,42.06,42.21,42.05,42.2,514244.0,40.9043,41.0502,40.8945,41.0404,514244.0
2023-08-30 13:35:00,42.2,42.23,42.12,42.19,388417.0,41.0404,41.0696,40.9626,41.0307,388417.0
2023-08-30 13:40:00,42.19,42.2,42.14,42.15,390382.0,41.0307,41.0404,40.9821,40.9918,390382.0
2023-08-30 13:45:00,42.16,42.19,42.07,42.1,648143.0,41.0015,41.0307,40.914,40.9432,648143.0
2023-08-30 13:50:00,42.1,42.11,41.91,41.94,1224270.0,40.9432,40.9529,40.7584,40.7876,1224270.0
2023-08-30 13:55:00,41.94,41.98,41.82,41.97,989350.0,40.7876,40.8265,40.6709,40.8167,989350.0
2023-08-30 14:00:00,41.97,41.99,41.84,41.9,685934.0,40.8167,40.8362,40.6903,40.7487,685934.0
2023-08-30 14:05:00,41.91,41.92,41.73,41.79,1127029.0,40.7584,40.7681,40.5833,40.6417,1127029.0
2023-08-30 14:10:00,41.78,41.92,41.69,41.91,811315.0,40.632,40.7681,40.5444,40.7584,811315.0
2023-08-30 14:15:00,41.91,41.96,41.78,41.89,891896.0,40.7584,40.807,40.632,40.7389,891896.0
2023-08-30 14:20:00,41.89,41.93,41.82,41.86,446478.0,40.7389,40.7778,40.6709,40.7098,446478.0
2023-08-30 14:25:00,41.85,41.86,41.7,41.76,822905.0,40.7,40.7098,40.5542,40.6125,822905.0
2023-08-30 14:30:00,41.75,41.92,41.74,41.92,863376.0,40.6028,40.7681,40.5931,40.7681,863376.0
2023-08-30 14:35:00,41.92,42.01,41.87,41.97,819691.0,40.7681,40.8556,40.7195,40.8167,819691.0
2023-08-30 14:40:00,41.96,42.16,41.96,42.14,1291800.0,40.807,41.0015,40.807,40.9821,1291800.0
2023-08-30 14:45:00,42.14,42.19,42.05,42.07,935882.0,40.9821,41.0307,40.8945,40.914,935882.0
2023-08-30 14:50:00,42.08,42.15,42.06,42.1,443718.0,40.9237,40.9918,40.9043,40.9432,443718.0
2023-08-30 14:55:00,42.1,42.18,42.08,42.15,452712.0,40.9432,41.021,40.9237,40.9918,452712.0
2023-08-30 15:00:00,42.16,42.25,42.13,42.23,1117013.0,41.0015,41.0891,40.9724,41.0696,1117013.0
2023-08-30 15:05:00,42.23,42.25,42.14,42.16,927900.0,41.0696,41.0891,40.9821,41.0015,927900.0
2023-08-30 15:10:00,42.16,42.22,42.11,42.18,585258.0,41.0015,41.0599,40.9529,41.021,585258.0
2023-08-30 15:15:00,42.17,42.18,42.08,42.14,564252.0,41.0113,41.021,40.9237,40.9821,564252.0
2023-08-30 15:20:00,42.14,42.15,41.99,42.09,777912.0,40.9821,40.9918,40.8362,40.9334,777912.0
2023-08-30 15:25:00,42.09,42.1,42.01,42.05,475307.0,40.9334,40.9432,40.8556,40.8945,475307.0
2023-08-30 15:30:00,42.05,42.09,41.98,42.05,476804.0,40.8945,40.9334,40.8265,40.8945,476804.0
2023-08-30 15:35:00,42.04,42.16,42.04,42.09,769058.0,40.8848,41.0015,40.8848,40.9334,769058.0
2023-08-30 15:40:00,42.09,42.11,42.0,42.04,538858.0,40.9334,40.9529,40.8459,40.8848,538858.0
2023-08-30 15:45:00,42.04,42.17,42.02,42.03,690895.0,40.8848,41.0113,40.8654,40.8751,690895.0
2023-08-30 15:50:00,42.04,42.07,41.92,41.96,1240285.0,40.8848,40.914,40.7681,40.807,1240285.0
2023-08-30 15:55:00,41.96,42.13,41.94,42.09,1515125.0,40.807,40.9724,40.7876,40.9334,1515125.0
2023-08-31 09:30:00,42.04,42.56,42.02,42.25,3877740.0,40.8848,41.3905,40.8654,41.0891,3877740.0
2023-08-31 09:35:00,42.25,42.54,42.22,42.48,2312310.0,41.0891,41.3711,41.0599,41.3127,2312310.0
2023-08-31 09:40:00,42.48,42.54,42.26,42.37,1485917.0,41.3127,41.3711,41.0988,41.2058,1485917.0
2023-08-31 09:45:00,42.38,42.63,42.2,42.35,2444296.0,41.2155,41.4586,41.0404,41.1863,2444296.0
2023-08-31 09:50:00,42.37,42.6,42.25,42.5,1807389.0,41.2058,41.4294,41.0891,41.3322,1807389.0
2023-08-31 09:55:00,42.5,42.67,42.44,42.66,1441527.0,41.3322,41.4975,41.2738,41.4878,1441527.0
2023-08-31 10:00:00,42.66,42.73,42.56,42.59,1458477.0,41.4878,41.5559,41.3905,41.4197,1458477.0
2023-08-31 10:05:00,42.59,42.63,42.42,42.62,1219629.0,41.4197,41.4586,41.2544,41.4489,1219629.0
2023-08-31 10:10:00,42.61,42.79,42.47,42.79,1306699.0,41.4392,41.6142,41.303,41.6142,1306699.0
2023-08-31 10:15:00,42.78,42.83,42.69,42.82,1184468.0,41.6045,41.6531,41.517,41.6434,1184468.0
2023-08-31 10:20:00,42.82,42.87,42.66,42.72,1471179.0,41.6434,41.692,41.4878,41.5461,1471179.0
2023-08-31 10:25:00,42.72,42.88,42.68,42.88,1028180.0,41.5461,41.7017,41.5072,41.7017,1028180.0
2023-08-31 10:30:00,42.88,42.96,42.81,42.95,1170454.0,41.7017,41.7795,41.6337,41.7698,1170454.0
2023-08-31 10:35:00,42.94,42.98,42.88,42.97,1021282.0,41.7601,41.799,41.7017,41.7893,1021282.0
2023-08-31 10:40:00,42.97,42.98,42.83,42.84,944496.0,41.7893,41.799,41.6531,41.6628,944496.0
2023-08-31 10:45:00,42.83,42.87,42.71,42.75,1286228.0,41.6531,41.692,41.5364,41.5753,1286228.0
2023-08-31 10:50:00,42.74,42.77,42.52,42.69,1676253.0,41.5656,41.5948,41.3516,41.517,1676253.0
2023-08-31 10:55:00,42.69,42.8,42.6,42.79,918574.0,41.517,41.6239,41.4294,41.6142,918574.0
2023-08-31 11:00:00,42.79,42.79,42.63,42.75,761769.0,41.6142,41.6142,41.4586,41.5753,761769.0
2023-08-31 11:05:00,42.74,42.76,42.59,42.75,735156.0,41.5656,41.585,41.4197,41.5753,735156.0
2023-08-31 11:10:00,42.75,42.85,42.71,42.77,925677.0,41.5753,41.6726,41.5364,41.5948,925677.0
2023-08-31 11:15:00,42.76,42.77,42.69,42.71,515362.0,41.585,41.5948,41.517,41.5364,515362.0
2023-08-31 11:20:00,42.71,42.72,42.51,42.58,784671.0,41.5364,41.5461,41.3419,41.41,784671.0
2023-08-31 11:25:00,42.56,42.7,42.46,42.66,995378.0,41.3905,41.5267,41.2933,41.4878,995378.0
2023-08-31 11:30:00,42.65,42.72,42.46,42.48,950998.0,41.4781,41.5461,41.2933,41.3127,950998.0
2023-08-31 11:35:00,42.47,42.63,42.44,42.59,859945.0,41.303,41.4586,41.2738,41.4197,859945.0
2023-08-31 11:40:00,42.6,42.66,42.57,42.59,486173.0,41.4294,41.4878,41.4003,41.4197,486173.0
2023-08-31 11:45:00,42.59,42.67,42.55,42.59,520024.0,41.4197,41.4975,41.3808,41.4197,520024.0
2023-08-31 11:50:00,42.59,42.71,42.58,42.66,491837.0,41.4197,41.5364,41.41,41.4878,491837.0
2023-08-31 11:55:00,42.66,42.67,42.57,42.64,418722.0,41.4878,41.4975,41.4003,41.4683,418722.0
2023-08-31 12:00:00,42.64,42.65,42.48,42.59,679550.0,41.4683,41.4781,41.3127,41.4197,679550.0
2023-08-31 12:05:00,42.59,42.74,42.58,42.73,694955.0,41.4197,41.5656,41.41,41.5559,694955.0
2023-08-31 12:10:00,42.74,42.78,42.61,42.68,799926.0,41.5656,41.6045,41.4392,41.5072,799926.0
2023-08-31 12:15:00,42.68,42.68,42.42,42.47,915129.0,41.5072,41.5072,41.2544,41.303,915129.0
2023-08-31 12:20:00,42.47,42.52,42.26,42.3,1239876.0,41.303,41.3516,41.0988,41.1377,1239876.0
2023-08-31 12:25:00,42.31,42.4,42.29,42.4,553491.0,41.1474,41.2349,41.128,41.2349,553491.0
2023-08-31 12:30:00,42.39,42.46,42.34,42.38,562316.0,41.2252,41.2933,41.1766,41.2155,562316.0
2023-08-31 12:35:00,42.37,42.44,42.31,42.42,464932.0,41.2058,41.2738,41.1474,41.2544,464932.0
2023-08-31 12:40:00,42.42,42.46,42.28,42.31,498716.0,41.2544,41.2933,41.1182,41.1474,498716.0
2023-08-31 12:45:00,42.31,42.31,42.06,42.09,1487623.0,41.1474,41.1474,40.9043,40.9334,1487623.0
2023-08-31 12:50:00,42.09,42.24,42.09,42.23,805884.0,40.9334,41.0793,40.9334,41.0696,805884.0
2023-08-31 12:55:00,42.23,42.35,42.22,42.34,602043.0,41.0696,41.1863,41.0599,41.1766,602043.0
2023-08-31 13:00:00,42.34,42.36,42.27,42.36,534553.0,41.1766,41.196,41.1085,41.196,534553.0
2023-08-31 13:05:00,42.36,42.47,42.35,42.46,850590.0,41.196,41.303,41.1863,41.2933,850590.0
2023-08-31 13:10:00,42.46,42.52,42.45,42.5,644356.0,41.2933,41.3516,41.2836,41.3322,644356.0
2023-08-31 13:15:00,42.49,42.59,42.49,42.59,607274.0,41.3225,41.4197,41.3225,41.4197,607274.0
2023-08-31 13:20:00,42.59,42.65,42.53,42.63,905382.0,41.4197,41.4781,41.3614,41.4586,905382.0
2023-08-31 13:25:00,42.63,42.7,42.61,42.68,712956.0,41.4586,41.5267,41.4392,41.5072,712956.0
2023-08-31 13:30:00,42.68,42.72,42.65,42.67,435571.0,41.5072,41.5461,41.4781,41.4975,435571.0
2023-08-31 13:35:00,42.68,42.7,42.59,42.65,629551.0,41.5072,41.5267,41.4197,41.4781,629551.0
2023-08-31 13:40:00,42.65,42.69,42.61,42.69,386043.0,41.4781,41.517,41.4392,41.517,386043.0
2023-08-31 13:45:00,42.69,42.69,42.5,42.54,750465.0,41.517,41.517,41.3322,41.3711,750465.0
2023-08-31 13:50:00,42.53,42.56,42.44,42.52,610311.0,41.3614,41.3905,41.2738,41.3516,610311.0
2023-08-31 13:55:00,42.52,42.58,42.5,42.57,477282.0,41.3516,41.41,41.3322,41.4003,477282.0
2023-08-31 14:00:00,42.57,42.69,42.55,42.68,622910.0,41.4003,41.517,41.3808,41.5072,622910.0
2023-08-31 14:05:00,42.68,42.79,42.67,42.73,927327.0,41.5072,41.6142,41.4975,41.5559,927327.0
2023-08-31 14:10:00,42.72,42.77,42.72,42.77,363474.0,41.5461,41.5948,41.5461,41.5948,363474.0
2023-08-31 14:15:00,42.77,42.84,42.75,42.78,764702.0,41.5948,41.6628,41.5753,41.6045,764702.0
2023-08-31 14:20:00,42.79,42.88,42.75,42.87,643981.0,41.6142,41.7017,41.5753,41.692,643981.0
2023-08-31 14:25:00,42.87,42.89,42.78,42.79,547400.0,41.692,41.7115,41.6045,41.6142,547400.0
2023-08-31 14:30:00,42.8,42.82,42.72,42.75,612566.0,41.6239,41.6434,41.5461,41.5753,612566.0
2023-08-31 14:35:00,42.74,42.75,42.64,42.67,619423.0,41.5656,41.5753,41.4683,41.4975,619423.0
2023-08-31 14:40:00,42.67,42.7,42.52,42.57,724185.0,41.4975,41.5267,41.3516,41.4003,724185.0
2023-08-31 14:45:00,42.56,42.63,42.53,42.58,575964.0,41.3905,41.4586,41.3614,41.41,575964.0
2023-08-31 14:50:00,42.57,42.6,42.52,42.57,426787.0,41.4003,41.4294,41.3516,41.4003,426787.0
2023-08-31 14:55:00,42.57,42.58,42.51,42.55,345609.0,41.4003,41.41,41.3419,41.3808,345609.0
2023-08-31 15:00:00,42.55,42.67,42.53,42.62,941582.0,41.3808,41.4975,41.3614,41.4489,941582.0
2023-08-31 15:05:00,42.62,42.71,42.57,42.7,797760.0,41.4489,41.5364,41.4003,41.5267,797760.0
2023-08-31 15:10:00,42.7,42.75,42.68,42.71,871487.0,41.5267,41.5753,41.5072,41.5364,871487.0
2023-08-31 15:15:00,42.72,42.75,42.66,42.72,811692.0,41.5461,41.5753,41.4878,41.5461,811692.0
2023-08-31 15:20:00,42.73,42.78,42.65,42.68,695301.0,41.5559,41.6045,41.4781,41.5072,695301.0
2023-08-31 15:25:00,42.68,42.74,42.63,42.68,433314.0,41.5072,41.5656,41.4586,41.5072,433314.0
2023-08-31 15:30:00,42.69,42.78,42.68,42.72,468335.0,41.517,41.6045,41.5072,41.5461,468335.0
2023-08-31 15:35:00,42.72,42.74,42.66,42.73,383261.0,41.5461,41.5656,41.4878,41.5559,383261.0
2023-08-31 15:40:00,42.73,42.82,42.71,42.81,605246.0,41.5559,41.6434,41.5364,41.6337,605246.0
2023-08-31 15:45:00,42.82,42.87,42.74,42.75,775060.0,41.6434,41.692,41.5656,41.5753,775060.0
2023-08-31 15:50:00,42.75,42.79,42.55,42.58,1754175.0,41.5753,41.6142,41.3808,41.41,1754175.0
2023-08-31 15:55:00,42.58,42.58,42.36,42.37,2796590.0,41.41,41.41,41.196,41.2058,2796590.0
2023-09-01 09:30:00,43.21,43.36,43.03,43.08,3375540.0,42.0227,42.1686,41.8476,41.8962,3375540.0
2023-09-01 09:35:00,43.08,43.08,42.55,42.57,3238423.0,41.8962,41.8962,41.3808,41.4003,3238423.0
2023-09-01 09:40:00,42.57,42.69,42.4,42.57,3118695.0,41.4003,41.517,41.2349,41.4003,3118695.0
2023-09-01 09:45:00,42.56,42.56,42.11,42.27,3415063.0,41.3905,41.3905,40.9529,41.1085,3415063.0
2023-09-01 09:50:00,42.26,42.35,42.13,42.3,1783079.0,41.0988,41.1863,40.9724,41.1377,1783079.0
2023-09-01 09:55:00,42.3,42.63,42.26,42.6,2506443.0,41.1377,41.4586,41.0988,41.4294,2506443.0
2023-09-01 10:00:00,42.6,42.65,42.16,42.64,3342771.0,41.4294,41.4781,41.0015,41.4683,3342771.0
2023-09-01 10:05:00,42.64,42.74,42.38,42.67,2051294.0,41.4683,41.5656,41.2155,41.4975,2051294.0
2023-09-01 10:10:00,42.66,42.87,42.63,42.76,1992057.0,41.4878,41.692,41.4586,41.585,1992057.0
2023-09-01 10:15:00,42.78,42.88,42.67,42.87,1379492.0,41.6045,41.7017,41.4975,41.692,1379492.0
2023-09-01 10:20:00,42.86,42.87,42.62,42.72,1244514.0,41.6823,41.692,41.4489,41.5461,1244514.0
2023-09-01 10:25:00,42.71,42.82,42.55,42.81,991605.0,41.5364,41.6434,41.3808,41.6337,991605.0
2023-09-01 10:30:00,42.81,42.81,42.36,42.38,1357658.0,41.6337,41.6337,41.196,41.2155,1357658.0
2023-09-01 10:35:00,42.37,42.65,42.35,42.52,1084831.0,41.2058,41.4781,41.1863,41.3516,1084831.0
2023-09-01 10:40:00,42.52,42.53,42.39,42.48,979117.0,41.3516,41.3614,41.2252,41.3127,979117.0
2023-09-01 10:45:00,42.48,42.49,42.17,42.25,1372909.0,41.3127,41.3225,41.0113,41.0891,1372909.0
2023-09-01 10:50:00,42.23,42.34,42.17,42.19,1101753.0,41.0696,41.1766,41.0113,41.0307,1101753.0
2023-09-01 10:55:00,42.19,42.23,41.98,42.08,2074494.0,41.0307,41.0696,40.8265,40.9237,2074494.0
2023-09-01 11:00:00,42.08,42.18,42.04,42.15,905858.0,40.9237,41.021,40.8848,40.9918,905858.0
2023-09-01 11:05:00,42.14,42.15,42.02,42.08,637753.0,40.9821,40.9918,40.8654,40.9237,637753.0
2023-09-01 11:10:00,42.08,42.17,42.01,42.06,616996.0,40.9237,41.0113,40.8556,40.9043,616996.0
2023-09-01 11:15:00,42.07,42.29,42.04,42.27,866665.0,40.914,41.128,40.8848,41.1085,866665.0
2023-09-01 11:20:00,42.26,42.3,42.22,42.28,768780.0,41.0988,41.1377,41.0599,41.1182,768780.0
2023-09-01 11:25:00,42.29,42.34,42.1,42.18,895053.0,41.128,41.1766,40.9432,41.021,895053.0
2023-09-01 11:30:00,42.19,42.25,42.06,42.15,769266.0,41.0307,41.0891,40.9043,40.9918,769266.0
2023-09-01 11:35:00,42.15,42.23,42.09,42.12,503969.0,40.9918,41.0696,40.9334,40.9626,503969.0
2023-09-01 11:40:00,42.11,42.15,42.05,42.07,521264.0,40.9529,40.9918,40.8945,40.914,521264.0
2023-09-01 11:45:00,42.07,42.08,41.8,41.83,1797255.0,40.914,40.9237,40.6514,40.6806,1797255.0
2023-09-01 11:50:00,41.83,41.88,41.77,41.86,1193443.0,40.6806,40.7292,40.6222,40.7098,1193443.0
2023-09-01 11:55:00,41.86,41.9,41.81,41.82,737968.0,40.7098,40.7487,40.6611,40.6709,737968.0
2023-09-01 12:00:00,41.82,41.87,41.75,41.79,782316.0,40.6709,40.7195,40.6028,40.6417,782316.0
2023-09-01 12:05:00,41.78,41.96,41.77,41.92,864578.0,40.632,40.807,40.6222,40.7681,864578.0
2023-09-01 12:10:00,41.92,41.98,41.9,41.94,439001.0,40.7681,40.8265,40.7487,40.7876,439001.0
2023-09-01 12:15:00,41.93,42.0,41.9,42.0,485873.0,40.7778,40.8459,40.7487,40.8459,485873.0
2023-09-01 12:20:00,42.0,42.12,41.99,42.11,817251.0,40.8459,40.9626,40.8362,40.9529,817251.0
2023-09-01 12:25:00,42.11,42.2,42.1,42.12,766476.0,40.9529,41.0404,40.9432,40.9626,766476.0
2023-09-01 12:30:00,42.11,42.21,42.09,42.12,552050.0,40.9529,41.0502,40.9334,40.9626,552050.0
2023-09-01 12:35:00,42.13,42.13,42.01,42.02,640669.0,40.9724,40.9724,40.8556,40.8654,640669.0
2023-09-01 12:40:00,42.02,42.08,41.95,42.0,630007.0,40.8654,40.9237,40.7973,40.8459,630007.0
2023-09-01 12:45:00,41.99,42.1,41.95,42.09,475991.0,40.8362,40.9432,40.7973,40.9334,475991.0
2023-09-01 12:50:00,42.1,42.31,42.08,42.24,1010055.0,40.9432,41.1474,40.9237,41.0793,1010055.0
2023-09-01 12:55:00,42.25,42.28,42.23,42.26,380037.0,41.0891,41.1182,41.0696,41.0988,380037.0
2023-09-01 13:00:00,42.25,42.3,42.15,42.16,713204.0,41.0891,41.1377,40.9918,41.0015,713204.0
2023-09-01 13:05:00,42.16,42.21,42.12,42.15,379732.0,41.0015,41.0502,40.9626,40.9918,379732.0
2023-09-01 13:10:00,42.15,42.19,42.12,42.14,278944.0,40.9918,41.0307,40.9626,40.9821,278944.0
2023-09-01 13:15:00,42.15,42.2,42.12,42.18,356923.0,40.9918,41.0404,40.9626,41.021,356923.0
2023-09-01 13:20:00,42.18,42.25,42.12,42.12,462476.0,41.021,41.0891,40.9626,40.9626,462476.0
2023-09-01 13:25:00,42.13,42.13,42.04,42.04,427470.0,40.9724,40.9724,40.8848,40.8848,427470.0
2023-09-01 13:30:00,42.04,42.16,42.03,42.1,377272.0,40.8848,41.0015,40.8751,40.9432,377272.0
2023-09-01 13:35:00,42.09,42.16,42.08,42.12,327233.0,40.9334,41.0015,40.9237,40.9626,327233.0
2023-09-01 13:40:00,42.11,42.12,41.98,42.0,491644.0,40.9529,40.9626,40.8265,40.8459,491644.0
2023-09-01 13:45:00,42.0,42.04,41.93,41.99,294775.0,40.8459,40.8848,40.7778,40.8362,294775.0
2023-09-01 13:50:00,41.99,42.1,41.97,42.07,390986.0,40.8362,40.9432,40.8167,40.914,390986.0
2023-09-01 13:55:00,42.07,42.17,42.06,42.15,387113.0,40.914,41.0113,40.9043,40.9918,387113.0
2023-09-01 14:00:00,42.14,42.19,42.09,42.18,416939.0,40.9821,41.0307,40.9334,41.021,416939.0
2023-09-01 14:05:00,42.18,42.2,42.12,42.19,283712.0,41.021,41.0404,40.9626,41.0307,283712.0
2023-09-01 14:10:00,42.18,42.19,42.1,42.13,286425.0,41.021,41.0307,40.9432,40.9724,286425.0
2023-09-01 14:15:00,42.12,42.13,42.02,42.04,285767.0,40.9626,40.9724,40.8654,40.8848,285767.0
2023-09-01 14:20:00,42.03,42.07,41.93,41.96,445580.0,40.8751,40.914,40.7778,40.807,445580.0
2023-09-01 14:25:00,41.95,41.97,41.82,41.88,585985.0,40.7973,40.8167,40.6709,40.7292,585985.0
2023-09-01 14:30:00,41.87,41.92,41.8,41.84,590383.0,40.7195,40.7681,40.6514,40.6903,590383.0
2023-09-01 14:35:00,41.84,41.88,41.79,41.87,605330.0,40.6903,40.7292,40.6417,40.7195,605330.0
2023-09-01 14:40:00,41.87,41.99,41.86,41.93,826449.0,40.7195,40.8362,40.7098,40.7778,826449.0
2023-09-01 14:45:00,41.92,42.01,41.92,41.93,408875.0,40.7681,40.8556,40.7681,40.7778,408875.0
2023-09-01 14:50:00,41.94,42.02,41.93,41.99,375614.0,40.7876,40.8654,40.7778,40.8362,375614.0
2023-09-01 14:55:00,41.99,42.06,41.96,42.05,432968.0,40.8362,40.9043,40.807,40.8945,432968.0
2023-09-01 15:00:00,42.05,42.12,42.02,42.07,551474.0,40.8945,40.9626,40.8654,40.914,551474.0
2023-09-01 15:05:00,42.07,42.09,42.0,42.07,436462.0,40.914,40.9334,40.8459,40.914,436462.0
2023-09-01 15:10:00,42.08,42.18,42.02,42.12,659216.0,40.9237,41.021,40.8654,40.9626,659216.0
2023-09-01 15:15:00,42.13,42.15,42.07,42.1,400310.0,40.9724,40.9918,40.914,40.9432,400310.0
2023-09-01 15:20:00,42.1,42.15,42.07,42.15,341262.0,40.9432,40.9918,40.914,40.9918,341262.0
2023-09-01 15:25:00,42.14,42.23,42.12,42.23,628392.0,40.9821,41.0696,40.9626,41.0696,628392.0
2023-09-01 15:30:00,42.23,42.28,42.19,42.24,756712.0,41.0696,41.1182,41.0307,41.0793,756712.0
2023-09-01 15:35:00,42.23,42.25,42.11,42.16,481470.0,41.0696,41.0891,40.9529,41.0015,481470.0
2023-09-01 15:40:00,42.16,42.23,42.15,42.17,508180.0,41.0015,41.0696,40.9918,41.0113,508180.0
2023-09-01 15:45:00,42.18,42.19,42.11,42.16,655041.0,41.021,41.0307,40.9529,41.0015,655041.0
2023-09-01 15:50:00,42.15,42.29,42.07,42.27,1271926.0,40.9918,41.128,40.914,41.1085,1271926.0
2023-09-01 15:55:00,42.28,42.34,42.19,42.29,1523255.0,41.1182,41.1766,41.0307,41.128,1523255.0
2023-09-05 09:30:00,41.97,42.1,41.8,41.83,2233769.0,40.8167,40.9432,40.6514,40.6806,2233769.0
2023-09-05 09:35:00,41.82,42.05,41.72,42.02,1382071.0,40.6709,40.8945,40.5736,40.8654,1382071.0
2023-09-05 09:40:00,42.02,42.17,41.8,41.81,1824775.0,40.8654,41.0113,40.6514,40.6611,1824775.0
2023-09-05 09:45:00,41.81,42.13,41.8,41.92,1464714.0,40.6611,40.9724,40.6514,40.7681,1464714.0
2023-09-05 09:50:00,41.93,42.12,41.87,41.9,1173645.0,40.7778,40.9626,40.7195,40.7487,1173645.0
2023-09-05 09:55:00,41.9,41.95,41.68,41.8,1356552.0,40.7487,40.7973,40.5347,40.6514,1356552.0
2023-09-05 10:00:00,41.81,41.84,41.66,41.68,1182434.0,40.6611,40.6903,40.5153,40.5347,1182434.0
2023-09-05 10:05:00,41.68,41.93,41.67,41.91,1491566.0,40.5347,40.7778,40.525,40.7584,1491566.0
2023-09-05 10:10:00,41.91,42.04,41.88,41.89,1150840.0,40.7584,40.8848,40.7292,40.7389,1150840.0
2023-09-05 10:15:00,41.89,42.06,41.78,42.04,1141349.0,40.7389,40.9043,40.632,40.8848,1141349.0
2023-09-05 10:20:00,42.04,42.22,42.01,42.21,1145932.0,40.8848,41.0599,40.8556,41.0502,1145932.0
2023-09-05 10:25:00,42.2,42.31,41.99,42.04,1521704.0,41.0404,41.1474,40.8362,40.8848,1521704.0
2023-09-05 10:30:00,42.04,42.09,41.97,41.98,784953.0,40.8848,40.9334,40.8167,40.8265,784953.0
2023-09-05 10:35:00,41.97,42.12,41.93,42.08,819214.0,40.8167,40.9626,40.7778,40.9237,819214.0
2023-09-05 10:40:00,42.08,42.16,42.01,42.15,776462.0,40.9237,41.0015,40.8556,40.9918,776462.0
2023-09-05 10:45:00,42.16,42.35,42.0,42.29,1139667.0,41.0015,41.1863,40.8459,41.128,1139667.0
2023-09-05 10:50:00,42.29,42.45,42.25,42.36,998309.0,41.128,41.2836,41.0891,41.196,998309.0
2023-09-05 10:55:00,42.35,42.37,42.25,42.27,671395.0,41.1863,41.2058,41.0891,41.1085,671395.0
2023-09-05 11:00:00,42.28,42.6,42.28,42.59,1146130.0,41.1182,41.4294,41.1182,41.4197,1146130.0
2023-09-05 11:05:00,42.59,42.75,42.55,42.67,1017305.0,41.4197,41.5753,41.3808,41.4975,1017305.0
2023-09-05 11:10:00,42.68,42.73,42.64,42.65,569836.0,41.5072,41.5559,41.4683,41.4781,569836.0
2023-09-05 11:15:00,42.65,42.71,42.63,42.66,594726.0,41.4781,41.5364,41.4586,41.4878,594726.0
2023-09-05 11:20:00,42.66,42.69,42.52,42.53,727395.0,41.4878,41.517,41.3516,41.3614,727395.0
2023-09-05 11:25:00,42.53,42.55,42.37,42.38,675630.0,41.3614,41.3808,41.2058,41.2155,675630.0
2023-09-05 11:30:00,42.39,42.43,42.29,42.32,895303.0,41.2252,41.2641,41.128,41.1571,895303.0
2023-09-05 11:35:00,42.32,42.35,42.15,42.21,754032.0,41.1571,41.1863,40.9918,41.0502,754032.0
2023-09-05 11:40:00,42.22,42.24,42.15,42.2,558942.0,41.0599,41.0793,40.9918,41.0404,558942.0
2023-09-05 11:45:00,42.2,42.34,42.16,42.3,840340.0,41.0404,41.1766,41.0015,41.1377,840340.0
2023-09-05 11:50:00,42.3,42.36,42.2,42.23,522877.0,41.1377,41.196,41.0404,41.0696,522877.0
2023-09-05 11:55:00,42.23,42.32,42.18,42.29,578354.0,41.0696,41.1571,41.021,41.128,578354.0
2023-09-05 12:00:00,42.29,42.43,42.26,42.3,814149.0,41.128,41.2641,41.0988,41.1377,814149.0
2023-09-05 12:05:00,42.3,42.39,42.27,42.39,466165.0,41.1377,41.2252,41.1085,41.2252,466165.0
2023-09-05 12:10:00,42.38,42.49,42.38,42.47,572586.0,41.2155,41.3225,41.2155,41.303,572586.0
2023-09-05 12:15:00,42.48,42.54,42.4,42.51,580320.0,41.3127,41.3711,41.2349,41.3419,580320.0
2023-09-05 12:20:00,42.52,42.56,42.49,42.54,411695.0,41.3516,41.3905,41.3225,41.3711,411695.0
2023-09-05 12:25:00,42.54,42.54,42.42,42.46,427125.0,41.3711,41.3711,41.2544,41.2933,427125.0
2023-09-05 12:30:00,42.46,42.55,42.44,42.5,387135.0,41.2933,41.3808,41.2738,41.3322,387135.0
2023-09-05 12:35:00,42.5,42.6,42.48,42.57,357905.0,41.3322,41.4294,41.3127,41.4003,357905.0
2023-09-05 12:40:00,42.57,42.6,42.52,42.59,333807.0,41.4003,41.4294,41.3516,41.4197,333807.0
2023-09-05 12:45:00,42.59,42.64,42.57,42.58,410201.0,41.4197,41.4683,41.4003,41.41,410201.0
2023-09-05 12:50:00,42.59,42.61,42.52,42.57,409789.0,41.4197,41.4392,41.3516,41.4003,409789.0
2023-09-05 12:55:00,42.58,42.61,42.53,42.55,288927.0,41.41,41.4392,41.3614,41.3808,288927.0
2023-09-05 13:00:00,42.55,42.59,42.46,42.46,656897.0,41.3808,41.4197,41.2933,41.2933,656897.0
2023-09-05 13:05:00,42.46,42.49,42.37,42.38,451418.0,41.2933,41.3225,41.2058,41.2155,451418.0
2023-09-05 13:10:00,42.38,42.46,42.35,42.43,641793.0,41.2155,41.2933,41.1863,41.2641,641793.0
2023-09-05 13:15:00,42.43,42.45,42.38,42.41,346295.0,41.2641,41.2836,41.2155,41.2447,346295.0
2023-09-05 13:20:00,42.4,42.48,42.33,42.43,598223.0,41.2349,41.3127,41.1669,41.2641,598223.0
2023-09-05 13:25:00,42.43,42.46,42.34,42.35,315277.0,41.2641,41.2933,41.1766,41.1863,315277.0
2023-09-05 13:30:00,42.35,42.43,42.31,42.37,523064.0,41.1863,41.2641,41.1474,41.2058,523064.0
2023-09-05 13:35:00,42.37,42.47,42.35,42.43,362367.0,41.2058,41.303,41.1863,41.2641,362367.0
2023-09-05 13:40:00,42.43,42.51,42.42,42.5,573157.0,41.2641,41.3419,41.2544,41.3322,573157.0
2023-09-05 13:45:00,42.5,42.53,42.41,42.44,369402.0,41.3322,41.3614,41.2447,41.2738,369402.0
2023-09-05 13:50:00,42.45,42.53,42.44,42.52,368580.0,41.2836,41.3614,41.2738,41.3516,368580.0
2023-09-05 13:55:00,42.52,42.55,42.46,42.54,342052.0,41.3516,41.3808,41.2933,41.3711,342052.0
2023-09-05 14:00:00,42.54,42.59,42.51,42.57,558912.0,41.3711,41.4197,41.3419,41.4003,558912.0
2023-09-05 14:05:00,42.57,42.57,42.47,42.54,569060.0,41.4003,41.4003,41.303,41.3711,569060.0
2023-09-05 14:10:00,42.53,42.57,42.48,42.55,401993.0,41.3614,41.4003,41.3127,41.3808,401993.0
2023-09-05 14:15:00,42.55,42.7,42.53,42.7,568660.0,41.3808,41.5267,41.3614,41.5267,568660.0
2023-09-05 14:20:00,42.7,42.72,42.64,42.7,417215.0,41.5267,41.5461,41.4683,41.5267,417215.0
2023-09-05 14:25:00,42.7,42.79,42.65,42.76,469401.0,41.5267,41.6142,41.4781,41.585,469401.0
2023-09-05 14:30:00,42.76,42.78,42.67,42.69,506704.0,41.585,41.6045,41.4975,41.517,506704.0
2023-09-05 14:35:00,42.68,42.69,42.6,42.65,304152.0,41.5072,41.517,41.4294,41.4781,304152.0
2023-09-05 14:40:00,42.65,42.67,42.62,42.65,311147.0,41.4781,41.4975,41.4489,41.4781,311147.0
2023-09-05 14:45:00,42.64,42.74,42.62,42.71,321568.0,41.4683,41.5656,41.4489,41.5364,321568.0
2023-09-05 14:50:00,42.72,42.79,42.68,42.74,392664.0,41.5461,41.6142,41.5072,41.5656,392664.0
2023-09-05 14:55:00,42.73,42.82,42.7,42.81,447922.0,41.5559,41.6434,41.5267,41.6337,447922.0
2023-09-05 15:00:00,42.82,42.82,42.66,42.71,625830.0,41.6434,41.6434,41.4878,41.5364,625830.0
2023-09-05 15:05:00,42.7,42.72,42.63,42.64,433588.0,41.5267,41.5461,41.4586,41.4683,433588.0
2023-09-05 15:10:00,42.64,42.65,42.47,42.51,668937.0,41.4683,41.4781,41.303,41.3419,668937.0
2023-09-05 15:15:00,42.51,42.55,42.48,42.52,444985.0,41.3419,41.3808,41.3127,41.3516,444985.0
2023-09-05 15:20:00,42.52,42.6,42.51,42.55,808908.0,41.3516,41.4294,41.3419,41.3808,808908.0
2023-09-05 15:25:00,42.56,42.57,42.45,42.54,751057.0,41.3905,41.4003,41.2836,41.3711,751057.0
2023-09-05 15:30:00,42.53,42.6,42.53,42.56,670042.0,41.3614,41.4294,41.3614,41.3905,670042.0
2023-09-05 15:35:00,42.57,42.67,42.55,42.66,526138.0,41.4003,41.4975,41.3808,41.4878,526138.0
2023-09-05 15:40:00,42.66,42.71,42.64,42.68,589545.0,41.4878,41.5364,41.4683,41.5072,589545.0
2023-09-05 15:45:00,42.68,42.71,42.51,42.53,650222.0,41.5072,41.5364,41.3419,41.3614,650222.0
2023-09-05 15:50:00,42.53,42.57,42.39,42.49,1095930.0,41.3614,41.4003,41.2252,41.3225,1095930.0
2023-09-05 15:55:00,42.49,42.49,42.37,42.41,881648.0,41.3225,41.3225,41.2058,41.2447,881648.0
2023-09-06 09:30:00,42.13,42.16,41.86,41.9,2132754.0,40.9724,41.0015,40.7098,40.7487,2132754.0
2023-09-06 09:35:00,41.89,41.98,41.8,41.9,1192889.0,40.7389,40.8265,40.6514,40.7487,1192889.0
2023-09-06 09:40:00,41.9,42.18,41.81,42.08,1618701.0,40.7487,41.021,40.6611,40.9237,1618701.0
2023-09-06 09:45:00,42.09,42.24,41.88,41.94,1421415.0,40.9334,41.0793,40.7292,40.7876,1421415.0
2023-09-06 09:50:00,41.94,42.23,41.92,42.11,1300826.0,40.7876,41.0696,40.7681,40.9529,1300826.0
2023-09-06 09:55:00,42.11,42.12,41.98,42.0,725949.0,40.9529,40.9626,40.8265,40.8459,725949.0
2023-09-06 10:00:00,42.0,42.0,41.39,41.41,3995467.0,40.8459,40.8459,40.2527,40.2721,3995467.0
2023-09-06 10:05:00,41.41,41.43,41.23,41.39,2345180.0,40.2721,40.2916,40.0971,40.2527,2345180.0
2023-09-06 10:10:00,41.39,41.43,41.19,41.25,1490203.0,40.2527,40.2916,40.0582,40.1165,1490203.0
2023-09-06 10:15:00,41.24,41.57,41.24,41.56,1816186.0,40.1068,40.4277,40.1068,40.418,1816186.0
2023-09-06 10:20:00,41.55,41.58,41.33,41.35,1218223.0,40.4083,40.4375,40.1943,40.2138,1218223.0
2023-09-06 10:25:00,41.35,41.46,41.2,41.21,1243431.0,40.2138,40.3208,40.0679,40.0776,1243431.0
2023-09-06 10:30:00,41.2,41.36,41.14,41.35,1383671.0,40.0679,40.2235,40.0096,40.2138,1383671.0
2023-09-06 10:35:00,41.35,41.48,41.32,41.43,986113.0,40.2138,40.3402,40.1846,40.2916,986113.0
2023-09-06 10:40:00,41.44,41.49,41.35,41.36,694511.0,40.3013,40.3499,40.2138,40.2235,694511.0
2023-09-06 10:45:00,41.35,41.43,41.3,41.31,682842.0,40.2138,40.2916,40.1652,40.1749,682842.0
2023-09-06 10:50:00,41.31,41.39,41.11,41.37,1279671.0,40.1749,40.2527,39.9804,40.2332,1279671.0
2023-09-06 10:55:00,41.38,41.39,41.1,41.11,883316.0,40.243,40.2527,39.9707,39.9804,883316.0
2023-09-06 11:00:00,41.11,41.14,41.02,41.12,1019649.0,39.9804,40.0096,39.8929,39.9901,1019649.0
2023-09-06 11:05:00,41.12,41.16,40.92,40.94,1351751.0,39.9901,40.029,39.7956,39.815,1351751.0
2023-09-06 11:10:00,40.94,41.0,40.89,40.96,836904.0,39.815,39.8734,39.7664,39.8345,836904.0
2023-09-06 11:15:00,40.96,41.12,40.95,41.1,1394663.0,39.8345,39.9901,39.8248,39.9707,1394663.0
2023-09-06 11:20:00,41.1,41.18,41.08,41.14,730225.0,39.9707,40.0485,39.9512,40.0096,730225.0
2023-09-06 11:25:00,41.14,41.28,41.1,41.23,814051.0,40.0096,40.1457,39.9707,40.0971,814051.0
2023-09-06 11:30:00,41.22,41.28,41.19,41.23,694476.0,40.0874,40.1457,40.0582,40.0971,694476.0
2023-09-06 11:35:00,41.23,41.3,41.15,41.23,637516.0,40.0971,40.1652,40.0193,40.0971,637516.0
2023-09-06 11:40:00,41.23,41.27,41.17,41.25,522493.0,40.0971,40.136,40.0387,40.1165,522493.0
2023-09-06 11:45:00,41.24,41.27,41.13,41.15,451449.0,40.1068,40.136,39.9998,40.0193,451449.0
2023-09-06 11:50:00,41.15,41.2,41.06,41.1,567236.0,40.0193,40.0679,39.9318,39.9707,567236.0
2023-09-06 11:55:00,41.1,41.19,41.03,41.1,562160.0,39.9707,40.0582,39.9026,39.9707,562160.0
2023-09-06 12:00:00,41.1,41.17,41.05,41.15,472899.0,39.9707,40.0387,39.922,40.0193,472899.0
2023-09-06 12:05:00,41.15,41.21,41.01,41.03,532795.0,40.0193,40.0776,39.8831,39.9026,532795.0
2023-09-06 12:10:00,41.02,41.1,41.0,41.07,494568.0,39.8929,39.9707,39.8734,39.9415,494568.0
2023-09-06 12:15:00,41.07,41.12,40.95,40.96,624416.0,39.9415,39.9901,39.8248,39.8345,624416.0
2023-09-06 12:20:00,40.97,41.03,40.9,41.01,659972.0,39.8442,39.9026,39.7761,39.8831,659972.0
2023-09-06 12:25:00,41.01,41.03,40.77,40.81,1064478.0,39.8831,39.9026,39.6497,39.6886,1064478.0
2023-09-06 12:30:00,40.81,40.84,40.71,40.84,1039970.0,39.6886,39.7178,39.5914,39.7178,1039970.0
2023-09-06 12:35:00,40.83,40.86,40.77,40.8,484789.0,39.7081,39.7372,39.6497,39.6789,484789.0
2023-09-06 12:40:00,40.8,40.83,40.65,40.67,850088.0,39.6789,39.7081,39.533,39.5525,850088.0
2023-09-06 12:45:00,40.68,40.73,40.63,40.66,842879.0,39.5622,39.6108,39.5136,39.5427,842879.0
2023-09-06 12:50:00,40.66,40.73,40.61,40.65,653905.0,39.5427,39.6108,39.4941,39.533,653905.0
2023-09-06 12:55:00,40.65,40.73,40.6,40.72,707898.0,39.533,39.6108,39.4844,39.6011,707898.0
2023-09-06 13:00:00,40.72,40.72,40.58,40.66,785267.0,39.6011,39.6011,39.4649,39.5427,785267.0
2023-09-06 13:05:00,40.65,40.8,40.61,40.77,861503.0,39.533,39.6789,39.4941,39.6497,861503.0
2023-09-06 13:10:00,40.77,40.9,40.77,40.9,895032.0,39.6497,39.7761,39.6497,39.7761,895032.0
2023-09-06 13:15:00,40.89,40.98,40.85,40.97,1122648.0,39.7664,39.854,39.7275,39.8442,1122648.0
2023-09-06 13:20:00,40.98,41.01,40.89,40.9,588661.0,39.854,39.8831,39.7664,39.7761,588661.0
2023-09-06 13:25:00,40.9,40.97,40.84,40.89,574880.0,39.7761,39.8442,39.7178,39.7664,574880.0
2023-09-06 13:30:00,40.89,40.98,40.86,40.94,423093.0,39.7664,39.854,39.7372,39.815,423093.0
2023-09-06 13:35:00,40.94,41.01,40.91,40.99,336249.0,39.815,39.8831,39.7859,39.8637,336249.0
2023-09-06 13:40:00,41.0,41.03,40.9,41.0,690597.0,39.8734,39.9026,39.7761,39.8734,690597.0
2023-09-06 13:45:00,41.0,41.1,40.93,41.09,616053.0,39.8734,39.9707,39.8053,39.9609,616053.0
2023-09-06 13:50:00,41.08,41.11,40.95,41.0,777798.0,39.9512,39.9804,39.8248,39.8734,777798.0
2023-09-06 13:55:00,41.0,41.08,40.96,40.97,688080.0,39.8734,39.9512,39.8345,39.8442,688080.0
2023-09-06 14:00:00,40.97,41.04,40.87,40.92,763897.0,39.8442,39.9123,39.747,39.7956,763897.0
2023-09-06 14:05:00,40.93,41.06,40.89,41.04,343266.0,39.8053,39.9318,39.7664,39.9123,343266.0
2023-09-06 14:10:00,41.03,41.03,40.93,41.0,496191.0,39.9026,39.9026,39.8053,39.8734,496191.0
2023-09-06 14:15:00,41.0,41.02,40.9,40.99,454667.0,39.8734,39.8929,39.7761,39.8637,454667.0
2023-09-06 14:20:00,40.98,40.98,40.87,40.9,278785.0,39.854,39.854,39.747,39.7761,278785.0
2023-09-06 14:25:00,40.9,41.09,40.9,41.07,591024.0,39.7761,39.9609,39.7761,39.9415,591024.0
2023-09-06 14:30:00,41.07,41.2,41.06,41.11,788029.0,39.9415,40.0679,39.9318,39.9804,788029.0
2023-09-06 14:35:00,41.11,41.19,41.1,41.16,452070.0,39.9804,40.0582,39.9707,40.029,452070.0
2023-09-06 14:40:00,41.16,41.22,41.12,41.21,537454.0,40.029,40.0874,39.9901,40.0776,537454.0
2023-09-06 14:45:00,41.22,41.23,41.15,41.18,427128.0,40.0874,40.0971,40.0193,40.0485,427128.0
2023-09-06 14:50:00,41.18,41.23,41.17,41.19,543341.0,40.0485,40.0971,40.0387,40.0582,543341.0
2023-09-06 14:55:00,41.19,41.21,41.06,41.1,779711.0,40.0582,40.0776,39.9318,39.9707,779711.0
2023-09-06 15:00:00,41.09,41.12,40.95,40.97,684196.0,39.9609,39.9901,39.8248,39.8442,684196.0
2023-09-06 15:05:00,40.97,40.99,40.9,40.92,662076.0,39.8442,39.8637,39.7761,39.7956,662076.0
2023-09-06 15:10:00,40.91,41.07,40.9,41.05,597947.0,39.7859,39.9415,39.7761,39.922,597947.0
2023-09-06 15:15:00,41.05,41.14,41.05,41.13,757618.0,39.922,40.0096,39.922,39.9998,757618.0
2023-09-06 15:20:00,41.13,41.16,41.07,41.11,496114.0,39.9998,40.029,39.9415,39.9804,496114.0
2023-09-06 15:25:00,41.12,41.15,40.94,40.98,582559.0,39.9901,40.0193,39.815,39.854,582559.0
2023-09-06 15:30:00,40.99,41.08,40.97,41.06,507308.0,39.8637,39.9512,39.8442,39.9318,507308.0
2023-09-06 15:35:00,41.06,41.14,41.04,41.11,448276.0,39.9318,40.0096,39.9123,39.9804,448276.0
2023-09-06 15:40:00,41.12,41.16,41.08,41.13,512862.0,39.9901,40.029,39.9512,39.9998,512862.0
2023-09-06 15:45:00,41.14,41.17,41.07,41.1,647456.0,40.0096,40.0387,39.9415,39.9707,647456.0
2023-09-06 15:50:00,41.11,41.23,41.05,41.12,1416928.0,39.9804,40.0971,39.922,39.9901,1416928.0
2023-09-06 15:55:00,41.13,41.35,41.1,41.29,1839647.0,39.9998,40.2138,39.9707,40.1554,1839647.0
2023-09-07 09:30:00,39.74,39.76,39.38,39.6,4121039.0,38.648,38.6675,38.2979,38.5119,4121039.0
2023-09-07 09:35:00,39.6,39.82,39.54,39.78,2743003.0,38.5119,38.7258,38.4535,38.6869,2743003.0
2023-09-07 09:40:00,39.78,40.05,39.73,39.95,2759179.0,38.6869,38.9495,38.6383,38.8523,2759179.0
2023-09-07 09:45:00,39.94,40.0,39.75,39.77,1752693.0,38.8425,38.9009,38.6577,38.6772,1752693.0
2023-09-07 09:50:00,39.77,39.93,39.49,39.51,2218627.0,38.6772,38.8328,38.4049,38.4243,2218627.0
2023-09-07 09:55:00,39.52,39.68,39.49,39.65,1290261.0,38.4341,38.5897,38.4049,38.5605,1290261.0
2023-09-07 10:00:00,39.66,39.73,39.41,39.45,1348191.0,38.5702,38.6383,38.3271,38.366,1348191.0
2023-09-07 10:05:00,39.45,39.69,39.41,39.65,1686711.0,38.366,38.5994,38.3271,38.5605,1686711.0
2023-09-07 10:10:00,39.66,39.93,39.64,39.86,1768611.0,38.5702,38.8328,38.5508,38.7647,1768611.0
2023-09-07 10:15:00,39.86,39.94,39.75,39.84,1061254.0,38.7647,38.8425,38.6577,38.7453,1061254.0
2023-09-07 10:20:00,39.84,40.01,39.79,39.84,1442285.0,38.7453,38.9106,38.6966,38.7453,1442285.0
2023-09-07 10:25:00,39.85,39.91,39.78,39.8,907190.0,38.755,38.8134,38.6869,38.7064,907190.0
2023-09-07 10:30:00,39.8,39.84,39.61,39.63,1196083.0,38.7064,38.7453,38.5216,38.541,1196083.0
2023-09-07 10:35:00,39.63,40.04,39.62,40.04,1744838.0,38.541,38.9398,38.5313,38.9398,1744838.0
2023-09-07 10:40:00,40.03,40.35,40.01,40.29,2298316.0,38.9301,39.2413,38.9106,39.1829,2298316.0
2023-09-07 10:45:00,40.29,40.37,40.21,40.22,1668228.0,39.1829,39.2607,39.1051,39.1148,1668228.0
2023-09-07 10:50:00,40.21,40.25,40.02,40.04,822989.0,39.1051,39.144,38.9203,38.9398,822989.0
2023-09-07 10:55:00,40.04,40.09,39.96,39.99,892719.0,38.9398,38.9884,38.862,38.8912,892719.0
2023-09-07 11:00:00,39.99,40.19,39.99,40.14,1028685.0,38.8912,39.0857,38.8912,39.037,1028685.0
2023-09-07 11:05:00,40.14,40.21,40.05,40.11,762955.0,39.037,39.1051,38.9495,39.0079,762955.0
2023-09-07 11:10:00,40.11,40.24,40.08,40.11,812263.0,39.0079,39.1343,38.9787,39.0079,812263.0
2023-09-07 11:15:00,40.11,40.29,40.08,40.13,1013883.0,39.0079,39.1829,38.9787,39.0273,1013883.0
2023-09-07 11:20:00,40.14,40.18,39.92,39.96,828185.0,39.037,39.0759,38.8231,38.862,828185.0
2023-09-07 11:25:00,39.95,40.05,39.93,39.95,503573.0,38.8523,38.9495,38.8328,38.8523,503573.0
2023-09-07 11:30:00,39.96,40.2,39.89,40.16,951215.0,38.862,39.0954,38.7939,39.0565,951215.0
2023-09-07 11:35:00,40.15,40.25,40.12,40.15,773394.0,39.0468,39.144,39.0176,39.0468,773394.0
2023-09-07 11:40:00,40.15,40.16,39.96,39.99,571603.0,39.0468,39.0565,38.862,38.8912,571603.0
2023-09-07 11:45:00,39.98,40.01,39.87,39.89,618589.0,38.8814,38.9106,38.7745,38.7939,618589.0
2023-09-07 11:50:00,39.9,39.95,39.76,39.77,769585.0,38.8036,38.8523,38.6675,38.6772,769585.0
2023-09-07 11:55:00,39.77,39.83,39.7,39.76,674313.0,38.6772,38.7356,38.6091,38.6675,674313.0
2023-09-07 12:00:00,39.76,39.95,39.72,39.91,1081475.0,38.6675,38.8523,38.6286,38.8134,1081475.0
2023-09-07 12:05:00,39.91,40.06,39.9,40.0,689983.0,38.8134,38.9592,38.8036,38.9009,689983.0
2023-09-07 12:10:00,39.99,40.07,39.95,40.02,504264.0,38.8912,38.969,38.8523,38.9203,504264.0
2023-09-07 12:15:00,40.03,40.15,40.02,40.13,463221.0,38.9301,39.0468,38.9203,39.0273,463221.0
2023-09-07 12:20:00,40.12,40.19,40.01,40.18,878507.0,39.0176,39.0857,38.9106,39.0759,878507.0
2023-09-07 12:25:00,40.18,40.29,40.17,40.21,834718.0,39.0759,39.1829,39.0662,39.1051,834718.0
2023-09-07 12:30:00,40.21,40.3,40.2,40.3,533951.0,39.1051,39.1926,39.0954,39.1926,533951.0
2023-09-07 12:35:00,40.29,40.3,40.18,40.21,582669.0,39.1829,39.1926,39.0759,39.1051,582669.0
2023-09-07 12:40:00,40.22,40.25,40.15,40.19,587899.0,39.1148,39.144,39.0468,39.0857,587899.0
2023-09-07 12:45:00,40.18,40.24,40.11,40.14,399526.0,39.0759,39.1343,39.0079,39.037,399526.0
2023-09-07 12:50:00,40.13,40.17,40.05,40.15,559000.0,39.0273,39.0662,38.9495,39.0468,559000.0
2023-09-07 12:55:00,40.16,40.21,40.01,40.04,681809.0,39.0565,39.1051,38.9106,38.9398,681809.0
2023-09-07 13:00:00,40.04,40.2,40.01,40.15,493983.0,38.9398,39.0954,38.9106,39.0468,493983.0
2023-09-07 13:05:00,40.15,40.18,40.0,40.07,567143.0,39.0468,39.0759,38.9009,38.969,567143.0
2023-09-07 13:10:00,40.08,40.1,40.02,40.05,347424.0,38.9787,38.9981,38.9203,38.9495,347424.0
2023-09-07 13:15:00,40.05,40.25,39.99,40.22,1020249.0,38.9495,39.144,38.8912,39.1148,1020249.0
2023-09-07 13:20:00,40.23,40.28,40.2,40.25,529315.0,39.1246,39.1732,39.0954,39.144,529315.0
2023-09-07 13:25:00,40.25,40.29,40.18,40.28,836083.0,39.144,39.1829,39.0759,39.1732,836083.0
2023-09-07 13:30:00,40.28,40.34,40.17,40.19,723445.0,39.1732,39.2315,39.0662,39.0857,723445.0
2023-09-07 13:35:00,40.19,40.21,40.11,40.16,483128.0,39.0857,39.1051,39.0079,39.0565,483128.0
2023-09-07 13:40:00,40.16,40.29,40.13,40.27,578433.0,39.0565,39.1829,39.0273,39.1635,578433.0
2023-09-07 13:45:00,40.27,40.33,40.24,40.26,727370.0,39.1635,39.2218,39.1343,39.1537,727370.0
2023-09-07 13:50:00,40.26,40.4,40.26,40.38,577128.0,39.1537,39.2899,39.1537,39.2704,577128.0
2023-09-07 13:55:00,40.38,40.42,40.32,40.37,746457.0,39.2704,39.3093,39.2121,39.2607,746457.0
2023-09-07 14:00:00,40.36,40.46,40.35,40.46,678040.0,39.251,39.3482,39.2413,39.3482,678040.0
2023-09-07 14:05:00,40.46,40.47,40.32,40.36,655878.0,39.3482,39.358,39.2121,39.251,655878.0
2023-09-07 14:10:00,40.35,40.43,40.31,40.36,483941.0,39.2413,39.3191,39.2024,39.251,483941.0
2023-09-07 14:15:00,40.36,40.4,40.33,40.34,496571.0,39.251,39.2899,39.2218,39.2315,496571.0
2023-09-07 14:20:00,40.34,40.35,40.26,40.28,536390.0,39.2315,39.2413,39.1537,39.1732,536390.0
2023-09-07 14:25:00,40.27,40.32,40.15,40.15,445154.0,39.1635,39.2121,39.0468,39.0468,445154.0
2023-09-07 14:30:00,40.15,40.26,40.09,40.12,708966.0,39.0468,39.1537,38.9884,39.0176,708966.0
2023-09-07 14:35:00,40.13,40.17,40.09,40.11,478478.0,39.0273,39.0662,38.9884,39.0079,478478.0
2023-09-07 14:40:00,40.11,40.27,40.09,40.24,726440.0,39.0079,39.1635,38.9884,39.1343,726440.0
2023-09-07 14:45:00,40.25,40.34,40.24,40.32,566434.0,39.144,39.2315,39.1343,39.2121,566434.0
2023-09-07 14:50:00,40.32,40.42,40.27,40.41,482962.0,39.2121,39.3093,39.1635,39.2996,482962.0
2023-09-07 14:55:00,40.41,40.5,40.4,40.44,630672.0,39.2996,39.3871,39.2899,39.3288,630672.0
2023-09-07 15:00:00,40.44,40.5,40.39,40.42,776771.0,39.3288,39.3871,39.2802,39.3093,776771.0
2023-09-07 15:05:00,40.43,40.43,40.2,40.24,633770.0,39.3191,39.3191,39.0954,39.1343,633770.0
2023-09-07 15:10:00,40.25,40.39,40.24,40.38,532095.0,39.144,39.2802,39.1343,39.2704,532095.0
2023-09-07 15:15:00,40.38,40.45,40.34,40.4,530317.0,39.2704,39.3385,39.2315,39.2899,530317.0
2023-09-07 15:20:00,40.39,40.41,40.31,40.31,410429.0,39.2802,39.2996,39.2024,39.2024,410429.0
2023-09-07 15:25:00,40.32,40.41,40.27,40.4,506981.0,39.2121,39.2996,39.1635,39.2899,506981.0
2023-09-07 15:30:00,40.4,40.45,40.33,40.34,677731.0,39.2899,39.3385,39.2218,39.2315,677731.0
2023-09-07 15:35:00,40.34,40.37,40.26,40.27,520966.0,39.2315,39.2607,39.1537,39.1635,520966.0
2023-09-07 15:40:00,40.27,40.46,40.26,40.45,491080.0,39.1635,39.3482,39.1537,39.3385,491080.0
2023-09-07 15:45:00,40.46,40.48,40.38,40.45,827970.0,39.3482,39.3677,39.2704,39.3385,827970.0
2023-09-07 15:50:00,40.45,40.6,40.32,40.4,2032720.0,39.3385,39.4844,39.2121,39.2899,2032720.0
2023-09-07 15:55:00,40.4,40.42,40.24,40.33,2447432.0,39.2899,39.3093,39.1343,39.2218,2447432.0
2023-09-08 09:30:00,40.31,40.92,40.29,40.84,2809933.0,39.2024,39.7956,39.1829,39.7178,2809933.0
2023-09-08 09:35:00,40.84,40.98,40.77,40.89,2172169.0,39.7178,39.854,39.6497,39.7664,2172169.0
2023-09-08 09:40:00,40.89,40.99,40.83,40.94,1489529.0,39.7664,39.8637,39.7081,39.815,1489529.0
2023-09-08 09:45:00,40.94,41.04,40.81,41.02,1637508.0,39.815,39.9123,39.6886,39.8929,1637508.0
2023-09-08 09:50:00,41.02,41.1,40.96,40.98,1399950.0,39.8929,39.9707,39.8345,39.854,1399950.0
2023-09-08 09:55:00,40.98,40.98,40.64,40.78,2043076.0,39.854,39.854,39.5233,39.6594,2043076.0
2023-09-08 10:00:00,40.79,41.02,40.72,40.98,1820044.0,39.6692,39.8929,39.6011,39.854,1820044.0
2023-09-08 10:05:00,40.99,41.18,40.82,40.89,1883403.0,39.8637,40.0485,39.6983,39.7664,1883403.0
2023-09-08 10:10:00,40.9,41.09,40.89,41.02,1249309.0,39.7761,39.9609,39.7664,39.8929,1249309.0
2023-09-08 10:15:00,41.03,41.16,41.01,41.11,1447717.0,39.9026,40.029,39.8831,39.9804,1447717.0
2023-09-08 10:20:00,41.12,41.24,41.09,41.16,1024229.0,39.9901,40.1068,39.9609,40.029,1024229.0
2023-09-08 10:25:00,41.16,41.17,41.06,41.12,768726.0,40.029,40.0387,39.9318,39.9901,768726.0
2023-09-08 10:30:00,41.13,41.22,40.89,40.97,1473208.0,39.9998,40.0874,39.7664,39.8442,1473208.0
2023-09-08 10:35:00,40.97,41.06,40.87,40.95,903656.0,39.8442,39.9318,39.747,39.8248,903656.0
2023-09-08 10:40:00,40.95,40.98,40.75,40.87,1139651.0,39.8248,39.854,39.6303,39.747,1139651.0
2023-09-08 10:45:00,40.86,40.87,40.7,40.84,1038423.0,39.7372,39.747,39.5816,39.7178,1038423.0
2023-09-08 10:50:00,40.83,40.92,40.64,40.74,1357141.0,39.7081,39.7956,39.5233,39.6205,1357141.0
2023-09-08 10:55:00,40.75,40.83,40.51,40.51,1207015.0,39.6303,39.7081,39.3969,39.3969,1207015.0
2023-09-08 11:00:00,40.51,40.7,40.43,40.64,1559267.0,39.3969,39.5816,39.3191,39.5233,1559267.0
2023-09-08 11:05:00,40.65,40.7,40.56,40.59,772793.0,39.533,39.5816,39.4455,39.4747,772793.0
2023-09-08 11:10:00,40.58,40.84,40.53,40.82,1126807.0,39.4649,39.7178,39.4163,39.6983,1126807.0
2023-09-08 11:15:00,40.82,40.88,40.75,40.84,882737.0,39.6983,39.7567,39.6303,39.7178,882737.0
2023-09-08 11:20:00,40.84,40.95,40.82,40.93,529023.0,39.7178,39.8248,39.6983,39.8053,529023.0
2023-09-08 11:25:00,40.92,41.01,40.9,40.96,735013.0,39.7956,39.8831,39.7761,39.8345,735013.0
2023-09-08 11:30:00,40.96,41.08,40.93,41.05,749147.0,39.8345,39.9512,39.8053,39.922,749147.0
2023-09-08 11:35:00,41.04,41.08,41.0,41.03,493138.0,39.9123,39.9512,39.8734,39.9026,493138.0
2023-09-08 11:40:00,41.04,41.04,40.89,40.97,724177.0,39.9123,39.9123,39.7664,39.8442,724177.0
2023-09-08 11:45:00,40.97,40.97,40.88,40.92,367224.0,39.8442,39.8442,39.7567,39.7956,367224.0
2023-09-08 11:50:00,40.91,40.98,40.87,40.96,442765.0,39.7859,39.854,39.747,39.8345,442765.0
2023-09-08 11:55:00,40.96,40.98,40.81,40.85,508996.0,39.8345,39.854,39.6886,39.7275,508996.0
2023-09-08 12:00:00,40.86,40.87,40.73,40.8,640511.0,39.7372,39.747,39.6108,39.6789,640511.0
2023-09-08 12:05:00,40.8,40.84,40.72,40.77,511940.0,39.6789,39.7178,39.6011,39.6497,511940.0
2023-09-08 12:10:00,40.77,40.9,40.76,40.89,548996.0,39.6497,39.7761,39.64,39.7664,548996.0
2023-09-08 12:15:00,40.88,41.01,40.88,41.0,643624.0,39.7567,39.8831,39.7567,39.8734,643624.0
2023-09-08 12:20:00,41.0,41.03,40.89,40.98,667865.0,39.8734,39.9026,39.7664,39.854,667865.0
2023-09-08 12:25:00,40.97,40.97,40.83,40.84,452735.0,39.8442,39.8442,39.7081,39.7178,452735.0
2023-09-08 12:30:00,40.84,40.85,40.68,40.76,847877.0,39.7178,39.7275,39.5622,39.64,847877.0
2023-09-08 12:35:00,40.76,40.76,40.69,40.73,496977.0,39.64,39.64,39.5719,39.6108,496977.0
2023-09-08 12:40:00,40.72,40.85,40.71,40.73,669553.0,39.6011,39.7275,39.5914,39.6108,669553.0
2023-09-08 12:45:00,40.73,40.78,40.61,40.62,675678.0,39.6108,39.6594,39.4941,39.5038,675678.0
2023-09-08 12:50:00,40.62,40.67,40.54,40.65,705342.0,39.5038,39.5525,39.426,39.533,705342.0
2023-09-08 12:55:00,40.65,40.76,40.63,40.76,652980.0,39.533,39.64,39.5136,39.64,652980.0
2023-09-08 13:00:00,40.75,40.76,40.58,40.66,1045472.0,39.6303,39.64,39.4649,39.5427,1045472.0
2023-09-08 13:05:00,40.65,40.68,40.57,40.61,376018.0,39.533,39.5622,39.4552,39.4941,376018.0
2023-09-08 13:10:00,40.61,40.64,40.53,40.62,420214.0,39.4941,39.5233,39.4163,39.5038,420214.0
2023-09-08 13:15:00,40.62,40.75,40.61,40.73,800148.0,39.5038,39.6303,39.4941,39.6108,800148.0
2023-09-08 13:20:00,40.74,40.81,40.71,40.71,675989.0,39.6205,39.6886,39.5914,39.5914,675989.0
2023-09-08 13:25:00,40.72,40.73,40.63,40.68,416787.0,39.6011,39.6108,39.5136,39.5622,416787.0
2023-09-08 13:30:00,40.68,40.78,40.64,40.71,553779.0,39.5622,39.6594,39.5233,39.5914,553779.0
2023-09-08 13:35:00,40.71,40.75,40.63,40.73,395947.0,39.5914,39.6303,39.5136,39.6108,395947.0
2023-09-08 13:40:00,40.73,40.8,40.66,40.74,800390.0,39.6108,39.6789,39.5427,39.6205,800390.0
2023-09-08 13:45:00,40.74,40.78,40.72,40.74,260099.0,39.6205,39.6594,39.6011,39.6205,260099.0
2023-09-08 13:50:00,40.75,40.76,40.62,40.65,442470.0,39.6303,39.64,39.5038,39.533,442470.0
2023-09-08 13:55:00,40.65,40.77,40.64,40.73,454127.0,39.533,39.6497,39.5233,39.6108,454127.0
2023-09-08 14:00:00,40.73,40.86,40.73,40.85,586324.0,39.6108,39.7372,39.6108,39.7275,586324.0
2023-09-08 14:05:00,40.85,40.86,40.77,40.8,411085.0,39.7275,39.7372,39.6497,39.6789,411085.0
2023-09-08 14:10:00,40.79,40.8,40.38,40.43,1966081.0,39.6692,39.6789,39.2704,39.3191,1966081.0
2023-09-08 14:15:00,40.43,40.46,40.37,40.43,908540.0,39.3191,39.3482,39.2607,39.3191,908540.0
2023-09-08 14:20:00,40.44,40.51,40.41,40.45,764656.0,39.3288,39.3969,39.2996,39.3385,764656.0
2023-09-08 14:25:00,40.46,40.51,40.39,40.49,612321.0,39.3482,39.3969,39.2802,39.3774,612321.0
2023-09-08 14:30:00,40.49,40.5,40.38,40.41,588430.0,39.3774,39.3871,39.2704,39.2996,588430.0
2023-09-08 14:35:00,40.41,40.55,40.32,40.34,1075630.0,39.2996,39.4358,39.2121,39.2315,1075630.0
2023-09-08 14:40:00,40.34,40.53,40.32,40.51,733401.0,39.2315,39.4163,39.2121,39.3969,733401.0
2023-09-08 14:45:00,40.51,40.51,40.39,40.4,439633.0,39.3969,39.3969,39.2802,39.2899,439633.0
2023-09-08 14:50:00,40.41,40.46,40.31,40.32,448683.0,39.2996,39.3482,39.2024,39.2121,448683.0
2023-09-08 14:55:00,40.32,40.38,40.28,40.3,651697.0,39.2121,39.2704,39.1732,39.1926,651697.0
2023-09-08 15:00:00,40.29,40.3,40.17,40.26,985020.0,39.1829,39.1926,39.0662,39.1537,985020.0
2023-09-08 15:05:00,40.26,40.34,40.24,40.3,633243.0,39.1537,39.2315,39.1343,39.1926,633243.0
2023-09-08 15:10:00,40.3,40.35,40.24,40.32,470924.0,39.1926,39.2413,39.1343,39.2121,470924.0
2023-09-08 15:15:00,40.33,40.33,40.23,40.26,456690.0,39.2218,39.2218,39.1246,39.1537,456690.0
2023-09-08 15:20:00,40.27,40.33,40.18,40.3,752546.0,39.1635,39.2218,39.0759,39.1926,752546.0
2023-09-08 15:25:00,40.29,40.32,40.2,40.25,469068.0,39.1829,39.2121,39.0954,39.144,469068.0
2023-09-08 15:30:00,40.24,40.35,40.2,40.33,584100.0,39.1343,39.2413,39.0954,39.2218,584100.0
2023-09-08 15:35:00,40.33,40.34,40.21,40.26,556472.0,39.2218,39.2315,39.1051,39.1537,556472.0
2023-09-08 15:40:00,40.26,40.32,40.23,40.31,562390.0,39.1537,39.2121,39.1246,39.2024,562390.0
2023-09-08 15:45:00,40.31,40.38,40.29,40.33,672059.0,39.2024,39.2704,39.1829,39.2218,672059.0
2023-09-08 15:50:00,40.33,40.4,40.29,40.35,1064024.0,39.2218,39.2899,39.1829,39.2413,1064024.0
2023-09-08 15:55:00,40.36,40.53,40.35,40.49,1797746.0,39.251,39.4163,39.2413,39.3774,1797746.0
2023-09-11 09:30:00,41.49,41.7,41.44,41.57,3250794.0,40.3499,40.5542,40.3013,40.4277,3250794.0
2023-09-11 09:35:00,41.57,41.67,41.2,41.22,2071505.0,40.4277,40.525,40.0679,40.0874,2071505.0
2023-09-11 09:40:00,41.22,41.32,41.12,41.15,2006853.0,40.0874,40.1846,39.9901,40.0193,2006853.0
2023-09-11 09:45:00,41.15,41.22,40.94,41.13,2037171.0,40.0193,40.0874,39.815,39.9998,2037171.0
2023-09-11 09:50:00,41.12,41.26,41.02,41.23,1847097.0,39.9901,40.1263,39.8929,40.0971,1847097.0
2023-09-11 09:55:00,41.23,41.3,41.02,41.04,1641797.0,40.0971,40.1652,39.8929,39.9123,1641797.0
2023-09-11 10:00:00,41.05,41.25,41.02,41.16,1251481.0,39.922,40.1165,39.8929,40.029,1251481.0
2023-09-11 10:05:00,41.16,41.19,41.01,41.1,915376.0,40.029,40.0582,39.8831,39.9707,915376.0
2023-09-11 10:10:00,41.1,41.18,40.85,40.9,1781601.0,39.9707,40.0485,39.7275,39.7761,1781601.0
2023-09-11 10:15:00,40.9,40.97,40.84,40.97,1029850.0,39.7761,39.8442,39.7178,39.8442,1029850.0
2023-09-11 10:20:00,40.97,41.06,40.89,40.99,1193261.0,39.8442,39.9318,39.7664,39.8637,1193261.0
2023-09-11 10:25:00,40.98,41.18,40.98,41.17,1141385.0,39.854,40.0485,39.854,40.0387,1141385.0
2023-09-11 10:30:00,41.16,41.17,40.86,40.98,1287366.0,40.029,40.0387,39.7372,39.854,1287366.0
2023-09-11 10:35:00,40.97,41.0,40.88,40.98,812340.0,39.8442,39.8734,39.7567,39.854,812340.0
2023-09-11 10:40:00,40.98,41.14,40.93,41.07,1025291.0,39.854,40.0096,39.8053,39.9415,1025291.0
2023-09-11 10:45:00,41.08,41.19,41.07,41.17,800068.0,39.9512,40.0582,39.9415,40.0387,800068.0
2023-09-11 10:50:00,41.18,41.25,41.09,41.11,1260715.0,40.0485,40.1165,39.9609,39.9804,1260715.0
2023-09-11 10:55:00,41.1,41.2,40.94,40.99,935004.0,39.9707,40.0679,39.815,39.8637,935004.0
2023-09-11 11:00:00,40.98,41.03,40.9,40.99,848544.0,39.854,39.9026,39.7761,39.8637,848544.0
2023-09-11 11:05:00,40.99,41.06,40.95,40.99,595652.0,39.8637,39.9318,39.8248,39.8637,595652.0
2023-09-11 11:10:00,40.98,41.07,40.92,41.07,637106.0,39.854,39.9415,39.7956,39.9415,637106.0
2023-09-11 11:15:00,41.06,41.16,41.01,41.14,782245.0,39.9318,40.029,39.8831,40.0096,782245.0
2023-09-11 11:20:00,41.14,41.22,41.08,41.2,654102.0,40.0096,40.0874,39.9512,40.0679,654102.0
2023-09-11 11:25:00,41.2,41.35,41.2,41.29,1471679.0,40.0679,40.2138,40.0679,40.1554,1471679.0
2023-09-11 11:30:00,41.28,41.31,41.21,41.25,598705.0,40.1457,40.1749,40.0776,40.1165,598705.0
2023-09-11 11:35:00,41.24,41.31,41.21,41.25,414879.0,40.1068,40.1749,40.0776,40.1165,414879.0
2023-09-11 11:40:00,41.25,41.29,41.1,41.12,638602.0,40.1165,40.1554,39.9707,39.9901,638602.0
2023-09-11 11:45:00,41.13,41.13,41.02,41.09,468446.0,39.9998,39.9998,39.8929,39.9609,468446.0
2023-09-11 11:50:00,41.08,41.15,41.07,41.1,467181.0,39.9512,40.0193,39.9415,39.9707,467181.0
2023-09-11 11:55:00,41.11,41.14,41.03,41.07,459447.0,39.9804,40.0096,39.9026,39.9415,459447.0
2023-09-11 12:00:00,41.07,41.15,41.06,41.06,570645.0,39.9415,40.0193,39.9318,39.9318,570645.0
2023-09-11 12:05:00,41.06,41.22,41.02,41.18,917306.0,39.9318,40.0874,39.8929,40.0485,917306.0
2023-09-11 12:10:00,41.18,41.24,41.16,41.21,599417.0,40.0485,40.1068,40.029,40.0776,599417.0
2023-09-11 12:15:00,41.21,41.24,41.1,41.14,455469.0,40.0776,40.1068,39.9707,40.0096,455469.0
2023-09-11 12:20:00,41.14,41.14,41.08,41.1,350559.0,40.0096,40.0096,39.9512,39.9707,350559.0
2023-09-11 12:25:00,41.11,41.33,41.1,41.31,850523.0,39.9804,40.1943,39.9707,40.1749,850523.0
2023-09-11 12:30:00,41.31,41.34,41.19,41.22,610100.0,40.1749,40.2041,40.0582,40.0874,610100.0
2023-09-11 12:35:00,41.23,41.24,41.13,41.18,387627.0,40.0971,40.1068,39.9998,40.0485,387627.0
2023-09-11 12:40:00,41.17,41.2,41.13,41.19,387518.0,40.0387,40.0679,39.9998,40.0582,387518.0
2023-09-11 12:45:00,41.18,41.25,41.16,41.24,444065.0,40.0485,40.1165,40.029,40.1068,444065.0
2023-09-11 12:50:00,41.25,41.29,41.15,41.24,513834.0,40.1165,40.1554,40.0193,40.1068,513834.0
2023-09-11 12:55:00,41.25,41.31,41.21,41.29,375796.0,40.1165,40.1749,40.0776,40.1554,375796.0
2023-09-11 13:00:00,41.28,41.34,41.22,41.34,648850.0,40.1457,40.2041,40.0874,40.2041,648850.0
2023-09-11 13:05:00,41.33,41.4,41.29,41.4,664914.0,40.1943,40.2624,40.1554,40.2624,664914.0
2023-09-11 13:10:00,41.39,41.43,41.35,41.39,518839.0,40.2527,40.2916,40.2138,40.2527,518839.0
2023-09-11 13:15:00,41.39,41.48,41.38,41.47,586283.0,40.2527,40.3402,40.243,40.3305,586283.0
2023-09-11 13:20:00,41.47,41.56,41.45,41.53,738202.0,40.3305,40.418,40.311,40.3888,738202.0
2023-09-11 13:25:00,41.54,41.61,41.51,41.61,660383.0,40.3986,40.4666,40.3694,40.4666,660383.0
2023-09-11 13:30:00,41.61,41.72,41.61,41.71,1155287.0,40.4666,40.5736,40.4666,40.5639,1155287.0
2023-09-11 13:35:00,41.7,41.76,41.66,41.73,818464.0,40.5542,40.6125,40.5153,40.5833,818464.0
2023-09-11 13:40:00,41.74,41.79,41.69,41.69,676685.0,40.5931,40.6417,40.5444,40.5444,676685.0
2023-09-11 13:45:00,41.7,41.79,41.68,41.73,684966.0,40.5542,40.6417,40.5347,40.5833,684966.0
2023-09-11 13:50:00,41.73,41.87,41.72,41.84,805026.0,40.5833,40.7195,40.5736,40.6903,805026.0
2023-09-11 13:55:00,41.84,41.86,41.78,41.86,735747.0,40.6903,40.7098,40.632,40.7098,735747.0
2023-09-11 14:00:00,41.85,41.88,41.8,41.82,541661.0,40.7,40.7292,40.6514,40.6709,541661.0
2023-09-11 14:05:00,41.82,41.82,41.74,41.77,777501.0,40.6709,40.6709,40.5931,40.6222,777501.0
2023-09-11 14:10:00,41.77,41.92,41.76,41.9,644567.0,40.6222,40.7681,40.6125,40.7487,644567.0
2023-09-11 14:15:00,41.9,41.92,41.82,41.91,512615.0,40.7487,40.7681,40.6709,40.7584,512615.0
2023-09-11 14:20:00,41.91,41.94,41.86,41.91,454094.0,40.7584,40.7876,40.7098,40.7584,454094.0
2023-09-11 14:25:00,41.91,41.95,41.87,41.94,456244.0,40.7584,40.7973,40.7195,40.7876,456244.0
2023-09-11 14:30:00,41.93,41.97,41.91,41.94,458446.0,40.7778,40.8167,40.7584,40.7876,458446.0
2023-09-11 14:35:00,41.93,41.97,41.87,41.93,431428.0,40.7778,40.8167,40.7195,40.7778,431428.0
2023-09-11 14:40:00,41.93,41.93,41.84,41.87,461058.0,40.7778,40.7778,40.6903,40.7195,461058.0
2023-09-11 14:45:00,41.88,41.96,41.85,41.95,407817.0,40.7292,40.807,40.7,40.7973,407817.0
2023-09-11 14:50:00,41.95,41.98,41.9,41.94,317669.0,40.7973,40.8265,40.7487,40.7876,317669.0
2023-09-11 14:55:00,41.95,41.96,41.87,41.92,408629.0,40.7973,40.807,40.7195,40.7681,408629.0
2023-09-11 15:00:00,41.92,41.93,41.86,41.92,353479.0,40.7681,40.7778,40.7098,40.7681,353479.0
2023-09-11 15:05:00,41.92,41.96,41.89,41.94,341719.0,40.7681,40.807,40.7389,40.7876,341719.0
2023-09-11 15:10:00,41.95,41.95,41.83,41.88,590231.0,40.7973,40.7973,40.6806,40.7292,590231.0
2023-09-11 15:15:00,41.87,41.89,41.83,41.88,339840.0,40.7195,40.7389,40.6806,40.7292,339840.0
2023-09-11 15:20:00,41.88,42.04,41.87,42.04,1048377.0,40.7292,40.8848,40.7195,40.8848,1048377.0
2023-09-11 15:25:00,42.04,42.06,41.99,42.04,777744.0,40.8848,40.9043,40.8362,40.8848,777744.0
2023-09-11 15:30:00,42.04,42.09,41.99,42.08,624289.0,40.8848,40.9334,40.8362,40.9237,624289.0
2023-09-11 15:35:00,42.07,42.08,42.01,42.05,513439.0,40.914,40.9237,40.8556,40.8945,513439.0
2023-09-11 15:40:00,42.04,42.07,42.0,42.02,456879.0,40.8848,40.914,40.8459,40.8654,456879.0
2023-09-11 15:45:00,42.01,42.01,41.91,41.94,939708.0,40.8556,40.8556,40.7584,40.7876,939708.0
2023-09-11 15:50:00,41.93,41.93,41.84,41.86,900643.0,40.7778,40.7778,40.6903,40.7098,900643.0
2023-09-11 15:55:00,41.86,41.94,41.81,41.93,1445614.0,40.7098,40.7876,40.6611,40.7778,1445614.0
2023-09-12 09:30:00,41.34,41.54,41.22,41.45,2292936.0,40.2041,40.3986,40.0874,40.311,2292936.0
2023-09-12 09:35:00,41.45,41.52,41.34,41.5,1423322.0,40.311,40.3791,40.2041,40.3597,1423322.0
2023-09-12 09:40:00,41.51,41.69,41.5,41.58,1714608.0,40.3694,40.5444,40.3597,40.4375,1714608.0
2023-09-12 09:45:00,41.59,41.68,41.47,41.55,1265962.0,40.4472,40.5347,40.3305,40.4083,1265962.0
2023-09-12 09:50:00,41.56,41.67,41.47,41.65,973880.0,40.418,40.525,40.3305,40.5055,973880.0
2023-09-12 09:55:00,41.65,41.81,41.64,41.74,1393951.0,40.5055,40.6611,40.4958,40.5931,1393951.0
2023-09-12 10:00:00,41.74,41.75,41.57,41.67,1113055.0,40.5931,40.6028,40.4277,40.525,1113055.0
2023-09-12 10:05:00,41.66,41.72,41.6,41.66,705561.0,40.5153,40.5736,40.4569,40.5153,705561.0
2023-09-12 10:10:00,41.66,41.76,41.54,41.71,1005694.0,40.5153,40.6125,40.3986,40.5639,1005694.0
2023-09-12 10:15:00,41.72,41.77,41.63,41.72,737156.0,40.5736,40.6222,40.4861,40.5736,737156.0
2023-09-12 10:20:00,41.71,41.71,41.45,41.45,938940.0,40.5639,40.5639,40.311,40.311,938940.0
2023-09-12 10:25:00,41.46,41.46,41.17,41.19,1989375.0,40.3208,40.3208,40.0387,40.0582,1989375.0
2023-09-12 10:30:00,41.19,41.31,41.07,41.26,1723939.0,40.0582,40.1749,39.9415,40.1263,1723939.0
2023-09-12 10:35:00,41.26,41.29,41.1,41.15,914247.0,40.1263,40.1554,39.9707,40.0193,914247.0
2023-09-12 10:40:00,41.15,41.2,41.02,41.16,1078450.0,40.0193,40.0679,39.8929,40.029,1078450.0
2023-09-12 10:45:00,41.15,41.21,41.11,41.13,909955.0,40.0193,40.0776,39.9804,39.9998,909955.0
2023-09-12 10:50:00,41.14,41.14,40.9,40.91,1092775.0,40.0096,40.0096,39.7761,39.7859,1092775.0
2023-09-12 10:55:00,40.91,41.02,40.88,40.9,1140825.0,39.7859,39.8929,39.7567,39.7761,1140825.0
2023-09-12 11:00:00,40.89,41.05,40.86,41.04,1269983.0,39.7664,39.922,39.7372,39.9123,1269983.0
2023-09-12 11:05:00,41.04,41.07,40.74,40.8,1398992.0,39.9123,39.9415,39.6205,39.6789,1398992.0
2023-09-12 11:10:00,40.79,40.83,40.67,40.79,1518057.0,39.6692,39.7081,39.5525,39.6692,1518057.0
2023-09-12 11:15:00,40.8,40.84,40.72,40.74,589228.0,39.6789,39.7178,39.6011,39.6205,589228.0
2023-09-12 11:20:00,40.73,40.84,40.72,40.77,547355.0,39.6108,39.7178,39.6011,39.6497,547355.0
2023-09-12 11:25:00,40.77,40.91,40.74,40.9,902641.0,39.6497,39.7859,39.6205,39.7761,902641.0
2023-09-12 11:30:00,40.9,41.03,40.9,40.99,1285941.0,39.7761,39.9026,39.7761,39.8637,1285941.0
2023-09-12 11:35:00,40.99,41.05,40.98,41.0,665327.0,39.8637,39.922,39.854,39.8734,665327.0
2023-09-12 11:40:00,41.0,41.05,40.95,40.98,800972.0,39.8734,39.922,39.8248,39.854,800972.0
2023-09-12 11:45:00,40.97,41.07,40.94,41.01,873910.0,39.8442,39.9415,39.815,39.8831,873910.0
2023-09-12 11:50:00,41.01,41.07,41.0,41.02,439513.0,39.8831,39.9415,39.8734,39.8929,439513.0
2023-09-12 11:55:00,41.03,41.04,40.93,40.97,672517.0,39.9026,39.9123,39.8053,39.8442,672517.0
2023-09-12 12:00:00,40.97,41.11,40.97,41.11,720147.0,39.8442,39.9804,39.8442,39.9804,720147.0
2023-09-12 12:05:00,41.11,41.12,41.01,41.12,961964.0,39.9804,39.9901,39.8831,39.9901,961964.0
2023-09-12 12:10:00,41.12,41.15,41.05,41.09,670463.0,39.9901,40.0193,39.922,39.9609,670463.0
2023-09-12 12:15:00,41.09,41.16,41.07,41.11,610337.0,39.9609,40.029,39.9415,39.9804,610337.0
2023-09-12 12:20:00,41.11,41.13,41.02,41.1,524675.0,39.9804,39.9998,39.8929,39.9707,524675.0
2023-09-12 12:25:00,41.11,41.11,41.01,41.05,488992.0,39.9804,39.9804,39.8831,39.922,488992.0
2023-09-12 12:30:00,41.05,41.05,40.93,40.95,816795.0,39.922,39.922,39.8053,39.8248,816795.0
2023-09-12 12:35:00,40.95,41.02,40.93,40.98,463828.0,39.8248,39.8929,39.8053,39.854,463828.0
2023-09-12 12:40:00,40.97,41.1,40.95,41.08,531253.0,39.8442,39.9707,39.8248,39.9512,531253.0
2023-09-12 12:45:00,41.08,41.13,41.07,41.12,805922.0,39.9512,39.9998,39.9415,39.9901,805922.0
2023-09-12 12:50:00,41.12,41.14,41.0,41.02,456135.0,39.9901,40.0096,39.8734,39.8929,456135.0
2023-09-12 12:55:00,41.01,41.03,40.97,41.02,315635.0,39.8831,39.9026,39.8442,39.8929,315635.0
2023-09-12 13:00:00,41.02,41.11,40.95,41.1,486878.0,39.8929,39.9804,39.8248,39.9707,486878.0
2023-09-12 13:05:00,41.1,41.14,40.99,41.01,556441.0,39.9707,40.0096,39.8637,39.8831,556441.0
2023-09-12 13:10:00,41.0,41.1,41.0,41.05,372697.0,39.8734,39.9707,39.8734,39.922,372697.0
2023-09-12 13:15:00,41.06,41.16,41.05,41.15,508319.0,39.9318,40.029,39.922,40.0193,508319.0
2023-09-12 13:20:00,41.16,41.46,41.16,41.44,2004511.0,40.029,40.3208,40.029,40.3013,2004511.0
2023-09-12 13:25:00,41.43,41.44,41.32,41.34,695663.0,40.2916,40.3013,40.1846,40.2041,695663.0
2023-09-12 13:30:00,41.35,41.43,41.35,41.38,565363.0,40.2138,40.2916,40.2138,40.243,565363.0
2023-09-12 13:35:00,41.37,41.42,41.27,41.3,730797.0,40.2332,40.2819,40.136,40.1652,730797.0
2023-09-12 13:40:00,41.3,41.32,41.02,41.05,1204117.0,40.1652,40.1846,39.8929,39.922,1204117.0
2023-09-12 13:45:00,41.05,41.09,40.9,40.99,1547440.0,39.922,39.9609,39.7761,39.8637,1547440.0
2023-09-12 13:50:00,41.0,41.05,40.84,40.88,1164690.0,39.8734,39.922,39.7178,39.7567,1164690.0
2023-09-12 13:55:00,40.88,40.93,40.78,40.88,1031592.0,39.7567,39.8053,39.6594,39.7567,1031592.0
2023-09-12 14:00:00,40.87,40.87,40.76,40.82,1036732.0,39.747,39.747,39.64,39.6983,1036732.0
2023-09-12 14:05:00,40.83,40.88,40.79,40.82,506295.0,39.7081,39.7567,39.6692,39.6983,506295.0
2023-09-12 14:10:00,40.81,40.91,40.81,40.83,497980.0,39.6886,39.7859,39.6886,39.7081,497980.0
2023-09-12 14:15:00,40.83,40.91,40.72,40.8,1087707.0,39.7081,39.7859,39.6011,39.6789,1087707.0
2023-09-12 14:20:00,40.8,40.82,40.7,40.78,1065241.0,39.6789,39.6983,39.5816,39.6594,1065241.0
2023-09-12 14:25:00,40.78,40.89,40.77,40.84,589530.0,39.6594,39.7664,39.6497,39.7178,589530.0
2023-09-12 14:30:00,40.83,40.9,40.73,40.84,568699.0,39.7081,39.7761,39.6108,39.7178,568699.0
2023-09-12 14:35:00,40.84,40.86,40.77,40.81,366999.0,39.7178,39.7372,39.6497,39.6886,366999.0
2023-09-12 14:40:00,40.82,40.84,40.73,40.76,312033.0,39.6983,39.7178,39.6108,39.64,312033.0
2023-09-12 14:45:00,40.77,40.84,40.7,40.72,525548.0,39.6497,39.7178,39.5816,39.6011,525548.0
2023-09-12 14:50:00,40.72,40.72,40.55,40.56,1176017.0,39.6011,39.6011,39.4358,39.4455,1176017.0
2023-09-12 14:55:00,40.55,40.62,40.52,40.57,748121.0,39.4358,39.5038,39.4066,39.4552,748121.0
2023-09-12 15:00:00,40.56,40.6,40.49,40.5,708187.0,39.4455,39.4844,39.3774,39.3871,708187.0
2023-09-12 15:05:00,40.5,40.57,40.48,40.49,481191.0,39.3871,39.4552,39.3677,39.3774,481191.0
2023-09-12 15:10:00,40.5,40.56,40.5,40.52,597284.0,39.3871,39.4455,39.3871,39.4066,597284.0
2023-09-12 15:15:00,40.52,40.53,40.41,40.43,881973.0,39.4066,39.4163,39.2996,39.3191,881973.0
2023-09-12 15:20:00,40.44,40.49,40.4,40.43,446580.0,39.3288,39.3774,39.2899,39.3191,446580.0
2023-09-12 15:25:00,40.43,40.49,40.42,40.48,531595.0,39.3191,39.3774,39.3093,39.3677,531595.0
2023-09-12 15:30:00,40.48,40.52,40.45,40.49,631848.0,39.3677,39.4066,39.3385,39.3774,631848.0
2023-09-12 15:35:00,40.48,40.56,40.43,40.48,836373.0,39.3677,39.4455,39.3191,39.3677,836373.0
2023-09-12 15:40:00,40.49,40.59,40.48,40.56,758501.0,39.3774,39.4747,39.3677,39.4455,758501.0
2023-09-12 15:45:00,40.55,40.61,40.47,40.52,845905.0,39.4358,39.4941,39.358,39.4066,845905.0
2023-09-12 15:50:00,40.53,40.64,40.51,40.62,1602845.0,39.4163,39.5233,39.3969,39.5038,1602845.0
2023-09-12 15:55:00,40.62,40.62,40.48,40.51,1879766.0,39.5038,39.5038,39.3677,39.3969,1879766.0
2023-09-13 09:30:00,40.58,40.98,40.49,40.71,3805716.0,39.4649,39.854,39.3774,39.5914,3805716.0
2023-09-13 09:35:00,40.71,40.95,40.7,40.83,2267829.0,39.5914,39.8248,39.5816,39.7081,2267829.0
2023-09-13 09:40:00,40.84,41.03,40.76,40.96,2171742.0,39.7178,39.9026,39.64,39.8345,2171742.0
2023-09-13 09:45:00,40.96,41.0,40.75,40.95,1780458.0,39.8345,39.8734,39.6303,39.8248,1780458.0
2023-09-13 09:50:00,40.96,41.0,40.63,40.7,1727709.0,39.8345,39.8734,39.5136,39.5816,1727709.0
2023-09-13 09:55:00,40.69,40.96,40.6,40.92,1840338.0,39.5719,39.8345,39.4844,39.7956,1840338.0
2023-09-13 10:00:00,40.93,40.95,40.53,40.53,1430982.0,39.8053,39.8248,39.4163,39.4163,1430982.0
2023-09-13 10:05:00,40.53,40.54,40.34,40.43,1837213.0,39.4163,39.426,39.2315,39.3191,1837213.0
2023-09-13 10:10:00,40.42,40.53,40.32,40.36,1454501.0,39.3093,39.4163,39.2121,39.251,1454501.0
2023-09-13 10:15:00,40.36,40.37,40.19,40.29,1483720.0,39.251,39.2607,39.0857,39.1829,1483720.0
2023-09-13 10:20:00,40.29,40.55,40.27,40.55,1476484.0,39.1829,39.4358,39.1635,39.4358,1476484.0
2023-09-13 10:25:00,40.54,40.82,40.53,40.73,2017310.0,39.426,39.6983,39.4163,39.6108,2017310.0
2023-09-13 10:30:00,40.73,40.91,40.73,40.82,1382851.0,39.6108,39.7859,39.6108,39.6983,1382851.0
2023-09-13 10:35:00,40.83,41.01,40.78,41.01,1346816.0,39.7081,39.8831,39.6594,39.8831,1346816.0
2023-09-13 10:40:00,41.01,41.11,40.93,40.98,1693992.0,39.8831,39.9804,39.8053,39.854,1693992.0
2023-09-13 10:45:00,40.99,41.0,40.86,40.93,995673.0,39.8637,39.8734,39.7372,39.8053,995673.0
2023-09-13 10:50:00,40.92,41.06,40.88,40.95,806550.0,39.7956,39.9318,39.7567,39.8248,806550.0
2023-09-13 10:55:00,40.95,41.05,40.91,41.0,969110.0,39.8248,39.922,39.7859,39.8734,969110.0
2023-09-13 11:00:00,41.0,41.2,40.98,41.18,1148279.0,39.8734,40.0679,39.854,40.0485,1148279.0
2023-09-13 11:05:00,41.18,41.26,41.13,41.17,1119900.0,40.0485,40.1263,39.9998,40.0387,1119900.0
2023-09-13 11:10:00,41.18,41.24,41.16,41.17,673227.0,40.0485,40.1068,40.029,40.0387,673227.0
2023-09-13 11:15:00,41.16,41.2,41.08,41.09,679591.0,40.029,40.0679,39.9512,39.9609,679591.0
2023-09-13 11:20:00,41.1,41.26,41.05,41.24,1056444.0,39.9707,40.1263,39.922,40.1068,1056444.0
2023-09-13 11:25:00,41.25,41.29,41.19,41.27,557879.0,40.1165,40.1554,40.0582,40.136,557879.0
2023-09-13 11:30:00,41.27,41.36,41.22,41.22,826772.0,40.136,40.2235,40.0874,40.0874,826772.0
2023-09-13 11:35:00,41.22,41.24,41.15,41.2,541348.0,40.0874,40.1068,40.0193,40.0679,541348.0
2023-09-13 11:40:00,41.2,41.24,41.09,41.18,794673.0,40.0679,40.1068,39.9609,40.0485,794673.0
2023-09-13 11:45:00,41.18,41.29,41.15,41.18,626383.0,40.0485,40.1554,40.0193,40.0485,626383.0
2023-09-13 11:50:00,41.17,41.19,40.84,40.98,1302369.0,40.0387,40.0582,39.7178,39.854,1302369.0
2023-09-13 11:55:00,40.98,41.2,40.97,41.19,762812.0,39.854,40.0679,39.8442,40.0582,762812.0
2023-09-13 12:00:00,41.18,41.2,41.05,41.15,583373.0,40.0485,40.0679,39.922,40.0193,583373.0
2023-09-13 12:05:00,41.15,41.21,41.11,41.16,615597.0,40.0193,40.0776,39.9804,40.029,615597.0
2023-09-13 12:10:00,41.15,41.17,41.0,41.01,524539.0,40.0193,40.0387,39.8734,39.8831,524539.0
2023-09-13 12:15:00,41.02,41.18,40.97,41.15,593357.0,39.8929,40.0485,39.8442,40.0193,593357.0
2023-09-13 12:20:00,41.15,41.26,41.14,41.2,600708.0,40.0193,40.1263,40.0096,40.0679,600708.0
2023-09-13 12:25:00,41.2,41.28,41.19,41.28,427337.0,40.0679,40.1457,40.0582,40.1457,427337.0
2023-09-13 12:30:00,41.27,41.32,41.15,41.27,723847.0,40.136,40.1846,40.0193,40.136,723847.0
2023-09-13 12:35:00,41.27,41.3,41.14,41.16,452973.0,40.136,40.1652,40.0096,40.029,452973.0
2023-09-13 12:40:00,41.15,41.21,41.1,41.15,472630.0,40.0193,40.0776,39.9707,40.0193,472630.0
2023-09-13 12:45:00,41.15,41.25,41.11,41.22,524750.0,40.0193,40.1165,39.9804,40.0874,524750.0
2023-09-13 12:50:00,41.21,41.29,41.17,41.28,397921.0,40.0776,40.1554,40.0387,40.1457,397921.0
2023-09-13 12:55:00,41.28,41.38,41.24,41.26,699253.0,40.1457,40.243,40.1068,40.1263,699253.0
2023-09-13 13:00:00,41.27,41.35,41.2,41.21,667961.0,40.136,40.2138,40.0679,40.0776,667961.0
2023-09-13 13:05:00,41.21,41.28,41.2,41.25,313152.0,40.0776,40.1457,40.0679,40.1165,313152.0
2023-09-13 13:10:00,41.25,41.35,41.24,41.28,416150.0,40.1165,40.2138,40.1068,40.1457,416150.0
2023-09-13 13:15:00,41.29,41.43,41.28,41.34,888861.0,40.1554,40.2916,40.1457,40.2041,888861.0
2023-09-13 13:20:00,41.34,41.43,41.3,41.4,509708.0,40.2041,40.2916,40.1652,40.2624,509708.0
2023-09-13 13:25:00,41.41,41.43,41.32,41.32,409308.0,40.2721,40.2916,40.1846,40.1846,409308.0
2023-09-13 13:30:00,41.33,41.44,41.26,41.41,592976.0,40.1943,40.3013,40.1263,40.2721,592976.0
2023-09-13 13:35:00,41.41,41.45,41.34,41.42,394850.0,40.2721,40.311,40.2041,40.2819,394850.0
2023-09-13 13:40:00,41.42,41.48,41.4,41.46,717322.0,40.2819,40.3402,40.2624,40.3208,717322.0
2023-09-13 13:45:00,41.45,41.49,41.37,41.39,546659.0,40.311,40.3499,40.2332,40.2527,546659.0
2023-09-13 13:50:00,41.38,41.43,41.35,41.39,589674.0,40.243,40.2916,40.2138,40.2527,589674.0
2023-09-13 13:55:00,41.39,41.4,41.34,41.36,586540.0,40.2527,40.2624,40.2041,40.2235,586540.0
2023-09-13 14:00:00,41.37,41.42,41.28,41.29,732174.0,40.2332,40.2819,40.1457,40.1554,732174.0
2023-09-13 14:05:00,41.28,41.29,41.22,41.27,696980.0,40.1457,40.1554,40.0874,40.136,696980.0
2023-09-13 14:10:00,41.27,41.33,41.25,41.26,536185.0,40.136,40.1943,40.1165,40.1263,536185.0
2023-09-13 14:15:00,41.27,41.28,41.16,41.21,577727.0,40.136,40.1457,40.029,40.0776,577727.0
2023-09-13 14:20:00,41.21,41.25,41.14,41.23,1012120.0,40.0776,40.1165,40.0096,40.0971,1012120.0
2023-09-13 14:25:00,41.23,41.28,41.2,41.27,487305.0,40.0971,40.1457,40.0679,40.136,487305.0
2023-09-13 14:30:00,41.28,41.29,41.11,41.16,737724.0,40.1457,40.1554,39.9804,40.029,737724.0
2023-09-13 14:35:00,41.16,41.24,41.13,41.2,448761.0,40.029,40.1068,39.9998,40.0679,448761.0
2023-09-13 14:40:00,41.21,41.27,41.13,41.14,475737.0,40.0776,40.136,39.9998,40.0096,475737.0
2023-09-13 14:45:00,41.14,41.2,41.06,41.08,754349.0,40.0096,40.0679,39.9318,39.9512,754349.0
2023-09-13 14:50:00,41.07,41.09,40.82,40.84,1666492.0,39.9415,39.9609,39.6983,39.7178,1666492.0
2023-09-13 14:55:00,40.83,41.02,40.73,40.98,1777851.0,39.7081,39.8929,39.6108,39.854,1777851.0
2023-09-13 15:00:00,40.97,41.0,40.78,40.79,712778.0,39.8442,39.8734,39.6594,39.6692,712778.0
2023-09-13 15:05:00,40.78,40.82,40.66,40.7,1071084.0,39.6594,39.6983,39.5427,39.5816,1071084.0
2023-09-13 15:10:00,40.71,40.77,40.61,40.64,1047385.0,39.5914,39.6497,39.4941,39.5233,1047385.0
2023-09-13 15:15:00,40.63,40.79,40.61,40.79,1048880.0,39.5136,39.6692,39.4941,39.6692,1048880.0
2023-09-13 15:20:00,40.78,40.81,40.71,40.81,651186.0,39.6594,39.6886,39.5914,39.6886,651186.0
2023-09-13 15:25:00,40.81,40.89,40.78,40.87,588832.0,39.6886,39.7664,39.6594,39.747,588832.0
2023-09-13 15:30:00,40.88,40.98,40.86,40.95,723452.0,39.7567,39.854,39.7372,39.8248,723452.0
2023-09-13 15:35:00,40.94,40.96,40.87,40.91,516762.0,39.815,39.8345,39.747,39.7859,516762.0
2023-09-13 15:40:00,40.91,40.99,40.87,40.9,497142.0,39.7859,39.8637,39.747,39.7761,497142.0
2023-09-13 15:45:00,40.89,40.96,40.85,40.88,537959.0,39.7664,39.8345,39.7275,39.7567,537959.0
2023-09-13 15:50:00,40.88,40.93,40.81,40.91,1229835.0,39.7567,39.8053,39.6886,39.7859,1229835.0
2023-09-13 15:55:00,40.92,41.03,40.86,40.97,2036820.0,39.7956,39.9026,39.7372,39.8442,2036820.0
2023-09-14 09:30:00,41.5,41.64,41.24,41.31,2748648.0,40.3597,40.4958,40.1068,40.1749,2748648.0
2023-09-14 09:35:00,41.31,41.48,41.2,41.41,1529804.0,40.1749,40.3402,40.0679,40.2721,1529804.0
2023-09-14 09:40:00,41.41,41.52,41.27,41.41,1426160.0,40.2721,40.3791,40.136,40.2721,1426160.0
2023-09-14 09:45:00,41.41,41.45,41.21,41.24,1352762.0,40.2721,40.311,40.0776,40.1068,1352762.0
2023-09-14 09:50:00,41.23,41.28,40.97,41.03,2179598.0,40.0971,40.1457,39.8442,39.9026,2179598.0
2023-09-14 09:55:00,41.03,41.2,40.84,41.2,2019355.0,39.9026,40.0679,39.7178,40.0679,2019355.0
2023-09-14 10:00:00,41.21,41.24,40.98,41.0,1162967.0,40.0776,40.1068,39.854,39.8734,1162967.0
2023-09-14 10:05:00,40.99,41.13,40.97,41.01,1242834.0,39.8637,39.9998,39.8442,39.8831,1242834.0
2023-09-14 10:10:00,41.02,41.12,40.85,41.05,1484062.0,39.8929,39.9901,39.7275,39.922,1484062.0
2023-09-14 10:15:00,41.05,41.1,40.81,40.85,1314658.0,39.922,39.9707,39.6886,39.7275,1314658.0
2023-09-14 10:20:00,40.86,41.15,40.8,41.13,1300204.0,39.7372,40.0193,39.6789,39.9998,1300204.0
2023-09-14 10:25:00,41.13,41.2,41.06,41.19,841206.0,39.9998,40.0679,39.9318,40.0582,841206.0
2023-09-14 10:30:00,41.2,41.4,41.18,41.38,1793085.0,40.0679,40.2624,40.0485,40.243,1793085.0
2023-09-14 10:35:00,41.37,41.49,41.32,41.44,1362280.0,40.2332,40.3499,40.1846,40.3013,1362280.0
2023-09-14 10:40:00,41.44,41.7,41.43,41.7,1718323.0,40.3013,40.5542,40.2916,40.5542,1718323.0
2023-09-14 10:45:00,41.7,41.82,41.69,41.77,2057238.0,40.5542,40.6709,40.5444,40.6222,2057238.0
2023-09-14 10:50:00,41.78,41.88,41.74,41.82,1309615.0,40.632,40.7292,40.5931,40.6709,1309615.0
2023-09-14 10:55:00,41.82,41.87,41.74,41.77,906124.0,40.6709,40.7195,40.5931,40.6222,906124.0
2023-09-14 11:00:00,41.77,41.91,41.76,41.89,873404.0,40.6222,40.7584,40.6125,40.7389,873404.0
2023-09-14 11:05:00,41.88,42.04,41.87,42.01,1396571.0,40.7292,40.8848,40.7195,40.8556,1396571.0
2023-09-14 11:10:00,42.01,42.08,41.98,41.99,1328416.0,40.8556,40.9237,40.8265,40.8362,1328416.0
2023-09-14 11:15:00,41.98,42.0,41.89,41.96,749286.0,40.8265,40.8459,40.7389,40.807,749286.0
2023-09-14 11:20:00,41.95,41.97,41.86,41.92,538912.0,40.7973,40.8167,40.7098,40.7681,538912.0
2023-09-14 11:25:00,41.92,41.94,41.81,41.82,541036.0,40.7681,40.7876,40.6611,40.6709,541036.0
2023-09-14 11:30:00,41.81,41.9,41.8,41.81,506872.0,40.6611,40.7487,40.6514,40.6611,506872.0
2023-09-14 11:35:00,41.8,41.86,41.71,41.72,927138.0,40.6514,40.7098,40.5639,40.5736,927138.0
2023-09-14 11:40:00,41.72,41.73,41.55,41.62,1109792.0,40.5736,40.5833,40.4083,40.4764,1109792.0
2023-09-14 11:45:00,41.62,41.75,41.6,41.75,826227.0,40.4764,40.6028,40.4569,40.6028,826227.0
2023-09-14 11:50:00,41.75,41.9,41.73,41.89,925330.0,40.6028,40.7487,40.5833,40.7389,925330.0
2023-09-14 11:55:00,41.89,41.97,41.87,41.97,677937.0,40.7389,40.8167,40.7195,40.8167,677937.0
2023-09-14 12:00:00,41.96,41.99,41.85,41.89,744034.0,40.807,40.8362,40.7,40.7389,744034.0
2023-09-14 12:05:00,41.88,41.93,41.81,41.81,429103.0,40.7292,40.7778,40.6611,40.6611,429103.0
2023-09-14 12:10:00,41.82,41.95,41.8,41.95,608411.0,40.6709,40.7973,40.6514,40.7973,608411.0
2023-09-14 12:15:00,41.95,42.11,41.94,42.01,909204.0,40.7973,40.9529,40.7876,40.8556,909204.0
2023-09-14 12:20:00,42.01,42.03,41.88,41.89,627842.0,40.8556,40.8751,40.7292,40.7389,627842.0
2023-09-14 12:25:00,41.88,41.93,41.83,41.88,479487.0,40.7292,40.7778,40.6806,40.7292,479487.0
2023-09-14 12:30:00,41.88,41.99,41.86,41.88,579682.0,40.7292,40.8362,40.7098,40.7292,579682.0
2023-09-14 12:35:00,41.88,41.88,41.76,41.87,619499.0,40.7292,40.7292,40.6125,40.7195,619499.0
2023-09-14 12:40:00,41.87,41.94,41.86,41.94,438825.0,40.7195,40.7876,40.7098,40.7876,438825.0
2023-09-14 12:45:00,41.94,42.01,41.9,42.01,543170.0,40.7876,40.8556,40.7487,40.8556,543170.0
2023-09-14 12:50:00,42.0,42.15,41.99,42.15,932055.0,40.8459,40.9918,40.8362,40.9918,932055.0
2023-09-14 12:55:00,42.14,42.2,42.12,42.16,756264.0,40.9821,41.0404,40.9626,41.0015,756264.0
2023-09-14 13:00:00,42.16,42.16,42.06,42.09,553978.0,41.0015,41.0015,40.9043,40.9334,553978.0
2023-09-14 13:05:00,42.1,42.1,42.02,42.04,378522.0,40.9432,40.9432,40.8654,40.8848,378522.0
2023-09-14 13:10:00,42.04,42.1,42.02,42.06,434732.0,40.8848,40.9432,40.8654,40.9043,434732.0
2023-09-14 13:15:00,42.06,42.08,42.01,42.07,363861.0,40.9043,40.9237,40.8556,40.914,363861.0
2023-09-14 13:20:00,42.08,42.16,42.02,42.04,654469.0,40.9237,41.0015,40.8654,40.8848,654469.0
2023-09-14 13:25:00,42.03,42.09,41.99,42.07,371487.0,40.8751,40.9334,40.8362,40.914,371487.0
2023-09-14 13:30:00,42.07,42.18,42.07,42.16,492712.0,40.914,41.021,40.914,41.0015,492712.0
2023-09-14 13:35:00,42.16,42.18,42.09,42.16,511306.0,41.0015,41.021,40.9334,41.0015,511306.0
2023-09-14 13:40:00,42.16,42.17,42.07,42.15,468065.0,41.0015,41.0113,40.914,40.9918,468065.0
2023-09-14 13:45:00,42.15,42.16,42.05,42.06,362009.0,40.9918,41.0015,40.8945,40.9043,362009.0
2023-09-14 13:50:00,42.05,42.11,42.01,42.05,479456.0,40.8945,40.9529,40.8556,40.8945,479456.0
2023-09-14 13:55:00,42.05,42.06,41.96,41.97,406306.0,40.8945,40.9043,40.807,40.8167,406306.0
2023-09-14 14:00:00,41.97,42.01,41.91,41.94,352484.0,40.8167,40.8556,40.7584,40.7876,352484.0
2023-09-14 14:05:00,41.93,41.99,41.89,41.91,494577.0,40.7778,40.8362,40.7389,40.7584,494577.0
2023-09-14 14:10:00,41.91,41.95,41.86,41.89,381785.0,40.7584,40.7973,40.7098,40.7389,381785.0
2023-09-14 14:15:00,41.89,41.92,41.84,41.86,460214.0,40.7389,40.7681,40.6903,40.7098,460214.0
2023-09-14 14:20:00,41.86,41.97,41.82,41.82,671775.0,40.7098,40.8167,40.6709,40.6709,671775.0
2023-09-14 14:25:00,41.83,41.92,41.8,41.83,442925.0,40.6806,40.7681,40.6514,40.6806,442925.0
2023-09-14 14:30:00,41.82,41.91,41.76,41.89,832137.0,40.6709,40.7584,40.6125,40.7389,832137.0
2023-09-14 14:35:00,41.9,41.94,41.88,41.91,365224.0,40.7487,40.7876,40.7292,40.7584,365224.0
2023-09-14 14:40:00,41.91,42.0,41.85,41.98,679906.0,40.7584,40.8459,40.7,40.8265,679906.0
2023-09-14 14:45:00,41.99,42.01,41.92,42.0,516383.0,40.8362,40.8556,40.7681,40.8459,516383.0
2023-09-14 14:50:00,42.01,42.01,41.95,42.0,425571.0,40.8556,40.8556,40.7973,40.8459,425571.0
2023-09-14 14:55:00,42.01,42.04,41.97,42.03,455686.0,40.8556,40.8848,40.8167,40.8751,455686.0
2023-09-14 15:00:00,42.03,42.16,42.02,42.16,743817.0,40.8751,41.0015,40.8654,41.0015,743817.0
2023-09-14 15:05:00,42.16,42.22,42.15,42.18,666797.0,41.0015,41.0599,40.9918,41.021,666797.0
2023-09-14 15:10:00,42.19,42.24,42.18,42.2,612862.0,41.0307,41.0793,41.021,41.0404,612862.0
2023-09-14 15:15:00,42.2,42.21,42.11,42.14,543656.0,41.0404,41.0502,40.9529,40.9821,543656.0
2023-09-14 15:20:00,42.14,42.15,42.06,42.07,366829.0,40.9821,40.9918,40.9043,40.914,366829.0
2023-09-14 15:25:00,42.07,42.07,41.95,41.97,519249.0,40.914,40.914,40.7973,40.8167,519249.0
2023-09-14 15:30:00,41.96,41.98,41.89,41.95,636962.0,40.807,40.8265,40.7389,40.7973,636962.0
2023-09-14 15:35:00,41.94,42.03,41.93,41.97,663104.0,40.7876,40.8751,40.7778,40.8167,663104.0
2023-09-14 15:40:00,41.97,42.03,41.95,42.02,400524.0,40.8167,40.8751,40.7973,40.8654,400524.0
2023-09-14 15:45:00,42.02,42.03,41.93,41.98,676005.0,40.8654,40.8751,40.7778,40.8265,676005.0
2023-09-14 15:50:00,41.99,42.06,41.87,41.89,1744022.0,40.8362,40.9043,40.7195,40.7389,1744022.0
2023-09-14 15:55:00,41.89,42.01,41.86,41.92,1509920.0,40.7389,40.8556,40.7098,40.7681,1509920.0
2023-09-15 09:30:00,41.45,41.59,41.18,41.26,2834149.0,40.311,40.4472,40.0485,40.1263,2834149.0
2023-09-15 09:35:00,41.26,41.35,41.07,41.09,1433978.0,40.1263,40.2138,39.9415,39.9609,1433978.0
2023-09-15 09:40:00,41.1,41.15,40.75,40.87,1897828.0,39.9707,40.0193,39.6303,39.747,1897828.0
2023-09-15 09:45:00,40.87,40.9,40.71,40.81,1926187.0,39.747,39.7761,39.5914,39.6886,1926187.0
2023-09-15 09:50:00,40.81,40.85,40.74,40.82,1427579.0,39.6886,39.7275,39.6205,39.6983,1427579.0
2023-09-15 09:55:00,40.81,40.87,40.5,40.69,2221880.0,39.6886,39.747,39.3871,39.5719,2221880.0
2023-09-15 10:00:00,40.7,40.85,40.57,40.63,2390259.0,39.5816,39.7275,39.4552,39.5136,2390259.0
2023-09-15 10:05:00,40.64,40.77,40.45,40.5,2113595.0,39.5233,39.6497,39.3385,39.3871,2113595.0
2023-09-15 10:10:00,40.5,40.61,40.42,40.44,1192790.0,39.3871,39.4941,39.3093,39.3288,1192790.0
2023-09-15 10:15:00,40.45,40.59,40.33,40.55,1612890.0,39.3385,39.4747,39.2218,39.4358,1612890.0
2023-09-15 10:20:00,40.55,40.7,40.51,40.59,1259359.0,39.4358,39.5816,39.3969,39.4747,1259359.0
2023-09-15 10:25:00,40.59,40.61,40.41,40.55,1128855.0,39.4747,39.4941,39.2996,39.4358,1128855.0
2023-09-15 10:30:00,40.55,40.62,40.4,40.58,1124636.0,39.4358,39.5038,39.2899,39.4649,1124636.0
2023-09-15 10:35:00,40.58,40.63,40.52,40.55,866723.0,39.4649,39.5136,39.4066,39.4358,866723.0
2023-09-15 10:40:00,40.55,40.57,40.36,40.39,1030574.0,39.4358,39.4552,39.251,39.2802,1030574.0
2023-09-15 10:45:00,40.39,40.5,40.29,40.38,1037026.0,39.2802,39.3871,39.1829,39.2704,1037026.0
2023-09-15 10:50:00,40.38,40.38,40.01,40.05,2304118.0,39.2704,39.2704,38.9106,38.9495,2304118.0
2023-09-15 10:55:00,40.05,40.14,39.96,39.96,1391147.0,38.9495,39.037,38.862,38.862,1391147.0
2023-09-15 11:00:00,39.97,40.06,39.94,40.01,971285.0,38.8717,38.9592,38.8425,38.9106,971285.0
2023-09-15 11:05:00,40.02,40.12,39.99,40.09,1096700.0,38.9203,39.0176,38.8912,38.9884,1096700.0
2023-09-15 11:10:00,40.08,40.18,40.03,40.03,986616.0,38.9787,39.0759,38.9301,38.9301,986616.0
2023-09-15 11:15:00,40.03,40.08,39.96,39.99,739898.0,38.9301,38.9787,38.862,38.8912,739898.0
2023-09-15 11:20:00,39.99,40.02,39.89,39.97,1205551.0,38.8912,38.9203,38.7939,38.8717,1205551.0
2023-09-15 11:25:00,39.97,40.04,39.9,40.03,928462.0,38.8717,38.9398,38.8036,38.9301,928462.0
2023-09-15 11:30:00,40.02,40.09,39.92,39.92,1005298.0,38.9203,38.9884,38.8231,38.8231,1005298.0
2023-09-15 11:35:00,39.92,40.02,39.88,39.95,869903.0,38.8231,38.9203,38.7842,38.8523,869903.0
2023-09-15 11:40:00,39.95,40.15,39.93,40.11,1203445.0,38.8523,39.0468,38.8328,39.0079,1203445.0
2023-09-15 11:45:00,40.1,40.15,40.0,40.12,826933.0,38.9981,39.0468,38.9009,39.0176,826933.0
2023-09-15 11:50:00,40.13,40.16,39.98,40.0,802011.0,39.0273,39.0565,38.8814,38.9009,802011.0
2023-09-15 11:55:00,40.0,40.07,39.88,40.04,1022582.0,38.9009,38.969,38.7842,38.9398,1022582.0
2023-09-15 12:00:00,40.05,40.15,40.02,40.14,1149664.0,38.9495,39.0468,38.9203,39.037,1149664.0
2023-09-15 12:05:00,40.14,40.17,40.08,40.1,589500.0,39.037,39.0662,38.9787,38.9981,589500.0
2023-09-15 12:10:00,40.1,40.16,39.99,40.09,819983.0,38.9981,39.0565,38.8912,38.9884,819983.0
2023-09-15 12:15:00,40.08,40.1,39.97,40.09,505143.0,38.9787,38.9981,38.8717,38.9884,505143.0
2023-09-15 12:20:00,40.09,40.16,40.03,40.12,548336.0,38.9884,39.0565,38.9301,39.0176,548336.0
2023-09-15 12:25:00,40.12,40.15,40.04,40.07,484831.0,39.0176,39.0468,38.9398,38.969,484831.0
2023-09-15 12:30:00,40.07,40.2,40.03,40.2,1042883.0,38.969,39.0954,38.9301,39.0954,1042883.0
2023-09-15 12:35:00,40.19,40.25,40.12,40.23,906354.0,39.0857,39.144,39.0176,39.1246,906354.0
2023-09-15 12:40:00,40.23,40.28,40.18,40.23,772077.0,39.1246,39.1732,39.0759,39.1246,772077.0
2023-09-15 12:45:00,40.23,40.26,40.15,40.26,482640.0,39.1246,39.1537,39.0468,39.1537,482640.0
2023-09-15 12:50:00,40.25,40.32,40.24,40.28,835472.0,39.144,39.2121,39.1343,39.1732,835472.0
2023-09-15 12:55:00,40.28,40.29,40.18,40.27,611041.0,39.1732,39.1829,39.0759,39.1635,611041.0
2023-09-15 13:00:00,40.28,40.29,40.09,40.1,665637.0,39.1732,39.1829,38.9884,38.9981,665637.0
2023-09-15 13:05:00,40.09,40.1,39.98,40.0,817873.0,38.9884,38.9981,38.8814,38.9009,817873.0
2023-09-15 13:10:00,40.0,40.02,39.86,39.92,1313535.0,38.9009,38.9203,38.7647,38.8231,1313535.0
2023-09-15 13:15:00,39.92,39.94,39.76,39.78,1457860.0,38.8231,38.8425,38.6675,38.6869,1457860.0
2023-09-15 13:20:00,39.78,39.78,39.63,39.64,1221589.0,38.6869,38.6869,38.541,38.5508,1221589.0
2023-09-15 13:25:00,39.64,39.68,39.61,39.65,1078945.0,38.5508,38.5897,38.5216,38.5605,1078945.0
2023-09-15 13:30:00,39.64,39.67,39.49,39.63,2261759.0,38.5508,38.5799,38.4049,38.541,2261759.0
2023-09-15 13:35:00,39.63,39.71,39.59,39.7,775900.0,38.541,38.6188,38.5021,38.6091,775900.0
2023-09-15 13:40:00,39.71,39.8,39.63,39.76,1060643.0,38.6188,38.7064,38.541,38.6675,1060643.0
2023-09-15 13:45:00,39.76,39.78,39.69,39.73,527213.0,38.6675,38.6869,38.5994,38.6383,527213.0
2023-09-15 13:50:00,39.74,39.77,39.66,39.72,417551.0,38.648,38.6772,38.5702,38.6286,417551.0
2023-09-15 13:55:00,39.72,39.74,39.67,39.73,305474.0,38.6286,38.648,38.5799,38.6383,305474.0
2023-09-15 14:00:00,39.74,39.75,39.62,39.68,695612.0,38.648,38.6577,38.5313,38.5897,695612.0
2023-09-15 14:05:00,39.68,39.74,39.6,39.62,542011.0,38.5897,38.648,38.5119,38.5313,542011.0
2023-09-15 14:10:00,39.62,39.71,39.58,39.59,625801.0,38.5313,38.6188,38.4924,38.5021,625801.0
2023-09-15 14:15:00,39.59,39.66,39.53,39.59,506271.0,38.5021,38.5702,38.4438,38.5021,506271.0
2023-09-15 14:20:00,39.59,39.61,39.48,39.5,660060.0,38.5021,38.5216,38.3952,38.4146,660060.0
2023-09-15 14:25:00,39.5,39.57,39.47,39.51,476036.0,38.4146,38.4827,38.3854,38.4243,476036.0
2023-09-15 14:30:00,39.5,39.57,39.46,39.56,624145.0,38.4146,38.4827,38.3757,38.473,624145.0
2023-09-15 14:35:00,39.55,39.66,39.54,39.63,766019.0,38.4632,38.5702,38.4535,38.541,766019.0
2023-09-15 14:40:00,39.63,39.66,39.56,39.61,394898.0,38.541,38.5702,38.473,38.5216,394898.0
2023-09-15 14:45:00,39.6,39.67,39.56,39.66,553439.0,38.5119,38.5799,38.473,38.5702,553439.0
2023-09-15 14:50:00,39.66,39.68,39.43,39.47,1360299.0,38.5702,38.5897,38.3465,38.3854,1360299.0
2023-09-15 14:55:00,39.47,39.61,39.45,39.58,782745.0,38.3854,38.5216,38.366,38.4924,782745.0
2023-09-15 15:00:00,39.58,39.59,39.45,39.5,630588.0,38.4924,38.5021,38.366,38.4146,630588.0
2023-09-15 15:05:00,39.5,39.56,39.45,39.53,634544.0,38.4146,38.473,38.366,38.4438,634544.0
2023-09-15 15:10:00,39.53,39.65,39.52,39.64,664927.0,38.4438,38.5605,38.4341,38.5508,664927.0
2023-09-15 15:15:00,39.64,39.73,39.63,39.71,1150854.0,38.5508,38.6383,38.541,38.6188,1150854.0
2023-09-15 15:20:00,39.72,39.72,39.63,39.65,1025448.0,38.6286,38.6286,38.541,38.5605,1025448.0
2023-09-15 15:25:00,39.65,39.8,39.63,39.77,872260.0,38.5605,38.7064,38.541,38.6772,872260.0
2023-09-15 15:30:00,39.77,39.88,39.72,39.75,1098515.0,38.6772,38.7842,38.6286,38.6577,1098515.0
2023-09-15 15:35:00,39.75,39.79,39.6,39.64,814187.0,38.6577,38.6966,38.5119,38.5508,814187.0
2023-09-15 15:40:00,39.65,39.7,39.61,39.62,528102.0,38.5605,38.6091,38.5216,38.5313,528102.0
2023-09-15 15:45:00,39.62,39.72,39.59,39.63,795616.0,38.5313,38.6286,38.5021,38.541,795616.0
2023-09-15 15:50:00,39.64,39.76,39.54,39.65,1829002.0,38.5508,38.6675,38.4535,38.5605,1829002.0
2023-09-15 15:55:00,39.65,39.77,39.65,39.7,2362662.0,38.5605,38.6772,38.5605,38.6091,2362662.0
2023-09-18 09:30:00,39.43,39.84,39.33,39.82,2666013.0,38.3465,38.7453,38.2493,38.7258,2666013.0
2023-09-18 09:35:00,39.82,40.04,39.81,39.83,2314323.0,38.7258,38.9398,38.7161,38.7356,2314323.0
2023-09-18 09:40:00,39.83,39.9,39.6,39.73,1539306.0,38.7356,38.8036,38.5119,38.6383,1539306.0
2023-09-18 09:45:00,39.73,39.83,39.52,39.81,1639670.0,38.6383,38.7356,38.4341,38.7161,1639670.0
2023-09-18 09:50:00,39.81,39.98,39.79,39.84,1199735.0,38.7161,38.8814,38.6966,38.7453,1199735.0
2023-09-18 09:55:00,39.84,39.89,39.74,39.82,665124.0,38.7453,38.7939,38.648,38.7258,665124.0
2023-09-18 10:00:00,39.82,39.89,39.7,39.77,888607.0,38.7258,38.7939,38.6091,38.6772,888607.0
2023-09-18 10:05:00,39.77,39.91,39.65,39.91,1076472.0,38.6772,38.8134,38.5605,38.8134,1076472.0
2023-09-18 10:10:00,39.91,40.06,39.84,39.9,1543897.0,38.8134,38.9592,38.7453,38.8036,1543897.0
2023-09-18 10:15:00,39.91,40.04,39.9,39.98,859592.0,38.8134,38.9398,38.8036,38.8814,859592.0
2023-09-18 10:20:00,39.98,40.07,39.84,39.93,965248.0,38.8814,38.969,38.7453,38.8328,965248.0
2023-09-18 10:25:00,39.93,39.97,39.78,39.8,919271.0,38.8328,38.8717,38.6869,38.7064,919271.0
2023-09-18 10:30:00,39.8,39.87,39.67,39.73,1194748.0,38.7064,38.7745,38.5799,38.6383,1194748.0
2023-09-18 10:35:00,39.73,39.83,39.49,39.58,1208251.0,38.6383,38.7356,38.4049,38.4924,1208251.0
2023-09-18 10:40:00,39.58,39.67,39.49,39.63,1044403.0,38.4924,38.5799,38.4049,38.541,1044403.0
2023-09-18 10:45:00,39.63,39.7,39.61,39.64,788579.0,38.541,38.6091,38.5216,38.5508,788579.0
2023-09-18 10:50:00,39.64,39.66,39.48,39.62,748195.0,38.5508,38.5702,38.3952,38.5313,748195.0
2023-09-18 10:55:00,39.62,39.81,39.58,39.76,863950.0,38.5313,38.7161,38.4924,38.6675,863950.0
2023-09-18 11:00:00,39.76,39.88,39.74,39.83,851395.0,38.6675,38.7842,38.648,38.7356,851395.0
2023-09-18 11:05:00,39.82,39.88,39.71,39.72,707187.0,38.7258,38.7842,38.6188,38.6286,707187.0
2023-09-18 11:10:00,39.73,39.79,39.66,39.78,538251.0,38.6383,38.6966,38.5702,38.6869,538251.0
2023-09-18 11:15:00,39.77,39.92,39.75,39.88,564762.0,38.6772,38.8231,38.6577,38.7842,564762.0
2023-09-18 11:20:00,39.88,39.92,39.82,39.91,726496.0,38.7842,38.8231,38.7258,38.8134,726496.0
2023-09-18 11:25:00,39.91,39.94,39.87,39.93,526835.0,38.8134,38.8425,38.7745,38.8328,526835.0
2023-09-18 11:30:00,39.93,40.09,39.9,40.02,1278217.0,38.8328,38.9884,38.8036,38.9203,1278217.0
2023-09-18 11:35:00,40.02,40.04,39.94,39.97,441584.0,38.9203,38.9398,38.8425,38.8717,441584.0
2023-09-18 11:40:00,39.97,40.12,39.96,40.07,686648.0,38.8717,39.0176,38.862,38.969,686648.0
2023-09-18 11:45:00,40.07,40.1,40.0,40.05,598943.0,38.969,38.9981,38.9009,38.9495,598943.0
2023-09-18 11:50:00,40.05,40.13,40.04,40.12,551863.0,38.9495,39.0273,38.9398,39.0176,551863.0
2023-09-18 11:55:00,40.12,40.16,40.08,40.11,599667.0,39.0176,39.0565,38.9787,39.0079,599667.0
2023-09-18 12:00:00,40.12,40.15,40.08,40.11,447081.0,39.0176,39.0468,38.9787,39.0079,447081.0
2023-09-18 12:05:00,40.11,40.11,40.0,40.01,448442.0,39.0079,39.0079,38.9009,38.9106,448442.0
2023-09-18 12:10:00,40.01,40.02,39.96,40.0,401528.0,38.9106,38.9203,38.862,38.9009,401528.0
2023-09-18 12:15:00,40.0,40.09,39.95,40.09,506512.0,38.9009,38.9884,38.8523,38.9884,506512.0
2023-09-18 12:20:00,40.09,40.12,40.03,40.09,417911.0,38.9884,39.0176,38.9301,38.9884,417911.0
2023-09-18 12:25:00,40.09,40.18,40.08,40.14,579319.0,38.9884,39.0759,38.9787,39.037,579319.0
2023-09-18 12:30:00,40.14,40.22,40.11,40.15,648141.0,39.037,39.1148,39.0079,39.0468,648141.0
2023-09-18 12:35:00,40.16,40.18,40.12,40.15,316397.0,39.0565,39.0759,39.0176,39.0468,316397.0
2023-09-18 12:40:00,40.15,40.19,40.1,40.12,316260.0,39.0468,39.0857,38.9981,39.0176,316260.0
2023-09-18 12:45:00,40.12,40.19,40.09,40.18,446193.0,39.0176,39.0857,38.9884,39.0759,446193.0
2023-09-18 12:50:00,40.17,40.19,40.07,40.08,349635.0,39.0662,39.0857,38.969,38.9787,349635.0
2023-09-18 12:55:00,40.08,40.1,40.01,40.02,421084.0,38.9787,38.9981,38.9106,38.9203,421084.0
2023-09-18 13:00:00,40.02,40.13,40.02,40.05,446311.0,38.9203,39.0273,38.9203,38.9495,446311.0
2023-09-18 13:05:00,40.05,40.07,39.99,40.01,627802.0,38.9495,38.969,38.8912,38.9106,627802.0
2023-09-18 13:10:00,40.01,40.04,39.97,40.01,317237.0,38.9106,38.9398,38.8717,38.9106,317237.0
2023-09-18 13:15:00,40.01,40.04,39.94,40.0,579568.0,38.9106,38.9398,38.8425,38.9009,579568.0
2023-09-18 13:20:00,39.99,40.11,39.99,40.11,513501.0,38.8912,39.0079,38.8912,39.0079,513501.0
2023-09-18 13:25:00,40.11,40.17,40.06,40.07,558739.0,39.0079,39.0662,38.9592,38.969,558739.0
2023-09-18 13:30:00,40.08,40.17,40.07,40.17,368545.0,38.9787,39.0662,38.969,39.0662,368545.0
2023-09-18 13:35:00,40.17,40.19,40.09,40.09,402346.0,39.0662,39.0857,38.9884,38.9884,402346.0
2023-09-18 13:40:00,40.1,40.11,40.04,40.05,328912.0,38.9981,39.0079,38.9398,38.9495,328912.0
2023-09-18 13:45:00,40.06,40.1,40.03,40.09,436429.0,38.9592,38.9981,38.9301,38.9884,436429.0
2023-09-18 13:50:00,40.09,40.13,40.01,40.02,417193.0,38.9884,39.0273,38.9106,38.9203,417193.0
2023-09-18 13:55:00,40.03,40.07,40.02,40.03,350361.0,38.9301,38.969,38.9203,38.9301,350361.0
2023-09-18 14:00:00,40.03,40.12,40.01,40.09,375052.0,38.9301,39.0176,38.9106,38.9884,375052.0
2023-09-18 14:05:00,40.09,40.13,40.04,40.08,370311.0,38.9884,39.0273,38.9398,38.9787,370311.0
2023-09-18 14:10:00,40.08,40.09,40.02,40.08,271798.0,38.9787,38.9884,38.9203,38.9787,271798.0
2023-09-18 14:15:00,40.09,40.14,40.03,40.04,343105.0,38.9884,39.037,38.9301,38.9398,343105.0
2023-09-18 14:20:00,40.04,40.08,40.01,40.03,233973.0,38.9398,38.9787,38.9106,38.9301,233973.0
2023-09-18 14:25:00,40.02,40.04,39.97,39.99,397191.0,38.9203,38.9398,38.8717,38.8912,397191.0
2023-09-18 14:30:00,39.99,40.06,39.96,40.03,472327.0,38.8912,38.9592,38.862,38.9301,472327.0
2023-09-18 14:35:00,40.04,40.08,39.98,39.98,427774.0,38.9398,38.9787,38.8814,38.8814,427774.0
2023-09-18 14:40:00,39.99,40.01,39.95,39.97,296331.0,38.8912,38.9106,38.8523,38.8717,296331.0
2023-09-18 14:45:00,39.98,40.0,39.91,39.92,457725.0,38.8814,38.9009,38.8134,38.8231,457725.0
2023-09-18 14:50:00,39.92,39.93,39.6,39.65,999193.0,38.8231,38.8328,38.5119,38.5605,999193.0
2023-09-18 14:55:00,39.65,39.74,39.59,39.72,1042275.0,38.5605,38.648,38.5021,38.6286,1042275.0
2023-09-18 15:00:00,39.72,39.75,39.67,39.74,585196.0,38.6286,38.6577,38.5799,38.648,585196.0
2023-09-18 15:05:00,39.74,39.82,39.71,39.8,565410.0,38.648,38.7258,38.6188,38.7064,565410.0
2023-09-18 15:10:00,39.79,39.82,39.75,39.79,389992.0,38.6966,38.7258,38.6577,38.6966,389992.0
2023-09-18 15:15:00,39.8,39.85,39.77,39.8,484450.0,38.7064,38.755,38.6772,38.7064,484450.0
2023-09-18 15:20:00,39.8,39.81,39.68,39.7,466687.0,38.7064,38.7161,38.5897,38.6091,466687.0
2023-09-18 15:25:00,39.7,39.8,39.69,39.79,495543.0,38.6091,38.7064,38.5994,38.6966,495543.0
2023-09-18 15:30:00,39.79,39.79,39.68,39.69,569178.0,38.6966,38.6966,38.5897,38.5994,569178.0
2023-09-18 15:35:00,39.69,39.72,39.65,39.66,454503.0,38.5994,38.6286,38.5605,38.5702,454503.0
2023-09-18 15:40:00,39.66,39.75,39.65,39.68,710075.0,38.5702,38.6577,38.5605,38.5897,710075.0
2023-09-18 15:45:00,39.68,39.77,39.67,39.71,613274.0,38.5897,38.6772,38.5799,38.6188,613274.0
2023-09-18 15:50:00,39.7,39.78,39.69,39.74,2433810.0,38.6091,38.6869,38.5994,38.648,2433810.0
2023-09-18 15:55:00,39.75,39.89,39.75,39.85,1682045.0,38.6577,38.7939,38.6577,38.755,1682045.0
2023-09-19 09:30:00,39.41,39.43,39.17,39.41,2407757.0,38.3271,38.3465,38.0937,38.3271,2407757.0
2023-09-19 09:35:00,39.41,39.46,39.27,39.34,1104188.0,38.3271,38.3757,38.1909,38.259,1104188.0
2023-09-19 09:40:00,39.34,39.56,39.31,39.39,1752393.0,38.259,38.473,38.2298,38.3076,1752393.0
2023-09-19 09:45:00,39.38,39.54,39.27,39.34,1461386.0,38.2979,38.4535,38.1909,38.259,1461386.0
2023-09-19 09:50:00,39.34,39.35,39.09,39.18,2190419.0,38.259,38.2687,38.0159,38.1034,2190419.0
2023-09-19 09:55:00,39.19,39.21,39.01,39.01,1335856.0,38.1131,38.1326,37.9381,37.9381,1335856.0
2023-09-19 10:00:00,39.02,39.05,38.78,38.82,2129867.0,37.9478,37.977,37.7144,37.7533,2129867.0
2023-09-19 10:05:00,38.82,38.92,38.81,38.86,1252495.0,37.7533,37.8506,37.7436,37.7922,1252495.0
2023-09-19 10:10:00,38.85,38.94,38.85,38.87,1346906.0,37.7825,37.87,37.7825,37.8019,1346906.0
2023-09-19 10:15:00,38.88,39.08,38.83,39.06,1968565.0,37.8117,38.0062,37.763,37.9867,1968565.0
2023-09-19 10:20:00,39.05,39.1,39.0,39.08,905057.0,37.977,38.0256,37.9284,38.0062,905057.0
2023-09-19 10:25:00,39.08,39.13,38.91,39.01,1294247.0,38.0062,38.0548,37.8408,37.9381,1294247.0
2023-09-19 10:30:00,39.0,39.01,38.83,38.85,679701.0,37.9284,37.9381,37.763,37.7825,679701.0
2023-09-19 10:35:00,38.85,38.9,38.63,38.64,1760644.0,37.7825,37.8311,37.5685,37.5782,1760644.0
2023-09-19 10:40:00,38.64,38.76,38.6,38.72,1406261.0,37.5782,37.695,37.5393,37.6561,1406261.0
2023-09-19 10:45:00,38.72,38.8,38.7,38.73,771897.0,37.6561,37.7339,37.6366,37.6658,771897.0
2023-09-19 10:50:00,38.73,38.74,38.61,38.67,958036.0,37.6658,37.6755,37.5491,37.6074,958036.0
2023-09-19 10:55:00,38.68,38.71,38.61,38.64,761383.0,37.6171,37.6463,37.5491,37.5782,761383.0
2023-09-19 11:00:00,38.63,38.76,38.62,38.72,863651.0,37.5685,37.695,37.5588,37.6561,863651.0
2023-09-19 11:05:00,38.72,38.79,38.68,38.78,723508.0,37.6561,37.7241,37.6171,37.7144,723508.0
2023-09-19 11:10:00,38.78,38.81,38.73,38.8,555347.0,37.7144,37.7436,37.6658,37.7339,555347.0
2023-09-19 11:15:00,38.81,38.82,38.68,38.74,834921.0,37.7436,37.7533,37.6171,37.6755,834921.0
2023-09-19 11:20:00,38.75,38.79,38.71,38.75,414458.0,37.6852,37.7241,37.6463,37.6852,414458.0
2023-09-19 11:25:00,38.74,38.87,38.74,38.85,998248.0,37.6755,37.8019,37.6755,37.7825,998248.0
2023-09-19 11:30:00,38.85,38.94,38.8,38.93,736872.0,37.7825,37.87,37.7339,37.8603,736872.0
2023-09-19 11:35:00,38.92,38.96,38.87,38.92,545576.0,37.8506,37.8895,37.8019,37.8506,545576.0
2023-09-19 11:40:00,38.92,38.95,38.82,38.85,501776.0,37.8506,37.8797,37.7533,37.7825,501776.0
2023-09-19 11:45:00,38.84,38.88,38.77,38.82,598089.0,37.7728,37.8117,37.7047,37.7533,598089.0
2023-09-19 11:50:00,38.82,38.86,38.75,38.8,585936.0,37.7533,37.7922,37.6852,37.7339,585936.0
2023-09-19 11:55:00,38.8,38.95,38.78,38.93,757786.0,37.7339,37.8797,37.7144,37.8603,757786.0
2023-09-19 12:00:00,38.94,38.94,38.77,38.78,508752.0,37.87,37.87,37.7047,37.7144,508752.0
2023-09-19 12:05:00,38.78,38.8,38.68,38.76,796577.0,37.7144,37.7339,37.6171,37.695,796577.0
2023-09-19 12:10:00,38.77,38.88,38.74,38.85,617891.0,37.7047,37.8117,37.6755,37.7825,617891.0
2023-09-19 12:15:00,38.86,38.93,38.84,38.91,672318.0,37.7922,37.8603,37.7728,37.8408,672318.0
2023-09-19 12:20:00,38.91,38.92,38.85,38.86,367491.0,37.8408,37.8506,37.7825,37.7922,367491.0
2023-09-19 12:25:00,38.86,38.93,38.85,38.87,347641.0,37.7922,37.8603,37.7825,37.8019,347641.0
2023-09-19 12:30:00,38.87,38.9,38.83,38.84,370117.0,37.8019,37.8311,37.763,37.7728,370117.0
2023-09-19 12:35:00,38.85,38.88,38.77,38.78,420959.0,37.7825,37.8117,37.7047,37.7144,420959.0
2023-09-19 12:40:00,38.77,38.87,38.75,38.8,483273.0,37.7047,37.8019,37.6852,37.7339,483273.0
2023-09-19 12:45:00,38.8,38.84,38.71,38.81,765072.0,37.7339,37.7728,37.6463,37.7436,765072.0
2023-09-19 12:50:00,38.81,38.95,38.8,38.94,678278.0,37.7436,37.8797,37.7339,37.87,678278.0
2023-09-19 12:55:00,38.94,39.05,38.91,39.02,870571.0,37.87,37.977,37.8408,37.9478,870571.0
2023-09-19 13:00:00,39.02,39.14,38.98,39.12,898395.0,37.9478,38.0645,37.9089,38.0451,898395.0
2023-09-19 13:05:00,39.13,39.17,39.1,39.16,778072.0,38.0548,38.0937,38.0256,38.084,778072.0
2023-09-19 13:10:00,39.16,39.21,39.13,39.18,866869.0,38.084,38.1326,38.0548,38.1034,866869.0
2023-09-19 13:15:00,39.17,39.27,39.14,39.23,620227.0,38.0937,38.1909,38.0645,38.152,620227.0
2023-09-19 13:20:00,39.24,39.28,39.2,39.23,668577.0,38.1618,38.2007,38.1229,38.152,668577.0
2023-09-19 13:25:00,39.22,39.24,39.13,39.17,593532.0,38.1423,38.1618,38.0548,38.0937,593532.0
2023-09-19 13:30:00,39.17,39.32,39.16,39.28,851807.0,38.0937,38.2396,38.084,38.2007,851807.0
2023-09-19 13:35:00,39.27,39.33,39.24,39.31,396430.0,38.1909,38.2493,38.1618,38.2298,396430.0
2023-09-19 13:40:00,39.31,39.37,39.28,39.35,599536.0,38.2298,38.2882,38.2007,38.2687,599536.0
2023-09-19 13:45:00,39.35,39.61,39.35,39.54,1477728.0,38.2687,38.5216,38.2687,38.4535,1477728.0
2023-09-19 13:50:00,39.54,39.61,39.48,39.59,870272.0,38.4535,38.5216,38.3952,38.5021,870272.0
2023-09-19 13:55:00,39.59,39.6,39.52,39.55,527989.0,38.5021,38.5119,38.4341,38.4632,527989.0
2023-09-19 14:00:00,39.56,39.64,39.51,39.57,843273.0,38.473,38.5508,38.4243,38.4827,843273.0
2023-09-19 14:05:00,39.58,39.59,39.51,39.52,595746.0,38.4924,38.5021,38.4243,38.4341,595746.0
2023-09-19 14:10:00,39.53,39.57,39.48,39.51,862450.0,38.4438,38.4827,38.3952,38.4243,862450.0
2023-09-19 14:15:00,39.51,39.57,39.46,39.56,818002.0,38.4243,38.4827,38.3757,38.473,818002.0
2023-09-19 14:20:00,39.56,39.6,39.51,39.53,444821.0,38.473,38.5119,38.4243,38.4438,444821.0
2023-09-19 14:25:00,39.53,39.59,39.46,39.47,385370.0,38.4438,38.5021,38.3757,38.3854,385370.0
2023-09-19 14:30:00,39.48,39.6,39.46,39.6,318154.0,38.3952,38.5119,38.3757,38.5119,318154.0
2023-09-19 14:35:00,39.6,39.83,39.59,39.76,2064028.0,38.5119,38.7356,38.5021,38.6675,2064028.0
2023-09-19 14:40:00,39.76,39.79,39.7,39.71,620171.0,38.6675,38.6966,38.6091,38.6188,620171.0
2023-09-19 14:45:00,39.72,39.73,39.58,39.62,912355.0,38.6286,38.6383,38.4924,38.5313,912355.0
2023-09-19 14:50:00,39.62,39.64,39.47,39.53,1047301.0,38.5313,38.5508,38.3854,38.4438,1047301.0
2023-09-19 14:55:00,39.53,39.55,39.36,39.36,713488.0,38.4438,38.4632,38.2785,38.2785,713488.0
2023-09-19 15:00:00,39.36,39.45,39.31,39.41,689066.0,38.2785,38.366,38.2298,38.3271,689066.0
2023-09-19 15:05:00,39.4,39.44,39.35,39.35,285262.0,38.3174,38.3563,38.2687,38.2687,285262.0
2023-09-19 15:10:00,39.36,39.41,39.28,39.33,511348.0,38.2785,38.3271,38.2007,38.2493,511348.0
2023-09-19 15:15:00,39.33,39.39,39.29,39.36,429500.0,38.2493,38.3076,38.2104,38.2785,429500.0
2023-09-19 15:20:00,39.36,39.41,39.3,39.38,528645.0,38.2785,38.3271,38.2201,38.2979,528645.0
2023-09-19 15:25:00,39.39,39.51,39.38,39.46,683091.0,38.3076,38.4243,38.2979,38.3757,683091.0
2023-09-19 15:30:00,39.47,39.49,39.4,39.47,679703.0,38.3854,38.4049,38.3174,38.3854,679703.0
2023-09-19 15:35:00,39.47,39.53,39.42,39.48,569926.0,38.3854,38.4438,38.3368,38.3952,569926.0
2023-09-19 15:40:00,39.47,39.62,39.46,39.6,818104.0,38.3854,38.5313,38.3757,38.5119,818104.0
2023-09-19 15:45:00,39.6,39.69,39.6,39.63,892848.0,38.5119,38.5994,38.5119,38.541,892848.0
2023-09-19 15:50:00,39.63,39.66,39.55,39.58,985003.0,38.541,38.5702,38.4632,38.4924,985003.0
2023-09-19 15:55:00,39.59,39.65,39.53,39.59,1232315.0,38.5021,38.5605,38.4438,38.5021,1232315.0
2023-09-20 09:30:00,39.77,39.77,39.43,39.55,2202695.0,38.8192,38.8192,38.4874,38.6045,2202695.0
2023-09-20 09:35:00,39.55,39.73,39.54,39.73,1677034.0,38.6045,38.7802,38.5947,38.7802,1677034.0
2023-09-20 09:40:00,39.74,39.86,39.68,39.75,1353768.0,38.79,38.9071,38.7314,38.7997,1353768.0
2023-09-20 09:45:00,39.76,39.88,39.72,39.76,951079.0,38.8095,38.9266,38.7704,38.8095,951079.0
2023-09-20 09:50:00,39.76,39.85,39.68,39.81,1057271.0,38.8095,38.8973,38.7314,38.8583,1057271.0
2023-09-20 09:55:00,39.81,39.9,39.68,39.72,1197862.0,38.8583,38.9461,38.7314,38.7704,1197862.0
2023-09-20 10:00:00,39.72,39.79,39.6,39.6,1192785.0,38.7704,38.8388,38.6533,38.6533,1192785.0
2023-09-20 10:05:00,39.61,39.69,39.52,39.66,1003413.0,38.6631,38.7412,38.5752,38.7119,1003413.0
2023-09-20 10:10:00,39.65,39.7,39.38,39.43,1240953.0,38.7021,38.7509,38.4386,38.4874,1240953.0
2023-09-20 10:15:00,39.41,39.48,39.34,39.43,905424.0,38.4679,38.5362,38.3995,38.4874,905424.0
2023-09-20 10:20:00,39.43,39.46,39.34,39.43,700683.0,38.4874,38.5167,38.3995,38.4874,700683.0
2023-09-20 10:25:00,39.43,39.48,39.33,39.43,614174.0,38.4874,38.5362,38.3898,38.4874,614174.0
2023-09-20 10:30:00,39.42,39.53,39.36,39.52,914182.0,38.4776,38.585,38.4191,38.5752,914182.0
2023-09-20 10:35:00,39.52,39.56,39.44,39.49,772123.0,38.5752,38.6143,38.4971,38.5459,772123.0
2023-09-20 10:40:00,39.49,39.54,39.42,39.53,514675.0,38.5459,38.5947,38.4776,38.585,514675.0
2023-09-20 10:45:00,39.53,39.57,39.38,39.39,696386.0,38.585,38.624,38.4386,38.4483,696386.0
2023-09-20 10:50:00,39.39,39.44,39.35,39.42,425496.0,38.4483,38.4971,38.4093,38.4776,425496.0
2023-09-20 10:55:00,39.41,39.48,39.29,39.35,811441.0,38.4679,38.5362,38.3507,38.4093,811441.0
2023-09-20 11:00:00,39.34,39.38,39.25,39.29,829702.0,38.3995,38.4386,38.3117,38.3507,829702.0
2023-09-20 11:05:00,39.29,39.42,39.26,39.4,736569.0,38.3507,38.4776,38.3214,38.4581,736569.0
2023-09-20 11:10:00,39.4,39.43,39.3,39.31,423590.0,38.4581,38.4874,38.3605,38.3702,423590.0
2023-09-20 11:15:00,39.31,39.34,39.17,39.18,622106.0,38.3702,38.3995,38.2336,38.2434,622106.0
2023-09-20 11:20:00,39.17,39.23,39.11,39.14,763928.0,38.2336,38.2922,38.175,38.2043,763928.0
2023-09-20 11:25:00,39.13,39.16,39.09,39.14,689747.0,38.1945,38.2238,38.1555,38.2043,689747.0
2023-09-20 11:30:00,39.14,39.22,39.11,39.18,693179.0,38.2043,38.2824,38.175,38.2434,693179.0
2023-09-20 11:35:00,39.19,39.23,39.1,39.1,560621.0,38.2531,38.2922,38.1653,38.1653,560621.0
2023-09-20 11:40:00,39.1,39.19,39.08,39.16,452923.0,38.1653,38.2531,38.1457,38.2238,452923.0
2023-09-20 11:45:00,39.17,39.31,39.15,39.3,616431.0,38.2336,38.3702,38.2141,38.3605,616431.0
2023-09-20 11:50:00,39.3,39.41,39.29,39.39,682272.0,38.3605,38.4679,38.3507,38.4483,682272.0
2023-09-20 11:55:00,39.39,39.45,39.37,39.45,428348.0,38.4483,38.5069,38.4288,38.5069,428348.0
2023-09-20 12:00:00,39.44,39.45,39.35,39.38,626243.0,38.4971,38.5069,38.4093,38.4386,626243.0
2023-09-20 12:05:00,39.37,39.42,39.34,39.38,385420.0,38.4288,38.4776,38.3995,38.4386,385420.0
2023-09-20 12:10:00,39.38,39.45,39.36,39.44,401463.0,38.4386,38.5069,38.4191,38.4971,401463.0
2023-09-20 12:15:00,39.44,39.45,39.38,39.39,368295.0,38.4971,38.5069,38.4386,38.4483,368295.0
2023-09-20 12:20:00,39.38,39.44,39.35,39.36,344652.0,38.4386,38.4971,38.4093,38.4191,344652.0
2023-09-20 12:25:00,39.35,39.46,39.31,39.45,429772.0,38.4093,38.5167,38.3702,38.5069,429772.0
2023-09-20 12:30:00,39.45,39.47,39.42,39.45,238411.0,38.5069,38.5264,38.4776,38.5069,238411.0
2023-09-20 12:35:00,39.46,39.49,39.41,39.47,458624.0,38.5167,38.5459,38.4679,38.5264,458624.0
2023-09-20 12:40:00,39.46,39.48,39.42,39.44,339208.0,38.5167,38.5362,38.4776,38.4971,339208.0
2023-09-20 12:45:00,39.45,39.47,39.39,39.43,359948.0,38.5069,38.5264,38.4483,38.4874,359948.0
2023-09-20 12:50:00,39.42,39.48,39.39,39.44,237506.0,38.4776,38.5362,38.4483,38.4971,237506.0
2023-09-20 12:55:00,39.44,39.51,39.42,39.5,360818.0,38.4971,38.5655,38.4776,38.5557,360818.0
2023-09-20 13:00:00,39.49,39.5,39.42,39.45,352298.0,38.5459,38.5557,38.4776,38.5069,352298.0
2023-09-20 13:05:00,39.45,39.51,39.39,39.46,372428.0,38.5069,38.5655,38.4483,38.5167,372428.0
2023-09-20 13:10:00,39.46,39.48,39.37,39.39,399374.0,38.5167,38.5362,38.4288,38.4483,399374.0
2023-09-20 13:15:00,39.39,39.46,39.35,39.44,287467.0,38.4483,38.5167,38.4093,38.4971,287467.0
2023-09-20 13:20:00,39.44,39.53,39.42,39.44,383330.0,38.4971,38.585,38.4776,38.4971,383330.0
2023-09-20 13:25:00,39.44,39.45,39.38,39.39,255925.0,38.4971,38.5069,38.4386,38.4483,255925.0
2023-09-20 13:30:00,39.39,39.4,39.34,39.34,307426.0,38.4483,38.4581,38.3995,38.3995,307426.0
2023-09-20 13:35:00,39.35,39.38,39.25,39.27,386061.0,38.4093,38.4386,38.3117,38.3312,386061.0
2023-09-20 13:40:00,39.27,39.3,39.22,39.29,429504.0,38.3312,38.3605,38.2824,38.3507,429504.0
2023-09-20 13:45:00,39.29,39.29,39.23,39.26,311149.0,38.3507,38.3507,38.2922,38.3214,311149.0
2023-09-20 13:50:00,39.26,39.43,39.24,39.42,391249.0,38.3214,38.4874,38.3019,38.4776,391249.0
2023-09-20 13:55:00,39.43,39.47,39.38,39.39,454350.0,38.4874,38.5264,38.4386,38.4483,454350.0
2023-09-20 14:00:00,39.37,39.39,38.77,38.96,4712892.0,38.4288,38.4483,37.8432,38.0286,4712892.0
2023-09-20 14:05:00,38.97,39.13,38.76,38.91,3215529.0,38.0384,38.1945,37.8334,37.9798,3215529.0
2023-09-20 14:10:00,38.92,39.07,38.82,38.93,1749248.0,37.9896,38.136,37.892,37.9993,1749248.0
2023-09-20 14:15:00,38.94,39.11,38.87,39.03,1569134.0,38.0091,38.175,37.9408,38.0969,1569134.0
2023-09-20 14:20:00,39.03,39.2,38.95,39.18,1202442.0,38.0969,38.2629,38.0189,38.2434,1202442.0
2023-09-20 14:25:00,39.19,39.29,39.11,39.12,1722960.0,38.2531,38.3507,38.175,38.1848,1722960.0
2023-09-20 14:30:00,39.12,39.57,39.01,39.25,4288799.0,38.1848,38.624,38.0774,38.3117,4288799.0
2023-09-20 14:35:00,39.26,39.54,39.21,39.36,2756549.0,38.3214,38.5947,38.2726,38.4191,2756549.0
2023-09-20 14:40:00,39.36,39.42,39.07,39.28,2049239.0,38.4191,38.4776,38.136,38.341,2049239.0
2023-09-20 14:45:00,39.29,39.34,38.95,38.98,2448547.0,38.3507,38.3995,38.0189,38.0481,2448547.0
2023-09-20 14:50:00,38.97,39.1,38.81,38.9,2867736.0,38.0384,38.1653,37.8822,37.97,2867736.0
2023-09-20 14:55:00,38.89,39.17,38.8,38.9,1843882.0,37.9603,38.2336,37.8724,37.97,1843882.0
2023-09-20 15:00:00,38.89,39.05,38.8,38.9,1566119.0,37.9603,38.1165,37.8724,37.97,1566119.0
2023-09-20 15:05:00,38.89,38.99,38.69,38.73,1958470.0,37.9603,38.0579,37.7651,37.8041,1958470.0
2023-09-20 15:10:00,38.72,38.8,38.47,38.51,1813464.0,37.7944,37.8724,37.5503,37.5894,1813464.0
2023-09-20 15:15:00,38.5,38.58,38.28,38.35,2225317.0,37.5796,37.6577,37.3649,37.4332,2225317.0
2023-09-20 15:20:00,38.34,38.5,38.33,38.48,1677108.0,37.4234,37.5796,37.4137,37.5601,1677108.0
2023-09-20 15:25:00,38.49,38.61,38.39,38.5,1765302.0,37.5698,37.687,37.4722,37.5796,1765302.0
2023-09-20 15:30:00,38.51,38.55,38.09,38.13,2621515.0,37.5894,37.6284,37.1794,37.2185,2621515.0
2023-09-20 15:35:00,38.12,38.19,37.97,38.01,1905249.0,37.2087,37.277,37.0623,37.1013,1905249.0
2023-09-20 15:40:00,38.01,38.11,37.94,37.98,1477414.0,37.1013,37.1989,37.033,37.072,1477414.0
2023-09-20 15:45:00,37.98,38.07,37.92,38.05,1459070.0,37.072,37.1599,37.0135,37.1404,1459070.0
2023-09-20 15:50:00,38.05,38.1,37.94,37.95,2074313.0,37.1404,37.1892,37.033,37.0428,2074313.0
2023-09-20 15:55:00,37.95,38.02,37.7,37.73,3563733.0,37.0428,37.1111,36.7987,36.828,3563733.0
2023-09-21 09:30:00,36.55,36.73,36.43,36.61,4323970.0,35.6762,35.8519,35.5591,35.7348,4323970.0
2023-09-21 09:35:00,36.6,36.78,36.55,36.56,3015186.0,35.725,35.9007,35.6762,35.686,3015186.0
2023-09-21 09:40:00,36.57,36.76,36.49,36.5,2367042.0,35.6957,35.8812,35.6177,35.6274,2367042.0
2023-09-21 09:45:00,36.5,36.61,36.33,36.36,2097413.0,35.6274,35.7348,35.4615,35.4908,2097413.0
2023-09-21 09:50:00,36.35,36.37,36.13,36.18,2369934.0,35.481,35.5005,35.2663,35.3151,2369934.0
2023-09-21 09:55:00,36.18,36.26,36.1,36.13,1937298.0,35.3151,35.3932,35.237,35.2663,1937298.0
2023-09-21 10:00:00,36.12,36.19,36.02,36.13,2331307.0,35.2565,35.3248,35.1589,35.2663,2331307.0
2023-09-21 10:05:00,36.13,36.45,36.09,36.44,2914518.0,35.2663,35.5786,35.2272,35.5689,2914518.0
2023-09-21 10:10:00,36.44,36.52,36.22,36.27,2091142.0,35.5689,35.6469,35.3541,35.4029,2091142.0
2023-09-21 10:15:00,36.27,36.65,36.26,36.59,2153346.0,35.4029,35.7738,35.3932,35.7153,2153346.0
2023-09-21 10:20:00,36.59,36.63,36.4,36.43,1780210.0,35.7153,35.7543,35.5298,35.5591,1780210.0
2023-09-21 10:25:00,36.43,36.49,36.31,36.37,1125807.0,35.5591,35.6177,35.442,35.5005,1125807.0
2023-09-21 10:30:00,36.38,36.48,36.31,36.39,1039226.0,35.5103,35.6079,35.442,35.5201,1039226.0
2023-09-21 10:35:00,36.4,36.74,36.38,36.71,2171698.0,35.5298,35.8617,35.5103,35.8324,2171698.0
2023-09-21 10:40:00,36.71,36.76,36.53,36.55,1551304.0,35.8324,35.8812,35.6567,35.6762,1551304.0
2023-09-21 10:45:00,36.55,36.59,36.39,36.46,1630346.0,35.6762,35.7153,35.5201,35.5884,1630346.0
2023-09-21 10:50:00,36.45,36.57,36.36,36.51,1114939.0,35.5786,35.6957,35.4908,35.6372,1114939.0
2023-09-21 10:55:00,36.51,36.58,36.31,36.34,1471929.0,35.6372,35.7055,35.442,35.4712,1471929.0
2023-09-21 11:00:00,36.34,36.43,36.32,36.38,1077305.0,35.4712,35.5591,35.4517,35.5103,1077305.0
2023-09-21 11:05:00,36.39,36.53,36.36,36.42,1299136.0,35.5201,35.6567,35.4908,35.5493,1299136.0
2023-09-21 11:10:00,36.41,36.47,36.27,36.33,880784.0,35.5396,35.5981,35.4029,35.4615,880784.0
2023-09-21 11:15:00,36.34,36.35,36.22,36.28,846216.0,35.4712,35.481,35.3541,35.4127,846216.0
2023-09-21 11:20:00,36.28,36.39,36.21,36.22,776602.0,35.4127,35.5201,35.3444,35.3541,776602.0
2023-09-21 11:25:00,36.22,36.23,36.15,36.2,749197.0,35.3541,35.3639,35.2858,35.3346,749197.0
2023-09-21 11:30:00,36.19,36.37,36.15,36.33,1096327.0,35.3248,35.5005,35.2858,35.4615,1096327.0
2023-09-21 11:35:00,36.33,36.4,36.25,36.31,755442.0,35.4615,35.5298,35.3834,35.442,755442.0
2023-09-21 11:40:00,36.31,36.33,36.22,36.31,626703.0,35.442,35.4615,35.3541,35.442,626703.0
2023-09-21 11:45:00,36.31,36.43,36.3,36.38,1131047.0,35.442,35.5591,35.4322,35.5103,1131047.0
2023-09-21 11:50:00,36.38,36.42,36.24,36.24,629238.0,35.5103,35.5493,35.3736,35.3736,629238.0
2023-09-21 11:55:00,36.25,36.36,36.2,36.22,916004.0,35.3834,35.4908,35.3346,35.3541,916004.0
2023-09-21 12:00:00,36.22,36.24,36.13,36.16,687567.0,35.3541,35.3736,35.2663,35.2956,687567.0
2023-09-21 12:05:00,36.15,36.17,36.08,36.16,800214.0,35.2858,35.3053,35.2175,35.2956,800214.0
2023-09-21 12:10:00,36.15,36.16,36.04,36.1,1039135.0,35.2858,35.2956,35.1784,35.237,1039135.0
2023-09-21 12:15:00,36.1,36.23,36.08,36.2,972907.0,35.237,35.3639,35.2175,35.3346,972907.0
2023-09-21 12:20:00,36.2,36.26,36.11,36.2,747359.0,35.3346,35.3932,35.2467,35.3346,747359.0
2023-09-21 12:25:00,36.2,36.24,36.11,36.2,526785.0,35.3346,35.3736,35.2467,35.3346,526785.0
2023-09-21 12:30:00,36.2,36.34,36.18,36.32,688294.0,35.3346,35.4712,35.3151,35.4517,688294.0
2023-09-21 12:35:00,36.33,36.33,36.15,36.17,653606.0,35.4615,35.4615,35.2858,35.3053,653606.0
2023-09-21 12:40:00,36.17,36.3,36.15,36.23,680766.0,35.3053,35.4322,35.2858,35.3639,680766.0
2023-09-21 12:45:00,36.22,36.35,36.21,36.33,589415.0,35.3541,35.481,35.3444,35.4615,589415.0
2023-09-21 12:50:00,36.34,36.42,36.29,36.3,699216.0,35.4712,35.5493,35.4224,35.4322,699216.0
2023-09-21 12:55:00,36.3,36.32,36.22,36.24,518536.0,35.4322,35.4517,35.3541,35.3736,518536.0
2023-09-21 13:00:00,36.23,36.35,36.21,36.33,792323.0,35.3639,35.481,35.3444,35.4615,792323.0
2023-09-21 13:05:00,36.32,36.44,36.29,36.4,711163.0,35.4517,35.5689,35.4224,35.5298,711163.0
2023-09-21 13:10:00,36.4,36.51,36.4,36.48,785203.0,35.5298,35.6372,35.5298,35.6079,785203.0
2023-09-21 13:15:00,36.49,36.59,36.48,36.53,1281753.0,35.6177,35.7153,35.6079,35.6567,1281753.0
2023-09-21 13:20:00,36.52,36.55,36.44,36.49,707430.0,35.6469,35.6762,35.5689,35.6177,707430.0
2023-09-21 13:25:00,36.49,36.57,36.48,36.51,634700.0,35.6177,35.6957,35.6079,35.6372,634700.0
2023-09-21 13:30:00,36.51,36.61,36.48,36.48,687800.0,35.6372,35.7348,35.6079,35.6079,687800.0
2023-09-21 13:35:00,36.49,36.63,36.48,36.51,734855.0,35.6177,35.7543,35.6079,35.6372,734855.0
2023-09-21 13:40:00,36.5,36.58,36.43,36.49,559215.0,35.6274,35.7055,35.5591,35.6177,559215.0
2023-09-21 13:45:00,36.5,36.54,36.46,36.5,369254.0,35.6274,35.6665,35.5884,35.6274,369254.0
2023-09-21 13:50:00,36.51,36.56,36.46,36.5,502492.0,35.6372,35.686,35.5884,35.6274,502492.0
2023-09-21 13:55:00,36.51,36.52,36.43,36.46,439927.0,35.6372,35.6469,35.5591,35.5884,439927.0
2023-09-21 14:00:00,36.46,36.49,36.34,36.36,807442.0,35.5884,35.6177,35.4712,35.4908,807442.0
2023-09-21 14:05:00,36.35,36.46,36.31,36.32,774650.0,35.481,35.5884,35.442,35.4517,774650.0
2023-09-21 14:10:00,36.31,36.42,36.28,36.3,713645.0,35.442,35.5493,35.4127,35.4322,713645.0
2023-09-21 14:15:00,36.3,36.34,36.24,36.27,543019.0,35.4322,35.4712,35.3736,35.4029,543019.0
2023-09-21 14:20:00,36.27,36.29,36.23,36.25,430673.0,35.4029,35.4224,35.3639,35.3834,430673.0
2023-09-21 14:25:00,36.25,36.26,36.11,36.13,700632.0,35.3834,35.3932,35.2467,35.2663,700632.0
2023-09-21 14:30:00,36.12,36.18,36.06,36.12,846518.0,35.2565,35.3151,35.1979,35.2565,846518.0
2023-09-21 14:35:00,36.11,36.27,36.09,36.2,1747528.0,35.2467,35.4029,35.2272,35.3346,1747528.0
2023-09-21 14:40:00,36.21,36.27,36.18,36.22,581120.0,35.3444,35.4029,35.3151,35.3541,581120.0
2023-09-21 14:45:00,36.22,36.24,36.12,36.12,794860.0,35.3541,35.3736,35.2565,35.2565,794860.0
2023-09-21 14:50:00,36.13,36.15,36.03,36.12,752566.0,35.2663,35.2858,35.1687,35.2565,752566.0
2023-09-21 14:55:00,36.11,36.14,36.05,36.06,636089.0,35.2467,35.276,35.1882,35.1979,636089.0
2023-09-21 15:00:00,36.05,36.16,36.0,36.09,1659252.0,35.1882,35.2956,35.1394,35.2272,1659252.0
2023-09-21 15:05:00,36.1,36.12,35.96,35.98,1350943.0,35.237,35.2565,35.1003,35.1199,1350943.0
2023-09-21 15:10:00,35.99,36.01,35.85,35.91,1826296.0,35.1296,35.1491,34.993,35.0515,1826296.0
2023-09-21 15:15:00,35.9,35.93,35.81,35.89,1421083.0,35.0418,35.071,34.9539,35.032,1421083.0
2023-09-21 15:20:00,35.88,35.96,35.87,35.95,820284.0,35.0222,35.1003,35.0125,35.0906,820284.0
2023-09-21 15:25:00,35.95,35.97,35.81,35.84,793307.0,35.0906,35.1101,34.9539,34.9832,793307.0
2023-09-21 15:30:00,35.84,35.89,35.74,35.8,2210384.0,34.9832,35.032,34.8856,34.9442,2210384.0
2023-09-21 15:35:00,35.8,35.92,35.79,35.86,1219371.0,34.9442,35.0613,34.9344,35.0027,1219371.0
2023-09-21 15:40:00,35.86,35.94,35.8,35.89,1352031.0,35.0027,35.0808,34.9442,35.032,1352031.0
2023-09-21 15:45:00,35.88,35.94,35.85,35.86,1049178.0,35.0222,35.0808,34.993,35.0027,1049178.0
2023-09-21 15:50:00,35.86,35.86,35.7,35.76,4321649.0,35.0027,35.0027,34.8465,34.9051,4321649.0
2023-09-21 15:55:00,35.76,35.77,35.57,35.59,3731257.0,34.9051,34.9149,34.7197,34.7392,3731257.0
2023-09-22 09:30:00,36.13,36.16,35.96,36.0,2491236.0,35.2663,35.2956,35.1003,35.1394,2491236.0
2023-09-22 09:35:00,36.01,36.04,35.83,35.85,1996167.0,35.1491,35.1784,34.9734,34.993,1996167.0
2023-09-22 09:40:00,35.85,35.94,35.78,35.9,1738450.0,34.993,35.0808,34.9246,35.0418,1738450.0
2023-09-22 09:45:00,35.9,36.22,35.85,36.12,2659097.0,35.0418,35.3541,34.993,35.2565,2659097.0
2023-09-22 09:50:00,36.13,36.15,35.96,36.07,1363528.0,35.2663,35.2858,35.1003,35.2077,1363528.0
2023-09-22 09:55:00,36.05,36.23,36.02,36.22,1298028.0,35.1882,35.3639,35.1589,35.3541,1298028.0
2023-09-22 10:00:00,36.23,36.23,36.03,36.13,1358936.0,35.3639,35.3639,35.1687,35.2663,1358936.0
2023-09-22 10:05:00,36.13,36.33,36.11,36.18,1836685.0,35.2663,35.4615,35.2467,35.3151,1836685.0
2023-09-22 10:10:00,36.17,36.2,36.04,36.05,1230643.0,35.3053,35.3346,35.1784,35.1882,1230643.0
2023-09-22 10:15:00,36.04,36.16,35.95,36.16,1473526.0,35.1784,35.2956,35.0906,35.2956,1473526.0
2023-09-22 10:20:00,36.15,36.29,36.07,36.26,1212934.0,35.2858,35.4224,35.2077,35.3932,1212934.0
2023-09-22 10:25:00,36.27,36.28,36.11,36.24,932800.0,35.4029,35.4127,35.2467,35.3736,932800.0
2023-09-22 10:30:00,36.25,36.54,36.24,36.54,2189440.0,35.3834,35.6665,35.3736,35.6665,2189440.0
2023-09-22 10:35:00,36.54,36.6,36.51,36.54,1449326.0,35.6665,35.725,35.6372,35.6665,1449326.0
2023-09-22 10:40:00,36.54,36.56,36.45,36.54,1230568.0,35.6665,35.686,35.5786,35.6665,1230568.0
2023-09-22 10:45:00,36.54,36.61,36.48,36.55,915949.0,35.6665,35.7348,35.6079,35.6762,915949.0
2023-09-22 10:50:00,36.55,36.64,36.48,36.57,1064355.0,35.6762,35.7641,35.6079,35.6957,1064355.0
2023-09-22 10:55:00,36.56,36.7,36.56,36.65,1404430.0,35.686,35.8226,35.686,35.7738,1404430.0
2023-09-22 11:00:00,36.66,36.71,36.57,36.62,1145022.0,35.7836,35.8324,35.6957,35.7446,1145022.0
2023-09-22 11:05:00,36.61,36.71,36.52,36.52,884015.0,35.7348,35.8324,35.6469,35.6469,884015.0
2023-09-22 11:10:00,36.53,36.57,36.47,36.55,834894.0,35.6567,35.6957,35.5981,35.6762,834894.0
2023-09-22 11:15:00,36.54,36.62,36.47,36.52,838527.0,35.6665,35.7446,35.5981,35.6469,838527.0
2023-09-22 11:20:00,36.52,36.58,36.45,36.54,664570.0,35.6469,35.7055,35.5786,35.6665,664570.0
2023-09-22 11:25:00,36.53,36.68,36.52,36.66,768147.0,35.6567,35.8031,35.6469,35.7836,768147.0
2023-09-22 11:30:00,36.66,36.72,36.61,36.64,714082.0,35.7836,35.8422,35.7348,35.7641,714082.0
2023-09-22 11:35:00,36.63,36.78,36.62,36.76,909271.0,35.7543,35.9007,35.7446,35.8812,909271.0
2023-09-22 11:40:00,36.76,36.77,36.58,36.61,886327.0,35.8812,35.891,35.7055,35.7348,886327.0
2023-09-22 11:45:00,36.61,36.63,36.55,36.56,796979.0,35.7348,35.7543,35.6762,35.686,796979.0
2023-09-22 11:50:00,36.57,36.63,36.47,36.5,1117619.0,35.6957,35.7543,35.5981,35.6274,1117619.0
2023-09-22 11:55:00,36.49,36.55,36.41,36.42,904366.0,35.6177,35.6762,35.5396,35.5493,904366.0
2023-09-22 12:00:00,36.41,36.49,36.39,36.42,818164.0,35.5396,35.6177,35.5201,35.5493,818164.0
2023-09-22 12:05:00,36.43,36.51,36.37,36.47,718141.0,35.5591,35.6372,35.5005,35.5981,718141.0
2023-09-22 12:10:00,36.47,36.54,36.42,36.51,756903.0,35.5981,35.6665,35.5493,35.6372,756903.0
2023-09-22 12:15:00,36.52,36.65,36.47,36.62,1097585.0,35.6469,35.7738,35.5981,35.7446,1097585.0
2023-09-22 12:20:00,36.63,36.67,36.59,36.63,751671.0,35.7543,35.7934,35.7153,35.7543,751671.0
2023-09-22 12:25:00,36.62,36.63,36.56,36.62,369607.0,35.7446,35.7543,35.686,35.7446,369607.0
2023-09-22 12:30:00,36.62,36.68,36.58,36.62,479311.0,35.7446,35.8031,35.7055,35.7446,479311.0
2023-09-22 12:35:00,36.63,36.69,36.6,36.68,461991.0,35.7543,35.8129,35.725,35.8031,461991.0
2023-09-22 12:40:00,36.68,36.73,36.67,36.72,698355.0,35.8031,35.8519,35.7934,35.8422,698355.0
2023-09-22 12:45:00,36.72,36.74,36.63,36.67,445746.0,35.8422,35.8617,35.7543,35.7934,445746.0
2023-09-22 12:50:00,36.67,36.69,36.62,36.64,397008.0,35.7934,35.8129,35.7446,35.7641,397008.0
2023-09-22 12:55:00,36.65,36.72,36.62,36.63,513611.0,35.7738,35.8422,35.7446,35.7543,513611.0
2023-09-22 13:00:00,36.63,36.65,36.57,36.58,581739.0,35.7543,35.7738,35.6957,35.7055,581739.0
2023-09-22 13:05:00,36.58,36.6,36.5,36.51,608349.0,35.7055,35.725,35.6274,35.6372,608349.0
2023-09-22 13:10:00,36.51,36.56,36.44,36.45,688134.0,35.6372,35.686,35.5689,35.5786,688134.0
2023-09-22 13:15:00,36.44,36.47,36.32,36.34,693325.0,35.5689,35.5981,35.4517,35.4712,693325.0
2023-09-22 13:20:00,36.34,36.36,36.13,36.22,946440.0,35.4712,35.4908,35.2663,35.3541,946440.0
2023-09-22 13:25:00,36.21,36.23,36.12,36.18,1095470.0,35.3444,35.3639,35.2565,35.3151,1095470.0
2023-09-22 13:30:00,36.18,36.18,36.06,36.12,781903.0,35.3151,35.3151,35.1979,35.2565,781903.0
2023-09-22 13:35:00,36.12,36.18,35.97,36.03,1378945.0,35.2565,35.3151,35.1101,35.1687,1378945.0
2023-09-22 13:40:00,36.04,36.06,35.95,36.0,850398.0,35.1784,35.1979,35.0906,35.1394,850398.0
2023-09-22 13:45:00,35.99,36.06,35.92,36.0,979073.0,35.1296,35.1979,35.0613,35.1394,979073.0
2023-09-22 13:50:00,36.0,36.09,35.97,36.02,1018341.0,35.1394,35.2272,35.1101,35.1589,1018341.0
2023-09-22 13:55:00,36.02,36.1,35.98,35.98,565094.0,35.1589,35.237,35.1199,35.1199,565094.0
2023-09-22 14:00:00,35.98,36.04,35.91,35.98,580978.0,35.1199,35.1784,35.0515,35.1199,580978.0
2023-09-22 14:05:00,35.97,36.01,35.9,35.94,518152.0,35.1101,35.1491,35.0418,35.0808,518152.0
2023-09-22 14:10:00,35.94,35.94,35.72,35.72,1308645.0,35.0808,35.0808,34.8661,34.8661,1308645.0
2023-09-22 14:15:00,35.72,35.78,35.61,35.69,1225880.0,34.8661,34.9246,34.7587,34.8368,1225880.0
2023-09-22 14:20:00,35.69,35.85,35.68,35.83,1044368.0,34.8368,34.993,34.827,34.9734,1044368.0
2023-09-22 14:25:00,35.83,35.92,35.77,35.78,948292.0,34.9734,35.0613,34.9149,34.9246,948292.0
2023-09-22 14:30:00,35.78,35.83,35.68,35.8,734315.0,34.9246,34.9734,34.827,34.9442,734315.0
2023-09-22 14:35:00,35.8,35.84,35.71,35.73,543107.0,34.9442,34.9832,34.8563,34.8758,543107.0
2023-09-22 14:40:00,35.73,35.77,35.67,35.7,501586.0,34.8758,34.9149,34.8173,34.8465,501586.0
2023-09-22 14:45:00,35.7,35.82,35.67,35.82,682501.0,34.8465,34.9637,34.8173,34.9637,682501.0
2023-09-22 14:50:00,35.82,35.84,35.75,35.8,902159.0,34.9637,34.9832,34.8954,34.9442,902159.0
2023-09-22 14:55:00,35.79,35.85,35.74,35.8,845682.0,34.9344,34.993,34.8856,34.9442,845682.0
2023-09-22 15:00:00,35.79,36.03,35.75,35.95,1969149.0,34.9344,35.1687,34.8954,35.0906,1969149.0
2023-09-22 15:05:00,35.95,36.27,35.93,36.26,2401519.0,35.0906,35.4029,35.071,35.3932,2401519.0
2023-09-22 15:10:00,36.27,36.3,36.18,36.23,1438931.0,35.4029,35.4322,35.3151,35.3639,1438931.0
2023-09-22 15:15:00,36.24,36.33,36.19,36.29,1079303.0,35.3736,35.4615,35.3248,35.4224,1079303.0
2023-09-22 15:20:00,36.3,36.42,36.21,36.33,1194815.0,35.4322,35.5493,35.3444,35.4615,1194815.0
2023-09-22 15:25:00,36.33,36.35,36.22,36.23,654082.0,35.4615,35.481,35.3541,35.3639,654082.0
2023-09-22 15:30:00,36.23,36.3,36.1,36.11,1012087.0,35.3639,35.4322,35.237,35.2467,1012087.0
2023-09-22 15:35:00,36.11,36.15,36.07,36.13,711669.0,35.2467,35.2858,35.2077,35.2663,711669.0
2023-09-22 15:40:00,36.13,36.15,35.83,35.86,1285845.0,35.2663,35.2858,34.9734,35.0027,1285845.0
2023-09-22 15:45:00,35.85,35.92,35.72,35.79,1438683.0,34.993,35.0613,34.8661,34.9344,1438683.0
2023-09-22 15:50:00,35.78,35.78,35.52,35.58,2079929.0,34.9246,34.9246,34.6709,34.7294,2079929.0
2023-09-22 15:55:00,35.58,35.74,35.57,35.63,2640802.0,34.7294,34.8856,34.7197,34.7782,2640802.0
2023-09-25 09:30:00,35.31,35.4,35.01,35.15,2732419.0,34.4659,34.5537,34.173,34.3097,2732419.0
2023-09-25 09:35:00,35.15,35.45,35.11,35.44,2031503.0,34.3097,34.6025,34.2707,34.5928,2031503.0
2023-09-25 09:40:00,35.44,35.63,35.43,35.53,1963378.0,34.5928,34.7782,34.583,34.6806,1963378.0
2023-09-25 09:45:00,35.54,35.7,35.45,35.57,1848352.0,34.6904,34.8465,34.6025,34.7197,1848352.0
2023-09-25 09:50:00,35.58,35.71,35.53,35.61,1405058.0,34.7294,34.8563,34.6806,34.7587,1405058.0
2023-09-25 09:55:00,35.61,35.84,35.59,35.69,1754502.0,34.7587,34.9832,34.7392,34.8368,1754502.0
2023-09-25 10:00:00,35.69,35.75,35.52,35.55,1405466.0,34.8368,34.8954,34.6709,34.7001,1405466.0
2023-09-25 10:05:00,35.56,35.67,35.4,35.48,1260405.0,34.7099,34.8173,34.5537,34.6318,1260405.0
2023-09-25 10:10:00,35.48,35.63,35.46,35.59,1056180.0,34.6318,34.7782,34.6123,34.7392,1056180.0
2023-09-25 10:15:00,35.58,35.71,35.48,35.49,1341412.0,34.7294,34.8563,34.6318,34.6416,1341412.0
2023-09-25 10:20:00,35.5,35.56,35.38,35.43,1107467.0,34.6513,34.7099,34.5342,34.583,1107467.0
2023-09-25 10:25:00,35.43,35.44,35.25,35.35,1291807.0,34.583,34.5928,34.4073,34.5049,1291807.0
2023-09-25 10:30:00,35.34,35.59,35.29,35.51,1354539.0,34.4952,34.7392,34.4463,34.6611,1354539.0
2023-09-25 10:35:00,35.52,35.57,35.42,35.48,956327.0,34.6709,34.7197,34.5732,34.6318,956327.0
2023-09-25 10:40:00,35.48,35.53,35.41,35.46,655639.0,34.6318,34.6806,34.5635,34.6123,655639.0
2023-09-25 10:45:00,35.46,35.61,35.46,35.53,1269817.0,34.6123,34.7587,34.6123,34.6806,1269817.0
2023-09-25 10:50:00,35.54,35.54,35.34,35.37,1037657.0,34.6904,34.6904,34.4952,34.5244,1037657.0
2023-09-25 10:55:00,35.37,35.4,35.27,35.27,1114005.0,34.5244,34.5537,34.4268,34.4268,1114005.0
2023-09-25 11:00:00,35.27,35.41,35.26,35.39,807801.0,34.4268,34.5635,34.4171,34.544,807801.0
2023-09-25 11:05:00,35.38,35.68,35.36,35.67,1703170.0,34.5342,34.827,34.5147,34.8173,1703170.0
2023-09-25 11:10:00,35.66,35.75,35.63,35.73,1056031.0,34.8075,34.8954,34.7782,34.8758,1056031.0
2023-09-25 11:15:00,35.73,35.99,35.72,35.95,2194905.0,34.8758,35.1296,34.8661,35.0906,2194905.0
2023-09-25 11:20:00,35.96,35.97,35.86,35.96,1133657.0,35.1003,35.1101,35.0027,35.1003,1133657.0
2023-09-25 11:25:00,35.95,35.97,35.81,35.84,1069919.0,35.0906,35.1101,34.9539,34.9832,1069919.0
2023-09-25 11:30:00,35.84,35.91,35.8,35.87,891141.0,34.9832,35.0515,34.9442,35.0125,891141.0
2023-09-25 11:35:00,35.87,35.91,35.84,35.85,377293.0,35.0125,35.0515,34.9832,34.993,377293.0
2023-09-25 11:40:00,35.85,36.01,35.81,35.96,1328553.0,34.993,35.1491,34.9539,35.1003,1328553.0
2023-09-25 11:45:00,35.97,35.99,35.87,35.89,707867.0,35.1101,35.1296,35.0125,35.032,707867.0
2023-09-25 11:50:00,35.89,35.95,35.86,35.89,553122.0,35.032,35.0906,35.0027,35.032,553122.0
2023-09-25 11:55:00,35.89,35.95,35.8,35.86,639535.0,35.032,35.0906,34.9442,35.0027,639535.0
2023-09-25 12:00:00,35.86,35.89,35.75,35.77,576981.0,35.0027,35.032,34.8954,34.9149,576981.0
2023-09-25 12:05:00,35.78,35.86,35.74,35.8,475046.0,34.9246,35.0027,34.8856,34.9442,475046.0
2023-09-25 12:10:00,35.79,35.91,35.77,35.89,492633.0,34.9344,35.0515,34.9149,35.032,492633.0
2023-09-25 12:15:00,35.89,36.08,35.88,36.04,952321.0,35.032,35.2175,35.0222,35.1784,952321.0
2023-09-25 12:20:00,36.04,36.11,36.0,36.09,701734.0,35.1784,35.2467,35.1394,35.2272,701734.0
2023-09-25 12:25:00,36.08,36.09,36.03,36.06,331019.0,35.2175,35.2272,35.1687,35.1979,331019.0
2023-09-25 12:30:00,36.07,36.08,35.97,35.98,389015.0,35.2077,35.2175,35.1101,35.1199,389015.0
2023-09-25 12:35:00,35.97,35.98,35.82,35.82,652206.0,35.1101,35.1199,34.9637,34.9637,652206.0
2023-09-25 12:40:00,35.83,35.9,35.8,35.8,594660.0,34.9734,35.0418,34.9442,34.9442,594660.0
2023-09-25 12:45:00,35.8,35.82,35.74,35.75,532760.0,34.9442,34.9637,34.8856,34.8954,532760.0
2023-09-25 12:50:00,35.76,35.76,35.6,35.72,1209534.0,34.9051,34.9051,34.7489,34.8661,1209534.0
2023-09-25 12:55:00,35.72,35.75,35.67,35.74,680097.0,34.8661,34.8954,34.8173,34.8856,680097.0
2023-09-25 13:00:00,35.74,35.78,35.69,35.7,577267.0,34.8856,34.9246,34.8368,34.8465,577267.0
2023-09-25 13:05:00,35.7,35.92,35.69,35.91,839827.0,34.8465,35.0613,34.8368,35.0515,839827.0
2023-09-25 13:10:00,35.91,36.01,35.88,35.97,847845.0,35.0515,35.1491,35.0222,35.1101,847845.0
2023-09-25 13:15:00,35.98,35.99,35.88,35.9,453268.0,35.1199,35.1296,35.0222,35.0418,453268.0
2023-09-25 13:20:00,35.9,35.93,35.8,35.82,798805.0,35.0418,35.071,34.9442,34.9637,798805.0
2023-09-25 13:25:00,35.82,35.84,35.68,35.77,785695.0,34.9637,34.9832,34.827,34.9149,785695.0
2023-09-25 13:30:00,35.77,35.78,35.69,35.76,570532.0,34.9149,34.9246,34.8368,34.9051,570532.0
2023-09-25 13:35:00,35.76,35.86,35.74,35.86,552316.0,34.9051,35.0027,34.8856,35.0027,552316.0
2023-09-25 13:40:00,35.85,35.86,35.73,35.75,418956.0,34.993,35.0027,34.8758,34.8954,418956.0
2023-09-25 13:45:00,35.75,35.8,35.64,35.78,898545.0,34.8954,34.9442,34.788,34.9246,898545.0
2023-09-25 13:50:00,35.78,35.89,35.77,35.83,972920.0,34.9246,35.032,34.9149,34.9734,972920.0
2023-09-25 13:55:00,35.83,35.89,35.81,35.88,386304.0,34.9734,35.032,34.9539,35.0222,386304.0
2023-09-25 14:00:00,35.89,35.94,35.87,35.92,575441.0,35.032,35.0808,35.0125,35.0613,575441.0
2023-09-25 14:05:00,35.92,35.96,35.83,35.85,501027.0,35.0613,35.1003,34.9734,34.993,501027.0
2023-09-25 14:10:00,35.84,35.89,35.81,35.85,304840.0,34.9832,35.032,34.9539,34.993,304840.0
2023-09-25 14:15:00,35.85,35.89,35.78,35.86,532645.0,34.993,35.032,34.9246,35.0027,532645.0
2023-09-25 14:20:00,35.86,35.89,35.74,35.75,424432.0,35.0027,35.032,34.8856,34.8954,424432.0
2023-09-25 14:25:00,35.75,35.85,35.74,35.78,378942.0,34.8954,34.993,34.8856,34.9246,378942.0
2023-09-25 14:30:00,35.77,35.86,35.73,35.82,551049.0,34.9149,35.0027,34.8758,34.9637,551049.0
2023-09-25 14:35:00,35.81,35.98,35.81,35.87,985828.0,34.9539,35.1199,34.9539,35.0125,985828.0
2023-09-25 14:40:00,35.87,35.93,35.76,35.79,909660.0,35.0125,35.071,34.9051,34.9344,909660.0
2023-09-25 14:45:00,35.78,35.85,35.74,35.77,448895.0,34.9246,34.993,34.8856,34.9149,448895.0
2023-09-25 14:50:00,35.77,35.83,35.72,35.74,506651.0,34.9149,34.9734,34.8661,34.8856,506651.0
2023-09-25 14:55:00,35.74,35.77,35.63,35.68,849158.0,34.8856,34.9149,34.7782,34.827,849158.0
2023-09-25 15:00:00,35.69,35.73,35.48,35.53,1490752.0,34.8368,34.8758,34.6318,34.6806,1490752.0
2023-09-25 15:05:00,35.52,35.56,35.44,35.46,665799.0,34.6709,34.7099,34.5928,34.6123,665799.0
2023-09-25 15:10:00,35.46,35.57,35.45,35.57,657058.0,34.6123,34.7197,34.6025,34.7197,657058.0
2023-09-25 15:15:00,35.56,35.82,35.56,35.82,1421296.0,34.7099,34.9637,34.7099,34.9637,1421296.0
2023-09-25 15:20:00,35.81,35.86,35.7,35.74,831146.0,34.9539,35.0027,34.8465,34.8856,831146.0
2023-09-25 15:25:00,35.75,35.8,35.66,35.8,636383.0,34.8954,34.9442,34.8075,34.9442,636383.0
2023-09-25 15:30:00,35.79,35.87,35.72,35.81,776663.0,34.9344,35.0125,34.8661,34.9539,776663.0
2023-09-25 15:35:00,35.81,35.94,35.78,35.93,571867.0,34.9539,35.0808,34.9246,35.071,571867.0
2023-09-25 15:40:00,35.94,35.95,35.8,35.8,684529.0,35.0808,35.0906,34.9442,34.9442,684529.0
2023-09-25 15:45:00,35.81,35.9,35.8,35.88,667449.0,34.9539,35.0418,34.9442,35.0222,667449.0
2023-09-25 15:50:00,35.88,36.01,35.75,35.82,1534942.0,35.0222,35.1491,34.8954,34.9637,1534942.0
2023-09-25 15:55:00,35.82,36.14,35.78,36.13,2366491.0,34.9637,35.276,34.9246,35.2663,2366491.0
2023-09-26 09:30:00,35.31,35.41,35.16,35.28,2533117.0,34.4659,34.5635,34.3195,34.4366,2533117.0
2023-09-26 09:35:00,35.29,35.48,35.23,35.41,2306879.0,34.4463,34.6318,34.3878,34.5635,2306879.0
2023-09-26 09:40:00,35.4,35.46,35.3,35.34,1724267.0,34.5537,34.6123,34.4561,34.4952,1724267.0
2023-09-26 09:45:00,35.34,35.38,35.13,35.14,1921514.0,34.4952,34.5342,34.2902,34.2999,1921514.0
2023-09-26 09:50:00,35.15,35.15,34.98,35.0,2295502.0,34.3097,34.3097,34.1438,34.1633,2295502.0
2023-09-26 09:55:00,35.01,35.06,34.88,34.94,2026903.0,34.173,34.2218,34.0462,34.1047,2026903.0
2023-09-26 10:00:00,34.93,35.05,34.86,34.87,2758589.0,34.095,34.2121,34.0266,34.0364,2758589.0
2023-09-26 10:05:00,34.86,35.03,34.83,34.93,3009294.0,34.0266,34.1926,33.9973,34.095,3009294.0
2023-09-26 10:10:00,34.93,34.97,34.7,34.73,2290541.0,34.095,34.134,33.8705,33.8997,2290541.0
2023-09-26 10:15:00,34.73,34.76,34.6,34.64,1930038.0,33.8997,33.929,33.7728,33.8119,1930038.0
2023-09-26 10:20:00,34.64,34.77,34.62,34.75,2088355.0,33.8119,33.9388,33.7924,33.9193,2088355.0
2023-09-26 10:25:00,34.75,34.91,34.7,34.9,1687980.0,33.9193,34.0754,33.8705,34.0657,1687980.0
2023-09-26 10:30:00,34.9,34.98,34.85,34.9,1954362.0,34.0657,34.1438,34.0169,34.0657,1954362.0
2023-09-26 10:35:00,34.89,34.98,34.83,34.94,1222180.0,34.0559,34.1438,33.9973,34.1047,1222180.0
2023-09-26 10:40:00,34.94,35.08,34.91,35.07,1856251.0,34.1047,34.2414,34.0754,34.2316,1856251.0
2023-09-26 10:45:00,35.07,35.19,34.93,34.94,2055637.0,34.2316,34.3487,34.095,34.1047,2055637.0
2023-09-26 10:50:00,34.94,34.97,34.82,34.86,1153597.0,34.1047,34.134,33.9876,34.0266,1153597.0
2023-09-26 10:55:00,34.85,34.95,34.83,34.92,1142520.0,34.0169,34.1145,33.9973,34.0852,1142520.0
2023-09-26 11:00:00,34.91,34.98,34.87,34.91,1182638.0,34.0754,34.1438,34.0364,34.0754,1182638.0
2023-09-26 11:05:00,34.92,34.93,34.75,34.82,1617715.0,34.0852,34.095,33.9193,33.9876,1617715.0
2023-09-26 11:10:00,34.82,34.83,34.72,34.74,780383.0,33.9876,33.9973,33.89,33.9095,780383.0
2023-09-26 11:15:00,34.74,34.8,34.7,34.77,677299.0,33.9095,33.9681,33.8705,33.9388,677299.0
2023-09-26 11:20:00,34.77,34.8,34.68,34.7,746190.0,33.9388,33.9681,33.8509,33.8705,746190.0
2023-09-26 11:25:00,34.69,34.72,34.62,34.62,941964.0,33.8607,33.89,33.7924,33.7924,941964.0
2023-09-26 11:30:00,34.63,34.78,34.6,34.77,2101589.0,33.8021,33.9485,33.7728,33.9388,2101589.0
2023-09-26 11:35:00,34.76,34.86,34.73,34.82,1062456.0,33.929,34.0266,33.8997,33.9876,1062456.0
2023-09-26 11:40:00,34.82,34.89,34.74,34.83,1006355.0,33.9876,34.0559,33.9095,33.9973,1006355.0
2023-09-26 11:45:00,34.82,34.9,34.72,34.79,1205922.0,33.9876,34.0657,33.89,33.9583,1205922.0
2023-09-26 11:50:00,34.79,34.81,34.68,34.69,1050848.0,33.9583,33.9778,33.8509,33.8607,1050848.0
2023-09-26 11:55:00,34.69,34.72,34.63,34.69,712493.0,33.8607,33.89,33.8021,33.8607,712493.0
2023-09-26 12:00:00,34.7,34.76,34.62,34.63,971551.0,33.8705,33.929,33.7924,33.8021,971551.0
2023-09-26 12:05:00,34.62,34.79,34.59,34.78,1241315.0,33.7924,33.9583,33.7631,33.9485,1241315.0
2023-09-26 12:10:00,34.78,34.86,34.76,34.83,1095401.0,33.9485,34.0266,33.929,33.9973,1095401.0
2023-09-26 12:15:00,34.82,34.9,34.76,34.79,1099357.0,33.9876,34.0657,33.929,33.9583,1099357.0
2023-09-26 12:20:00,34.79,34.95,34.76,34.94,625441.0,33.9583,34.1145,33.929,34.1047,625441.0
2023-09-26 12:25:00,34.95,34.95,34.86,34.91,613337.0,34.1145,34.1145,34.0266,34.0754,613337.0
2023-09-26 12:30:00,34.9,34.97,34.84,34.9,664731.0,34.0657,34.134,34.0071,34.0657,664731.0
2023-09-26 12:35:00,34.9,34.98,34.89,34.95,690792.0,34.0657,34.1438,34.0559,34.1145,690792.0
2023-09-26 12:40:00,34.95,34.99,34.88,34.91,1801361.0,34.1145,34.1535,34.0462,34.0754,1801361.0
2023-09-26 12:45:00,34.91,34.94,34.86,34.93,596963.0,34.0754,34.1047,34.0266,34.095,596963.0
2023-09-26 12:50:00,34.92,35.01,34.9,34.95,670044.0,34.0852,34.173,34.0657,34.1145,670044.0
2023-09-26 12:55:00,34.95,34.95,34.87,34.87,363401.0,34.1145,34.1145,34.0364,34.0364,363401.0
2023-09-26 13:00:00,34.88,34.98,34.81,34.91,1311795.0,34.0462,34.1438,33.9778,34.0754,1311795.0
2023-09-26 13:05:00,34.91,34.97,34.73,34.96,1923417.0,34.0754,34.134,33.8997,34.1242,1923417.0
2023-09-26 13:10:00,34.96,35.02,34.94,34.98,923213.0,34.1242,34.1828,34.1047,34.1438,923213.0
2023-09-26 13:15:00,34.98,35.01,34.85,34.86,661454.0,34.1438,34.173,34.0169,34.0266,661454.0
2023-09-26 13:20:00,34.87,34.89,34.84,34.85,479259.0,34.0364,34.0559,34.0071,34.0169,479259.0
2023-09-26 13:25:00,34.84,34.88,34.7,34.71,894294.0,34.0071,34.0462,33.8705,33.8802,894294.0
2023-09-26 13:30:00,34.7,34.78,34.68,34.68,802614.0,33.8705,33.9485,33.8509,33.8509,802614.0
2023-09-26 13:35:00,34.69,34.71,34.5,34.53,1612041.0,33.8607,33.8802,33.6752,33.7045,1612041.0
2023-09-26 13:40:00,34.54,34.56,34.46,34.5,1132658.0,33.7143,33.7338,33.6362,33.6752,1132658.0
2023-09-26 13:45:00,34.5,34.54,34.45,34.47,905534.0,33.6752,33.7143,33.6264,33.646,905534.0
2023-09-26 13:50:00,34.47,34.67,34.46,34.62,1511513.0,33.646,33.8412,33.6362,33.7924,1511513.0
2023-09-26 13:55:00,34.62,34.72,34.6,34.7,979797.0,33.7924,33.89,33.7728,33.8705,979797.0
2023-09-26 14:00:00,34.69,34.7,34.59,34.64,706979.0,33.8607,33.8705,33.7631,33.8119,706979.0
2023-09-26 14:05:00,34.63,34.69,34.58,34.59,737619.0,33.8021,33.8607,33.7533,33.7631,737619.0
2023-09-26 14:10:00,34.59,34.65,34.49,34.55,681170.0,33.7631,33.8216,33.6655,33.724,681170.0
2023-09-26 14:15:00,34.54,34.58,34.46,34.48,629017.0,33.7143,33.7533,33.6362,33.6557,629017.0
2023-09-26 14:20:00,34.48,34.63,34.46,34.59,833735.0,33.6557,33.8021,33.6362,33.7631,833735.0
2023-09-26 14:25:00,34.58,34.59,34.45,34.48,591979.0,33.7533,33.7631,33.6264,33.6557,591979.0
2023-09-26 14:30:00,34.48,34.57,34.44,34.5,840374.0,33.6557,33.7436,33.6167,33.6752,840374.0
2023-09-26 14:35:00,34.5,34.52,34.39,34.41,742230.0,33.6752,33.6948,33.5679,33.5874,742230.0
2023-09-26 14:40:00,34.42,34.47,34.36,34.41,1306895.0,33.5971,33.646,33.5386,33.5874,1306895.0
2023-09-26 14:45:00,34.41,34.47,34.38,34.44,611027.0,33.5874,33.646,33.5581,33.6167,611027.0
2023-09-26 14:50:00,34.43,34.47,34.36,34.38,757255.0,33.6069,33.646,33.5386,33.5581,757255.0
2023-09-26 14:55:00,34.39,34.48,34.35,34.48,937581.0,33.5679,33.6557,33.5288,33.6557,937581.0
2023-09-26 15:00:00,34.47,34.47,34.33,34.36,953142.0,33.646,33.646,33.5093,33.5386,953142.0
2023-09-26 15:05:00,34.35,34.46,34.34,34.45,1025798.0,33.5288,33.6362,33.5191,33.6264,1025798.0
2023-09-26 15:10:00,34.45,34.5,34.36,34.38,899288.0,33.6264,33.6752,33.5386,33.5581,899288.0
2023-09-26 15:15:00,34.38,34.41,34.25,34.28,1209044.0,33.5581,33.5874,33.4312,33.4605,1209044.0
2023-09-26 15:20:00,34.29,34.32,34.23,34.25,894413.0,33.4703,33.4995,33.4117,33.4312,894413.0
2023-09-26 15:25:00,34.25,34.29,34.18,34.23,842787.0,33.4312,33.4703,33.3629,33.4117,842787.0
2023-09-26 15:30:00,34.23,34.29,34.19,34.19,771316.0,33.4117,33.4703,33.3726,33.3726,771316.0
2023-09-26 15:35:00,34.2,34.28,34.17,34.26,877846.0,33.3824,33.4605,33.3531,33.441,877846.0
2023-09-26 15:40:00,34.26,34.39,34.25,34.38,1459563.0,33.441,33.5679,33.4312,33.5581,1459563.0
2023-09-26 15:45:00,34.38,34.41,34.29,34.29,968246.0,33.5581,33.5874,33.4703,33.4703,968246.0
2023-09-26 15:50:00,34.3,34.44,34.23,34.39,1991217.0,33.48,33.6167,33.4117,33.5679,1991217.0
2023-09-26 15:55:00,34.39,34.55,34.37,34.48,2202103.0,33.5679,33.724,33.5483,33.6557,2202103.0
2023-09-27 09:30:00,34.8,35.05,34.77,34.87,3157284.0,33.9681,34.2121,33.9388,34.0364,3157284.0
2023-09-27 09:35:00,34.88,34.99,34.78,34.92,1956366.0,34.0462,34.1535,33.9485,34.0852,1956366.0
2023-09-27 09:40:00,34.91,35.08,34.82,35.06,2211122.0,34.0754,34.2414,33.9876,34.2218,2211122.0
2023-09-27 09:45:00,35.07,35.17,34.9,34.93,2198858.0,34.2316,34.3292,34.0657,34.095,2198858.0
2023-09-27 09:50:00,34.93,35.05,34.88,34.99,1432732.0,34.095,34.2121,34.0462,34.1535,1432732.0
2023-09-27 09:55:00,34.99,35.01,34.83,34.87,1168790.0,34.1535,34.173,33.9973,34.0364,1168790.0
2023-09-27 10:00:00,34.88,34.94,34.67,34.71,2149246.0,34.0462,34.1047,33.8412,33.8802,2149246.0
2023-09-27 10:05:00,34.7,34.73,34.56,34.62,1845423.0,33.8705,33.8997,33.7338,33.7924,1845423.0
2023-09-27 10:10:00,34.61,34.62,34.46,34.49,1679378.0,33.7826,33.7924,33.6362,33.6655,1679378.0
2023-09-27 10:15:00,34.48,34.57,34.46,34.57,1210586.0,33.6557,33.7436,33.6362,33.7436,1210586.0
2023-09-27 10:20:00,34.57,34.84,34.56,34.77,3189339.0,33.7436,34.0071,33.7338,33.9388,3189339.0
2023-09-27 10:25:00,34.77,34.91,34.77,34.86,1464509.0,33.9388,34.0754,33.9388,34.0266,1464509.0
2023-09-27 10:30:00,34.86,34.92,34.74,34.91,1999719.0,34.0266,34.0852,33.9095,34.0754,1999719.0
2023-09-27 10:35:00,34.91,34.93,34.73,34.75,1454931.0,34.0754,34.095,33.8997,33.9193,1454931.0
2023-09-27 10:40:00,34.76,34.76,34.63,34.64,1391468.0,33.929,33.929,33.8021,33.8119,1391468.0
2023-09-27 10:45:00,34.65,34.8,34.6,34.74,1391585.0,33.8216,33.9681,33.7728,33.9095,1391585.0
2023-09-27 10:50:00,34.74,34.75,34.37,34.4,2149307.0,33.9095,33.9193,33.5483,33.5776,2149307.0
2023-09-27 10:55:00,34.41,34.44,34.3,34.35,1538622.0,33.5874,33.6167,33.48,33.5288,1538622.0
2023-09-27 11:00:00,34.35,34.49,34.32,34.44,1464813.0,33.5288,33.6655,33.4995,33.6167,1464813.0
2023-09-27 11:05:00,34.44,34.65,34.4,34.64,1426205.0,33.6167,33.8216,33.5776,33.8119,1426205.0
2023-09-27 11:10:00,34.63,34.68,34.55,34.65,1125392.0,33.8021,33.8509,33.724,33.8216,1125392.0
2023-09-27 11:15:00,34.64,34.65,34.5,34.53,1064478.0,33.8119,33.8216,33.6752,33.7045,1064478.0
2023-09-27 11:20:00,34.54,34.7,34.5,34.59,1110575.0,33.7143,33.8705,33.6752,33.7631,1110575.0
2023-09-27 11:25:00,34.6,34.73,34.55,34.7,1008318.0,33.7728,33.8997,33.724,33.8705,1008318.0
2023-09-27 11:30:00,34.7,34.71,34.6,34.68,684869.0,33.8705,33.8802,33.7728,33.8509,684869.0
2023-09-27 11:35:00,34.68,34.7,34.5,34.52,937780.0,33.8509,33.8705,33.6752,33.6948,937780.0
2023-09-27 11:40:00,34.52,34.55,34.34,34.34,993220.0,33.6948,33.724,33.5191,33.5191,993220.0
2023-09-27 11:45:00,34.34,34.39,34.23,34.3,1376253.0,33.5191,33.5679,33.4117,33.48,1376253.0
2023-09-27 11:50:00,34.3,34.34,34.26,34.31,808417.0,33.48,33.5191,33.441,33.4898,808417.0
2023-09-27 11:55:00,34.3,34.38,34.27,34.31,1034893.0,33.48,33.5581,33.4507,33.4898,1034893.0
2023-09-27 12:00:00,34.3,34.31,34.11,34.11,1312563.0,33.48,33.4898,33.2946,33.2946,1312563.0
2023-09-27 12:05:00,34.12,34.18,34.06,34.09,1289447.0,33.3043,33.3629,33.2458,33.275,1289447.0
2023-09-27 12:10:00,34.09,34.17,34.06,34.11,942364.0,33.275,33.3531,33.2458,33.2946,942364.0
2023-09-27 12:15:00,34.11,34.13,34.02,34.04,973484.0,33.2946,33.3141,33.2067,33.2262,973484.0
2023-09-27 12:20:00,34.04,34.13,34.02,34.05,880860.0,33.2262,33.3141,33.2067,33.236,880860.0
2023-09-27 12:25:00,34.05,34.17,34.04,34.16,1190445.0,33.236,33.3531,33.2262,33.3434,1190445.0
2023-09-27 12:30:00,34.16,34.25,34.13,34.21,2012674.0,33.3434,33.4312,33.3141,33.3922,2012674.0
2023-09-27 12:35:00,34.21,34.26,34.13,34.15,982402.0,33.3922,33.441,33.3141,33.3336,982402.0
2023-09-27 12:40:00,34.16,34.27,34.12,34.25,990164.0,33.3434,33.4507,33.3043,33.4312,990164.0
2023-09-27 12:45:00,34.26,34.31,34.23,34.25,1033239.0,33.441,33.4898,33.4117,33.4312,1033239.0
2023-09-27 12:50:00,34.24,34.27,34.16,34.2,742110.0,33.4215,33.4507,33.3434,33.3824,742110.0
2023-09-27 12:55:00,34.19,34.2,34.08,34.12,891779.0,33.3726,33.3824,33.2653,33.3043,891779.0
2023-09-27 13:00:00,34.12,34.31,34.11,34.29,1331221.0,33.3043,33.4898,33.2946,33.4703,1331221.0
2023-09-27 13:05:00,34.29,34.31,34.19,34.28,994090.0,33.4703,33.4898,33.3726,33.4605,994090.0
2023-09-27 13:10:00,34.27,34.29,34.04,34.06,1584896.0,33.4507,33.4703,33.2262,33.2458,1584896.0
2023-09-27 13:15:00,34.06,34.13,33.98,34.05,1577796.0,33.2458,33.3141,33.1677,33.236,1577796.0
2023-09-27 13:20:00,34.05,34.07,33.92,33.95,1246955.0,33.236,33.2555,33.1091,33.1384,1246955.0
2023-09-27 13:25:00,33.95,34.0,33.84,33.85,1267747.0,33.1384,33.1872,33.031,33.0408,1267747.0
2023-09-27 13:30:00,33.85,33.93,33.83,33.91,1096964.0,33.0408,33.1189,33.0213,33.0993,1096964.0
2023-09-27 13:35:00,33.91,33.95,33.8,33.8,963131.0,33.0993,33.1384,32.992,32.992,963131.0
2023-09-27 13:40:00,33.81,33.81,33.63,33.79,2261611.0,33.0017,33.0017,32.826,32.9822,2261611.0
2023-09-27 13:45:00,33.79,33.82,33.74,33.79,1120818.0,32.9822,33.0115,32.9334,32.9822,1120818.0
2023-09-27 13:50:00,33.8,33.89,33.75,33.88,1125252.0,32.992,33.0798,32.9432,33.0701,1125252.0
2023-09-27 13:55:00,33.88,33.9,33.8,33.87,1140489.0,33.0701,33.0896,32.992,33.0603,1140489.0
2023-09-27 14:00:00,33.86,33.89,33.8,33.84,874418.0,33.0505,33.0798,32.992,33.031,874418.0
2023-09-27 14:05:00,33.83,33.88,33.73,33.73,1148912.0,33.0213,33.0701,32.9236,32.9236,1148912.0
2023-09-27 14:10:00,33.73,33.8,33.68,33.79,938790.0,32.9236,32.992,32.8748,32.9822,938790.0
2023-09-27 14:15:00,33.79,33.93,33.78,33.82,1248939.0,32.9822,33.1189,32.9724,33.0115,1248939.0
2023-09-27 14:20:00,33.82,33.94,33.8,33.94,985055.0,33.0115,33.1286,32.992,33.1286,985055.0
2023-09-27 14:25:00,33.94,34.25,33.9,34.24,2097660.0,33.1286,33.4312,33.0896,33.4215,2097660.0
2023-09-27 14:30:00,34.24,34.47,34.24,34.44,3166806.0,33.4215,33.646,33.4215,33.6167,3166806.0
2023-09-27 14:35:00,34.44,34.68,34.44,34.66,2837936.0,33.6167,33.8509,33.6167,33.8314,2837936.0
2023-09-27 14:40:00,34.66,34.76,34.55,34.71,2086731.0,33.8314,33.929,33.724,33.8802,2086731.0
2023-09-27 14:45:00,34.71,34.8,34.62,34.63,2116516.0,33.8802,33.9681,33.7924,33.8021,2116516.0
2023-09-27 14:50:00,34.64,34.71,34.58,34.7,1272492.0,33.8119,33.8802,33.7533,33.8705,1272492.0
2023-09-27 14:55:00,34.69,34.76,34.63,34.69,1199105.0,33.8607,33.929,33.8021,33.8607,1199105.0
2023-09-27 15:00:00,34.69,34.97,34.64,34.97,2510135.0,33.8607,34.134,33.8119,34.134,2510135.0
2023-09-27 15:05:00,34.96,35.14,34.92,35.07,2520697.0,34.1242,34.2999,34.0852,34.2316,2520697.0
2023-09-27 15:10:00,35.07,35.27,35.02,35.03,2423263.0,34.2316,34.4268,34.1828,34.1926,2423263.0
2023-09-27 15:15:00,35.03,35.07,34.86,34.9,1851917.0,34.1926,34.2316,34.0266,34.0657,1851917.0
2023-09-27 15:20:00,34.9,34.98,34.87,34.93,877485.0,34.0657,34.1438,34.0364,34.095,877485.0
2023-09-27 15:25:00,34.92,35.0,34.86,34.88,1221119.0,34.0852,34.1633,34.0266,34.0462,1221119.0
2023-09-27 15:30:00,34.88,34.94,34.81,34.92,1169239.0,34.0462,34.1047,33.9778,34.0852,1169239.0
2023-09-27 15:35:00,34.92,34.92,34.68,34.73,1552049.0,34.0852,34.0852,33.8509,33.8997,1552049.0
2023-09-27 15:40:00,34.73,34.74,34.43,34.5,2311800.0,33.8997,33.9095,33.6069,33.6752,2311800.0
2023-09-27 15:45:00,34.49,34.56,34.44,34.53,1103829.0,33.6655,33.7338,33.6167,33.7045,1103829.0
2023-09-27 15:50:00,34.53,34.71,34.51,34.69,2599824.0,33.7045,33.8802,33.685,33.8607,2599824.0
2023-09-27 15:55:00,34.69,34.74,34.6,34.73,2374567.0,33.8607,33.9095,33.7728,33.8997,2374567.0
2023-09-28 09:30:00,34.39,34.51,34.15,34.48,4003390.0,33.5679,33.685,33.3336,33.6557,4003390.0
2023-09-28 09:35:00,34.48,34.5,34.15,34.34,2575104.0,33.6557,33.6752,33.3336,33.5191,2575104.0
2023-09-28 09:40:00,34.35,34.42,34.13,34.2,1968331.0,33.5288,33.5971,33.3141,33.3824,1968331.0
2023-09-28 09:45:00,34.2,34.46,34.15,34.29,1871041.0,33.3824,33.6362,33.3336,33.4703,1871041.0
2023-09-28 09:50:00,34.29,34.69,34.28,34.66,2852908.0,33.4703,33.8607,33.4605,33.8314,2852908.0
2023-09-28 09:55:00,34.66,34.77,34.6,34.74,1938660.0,33.8314,33.9388,33.7728,33.9095,1938660.0
2023-09-28 10:00:00,34.74,34.95,34.71,34.94,2240529.0,33.9095,34.1145,33.8802,34.1047,2240529.0
2023-09-28 10:05:00,34.94,34.94,34.72,34.9,2327555.0,34.1047,34.1047,33.89,34.0657,2327555.0
2023-09-28 10:10:00,34.9,34.92,34.77,34.81,1368704.0,34.0657,34.0852,33.9388,33.9778,1368704.0
2023-09-28 10:15:00,34.82,34.87,34.52,34.74,2473611.0,33.9876,34.0364,33.6948,33.9095,2473611.0
2023-09-28 10:20:00,34.73,34.86,34.62,34.68,2002309.0,33.8997,34.0266,33.7924,33.8509,2002309.0
2023-09-28 10:25:00,34.69,34.73,34.55,34.61,1419986.0,33.8607,33.8997,33.724,33.7826,1419986.0
2023-09-28 10:30:00,34.62,34.64,34.29,34.41,2549240.0,33.7924,33.8119,33.4703,33.5874,2549240.0
2023-09-28 10:35:00,34.42,34.63,34.41,34.63,1929898.0,33.5971,33.8021,33.5874,33.8021,1929898.0
2023-09-28 10:40:00,34.63,34.84,34.53,34.82,1991177.0,33.8021,34.0071,33.7045,33.9876,1991177.0
2023-09-28 10:45:00,34.83,34.97,34.78,34.96,1551541.0,33.9973,34.134,33.9485,34.1242,1551541.0
2023-09-28 10:50:00,34.96,35.01,34.88,34.98,1758200.0,34.1242,34.173,34.0462,34.1438,1758200.0
2023-09-28 10:55:00,34.97,35.05,34.9,35.0,1187748.0,34.134,34.2121,34.0657,34.1633,1187748.0
2023-09-28 11:00:00,35.0,35.03,34.86,34.89,1494488.0,34.1633,34.1926,34.0266,34.0559,1494488.0
2023-09-28 11:05:00,34.89,35.08,34.83,35.02,1628090.0,34.0559,34.2414,33.9973,34.1828,1628090.0
2023-09-28 11:10:00,35.01,35.03,34.85,34.98,1352220.0,34.173,34.1926,34.0169,34.1438,1352220.0
2023-09-28 11:15:00,34.97,35.02,34.89,34.95,1060519.0,34.134,34.1828,34.0559,34.1145,1060519.0
2023-09-28 11:20:00,34.94,35.27,34.93,35.27,1676588.0,34.1047,34.4268,34.095,34.4268,1676588.0
2023-09-28 11:25:00,35.26,35.33,35.2,35.32,2385949.0,34.4171,34.4854,34.3585,34.4756,2385949.0
2023-09-28 11:30:00,35.33,35.55,35.32,35.5,2754690.0,34.4854,34.7001,34.4756,34.6513,2754690.0
2023-09-28 11:35:00,35.5,35.57,35.47,35.52,1395222.0,34.6513,34.7197,34.622,34.6709,1395222.0
2023-09-28 11:40:00,35.51,35.72,35.5,35.71,2039213.0,34.6611,34.8661,34.6513,34.8563,2039213.0
2023-09-28 11:45:00,35.71,35.76,35.66,35.74,1700126.0,34.8563,34.9051,34.8075,34.8856,1700126.0
2023-09-28 11:50:00,35.75,35.91,35.74,35.89,1909322.0,34.8954,35.0515,34.8856,35.032,1909322.0
2023-09-28 11:55:00,35.9,35.92,35.79,35.91,1793538.0,35.0418,35.0613,34.9344,35.0515,1793538.0
2023-09-28 12:00:00,35.91,35.95,35.82,35.88,1840462.0,35.0515,35.0906,34.9637,35.0222,1840462.0
2023-09-28 12:05:00,35.87,35.9,35.81,35.82,1249752.0,35.0125,35.0418,34.9539,34.9637,1249752.0
2023-09-28 12:10:00,35.82,35.91,35.8,35.9,987570.0,34.9637,35.0515,34.9442,35.0418,987570.0
2023-09-28 12:15:00,35.9,35.99,35.87,35.99,1230376.0,35.0418,35.1296,35.0125,35.1296,1230376.0
2023-09-28 12:20:00,35.98,36.0,35.9,35.92,919056.0,35.1199,35.1394,35.0418,35.0613,919056.0
2023-09-28 12:25:00,35.92,36.17,35.91,36.14,1545262.0,35.0613,35.3053,35.0515,35.276,1545262.0
2023-09-28 12:30:00,36.14,36.17,35.97,36.02,2054495.0,35.276,35.3053,35.1101,35.1589,2054495.0
2023-09-28 12:35:00,36.02,36.09,35.99,36.04,1039148.0,35.1589,35.2272,35.1296,35.1784,1039148.0
2023-09-28 12:40:00,36.04,36.09,36.02,36.04,642599.0,35.1784,35.2272,35.1589,35.1784,642599.0
2023-09-28 12:45:00,36.04,36.07,35.84,35.84,1394698.0,35.1784,35.2077,34.9832,34.9832,1394698.0
2023-09-28 12:50:00,35.84,35.94,35.71,35.71,1584116.0,34.9832,35.0808,34.8563,34.8563,1584116.0
2023-09-28 12:55:00,35.72,35.81,35.67,35.77,1590884.0,34.8661,34.9539,34.8173,34.9149,1590884.0
2023-09-28 13:00:00,35.77,35.86,35.65,35.66,1641757.0,34.9149,35.0027,34.7977,34.8075,1641757.0
2023-09-28 13:05:00,35.66,35.8,35.54,35.79,1908059.0,34.8075,34.9442,34.6904,34.9344,1908059.0
2023-09-28 13:10:00,35.79,35.84,35.71,35.78,1171486.0,34.9344,34.9832,34.8563,34.9246,1171486.0
2023-09-28 13:15:00,35.78,35.8,35.71,35.73,861555.0,34.9246,34.9442,34.8563,34.8758,861555.0
2023-09-28 13:20:00,35.73,35.88,35.71,35.86,1131895.0,34.8758,35.0222,34.8563,35.0027,1131895.0
2023-09-28 13:25:00,35.86,35.86,35.63,35.65,1315294.0,35.0027,35.0027,34.7782,34.7977,1315294.0
2023-09-28 13:30:00,35.66,35.69,35.48,35.5,1744898.0,34.8075,34.8368,34.6318,34.6513,1744898.0
2023-09-28 13:35:00,35.5,35.58,35.48,35.53,1478872.0,34.6513,34.7294,34.6318,34.6806,1478872.0
2023-09-28 13:40:00,35.53,35.54,35.34,35.39,1359133.0,34.6806,34.6904,34.4952,34.544,1359133.0
2023-09-28 13:45:00,35.39,35.58,35.38,35.53,1359306.0,34.544,34.7294,34.5342,34.6806,1359306.0
2023-09-28 13:50:00,35.53,35.58,35.44,35.48,1044269.0,34.6806,34.7294,34.5928,34.6318,1044269.0
2023-09-28 13:55:00,35.48,35.53,35.44,35.48,772234.0,34.6318,34.6806,34.5928,34.6318,772234.0
2023-09-28 14:00:00,35.48,35.52,35.41,35.41,1309081.0,34.6318,34.6709,34.5635,34.5635,1309081.0
2023-09-28 14:05:00,35.41,35.55,35.36,35.5,913069.0,34.5635,34.7001,34.5147,34.6513,913069.0
2023-09-28 14:10:00,35.51,35.65,35.42,35.64,1345320.0,34.6611,34.7977,34.5732,34.788,1345320.0
2023-09-28 14:15:00,35.64,35.73,35.61,35.65,1331660.0,34.788,34.8758,34.7587,34.7977,1331660.0
2023-09-28 14:20:00,35.65,35.72,35.6,35.61,1293809.0,34.7977,34.8661,34.7489,34.7587,1293809.0
2023-09-28 14:25:00,35.61,35.73,35.58,35.66,855395.0,34.7587,34.8758,34.7294,34.8075,855395.0
2023-09-28 14:30:00,35.67,35.68,35.44,35.44,1171039.0,34.8173,34.827,34.5928,34.5928,1171039.0
2023-09-28 14:35:00,35.44,35.45,35.24,35.4,2333854.0,34.5928,34.6025,34.3975,34.5537,2333854.0
2023-09-28 14:40:00,35.4,35.51,35.35,35.41,1117056.0,34.5537,34.6611,34.5049,34.5635,1117056.0
2023-09-28 14:45:00,35.4,35.43,35.27,35.3,951568.0,34.5537,34.583,34.4268,34.4561,951568.0
2023-09-28 14:50:00,35.3,35.39,35.21,35.29,1103006.0,34.4561,34.544,34.3683,34.4463,1103006.0
2023-09-28 14:55:00,35.3,35.45,35.24,35.45,873605.0,34.4561,34.6025,34.3975,34.6025,873605.0
2023-09-28 15:00:00,35.44,35.51,35.4,35.5,1173484.0,34.5928,34.6611,34.5537,34.6513,1173484.0
2023-09-28 15:05:00,35.5,35.55,35.41,35.52,1200851.0,34.6513,34.7001,34.5635,34.6709,1200851.0
2023-09-28 15:10:00,35.53,35.67,35.5,35.67,1397124.0,34.6806,34.8173,34.6513,34.8173,1397124.0
2023-09-28 15:15:00,35.66,35.83,35.65,35.78,1381706.0,34.8075,34.9734,34.7977,34.9246,1381706.0
2023-09-28 15:20:00,35.77,35.84,35.75,35.84,923079.0,34.9149,34.9832,34.8954,34.9832,923079.0
2023-09-28 15:25:00,35.84,35.93,35.83,35.9,900919.0,34.9832,35.071,34.9734,35.0418,900919.0
2023-09-28 15:30:00,35.9,35.93,35.73,35.73,1676203.0,35.0418,35.071,34.8758,34.8758,1676203.0
2023-09-28 15:35:00,35.73,35.74,35.43,35.45,1851653.0,34.8758,34.8856,34.583,34.6025,1851653.0
2023-09-28 15:40:00,35.45,35.57,35.42,35.57,1381328.0,34.6025,34.7197,34.5732,34.7197,1381328.0
2023-09-28 15:45:00,35.56,35.61,35.41,35.45,1228230.0,34.7099,34.7587,34.5635,34.6025,1228230.0
2023-09-28 15:50:00,35.46,35.59,35.44,35.51,1727876.0,34.6123,34.7392,34.5928,34.6611,1727876.0
2023-09-28 15:55:00,35.51,35.65,35.5,35.55,2129932.0,34.6611,34.7977,34.6513,34.7001,2129932.0
2023-09-29 09:30:00,36.58,36.67,36.47,36.59,4023960.0,35.7055,35.7934,35.5981,35.7153,4023960.0
2023-09-29 09:35:00,36.59,36.67,36.43,36.53,2837288.0,35.7153,35.7934,35.5591,35.6567,2837288.0
2023-09-29 09:40:00,36.54,36.61,36.4,36.51,3026618.0,35.6665,35.7348,35.5298,35.6372,3026618.0
2023-09-29 09:45:00,36.53,36.84,36.49,36.68,3248122.0,35.6567,35.9593,35.6177,35.8031,3248122.0
2023-09-29 09:50:00,36.69,36.78,36.64,36.77,1718294.0,35.8129,35.9007,35.7641,35.891,1718294.0
2023-09-29 09:55:00,36.77,36.88,36.68,36.8,2436834.0,35.891,35.9983,35.8031,35.9203,2436834.0
2023-09-29 10:00:00,36.8,37.0,36.8,36.93,2854652.0,35.9203,36.1155,35.9203,36.0471,2854652.0
2023-09-29 10:05:00,36.93,36.94,36.72,36.77,1818704.0,36.0471,36.0569,35.8422,35.891,1818704.0
2023-09-29 10:10:00,36.77,36.86,36.67,36.75,1885528.0,35.891,35.9788,35.7934,35.8714,1885528.0
2023-09-29 10:15:00,36.76,36.8,36.61,36.7,1330598.0,35.8812,35.9203,35.7348,35.8226,1330598.0
2023-09-29 10:20:00,36.7,36.73,36.37,36.39,2060110.0,35.8226,35.8519,35.5005,35.5201,2060110.0
2023-09-29 10:25:00,36.39,36.53,36.35,36.42,2458811.0,35.5201,35.6567,35.481,35.5493,2458811.0
2023-09-29 10:30:00,36.43,36.67,36.41,36.56,2210425.0,35.5591,35.7934,35.5396,35.686,2210425.0
2023-09-29 10:35:00,36.57,36.62,36.48,36.54,1281290.0,35.6957,35.7446,35.6079,35.6665,1281290.0
2023-09-29 10:40:00,36.54,36.61,36.46,36.59,1022651.0,35.6665,35.7348,35.5884,35.7153,1022651.0
2023-09-29 10:45:00,36.6,36.71,36.57,36.68,1991694.0,35.725,35.8324,35.6957,35.8031,1991694.0
2023-09-29 10:50:00,36.68,36.75,36.52,36.73,1847459.0,35.8031,35.8714,35.6469,35.8519,1847459.0
2023-09-29 10:55:00,36.72,36.73,36.48,36.51,2325812.0,35.8422,35.8519,35.6079,35.6372,2325812.0
2023-09-29 11:00:00,36.51,36.6,36.44,36.47,1019939.0,35.6372,35.725,35.5689,35.5981,1019939.0
2023-09-29 11:05:00,36.47,36.54,36.39,36.46,2085838.0,35.5981,35.6665,35.5201,35.5884,2085838.0
2023-09-29 11:10:00,36.47,36.53,36.4,36.42,1422729.0,35.5981,35.6567,35.5298,35.5493,1422729.0
2023-09-29 11:15:00,36.42,36.44,36.32,36.42,1570231.0,35.5493,35.5689,35.4517,35.5493,1570231.0
2023-09-29 11:20:00,36.42,36.65,36.41,36.62,1413367.0,35.5493,35.7738,35.5396,35.7446,1413367.0
2023-09-29 11:25:00,36.61,36.61,36.22,36.23,1834556.0,35.7348,35.7348,35.3541,35.3639,1834556.0
2023-09-29 11:30:00,36.24,36.3,36.12,36.13,1704018.0,35.3736,35.4322,35.2565,35.2663,1704018.0
2023-09-29 11:35:00,36.14,36.22,36.01,36.08,1779401.0,35.276,35.3541,35.1491,35.2175,1779401.0
2023-09-29 11:40:00,36.08,36.18,35.97,36.09,2119658.0,35.2175,35.3151,35.1101,35.2272,2119658.0
2023-09-29 11:45:00,36.09,36.15,36.02,36.07,1366670.0,35.2272,35.2858,35.1589,35.2077,1366670.0
2023-09-29 11:50:00,36.07,36.15,35.91,36.03,1555130.0,35.2077,35.2858,35.0515,35.1687,1555130.0
2023-09-29 11:55:00,36.04,36.2,36.01,36.14,1262023.0,35.1784,35.3346,35.1491,35.276,1262023.0
2023-09-29 12:00:00,36.15,36.16,36.05,36.14,676732.0,35.2858,35.2956,35.1882,35.276,676732.0
2023-09-29 12:05:00,36.13,36.24,36.08,36.15,1086617.0,35.2663,35.3736,35.2175,35.2858,1086617.0
2023-09-29 12:10:00,36.15,36.24,35.95,36.0,1697545.0,35.2858,35.3736,35.0906,35.1394,1697545.0
2023-09-29 12:15:00,36.0,36.19,35.96,36.18,982742.0,35.1394,35.3248,35.1003,35.3151,982742.0
2023-09-29 12:20:00,36.17,36.32,36.15,36.24,1504438.0,35.3053,35.4517,35.2858,35.3736,1504438.0
2023-09-29 12:25:00,36.23,36.3,36.16,36.2,789760.0,35.3639,35.4322,35.2956,35.3346,789760.0
2023-09-29 12:30:00,36.2,36.27,36.1,36.18,796487.0,35.3346,35.4029,35.237,35.3151,796487.0
2023-09-29 12:35:00,36.18,36.25,36.09,36.13,722065.0,35.3151,35.3834,35.2272,35.2663,722065.0
2023-09-29 12:40:00,36.13,36.21,36.02,36.05,871132.0,35.2663,35.3444,35.1589,35.1882,871132.0
2023-09-29 12:45:00,36.05,36.16,35.85,35.9,1644509.0,35.1882,35.2956,34.993,35.0418,1644509.0
2023-09-29 12:50:00,35.91,35.94,35.76,35.77,1164043.0,35.0515,35.0808,34.9051,34.9149,1164043.0
2023-09-29 12:55:00,35.76,35.86,35.76,35.83,789869.0,34.9051,35.0027,34.9051,34.9734,789869.0
2023-09-29 13:00:00,35.83,35.84,35.57,35.64,1782448.0,34.9734,34.9832,34.7197,34.788,1782448.0
2023-09-29 13:05:00,35.64,35.64,35.43,35.49,1354132.0,34.788,34.788,34.583,34.6416,1354132.0
2023-09-29 13:10:00,35.49,35.55,35.41,35.45,933733.0,34.6416,34.7001,34.5635,34.6025,933733.0
2023-09-29 13:15:00,35.45,35.47,35.34,35.43,1318828.0,34.6025,34.622,34.4952,34.583,1318828.0
2023-09-29 13:20:00,35.44,35.54,35.42,35.47,1424481.0,34.5928,34.6904,34.5732,34.622,1424481.0
2023-09-29 13:25:00,35.46,35.63,35.45,35.62,1422351.0,34.6123,34.7782,34.6025,34.7685,1422351.0
2023-09-29 13:30:00,35.61,35.67,35.51,35.56,1354711.0,34.7587,34.8173,34.6611,34.7099,1354711.0
2023-09-29 13:35:00,35.56,35.63,35.52,35.58,716374.0,34.7099,34.7782,34.6709,34.7294,716374.0
2023-09-29 13:40:00,35.57,35.67,35.53,35.62,818361.0,34.7197,34.8173,34.6806,34.7685,818361.0
2023-09-29 13:45:00,35.61,35.65,35.42,35.46,1494990.0,34.7587,34.7977,34.5732,34.6123,1494990.0
2023-09-29 13:50:00,35.47,35.55,35.4,35.43,1124809.0,34.622,34.7001,34.5537,34.583,1124809.0
2023-09-29 13:55:00,35.44,35.52,35.28,35.29,1053694.0,34.5928,34.6709,34.4366,34.4463,1053694.0
2023-09-29 14:00:00,35.29,35.43,35.26,35.41,1468484.0,34.4463,34.583,34.4171,34.5635,1468484.0
2023-09-29 14:05:00,35.41,35.46,35.32,35.35,890163.0,34.5635,34.6123,34.4756,34.5049,890163.0
2023-09-29 14:10:00,35.35,35.45,35.32,35.4,893701.0,34.5049,34.6025,34.4756,34.5537,893701.0
2023-09-29 14:15:00,35.39,35.45,35.28,35.32,893295.0,34.544,34.6025,34.4366,34.4756,893295.0
2023-09-29 14:20:00,35.33,35.52,35.31,35.5,979798.0,34.4854,34.6709,34.4659,34.6513,979798.0
2023-09-29 14:25:00,35.5,35.58,35.27,35.31,2288009.0,34.6513,34.7294,34.4268,34.4659,2288009.0
2023-09-29 14:30:00,35.31,35.41,35.23,35.38,1632901.0,34.4659,34.5635,34.3878,34.5342,1632901.0
2023-09-29 14:35:00,35.37,35.43,35.32,35.39,870871.0,34.5244,34.583,34.4756,34.544,870871.0
2023-09-29 14:40:00,35.39,35.67,35.37,35.61,1457344.0,34.544,34.8173,34.5244,34.7587,1457344.0
2023-09-29 14:45:00,35.62,35.66,35.52,35.55,969645.0,34.7685,34.8075,34.6709,34.7001,969645.0
2023-09-29 14:50:00,35.55,35.61,35.5,35.61,987068.0,34.7001,34.7587,34.6513,34.7587,987068.0
2023-09-29 14:55:00,35.6,35.9,35.6,35.88,2882134.0,34.7489,35.0418,34.7489,35.0222,2882134.0
2023-09-29 15:00:00,35.89,35.94,35.61,35.69,2641636.0,35.032,35.0808,34.7587,34.8368,2641636.0
2023-09-29 15:05:00,35.69,35.83,35.67,35.69,1967546.0,34.8368,34.9734,34.8173,34.8368,1967546.0
2023-09-29 15:10:00,35.69,35.88,35.62,35.72,1704251.0,34.8368,35.0222,34.7685,34.8661,1704251.0
2023-09-29 15:15:00,35.71,35.83,35.67,35.75,1507242.0,34.8563,34.9734,34.8173,34.8954,1507242.0
2023-09-29 15:20:00,35.75,35.76,35.67,35.69,1143090.0,34.8954,34.9051,34.8173,34.8368,1143090.0
2023-09-29 15:25:00,35.69,35.74,35.56,35.69,1563662.0,34.8368,34.8856,34.7099,34.8368,1563662.0
2023-09-29 15:30:00,35.69,35.72,35.58,35.59,943886.0,34.8368,34.8661,34.7294,34.7392,943886.0
2023-09-29 15:35:00,35.59,35.74,35.55,35.71,1608208.0,34.7392,34.8856,34.7001,34.8563,1608208.0
2023-09-29 15:40:00,35.71,35.73,35.54,35.55,1563516.0,34.8563,34.8758,34.6904,34.7001,1563516.0
2023-09-29 15:45:00,35.56,35.79,35.54,35.79,1761307.0,34.7099,34.9344,34.6904,34.9344,1761307.0
2023-09-29 15:50:00,35.79,36.06,35.66,35.76,4788041.0,34.9344,35.1979,34.8075,34.9051,4788041.0
2023-09-29 15:55:00,35.75,35.76,35.42,35.63,4213163.0,34.8954,34.9051,34.5732,34.7782,4213163.0
2023-10-02 09:30:00,35.67,35.91,35.48,35.91,3351961.0,34.8173,35.0515,34.6318,35.0515,3351961.0
2023-10-02 09:35:00,35.92,36.26,35.87,36.24,3410145.0,35.0613,35.3932,35.0125,35.3736,3410145.0
2023-10-02 09:40:00,36.24,36.3,36.12,36.27,2223514.0,35.3736,35.4322,35.2565,35.4029,2223514.0
2023-10-02 09:45:00,36.26,36.28,36.04,36.09,1838079.0,35.3932,35.4127,35.1784,35.2272,1838079.0
2023-10-02 09:50:00,36.09,36.14,35.89,36.02,1901253.0,35.2272,35.276,35.032,35.1589,1901253.0
2023-10-02 09:55:00,36.02,36.12,35.95,36.0,1172314.0,35.1589,35.2565,35.0906,35.1394,1172314.0
2023-10-02 10:00:00,36.0,36.52,35.92,36.45,4757233.0,35.1394,35.6469,35.0613,35.5786,4757233.0
2023-10-02 10:05:00,36.45,36.51,36.28,36.29,1764058.0,35.5786,35.6372,35.4127,35.4224,1764058.0
2023-10-02 10:10:00,36.3,36.32,36.05,36.06,1455415.0,35.4322,35.4517,35.1882,35.1979,1455415.0
2023-10-02 10:15:00,36.06,36.37,36.06,36.2,1866839.0,35.1979,35.5005,35.1979,35.3346,1866839.0
2023-10-02 10:20:00,36.2,36.3,36.03,36.28,1753807.0,35.3346,35.4322,35.1687,35.4127,1753807.0
2023-10-02 10:25:00,36.29,36.4,36.04,36.1,1936368.0,35.4224,35.5298,35.1784,35.237,1936368.0
2023-10-02 10:30:00,36.1,36.24,35.91,36.13,2114181.0,35.237,35.3736,35.0515,35.2663,2114181.0
2023-10-02 10:35:00,36.14,36.24,36.05,36.16,1133159.0,35.276,35.3736,35.1882,35.2956,1133159.0
2023-10-02 10:40:00,36.16,36.24,35.93,36.09,1653615.0,35.2956,35.3736,35.071,35.2272,1653615.0
2023-10-02 10:45:00,36.09,36.29,36.06,36.23,1455079.0,35.2272,35.4224,35.1979,35.3639,1455079.0
2023-10-02 10:50:00,36.23,36.38,36.18,36.21,1387089.0,35.3639,35.5103,35.3151,35.3444,1387089.0
2023-10-02 10:55:00,36.22,36.24,36.02,36.09,1434606.0,35.3541,35.3736,35.1589,35.2272,1434606.0
2023-10-02 11:00:00,36.1,36.43,36.08,36.33,1595499.0,35.237,35.5591,35.2175,35.4615,1595499.0
2023-10-02 11:05:00,36.33,36.39,36.18,36.26,1264838.0,35.4615,35.5201,35.3151,35.3932,1264838.0
2023-10-02 11:10:00,36.26,36.49,36.23,36.48,1254758.0,35.3932,35.6177,35.3639,35.6079,1254758.0
2023-10-02 11:15:00,36.48,36.64,36.46,36.61,2045125.0,35.6079,35.7641,35.5884,35.7348,2045125.0
2023-10-02 11:20:00,36.61,36.9,36.59,36.86,2628878.0,35.7348,36.0179,35.7153,35.9788,2628878.0
2023-10-02 11:25:00,36.86,36.9,36.81,36.86,1629901.0,35.9788,36.0179,35.93,35.9788,1629901.0
2023-10-02 11:30:00,36.86,36.89,36.69,36.7,1318681.0,35.9788,36.0081,35.8129,35.8226,1318681.0
2023-10-02 11:35:00,36.7,36.73,36.46,36.54,1446840.0,35.8226,35.8519,35.5884,35.6665,1446840.0
2023-10-02 11:40:00,36.54,36.57,36.3,36.31,1559946.0,35.6665,35.6957,35.4322,35.442,1559946.0
2023-10-02 11:45:00,36.3,36.35,36.19,36.23,1474918.0,35.4322,35.481,35.3248,35.3639,1474918.0
2023-10-02 11:50:00,36.22,36.31,35.96,36.01,2230647.0,35.3541,35.442,35.1003,35.1491,2230647.0
2023-10-02 11:55:00,36.0,36.05,35.93,36.0,1642427.0,35.1394,35.1882,35.071,35.1394,1642427.0
2023-10-02 12:00:00,36.0,36.03,35.89,35.97,1023850.0,35.1394,35.1687,35.032,35.1101,1023850.0
2023-10-02 12:05:00,35.97,36.0,35.76,35.83,1250173.0,35.1101,35.1394,34.9051,34.9734,1250173.0
2023-10-02 12:10:00,35.82,35.99,35.77,35.99,1093274.0,34.9637,35.1296,34.9149,35.1296,1093274.0
2023-10-02 12:15:00,35.98,36.11,35.91,35.93,1458380.0,35.1199,35.2467,35.0515,35.071,1458380.0
2023-10-02 12:20:00,35.93,36.07,35.92,36.05,759765.0,35.071,35.2077,35.0613,35.1882,759765.0
2023-10-02 12:25:00,36.05,36.11,35.86,35.95,1222553.0,35.1882,35.2467,35.0027,35.0906,1222553.0
2023-10-02 12:30:00,35.95,35.98,35.87,35.96,954009.0,35.0906,35.1199,35.0125,35.1003,954009.0
2023-10-02 12:35:00,35.96,36.05,35.88,35.96,1165978.0,35.1003,35.1882,35.0222,35.1003,1165978.0
2023-10-02 12:40:00,35.96,36.01,35.88,35.88,582174.0,35.1003,35.1491,35.0222,35.0222,582174.0
2023-10-02 12:45:00,35.88,35.99,35.75,35.77,1184693.0,35.0222,35.1296,34.8954,34.9149,1184693.0
2023-10-02 12:50:00,35.78,35.83,35.72,35.78,936586.0,34.9246,34.9734,34.8661,34.9246,936586.0
2023-10-02 12:55:00,35.78,35.85,35.75,35.8,822304.0,34.9246,34.993,34.8954,34.9442,822304.0
2023-10-02 13:00:00,35.79,35.92,35.77,35.84,811076.0,34.9344,35.0613,34.9149,34.9832,811076.0
2023-10-02 13:05:00,35.85,35.89,35.7,35.79,900549.0,34.993,35.032,34.8465,34.9344,900549.0
2023-10-02 13:10:00,35.78,35.8,35.62,35.65,742978.0,34.9246,34.9442,34.7685,34.7977,742978.0
2023-10-02 13:15:00,35.64,35.88,35.64,35.83,960107.0,34.788,35.0222,34.788,34.9734,960107.0
2023-10-02 13:20:00,35.83,35.95,35.81,35.91,1055374.0,34.9734,35.0906,34.9539,35.0515,1055374.0
2023-10-02 13:25:00,35.9,36.0,35.89,35.95,722114.0,35.0418,35.1394,35.032,35.0906,722114.0
2023-10-02 13:30:00,35.96,36.03,35.88,35.89,907568.0,35.1003,35.1687,35.0222,35.032,907568.0
2023-10-02 13:35:00,35.89,35.96,35.85,35.87,384052.0,35.032,35.1003,34.993,35.0125,384052.0
2023-10-02 13:40:00,35.88,36.02,35.87,35.98,535484.0,35.0222,35.1589,35.0125,35.1199,535484.0
2023-10-02 13:45:00,35.97,36.04,35.93,35.97,653729.0,35.1101,35.1784,35.071,35.1101,653729.0
2023-10-02 13:50:00,35.96,36.08,35.95,36.06,646538.0,35.1003,35.2175,35.0906,35.1979,646538.0
2023-10-02 13:55:00,36.05,36.09,35.9,35.93,692436.0,35.1882,35.2272,35.0418,35.071,692436.0
2023-10-02 14:00:00,35.92,35.98,35.85,35.91,680740.0,35.0613,35.1199,34.993,35.0515,680740.0
2023-10-02 14:05:00,35.92,36.04,35.92,35.94,825574.0,35.0613,35.1784,35.0613,35.0808,825574.0
2023-10-02 14:10:00,35.93,36.26,35.93,36.25,1599147.0,35.071,35.3932,35.071,35.3834,1599147.0
2023-10-02 14:15:00,36.26,36.27,36.0,36.04,1500131.0,35.3932,35.4029,35.1394,35.1784,1500131.0
2023-10-02 14:20:00,36.04,36.05,35.83,35.92,1043766.0,35.1784,35.1882,34.9734,35.0613,1043766.0
2023-10-02 14:25:00,35.92,35.93,35.71,35.73,978058.0,35.0613,35.071,34.8563,34.8758,978058.0
2023-10-02 14:30:00,35.73,35.82,35.72,35.8,680346.0,34.8758,34.9637,34.8661,34.9442,680346.0
2023-10-02 14:35:00,35.8,35.85,35.69,35.7,645650.0,34.9442,34.993,34.8368,34.8465,645650.0
2023-10-02 14:40:00,35.7,35.71,35.61,35.66,1077937.0,34.8465,34.8563,34.7587,34.8075,1077937.0
2023-10-02 14:45:00,35.66,35.77,35.66,35.77,754100.0,34.8075,34.9149,34.8075,34.9149,754100.0
2023-10-02 14:50:00,35.77,35.89,35.73,35.77,1064286.0,34.9149,35.032,34.8758,34.9149,1064286.0
2023-10-02 14:55:00,35.77,35.84,35.71,35.81,938097.0,34.9149,34.9832,34.8563,34.9539,938097.0
2023-10-02 15:00:00,35.81,35.86,35.63,35.69,1082382.0,34.9539,35.0027,34.7782,34.8368,1082382.0
2023-10-02 15:05:00,35.69,35.87,35.62,35.84,979272.0,34.8368,35.0125,34.7685,34.9832,979272.0
2023-10-02 15:10:00,35.84,35.95,35.74,35.78,1420343.0,34.9832,35.0906,34.8856,34.9246,1420343.0
2023-10-02 15:15:00,35.78,35.93,35.77,35.83,856286.0,34.9246,35.071,34.9149,34.9734,856286.0
2023-10-02 15:20:00,35.84,36.09,35.8,36.07,1438313.0,34.9832,35.2272,34.9442,35.2077,1438313.0
2023-10-02 15:25:00,36.07,36.07,35.92,35.99,974763.0,35.2077,35.2077,35.0613,35.1296,974763.0
2023-10-02 15:30:00,36.0,36.2,35.95,36.17,1433334.0,35.1394,35.3346,35.0906,35.3053,1433334.0
2023-10-02 15:35:00,36.18,36.19,36.04,36.13,962940.0,35.3151,35.3248,35.1784,35.2663,962940.0
2023-10-02 15:40:00,36.14,36.17,36.09,36.12,857986.0,35.276,35.3053,35.2272,35.2565,857986.0
2023-10-02 15:45:00,36.12,36.22,36.1,36.12,1301174.0,35.2565,35.3541,35.237,35.2565,1301174.0
2023-10-02 15:50:00,36.12,36.36,36.06,36.35,1717770.0,35.2565,35.4908,35.1979,35.481,1717770.0
2023-10-02 15:55:00,36.36,36.5,36.32,36.5,2887084.0,35.4908,35.6274,35.4517,35.6274,2887084.0
2023-10-03 09:30:00,35.71,35.93,35.66,35.89,3658200.0,34.8563,35.071,34.8075,35.032,3658200.0
2023-10-03 09:35:00,35.89,36.03,35.78,35.89,2128629.0,35.032,35.1687,34.9246,35.032,2128629.0
2023-10-03 09:40:00,35.88,36.03,35.82,35.92,2574446.0,35.0222,35.1687,34.9637,35.0613,2574446.0
2023-10-03 09:45:00,35.91,36.11,35.8,36.07,1728005.0,35.0515,35.2467,34.9442,35.2077,1728005.0
2023-10-03 09:50:00,36.08,36.33,36.06,36.33,2534691.0,35.2175,35.4615,35.1979,35.4615,2534691.0
2023-10-03 09:55:00,36.32,36.39,36.2,36.22,1517426.0,35.4517,35.5201,35.3346,35.3541,1517426.0
2023-10-03 10:00:00,36.22,36.24,35.5,35.52,6741332.0,35.3541,35.3736,34.6513,34.6709,6741332.0
2023-10-03 10:05:00,35.52,35.58,35.29,35.3,3053219.0,34.6709,34.7294,34.4463,34.4561,3053219.0
2023-10-03 10:10:00,35.31,35.6,35.24,35.25,2990470.0,34.4659,34.7489,34.3975,34.4073,2990470.0
2023-10-03 10:15:00,35.25,35.26,34.91,35.04,3843723.0,34.4073,34.4171,34.0754,34.2023,3843723.0
2023-10-03 10:20:00,35.04,35.17,34.92,34.95,2787304.0,34.2023,34.3292,34.0852,34.1145,2787304.0
2023-10-03 10:25:00,34.94,35.15,34.93,34.97,2016151.0,34.1047,34.3097,34.095,34.134,2016151.0
2023-10-03 10:30:00,34.97,35.17,34.88,35.08,2039738.0,34.134,34.3292,34.0462,34.2414,2039738.0
2023-10-03 10:35:00,35.08,35.22,34.87,34.88,2514895.0,34.2414,34.378,34.0364,34.0462,2514895.0
2023-10-03 10:40:00,34.88,35.1,34.86,35.06,1631184.0,34.0462,34.2609,34.0266,34.2218,1631184.0
2023-10-03 10:45:00,35.06,35.08,34.79,34.87,2231042.0,34.2218,34.2414,33.9583,34.0364,2231042.0
2023-10-03 10:50:00,34.87,34.89,34.74,34.82,1437143.0,34.0364,34.0559,33.9095,33.9876,1437143.0
2023-10-03 10:55:00,34.82,34.87,34.7,34.75,1665572.0,33.9876,34.0364,33.8705,33.9193,1665572.0
2023-10-03 11:00:00,34.74,34.79,34.59,34.65,2070434.0,33.9095,33.9583,33.7631,33.8216,2070434.0
2023-10-03 11:05:00,34.64,34.76,34.6,34.66,1368471.0,33.8119,33.929,33.7728,33.8314,1368471.0
2023-10-03 11:10:00,34.66,34.72,34.6,34.69,1123950.0,33.8314,33.89,33.7728,33.8607,1123950.0
2023-10-03 11:15:00,34.69,34.76,34.64,34.72,1280014.0,33.8607,33.929,33.8119,33.89,1280014.0
2023-10-03 11:20:00,34.73,34.83,34.63,34.72,1284546.0,33.8997,33.9973,33.8021,33.89,1284546.0
2023-10-03 11:25:00,34.72,34.75,34.6,34.68,821097.0,33.89,33.9193,33.7728,33.8509,821097.0
2023-10-03 11:30:00,34.68,34.78,34.53,34.55,1955593.0,33.8509,33.9485,33.7045,33.724,1955593.0
2023-10-03 11:35:00,34.56,34.61,34.5,34.61,1348546.0,33.7338,33.7826,33.6752,33.7826,1348546.0
2023-10-03 11:40:00,34.61,34.72,34.6,34.65,1241960.0,33.7826,33.89,33.7728,33.8216,1241960.0
2023-10-03 11:45:00,34.64,34.7,34.57,34.59,1024449.0,33.8119,33.8705,33.7436,33.7631,1024449.0
2023-10-03 11:50:00,34.6,34.67,34.5,34.5,1133966.0,33.7728,33.8412,33.6752,33.6752,1133966.0
2023-10-03 11:55:00,34.51,34.66,34.49,34.63,1339260.0,33.685,33.8314,33.6655,33.8021,1339260.0
2023-10-03 12:00:00,34.62,34.82,34.59,34.79,2453336.0,33.7924,33.9876,33.7631,33.9583,2453336.0
2023-10-03 12:05:00,34.79,34.85,34.7,34.74,1428779.0,33.9583,34.0169,33.8705,33.9095,1428779.0
2023-10-03 12:10:00,34.73,34.81,34.7,34.8,859154.0,33.8997,33.9778,33.8705,33.9681,859154.0
2023-10-03 12:15:00,34.8,34.93,34.74,34.86,1509653.0,33.9681,34.095,33.9095,34.0266,1509653.0
2023-10-03 12:20:00,34.85,34.88,34.74,34.86,1235303.0,34.0169,34.0462,33.9095,34.0266,1235303.0
2023-10-03 12:25:00,34.85,34.97,34.77,34.9,1618988.0,34.0169,34.134,33.9388,34.0657,1618988.0
2023-10-03 12:30:00,34.91,34.95,34.82,34.83,1012704.0,34.0754,34.1145,33.9876,33.9973,1012704.0
2023-10-03 12:35:00,34.83,34.89,34.76,34.88,856886.0,33.9973,34.0559,33.929,34.0462,856886.0
2023-10-03 12:40:00,34.87,34.97,34.79,34.79,912639.0,34.0364,34.134,33.9583,33.9583,912639.0
2023-10-03 12:45:00,34.8,34.9,34.8,34.88,731233.0,33.9681,34.0657,33.9681,34.0462,731233.0
2023-10-03 12:50:00,34.89,34.93,34.8,34.82,819656.0,34.0559,34.095,33.9681,33.9876,819656.0
2023-10-03 12:55:00,34.82,34.95,34.77,34.87,1036767.0,33.9876,34.1145,33.9388,34.0364,1036767.0
2023-10-03 13:00:00,34.86,35.03,34.86,34.96,1432864.0,34.0266,34.1926,34.0266,34.1242,1432864.0
2023-10-03 13:05:00,34.95,35.0,34.79,34.82,995623.0,34.1145,34.1633,33.9583,33.9876,995623.0
2023-10-03 13:10:00,34.81,34.84,34.72,34.78,874734.0,33.9778,34.0071,33.89,33.9485,874734.0
2023-10-03 13:15:00,34.79,34.81,34.65,34.66,1000037.0,33.9583,33.9778,33.8216,33.8314,1000037.0
2023-10-03 13:20:00,34.66,34.73,34.58,34.69,911482.0,33.8314,33.8997,33.7533,33.8607,911482.0
2023-10-03 13:25:00,34.69,34.7,34.53,34.59,1044571.0,33.8607,33.8705,33.7045,33.7631,1044571.0
2023-10-03 13:30:00,34.59,34.62,34.48,34.53,1024669.0,33.7631,33.7924,33.6557,33.7045,1024669.0
2023-10-03 13:35:00,34.54,34.55,34.44,34.46,904759.0,33.7143,33.724,33.6167,33.6362,904759.0
2023-10-03 13:40:00,34.47,34.58,34.46,34.5,681121.0,33.646,33.7533,33.6362,33.6752,681121.0
2023-10-03 13:45:00,34.49,34.55,34.4,34.41,826549.0,33.6655,33.724,33.5776,33.5874,826549.0
2023-10-03 13:50:00,34.42,34.47,34.35,34.43,913068.0,33.5971,33.646,33.5288,33.6069,913068.0
2023-10-03 13:55:00,34.43,34.44,34.33,34.39,599525.0,33.6069,33.6167,33.5093,33.5679,599525.0
2023-10-03 14:00:00,34.39,34.46,34.32,34.34,694208.0,33.5679,33.6362,33.4995,33.5191,694208.0
2023-10-03 14:05:00,34.34,34.38,34.27,34.32,1677717.0,33.5191,33.5581,33.4507,33.4995,1677717.0
2023-10-03 14:10:00,34.32,34.37,34.26,34.3,932152.0,33.4995,33.5483,33.441,33.48,932152.0
2023-10-03 14:15:00,34.31,34.32,34.19,34.29,1272946.0,33.4898,33.4995,33.3726,33.4703,1272946.0
2023-10-03 14:20:00,34.29,34.34,34.22,34.32,1041317.0,33.4703,33.5191,33.4019,33.4995,1041317.0
2023-10-03 14:25:00,34.32,34.37,34.25,34.3,1209636.0,33.4995,33.5483,33.4312,33.48,1209636.0
2023-10-03 14:30:00,34.3,34.41,34.27,34.38,1157737.0,33.48,33.5874,33.4507,33.5581,1157737.0
2023-10-03 14:35:00,34.38,34.47,34.34,34.45,965206.0,33.5581,33.646,33.5191,33.6264,965206.0
2023-10-03 14:40:00,34.45,34.49,34.39,34.47,736535.0,33.6264,33.6655,33.5679,33.646,736535.0
2023-10-03 14:45:00,34.46,34.51,34.4,34.47,859145.0,33.6362,33.685,33.5776,33.646,859145.0
2023-10-03 14:50:00,34.47,34.53,34.35,34.44,1218175.0,33.646,33.7045,33.5288,33.6167,1218175.0
2023-10-03 14:55:00,34.43,34.47,34.35,34.39,909482.0,33.6069,33.646,33.5288,33.5679,909482.0
2023-10-03 15:00:00,34.39,34.51,34.31,34.44,1355666.0,33.5679,33.685,33.4898,33.6167,1355666.0
2023-10-03 15:05:00,34.44,34.44,34.21,34.27,1274470.0,33.6167,33.6167,33.3922,33.4507,1274470.0
2023-10-03 15:10:00,34.27,34.3,34.18,34.2,915727.0,33.4507,33.48,33.3629,33.3824,915727.0
2023-10-03 15:15:00,34.2,34.33,34.18,34.28,1169954.0,33.3824,33.5093,33.3629,33.4605,1169954.0
2023-10-03 15:20:00,34.28,34.34,34.26,34.3,721586.0,33.4605,33.5191,33.441,33.48,721586.0
2023-10-03 15:25:00,34.3,34.31,34.14,34.15,1391001.0,33.48,33.4898,33.3238,33.3336,1391001.0
2023-10-03 15:30:00,34.15,34.21,34.04,34.05,1450099.0,33.3336,33.3922,33.2262,33.236,1450099.0
2023-10-03 15:35:00,34.05,34.16,34.05,34.13,1080114.0,33.236,33.3434,33.236,33.3141,1080114.0
2023-10-03 15:40:00,34.14,34.34,34.13,34.26,1522746.0,33.3238,33.5191,33.3141,33.441,1522746.0
2023-10-03 15:45:00,34.27,34.36,34.23,34.34,1414786.0,33.4507,33.5386,33.4117,33.5191,1414786.0
2023-10-03 15:50:00,34.33,34.48,34.31,34.36,2652213.0,33.5093,33.6557,33.4898,33.5386,2652213.0
2023-10-03 15:55:00,34.36,34.57,34.36,34.54,3421073.0,33.5386,33.7436,33.5386,33.7143,3421073.0
2023-10-04 09:30:00,34.78,35.13,34.76,35.09,3010226.0,33.9485,34.2902,33.929,34.2511,3010226.0
2023-10-04 09:35:00,35.09,35.36,35.05,35.3,3065367.0,34.2511,34.5147,34.2121,34.4561,3065367.0
2023-10-04 09:40:00,35.31,35.31,35.08,35.16,2794830.0,34.4659,34.4659,34.2414,34.3195,2794830.0
2023-10-04 09:45:00,35.16,35.33,35.1,35.23,2587454.0,34.3195,34.4854,34.2609,34.3878,2587454.0
2023-10-04 09:50:00,35.24,35.27,35.0,35.2,2347250.0,34.3975,34.4268,34.1633,34.3585,2347250.0
2023-10-04 09:55:00,35.2,35.26,35.07,35.12,1500997.0,34.3585,34.4171,34.2316,34.2804,1500997.0
2023-10-04 10:00:00,35.12,35.23,34.8,34.84,4015946.0,34.2804,34.3878,33.9681,34.0071,4015946.0
2023-10-04 10:05:00,34.84,34.98,34.68,34.8,2537360.0,34.0071,34.1438,33.8509,33.9681,2537360.0
2023-10-04 10:10:00,34.8,35.03,34.78,35.01,1824173.0,33.9681,34.1926,33.9485,34.173,1824173.0
2023-10-04 10:15:00,35.01,35.07,34.81,35.03,2140351.0,34.173,34.2316,33.9778,34.1926,2140351.0
2023-10-04 10:20:00,35.03,35.06,34.71,34.82,1652859.0,34.1926,34.2218,33.8802,33.9876,1652859.0
2023-10-04 10:25:00,34.81,34.94,34.64,34.67,1623058.0,33.9778,34.1047,33.8119,33.8412,1623058.0
2023-10-04 10:30:00,34.68,35.15,34.65,35.15,2581276.0,33.8509,34.3097,33.8216,34.3097,2581276.0
2023-10-04 10:35:00,35.14,35.3,35.13,35.23,2257219.0,34.2999,34.4561,34.2902,34.3878,2257219.0
2023-10-04 10:40:00,35.23,35.45,35.22,35.32,2456839.0,34.3878,34.6025,34.378,34.4756,2456839.0
2023-10-04 10:45:00,35.32,35.39,34.9,34.92,2261352.0,34.4756,34.544,34.0657,34.0852,2261352.0
2023-10-04 10:50:00,34.92,35.05,34.88,34.91,1181720.0,34.0852,34.2121,34.0462,34.0754,1181720.0
2023-10-04 10:55:00,34.91,35.01,34.85,34.94,1096212.0,34.0754,34.173,34.0169,34.1047,1096212.0
2023-10-04 11:00:00,34.93,35.08,34.82,35.02,1480236.0,34.095,34.2414,33.9876,34.1828,1480236.0
2023-10-04 11:05:00,35.01,35.13,34.95,35.08,1169105.0,34.173,34.2902,34.1145,34.2414,1169105.0
2023-10-04 11:10:00,35.08,35.24,35.08,35.19,1501629.0,34.2414,34.3975,34.2414,34.3487,1501629.0
2023-10-04 11:15:00,35.18,35.43,35.17,35.42,1975382.0,34.339,34.583,34.3292,34.5732,1975382.0
2023-10-04 11:20:00,35.42,35.5,35.27,35.28,1993205.0,34.5732,34.6513,34.4268,34.4366,1993205.0
2023-10-04 11:25:00,35.28,35.42,35.28,35.38,777539.0,34.4366,34.5732,34.4366,34.5342,777539.0
2023-10-04 11:30:00,35.38,35.42,35.31,35.38,726251.0,34.5342,34.5732,34.4659,34.5342,726251.0
2023-10-04 11:35:00,35.38,35.53,35.32,35.49,1516711.0,34.5342,34.6806,34.4756,34.6416,1516711.0
2023-10-04 11:40:00,35.5,35.52,35.31,35.41,966469.0,34.6513,34.6709,34.4659,34.5635,966469.0
2023-10-04 11:45:00,35.42,35.67,35.35,35.57,1887565.0,34.5732,34.8173,34.5049,34.7197,1887565.0
2023-10-04 11:50:00,35.56,35.65,35.46,35.62,1507940.0,34.7099,34.7977,34.6123,34.7685,1507940.0
2023-10-04 11:55:00,35.62,35.79,35.6,35.78,1777392.0,34.7685,34.9344,34.7489,34.9246,1777392.0
2023-10-04 12:00:00,35.77,35.8,35.57,35.59,1193346.0,34.9149,34.9442,34.7197,34.7392,1193346.0
2023-10-04 12:05:00,35.59,35.67,35.55,35.61,914767.0,34.7392,34.8173,34.7001,34.7587,914767.0
2023-10-04 12:10:00,35.61,35.71,35.5,35.55,978594.0,34.7587,34.8563,34.6513,34.7001,978594.0
2023-10-04 12:15:00,35.55,35.66,35.51,35.65,714105.0,34.7001,34.8075,34.6611,34.7977,714105.0
2023-10-04 12:20:00,35.65,35.75,35.51,35.52,1141591.0,34.7977,34.8954,34.6611,34.6709,1141591.0
2023-10-04 12:25:00,35.52,35.68,35.52,35.67,1183947.0,34.6709,34.827,34.6709,34.8173,1183947.0
2023-10-04 12:30:00,35.67,35.75,35.6,35.69,1158275.0,34.8173,34.8954,34.7489,34.8368,1158275.0
2023-10-04 12:35:00,35.68,35.7,35.58,35.61,808651.0,34.827,34.8465,34.7294,34.7587,808651.0
2023-10-04 12:40:00,35.62,35.67,35.54,35.57,645427.0,34.7685,34.8173,34.6904,34.7197,645427.0
2023-10-04 12:45:00,35.57,35.73,35.56,35.73,902960.0,34.7197,34.8758,34.7099,34.8758,902960.0
2023-10-04 12:50:00,35.72,35.76,35.64,35.68,798660.0,34.8661,34.9051,34.788,34.827,798660.0
2023-10-04 12:55:00,35.68,35.71,35.58,35.63,750496.0,34.827,34.8563,34.7294,34.7782,750496.0
2023-10-04 13:00:00,35.63,35.66,35.52,35.53,751530.0,34.7782,34.8075,34.6709,34.6806,751530.0
2023-10-04 13:05:00,35.53,35.65,35.52,35.62,661305.0,34.6806,34.7977,34.6709,34.7685,661305.0
2023-10-04 13:10:00,35.62,35.64,35.51,35.52,620606.0,34.7685,34.788,34.6611,34.6709,620606.0
2023-10-04 13:15:00,35.53,35.64,35.51,35.57,591675.0,34.6806,34.788,34.6611,34.7197,591675.0
2023-10-04 13:20:00,35.56,35.62,35.42,35.47,1087888.0,34.7099,34.7685,34.5732,34.622,1087888.0
2023-10-04 13:25:00,35.47,35.48,35.32,35.34,1079279.0,34.622,34.6318,34.4756,34.4952,1079279.0
2023-10-04 13:30:00,35.35,35.41,35.26,35.37,1393984.0,34.5049,34.5635,34.4171,34.5244,1393984.0
2023-10-04 13:35:00,35.38,35.41,35.32,35.39,591776.0,34.5342,34.5635,34.4756,34.544,591776.0
2023-10-04 13:40:00,35.4,35.41,35.28,35.41,605718.0,34.5537,34.5635,34.4366,34.5635,605718.0
2023-10-04 13:45:00,35.41,35.45,35.35,35.43,621397.0,34.5635,34.6025,34.5049,34.583,621397.0
2023-10-04 13:50:00,35.43,35.43,35.23,35.26,959026.0,34.583,34.583,34.3878,34.4171,959026.0
2023-10-04 13:55:00,35.27,35.35,35.21,35.25,716994.0,34.4268,34.5049,34.3683,34.4073,716994.0
2023-10-04 14:00:00,35.24,35.33,35.16,35.33,1187767.0,34.3975,34.4854,34.3195,34.4854,1187767.0
2023-10-04 14:05:00,35.33,35.37,35.17,35.2,1071321.0,34.4854,34.5244,34.3292,34.3585,1071321.0
2023-10-04 14:10:00,35.19,35.35,35.18,35.33,908530.0,34.3487,34.5049,34.339,34.4854,908530.0
2023-10-04 14:15:00,35.33,35.44,35.32,35.43,1149760.0,34.4854,34.5928,34.4756,34.583,1149760.0
2023-10-04 14:20:00,35.43,35.44,35.13,35.19,1244919.0,34.583,34.5928,34.2902,34.3487,1244919.0
2023-10-04 14:25:00,35.19,35.42,35.16,35.4,1169564.0,34.3487,34.5732,34.3195,34.5537,1169564.0
2023-10-04 14:30:00,35.4,35.48,35.35,35.35,789372.0,34.5537,34.6318,34.5049,34.5049,789372.0
2023-10-04 14:35:00,35.35,35.46,35.28,35.45,1072853.0,34.5049,34.6123,34.4366,34.6025,1072853.0
2023-10-04 14:40:00,35.45,35.57,35.43,35.56,1285371.0,34.6025,34.7197,34.583,34.7099,1285371.0
2023-10-04 14:45:00,35.56,35.62,35.52,35.52,1029023.0,34.7099,34.7685,34.6709,34.6709,1029023.0
2023-10-04 14:50:00,35.52,35.56,35.48,35.51,683811.0,34.6709,34.7099,34.6318,34.6611,683811.0
2023-10-04 14:55:00,35.51,35.63,35.49,35.6,834491.0,34.6611,34.7782,34.6416,34.7489,834491.0
2023-10-04 15:00:00,35.6,35.71,35.57,35.63,1365946.0,34.7489,34.8563,34.7197,34.7782,1365946.0
2023-10-04 15:05:00,35.63,35.73,35.56,35.71,863944.0,34.7782,34.8758,34.7099,34.8563,863944.0
2023-10-04 15:10:00,35.7,35.88,35.67,35.84,1659300.0,34.8465,35.0222,34.8173,34.9832,1659300.0
2023-10-04 15:15:00,35.85,36.0,35.82,35.93,2054489.0,34.993,35.1394,34.9637,35.071,2054489.0
2023-10-04 15:20:00,35.92,35.99,35.87,35.98,915840.0,35.0613,35.1296,35.0125,35.1199,915840.0
2023-10-04 15:25:00,35.97,36.02,35.89,35.93,1817982.0,35.1101,35.1589,35.032,35.071,1817982.0
2023-10-04 15:30:00,35.93,36.07,35.91,36.03,1612791.0,35.071,35.2077,35.0515,35.1687,1612791.0
2023-10-04 15:35:00,36.03,36.19,36.02,36.11,1501387.0,35.1687,35.3248,35.1589,35.2467,1501387.0
2023-10-04 15:40:00,36.11,36.16,36.04,36.05,1197034.0,35.2467,35.2956,35.1784,35.1882,1197034.0
2023-10-04 15:45:00,36.04,36.15,36.0,36.01,1280249.0,35.1784,35.2858,35.1394,35.1491,1280249.0
2023-10-04 15:50:00,36.0,36.08,35.85,36.06,2514509.0,35.1394,35.2175,34.993,35.1979,2514509.0
2023-10-04 15:55:00,36.06,36.08,35.9,35.93,2114230.0,35.1979,35.2175,35.0418,35.071,2114230.0
2023-10-05 09:30:00,35.89,35.96,35.74,35.93,2805481.0,35.032,35.1003,34.8856,35.071,2805481.0
2023-10-05 09:35:00,35.93,36.0,35.68,35.69,1940617.0,35.071,35.1394,34.827,34.8368,1940617.0
2023-10-05 09:40:00,35.69,35.7,35.49,35.62,1997764.0,34.8368,34.8465,34.6416,34.7685,1997764.0
2023-10-05 09:45:00,35.61,35.65,35.41,35.44,1759107.0,34.7587,34.7977,34.5635,34.5928,1759107.0
2023-10-05 09:50:00,35.44,35.5,35.23,35.27,1750005.0,34.5928,34.6513,34.3878,34.4268,1750005.0
2023-10-05 09:55:00,35.27,35.44,35.25,35.36,1709953.0,34.4268,34.5928,34.4073,34.5147,1709953.0
2023-10-05 10:00:00,35.37,35.37,34.99,35.03,2997033.0,34.5244,34.5244,34.1535,34.1926,2997033.0
2023-10-05 10:05:00,35.03,35.05,34.86,34.91,2377123.0,34.1926,34.2121,34.0266,34.0754,2377123.0
2023-10-05 10:10:00,34.91,35.01,34.83,35.0,1860869.0,34.0754,34.173,33.9973,34.1633,1860869.0
2023-10-05 10:15:00,35.0,35.09,34.89,35.06,2036193.0,34.1633,34.2511,34.0559,34.2218,2036193.0
2023-10-05 10:20:00,35.05,35.09,34.84,34.89,1826061.0,34.2121,34.2511,34.0071,34.0559,1826061.0
2023-10-05 10:25:00,34.89,35.18,34.89,35.11,1607460.0,34.0559,34.339,34.0559,34.2707,1607460.0
2023-10-05 10:30:00,35.1,35.13,34.97,34.98,1535394.0,34.2609,34.2902,34.134,34.1438,1535394.0
2023-10-05 10:35:00,34.98,35.0,34.58,34.62,2135957.0,34.1438,34.1633,33.7533,33.7924,2135957.0
2023-10-05 10:40:00,34.62,34.68,34.51,34.67,1892226.0,33.7924,33.8509,33.685,33.8412,1892226.0
2023-10-05 10:45:00,34.66,34.71,34.55,34.57,1342685.0,33.8314,33.8802,33.724,33.7436,1342685.0
2023-10-05 10:50:00,34.57,34.72,34.5,34.68,1863492.0,33.7436,33.89,33.6752,33.8509,1863492.0
2023-10-05 10:55:00,34.68,34.73,34.57,34.64,1213219.0,33.8509,33.8997,33.7436,33.8119,1213219.0
2023-10-05 11:00:00,34.64,34.72,34.52,34.6,1105685.0,33.8119,33.89,33.6948,33.7728,1105685.0
2023-10-05 11:05:00,34.59,34.66,34.52,34.61,1251618.0,33.7631,33.8314,33.6948,33.7826,1251618.0
2023-10-05 11:10:00,34.61,34.75,34.56,34.68,1245088.0,33.7826,33.9193,33.7338,33.8509,1245088.0
2023-10-05 11:15:00,34.68,34.75,34.61,34.63,924022.0,33.8509,33.9193,33.7826,33.8021,924022.0
2023-10-05 11:20:00,34.62,34.87,34.62,34.83,1224231.0,33.7924,34.0364,33.7924,33.9973,1224231.0
2023-10-05 11:25:00,34.84,34.85,34.73,34.79,1416440.0,34.0071,34.0169,33.8997,33.9583,1416440.0
2023-10-05 11:30:00,34.79,34.81,34.64,34.74,1160830.0,33.9583,33.9778,33.8119,33.9095,1160830.0
2023-10-05 11:35:00,34.73,34.88,34.73,34.85,1547503.0,33.8997,34.0462,33.8997,34.0169,1547503.0
2023-10-05 11:40:00,34.84,34.9,34.74,34.75,1119994.0,34.0071,34.0657,33.9095,33.9193,1119994.0
2023-10-05 11:45:00,34.74,34.92,34.72,34.86,1015215.0,33.9095,34.0852,33.89,34.0266,1015215.0
2023-10-05 11:50:00,34.85,35.06,34.79,35.05,1418709.0,34.0169,34.2218,33.9583,34.2121,1418709.0
2023-10-05 11:55:00,35.05,35.06,34.81,34.86,1203431.0,34.2121,34.2218,33.9778,34.0266,1203431.0
2023-10-05 12:00:00,34.87,35.05,34.82,35.02,1123082.0,34.0364,34.2121,33.9876,34.1828,1123082.0
2023-10-05 12:05:00,35.02,35.09,35.0,35.05,957900.0,34.1828,34.2511,34.1633,34.2121,957900.0
2023-10-05 12:10:00,35.05,35.21,35.03,35.19,1293570.0,34.2121,34.3683,34.1926,34.3487,1293570.0
2023-10-05 12:15:00,35.2,35.23,35.06,35.15,1428651.0,34.3585,34.3878,34.2218,34.3097,1428651.0
2023-10-05 12:20:00,35.15,35.22,35.12,35.13,659313.0,34.3097,34.378,34.2804,34.2902,659313.0
2023-10-05 12:25:00,35.14,35.27,35.11,35.26,1040560.0,34.2999,34.4268,34.2707,34.4171,1040560.0
2023-10-05 12:30:00,35.26,35.33,35.16,35.16,1377370.0,34.4171,34.4854,34.3195,34.3195,1377370.0
2023-10-05 12:35:00,35.16,35.26,35.15,35.15,1158650.0,34.3195,34.4171,34.3097,34.3097,1158650.0
2023-10-05 12:40:00,35.16,35.17,35.07,35.11,946130.0,34.3195,34.3292,34.2316,34.2707,946130.0
2023-10-05 12:45:00,35.11,35.14,35.0,35.02,823370.0,34.2707,34.2999,34.1633,34.1828,823370.0
2023-10-05 12:50:00,35.02,35.14,35.02,35.11,802392.0,34.1828,34.2999,34.1828,34.2707,802392.0
2023-10-05 12:55:00,35.11,35.14,35.02,35.13,536225.0,34.2707,34.2999,34.1828,34.2902,536225.0
2023-10-05 13:00:00,35.13,35.17,35.02,35.02,722527.0,34.2902,34.3292,34.1828,34.1828,722527.0
2023-10-05 13:05:00,35.03,35.06,34.89,34.91,986116.0,34.1926,34.2218,34.0559,34.0754,986116.0
2023-10-05 13:10:00,34.91,35.14,34.9,35.11,984386.0,34.0754,34.2999,34.0657,34.2707,984386.0
2023-10-05 13:15:00,35.11,35.17,35.05,35.08,673554.0,34.2707,34.3292,34.2121,34.2414,673554.0
2023-10-05 13:20:00,35.08,35.2,35.04,35.13,645409.0,34.2414,34.3585,34.2023,34.2902,645409.0
2023-10-05 13:25:00,35.12,35.22,35.1,35.22,481415.0,34.2804,34.378,34.2609,34.378,481415.0
2023-10-05 13:30:00,35.22,35.27,35.07,35.22,1549539.0,34.378,34.4268,34.2316,34.378,1549539.0
2023-10-05 13:35:00,35.22,35.42,35.22,35.41,1971192.0,34.378,34.5732,34.378,34.5635,1971192.0
2023-10-05 13:40:00,35.41,35.51,35.39,35.45,1128722.0,34.5635,34.6611,34.544,34.6025,1128722.0
2023-10-05 13:45:00,35.46,35.52,35.42,35.47,878997.0,34.6123,34.6709,34.5732,34.622,878997.0
2023-10-05 13:50:00,35.47,35.55,35.4,35.43,856053.0,34.622,34.7001,34.5537,34.583,856053.0
2023-10-05 13:55:00,35.44,35.5,35.41,35.5,623342.0,34.5928,34.6513,34.5635,34.6513,623342.0
2023-10-05 14:00:00,35.5,35.68,35.49,35.63,1451346.0,34.6513,34.827,34.6416,34.7782,1451346.0
2023-10-05 14:05:00,35.64,35.64,35.5,35.51,752650.0,34.788,34.788,34.6513,34.6611,752650.0
2023-10-05 14:10:00,35.51,35.55,35.45,35.55,746633.0,34.6611,34.7001,34.6025,34.7001,746633.0
2023-10-05 14:15:00,35.55,35.66,35.53,35.6,984620.0,34.7001,34.8075,34.6806,34.7489,984620.0
2023-10-05 14:20:00,35.6,35.62,35.52,35.54,720961.0,34.7489,34.7685,34.6709,34.6904,720961.0
2023-10-05 14:25:00,35.54,35.58,35.46,35.57,742544.0,34.6904,34.7294,34.6123,34.7197,742544.0
2023-10-05 14:30:00,35.56,35.72,35.54,35.72,1204117.0,34.7099,34.8661,34.6904,34.8661,1204117.0
2023-10-05 14:35:00,35.72,35.83,35.65,35.82,1830226.0,34.8661,34.9734,34.7977,34.9637,1830226.0
2023-10-05 14:40:00,35.82,35.87,35.7,35.76,1489774.0,34.9637,35.0125,34.8465,34.9051,1489774.0
2023-10-05 14:45:00,35.75,35.8,35.72,35.75,767646.0,34.8954,34.9442,34.8661,34.8954,767646.0
2023-10-05 14:50:00,35.74,35.81,35.74,35.76,572256.0,34.8856,34.9539,34.8856,34.9051,572256.0
2023-10-05 14:55:00,35.76,35.84,35.71,35.81,761860.0,34.9051,34.9832,34.8563,34.9539,761860.0
2023-10-05 15:00:00,35.81,35.85,35.7,35.74,892067.0,34.9539,34.993,34.8465,34.8856,892067.0
2023-10-05 15:05:00,35.75,35.78,35.68,35.69,861141.0,34.8954,34.9246,34.827,34.8368,861141.0
2023-10-05 15:10:00,35.7,35.72,35.56,35.65,1047038.0,34.8465,34.8661,34.7099,34.7977,1047038.0
2023-10-05 15:15:00,35.65,35.71,35.58,35.61,815802.0,34.7977,34.8563,34.7294,34.7587,815802.0
2023-10-05 15:20:00,35.61,35.65,35.5,35.55,940662.0,34.7587,34.7977,34.6513,34.7001,940662.0
2023-10-05 15:25:00,35.55,35.69,35.54,35.69,831575.0,34.7001,34.8368,34.6904,34.8368,831575.0
2023-10-05 15:30:00,35.69,35.72,35.61,35.63,913354.0,34.8368,34.8661,34.7587,34.7782,913354.0
2023-10-05 15:35:00,35.64,35.69,35.6,35.64,733232.0,34.788,34.8368,34.7489,34.788,733232.0
2023-10-05 15:40:00,35.64,35.67,35.58,35.62,700153.0,34.788,34.8173,34.7294,34.7685,700153.0
2023-10-05 15:45:00,35.62,35.73,35.57,35.68,1227605.0,34.7685,34.8758,34.7197,34.827,1227605.0
2023-10-05 15:50:00,35.68,35.72,35.55,35.58,1570251.0,34.827,34.8661,34.7001,34.7294,1570251.0
2023-10-05 15:55:00,35.58,35.62,35.48,35.56,1858444.0,34.7294,34.7685,34.6318,34.7099,1858444.0
2023-10-06 09:30:00,34.65,35.12,34.65,34.86,5460220.0,33.8216,34.2804,33.8216,34.0266,5460220.0
2023-10-06 09:35:00,34.87,34.93,34.5,34.59,3035247.0,34.0364,34.095,33.6752,33.7631,3035247.0
2023-10-06 09:40:00,34.59,34.8,34.41,34.7,2689109.0,33.7631,33.9681,33.5874,33.8705,2689109.0
2023-10-06 09:45:00,34.7,35.1,34.65,34.7,3558261.0,33.8705,34.2609,33.8216,33.8705,3558261.0
2023-10-06 09:50:00,34.7,34.89,34.66,34.79,1566524.0,33.8705,34.0559,33.8314,33.9583,1566524.0
2023-10-06 09:55:00,34.8,34.89,34.57,34.83,1904089.0,33.9681,34.0559,33.7436,33.9973,1904089.0
2023-10-06 10:00:00,34.85,34.86,34.51,34.63,1883570.0,34.0169,34.0266,33.685,33.8021,1883570.0
2023-10-06 10:05:00,34.64,34.7,34.45,34.59,1611847.0,33.8119,33.8705,33.6264,33.7631,1611847.0
2023-10-06 10:10:00,34.59,35.02,34.56,34.96,2139798.0,33.7631,34.1828,33.7338,34.1242,2139798.0
2023-10-06 10:15:00,34.97,35.05,34.85,34.86,1975333.0,34.134,34.2121,34.0169,34.0266,1975333.0
2023-10-06 10:20:00,34.85,35.29,34.71,35.28,3087208.0,34.0169,34.4463,33.8802,34.4366,3087208.0
2023-10-06 10:25:00,35.29,35.44,35.24,35.41,3062472.0,34.4463,34.5928,34.3975,34.5635,3062472.0
2023-10-06 10:30:00,35.41,35.73,35.41,35.63,3718975.0,34.5635,34.8758,34.5635,34.7782,3718975.0
2023-10-06 10:35:00,35.64,35.74,35.55,35.65,3195306.0,34.788,34.8856,34.7001,34.7977,3195306.0
2023-10-06 10:40:00,35.64,35.72,35.52,35.68,2076701.0,34.788,34.8661,34.6709,34.827,2076701.0
2023-10-06 10:45:00,35.68,35.84,35.63,35.7,2245916.0,34.827,34.9832,34.7782,34.8465,2245916.0
2023-10-06 10:50:00,35.7,35.79,35.61,35.62,1294027.0,34.8465,34.9344,34.7587,34.7685,1294027.0
2023-10-06 10:55:00,35.62,35.76,35.53,35.72,1638401.0,34.7685,34.9051,34.6806,34.8661,1638401.0
2023-10-06 11:00:00,35.72,35.97,35.69,35.95,2384173.0,34.8661,35.1101,34.8368,35.0906,2384173.0
2023-10-06 11:05:00,35.95,36.07,35.86,36.01,2961151.0,35.0906,35.2077,35.0027,35.1491,2961151.0
2023-10-06 11:10:00,36.01,36.1,35.9,35.95,3344045.0,35.1491,35.237,35.0418,35.0906,3344045.0
2023-10-06 11:15:00,35.94,36.04,35.84,35.86,2536657.0,35.0808,35.1784,34.9832,35.0027,2536657.0
2023-10-06 11:20:00,35.87,35.96,35.82,35.96,1130928.0,35.0125,35.1003,34.9637,35.1003,1130928.0
2023-10-06 11:25:00,35.97,36.19,35.92,36.0,3237808.0,35.1101,35.3248,35.0613,35.1394,3237808.0
2023-10-06 11:30:00,36.01,36.41,35.99,36.4,2422046.0,35.1491,35.5396,35.1296,35.5298,2422046.0
2023-10-06 11:35:00,36.4,36.51,36.35,36.48,2089400.0,35.5298,35.6372,35.481,35.6079,2089400.0
2023-10-06 11:40:00,36.47,36.67,36.47,36.57,2148140.0,35.5981,35.7934,35.5981,35.6957,2148140.0
2023-10-06 11:45:00,36.58,36.69,36.5,36.68,1577045.0,35.7055,35.8129,35.6274,35.8031,1577045.0
2023-10-06 11:50:00,36.68,36.71,36.59,36.68,1452646.0,35.8031,35.8324,35.7153,35.8031,1452646.0
2023-10-06 11:55:00,36.68,36.9,36.64,36.88,2001680.0,35.8031,36.0179,35.7641,35.9983,2001680.0
2023-10-06 12:00:00,36.88,37.04,36.86,36.93,2816714.0,35.9983,36.1545,35.9788,36.0471,2816714.0
2023-10-06 12:05:00,36.93,37.0,36.89,36.93,1324206.0,36.0471,36.1155,36.0081,36.0471,1324206.0
2023-10-06 12:10:00,36.93,36.96,36.82,36.83,1521172.0,36.0471,36.0764,35.9398,35.9495,1521172.0
2023-10-06 12:15:00,36.84,36.94,36.82,36.89,1159877.0,35.9593,36.0569,35.9398,36.0081,1159877.0
2023-10-06 12:20:00,36.89,36.9,36.68,36.74,1844520.0,36.0081,36.0179,35.8031,35.8617,1844520.0
2023-10-06 12:25:00,36.74,36.87,36.68,36.84,1387493.0,35.8617,35.9886,35.8031,35.9593,1387493.0
2023-10-06 12:30:00,36.84,36.87,36.69,36.7,1196856.0,35.9593,35.9886,35.8129,35.8226,1196856.0
2023-10-06 12:35:00,36.7,36.83,36.68,36.77,901398.0,35.8226,35.9495,35.8031,35.891,901398.0
2023-10-06 12:40:00,36.77,36.91,36.75,36.89,954897.0,35.891,36.0276,35.8714,36.0081,954897.0
2023-10-06 12:45:00,36.9,36.98,36.88,36.94,883713.0,36.0179,36.0959,35.9983,36.0569,883713.0
2023-10-06 12:50:00,36.93,36.99,36.82,36.88,1003208.0,36.0471,36.1057,35.9398,35.9983,1003208.0
2023-10-06 12:55:00,36.87,36.91,36.82,36.88,549693.0,35.9886,36.0276,35.9398,35.9983,549693.0
2023-10-06 13:00:00,36.88,36.95,36.85,36.88,474958.0,35.9983,36.0667,35.9691,35.9983,474958.0
2023-10-06 13:05:00,36.89,36.94,36.84,36.92,466151.0,36.0081,36.0569,35.9593,36.0374,466151.0
2023-10-06 13:10:00,36.92,37.09,36.82,37.08,1481251.0,36.0374,36.2033,35.9398,36.1936,1481251.0
2023-10-06 13:15:00,37.08,37.13,37.05,37.13,1143311.0,36.1936,36.2424,36.1643,36.2424,1143311.0
2023-10-06 13:20:00,37.13,37.25,37.11,37.2,1566227.0,36.2424,36.3595,36.2228,36.3107,1566227.0
2023-10-06 13:25:00,37.2,37.21,37.13,37.17,891697.0,36.3107,36.3204,36.2424,36.2814,891697.0
2023-10-06 13:30:00,37.17,37.25,37.16,37.24,690581.0,36.2814,36.3595,36.2716,36.3497,690581.0
2023-10-06 13:35:00,37.23,37.24,37.12,37.22,956628.0,36.34,36.3497,36.2326,36.3302,956628.0
2023-10-06 13:40:00,37.23,37.25,37.07,37.11,1029310.0,36.34,36.3595,36.1838,36.2228,1029310.0
2023-10-06 13:45:00,37.11,37.18,37.07,37.16,736401.0,36.2228,36.2912,36.1838,36.2716,736401.0
2023-10-06 13:50:00,37.15,37.18,37.12,37.16,447903.0,36.2619,36.2912,36.2326,36.2716,447903.0
2023-10-06 13:55:00,37.16,37.25,37.15,37.23,656689.0,36.2716,36.3595,36.2619,36.34,656689.0
2023-10-06 14:00:00,37.23,37.25,37.14,37.22,843129.0,36.34,36.3595,36.2521,36.3302,843129.0
2023-10-06 14:05:00,37.22,37.27,37.13,37.24,1049420.0,36.3302,36.379,36.2424,36.3497,1049420.0
2023-10-06 14:10:00,37.24,37.34,37.23,37.27,1435407.0,36.3497,36.4473,36.34,36.379,1435407.0
2023-10-06 14:15:00,37.28,37.29,37.22,37.26,554084.0,36.3888,36.3985,36.3302,36.3693,554084.0
2023-10-06 14:20:00,37.25,37.36,37.24,37.33,677308.0,36.3595,36.4669,36.3497,36.4376,677308.0
2023-10-06 14:25:00,37.33,37.45,37.32,37.44,1259858.0,36.4376,36.5547,36.4278,36.545,1259858.0
2023-10-06 14:30:00,37.44,37.45,37.38,37.42,921049.0,36.545,36.5547,36.4864,36.5254,921049.0
2023-10-06 14:35:00,37.42,37.54,37.41,37.52,1653755.0,36.5254,36.6426,36.5157,36.623,1653755.0
2023-10-06 14:40:00,37.52,37.58,37.49,37.53,1170339.0,36.623,36.6816,36.5938,36.6328,1170339.0
2023-10-06 14:45:00,37.53,37.59,37.51,37.55,960137.0,36.6328,36.6914,36.6133,36.6523,960137.0
2023-10-06 14:50:00,37.54,37.55,37.46,37.49,975062.0,36.6426,36.6523,36.5645,36.5938,975062.0
2023-10-06 14:55:00,37.49,37.54,37.44,37.51,889066.0,36.5938,36.6426,36.545,36.6133,889066.0
2023-10-06 15:00:00,37.52,37.52,37.42,37.44,754984.0,36.623,36.623,36.5254,36.545,754984.0
2023-10-06 15:05:00,37.45,37.6,37.42,37.57,1135633.0,36.5547,36.7011,36.5254,36.6718,1135633.0
2023-10-06 15:10:00,37.56,37.57,37.42,37.48,1369786.0,36.6621,36.6718,36.5254,36.584,1369786.0
2023-10-06 15:15:00,37.48,37.51,37.43,37.47,565391.0,36.584,36.6133,36.5352,36.5742,565391.0
2023-10-06 15:20:00,37.48,37.58,37.45,37.55,772144.0,36.584,36.6816,36.5547,36.6523,772144.0
2023-10-06 15:25:00,37.55,37.65,37.52,37.63,1175635.0,36.6523,36.7499,36.623,36.7304,1175635.0
2023-10-06 15:30:00,37.62,37.67,37.54,37.57,962303.0,36.7206,36.7695,36.6426,36.6718,962303.0
2023-10-06 15:35:00,37.56,37.68,37.54,37.67,914562.0,36.6621,36.7792,36.6426,36.7695,914562.0
2023-10-06 15:40:00,37.68,37.69,37.53,37.55,996604.0,36.7792,36.789,36.6328,36.6523,996604.0
2023-10-06 15:45:00,37.55,37.61,37.52,37.54,1155118.0,36.6523,36.7109,36.623,36.6426,1155118.0
2023-10-06 15:50:00,37.54,37.54,37.35,37.36,1907591.0,36.6426,36.6426,36.4571,36.4669,1907591.0
2023-10-06 15:55:00,37.35,37.42,37.32,37.35,2251090.0,36.4571,36.5254,36.4278,36.4571,2251090.0
2023-10-09 09:30:00,36.61,36.64,36.28,36.34,4487787.0,35.7348,35.7641,35.4127,35.4712,4487787.0
2023-10-09 09:35:00,36.34,36.46,36.14,36.43,3041555.0,35.4712,35.5884,35.276,35.5591,3041555.0
2023-10-09 09:40:00,36.43,36.8,36.34,36.79,2993712.0,35.5591,35.9203,35.4712,35.9105,2993712.0
2023-10-09 09:45:00,36.79,36.97,36.66,36.97,2179254.0,35.9105,36.0862,35.7836,36.0862,2179254.0
2023-10-09 09:50:00,36.97,36.99,36.77,36.93,1773815.0,36.0862,36.1057,35.891,36.0471,1773815.0
2023-10-09 09:55:00,36.92,36.99,36.83,36.92,1365702.0,36.0374,36.1057,35.9495,36.0374,1365702.0
2023-10-09 10:00:00,36.92,37.02,36.43,36.47,2939418.0,36.0374,36.135,35.5591,35.5981,2939418.0
2023-10-09 10:05:00,36.48,36.73,36.45,36.67,1795019.0,35.6079,35.8519,35.5786,35.7934,1795019.0
2023-10-09 10:10:00,36.68,36.82,36.63,36.75,1330042.0,35.8031,35.9398,35.7543,35.8714,1330042.0
2023-10-09 10:15:00,36.76,36.9,36.72,36.86,1232228.0,35.8812,36.0179,35.8422,35.9788,1232228.0
2023-10-09 10:20:00,36.86,36.98,36.73,36.97,1132315.0,35.9788,36.0959,35.8519,36.0862,1132315.0
2023-10-09 10:25:00,36.98,36.98,36.72,36.76,1571705.0,36.0959,36.0959,35.8422,35.8812,1571705.0
2023-10-09 10:30:00,36.76,36.84,36.69,36.75,1175775.0,35.8812,35.9593,35.8129,35.8714,1175775.0
2023-10-09 10:35:00,36.75,36.76,36.5,36.55,1188845.0,35.8714,35.8812,35.6274,35.6762,1188845.0
2023-10-09 10:40:00,36.55,36.7,36.48,36.66,1339397.0,35.6762,35.8226,35.6079,35.7836,1339397.0
2023-10-09 10:45:00,36.66,36.68,36.36,36.38,1386632.0,35.7836,35.8031,35.4908,35.5103,1386632.0
2023-10-09 10:50:00,36.39,36.51,36.36,36.48,1145988.0,35.5201,35.6372,35.4908,35.6079,1145988.0
2023-10-09 10:55:00,36.48,36.57,36.43,36.45,931263.0,35.6079,35.6957,35.5591,35.5786,931263.0
2023-10-09 11:00:00,36.45,36.54,36.4,36.52,697309.0,35.5786,35.6665,35.5298,35.6469,697309.0
2023-10-09 11:05:00,36.52,36.53,36.33,36.37,859584.0,35.6469,35.6567,35.4615,35.5005,859584.0
2023-10-09 11:10:00,36.37,36.46,36.26,36.38,1140728.0,35.5005,35.5884,35.3932,35.5103,1140728.0
2023-10-09 11:15:00,36.38,36.53,36.38,36.52,885555.0,35.5103,35.6567,35.5103,35.6469,885555.0
2023-10-09 11:20:00,36.53,36.63,36.49,36.61,999633.0,35.6567,35.7543,35.6177,35.7348,999633.0
2023-10-09 11:25:00,36.6,36.78,36.57,36.75,1465870.0,35.725,35.9007,35.6957,35.8714,1465870.0
2023-10-09 11:30:00,36.75,36.82,36.73,36.77,1126622.0,35.8714,35.9398,35.8519,35.891,1126622.0
2023-10-09 11:35:00,36.77,36.85,36.75,36.81,717966.0,35.891,35.9691,35.8714,35.93,717966.0
2023-10-09 11:40:00,36.81,36.83,36.73,36.8,917577.0,35.93,35.9495,35.8519,35.9203,917577.0
2023-10-09 11:45:00,36.8,36.82,36.68,36.81,1739016.0,35.9203,35.9398,35.8031,35.93,1739016.0
2023-10-09 11:50:00,36.8,36.83,36.78,36.8,556493.0,35.9203,35.9495,35.9007,35.9203,556493.0
2023-10-09 11:55:00,36.8,36.89,36.77,36.89,799135.0,35.9203,36.0081,35.891,36.0081,799135.0
2023-10-09 12:00:00,36.89,36.94,36.84,36.86,1265275.0,36.0081,36.0569,35.9593,35.9788,1265275.0
2023-10-09 12:05:00,36.86,37.02,36.86,36.96,951775.0,35.9788,36.135,35.9788,36.0764,951775.0
2023-10-09 12:10:00,36.97,36.99,36.91,36.94,910440.0,36.0862,36.1057,36.0276,36.0569,910440.0
2023-10-09 12:15:00,36.94,37.07,36.93,37.07,895025.0,36.0569,36.1838,36.0471,36.1838,895025.0
2023-10-09 12:20:00,37.07,37.22,37.05,37.13,1440583.0,36.1838,36.3302,36.1643,36.2424,1440583.0
2023-10-09 12:25:00,37.12,37.14,37.0,37.0,644989.0,36.2326,36.2521,36.1155,36.1155,644989.0
2023-10-09 12:30:00,37.01,37.09,37.0,37.09,831035.0,36.1252,36.2033,36.1155,36.2033,831035.0
2023-10-09 12:35:00,37.09,37.09,36.96,36.99,887608.0,36.2033,36.2033,36.0764,36.1057,887608.0
2023-10-09 12:40:00,37.0,37.03,36.89,36.91,593049.0,36.1155,36.1448,36.0081,36.0276,593049.0
2023-10-09 12:45:00,36.91,37.0,36.86,36.99,822066.0,36.0276,36.1155,35.9788,36.1057,822066.0
2023-10-09 12:50:00,37.0,37.03,36.93,36.99,602582.0,36.1155,36.1448,36.0471,36.1057,602582.0
2023-10-09 12:55:00,36.98,37.01,36.86,36.98,704136.0,36.0959,36.1252,35.9788,36.0959,704136.0
2023-10-09 13:00:00,36.98,37.08,36.97,37.02,1230471.0,36.0959,36.1936,36.0862,36.135,1230471.0
2023-10-09 13:05:00,37.02,37.08,36.99,37.07,476534.0,36.135,36.1936,36.1057,36.1838,476534.0
2023-10-09 13:10:00,37.08,37.1,37.01,37.05,522051.0,36.1936,36.2131,36.1252,36.1643,522051.0
2023-10-09 13:15:00,37.06,37.13,37.05,37.1,565487.0,36.174,36.2424,36.1643,36.2131,565487.0
2023-10-09 13:20:00,37.1,37.12,37.04,37.12,528498.0,36.2131,36.2326,36.1545,36.2326,528498.0
2023-10-09 13:25:00,37.12,37.3,37.11,37.28,986471.0,36.2326,36.4083,36.2228,36.3888,986471.0
2023-10-09 13:30:00,37.29,37.49,37.29,37.47,2147730.0,36.3985,36.5938,36.3985,36.5742,2147730.0
2023-10-09 13:35:00,37.46,37.54,37.42,37.54,1363123.0,36.5645,36.6426,36.5254,36.6426,1363123.0
2023-10-09 13:40:00,37.53,37.78,37.52,37.72,1835736.0,36.6328,36.8768,36.623,36.8183,1835736.0
2023-10-09 13:45:00,37.72,37.85,37.68,37.75,1864160.0,36.8183,36.9451,36.7792,36.8475,1864160.0
2023-10-09 13:50:00,37.76,37.86,37.73,37.81,1175719.0,36.8573,36.9549,36.828,36.9061,1175719.0
2023-10-09 13:55:00,37.81,37.94,37.78,37.93,1442112.0,36.9061,37.033,36.8768,37.0232,1442112.0
2023-10-09 14:00:00,37.93,37.95,37.82,37.91,1156150.0,37.0232,37.0428,36.9159,37.0037,1156150.0
2023-10-09 14:05:00,37.9,38.04,37.86,37.97,1412135.0,36.994,37.1306,36.9549,37.0623,1412135.0
2023-10-09 14:10:00,37.97,37.99,37.87,37.88,1024312.0,37.0623,37.0818,36.9647,36.9744,1024312.0
2023-10-09 14:15:00,37.88,37.95,37.86,37.87,864973.0,36.9744,37.0428,36.9549,36.9647,864973.0
2023-10-09 14:20:00,37.87,37.93,37.86,37.91,719618.0,36.9647,37.0232,36.9549,37.0037,719618.0
2023-10-09 14:25:00,37.91,37.97,37.86,37.97,821440.0,37.0037,37.0623,36.9549,37.0623,821440.0
2023-10-09 14:30:00,37.97,38.0,37.85,37.86,1206698.0,37.0623,37.0916,36.9451,36.9549,1206698.0
2023-10-09 14:35:00,37.86,37.91,37.74,37.91,1081247.0,36.9549,37.0037,36.8378,37.0037,1081247.0
2023-10-09 14:40:00,37.91,38.06,37.9,38.02,948750.0,37.0037,37.1501,36.994,37.1111,948750.0
2023-10-09 14:45:00,38.03,38.04,37.93,37.97,960571.0,37.1208,37.1306,37.0232,37.0623,960571.0
2023-10-09 14:50:00,37.97,38.02,37.9,38.02,549110.0,37.0623,37.1111,36.994,37.1111,549110.0
2023-10-09 14:55:00,38.02,38.09,37.97,37.98,940131.0,37.1111,37.1794,37.0623,37.072,940131.0
2023-10-09 15:00:00,37.97,38.04,37.87,37.97,1230483.0,37.0623,37.1306,36.9647,37.0623,1230483.0
2023-10-09 15:05:00,37.98,38.06,37.96,38.02,641500.0,37.072,37.1501,37.0525,37.1111,641500.0
2023-10-09 15:10:00,38.02,38.08,37.94,37.95,973187.0,37.1111,37.1697,37.033,37.0428,973187.0
2023-10-09 15:15:00,37.95,37.96,37.84,37.88,1185019.0,37.0428,37.0525,36.9354,36.9744,1185019.0
2023-10-09 15:20:00,37.88,37.94,37.85,37.92,723396.0,36.9744,37.033,36.9451,37.0135,723396.0
2023-10-09 15:25:00,37.93,37.99,37.89,37.95,1195947.0,37.0232,37.0818,36.9842,37.0428,1195947.0
2023-10-09 15:30:00,37.94,37.95,37.84,37.86,702957.0,37.033,37.0428,36.9354,36.9549,702957.0
2023-10-09 15:35:00,37.87,37.91,37.82,37.85,790212.0,36.9647,37.0037,36.9159,36.9451,790212.0
2023-10-09 15:40:00,37.86,37.9,37.8,37.81,748497.0,36.9549,36.994,36.8963,36.9061,748497.0
2023-10-09 15:45:00,37.81,37.87,37.77,37.87,803253.0,36.9061,36.9647,36.8671,36.9647,803253.0
2023-10-09 15:50:00,37.86,37.9,37.74,37.88,1529503.0,36.9549,36.994,36.8378,36.9744,1529503.0
2023-10-09 15:55:00,37.88,37.94,37.86,37.91,1714924.0,36.9744,37.033,36.9549,37.0037,1714924.0
2023-10-10 09:30:00,38.01,38.15,37.93,38.02,3332252.0,37.1013,37.238,37.0232,37.1111,3332252.0
2023-10-10 09:35:00,38.02,38.1,37.85,37.97,2710143.0,37.1111,37.1892,36.9451,37.0623,2710143.0
2023-10-10 09:40:00,37.97,38.2,37.89,38.05,2428815.0,37.0623,37.2868,36.9842,37.1404,2428815.0
2023-10-10 09:45:00,38.05,38.13,37.96,38.01,1812373.0,37.1404,37.2185,37.0525,37.1013,1812373.0
2023-10-10 09:50:00,38.01,38.19,38.0,38.16,1357166.0,37.1013,37.277,37.0916,37.2477,1357166.0
2023-10-10 09:55:00,38.16,38.31,38.09,38.31,1895523.0,37.2477,37.3942,37.1794,37.3942,1895523.0
2023-10-10 10:00:00,38.3,38.54,38.3,38.48,2876042.0,37.3844,37.6187,37.3844,37.5601,2876042.0
2023-10-10 10:05:00,38.48,38.51,38.33,38.36,1850691.0,37.5601,37.5894,37.4137,37.443,1850691.0
2023-10-10 10:10:00,38.35,38.49,38.29,38.49,1689747.0,37.4332,37.5698,37.3746,37.5698,1689747.0
2023-10-10 10:15:00,38.49,38.59,38.43,38.58,1648888.0,37.5698,37.6675,37.5113,37.6577,1648888.0
2023-10-10 10:20:00,38.59,38.6,38.47,38.58,1654532.0,37.6675,37.6772,37.5503,37.6577,1654532.0
2023-10-10 10:25:00,38.59,38.72,38.51,38.67,2021678.0,37.6675,37.7944,37.5894,37.7455,2021678.0
2023-10-10 10:30:00,38.68,38.87,38.65,38.82,2089184.0,37.7553,37.9408,37.726,37.892,2089184.0
2023-10-10 10:35:00,38.82,38.92,38.8,38.81,2259349.0,37.892,37.9896,37.8724,37.8822,2259349.0
2023-10-10 10:40:00,38.81,38.89,38.8,38.84,1304296.0,37.8822,37.9603,37.8724,37.9115,1304296.0
2023-10-10 10:45:00,38.85,38.89,38.76,38.82,1433095.0,37.9212,37.9603,37.8334,37.892,1433095.0
2023-10-10 10:50:00,38.81,38.95,38.8,38.88,1467934.0,37.8822,38.0189,37.8724,37.9505,1467934.0
2023-10-10 10:55:00,38.88,38.91,38.8,38.88,1073423.0,37.9505,37.9798,37.8724,37.9505,1073423.0
2023-10-10 11:00:00,38.88,38.97,38.82,38.97,1228400.0,37.9505,38.0384,37.892,38.0384,1228400.0
2023-10-10 11:05:00,38.97,39.09,38.87,38.89,2407517.0,38.0384,38.1555,37.9408,37.9603,2407517.0
2023-10-10 11:10:00,38.89,39.01,38.84,39.01,1206085.0,37.9603,38.0774,37.9115,38.0774,1206085.0
2023-10-10 11:15:00,39.0,39.19,39.0,39.17,1812461.0,38.0677,38.2531,38.0677,38.2336,1812461.0
2023-10-10 11:20:00,39.18,39.19,39.11,39.17,848164.0,38.2434,38.2531,38.175,38.2336,848164.0
2023-10-10 11:25:00,39.18,39.18,39.08,39.13,1119201.0,38.2434,38.2434,38.1457,38.1945,1119201.0
2023-10-10 11:30:00,39.14,39.26,39.11,39.24,1694938.0,38.2043,38.3214,38.175,38.3019,1694938.0
2023-10-10 11:35:00,39.25,39.26,39.13,39.21,1168267.0,38.3117,38.3214,38.1945,38.2726,1168267.0
2023-10-10 11:40:00,39.2,39.32,39.18,39.31,1039696.0,38.2629,38.38,38.2434,38.3702,1039696.0
2023-10-10 11:45:00,39.3,39.31,39.24,39.28,987924.0,38.3605,38.3702,38.3019,38.341,987924.0
2023-10-10 11:50:00,39.28,39.33,39.27,39.31,614278.0,38.341,38.3898,38.3312,38.3702,614278.0
2023-10-10 11:55:00,39.32,39.37,39.26,39.29,956615.0,38.38,38.4288,38.3214,38.3507,956615.0
2023-10-10 12:00:00,39.28,39.31,39.22,39.24,805027.0,38.341,38.3702,38.2824,38.3019,805027.0
2023-10-10 12:05:00,39.24,39.29,39.22,39.27,502242.0,38.3019,38.3507,38.2824,38.3312,502242.0
2023-10-10 12:10:00,39.27,39.32,39.24,39.28,536388.0,38.3312,38.38,38.3019,38.341,536388.0
2023-10-10 12:15:00,39.29,39.31,39.24,39.3,491254.0,38.3507,38.3702,38.3019,38.3605,491254.0
2023-10-10 12:20:00,39.29,39.3,39.12,39.21,1458009.0,38.3507,38.3605,38.1848,38.2726,1458009.0
2023-10-10 12:25:00,39.2,39.29,39.19,39.27,772459.0,38.2629,38.3507,38.2531,38.3312,772459.0
2023-10-10 12:30:00,39.27,39.29,39.22,39.23,526505.0,38.3312,38.3507,38.2824,38.2922,526505.0
2023-10-10 12:35:00,39.23,39.25,39.13,39.22,696069.0,38.2922,38.3117,38.1945,38.2824,696069.0
2023-10-10 12:40:00,39.23,39.24,39.15,39.22,812887.0,38.2922,38.3019,38.2141,38.2824,812887.0
2023-10-10 12:45:00,39.22,39.26,39.15,39.15,567621.0,38.2824,38.3214,38.2141,38.2141,567621.0
2023-10-10 12:50:00,39.15,39.3,39.15,39.26,794089.0,38.2141,38.3605,38.2141,38.3214,794089.0
2023-10-10 12:55:00,39.26,39.27,39.14,39.2,989573.0,38.3214,38.3312,38.2043,38.2629,989573.0
2023-10-10 13:00:00,39.19,39.2,38.76,38.76,3035457.0,38.2531,38.2629,37.8334,37.8334,3035457.0
2023-10-10 13:05:00,38.76,38.79,38.56,38.64,4015568.0,37.8334,37.8627,37.6382,37.7163,4015568.0
2023-10-10 13:10:00,38.64,38.71,38.47,38.51,2143530.0,37.7163,37.7846,37.5503,37.5894,2143530.0
2023-10-10 13:15:00,38.5,38.57,38.41,38.55,1592542.0,37.5796,37.6479,37.4918,37.6284,1592542.0
2023-10-10 13:20:00,38.55,38.66,38.51,38.59,1542089.0,37.6284,37.7358,37.5894,37.6675,1542089.0
2023-10-10 13:25:00,38.59,38.68,38.52,38.67,867228.0,37.6675,37.7553,37.5991,37.7455,867228.0
2023-10-10 13:30:00,38.67,38.69,38.51,38.6,1122191.0,37.7455,37.7651,37.5894,37.6772,1122191.0
2023-10-10 13:35:00,38.6,38.74,38.59,38.69,936271.0,37.6772,37.8139,37.6675,37.7651,936271.0
2023-10-10 13:40:00,38.68,38.79,38.66,38.74,809034.0,37.7553,37.8627,37.7358,37.8139,809034.0
2023-10-10 13:45:00,38.75,38.78,38.68,38.74,988645.0,37.8236,37.8529,37.7553,37.8139,988645.0
2023-10-10 13:50:00,38.73,38.76,38.55,38.69,1146878.0,37.8041,37.8334,37.6284,37.7651,1146878.0
2023-10-10 13:55:00,38.7,38.77,38.67,38.69,716400.0,37.7748,37.8432,37.7455,37.7651,716400.0
2023-10-10 14:00:00,38.68,38.76,38.64,38.74,875487.0,37.7553,37.8334,37.7163,37.8139,875487.0
2023-10-10 14:05:00,38.75,38.75,38.61,38.62,683845.0,37.8236,37.8236,37.687,37.6967,683845.0
2023-10-10 14:10:00,38.62,38.71,38.57,38.57,562420.0,37.6967,37.7846,37.6479,37.6479,562420.0
2023-10-10 14:15:00,38.57,38.72,38.55,38.71,719569.0,37.6479,37.7944,37.6284,37.7846,719569.0
2023-10-10 14:20:00,38.7,38.74,38.58,38.59,558503.0,37.7748,37.8139,37.6577,37.6675,558503.0
2023-10-10 14:25:00,38.59,38.73,38.48,38.56,1017855.0,37.6675,37.8041,37.5601,37.6382,1017855.0
2023-10-10 14:30:00,38.58,38.69,38.54,38.66,621037.0,37.6577,37.7651,37.6187,37.7358,621037.0
2023-10-10 14:35:00,38.66,38.72,38.55,38.62,913808.0,37.7358,37.7944,37.6284,37.6967,913808.0
2023-10-10 14:40:00,38.62,38.69,38.56,38.66,852275.0,37.6967,37.7651,37.6382,37.7358,852275.0
2023-10-10 14:45:00,38.67,38.84,38.65,38.7,2102611.0,37.7455,37.9115,37.726,37.7748,2102611.0
2023-10-10 14:50:00,38.7,38.72,38.5,38.5,1490756.0,37.7748,37.7944,37.5796,37.5796,1490756.0
2023-10-10 14:55:00,38.51,38.59,38.46,38.57,1342175.0,37.5894,37.6675,37.5406,37.6479,1342175.0
2023-10-10 15:00:00,38.58,38.7,38.54,38.68,1168135.0,37.6577,37.7748,37.6187,37.7553,1168135.0
2023-10-10 15:05:00,38.69,38.72,38.6,38.69,635034.0,37.7651,37.7944,37.6772,37.7651,635034.0
2023-10-10 15:10:00,38.7,38.7,38.59,38.62,639092.0,37.7748,37.7748,37.6675,37.6967,639092.0
2023-10-10 15:15:00,38.61,38.75,38.59,38.67,935850.0,37.687,37.8236,37.6675,37.7455,935850.0
2023-10-10 15:20:00,38.67,38.69,38.54,38.68,800726.0,37.7455,37.7651,37.6187,37.7553,800726.0
2023-10-10 15:25:00,38.68,38.72,38.65,38.65,641876.0,37.7553,37.7944,37.726,37.726,641876.0
2023-10-10 15:30:00,38.66,38.74,38.64,38.69,650348.0,37.7358,37.8139,37.7163,37.7651,650348.0
2023-10-10 15:35:00,38.7,38.73,38.61,38.65,770108.0,37.7748,37.8041,37.687,37.726,770108.0
2023-10-10 15:40:00,38.66,38.73,38.63,38.66,678855.0,37.7358,37.8041,37.7065,37.7358,678855.0
2023-10-10 15:45:00,38.67,38.71,38.64,38.69,632314.0,37.7455,37.7846,37.7163,37.7651,632314.0
2023-10-10 15:50:00,38.7,38.74,38.48,38.5,1664850.0,37.7748,37.8139,37.5601,37.5796,1664850.0
2023-10-10 15:55:00,38.5,38.63,38.47,38.52,1526531.0,37.5796,37.7065,37.5503,37.5991,1526531.0
2023-10-11 09:30:00,38.94,39.34,38.93,39.27,3684648.0,38.0091,38.3995,37.9993,38.3312,3684648.0
2023-10-11 09:35:00,39.27,39.42,39.23,39.3,2303423.0,38.3312,38.4776,38.2922,38.3605,2303423.0
2023-10-11 09:40:00,39.3,39.33,39.04,39.04,2056559.0,38.3605,38.3898,38.1067,38.1067,2056559.0
2023-10-11 09:45:00,39.05,39.19,39.03,39.07,1805596.0,38.1165,38.2531,38.0969,38.136,1805596.0
2023-10-11 09:50:00,39.08,39.13,38.88,39.02,1858586.0,38.1457,38.1945,37.9505,38.0872,1858586.0
2023-10-11 09:55:00,39.02,39.06,38.92,38.97,879215.0,38.0872,38.1262,37.9896,38.0384,879215.0
2023-10-11 10:00:00,38.98,38.99,38.78,38.84,1488000.0,38.0481,38.0579,37.8529,37.9115,1488000.0
2023-10-11 10:05:00,38.83,38.95,38.82,38.91,1267065.0,37.9017,38.0189,37.892,37.9798,1267065.0
2023-10-11 10:10:00,38.91,38.99,38.79,38.8,1151619.0,37.9798,38.0579,37.8627,37.8724,1151619.0
2023-10-11 10:15:00,38.8,38.9,38.75,38.84,1330889.0,37.8724,37.97,37.8236,37.9115,1330889.0
2023-10-11 10:20:00,38.84,39.02,38.81,38.97,1626468.0,37.9115,38.0872,37.8822,38.0384,1626468.0
2023-10-11 10:25:00,38.97,39.0,38.82,38.88,1119516.0,38.0384,38.0677,37.892,37.9505,1119516.0
2023-10-11 10:30:00,38.88,38.99,38.75,38.98,1203108.0,37.9505,38.0579,37.8236,38.0481,1203108.0
2023-10-11 10:35:00,38.97,39.07,38.87,39.05,1227571.0,38.0384,38.136,37.9408,38.1165,1227571.0
2023-10-11 10:40:00,39.06,39.09,38.9,38.97,1237710.0,38.1262,38.1555,37.97,38.0384,1237710.0
2023-10-11 10:45:00,38.98,38.99,38.79,38.93,1345905.0,38.0481,38.0579,37.8627,37.9993,1345905.0
2023-10-11 10:50:00,38.92,39.25,38.91,39.19,2773006.0,37.9896,38.3117,37.9798,38.2531,2773006.0
2023-10-11 10:55:00,39.19,39.21,39.13,39.18,1030872.0,38.2531,38.2726,38.1945,38.2434,1030872.0
2023-10-11 11:00:00,39.19,39.32,39.16,39.2,1767768.0,38.2531,38.38,38.2238,38.2629,1767768.0
2023-10-11 11:05:00,39.2,39.3,39.19,39.27,776424.0,38.2629,38.3605,38.2531,38.3312,776424.0
2023-10-11 11:10:00,39.28,39.38,39.25,39.27,1063391.0,38.341,38.4386,38.3117,38.3312,1063391.0
2023-10-11 11:15:00,39.28,39.29,38.92,38.98,1977820.0,38.341,38.3507,37.9896,38.0481,1977820.0
2023-10-11 11:20:00,38.97,39.06,38.91,39.03,1295252.0,38.0384,38.1262,37.9798,38.0969,1295252.0
2023-10-11 11:25:00,39.03,39.05,38.84,38.85,920337.0,38.0969,38.1165,37.9115,37.9212,920337.0
2023-10-11 11:30:00,38.86,38.94,38.83,38.91,648109.0,37.931,38.0091,37.9017,37.9798,648109.0
2023-10-11 11:35:00,38.9,38.92,38.79,38.83,588166.0,37.97,37.9896,37.8627,37.9017,588166.0
2023-10-11 11:40:00,38.84,38.86,38.69,38.74,1171746.0,37.9115,37.931,37.7651,37.8139,1171746.0
2023-10-11 11:45:00,38.74,38.89,38.72,38.85,1451422.0,37.8139,37.9603,37.7944,37.9212,1451422.0
2023-10-11 11:50:00,38.85,38.98,38.83,38.89,983552.0,37.9212,38.0481,37.9017,37.9603,983552.0
2023-10-11 11:55:00,38.88,38.9,38.83,38.85,536893.0,37.9505,37.97,37.9017,37.9212,536893.0
2023-10-11 12:00:00,38.85,38.86,38.76,38.79,611602.0,37.9212,37.931,37.8334,37.8627,611602.0
2023-10-11 12:05:00,38.79,38.82,38.7,38.79,666091.0,37.8627,37.892,37.7748,37.8627,666091.0
2023-10-11 12:10:00,38.79,38.8,38.67,38.71,728771.0,37.8627,37.8724,37.7455,37.7846,728771.0
2023-10-11 12:15:00,38.71,38.71,38.58,38.64,1163932.0,37.7846,37.7846,37.6577,37.7163,1163932.0
2023-10-11 12:20:00,38.63,38.7,38.57,38.7,693298.0,37.7065,37.7748,37.6479,37.7748,693298.0
2023-10-11 12:25:00,38.7,38.74,38.64,38.72,634078.0,37.7748,37.8139,37.7163,37.7944,634078.0
2023-10-11 12:30:00,38.72,38.8,38.7,38.73,996782.0,37.7944,37.8724,37.7748,37.8041,996782.0
2023-10-11 12:35:00,38.73,38.82,38.67,38.8,890015.0,37.8041,37.892,37.7455,37.8724,890015.0
2023-10-11 12:40:00,38.8,38.83,38.74,38.75,814513.0,37.8724,37.9017,37.8139,37.8236,814513.0
2023-10-11 12:45:00,38.74,38.76,38.68,38.71,1274160.0,37.8139,37.8334,37.7553,37.7846,1274160.0
2023-10-11 12:50:00,38.71,38.74,38.57,38.62,653600.0,37.7846,37.8139,37.6479,37.6967,653600.0
2023-10-11 12:55:00,38.62,38.8,38.6,38.79,754931.0,37.6967,37.8724,37.6772,37.8627,754931.0
2023-10-11 13:00:00,38.79,38.82,38.66,38.71,925998.0,37.8627,37.892,37.7358,37.7846,925998.0
2023-10-11 13:05:00,38.71,38.78,38.69,38.76,436523.0,37.7846,37.8529,37.7651,37.8334,436523.0
2023-10-11 13:10:00,38.77,38.8,38.74,38.8,332505.0,37.8432,37.8724,37.8139,37.8724,332505.0
2023-10-11 13:15:00,38.79,38.81,38.49,38.53,1096026.0,37.8627,37.8822,37.5698,37.6089,1096026.0
2023-10-11 13:20:00,38.53,38.65,38.49,38.61,838680.0,37.6089,37.726,37.5698,37.687,838680.0
2023-10-11 13:25:00,38.6,38.7,38.58,38.64,974092.0,37.6772,37.7748,37.6577,37.7163,974092.0
2023-10-11 13:30:00,38.63,38.63,38.5,38.51,491673.0,37.7065,37.7065,37.5796,37.5894,491673.0
2023-10-11 13:35:00,38.51,38.53,38.42,38.42,771469.0,37.5894,37.6089,37.5015,37.5015,771469.0
2023-10-11 13:40:00,38.42,38.49,38.42,38.47,422498.0,37.5015,37.5698,37.5015,37.5503,422498.0
2023-10-11 13:45:00,38.47,38.52,38.4,38.42,499620.0,37.5503,37.5991,37.482,37.5015,499620.0
2023-10-11 13:50:00,38.42,38.59,38.42,38.58,810215.0,37.5015,37.6675,37.5015,37.6577,810215.0
2023-10-11 13:55:00,38.59,38.65,38.53,38.62,553457.0,37.6675,37.726,37.6089,37.6967,553457.0
2023-10-11 14:00:00,38.61,38.8,38.6,38.65,1789689.0,37.687,37.8724,37.6772,37.726,1789689.0
2023-10-11 14:05:00,38.65,38.76,38.63,38.66,868177.0,37.726,37.8334,37.7065,37.7358,868177.0
2023-10-11 14:10:00,38.66,38.76,38.61,38.66,641780.0,37.7358,37.8334,37.687,37.7358,641780.0
2023-10-11 14:15:00,38.67,38.79,38.66,38.69,1020436.0,37.7455,37.8627,37.7358,37.7651,1020436.0
2023-10-11 14:20:00,38.69,38.98,38.69,38.98,1663538.0,37.7651,38.0481,37.7651,38.0481,1663538.0
2023-10-11 14:25:00,38.97,39.07,38.81,38.83,1737026.0,38.0384,38.136,37.8822,37.9017,1737026.0
2023-10-11 14:30:00,38.82,38.93,38.8,38.87,878443.0,37.892,37.9993,37.8724,37.9408,878443.0
2023-10-11 14:35:00,38.87,38.95,38.86,38.87,621320.0,37.9408,38.0189,37.931,37.9408,621320.0
2023-10-11 14:40:00,38.87,38.98,38.85,38.97,747841.0,37.9408,38.0481,37.9212,38.0384,747841.0
2023-10-11 14:45:00,38.97,39.02,38.89,38.96,727580.0,38.0384,38.0872,37.9603,38.0286,727580.0
2023-10-11 14:50:00,38.95,39.02,38.91,39.0,564682.0,38.0189,38.0872,37.9798,38.0677,564682.0
2023-10-11 14:55:00,39.0,39.03,38.9,38.94,598065.0,38.0677,38.0969,37.97,38.0091,598065.0
2023-10-11 15:00:00,38.94,39.07,38.92,39.01,688071.0,38.0091,38.136,37.9896,38.0774,688071.0
2023-10-11 15:05:00,39.01,39.01,38.88,38.98,816986.0,38.0774,38.0774,37.9505,38.0481,816986.0
2023-10-11 15:10:00,38.97,39.01,38.9,38.91,612790.0,38.0384,38.0774,37.97,37.9798,612790.0
2023-10-11 15:15:00,38.91,38.96,38.87,38.94,701832.0,37.9798,38.0286,37.9408,38.0091,701832.0
2023-10-11 15:20:00,38.93,39.01,38.89,39.0,620071.0,37.9993,38.0774,37.9603,38.0677,620071.0
2023-10-11 15:25:00,39.0,39.11,38.95,39.06,923817.0,38.0677,38.175,38.0189,38.1262,923817.0
2023-10-11 15:30:00,39.06,39.1,39.03,39.05,769993.0,38.1262,38.1653,38.0969,38.1165,769993.0
2023-10-11 15:35:00,39.05,39.17,39.01,39.16,950737.0,38.1165,38.2336,38.0774,38.2238,950737.0
2023-10-11 15:40:00,39.15,39.24,39.13,39.21,1224374.0,38.2141,38.3019,38.1945,38.2726,1224374.0
2023-10-11 15:45:00,39.21,39.31,39.2,39.25,1394243.0,38.2726,38.3702,38.2629,38.3117,1394243.0
2023-10-11 15:50:00,39.26,39.34,39.23,39.29,1642700.0,38.3214,38.3995,38.2922,38.3507,1642700.0
2023-10-11 15:55:00,39.29,39.4,39.26,39.34,1787196.0,38.3507,38.4581,38.3214,38.3995,1787196.0
2023-10-12 09:30:00,39.47,39.55,39.36,39.44,3250396.0,38.5264,38.6045,38.4191,38.4971,3250396.0
2023-10-12 09:35:00,39.44,39.65,39.43,39.49,2465854.0,38.4971,38.7021,38.4874,38.5459,2465854.0
2023-10-12 09:40:00,39.49,39.5,39.26,39.38,2324547.0,38.5459,38.5557,38.3214,38.4386,2324547.0
2023-10-12 09:45:00,39.38,39.41,39.26,39.29,1573825.0,38.4386,38.4679,38.3214,38.3507,1573825.0
2023-10-12 09:50:00,39.29,39.48,39.28,39.29,1708855.0,38.3507,38.5362,38.341,38.3507,1708855.0
2023-10-12 09:55:00,39.3,39.46,39.27,39.42,1230621.0,38.3605,38.5167,38.3312,38.4776,1230621.0
2023-10-12 10:00:00,39.42,39.55,39.34,39.54,1310870.0,38.4776,38.6045,38.3995,38.5947,1310870.0
2023-10-12 10:05:00,39.53,39.75,39.51,39.7,2388448.0,38.585,38.7997,38.5655,38.7509,2388448.0
2023-10-12 10:10:00,39.7,39.98,39.69,39.9,2807060.0,38.7509,39.0242,38.7412,38.9461,2807060.0
2023-10-12 10:15:00,39.89,39.92,39.66,39.7,1910098.0,38.9364,38.9657,38.7119,38.7509,1910098.0
2023-10-12 10:20:00,39.7,39.88,39.66,39.75,1303070.0,38.7509,38.9266,38.7119,38.7997,1303070.0
2023-10-12 10:25:00,39.75,39.99,39.61,39.66,2235354.0,38.7997,39.034,38.6631,38.7119,2235354.0
2023-10-12 10:30:00,39.67,39.71,39.58,39.71,1355788.0,38.7216,38.7607,38.6338,38.7607,1355788.0
2023-10-12 10:35:00,39.71,39.82,39.61,39.68,1179830.0,38.7607,38.8681,38.6631,38.7314,1179830.0
2023-10-12 10:40:00,39.68,39.82,39.54,39.55,1036284.0,38.7314,38.8681,38.5947,38.6045,1036284.0
2023-10-12 10:45:00,39.55,39.79,39.5,39.73,1305531.0,38.6045,38.8388,38.5557,38.7802,1305531.0
2023-10-12 10:50:00,39.73,39.77,39.6,39.67,652863.0,38.7802,38.8192,38.6533,38.7216,652863.0
2023-10-12 10:55:00,39.67,39.8,39.61,39.76,822352.0,38.7216,38.8485,38.6631,38.8095,822352.0
2023-10-12 11:00:00,39.76,39.77,39.53,39.67,1239562.0,38.8095,38.8192,38.585,38.7216,1239562.0
2023-10-12 11:05:00,39.67,39.74,39.57,39.71,853772.0,38.7216,38.79,38.624,38.7607,853772.0
2023-10-12 11:10:00,39.71,39.91,39.71,39.89,1592592.0,38.7607,38.9559,38.7607,38.9364,1592592.0
2023-10-12 11:15:00,39.89,39.98,39.83,39.96,990686.0,38.9364,39.0242,38.8778,39.0047,990686.0
2023-10-12 11:20:00,39.95,40.04,39.81,39.82,1624975.0,38.9949,39.0828,38.8583,38.8681,1624975.0
2023-10-12 11:25:00,39.82,39.84,39.66,39.68,968164.0,38.8681,38.8876,38.7119,38.7314,968164.0
2023-10-12 11:30:00,39.67,39.71,39.6,39.69,918775.0,38.7216,38.7607,38.6533,38.7412,918775.0
2023-10-12 11:35:00,39.69,39.74,39.6,39.72,586975.0,38.7412,38.79,38.6533,38.7704,586975.0
2023-10-12 11:40:00,39.71,39.78,39.66,39.76,631889.0,38.7607,38.829,38.7119,38.8095,631889.0
2023-10-12 11:45:00,39.77,39.82,39.68,39.69,803704.0,38.8192,38.8681,38.7314,38.7412,803704.0
2023-10-12 11:50:00,39.68,39.82,39.65,39.82,579663.0,38.7314,38.8681,38.7021,38.8681,579663.0
2023-10-12 11:55:00,39.81,39.87,39.77,39.86,787131.0,38.8583,38.9169,38.8192,38.9071,787131.0
2023-10-12 12:00:00,39.87,39.96,39.74,39.79,1027322.0,38.9169,39.0047,38.79,38.8388,1027322.0
2023-10-12 12:05:00,39.79,39.9,39.78,39.84,911905.0,38.8388,38.9461,38.829,38.8876,911905.0
2023-10-12 12:10:00,39.84,39.88,39.74,39.77,501941.0,38.8876,38.9266,38.79,38.8192,501941.0
2023-10-12 12:15:00,39.77,39.92,39.76,39.89,869260.0,38.8192,38.9657,38.8095,38.9364,869260.0
2023-10-12 12:20:00,39.9,40.05,39.85,39.98,1531259.0,38.9461,39.0926,38.8973,39.0242,1531259.0
2023-10-12 12:25:00,39.98,40.04,39.9,40.0,765978.0,39.0242,39.0828,38.9461,39.0438,765978.0
2023-10-12 12:30:00,40.0,40.02,39.88,39.91,745456.0,39.0438,39.0633,38.9266,38.9559,745456.0
2023-10-12 12:35:00,39.91,39.98,39.86,39.96,538345.0,38.9559,39.0242,38.9071,39.0047,538345.0
2023-10-12 12:40:00,39.95,40.01,39.92,39.98,602663.0,38.9949,39.0535,38.9657,39.0242,602663.0
2023-10-12 12:45:00,39.98,39.99,39.83,39.84,745595.0,39.0242,39.034,38.8778,38.8876,745595.0
2023-10-12 12:50:00,39.85,39.92,39.81,39.92,569701.0,38.8973,38.9657,38.8583,38.9657,569701.0
2023-10-12 12:55:00,39.92,39.93,39.72,39.79,922274.0,38.9657,38.9754,38.7704,38.8388,922274.0
2023-10-12 13:00:00,39.79,39.82,39.38,39.45,2530462.0,38.8388,38.8681,38.4386,38.5069,2530462.0
2023-10-12 13:05:00,39.45,39.47,39.2,39.25,2749840.0,38.5069,38.5264,38.2629,38.3117,2749840.0
2023-10-12 13:10:00,39.24,39.28,39.0,39.02,1814858.0,38.3019,38.341,38.0677,38.0872,1814858.0
2023-10-12 13:15:00,39.02,39.02,38.86,38.96,1830364.0,38.0872,38.0872,37.931,38.0286,1830364.0
2023-10-12 13:20:00,38.96,39.03,38.87,38.9,1439393.0,38.0286,38.0969,37.9408,37.97,1439393.0
2023-10-12 13:25:00,38.89,38.93,38.8,38.84,1173665.0,37.9603,37.9993,37.8724,37.9115,1173665.0
2023-10-12 13:30:00,38.84,38.94,38.77,38.79,1220802.0,37.9115,38.0091,37.8432,37.8627,1220802.0
2023-10-12 13:35:00,38.8,38.87,38.73,38.78,1284973.0,37.8724,37.9408,37.8041,37.8529,1284973.0
2023-10-12 13:40:00,38.77,38.81,38.68,38.69,936434.0,37.8432,37.8822,37.7553,37.7651,936434.0
2023-10-12 13:45:00,38.69,38.83,38.69,38.75,976453.0,37.7651,37.9017,37.7651,37.8236,976453.0
2023-10-12 13:50:00,38.76,38.78,38.63,38.68,813662.0,37.8334,37.8529,37.7065,37.7553,813662.0
2023-10-12 13:55:00,38.69,38.79,38.58,38.62,938585.0,37.7651,37.8627,37.6577,37.6967,938585.0
2023-10-12 14:00:00,38.62,38.68,38.5,38.5,1173259.0,37.6967,37.7553,37.5796,37.5796,1173259.0
2023-10-12 14:05:00,38.49,38.54,38.27,38.27,1975903.0,37.5698,37.6187,37.3551,37.3551,1975903.0
2023-10-12 14:10:00,38.27,38.29,38.12,38.23,1874238.0,37.3551,37.3746,37.2087,37.3161,1874238.0
2023-10-12 14:15:00,38.24,38.27,38.14,38.18,1156467.0,37.3258,37.3551,37.2282,37.2673,1156467.0
2023-10-12 14:20:00,38.18,38.49,38.17,38.45,2149470.0,37.2673,37.5698,37.2575,37.5308,2149470.0
2023-10-12 14:25:00,38.44,38.53,38.35,38.51,1665016.0,37.521,37.6089,37.4332,37.5894,1665016.0
2023-10-12 14:30:00,38.5,38.64,38.44,38.63,1993247.0,37.5796,37.7163,37.521,37.7065,1993247.0
2023-10-12 14:35:00,38.63,38.66,38.51,38.61,1443643.0,37.7065,37.7358,37.5894,37.687,1443643.0
2023-10-12 14:40:00,38.61,38.66,38.53,38.63,1611493.0,37.687,37.7358,37.6089,37.7065,1611493.0
2023-10-12 14:45:00,38.64,38.79,38.57,38.75,1042766.0,37.7163,37.8627,37.6479,37.8236,1042766.0
2023-10-12 14:50:00,38.75,38.75,38.59,38.63,1257654.0,37.8236,37.8236,37.6675,37.7065,1257654.0
2023-10-12 14:55:00,38.64,38.68,38.57,38.6,965289.0,37.7163,37.7553,37.6479,37.6772,965289.0
2023-10-12 15:00:00,38.61,38.77,38.59,38.76,1167479.0,37.687,37.8432,37.6675,37.8334,1167479.0
2023-10-12 15:05:00,38.76,38.77,38.64,38.74,1168484.0,37.8334,37.8432,37.7163,37.8139,1168484.0
2023-10-12 15:10:00,38.74,38.8,38.61,38.77,1451301.0,37.8139,37.8724,37.687,37.8432,1451301.0
2023-10-12 15:15:00,38.77,38.92,38.69,38.87,1901736.0,37.8432,37.9896,37.7651,37.9408,1901736.0
2023-10-12 15:20:00,38.88,38.9,38.76,38.78,1231216.0,37.9505,37.97,37.8334,37.8529,1231216.0
2023-10-12 15:25:00,38.78,38.82,38.71,38.79,901182.0,37.8529,37.892,37.7846,37.8627,901182.0
2023-10-12 15:30:00,38.78,38.98,38.77,38.9,1385512.0,37.8529,38.0481,37.8432,37.97,1385512.0
2023-10-12 15:35:00,38.9,39.03,38.89,38.96,830779.0,37.97,38.0969,37.9603,38.0286,830779.0
2023-10-12 15:40:00,38.97,38.99,38.87,38.88,1088052.0,38.0384,38.0579,37.9408,37.9505,1088052.0
2023-10-12 15:45:00,38.89,38.93,38.83,38.9,1054439.0,37.9603,37.9993,37.9017,37.97,1054439.0
2023-10-12 15:50:00,38.91,39.03,38.85,38.91,1956450.0,37.9798,38.0969,37.9212,37.9798,1956450.0
2023-10-12 15:55:00,38.91,38.93,38.84,38.88,1898813.0,37.9798,37.9993,37.9115,37.9505,1898813.0
2023-10-13 09:30:00,39.09,39.28,38.99,39.0,2975231.0,38.1555,38.341,38.0579,38.0677,2975231.0
2023-10-13 09:35:00,39.01,39.08,38.78,39.06,2299366.0,38.0774,38.1457,37.8529,38.1262,2299366.0
2023-10-13 09:40:00,39.06,39.21,38.97,38.98,2505674.0,38.1262,38.2726,38.0384,38.0481,2505674.0
2023-10-13 09:45:00,38.98,39.11,38.88,39.1,1724699.0,38.0481,38.175,37.9505,38.1653,1724699.0
2023-10-13 09:50:00,39.1,39.15,38.99,39.05,1287671.0,38.1653,38.2141,38.0579,38.1165,1287671.0
2023-10-13 09:55:00,39.05,39.25,39.04,39.1,2341727.0,38.1165,38.3117,38.1067,38.1653,2341727.0
2023-10-13 10:00:00,39.09,39.11,38.72,38.85,4234514.0,38.1555,38.175,37.7944,37.9212,4234514.0
2023-10-13 10:05:00,38.86,38.91,38.66,38.89,1716914.0,37.931,37.9798,37.7358,37.9603,1716914.0
2023-10-13 10:10:00,38.89,38.89,38.65,38.68,1274294.0,37.9603,37.9603,37.726,37.7553,1274294.0
2023-10-13 10:15:00,38.68,38.8,38.63,38.66,1000854.0,37.7553,37.8724,37.7065,37.7358,1000854.0
2023-10-13 10:20:00,38.67,38.81,38.51,38.53,1672537.0,37.7455,37.8822,37.5894,37.6089,1672537.0
2023-10-13 10:25:00,38.54,38.72,38.51,38.6,1190799.0,37.6187,37.7944,37.5894,37.6772,1190799.0
2023-10-13 10:30:00,38.59,38.74,38.5,38.73,1098641.0,37.6675,37.8139,37.5796,37.8041,1098641.0
2023-10-13 10:35:00,38.72,38.74,38.55,38.55,1014962.0,37.7944,37.8139,37.6284,37.6284,1014962.0
2023-10-13 10:40:00,38.56,38.63,38.46,38.58,1181690.0,37.6382,37.7065,37.5406,37.6577,1181690.0
2023-10-13 10:45:00,38.58,38.63,38.38,38.42,1249420.0,37.6577,37.7065,37.4625,37.5015,1249420.0
2023-10-13 10:50:00,38.42,38.43,37.91,38.08,2757595.0,37.5015,37.5113,37.0037,37.1697,2757595.0
2023-10-13 10:55:00,38.08,38.09,37.94,38.02,1183559.0,37.1697,37.1794,37.033,37.1111,1183559.0
2023-10-13 11:00:00,38.01,38.05,37.93,37.99,1193613.0,37.1013,37.1404,37.0232,37.0818,1193613.0
2023-10-13 11:05:00,37.98,38.0,37.77,37.98,2066240.0,37.072,37.0916,36.8671,37.072,2066240.0
2023-10-13 11:10:00,37.98,38.08,37.9,37.97,2060697.0,37.072,37.1697,36.994,37.0623,2060697.0
2023-10-13 11:15:00,37.97,37.97,37.85,37.9,1038526.0,37.0623,37.0623,36.9451,36.994,1038526.0
2023-10-13 11:20:00,37.9,37.94,37.63,37.65,1709666.0,36.994,37.033,36.7304,36.7499,1709666.0
2023-10-13 11:25:00,37.65,37.73,37.61,37.71,1776295.0,36.7499,36.828,36.7109,36.8085,1776295.0
2023-10-13 11:30:00,37.71,37.8,37.61,37.74,1267149.0,36.8085,36.8963,36.7109,36.8378,1267149.0
2023-10-13 11:35:00,37.75,37.83,37.7,37.8,967475.0,36.8475,36.9256,36.7987,36.8963,967475.0
2023-10-13 11:40:00,37.81,37.82,37.67,37.7,897535.0,36.9061,36.9159,36.7695,36.7987,897535.0
2023-10-13 11:45:00,37.71,37.76,37.63,37.66,735623.0,36.8085,36.8573,36.7304,36.7597,735623.0
2023-10-13 11:50:00,37.67,37.68,37.4,37.43,2164891.0,36.7695,36.7792,36.5059,36.5352,2164891.0
2023-10-13 11:55:00,37.43,37.46,37.32,37.4,1788407.0,36.5352,36.5645,36.4278,36.5059,1788407.0
2023-10-13 12:00:00,37.4,37.53,37.35,37.46,1096345.0,36.5059,36.6328,36.4571,36.5645,1096345.0
2023-10-13 12:05:00,37.46,37.56,37.43,37.54,832367.0,36.5645,36.6621,36.5352,36.6426,832367.0
2023-10-13 12:10:00,37.53,37.57,37.43,37.44,963937.0,36.6328,36.6718,36.5352,36.545,963937.0
2023-10-13 12:15:00,37.45,37.7,37.44,37.68,1438069.0,36.5547,36.7987,36.545,36.7792,1438069.0
2023-10-13 12:20:00,37.67,37.86,37.65,37.82,1784038.0,36.7695,36.9549,36.7499,36.9159,1784038.0
2023-10-13 12:25:00,37.82,37.92,37.76,37.89,1247992.0,36.9159,37.0135,36.8573,36.9842,1247992.0
2023-10-13 12:30:00,37.89,38.02,37.85,37.97,1498829.0,36.9842,37.1111,36.9451,37.0623,1498829.0
2023-10-13 12:35:00,37.96,38.0,37.83,37.87,1160038.0,37.0525,37.0916,36.9256,36.9647,1160038.0
2023-10-13 12:40:00,37.87,38.0,37.87,37.91,845243.0,36.9647,37.0916,36.9647,37.0037,845243.0
2023-10-13 12:45:00,37.92,37.97,37.83,37.83,720397.0,37.0135,37.0623,36.9256,36.9256,720397.0
2023-10-13 12:50:00,37.83,37.85,37.61,37.74,1909622.0,36.9256,36.9451,36.7109,36.8378,1909622.0
2023-10-13 12:55:00,37.74,37.78,37.69,37.74,518690.0,36.8378,36.8768,36.789,36.8378,518690.0
2023-10-13 13:00:00,37.74,37.77,37.66,37.68,542789.0,36.8378,36.8671,36.7597,36.7792,542789.0
2023-10-13 13:05:00,37.69,37.69,37.44,37.49,1090766.0,36.789,36.789,36.545,36.5938,1090766.0
2023-10-13 13:10:00,37.48,37.61,37.38,37.4,1540348.0,36.584,36.7109,36.4864,36.5059,1540348.0
2023-10-13 13:15:00,37.4,37.48,37.33,37.39,1254143.0,36.5059,36.584,36.4376,36.4961,1254143.0
2023-10-13 13:20:00,37.39,37.5,37.36,37.38,895554.0,36.4961,36.6035,36.4669,36.4864,895554.0
2023-10-13 13:25:00,37.39,37.4,37.06,37.09,2734753.0,36.4961,36.5059,36.174,36.2033,2734753.0
2023-10-13 13:30:00,37.09,37.13,36.98,37.09,1716147.0,36.2033,36.2424,36.0959,36.2033,1716147.0
2023-10-13 13:35:00,37.08,37.12,36.97,37.05,1539467.0,36.1936,36.2326,36.0862,36.1643,1539467.0
2023-10-13 13:40:00,37.04,37.47,37.03,37.4,3157709.0,36.1545,36.5742,36.1448,36.5059,3157709.0
2023-10-13 13:45:00,37.41,37.45,37.32,37.37,1325465.0,36.5157,36.5547,36.4278,36.4766,1325465.0
2023-10-13 13:50:00,37.38,37.48,37.36,37.4,928279.0,36.4864,36.584,36.4669,36.5059,928279.0
2023-10-13 13:55:00,37.4,37.49,37.35,37.38,852660.0,36.5059,36.5938,36.4571,36.4864,852660.0
2023-10-13 14:00:00,37.38,37.42,37.28,37.33,925223.0,36.4864,36.5254,36.3888,36.4376,925223.0
2023-10-13 14:05:00,37.33,37.56,37.32,37.34,1272286.0,36.4376,36.6621,36.4278,36.4473,1272286.0
2023-10-13 14:10:00,37.35,37.41,37.29,37.35,1273084.0,36.4571,36.5157,36.3985,36.4571,1273084.0
2023-10-13 14:15:00,37.35,37.43,37.2,37.36,2158863.0,36.4571,36.5352,36.3107,36.4669,2158863.0
2023-10-13 14:20:00,37.36,37.42,37.2,37.24,1850267.0,36.4669,36.5254,36.3107,36.3497,1850267.0
2023-10-13 14:25:00,37.23,37.37,37.18,37.36,770231.0,36.34,36.4766,36.2912,36.4669,770231.0
2023-10-13 14:30:00,37.35,37.58,37.34,37.52,2471011.0,36.4571,36.6816,36.4473,36.623,2471011.0
2023-10-13 14:35:00,37.52,37.55,37.33,37.4,2172768.0,36.623,36.6523,36.4376,36.5059,2172768.0
2023-10-13 14:40:00,37.41,37.5,37.31,37.34,1817063.0,36.5157,36.6035,36.4181,36.4473,1817063.0
2023-10-13 14:45:00,37.34,37.41,37.26,37.34,1962746.0,36.4473,36.5157,36.3693,36.4473,1962746.0
2023-10-13 14:50:00,37.34,37.48,37.32,37.47,882019.0,36.4473,36.584,36.4278,36.5742,882019.0
2023-10-13 14:55:00,37.46,37.54,37.36,37.5,1842758.0,36.5645,36.6426,36.4669,36.6035,1842758.0
2023-10-13 15:00:00,37.5,37.61,37.42,37.55,1651995.0,36.6035,36.7109,36.5254,36.6523,1651995.0
2023-10-13 15:05:00,37.55,37.56,37.31,37.53,1987513.0,36.6523,36.6621,36.4181,36.6328,1987513.0
2023-10-13 15:10:00,37.53,37.78,37.47,37.62,1383890.0,36.6328,36.8768,36.5742,36.7206,1383890.0
2023-10-13 15:15:00,37.63,37.63,37.42,37.47,1279970.0,36.7304,36.7304,36.5254,36.5742,1279970.0
2023-10-13 15:20:00,37.46,37.48,37.32,37.44,932174.0,36.5645,36.584,36.4278,36.545,932174.0
2023-10-13 15:25:00,37.45,37.47,37.26,37.32,867337.0,36.5547,36.5742,36.3693,36.4278,867337.0
2023-10-13 15:30:00,37.33,37.46,37.33,37.36,806767.0,36.4376,36.5645,36.4376,36.4669,806767.0
2023-10-13 15:35:00,37.35,37.41,37.3,37.35,973698.0,36.4571,36.5157,36.4083,36.4571,973698.0
2023-10-13 15:40:00,37.34,37.37,37.12,37.18,1152333.0,36.4473,36.4766,36.2326,36.2912,1152333.0
2023-10-13 15:45:00,37.19,37.38,37.19,37.37,1971168.0,36.3009,36.4864,36.3009,36.4766,1971168.0
2023-10-13 15:50:00,37.37,37.48,37.27,37.47,2169140.0,36.4766,36.584,36.379,36.5742,2169140.0
2023-10-13 15:55:00,37.46,37.46,37.3,37.41,3089703.0,36.5645,36.5645,36.4083,36.5157,3089703.0
2023-10-16 09:30:00,37.82,38.25,37.77,38.24,3219882.0,36.9159,37.3356,36.8671,37.3258,3219882.0
2023-10-16 09:35:00,38.24,38.45,38.21,38.26,2873402.0,37.3258,37.5308,37.2965,37.3453,2873402.0
2023-10-16 09:40:00,38.27,38.38,37.95,38.0,1964604.0,37.3551,37.4625,37.0428,37.0916,1964604.0
2023-10-16 09:45:00,38.0,38.1,37.86,37.92,1532467.0,37.0916,37.1892,36.9549,37.0135,1532467.0
2023-10-16 09:50:00,37.92,38.08,37.92,37.98,1117199.0,37.0135,37.1697,37.0135,37.072,1117199.0
2023-10-16 09:55:00,37.99,38.22,37.91,38.19,1452982.0,37.0818,37.3063,37.0037,37.277,1452982.0
2023-10-16 10:00:00,38.2,38.28,38.07,38.16,1460635.0,37.2868,37.3649,37.1599,37.2477,1460635.0
2023-10-16 10:05:00,38.17,38.3,38.12,38.3,1195911.0,37.2575,37.3844,37.2087,37.3844,1195911.0
2023-10-16 10:10:00,38.29,38.51,38.27,38.41,2394910.0,37.3746,37.5894,37.3551,37.4918,2394910.0
2023-10-16 10:15:00,38.41,38.55,38.34,38.47,1495400.0,37.4918,37.6284,37.4234,37.5503,1495400.0
2023-10-16 10:20:00,38.46,38.63,38.43,38.61,1669499.0,37.5406,37.7065,37.5113,37.687,1669499.0
2023-10-16 10:25:00,38.61,38.74,38.57,38.73,1376355.0,37.687,37.8139,37.6479,37.8041,1376355.0
2023-10-16 10:30:00,38.73,38.92,38.7,38.79,2331551.0,37.8041,37.9896,37.7748,37.8627,2331551.0
2023-10-16 10:35:00,38.8,38.87,38.73,38.75,1121791.0,37.8724,37.9408,37.8041,37.8236,1121791.0
2023-10-16 10:40:00,38.76,38.81,38.68,38.8,1054533.0,37.8334,37.8822,37.7553,37.8724,1054533.0
2023-10-16 10:45:00,38.8,38.84,38.73,38.77,715042.0,37.8724,37.9115,37.8041,37.8432,715042.0
2023-10-16 10:50:00,38.77,38.81,38.62,38.66,801684.0,37.8432,37.8822,37.6967,37.7358,801684.0
2023-10-16 10:55:00,38.66,38.81,38.66,38.79,587816.0,37.7358,37.8822,37.7358,37.8627,587816.0
2023-10-16 11:00:00,38.8,38.9,38.67,38.72,1134653.0,37.8724,37.97,37.7455,37.7944,1134653.0
2023-10-16 11:05:00,38.72,38.89,38.71,38.83,814380.0,37.7944,37.9603,37.7846,37.9017,814380.0
2023-10-16 11:10:00,38.84,38.85,38.72,38.76,509657.0,37.9115,37.9212,37.7944,37.8334,509657.0
2023-10-16 11:15:00,38.77,38.84,38.6,38.6,991624.0,37.8432,37.9115,37.6772,37.6772,991624.0
2023-10-16 11:20:00,38.61,38.67,38.57,38.63,985635.0,37.687,37.7455,37.6479,37.7065,985635.0
2023-10-16 11:25:00,38.62,38.76,38.59,38.74,739397.0,37.6967,37.8334,37.6675,37.8139,739397.0
2023-10-16 11:30:00,38.75,38.8,38.7,38.77,705791.0,37.8236,37.8724,37.7748,37.8432,705791.0
2023-10-16 11:35:00,38.77,38.8,38.58,38.59,774578.0,37.8432,37.8724,37.6577,37.6675,774578.0
2023-10-16 11:40:00,38.59,38.65,38.5,38.58,967195.0,37.6675,37.726,37.5796,37.6577,967195.0
2023-10-16 11:45:00,38.58,38.65,38.47,38.64,882536.0,37.6577,37.726,37.5503,37.7163,882536.0
2023-10-16 11:50:00,38.64,38.67,38.54,38.55,555685.0,37.7163,37.7455,37.6187,37.6284,555685.0
2023-10-16 11:55:00,38.55,38.59,38.5,38.52,377533.0,37.6284,37.6675,37.5796,37.5991,377533.0
2023-10-16 12:00:00,38.52,38.53,38.41,38.48,813617.0,37.5991,37.6089,37.4918,37.5601,813617.0
2023-10-16 12:05:00,38.48,38.61,38.47,38.59,828645.0,37.5601,37.687,37.5503,37.6675,828645.0
2023-10-16 12:10:00,38.6,38.61,38.44,38.46,557467.0,37.6772,37.687,37.521,37.5406,557467.0
2023-10-16 12:15:00,38.46,38.56,38.45,38.53,422038.0,37.5406,37.6382,37.5308,37.6089,422038.0
2023-10-16 12:20:00,38.53,38.61,38.48,38.58,914379.0,37.6089,37.687,37.5601,37.6577,914379.0
2023-10-16 12:25:00,38.58,38.62,38.53,38.6,505486.0,37.6577,37.6967,37.6089,37.6772,505486.0
2023-10-16 12:30:00,38.6,38.66,38.53,38.57,985442.0,37.6772,37.7358,37.6089,37.6479,985442.0
2023-10-16 12:35:00,38.56,38.6,38.51,38.55,464255.0,37.6382,37.6772,37.5894,37.6284,464255.0
2023-10-16 12:40:00,38.55,38.58,38.51,38.56,278893.0,37.6284,37.6577,37.5894,37.6382,278893.0
2023-10-16 12:45:00,38.56,38.63,38.53,38.55,596407.0,37.6382,37.7065,37.6089,37.6284,596407.0
2023-10-16 12:50:00,38.56,38.64,38.54,38.58,1271151.0,37.6382,37.7163,37.6187,37.6577,1271151.0
2023-10-16 12:55:00,38.58,38.6,38.44,38.6,1592713.0,37.6577,37.6772,37.521,37.6772,1592713.0
2023-10-16 13:00:00,38.6,38.77,38.59,38.77,1464293.0,37.6772,37.8432,37.6675,37.8432,1464293.0
2023-10-16 13:05:00,38.77,38.82,38.75,38.82,747070.0,37.8432,37.892,37.8236,37.892,747070.0
2023-10-16 13:10:00,38.83,38.89,38.8,38.81,963052.0,37.9017,37.9603,37.8724,37.8822,963052.0
2023-10-16 13:15:00,38.81,38.85,38.64,38.65,789843.0,37.8822,37.9212,37.7163,37.726,789843.0
2023-10-16 13:20:00,38.64,38.64,38.23,38.26,2348923.0,37.7163,37.7163,37.3161,37.3453,2348923.0
2023-10-16 13:25:00,38.26,38.5,38.08,38.48,1796761.0,37.3453,37.5796,37.1697,37.5601,1796761.0
2023-10-16 13:30:00,38.48,38.59,38.43,38.51,973945.0,37.5601,37.6675,37.5113,37.5894,973945.0
2023-10-16 13:35:00,38.51,38.63,38.5,38.61,764635.0,37.5894,37.7065,37.5796,37.687,764635.0
2023-10-16 13:40:00,38.61,38.77,38.6,38.74,950435.0,37.687,37.8432,37.6772,37.8139,950435.0
2023-10-16 13:45:00,38.73,38.76,38.66,38.71,660327.0,37.8041,37.8334,37.7358,37.7846,660327.0
2023-10-16 13:50:00,38.72,38.79,38.68,38.76,926805.0,37.7944,37.8627,37.7553,37.8334,926805.0
2023-10-16 13:55:00,38.76,38.83,38.75,38.8,727879.0,37.8334,37.9017,37.8236,37.8724,727879.0
2023-10-16 14:00:00,38.81,38.82,38.68,38.74,847988.0,37.8822,37.892,37.7553,37.8139,847988.0
2023-10-16 14:05:00,38.75,38.85,38.68,38.84,749923.0,37.8236,37.9212,37.7553,37.9115,749923.0
2023-10-16 14:10:00,38.84,38.9,38.8,38.81,950182.0,37.9115,37.97,37.8724,37.8822,950182.0
2023-10-16 14:15:00,38.82,38.86,38.75,38.83,648637.0,37.892,37.931,37.8236,37.9017,648637.0
2023-10-16 14:20:00,38.84,38.85,38.71,38.81,638863.0,37.9115,37.9212,37.7846,37.8822,638863.0
2023-10-16 14:25:00,38.8,38.9,38.74,38.76,753196.0,37.8724,37.97,37.8139,37.8334,753196.0
2023-10-16 14:30:00,38.75,38.8,38.7,38.79,633543.0,37.8236,37.8724,37.7748,37.8627,633543.0
2023-10-16 14:35:00,38.78,38.83,38.62,38.72,778894.0,37.8529,37.9017,37.6967,37.7944,778894.0
2023-10-16 14:40:00,38.72,38.79,38.69,38.78,616984.0,37.7944,37.8627,37.7651,37.8529,616984.0
2023-10-16 14:45:00,38.78,38.8,38.69,38.72,454367.0,37.8529,37.8724,37.7651,37.7944,454367.0
2023-10-16 14:50:00,38.71,38.82,38.7,38.8,378751.0,37.7846,37.892,37.7748,37.8724,378751.0
2023-10-16 14:55:00,38.8,38.88,38.78,38.86,649194.0,37.8724,37.9505,37.8529,37.931,649194.0
2023-10-16 15:00:00,38.86,38.88,38.72,38.8,720056.0,37.931,37.9505,37.7944,37.8724,720056.0
2023-10-16 15:05:00,38.8,38.9,38.8,38.87,552108.0,37.8724,37.97,37.8724,37.9408,552108.0
2023-10-16 15:10:00,38.86,38.95,38.83,38.84,900815.0,37.931,38.0189,37.9017,37.9115,900815.0
2023-10-16 15:15:00,38.84,38.91,38.81,38.83,550937.0,37.9115,37.9798,37.8822,37.9017,550937.0
2023-10-16 15:20:00,38.84,38.93,38.83,38.9,437998.0,37.9115,37.9993,37.9017,37.97,437998.0
2023-10-16 15:25:00,38.89,38.99,38.88,38.98,844056.0,37.9603,38.0579,37.9505,38.0481,844056.0
2023-10-16 15:30:00,38.97,39.0,38.81,38.83,1169151.0,38.0384,38.0677,37.8822,37.9017,1169151.0
2023-10-16 15:35:00,38.83,38.89,38.81,38.84,473222.0,37.9017,37.9603,37.8822,37.9115,473222.0
2023-10-16 15:40:00,38.85,38.9,38.81,38.86,687177.0,37.9212,37.97,37.8822,37.931,687177.0
2023-10-16 15:45:00,38.85,38.86,38.76,38.77,645966.0,37.9212,37.931,37.8334,37.8432,645966.0
2023-10-16 15:50:00,38.77,38.87,38.73,38.85,1366278.0,37.8432,37.9408,37.8041,37.9212,1366278.0
2023-10-16 15:55:00,38.84,38.88,38.62,38.69,1668403.0,37.9115,37.9505,37.6967,37.7651,1668403.0
2023-10-17 09:30:00,37.52,37.55,37.32,37.43,3995917.0,36.623,36.6523,36.4278,36.5352,3995917.0
2023-10-17 09:35:00,37.44,37.54,37.3,37.46,2198994.0,36.545,36.6426,36.4083,36.5645,2198994.0
2023-10-17 09:40:00,37.46,37.46,37.25,37.3,2156222.0,36.5645,36.5645,36.3595,36.4083,2156222.0
2023-10-17 09:45:00,37.29,37.3,37.02,37.12,2369193.0,36.3985,36.4083,36.135,36.2326,2369193.0
2023-10-17 09:50:00,37.12,37.14,36.85,36.94,2228038.0,36.2326,36.2521,35.9691,36.0569,2228038.0
2023-10-17 09:55:00,36.94,37.14,36.94,37.08,1612969.0,36.0569,36.2521,36.0569,36.1936,1612969.0
2023-10-17 10:00:00,37.08,37.2,37.02,37.12,1823889.0,36.1936,36.3107,36.135,36.2326,1823889.0
2023-10-17 10:05:00,37.13,37.59,37.08,37.56,3217067.0,36.2424,36.6914,36.1936,36.6621,3217067.0
2023-10-17 10:10:00,37.56,37.74,37.48,37.68,3119050.0,36.6621,36.8378,36.584,36.7792,3119050.0
2023-10-17 10:15:00,37.68,37.81,37.66,37.8,2377059.0,36.7792,36.9061,36.7597,36.8963,2377059.0
2023-10-17 10:20:00,37.79,38.03,37.69,37.9,2698083.0,36.8866,37.1208,36.789,36.994,2698083.0
2023-10-17 10:25:00,37.9,37.97,37.79,37.86,1978275.0,36.994,37.0623,36.8866,36.9549,1978275.0
2023-10-17 10:30:00,37.87,38.02,37.83,38.02,1279855.0,36.9647,37.1111,36.9256,37.1111,1279855.0
2023-10-17 10:35:00,38.01,38.27,37.99,38.13,2372509.0,37.1013,37.3551,37.0818,37.2185,2372509.0
2023-10-17 10:40:00,38.12,38.19,38.03,38.05,1298194.0,37.2087,37.277,37.1208,37.1404,1298194.0
2023-10-17 10:45:00,38.06,38.2,37.97,38.13,1509936.0,37.1501,37.2868,37.0623,37.2185,1509936.0
2023-10-17 10:50:00,38.14,38.15,37.95,37.97,848488.0,37.2282,37.238,37.0428,37.0623,848488.0
2023-10-17 10:55:00,37.97,38.15,37.97,37.99,1056588.0,37.0623,37.238,37.0623,37.0818,1056588.0
2023-10-17 11:00:00,38.0,38.06,37.88,38.0,1011025.0,37.0916,37.1501,36.9744,37.0916,1011025.0
2023-10-17 11:05:00,38.0,38.13,37.92,37.95,1294025.0,37.0916,37.2185,37.0135,37.0428,1294025.0
2023-10-17 11:10:00,37.96,38.15,37.96,38.12,973530.0,37.0525,37.238,37.0525,37.2087,973530.0
2023-10-17 11:15:00,38.13,38.31,38.06,38.3,1797367.0,37.2185,37.3942,37.1501,37.3844,1797367.0
2023-10-17 11:20:00,38.31,38.35,38.13,38.19,2575414.0,37.3942,37.4332,37.2185,37.277,2575414.0
2023-10-17 11:25:00,38.19,38.32,38.14,38.23,770906.0,37.277,37.4039,37.2282,37.3161,770906.0
2023-10-17 11:30:00,38.23,38.47,38.22,38.44,1406208.0,37.3161,37.5503,37.3063,37.521,1406208.0
2023-10-17 11:35:00,38.45,38.6,38.4,38.42,1819666.0,37.5308,37.6772,37.482,37.5015,1819666.0
2023-10-17 11:40:00,38.42,38.52,38.39,38.46,904925.0,37.5015,37.5991,37.4722,37.5406,904925.0
2023-10-17 11:45:00,38.46,38.63,38.42,38.61,1098751.0,37.5406,37.7065,37.5015,37.687,1098751.0
2023-10-17 11:50:00,38.62,38.63,38.43,38.49,1062984.0,37.6967,37.7065,37.5113,37.5698,1062984.0
2023-10-17 11:55:00,38.48,38.55,38.45,38.54,561078.0,37.5601,37.6284,37.5308,37.6187,561078.0
2023-10-17 12:00:00,38.54,38.71,38.51,38.56,1254099.0,37.6187,37.7846,37.5894,37.6382,1254099.0
2023-10-17 12:05:00,38.55,38.64,38.51,38.63,673613.0,37.6284,37.7163,37.5894,37.7065,673613.0
2023-10-17 12:10:00,38.64,38.72,38.56,38.68,1049125.0,37.7163,37.7944,37.6382,37.7553,1049125.0
2023-10-17 12:15:00,38.69,38.73,38.6,38.65,1092518.0,37.7651,37.8041,37.6772,37.726,1092518.0
2023-10-17 12:20:00,38.65,38.82,38.61,38.73,1093583.0,37.726,37.892,37.687,37.8041,1093583.0
2023-10-17 12:25:00,38.72,38.82,38.7,38.82,745859.0,37.7944,37.892,37.7748,37.892,745859.0
2023-10-17 12:30:00,38.81,38.82,38.71,38.72,662714.0,37.8822,37.892,37.7846,37.7944,662714.0
2023-10-17 12:35:00,38.71,38.74,38.65,38.71,855803.0,37.7846,37.8139,37.726,37.7846,855803.0
2023-10-17 12:40:00,38.72,38.74,38.66,38.67,412233.0,37.7944,37.8139,37.7358,37.7455,412233.0
2023-10-17 12:45:00,38.67,38.69,38.48,38.64,1360404.0,37.7455,37.7651,37.5601,37.7163,1360404.0
2023-10-17 12:50:00,38.63,38.71,38.56,38.69,551845.0,37.7065,37.7846,37.6382,37.7651,551845.0
2023-10-17 12:55:00,38.69,38.73,38.48,38.55,1087263.0,37.7651,37.8041,37.5601,37.6284,1087263.0
2023-10-17 13:00:00,38.55,38.63,38.52,38.52,544355.0,37.6284,37.7065,37.5991,37.5991,544355.0
2023-10-17 13:05:00,38.53,38.57,38.46,38.54,798504.0,37.6089,37.6479,37.5406,37.6187,798504.0
2023-10-17 13:10:00,38.55,38.58,38.46,38.47,458285.0,37.6284,37.6577,37.5406,37.5503,458285.0
2023-10-17 13:15:00,38.47,38.54,38.46,38.53,615136.0,37.5503,37.6187,37.5406,37.6089,615136.0
2023-10-17 13:20:00,38.52,38.58,38.42,38.43,834598.0,37.5991,37.6577,37.5015,37.5113,834598.0
2023-10-17 13:25:00,38.44,38.51,38.41,38.43,567969.0,37.521,37.5894,37.4918,37.5113,567969.0
2023-10-17 13:30:00,38.44,38.44,38.22,38.35,1578841.0,37.521,37.521,37.3063,37.4332,1578841.0
2023-10-17 13:35:00,38.36,38.4,38.27,38.3,498507.0,37.443,37.482,37.3551,37.3844,498507.0
2023-10-17 13:40:00,38.3,38.35,38.22,38.33,637150.0,37.3844,37.4332,37.3063,37.4137,637150.0
2023-10-17 13:45:00,38.34,38.34,38.21,38.3,521791.0,37.4234,37.4234,37.2965,37.3844,521791.0
2023-10-17 13:50:00,38.3,38.31,37.99,38.03,1354678.0,37.3844,37.3942,37.0818,37.1208,1354678.0
2023-10-17 13:55:00,38.03,38.09,37.92,38.02,857329.0,37.1208,37.1794,37.0135,37.1111,857329.0
2023-10-17 14:00:00,38.03,38.07,37.96,38.01,779518.0,37.1208,37.1599,37.0525,37.1013,779518.0
2023-10-17 14:05:00,38.01,38.12,37.96,38.12,690320.0,37.1013,37.2087,37.0525,37.2087,690320.0
2023-10-17 14:10:00,38.12,38.18,38.03,38.11,1141973.0,37.2087,37.2673,37.1208,37.1989,1141973.0
2023-10-17 14:15:00,38.11,38.24,38.03,38.06,1356283.0,37.1989,37.3258,37.1208,37.1501,1356283.0
2023-10-17 14:20:00,38.07,38.2,38.05,38.15,834332.0,37.1599,37.2868,37.1404,37.238,834332.0
2023-10-17 14:25:00,38.16,38.21,38.08,38.14,734266.0,37.2477,37.2965,37.1697,37.2282,734266.0
2023-10-17 14:30:00,38.13,38.19,38.04,38.14,1239047.0,37.2185,37.277,37.1306,37.2282,1239047.0
2023-10-17 14:35:00,38.15,38.28,38.07,38.26,785818.0,37.238,37.3649,37.1599,37.3453,785818.0
2023-10-17 14:40:00,38.26,38.3,38.16,38.19,786079.0,37.3453,37.3844,37.2477,37.277,786079.0
2023-10-17 14:45:00,38.18,38.3,38.12,38.24,747879.0,37.2673,37.3844,37.2087,37.3258,747879.0
2023-10-17 14:50:00,38.24,38.25,37.87,37.9,1329153.0,37.3258,37.3356,36.9647,36.994,1329153.0
2023-10-17 14:55:00,37.9,38.01,37.83,37.95,1261663.0,36.994,37.1013,36.9256,37.0428,1261663.0
2023-10-17 15:00:00,37.94,37.99,37.83,37.9,642264.0,37.033,37.0818,36.9256,36.994,642264.0
2023-10-17 15:05:00,37.9,38.1,37.82,38.03,1018962.0,36.994,37.1892,36.9159,37.1208,1018962.0
2023-10-17 15:10:00,38.03,38.11,37.99,38.05,645015.0,37.1208,37.1989,37.0818,37.1404,645015.0
2023-10-17 15:15:00,38.05,38.13,38.01,38.1,731336.0,37.1404,37.2185,37.1013,37.1892,731336.0
2023-10-17 15:20:00,38.1,38.19,38.02,38.05,909054.0,37.1892,37.277,37.1111,37.1404,909054.0
2023-10-17 15:25:00,38.05,38.17,38.03,38.12,721022.0,37.1404,37.2575,37.1208,37.2087,721022.0
2023-10-17 15:30:00,38.12,38.15,38.0,38.02,591713.0,37.2087,37.238,37.0916,37.1111,591713.0
2023-10-17 15:35:00,38.02,38.12,38.01,38.06,378075.0,37.1111,37.2087,37.1013,37.1501,378075.0
2023-10-17 15:40:00,38.06,38.12,38.0,38.03,476351.0,37.1501,37.2087,37.0916,37.1208,476351.0
2023-10-17 15:45:00,38.03,38.1,38.0,38.06,530710.0,37.1208,37.1892,37.0916,37.1501,530710.0
2023-10-17 15:50:00,38.05,38.28,38.02,38.26,1460473.0,37.1404,37.3649,37.1111,37.3453,1460473.0
2023-10-17 15:55:00,38.27,38.33,38.22,38.3,1717737.0,37.3551,37.4137,37.3063,37.3844,1717737.0
2023-10-18 09:30:00,37.47,37.96,37.43,37.92,3713173.0,36.5742,37.0525,36.5352,37.0135,3713173.0
2023-10-18 09:35:00,37.93,37.99,37.58,37.64,2751952.0,37.0232,37.0818,36.6816,36.7402,2751952.0
2023-10-18 09:40:00,37.63,37.65,37.5,37.51,1827876.0,36.7304,36.7499,36.6035,36.6133,1827876.0
2023-10-18 09:45:00,37.51,37.74,37.41,37.58,2059910.0,36.6133,36.8378,36.5157,36.6816,2059910.0
2023-10-18 09:50:00,37.58,37.72,37.48,37.7,1388853.0,36.6816,36.8183,36.584,36.7987,1388853.0
2023-10-18 09:55:00,37.69,37.81,37.63,37.73,1567939.0,36.789,36.9061,36.7304,36.828,1567939.0
2023-10-18 10:00:00,37.73,37.76,37.41,37.61,2052607.0,36.828,36.8573,36.5157,36.7109,2052607.0
2023-10-18 10:05:00,37.62,37.93,37.59,37.69,2326039.0,36.7206,37.0232,36.6914,36.789,2326039.0
2023-10-18 10:10:00,37.7,37.73,37.59,37.69,1321885.0,36.7987,36.828,36.6914,36.789,1321885.0
2023-10-18 10:15:00,37.69,38.04,37.66,38.0,2432053.0,36.789,37.1306,36.7597,37.0916,2432053.0
2023-10-18 10:20:00,38.0,38.18,37.99,38.11,2087361.0,37.0916,37.2673,37.0818,37.1989,2087361.0
2023-10-18 10:25:00,38.12,38.12,37.66,37.68,1861627.0,37.2087,37.2087,36.7597,36.7792,1861627.0
2023-10-18 10:30:00,37.67,37.68,37.45,37.48,2156904.0,36.7695,36.7792,36.5547,36.584,2156904.0
2023-10-18 10:35:00,37.48,37.52,37.28,37.38,2228245.0,36.584,36.623,36.3888,36.4864,2228245.0
2023-10-18 10:40:00,37.39,37.51,37.31,37.45,1903266.0,36.4961,36.6133,36.4181,36.5547,1903266.0
2023-10-18 10:45:00,37.46,37.55,37.39,37.4,1348014.0,36.5645,36.6523,36.4961,36.5059,1348014.0
2023-10-18 10:50:00,37.39,37.42,37.22,37.23,2061394.0,36.4961,36.5254,36.3302,36.34,2061394.0
2023-10-18 10:55:00,37.22,37.31,37.19,37.25,1300807.0,36.3302,36.4181,36.3009,36.3595,1300807.0
2023-10-18 11:00:00,37.25,37.5,37.23,37.43,1322935.0,36.3595,36.6035,36.34,36.5352,1322935.0
2023-10-18 11:05:00,37.44,37.44,37.24,37.27,1043934.0,36.545,36.545,36.3497,36.379,1043934.0
2023-10-18 11:10:00,37.27,37.41,37.24,37.35,1118611.0,36.379,36.5157,36.3497,36.4571,1118611.0
2023-10-18 11:15:00,37.36,37.59,37.35,37.52,1702024.0,36.4669,36.6914,36.4571,36.623,1702024.0
2023-10-18 11:20:00,37.51,37.56,37.4,37.5,1228699.0,36.6133,36.6621,36.5059,36.6035,1228699.0
2023-10-18 11:25:00,37.5,37.69,37.44,37.47,1502731.0,36.6035,36.789,36.545,36.5742,1502731.0
2023-10-18 11:30:00,37.48,37.58,37.42,37.48,1381774.0,36.584,36.6816,36.5254,36.584,1381774.0
2023-10-18 11:35:00,37.48,37.67,37.45,37.59,1555616.0,36.584,36.7695,36.5547,36.6914,1555616.0
2023-10-18 11:40:00,37.59,37.65,37.43,37.45,1295831.0,36.6914,36.7499,36.5352,36.5547,1295831.0
2023-10-18 11:45:00,37.45,37.5,37.37,37.46,1050840.0,36.5547,36.6035,36.4766,36.5645,1050840.0
2023-10-18 11:50:00,37.45,37.59,37.45,37.52,1530912.0,36.5547,36.6914,36.5547,36.623,1530912.0
2023-10-18 11:55:00,37.52,37.66,37.44,37.46,1330366.0,36.623,36.7597,36.545,36.5645,1330366.0
2023-10-18 12:00:00,37.46,37.79,37.33,37.75,3200823.0,36.5645,36.8866,36.4376,36.8475,3200823.0
2023-10-18 12:05:00,37.75,37.78,37.54,37.75,1597954.0,36.8475,36.8768,36.6426,36.8475,1597954.0
2023-10-18 12:10:00,37.75,37.82,37.56,37.6,1727323.0,36.8475,36.9159,36.6621,36.7011,1727323.0
2023-10-18 12:15:00,37.6,37.64,37.42,37.44,1062788.0,36.7011,36.7402,36.5254,36.545,1062788.0
2023-10-18 12:20:00,37.44,37.48,37.32,37.36,1554506.0,36.545,36.584,36.4278,36.4669,1554506.0
2023-10-18 12:25:00,37.36,37.44,37.3,37.34,1269596.0,36.4669,36.545,36.4083,36.4473,1269596.0
2023-10-18 12:30:00,37.35,37.42,37.31,37.31,577386.0,36.4571,36.5254,36.4181,36.4181,577386.0
2023-10-18 12:35:00,37.31,37.39,37.2,37.22,1354432.0,36.4181,36.4961,36.3107,36.3302,1354432.0
2023-10-18 12:40:00,37.22,37.39,37.21,37.31,1132627.0,36.3302,36.4961,36.3204,36.4181,1132627.0
2023-10-18 12:45:00,37.31,37.34,37.17,37.22,1205614.0,36.4181,36.4473,36.2814,36.3302,1205614.0
2023-10-18 12:50:00,37.22,37.22,37.11,37.12,1053924.0,36.3302,36.3302,36.2228,36.2326,1053924.0
2023-10-18 12:55:00,37.13,37.21,37.1,37.16,818395.0,36.2424,36.3204,36.2131,36.2716,818395.0
2023-10-18 13:00:00,37.16,37.53,37.03,37.52,3789351.0,36.2716,36.6328,36.1448,36.623,3789351.0
2023-10-18 13:05:00,37.52,37.57,37.39,37.52,2114749.0,36.623,36.6718,36.4961,36.623,2114749.0
2023-10-18 13:10:00,37.52,37.71,37.41,37.66,2367265.0,36.623,36.8085,36.5157,36.7597,2367265.0
2023-10-18 13:15:00,37.65,37.79,37.6,37.65,2732347.0,36.7499,36.8866,36.7011,36.7499,2732347.0
2023-10-18 13:20:00,37.65,37.7,37.58,37.62,1045388.0,36.7499,36.7987,36.6816,36.7206,1045388.0
2023-10-18 13:25:00,37.62,37.66,37.53,37.59,765552.0,36.7206,36.7597,36.6328,36.6914,765552.0
2023-10-18 13:30:00,37.59,37.59,37.27,37.3,1306343.0,36.6914,36.6914,36.379,36.4083,1306343.0
2023-10-18 13:35:00,37.3,37.3,37.02,37.06,1915430.0,36.4083,36.4083,36.135,36.174,1915430.0
2023-10-18 13:40:00,37.06,37.14,37.02,37.14,1492080.0,36.174,36.2521,36.135,36.2521,1492080.0
2023-10-18 13:45:00,37.13,37.14,36.98,37.13,1515154.0,36.2424,36.2521,36.0959,36.2424,1515154.0
2023-10-18 13:50:00,37.13,37.25,37.11,37.22,1224853.0,36.2424,36.3595,36.2228,36.3302,1224853.0
2023-10-18 13:55:00,37.21,37.4,37.17,37.34,1061034.0,36.3204,36.5059,36.2814,36.4473,1061034.0
2023-10-18 14:00:00,37.35,37.37,37.2,37.31,1384616.0,36.4571,36.4766,36.3107,36.4181,1384616.0
2023-10-18 14:05:00,37.32,37.53,37.18,37.43,1754360.0,36.4278,36.6328,36.2912,36.5352,1754360.0
2023-10-18 14:10:00,37.44,37.44,37.22,37.27,995856.0,36.545,36.545,36.3302,36.379,995856.0
2023-10-18 14:15:00,37.27,37.27,37.09,37.11,1124834.0,36.379,36.379,36.2033,36.2228,1124834.0
2023-10-18 14:20:00,37.12,37.23,37.08,37.19,723749.0,36.2326,36.34,36.1936,36.3009,723749.0
2023-10-18 14:25:00,37.19,37.26,37.12,37.23,680313.0,36.3009,36.3693,36.2326,36.34,680313.0
2023-10-18 14:30:00,37.23,37.37,37.19,37.22,964673.0,36.34,36.4766,36.3009,36.3302,964673.0
2023-10-18 14:35:00,37.22,37.22,37.07,37.08,977376.0,36.3302,36.3302,36.1838,36.1936,977376.0
2023-10-18 14:40:00,37.08,37.13,36.99,37.05,1142147.0,36.1936,36.2424,36.1057,36.1643,1142147.0
2023-10-18 14:45:00,37.05,37.11,36.95,36.96,1259566.0,36.1643,36.2228,36.0667,36.0764,1259566.0
2023-10-18 14:50:00,36.96,36.99,36.83,36.9,1714809.0,36.0764,36.1057,35.9495,36.0179,1714809.0
2023-10-18 14:55:00,36.89,37.05,36.88,36.96,1196158.0,36.0081,36.1643,35.9983,36.0764,1196158.0
2023-10-18 15:00:00,36.96,36.96,36.79,36.83,1363717.0,36.0764,36.0764,35.9105,35.9495,1363717.0
2023-10-18 15:05:00,36.83,36.87,36.69,36.76,1382026.0,35.9495,35.9886,35.8129,35.8812,1382026.0
2023-10-18 15:10:00,36.77,36.82,36.74,36.75,919829.0,35.891,35.9398,35.8617,35.8714,919829.0
2023-10-18 15:15:00,36.76,36.85,36.68,36.78,952130.0,35.8812,35.9691,35.8031,35.9007,952130.0
2023-10-18 15:20:00,36.79,36.87,36.74,36.84,938977.0,35.9105,35.9886,35.8617,35.9593,938977.0
2023-10-18 15:25:00,36.84,36.86,36.66,36.7,1034239.0,35.9593,35.9788,35.7836,35.8226,1034239.0
2023-10-18 15:30:00,36.7,36.78,36.67,36.77,1051402.0,35.8226,35.9007,35.7934,35.891,1051402.0
2023-10-18 15:35:00,36.77,36.82,36.68,36.71,1118373.0,35.891,35.9398,35.8031,35.8324,1118373.0
2023-10-18 15:40:00,36.7,36.74,36.59,36.6,1288185.0,35.8226,35.8617,35.7153,35.725,1288185.0
2023-10-18 15:45:00,36.59,36.6,36.33,36.43,2941150.0,35.7153,35.725,35.4615,35.5591,2941150.0
2023-10-18 15:50:00,36.43,36.66,36.43,36.66,1964992.0,35.5591,35.7836,35.5591,35.7836,1964992.0
2023-10-18 15:55:00,36.65,36.77,36.62,36.67,2418016.0,35.7738,35.891,35.7446,35.7934,2418016.0
2023-10-19 09:30:00,37.15,37.31,37.04,37.07,3318244.0,36.2619,36.4181,36.1545,36.1838,3318244.0
2023-10-19 09:35:00,37.08,37.11,36.77,36.86,2623258.0,36.1936,36.2228,35.891,35.9788,2623258.0
2023-10-19 09:40:00,36.86,36.87,36.66,36.76,2284523.0,35.9788,35.9886,35.7836,35.8812,2284523.0
2023-10-19 09:45:00,36.76,36.86,36.69,36.8,2076392.0,35.8812,35.9788,35.8129,35.9203,2076392.0
2023-10-19 09:50:00,36.81,37.07,36.78,36.95,4539822.0,35.93,36.1838,35.9007,36.0667,4539822.0
2023-10-19 09:55:00,36.95,36.99,36.77,36.94,2400175.0,36.0667,36.1057,35.891,36.0569,2400175.0
2023-10-19 10:00:00,36.94,37.02,36.76,36.83,3031853.0,36.0569,36.135,35.8812,35.9495,3031853.0
2023-10-19 10:05:00,36.82,37.05,36.81,36.91,2208903.0,35.9398,36.1643,35.93,36.0276,2208903.0
2023-10-19 10:10:00,36.91,37.29,36.91,37.21,3105436.0,36.0276,36.3985,36.0276,36.3204,3105436.0
2023-10-19 10:15:00,37.21,37.24,36.94,36.99,2121849.0,36.3204,36.3497,36.0569,36.1057,2121849.0
2023-10-19 10:20:00,36.99,37.07,36.78,36.94,1526656.0,36.1057,36.1838,35.9007,36.0569,1526656.0
2023-10-19 10:25:00,36.93,36.95,36.53,36.54,2051550.0,36.0471,36.0667,35.6567,35.6665,2051550.0
2023-10-19 10:30:00,36.53,36.64,36.49,36.63,2374586.0,35.6567,35.7641,35.6177,35.7543,2374586.0
2023-10-19 10:35:00,36.63,36.85,36.61,36.78,2652372.0,35.7543,35.9691,35.7348,35.9007,2652372.0
2023-10-19 10:40:00,36.77,36.89,36.7,36.79,2020129.0,35.891,36.0081,35.8226,35.9105,2020129.0
2023-10-19 10:45:00,36.79,36.83,36.68,36.74,920447.0,35.9105,35.9495,35.8031,35.8617,920447.0
2023-10-19 10:50:00,36.73,36.87,36.59,36.67,1528910.0,35.8519,35.9886,35.7153,35.7934,1528910.0
2023-10-19 10:55:00,36.66,36.8,36.57,36.62,1416040.0,35.7836,35.9203,35.6957,35.7446,1416040.0
2023-10-19 11:00:00,36.62,36.77,36.54,36.66,1093265.0,35.7446,35.891,35.6665,35.7836,1093265.0
2023-10-19 11:05:00,36.67,36.73,36.5,36.59,1118866.0,35.7934,35.8519,35.6274,35.7153,1118866.0
2023-10-19 11:10:00,36.59,36.67,36.46,36.5,980626.0,35.7153,35.7934,35.5884,35.6274,980626.0
2023-10-19 11:15:00,36.49,36.52,36.27,36.4,2051703.0,35.6177,35.6469,35.4029,35.5298,2051703.0
2023-10-19 11:20:00,36.39,36.42,36.26,36.42,1324318.0,35.5201,35.5493,35.3932,35.5493,1324318.0
2023-10-19 11:25:00,36.42,36.63,36.4,36.61,1561486.0,35.5493,35.7543,35.5298,35.7348,1561486.0
2023-10-19 11:30:00,36.61,36.67,36.54,36.66,958995.0,35.7348,35.7934,35.6665,35.7836,958995.0
2023-10-19 11:35:00,36.66,36.76,36.62,36.69,1319868.0,35.7836,35.8812,35.7446,35.8129,1319868.0
2023-10-19 11:40:00,36.69,36.84,36.68,36.84,1449826.0,35.8129,35.9593,35.8031,35.9593,1449826.0
2023-10-19 11:45:00,36.84,36.98,36.81,36.94,1685798.0,35.9593,36.0959,35.93,36.0569,1685798.0
2023-10-19 11:50:00,36.93,36.94,36.83,36.85,1189125.0,36.0471,36.0569,35.9495,35.9691,1189125.0
2023-10-19 11:55:00,36.85,36.88,36.75,36.77,1169731.0,35.9691,35.9983,35.8714,35.891,1169731.0
2023-10-19 12:00:00,36.78,37.42,36.53,37.11,8652995.0,35.9007,36.5254,35.6567,36.2228,8652995.0
2023-10-19 12:05:00,37.11,37.2,36.84,36.86,2865429.0,36.2228,36.3107,35.9593,35.9788,2865429.0
2023-10-19 12:10:00,36.86,36.99,36.77,36.81,1899763.0,35.9788,36.1057,35.891,35.93,1899763.0
2023-10-19 12:15:00,36.82,37.22,36.75,37.15,2324841.0,35.9398,36.3302,35.8714,36.2619,2324841.0
2023-10-19 12:20:00,37.15,37.51,37.13,37.35,3639857.0,36.2619,36.6133,36.2424,36.4571,3639857.0
2023-10-19 12:25:00,37.36,37.37,36.69,36.78,3500379.0,36.4669,36.4766,35.8129,35.9007,3500379.0
2023-10-19 12:30:00,36.78,36.84,36.18,36.24,3773634.0,35.9007,35.9593,35.3151,35.3736,3773634.0
2023-10-19 12:35:00,36.24,36.25,35.97,36.17,5068169.0,35.3736,35.3834,35.1101,35.3053,5068169.0
2023-10-19 12:40:00,36.17,36.46,36.04,36.21,4217259.0,35.3053,35.5884,35.1784,35.3444,4217259.0
2023-10-19 12:45:00,36.21,36.76,36.19,36.73,3946420.0,35.3444,35.8812,35.3248,35.8519,3946420.0
2023-10-19 12:50:00,36.74,36.95,36.53,36.92,4993260.0,35.8617,36.0667,35.6567,36.0374,4993260.0
2023-10-19 12:55:00,36.93,37.04,36.77,36.91,2556786.0,36.0471,36.1545,35.891,36.0276,2556786.0
2023-10-19 13:00:00,36.92,37.22,36.91,37.02,3005618.0,36.0374,36.3302,36.0276,36.135,3005618.0
2023-10-19 13:05:00,37.03,37.37,36.98,37.24,3164308.0,36.1448,36.4766,36.0959,36.3497,3164308.0
2023-10-19 13:10:00,37.25,37.37,37.17,37.2,2196987.0,36.3595,36.4766,36.2814,36.3107,2196987.0
2023-10-19 13:15:00,37.2,37.33,37.03,37.21,2370521.0,36.3107,36.4376,36.1448,36.3204,2370521.0
2023-10-19 13:20:00,37.21,37.27,36.94,36.97,2190253.0,36.3204,36.379,36.0569,36.0862,2190253.0
2023-10-19 13:25:00,36.98,37.06,36.83,36.98,1696499.0,36.0959,36.174,35.9495,36.0959,1696499.0
2023-10-19 13:30:00,36.98,37.15,36.78,36.82,1670550.0,36.0959,36.2619,35.9007,35.9398,1670550.0
2023-10-19 13:35:00,36.83,36.86,36.43,36.5,1931220.0,35.9495,35.9788,35.5591,35.6274,1931220.0
2023-10-19 13:40:00,36.5,36.52,36.32,36.37,1454943.0,35.6274,35.6469,35.4517,35.5005,1454943.0
2023-10-19 13:45:00,36.37,36.45,36.3,36.36,1385162.0,35.5005,35.5786,35.4322,35.4908,1385162.0
2023-10-19 13:50:00,36.37,36.5,36.33,36.41,1173830.0,35.5005,35.6274,35.4615,35.5396,1173830.0
2023-10-19 13:55:00,36.41,36.63,36.38,36.45,1956119.0,35.5396,35.7543,35.5103,35.5786,1956119.0
2023-10-19 14:00:00,36.44,36.61,36.34,36.47,1692810.0,35.5689,35.7348,35.4712,35.5981,1692810.0
2023-10-19 14:05:00,36.47,36.55,36.35,36.42,1252477.0,35.5981,35.6762,35.481,35.5493,1252477.0
2023-10-19 14:10:00,36.43,36.6,36.42,36.49,1929371.0,35.5591,35.725,35.5493,35.6177,1929371.0
2023-10-19 14:15:00,36.49,36.65,36.38,36.54,1708722.0,35.6177,35.7738,35.5103,35.6665,1708722.0
2023-10-19 14:20:00,36.55,36.63,36.35,36.4,1999025.0,35.6762,35.7543,35.481,35.5298,1999025.0
2023-10-19 14:25:00,36.41,36.54,36.38,36.42,1926701.0,35.5396,35.6665,35.5103,35.5493,1926701.0
2023-10-19 14:30:00,36.43,36.43,36.0,36.0,2618810.0,35.5591,35.5591,35.1394,35.1394,2618810.0
2023-10-19 14:35:00,36.01,36.02,35.84,35.96,2922376.0,35.1491,35.1589,34.9832,35.1003,2922376.0
2023-10-19 14:40:00,35.95,35.96,35.77,35.79,1483486.0,35.0906,35.1003,34.9149,34.9344,1483486.0
2023-10-19 14:45:00,35.79,35.87,35.7,35.76,1703846.0,34.9344,35.0125,34.8465,34.9051,1703846.0
2023-10-19 14:50:00,35.75,35.84,35.71,35.75,1062713.0,34.8954,34.9832,34.8563,34.8954,1062713.0
2023-10-19 14:55:00,35.73,35.93,35.67,35.73,1706120.0,34.8758,35.071,34.8173,34.8758,1706120.0
2023-10-19 15:00:00,35.73,35.98,35.71,35.94,1493611.0,34.8758,35.1199,34.8563,35.0808,1493611.0
2023-10-19 15:05:00,35.95,36.0,35.82,35.84,1387832.0,35.0906,35.1394,34.9637,34.9832,1387832.0
2023-10-19 15:10:00,35.84,35.92,35.76,35.77,1224583.0,34.9832,35.0613,34.9051,34.9149,1224583.0
2023-10-19 15:15:00,35.77,35.84,35.68,35.83,1105700.0,34.9149,34.9832,34.827,34.9734,1105700.0
2023-10-19 15:20:00,35.83,35.86,35.66,35.75,1182240.0,34.9734,35.0027,34.8075,34.8954,1182240.0
2023-10-19 15:25:00,35.75,35.77,35.62,35.75,1574471.0,34.8954,34.9149,34.7685,34.8954,1574471.0
2023-10-19 15:30:00,35.76,35.89,35.69,35.86,1678067.0,34.9051,35.032,34.8368,35.0027,1678067.0
2023-10-19 15:35:00,35.85,35.89,35.74,35.75,1163718.0,34.993,35.032,34.8856,34.8954,1163718.0
2023-10-19 15:40:00,35.75,35.76,35.45,35.48,1973362.0,34.8954,34.9051,34.6025,34.6318,1973362.0
2023-10-19 15:45:00,35.48,35.74,35.44,35.72,2290596.0,34.6318,34.8856,34.5928,34.8661,2290596.0
2023-10-19 15:50:00,35.72,35.9,35.7,35.84,3317055.0,34.8661,35.0418,34.8465,34.9832,3317055.0
2023-10-19 15:55:00,35.84,35.86,35.67,35.68,2762457.0,34.9832,35.0027,34.8173,34.827,2762457.0
2023-10-20 09:30:00,35.52,35.53,35.15,35.23,2856535.0,34.6709,34.6806,34.3097,34.3878,2856535.0
2023-10-20 09:35:00,35.23,35.48,35.16,35.45,3954894.0,34.3878,34.6318,34.3195,34.6025,3954894.0
2023-10-20 09:40:00,35.44,35.7,35.42,35.51,3580761.0,34.5928,34.8465,34.5732,34.6611,3580761.0
2023-10-20 09:45:00,35.51,35.7,35.4,35.58,2830164.0,34.6611,34.8465,34.5537,34.7294,2830164.0
2023-10-20 09:50:00,35.58,35.58,35.3,35.5,2708955.0,34.7294,34.7294,34.4561,34.6513,2708955.0
2023-10-20 09:55:00,35.5,35.57,35.35,35.35,1643362.0,34.6513,34.7197,34.5049,34.5049,1643362.0
2023-10-20 10:00:00,35.35,35.52,35.25,35.39,2007578.0,34.5049,34.6709,34.4073,34.544,2007578.0
2023-10-20 10:05:00,35.39,35.48,35.18,35.27,1777150.0,34.544,34.6318,34.339,34.4268,1777150.0
2023-10-20 10:10:00,35.28,35.31,34.95,34.96,2946513.0,34.4366,34.4659,34.1145,34.1242,2946513.0
2023-10-20 10:15:00,34.96,35.17,34.93,35.05,2138788.0,34.1242,34.3292,34.095,34.2121,2138788.0
2023-10-20 10:20:00,35.05,35.08,34.88,34.93,1820840.0,34.2121,34.2414,34.0462,34.095,1820840.0
2023-10-20 10:25:00,34.94,34.96,34.79,34.83,1672904.0,34.1047,34.1242,33.9583,33.9973,1672904.0
2023-10-20 10:30:00,34.82,34.89,34.63,34.85,2412143.0,33.9876,34.0559,33.8021,34.0169,2412143.0
2023-10-20 10:35:00,34.86,34.9,34.64,34.66,2064925.0,34.0266,34.0657,33.8119,33.8314,2064925.0
2023-10-20 10:40:00,34.66,34.71,34.56,34.58,1469500.0,33.8314,33.8802,33.7338,33.7533,1469500.0
2023-10-20 10:45:00,34.57,34.62,34.47,34.58,2098354.0,33.7436,33.7924,33.646,33.7533,2098354.0
2023-10-20 10:50:00,34.58,34.59,34.37,34.39,1882130.0,33.7533,33.7631,33.5483,33.5679,1882130.0
2023-10-20 10:55:00,34.39,34.4,34.23,34.23,2093408.0,33.5679,33.5776,33.4117,33.4117,2093408.0
2023-10-20 11:00:00,34.23,34.4,34.22,34.38,1548503.0,33.4117,33.5776,33.4019,33.5581,1548503.0
2023-10-20 11:05:00,34.38,34.53,34.37,34.42,2171470.0,33.5581,33.7045,33.5483,33.5971,2171470.0
2023-10-20 11:10:00,34.41,34.42,34.25,34.38,2154841.0,33.5874,33.5971,33.4312,33.5581,2154841.0
2023-10-20 11:15:00,34.39,34.42,34.18,34.23,2210704.0,33.5679,33.5971,33.3629,33.4117,2210704.0
2023-10-20 11:20:00,34.23,34.27,34.16,34.2,1375097.0,33.4117,33.4507,33.3434,33.3824,1375097.0
2023-10-20 11:25:00,34.2,34.24,34.12,34.2,1501596.0,33.3824,33.4215,33.3043,33.3824,1501596.0
2023-10-20 11:30:00,34.2,34.2,34.08,34.16,1599530.0,33.3824,33.3824,33.2653,33.3434,1599530.0
2023-10-20 11:35:00,34.17,34.31,34.13,34.27,1541232.0,33.3531,33.4898,33.3141,33.4507,1541232.0
2023-10-20 11:40:00,34.26,34.37,34.21,34.25,1551405.0,33.441,33.5483,33.3922,33.4312,1551405.0
2023-10-20 11:45:00,34.25,34.45,34.22,34.43,2150383.0,33.4312,33.6264,33.4019,33.6069,2150383.0
2023-10-20 11:50:00,34.43,34.49,34.37,34.45,1738742.0,33.6069,33.6655,33.5483,33.6264,1738742.0
2023-10-20 11:55:00,34.45,34.65,34.44,34.55,2281335.0,33.6264,33.8216,33.6167,33.724,2281335.0
2023-10-20 12:00:00,34.55,34.58,34.38,34.44,1576416.0,33.724,33.7533,33.5581,33.6167,1576416.0
2023-10-20 12:05:00,34.44,34.48,34.35,34.37,943851.0,33.6167,33.6557,33.5288,33.5483,943851.0
2023-10-20 12:10:00,34.37,34.42,34.28,34.33,1089783.0,33.5483,33.5971,33.4605,33.5093,1089783.0
2023-10-20 12:15:00,34.32,34.46,34.28,34.45,1156236.0,33.4995,33.6362,33.4605,33.6264,1156236.0
2023-10-20 12:20:00,34.46,34.6,34.43,34.55,1880642.0,33.6362,33.7728,33.6069,33.724,1880642.0
2023-10-20 12:25:00,34.54,34.54,34.4,34.41,955343.0,33.7143,33.7143,33.5776,33.5874,955343.0
2023-10-20 12:30:00,34.41,34.6,34.41,34.59,1169071.0,33.5874,33.7728,33.5874,33.7631,1169071.0
2023-10-20 12:35:00,34.59,34.69,34.54,34.59,1401131.0,33.7631,33.8607,33.7143,33.7631,1401131.0
2023-10-20 12:40:00,34.59,34.6,34.48,34.52,943152.0,33.7631,33.7728,33.6557,33.6948,943152.0
2023-10-20 12:45:00,34.51,34.74,34.51,34.73,1524081.0,33.685,33.9095,33.685,33.8997,1524081.0
2023-10-20 12:50:00,34.73,34.77,34.63,34.7,1159738.0,33.8997,33.9388,33.8021,33.8705,1159738.0
2023-10-20 12:55:00,34.7,34.93,34.69,34.89,1881233.0,33.8705,34.095,33.8607,34.0559,1881233.0
2023-10-20 13:00:00,34.9,34.93,34.78,34.8,1305450.0,34.0657,34.095,33.9485,33.9681,1305450.0
2023-10-20 13:05:00,34.8,34.83,34.62,34.63,1339499.0,33.9681,33.9973,33.7924,33.8021,1339499.0
2023-10-20 13:10:00,34.63,34.72,34.62,34.69,731022.0,33.8021,33.89,33.7924,33.8607,731022.0
2023-10-20 13:15:00,34.69,35.11,34.63,35.05,3091958.0,33.8607,34.2707,33.8021,34.2121,3091958.0
2023-10-20 13:20:00,35.05,35.09,34.9,34.97,1769973.0,34.2121,34.2511,34.0657,34.134,1769973.0
2023-10-20 13:25:00,34.97,35.0,34.84,34.91,1158686.0,34.134,34.1633,34.0071,34.0754,1158686.0
2023-10-20 13:30:00,34.92,34.97,34.81,34.92,1047097.0,34.0852,34.134,33.9778,34.0852,1047097.0
2023-10-20 13:35:00,34.91,34.99,34.84,34.85,808226.0,34.0754,34.1535,34.0071,34.0169,808226.0
2023-10-20 13:40:00,34.85,35.06,34.84,34.96,1353246.0,34.0169,34.2218,34.0071,34.1242,1353246.0
2023-10-20 13:45:00,34.96,34.99,34.73,34.76,1356018.0,34.1242,34.1535,33.8997,33.929,1356018.0
2023-10-20 13:50:00,34.77,34.89,34.68,34.77,1408358.0,33.9388,34.0559,33.8509,33.9388,1408358.0
2023-10-20 13:55:00,34.77,34.93,34.75,34.92,1013721.0,33.9388,34.095,33.9193,34.0852,1013721.0
2023-10-20 14:00:00,34.91,34.95,34.79,34.83,986596.0,34.0754,34.1145,33.9583,33.9973,986596.0
2023-10-20 14:05:00,34.83,34.89,34.75,34.85,788455.0,33.9973,34.0559,33.9193,34.0169,788455.0
2023-10-20 14:10:00,34.85,34.87,34.59,34.62,1413464.0,34.0169,34.0364,33.7631,33.7924,1413464.0
2023-10-20 14:15:00,34.61,34.66,34.4,34.47,1703933.0,33.7826,33.8314,33.5776,33.646,1703933.0
2023-10-20 14:20:00,34.47,34.54,34.45,34.49,835958.0,33.646,33.7143,33.6264,33.6655,835958.0
2023-10-20 14:25:00,34.49,34.52,34.38,34.42,874993.0,33.6655,33.6948,33.5581,33.5971,874993.0
2023-10-20 14:30:00,34.42,34.5,34.34,34.47,1174237.0,33.5971,33.6752,33.5191,33.646,1174237.0
2023-10-20 14:35:00,34.47,34.58,34.32,34.37,1476286.0,33.646,33.7533,33.4995,33.5483,1476286.0
2023-10-20 14:40:00,34.37,34.43,34.28,34.41,864277.0,33.5483,33.6069,33.4605,33.5874,864277.0
2023-10-20 14:45:00,34.41,34.47,34.34,34.41,1071696.0,33.5874,33.646,33.5191,33.5874,1071696.0
2023-10-20 14:50:00,34.41,34.5,34.35,34.47,860275.0,33.5874,33.6752,33.5288,33.646,860275.0
2023-10-20 14:55:00,34.48,34.61,34.4,34.43,1565256.0,33.6557,33.7826,33.5776,33.6069,1565256.0
2023-10-20 15:00:00,34.43,34.59,34.39,34.48,1407029.0,33.6069,33.7631,33.5679,33.6557,1407029.0
2023-10-20 15:05:00,34.48,34.54,34.32,34.33,932867.0,33.6557,33.7143,33.4995,33.5093,932867.0
2023-10-20 15:10:00,34.33,34.42,34.27,34.39,1196348.0,33.5093,33.5971,33.4507,33.5679,1196348.0
2023-10-20 15:15:00,34.38,34.57,34.34,34.54,1290231.0,33.5581,33.7436,33.5191,33.7143,1290231.0
2023-10-20 15:20:00,34.54,34.54,34.28,34.32,1446813.0,33.7143,33.7143,33.4605,33.4995,1446813.0
2023-10-20 15:25:00,34.31,34.36,34.21,34.34,1329993.0,33.4898,33.5386,33.3922,33.5191,1329993.0
2023-10-20 15:30:00,34.34,34.44,34.33,34.37,1231868.0,33.5191,33.6167,33.5093,33.5483,1231868.0
2023-10-20 15:35:00,34.37,34.41,34.27,34.34,989413.0,33.5483,33.5874,33.4507,33.5191,989413.0
2023-10-20 15:40:00,34.34,34.36,34.15,34.18,1515109.0,33.5191,33.5386,33.3336,33.3629,1515109.0
2023-10-20 15:45:00,34.18,34.26,34.12,34.23,1596955.0,33.3629,33.441,33.3043,33.4117,1596955.0
2023-10-20 15:50:00,34.22,34.24,34.02,34.04,2767316.0,33.4019,33.4215,33.2067,33.2262,2767316.0
2023-10-20 15:55:00,34.04,34.16,34.04,34.1,2828786.0,33.2262,33.3434,33.2262,33.2848,2828786.0
2023-10-23 09:30:00,33.68,33.87,33.47,33.53,4215952.0,32.8748,33.0603,32.6699,32.7284,4215952.0
2023-10-23 09:35:00,33.52,33.54,33.25,33.29,3810740.0,32.7187,32.7382,32.4551,32.4942,3810740.0
2023-10-23 09:40:00,33.28,33.29,33.06,33.12,3186529.0,32.4844,32.4942,32.2697,32.3282,3186529.0
2023-10-23 09:45:00,33.13,33.7,33.09,33.65,4789481.0,32.338,32.8944,32.2989,32.8456,4789481.0
2023-10-23 09:50:00,33.66,33.83,33.54,33.75,2965517.0,32.8553,33.0213,32.7382,32.9432,2965517.0
2023-10-23 09:55:00,33.76,33.95,33.69,33.91,2208429.0,32.9529,33.1384,32.8846,33.0993,2208429.0
2023-10-23 10:00:00,33.9,33.93,33.72,33.91,1928421.0,33.0896,33.1189,32.9139,33.0993,1928421.0
2023-10-23 10:05:00,33.92,34.0,33.85,33.86,1811362.0,33.1091,33.1872,33.0408,33.0505,1811362.0
2023-10-23 10:10:00,33.87,34.07,33.86,34.06,2197656.0,33.0603,33.2555,33.0505,33.2458,2197656.0
2023-10-23 10:15:00,34.05,34.16,33.9,34.14,2176303.0,33.236,33.3434,33.0896,33.3238,2176303.0
2023-10-23 10:20:00,34.15,34.25,34.01,34.22,2051409.0,33.3336,33.4312,33.1969,33.4019,2051409.0
2023-10-23 10:25:00,34.22,34.26,34.1,34.13,1822410.0,33.4019,33.441,33.2848,33.3141,1822410.0
2023-10-23 10:30:00,34.12,34.19,33.91,33.99,2152276.0,33.3043,33.3726,33.0993,33.1774,2152276.0
2023-10-23 10:35:00,33.99,34.2,33.89,34.18,2175716.0,33.1774,33.3824,33.0798,33.3629,2175716.0
2023-10-23 10:40:00,34.17,34.32,34.09,34.29,1763498.0,33.3531,33.4995,33.275,33.4703,1763498.0
2023-10-23 10:45:00,34.29,34.3,34.12,34.18,965363.0,33.4703,33.48,33.3043,33.3629,965363.0
2023-10-23 10:50:00,34.18,34.29,34.14,34.16,1052973.0,33.3629,33.4703,33.3238,33.3434,1052973.0
2023-10-23 10:55:00,34.16,34.36,34.13,34.35,1123933.0,33.3434,33.5386,33.3141,33.5288,1123933.0
2023-10-23 11:00:00,34.36,34.41,34.28,34.33,1684706.0,33.5386,33.5874,33.4605,33.5093,1684706.0
2023-10-23 11:05:00,34.33,34.46,34.27,34.34,1678089.0,33.5093,33.6362,33.4507,33.5191,1678089.0
2023-10-23 11:10:00,34.35,34.53,34.33,34.52,1488478.0,33.5288,33.7045,33.5093,33.6948,1488478.0
2023-10-23 11:15:00,34.52,34.6,34.49,34.58,1411435.0,33.6948,33.7728,33.6655,33.7533,1411435.0
2023-10-23 11:20:00,34.58,34.69,34.56,34.61,1891163.0,33.7533,33.8607,33.7338,33.7826,1891163.0
2023-10-23 11:25:00,34.61,34.68,34.57,34.64,960290.0,33.7826,33.8509,33.7436,33.8119,960290.0
2023-10-23 11:30:00,34.64,34.7,34.58,34.68,1018386.0,33.8119,33.8705,33.7533,33.8509,1018386.0
2023-10-23 11:35:00,34.67,34.82,34.62,34.8,1559602.0,33.8412,33.9876,33.7924,33.9681,1559602.0
2023-10-23 11:40:00,34.79,34.8,34.62,34.63,1346095.0,33.9583,33.9681,33.7924,33.8021,1346095.0
2023-10-23 11:45:00,34.64,34.68,34.54,34.62,1461055.0,33.8119,33.8509,33.7143,33.7924,1461055.0
2023-10-23 11:50:00,34.62,34.69,34.58,34.63,837014.0,33.7924,33.8607,33.7533,33.8021,837014.0
2023-10-23 11:55:00,34.62,34.77,34.59,34.76,940086.0,33.7924,33.9388,33.7631,33.929,940086.0
2023-10-23 12:00:00,34.76,34.78,34.67,34.7,952869.0,33.929,33.9485,33.8412,33.8705,952869.0
2023-10-23 12:05:00,34.69,34.87,34.68,34.84,1111379.0,33.8607,34.0364,33.8509,34.0071,1111379.0
2023-10-23 12:10:00,34.85,34.91,34.78,34.83,1104895.0,34.0169,34.0754,33.9485,33.9973,1104895.0
2023-10-23 12:15:00,34.83,34.94,34.75,34.76,1365029.0,33.9973,34.1047,33.9193,33.929,1365029.0
2023-10-23 12:20:00,34.76,34.89,34.67,34.89,1714813.0,33.929,34.0559,33.8412,34.0559,1714813.0
2023-10-23 12:25:00,34.89,34.96,34.85,34.93,985429.0,34.0559,34.1242,34.0169,34.095,985429.0
2023-10-23 12:30:00,34.93,34.95,34.82,34.85,902450.0,34.095,34.1145,33.9876,34.0169,902450.0
2023-10-23 12:35:00,34.85,35.03,34.82,34.98,1252988.0,34.0169,34.1926,33.9876,34.1438,1252988.0
2023-10-23 12:40:00,34.98,35.0,34.89,34.91,1168833.0,34.1438,34.1633,34.0559,34.0754,1168833.0
2023-10-23 12:45:00,34.9,34.98,34.9,34.94,713256.0,34.0657,34.1438,34.0657,34.1047,713256.0
2023-10-23 12:50:00,34.95,35.04,34.94,35.02,1153891.0,34.1145,34.2023,34.1047,34.1828,1153891.0
2023-10-23 12:55:00,35.02,35.4,35.01,35.4,2565693.0,34.1828,34.5537,34.173,34.5537,2565693.0
2023-10-23 13:00:00,35.4,35.41,35.17,35.22,1770458.0,34.5537,34.5635,34.3292,34.378,1770458.0
2023-10-23 13:05:00,35.22,35.27,35.2,35.21,890702.0,34.378,34.4268,34.3585,34.3683,890702.0
2023-10-23 13:10:00,35.22,35.23,35.06,35.14,1463436.0,34.378,34.3878,34.2218,34.2999,1463436.0
2023-10-23 13:15:00,35.13,35.15,34.93,34.95,1498406.0,34.2902,34.3097,34.095,34.1145,1498406.0
2023-10-23 13:20:00,34.96,35.09,34.91,35.01,1539362.0,34.1242,34.2511,34.0754,34.173,1539362.0
2023-10-23 13:25:00,35.0,35.03,34.93,34.99,822981.0,34.1633,34.1926,34.095,34.1535,822981.0
2023-10-23 13:30:00,34.99,35.07,34.9,35.04,1155686.0,34.1535,34.2316,34.0657,34.2023,1155686.0
2023-10-23 13:35:00,35.05,35.13,35.03,35.09,855228.0,34.2121,34.2902,34.1926,34.2511,855228.0
2023-10-23 13:40:00,35.09,35.16,35.05,35.13,787795.0,34.2511,34.3195,34.2121,34.2902,787795.0
2023-10-23 13:45:00,35.13,35.28,35.07,35.22,896416.0,34.2902,34.4366,34.2316,34.378,896416.0
2023-10-23 13:50:00,35.23,35.26,35.14,35.14,800080.0,34.3878,34.4171,34.2999,34.2999,800080.0
2023-10-23 13:55:00,35.14,35.15,34.96,35.02,1095837.0,34.2999,34.3097,34.1242,34.1828,1095837.0
2023-10-23 14:00:00,35.02,35.08,34.93,35.08,1335719.0,34.1828,34.2414,34.095,34.2414,1335719.0
2023-10-23 14:05:00,35.08,35.17,35.07,35.15,1001784.0,34.2414,34.3292,34.2316,34.3097,1001784.0
2023-10-23 14:10:00,35.15,35.15,34.99,35.04,1146892.0,34.3097,34.3097,34.1535,34.2023,1146892.0
2023-10-23 14:15:00,35.04,35.07,34.87,34.9,1129356.0,34.2023,34.2316,34.0364,34.0657,1129356.0
2023-10-23 14:20:00,34.91,34.98,34.81,34.92,1297294.0,34.0754,34.1438,33.9778,34.0852,1297294.0
2023-10-23 14:25:00,34.92,34.99,34.89,34.92,592951.0,34.0852,34.1535,34.0559,34.0852,592951.0
2023-10-23 14:30:00,34.92,34.95,34.8,34.81,951144.0,34.0852,34.1145,33.9681,33.9778,951144.0
2023-10-23 14:35:00,34.8,34.95,34.78,34.95,774340.0,33.9681,34.1145,33.9485,34.1145,774340.0
2023-10-23 14:40:00,34.95,35.04,34.79,34.85,1407370.0,34.1145,34.2023,33.9583,34.0169,1407370.0
2023-10-23 14:45:00,34.85,35.0,34.79,34.94,907203.0,34.0169,34.1633,33.9583,34.1047,907203.0
2023-10-23 14:50:00,34.93,34.95,34.82,34.93,561888.0,34.095,34.1145,33.9876,34.095,561888.0
2023-10-23 14:55:00,34.93,34.96,34.76,34.89,783649.0,34.095,34.1242,33.929,34.0559,783649.0
2023-10-23 15:00:00,34.89,35.03,34.88,35.01,1269729.0,34.0559,34.1926,34.0462,34.173,1269729.0
2023-10-23 15:05:00,35.02,35.05,34.86,34.93,1097848.0,34.1828,34.2121,34.0266,34.095,1097848.0
2023-10-23 15:10:00,34.93,34.93,34.64,34.81,2149859.0,34.095,34.095,33.8119,33.9778,2149859.0
2023-10-23 15:15:00,34.81,34.86,34.77,34.83,736223.0,33.9778,34.0266,33.9388,33.9973,736223.0
2023-10-23 15:20:00,34.83,34.84,34.56,34.64,1471427.0,33.9973,34.0071,33.7338,33.8119,1471427.0
2023-10-23 15:25:00,34.63,34.73,34.57,34.61,1012768.0,33.8021,33.8997,33.7436,33.7826,1012768.0
2023-10-23 15:30:00,34.6,34.61,34.49,34.57,1532325.0,33.7728,33.7826,33.6655,33.7436,1532325.0
2023-10-23 15:35:00,34.57,34.58,34.42,34.46,882284.0,33.7436,33.7533,33.5971,33.6362,882284.0
2023-10-23 15:40:00,34.46,34.57,34.44,34.51,1407151.0,33.6362,33.7436,33.6167,33.685,1407151.0
2023-10-23 15:45:00,34.51,34.6,34.46,34.6,1556960.0,33.685,33.7728,33.6362,33.7728,1556960.0
2023-10-23 15:50:00,34.6,34.6,34.37,34.38,1879489.0,33.7728,33.7728,33.5483,33.5581,1879489.0
2023-10-23 15:55:00,34.38,34.46,34.33,34.38,2017403.0,33.5581,33.6362,33.5093,33.5581,2017403.0
2023-10-24 09:30:00,34.9,35.15,34.78,35.13,4622519.0,34.0657,34.3097,33.9485,34.2902,4622519.0
2023-10-24 09:35:00,35.14,35.18,34.94,35.13,3749953.0,34.2999,34.339,34.1047,34.2902,3749953.0
2023-10-24 09:40:00,35.14,35.31,35.07,35.2,2861804.0,34.2999,34.4659,34.2316,34.3585,2861804.0
2023-10-24 09:45:00,35.2,35.2,34.83,34.85,3674895.0,34.3585,34.3585,33.9973,34.0169,3674895.0
2023-10-24 09:50:00,34.86,35.06,34.76,34.99,2777759.0,34.0266,34.2218,33.929,34.1535,2777759.0
2023-10-24 09:55:00,34.99,35.24,34.88,35.23,2271788.0,34.1535,34.3975,34.0462,34.3878,2271788.0
2023-10-24 10:00:00,35.23,35.27,34.9,34.98,2554733.0,34.3878,34.4268,34.0657,34.1438,2554733.0
2023-10-24 10:05:00,34.98,35.3,34.98,35.29,2073376.0,34.1438,34.4561,34.1438,34.4463,2073376.0
2023-10-24 10:10:00,35.28,35.33,35.07,35.15,1856005.0,34.4366,34.4854,34.2316,34.3097,1856005.0
2023-10-24 10:15:00,35.15,35.19,34.94,34.97,1413081.0,34.3097,34.3487,34.1047,34.134,1413081.0
2023-10-24 10:20:00,34.96,35.32,34.92,35.28,2392253.0,34.1242,34.4756,34.0852,34.4366,2392253.0
2023-10-24 10:25:00,35.28,35.39,35.16,35.39,1577669.0,34.4366,34.544,34.3195,34.544,1577669.0
2023-10-24 10:30:00,35.38,35.42,35.26,35.36,1926948.0,34.5342,34.5732,34.4171,34.5147,1926948.0
2023-10-24 10:35:00,35.36,35.54,35.28,35.51,2392188.0,34.5147,34.6904,34.4366,34.6611,2392188.0
2023-10-24 10:40:00,35.5,35.52,35.34,35.44,1504993.0,34.6513,34.6709,34.4952,34.5928,1504993.0
2023-10-24 10:45:00,35.44,35.59,35.38,35.54,1903969.0,34.5928,34.7392,34.5342,34.6904,1903969.0
2023-10-24 10:50:00,35.55,35.58,35.29,35.31,1522784.0,34.7001,34.7294,34.4463,34.4659,1522784.0
2023-10-24 10:55:00,35.32,35.39,35.28,35.38,1150817.0,34.4756,34.544,34.4366,34.5342,1150817.0
2023-10-24 11:00:00,35.38,35.47,35.22,35.46,2006060.0,34.5342,34.622,34.378,34.6123,2006060.0
2023-10-24 11:05:00,35.46,35.46,35.32,35.34,1099449.0,34.6123,34.6123,34.4756,34.4952,1099449.0
2023-10-24 11:10:00,35.34,35.41,35.25,35.35,702625.0,34.4952,34.5635,34.4073,34.5049,702625.0
2023-10-24 11:15:00,35.34,35.36,35.24,35.26,918686.0,34.4952,34.5147,34.3975,34.4171,918686.0
2023-10-24 11:20:00,35.26,35.31,35.01,35.13,1632209.0,34.4171,34.4659,34.173,34.2902,1632209.0
2023-10-24 11:25:00,35.13,35.17,35.04,35.06,922734.0,34.2902,34.3292,34.2023,34.2218,922734.0
2023-10-24 11:30:00,35.06,35.12,34.98,35.06,1424943.0,34.2218,34.2804,34.1438,34.2218,1424943.0
2023-10-24 11:35:00,35.06,35.08,34.9,34.94,1949460.0,34.2218,34.2414,34.0657,34.1047,1949460.0
2023-10-24 11:40:00,34.95,35.04,34.89,34.98,941795.0,34.1145,34.2023,34.0559,34.1438,941795.0
2023-10-24 11:45:00,34.98,35.12,34.96,35.08,995452.0,34.1438,34.2804,34.1242,34.2414,995452.0
2023-10-24 11:50:00,35.07,35.15,34.99,35.15,1344697.0,34.2316,34.3097,34.1535,34.3097,1344697.0
2023-10-24 11:55:00,35.14,35.21,35.04,35.2,1283082.0,34.2999,34.3683,34.2023,34.3585,1283082.0
2023-10-24 12:00:00,35.2,35.29,35.07,35.1,1710044.0,34.3585,34.4463,34.2316,34.2609,1710044.0
2023-10-24 12:05:00,35.1,35.11,35.02,35.07,859383.0,34.2609,34.2707,34.1828,34.2316,859383.0
2023-10-24 12:10:00,35.06,35.11,35.02,35.05,640031.0,34.2218,34.2707,34.1828,34.2121,640031.0
2023-10-24 12:15:00,35.04,35.04,34.86,34.87,1366580.0,34.2023,34.2023,34.0266,34.0364,1366580.0
2023-10-24 12:20:00,34.87,34.9,34.74,34.75,1309446.0,34.0364,34.0657,33.9095,33.9193,1309446.0
2023-10-24 12:25:00,34.75,34.78,34.6,34.65,1505580.0,33.9193,33.9485,33.7728,33.8216,1505580.0
2023-10-24 12:30:00,34.66,34.7,34.57,34.62,1062216.0,33.8314,33.8705,33.7436,33.7924,1062216.0
2023-10-24 12:35:00,34.62,34.65,34.54,34.59,897247.0,33.7924,33.8216,33.7143,33.7631,897247.0
2023-10-24 12:40:00,34.59,34.61,34.47,34.49,937635.0,33.7631,33.7826,33.646,33.6655,937635.0
2023-10-24 12:45:00,34.48,34.53,34.41,34.48,1183535.0,33.6557,33.7045,33.5874,33.6557,1183535.0
2023-10-24 12:50:00,34.48,34.51,34.4,34.43,742742.0,33.6557,33.685,33.5776,33.6069,742742.0
2023-10-24 12:55:00,34.44,34.53,34.4,34.52,1161970.0,33.6167,33.7045,33.5776,33.6948,1161970.0
2023-10-24 13:00:00,34.51,34.59,34.48,34.55,1341644.0,33.685,33.7631,33.6557,33.724,1341644.0
2023-10-24 13:05:00,34.56,34.69,34.54,34.67,1180891.0,33.7338,33.8607,33.7143,33.8412,1180891.0
2023-10-24 13:10:00,34.67,34.67,34.51,34.61,1253990.0,33.8412,33.8412,33.685,33.7826,1253990.0
2023-10-24 13:15:00,34.61,34.7,34.55,34.69,862143.0,33.7826,33.8705,33.724,33.8607,862143.0
2023-10-24 13:20:00,34.69,34.81,34.67,34.77,1824683.0,33.8607,33.9778,33.8412,33.9388,1824683.0
2023-10-24 13:25:00,34.77,34.87,34.73,34.87,1555540.0,33.9388,34.0364,33.8997,34.0364,1555540.0
2023-10-24 13:30:00,34.87,34.98,34.83,34.84,1813823.0,34.0364,34.1438,33.9973,34.0071,1813823.0
2023-10-24 13:35:00,34.85,34.91,34.82,34.89,1180093.0,34.0169,34.0754,33.9876,34.0559,1180093.0
2023-10-24 13:40:00,34.89,34.93,34.84,34.89,654688.0,34.0559,34.095,34.0071,34.0559,654688.0
2023-10-24 13:45:00,34.9,34.94,34.82,34.87,943525.0,34.0657,34.1047,33.9876,34.0364,943525.0
2023-10-24 13:50:00,34.87,34.95,34.84,34.87,708311.0,34.0364,34.1145,34.0071,34.0364,708311.0
2023-10-24 13:55:00,34.88,34.9,34.76,34.86,1162771.0,34.0462,34.0657,33.929,34.0266,1162771.0
2023-10-24 14:00:00,34.86,34.94,34.82,34.84,953524.0,34.0266,34.1047,33.9876,34.0071,953524.0
2023-10-24 14:05:00,34.84,34.97,34.84,34.92,895648.0,34.0071,34.134,34.0071,34.0852,895648.0
2023-10-24 14:10:00,34.92,34.95,34.81,34.9,941219.0,34.0852,34.1145,33.9778,34.0657,941219.0
2023-10-24 14:15:00,34.91,34.94,34.82,34.91,649447.0,34.0754,34.1047,33.9876,34.0754,649447.0
2023-10-24 14:20:00,34.91,35.01,34.86,34.99,787206.0,34.0754,34.173,34.0266,34.1535,787206.0
2023-10-24 14:25:00,35.0,35.1,34.98,35.1,1370477.0,34.1633,34.2609,34.1438,34.2609,1370477.0
2023-10-24 14:30:00,35.1,35.29,35.09,35.19,1676773.0,34.2609,34.4463,34.2511,34.3487,1676773.0
2023-10-24 14:35:00,35.19,35.25,35.14,35.18,1209083.0,34.3487,34.4073,34.2999,34.339,1209083.0
2023-10-24 14:40:00,35.17,35.25,35.13,35.24,945074.0,34.3292,34.4073,34.2902,34.3975,945074.0
2023-10-24 14:45:00,35.25,35.29,35.21,35.27,652153.0,34.4073,34.4463,34.3683,34.4268,652153.0
2023-10-24 14:50:00,35.27,35.31,35.17,35.29,1005477.0,34.4268,34.4659,34.3292,34.4463,1005477.0
2023-10-24 14:55:00,35.28,35.3,35.19,35.24,788710.0,34.4366,34.4561,34.3487,34.3975,788710.0
2023-10-24 15:00:00,35.25,35.33,35.23,35.28,1148770.0,34.4073,34.4854,34.3878,34.4366,1148770.0
2023-10-24 15:05:00,35.27,35.28,35.16,35.2,862202.0,34.4268,34.4366,34.3195,34.3585,862202.0
2023-10-24 15:10:00,35.21,35.34,35.21,35.32,890850.0,34.3683,34.4952,34.3683,34.4756,890850.0
2023-10-24 15:15:00,35.31,35.44,35.31,35.37,1296369.0,34.4659,34.5928,34.4659,34.5244,1296369.0
2023-10-24 15:20:00,35.37,35.43,35.32,35.39,922027.0,34.5244,34.583,34.4756,34.544,922027.0
2023-10-24 15:25:00,35.39,35.44,35.36,35.41,799189.0,34.544,34.5928,34.5147,34.5635,799189.0
2023-10-24 15:30:00,35.41,35.47,35.39,35.39,883615.0,34.5635,34.622,34.544,34.544,883615.0
2023-10-24 15:35:00,35.38,35.43,35.35,35.39,840523.0,34.5342,34.583,34.5049,34.544,840523.0
2023-10-24 15:40:00,35.38,35.47,35.38,35.47,649818.0,34.5342,34.622,34.5342,34.622,649818.0
2023-10-24 15:45:00,35.46,35.48,35.41,35.42,794516.0,34.6123,34.6318,34.5635,34.5732,794516.0
2023-10-24 15:50:00,35.42,35.46,35.29,35.32,2374012.0,34.5732,34.6123,34.4463,34.4756,2374012.0
2023-10-24 15:55:00,35.32,35.45,35.31,35.37,1879534.0,34.4756,34.6025,34.4659,34.5244,1879534.0
2023-10-25 09:30:00,34.63,34.68,34.11,34.14,4722900.0,33.8021,33.8509,33.2946,33.3238,4722900.0
2023-10-25 09:35:00,34.14,34.14,33.93,34.06,4827783.0,33.3238,33.3238,33.1189,33.2458,4827783.0
2023-10-25 09:40:00,34.05,34.11,33.81,33.85,3398510.0,33.236,33.2946,33.0017,33.0408,3398510.0
2023-10-25 09:45:00,33.84,33.85,33.7,33.73,3150028.0,33.031,33.0408,32.8944,32.9236,3150028.0
2023-10-25 09:50:00,33.73,33.81,33.66,33.8,2841347.0,32.9236,33.0017,32.8553,32.992,2841347.0
2023-10-25 09:55:00,33.8,34.0,33.78,34.0,3312706.0,32.992,33.1872,32.9724,33.1872,3312706.0
2023-10-25 10:00:00,33.99,34.0,33.69,33.83,3137715.0,33.1774,33.1872,32.8846,33.0213,3137715.0
2023-10-25 10:05:00,33.83,33.92,33.7,33.91,2188051.0,33.0213,33.1091,32.8944,33.0993,2188051.0
2023-10-25 10:10:00,33.91,33.91,33.67,33.75,2041234.0,33.0993,33.0993,32.8651,32.9432,2041234.0
2023-10-25 10:15:00,33.74,33.89,33.72,33.78,1906765.0,32.9334,33.0798,32.9139,32.9724,1906765.0
2023-10-25 10:20:00,33.79,33.92,33.76,33.84,1331609.0,32.9822,33.1091,32.9529,33.031,1331609.0
2023-10-25 10:25:00,33.84,33.87,33.61,33.72,2186106.0,33.031,33.0603,32.8065,32.9139,2186106.0
2023-10-25 10:30:00,33.72,33.98,33.69,33.9,3023366.0,32.9139,33.1677,32.8846,33.0896,3023366.0
2023-10-25 10:35:00,33.9,34.14,33.83,34.04,2747906.0,33.0896,33.3238,33.0213,33.2262,2747906.0
2023-10-25 10:40:00,34.03,34.09,33.9,33.91,2467871.0,33.2165,33.275,33.0896,33.0993,2467871.0
2023-10-25 10:45:00,33.92,34.19,33.9,34.09,3398425.0,33.1091,33.3726,33.0896,33.275,3398425.0
2023-10-25 10:50:00,34.1,34.11,33.8,33.82,2609131.0,33.2848,33.2946,32.992,33.0115,2609131.0
2023-10-25 10:55:00,33.82,33.88,33.77,33.79,1784351.0,33.0115,33.0701,32.9627,32.9822,1784351.0
2023-10-25 11:00:00,33.79,34.21,33.78,34.09,4197555.0,32.9822,33.3922,32.9724,33.275,4197555.0
2023-10-25 11:05:00,34.08,34.24,34.02,34.05,2567458.0,33.2653,33.4215,33.2067,33.236,2567458.0
2023-10-25 11:10:00,34.05,34.13,33.99,34.11,1204852.0,33.236,33.3141,33.1774,33.2946,1204852.0
2023-10-25 11:15:00,34.12,34.13,33.93,34.04,1357225.0,33.3043,33.3141,33.1189,33.2262,1357225.0
2023-10-25 11:20:00,34.04,34.08,33.75,33.78,1737713.0,33.2262,33.2653,32.9432,32.9724,1737713.0
2023-10-25 11:25:00,33.78,33.96,33.68,33.9,2086202.0,32.9724,33.1481,32.8748,33.0896,2086202.0
2023-10-25 11:30:00,33.9,33.98,33.76,33.8,1336779.0,33.0896,33.1677,32.9529,32.992,1336779.0
2023-10-25 11:35:00,33.8,33.85,33.74,33.81,1219340.0,32.992,33.0408,32.9334,33.0017,1219340.0
2023-10-25 11:40:00,33.8,33.86,33.58,33.71,2053096.0,32.992,33.0505,32.7772,32.9041,2053096.0
2023-10-25 11:45:00,33.71,33.8,33.6,33.64,1317385.0,32.9041,32.992,32.7968,32.8358,1317385.0
2023-10-25 11:50:00,33.63,33.64,33.46,33.56,2120316.0,32.826,32.8358,32.6601,32.7577,2120316.0
2023-10-25 11:55:00,33.56,33.59,33.46,33.47,1148453.0,32.7577,32.787,32.6601,32.6699,1148453.0
2023-10-25 12:00:00,33.47,33.52,33.41,33.46,1220102.0,32.6699,32.7187,32.6113,32.6601,1220102.0
2023-10-25 12:05:00,33.47,33.52,33.38,33.44,909081.0,32.6699,32.7187,32.582,32.6406,909081.0
2023-10-25 12:10:00,33.43,33.5,33.36,33.48,841140.0,32.6308,32.6991,32.5625,32.6796,841140.0
2023-10-25 12:15:00,33.47,33.53,33.4,33.41,1086708.0,32.6699,32.7284,32.6015,32.6113,1086708.0
2023-10-25 12:20:00,33.42,33.56,33.39,33.52,1741363.0,32.6211,32.7577,32.5918,32.7187,1741363.0
2023-10-25 12:25:00,33.53,33.59,33.46,33.49,1453716.0,32.7284,32.787,32.6601,32.6894,1453716.0
2023-10-25 12:30:00,33.49,33.6,33.46,33.53,1485224.0,32.6894,32.7968,32.6601,32.7284,1485224.0
2023-10-25 12:35:00,33.52,33.53,33.41,33.41,868602.0,32.7187,32.7284,32.6113,32.6113,868602.0
2023-10-25 12:40:00,33.41,33.43,33.2,33.29,2966097.0,32.6113,32.6308,32.4063,32.4942,2966097.0
2023-10-25 12:45:00,33.3,33.33,33.22,33.24,1037392.0,32.5039,32.5332,32.4258,32.4454,1037392.0
2023-10-25 12:50:00,33.24,33.3,33.2,33.28,1007592.0,32.4454,32.5039,32.4063,32.4844,1007592.0
2023-10-25 12:55:00,33.28,33.33,33.25,33.29,932716.0,32.4844,32.5332,32.4551,32.4942,932716.0
2023-10-25 13:00:00,33.29,33.36,33.04,33.07,2748160.0,32.4942,32.5625,32.2501,32.2794,2748160.0
2023-10-25 13:05:00,33.08,33.17,33.04,33.15,1482164.0,32.2892,32.377,32.2501,32.3575,1482164.0
2023-10-25 13:10:00,33.15,33.22,33.09,33.2,1009399.0,32.3575,32.4258,32.2989,32.4063,1009399.0
2023-10-25 13:15:00,33.2,33.26,33.07,33.17,2306527.0,32.4063,32.4649,32.2794,32.377,2306527.0
2023-10-25 13:20:00,33.16,33.19,33.04,33.14,1172754.0,32.3673,32.3966,32.2501,32.3477,1172754.0
2023-10-25 13:25:00,33.14,33.14,32.89,32.97,2504229.0,32.3477,32.3477,32.1037,32.1818,2504229.0
2023-10-25 13:30:00,32.97,32.97,32.79,32.85,1818426.0,32.1818,32.1818,32.0061,32.0647,1818426.0
2023-10-25 13:35:00,32.86,32.88,32.74,32.76,1098849.0,32.0744,32.094,31.9573,31.9768,1098849.0
2023-10-25 13:40:00,32.76,32.79,32.62,32.65,1805068.0,31.9768,32.0061,31.8402,31.8695,1805068.0
2023-10-25 13:45:00,32.65,32.72,32.63,32.65,1389481.0,31.8695,31.9378,31.8499,31.8695,1389481.0
2023-10-25 13:50:00,32.65,32.72,32.59,32.68,1360876.0,31.8695,31.9378,31.8109,31.8987,1360876.0
2023-10-25 13:55:00,32.67,32.83,32.66,32.8,1832488.0,31.889,32.0452,31.8792,32.0159,1832488.0
2023-10-25 14:00:00,32.81,32.89,32.77,32.79,1440136.0,32.0256,32.1037,31.9866,32.0061,1440136.0
2023-10-25 14:05:00,32.8,32.87,32.77,32.82,883561.0,32.0159,32.0842,31.9866,32.0354,883561.0
2023-10-25 14:10:00,32.82,32.96,32.73,32.93,1692791.0,32.0354,32.1721,31.9475,32.1428,1692791.0
2023-10-25 14:15:00,32.93,32.97,32.86,32.9,1742381.0,32.1428,32.1818,32.0744,32.1135,1742381.0
2023-10-25 14:20:00,32.9,32.98,32.85,32.9,1082918.0,32.1135,32.1916,32.0647,32.1135,1082918.0
2023-10-25 14:25:00,32.9,32.95,32.8,32.81,1121749.0,32.1135,32.1623,32.0159,32.0256,1121749.0
2023-10-25 14:30:00,32.82,32.91,32.77,32.81,804246.0,32.0354,32.1232,31.9866,32.0256,804246.0
2023-10-25 14:35:00,32.81,32.83,32.69,32.72,1198578.0,32.0256,32.0452,31.9085,31.9378,1198578.0
2023-10-25 14:40:00,32.72,32.76,32.64,32.66,849536.0,31.9378,31.9768,31.8597,31.8792,849536.0
2023-10-25 14:45:00,32.67,32.73,32.6,32.62,1161945.0,31.889,31.9475,31.8207,31.8402,1161945.0
2023-10-25 14:50:00,32.62,32.75,32.58,32.74,1190484.0,31.8402,31.9671,31.8011,31.9573,1190484.0
2023-10-25 14:55:00,32.74,32.86,32.73,32.76,1664600.0,31.9573,32.0744,31.9475,31.9768,1664600.0
2023-10-25 15:00:00,32.76,32.82,32.66,32.68,1191273.0,31.9768,32.0354,31.8792,31.8987,1191273.0
2023-10-25 15:05:00,32.69,32.72,32.6,32.67,1656714.0,31.9085,31.9378,31.8207,31.889,1656714.0
2023-10-25 15:10:00,32.67,32.73,32.58,32.59,1867761.0,31.889,31.9475,31.8011,31.8109,1867761.0
2023-10-25 15:15:00,32.59,32.72,32.59,32.66,1165450.0,31.8109,31.9378,31.8109,31.8792,1165450.0
2023-10-25 15:20:00,32.66,32.81,32.64,32.8,1724484.0,31.8792,32.0256,31.8597,32.0159,1724484.0
2023-10-25 15:25:00,32.8,32.84,32.72,32.84,1645963.0,32.0159,32.0549,31.9378,32.0549,1645963.0
2023-10-25 15:30:00,32.84,32.95,32.8,32.88,1717651.0,32.0549,32.1623,32.0159,32.094,1717651.0
2023-10-25 15:35:00,32.87,32.92,32.85,32.88,1636953.0,32.0842,32.133,32.0647,32.094,1636953.0
2023-10-25 15:40:00,32.87,32.88,32.71,32.75,1608590.0,32.0842,32.094,31.928,31.9671,1608590.0
2023-10-25 15:45:00,32.75,32.86,32.72,32.82,1449278.0,31.9671,32.0744,31.9378,32.0354,1449278.0
2023-10-25 15:50:00,32.82,32.87,32.67,32.72,3994500.0,32.0354,32.0842,31.889,31.9378,3994500.0
2023-10-25 15:55:00,32.72,32.78,32.7,32.75,3816275.0,31.9378,31.9964,31.9183,31.9671,3816275.0
2023-10-26 09:30:00,32.38,32.64,32.16,32.43,5461721.0,31.6059,31.8597,31.3912,31.6547,5461721.0
2023-10-26 09:35:00,32.42,32.56,32.02,32.04,3660304.0,31.645,31.7816,31.2545,31.274,3660304.0
2023-10-26 09:40:00,32.04,32.43,32.02,32.33,4166969.0,31.274,31.6547,31.2545,31.5571,4166969.0
2023-10-26 09:45:00,32.33,32.42,31.93,31.99,3470417.0,31.5571,31.645,31.1667,31.2252,3470417.0
2023-10-26 09:50:00,31.99,32.01,31.73,31.86,2993241.0,31.2252,31.2448,30.9715,31.0983,2993241.0
2023-10-26 09:55:00,31.86,31.92,31.65,31.77,2550607.0,31.0983,31.1569,30.8934,31.0105,2550607.0
2023-10-26 10:00:00,31.76,31.82,31.56,31.62,3290288.0,31.0007,31.0593,30.8055,30.8641,3290288.0
2023-10-26 10:05:00,31.62,31.8,31.53,31.53,3094708.0,30.8641,31.0398,30.7762,30.7762,3094708.0
2023-10-26 10:10:00,31.54,31.69,31.48,31.57,3060550.0,30.786,30.9324,30.7274,30.8153,3060550.0
2023-10-26 10:15:00,31.56,31.67,31.45,31.45,1988126.0,30.8055,30.9129,30.6981,30.6981,1988126.0
2023-10-26 10:20:00,31.46,31.64,31.35,31.36,2480985.0,30.7079,30.8836,30.6005,30.6103,2480985.0
2023-10-26 10:25:00,31.37,31.78,31.36,31.68,3341892.0,30.6201,31.0203,30.6103,30.9227,3341892.0
2023-10-26 10:30:00,31.67,31.74,31.5,31.55,2051097.0,30.9129,30.9812,30.747,30.7958,2051097.0
2023-10-26 10:35:00,31.55,31.58,31.33,31.39,2644959.0,30.7958,30.825,30.581,30.6396,2644959.0
2023-10-26 10:40:00,31.39,31.71,31.37,31.7,2388244.0,30.6396,30.9519,30.6201,30.9422,2388244.0
2023-10-26 10:45:00,31.7,32.01,31.67,32.0,3579582.0,30.9422,31.2448,30.9129,31.235,3579582.0
2023-10-26 10:50:00,32.0,32.13,31.97,32.04,2793603.0,31.235,31.3619,31.2057,31.274,2793603.0
2023-10-26 10:55:00,32.04,32.08,31.85,31.92,2082028.0,31.274,31.3131,31.0886,31.1569,2082028.0
2023-10-26 11:00:00,31.92,31.95,31.64,31.65,1992313.0,31.1569,31.1862,30.8836,30.8934,1992313.0
2023-10-26 11:05:00,31.65,31.67,31.53,31.61,1917869.0,30.8934,30.9129,30.7762,30.8543,1917869.0
2023-10-26 11:10:00,31.62,31.72,31.42,31.45,2223386.0,30.8641,30.9617,30.6689,30.6981,2223386.0
2023-10-26 11:15:00,31.44,31.51,31.35,31.45,2397312.0,30.6884,30.7567,30.6005,30.6981,2397312.0
2023-10-26 11:20:00,31.44,31.47,31.28,31.32,2206995.0,30.6884,30.7177,30.5322,30.5713,2206995.0
2023-10-26 11:25:00,31.33,31.39,31.23,31.26,2362672.0,30.581,30.6396,30.4834,30.5127,2362672.0
2023-10-26 11:30:00,31.27,31.42,31.25,31.35,1624078.0,30.5225,30.6689,30.5029,30.6005,1624078.0
2023-10-26 11:35:00,31.35,31.4,31.29,31.33,1277593.0,30.6005,30.6493,30.542,30.581,1277593.0
2023-10-26 11:40:00,31.33,31.35,31.07,31.09,2962683.0,30.581,30.6005,30.3272,30.3468,2962683.0
2023-10-26 11:45:00,31.09,31.33,31.08,31.28,1475122.0,30.3468,30.581,30.337,30.5322,1475122.0
2023-10-26 11:50:00,31.28,31.36,31.26,31.32,1207521.0,30.5322,30.6103,30.5127,30.5713,1207521.0
2023-10-26 11:55:00,31.31,31.46,31.3,31.34,2067485.0,30.5615,30.7079,30.5517,30.5908,2067485.0
2023-10-26 12:00:00,31.33,31.39,31.18,31.21,1974495.0,30.581,30.6396,30.4346,30.4639,1974495.0
2023-10-26 12:05:00,31.21,31.23,30.97,30.98,2763103.0,30.4639,30.4834,30.2296,30.2394,2763103.0
2023-10-26 12:10:00,30.99,31.01,30.93,30.98,1746679.0,30.2491,30.2687,30.1906,30.2394,1746679.0
2023-10-26 12:15:00,30.98,30.98,30.62,30.64,3134649.0,30.2394,30.2394,29.888,29.9075,3134649.0
2023-10-26 12:20:00,30.64,30.79,30.62,30.71,2790636.0,29.9075,30.0539,29.888,29.9758,2790636.0
2023-10-26 12:25:00,30.72,30.84,30.7,30.83,1626482.0,29.9856,30.1027,29.9661,30.093,1626482.0
2023-10-26 12:30:00,30.83,30.86,30.76,30.77,1226165.0,30.093,30.1223,30.0246,30.0344,1226165.0
2023-10-26 12:35:00,30.76,30.81,30.61,30.62,1521637.0,30.0246,30.0734,29.8782,29.888,1521637.0
2023-10-26 12:40:00,30.62,30.75,30.56,30.71,1572139.0,29.888,30.0149,29.8294,29.9758,1572139.0
2023-10-26 12:45:00,30.7,30.71,30.53,30.55,1129482.0,29.9661,29.9758,29.8001,29.8197,1129482.0
2023-10-26 12:50:00,30.55,30.62,30.51,30.58,1028236.0,29.8197,29.888,29.7806,29.8489,1028236.0
2023-10-26 12:55:00,30.58,30.68,30.54,30.55,1908165.0,29.8489,29.9466,29.8099,29.8197,1908165.0
2023-10-26 13:00:00,30.56,30.88,30.5,30.83,3662096.0,29.8294,30.1418,29.7709,30.093,3662096.0
2023-10-26 13:05:00,30.83,30.93,30.8,30.86,1877922.0,30.093,30.1906,30.0637,30.1223,1877922.0
2023-10-26 13:10:00,30.86,30.88,30.78,30.84,1342010.0,30.1223,30.1418,30.0442,30.1027,1342010.0
2023-10-26 13:15:00,30.84,30.92,30.81,30.82,1474129.0,30.1027,30.1808,30.0734,30.0832,1474129.0
2023-10-26 13:20:00,30.82,30.82,30.51,30.54,2149024.0,30.0832,30.0832,29.7806,29.8099,2149024.0
2023-10-26 13:25:00,30.54,30.68,30.52,30.61,1322191.0,29.8099,29.9466,29.7904,29.8782,1322191.0
2023-10-26 13:30:00,30.62,30.79,30.48,30.78,2790258.0,29.888,30.0539,29.7513,30.0442,2790258.0
2023-10-26 13:35:00,30.77,30.81,30.7,30.73,1552286.0,30.0344,30.0734,29.9661,29.9954,1552286.0
2023-10-26 13:40:00,30.73,30.94,30.7,30.9,1999149.0,29.9954,30.2003,29.9661,30.1613,1999149.0
2023-10-26 13:45:00,30.9,31.09,30.9,31.02,2979233.0,30.1613,30.3468,30.1613,30.2784,2979233.0
2023-10-26 13:50:00,31.02,31.05,30.91,30.99,1058052.0,30.2784,30.3077,30.1711,30.2491,1058052.0
2023-10-26 13:55:00,31.0,31.06,30.9,31.05,1132422.0,30.2589,30.3175,30.1613,30.3077,1132422.0
2023-10-26 14:00:00,31.05,31.12,30.97,31.0,1440206.0,30.3077,30.376,30.2296,30.2589,1440206.0
2023-10-26 14:05:00,31.0,31.16,30.99,31.07,1310494.0,30.2589,30.4151,30.2491,30.3272,1310494.0
2023-10-26 14:10:00,31.07,31.24,31.06,31.18,1525120.0,30.3272,30.4932,30.3175,30.4346,1525120.0
2023-10-26 14:15:00,31.18,31.22,31.07,31.12,1093377.0,30.4346,30.4736,30.3272,30.376,1093377.0
2023-10-26 14:20:00,31.12,31.17,31.06,31.08,804879.0,30.376,30.4248,30.3175,30.337,804879.0
2023-10-26 14:25:00,31.08,31.29,31.0,31.28,1864369.0,30.337,30.542,30.2589,30.5322,1864369.0
2023-10-26 14:30:00,31.28,31.51,31.18,31.46,2574968.0,30.5322,30.7567,30.4346,30.7079,2574968.0
2023-10-26 14:35:00,31.46,31.46,31.31,31.35,1589013.0,30.7079,30.7079,30.5615,30.6005,1589013.0
2023-10-26 14:40:00,31.34,31.47,31.26,31.37,1150617.0,30.5908,30.7177,30.5127,30.6201,1150617.0
2023-10-26 14:45:00,31.37,31.54,31.33,31.46,1556722.0,30.6201,30.786,30.581,30.7079,1556722.0
2023-10-26 14:50:00,31.45,31.62,31.43,31.6,1647719.0,30.6981,30.8641,30.6786,30.8446,1647719.0
2023-10-26 14:55:00,31.6,31.69,31.56,31.69,1442330.0,30.8446,30.9324,30.8055,30.9324,1442330.0
2023-10-26 15:00:00,31.68,31.78,31.63,31.73,2802735.0,30.9227,31.0203,30.8738,30.9715,2802735.0
2023-10-26 15:05:00,31.73,31.75,31.56,31.58,1647457.0,30.9715,30.991,30.8055,30.825,1647457.0
2023-10-26 15:10:00,31.59,31.6,31.37,31.39,1743024.0,30.8348,30.8446,30.6201,30.6396,1743024.0
2023-10-26 15:15:00,31.39,31.46,31.31,31.39,1145563.0,30.6396,30.7079,30.5615,30.6396,1145563.0
2023-10-26 15:20:00,31.39,31.45,31.3,31.37,950320.0,30.6396,30.6981,30.5517,30.6201,950320.0
2023-10-26 15:25:00,31.37,31.44,31.31,31.32,929177.0,30.6201,30.6884,30.5615,30.5713,929177.0
2023-10-26 15:30:00,31.32,31.33,31.18,31.21,1595186.0,30.5713,30.581,30.4346,30.4639,1595186.0
2023-10-26 15:35:00,31.2,31.21,30.91,30.97,2361884.0,30.4541,30.4639,30.1711,30.2296,2361884.0
2023-10-26 15:40:00,30.97,30.97,30.82,30.83,2048098.0,30.2296,30.2296,30.0832,30.093,2048098.0
2023-10-26 15:45:00,30.82,30.88,30.73,30.83,2099913.0,30.0832,30.1418,29.9954,30.093,2099913.0
2023-10-26 15:50:00,30.82,31.03,30.81,30.86,2726965.0,30.0832,30.2882,30.0734,30.1223,2726965.0
2023-10-26 15:55:00,30.85,30.95,30.79,30.84,3286440.0,30.1125,30.2101,30.0539,30.1027,3286440.0
2023-10-27 09:30:00,31.58,31.86,31.57,31.69,4281420.0,30.825,31.0983,30.8153,30.9324,4281420.0
2023-10-27 09:35:00,31.7,31.8,31.59,31.62,3481491.0,30.9422,31.0398,30.8348,30.8641,3481491.0
2023-10-27 09:40:00,31.62,31.83,31.55,31.82,2537546.0,30.8641,31.0691,30.7958,31.0593,2537546.0
2023-10-27 09:45:00,31.82,31.9,31.49,31.51,2996807.0,31.0593,31.1374,30.7372,30.7567,2996807.0
2023-10-27 09:50:00,31.52,31.7,31.49,31.49,2492248.0,30.7665,30.9422,30.7372,30.7372,2492248.0
2023-10-27 09:55:00,31.49,31.75,31.48,31.71,2364798.0,30.7372,30.991,30.7274,30.9519,2364798.0
2023-10-27 10:00:00,31.71,31.82,31.5,31.8,3322540.0,30.9519,31.0593,30.747,31.0398,3322540.0
2023-10-27 10:05:00,31.81,31.92,31.5,31.6,3067200.0,31.0495,31.1569,30.747,30.8446,3067200.0
2023-10-27 10:10:00,31.6,32.0,31.6,31.85,2831206.0,30.8446,31.235,30.8446,31.0886,2831206.0
2023-10-27 10:15:00,31.84,31.86,31.6,31.65,2041267.0,31.0788,31.0983,30.8446,30.8934,2041267.0
2023-10-27 10:20:00,31.65,31.9,31.64,31.75,1773846.0,30.8934,31.1374,30.8836,30.991,1773846.0
2023-10-27 10:25:00,31.74,31.93,31.67,31.7,1639827.0,30.9812,31.1667,30.9129,30.9422,1639827.0
2023-10-27 10:30:00,31.7,31.8,31.61,31.74,1601499.0,30.9422,31.0398,30.8543,30.9812,1601499.0
2023-10-27 10:35:00,31.73,31.88,31.54,31.56,1974365.0,30.9715,31.1179,30.786,30.8055,1974365.0
2023-10-27 10:40:00,31.56,31.58,31.37,31.39,2722685.0,30.8055,30.825,30.6201,30.6396,2722685.0
2023-10-27 10:45:00,31.39,31.6,31.37,31.55,2163891.0,30.6396,30.8446,30.6201,30.7958,2163891.0
2023-10-27 10:50:00,31.55,31.76,31.55,31.68,1903154.0,30.7958,31.0007,30.7958,30.9227,1903154.0
2023-10-27 10:55:00,31.68,31.8,31.66,31.77,1355452.0,30.9227,31.0398,30.9031,31.0105,1355452.0
2023-10-27 11:00:00,31.78,31.82,31.7,31.77,1322426.0,31.0203,31.0593,30.9422,31.0105,1322426.0
2023-10-27 11:05:00,31.77,31.95,31.73,31.91,1813951.0,31.0105,31.1862,30.9715,31.1472,1813951.0
2023-10-27 11:10:00,31.92,32.04,31.84,32.02,2248479.0,31.1569,31.274,31.0788,31.2545,2248479.0
2023-10-27 11:15:00,32.03,32.21,32.02,32.08,3167774.0,31.2643,31.44,31.2545,31.3131,3167774.0
2023-10-27 11:20:00,32.09,32.23,32.04,32.15,2344690.0,31.3228,31.4595,31.274,31.3814,2344690.0
2023-10-27 11:25:00,32.16,32.2,32.09,32.12,1826121.0,31.3912,31.4302,31.3228,31.3521,1826121.0
2023-10-27 11:30:00,32.12,32.15,31.86,31.88,1835609.0,31.3521,31.3814,31.0983,31.1179,1835609.0
2023-10-27 11:35:00,31.89,32.07,31.87,31.97,1535370.0,31.1276,31.3033,31.1081,31.2057,1535370.0
2023-10-27 11:40:00,31.97,32.03,31.87,31.9,959611.0,31.2057,31.2643,31.1081,31.1374,959611.0
2023-10-27 11:45:00,31.89,31.91,31.78,31.89,1632490.0,31.1276,31.1472,31.0203,31.1276,1632490.0
2023-10-27 11:50:00,31.88,31.97,31.87,31.89,1138016.0,31.1179,31.2057,31.1081,31.1276,1138016.0
2023-10-27 11:55:00,31.88,32.02,31.88,32.01,964892.0,31.1179,31.2545,31.1179,31.2448,964892.0
2023-10-27 12:00:00,32.0,32.07,31.88,31.95,1810678.0,31.235,31.3033,31.1179,31.1862,1810678.0
2023-10-27 12:05:00,31.95,32.08,31.93,32.03,1114671.0,31.1862,31.3131,31.1667,31.2643,1114671.0
2023-10-27 12:10:00,32.02,32.04,31.83,31.84,883565.0,31.2545,31.274,31.0691,31.0788,883565.0
2023-10-27 12:15:00,31.85,31.99,31.81,31.98,791472.0,31.0886,31.2252,31.0495,31.2155,791472.0
2023-10-27 12:20:00,31.96,32.0,31.83,31.85,921905.0,31.196,31.235,31.0691,31.0886,921905.0
2023-10-27 12:25:00,31.84,31.89,31.62,31.76,1688925.0,31.0788,31.1276,30.8641,31.0007,1688925.0
2023-10-27 12:30:00,31.77,31.79,31.69,31.78,652452.0,31.0105,31.03,30.9324,31.0203,652452.0
2023-10-27 12:35:00,31.78,31.9,31.76,31.87,1097204.0,31.0203,31.1374,31.0007,31.1081,1097204.0
2023-10-27 12:40:00,31.86,31.88,31.71,31.72,1071131.0,31.0983,31.1179,30.9519,30.9617,1071131.0
2023-10-27 12:45:00,31.72,31.73,31.62,31.63,1104214.0,30.9617,30.9715,30.8641,30.8738,1104214.0
2023-10-27 12:50:00,31.63,31.65,31.5,31.61,1398513.0,30.8738,30.8934,30.747,30.8543,1398513.0
2023-10-27 12:55:00,31.61,31.62,31.53,31.55,636514.0,30.8543,30.8641,30.7762,30.7958,636514.0
2023-10-27 13:00:00,31.56,31.61,31.48,31.5,968319.0,30.8055,30.8543,30.7274,30.747,968319.0
2023-10-27 13:05:00,31.5,31.5,31.23,31.32,3021005.0,30.747,30.747,30.4834,30.5713,3021005.0
2023-10-27 13:10:00,31.32,31.42,31.23,31.27,1418579.0,30.5713,30.6689,30.4834,30.5225,1418579.0
2023-10-27 13:15:00,31.27,31.33,31.14,31.22,2068979.0,30.5225,30.581,30.3956,30.4736,2068979.0
2023-10-27 13:20:00,31.22,31.32,31.14,31.29,1240547.0,30.4736,30.5713,30.3956,30.542,1240547.0
2023-10-27 13:25:00,31.29,31.41,31.21,31.25,1516628.0,30.542,30.6591,30.4639,30.5029,1516628.0
2023-10-27 13:30:00,31.25,31.31,31.13,31.29,1344685.0,30.5029,30.5615,30.3858,30.542,1344685.0
2023-10-27 13:35:00,31.28,31.35,31.17,31.21,1108068.0,30.5322,30.6005,30.4248,30.4639,1108068.0
2023-10-27 13:40:00,31.21,31.39,31.13,31.3,2036033.0,30.4639,30.6396,30.3858,30.5517,2036033.0
2023-10-27 13:45:00,31.3,31.33,31.17,31.23,990318.0,30.5517,30.581,30.4248,30.4834,990318.0
2023-10-27 13:50:00,31.23,31.34,31.11,31.13,921950.0,30.4834,30.5908,30.3663,30.3858,921950.0
2023-10-27 13:55:00,31.14,31.2,31.07,31.16,1626110.0,30.3956,30.4541,30.3272,30.4151,1626110.0
2023-10-27 14:00:00,31.16,31.22,31.04,31.1,1666367.0,30.4151,30.4736,30.298,30.3565,1666367.0
2023-10-27 14:05:00,31.1,31.14,30.96,31.07,2255613.0,30.3565,30.3956,30.2199,30.3272,2255613.0
2023-10-27 14:10:00,31.07,31.19,31.06,31.14,1623718.0,30.3272,30.4444,30.3175,30.3956,1623718.0
2023-10-27 14:15:00,31.15,31.31,31.12,31.16,1722001.0,30.4053,30.5615,30.376,30.4151,1722001.0
2023-10-27 14:20:00,31.16,31.17,30.98,31.05,1542952.0,30.4151,30.4248,30.2394,30.3077,1542952.0
2023-10-27 14:25:00,31.05,31.09,30.99,31.07,633760.0,30.3077,30.3468,30.2491,30.3272,633760.0
2023-10-27 14:30:00,31.07,31.33,30.99,31.19,1909454.0,30.3272,30.581,30.2491,30.4444,1909454.0
2023-10-27 14:35:00,31.19,31.4,31.16,31.37,1863120.0,30.4444,30.6493,30.4151,30.6201,1863120.0
2023-10-27 14:40:00,31.37,31.4,31.29,31.35,1140328.0,30.6201,30.6493,30.542,30.6005,1140328.0
2023-10-27 14:45:00,31.36,31.43,31.17,31.2,1324928.0,30.6103,30.6786,30.4248,30.4541,1324928.0
2023-10-27 14:50:00,31.2,31.26,31.12,31.18,1253775.0,30.4541,30.5127,30.376,30.4346,1253775.0
2023-10-27 14:55:00,31.18,31.19,30.97,31.05,1724485.0,30.4346,30.4444,30.2296,30.3077,1724485.0
2023-10-27 15:00:00,31.05,31.14,31.0,31.07,1683981.0,30.3077,30.3956,30.2589,30.3272,1683981.0
2023-10-27 15:05:00,31.07,31.18,31.04,31.13,1363594.0,30.3272,30.4346,30.298,30.3858,1363594.0
2023-10-27 15:10:00,31.12,31.26,31.06,31.14,1892365.0,30.376,30.5127,30.3175,30.3956,1892365.0
2023-10-27 15:15:00,31.14,31.26,31.12,31.18,1283478.0,30.3956,30.5127,30.376,30.4346,1283478.0
2023-10-27 15:20:00,31.18,31.22,31.08,31.17,952107.0,30.4346,30.4736,30.337,30.4248,952107.0
2023-10-27 15:25:00,31.17,31.28,31.17,31.25,1706136.0,30.4248,30.5322,30.4248,30.5029,1706136.0
2023-10-27 15:30:00,31.25,31.32,31.11,31.13,1773640.0,30.5029,30.5713,30.3663,30.3858,1773640.0
2023-10-27 15:35:00,31.13,31.13,30.97,30.98,1185743.0,30.3858,30.3858,30.2296,30.2394,1185743.0
2023-10-27 15:40:00,30.99,31.1,30.95,30.98,1673511.0,30.2491,30.3565,30.2101,30.2394,1673511.0
2023-10-27 15:45:00,30.97,31.11,30.97,31.1,1592914.0,30.2296,30.3663,30.2296,30.3565,1592914.0
2023-10-27 15:50:00,31.1,31.2,31.04,31.17,2680439.0,30.3565,30.4541,30.298,30.4248,2680439.0
2023-10-27 15:55:00,31.18,31.36,31.14,31.31,3343067.0,30.4346,30.6103,30.3956,30.5615,3343067.0
2023-10-30 09:30:00,31.95,32.17,31.76,32.16,3450437.0,31.1862,31.4009,31.0007,31.3912,3450437.0
2023-10-30 09:35:00,32.16,32.37,32.07,32.35,3267048.0,31.3912,31.5962,31.3033,31.5766,3267048.0
2023-10-30 09:40:00,32.36,32.43,32.28,32.41,2180306.0,31.5864,31.6547,31.5083,31.6352,2180306.0
2023-10-30 09:45:00,32.41,32.64,32.41,32.6,2982907.0,31.6352,31.8597,31.6352,31.8207,2982907.0
2023-10-30 09:50:00,32.61,32.69,32.53,32.55,2741118.0,31.8304,31.9085,31.7523,31.7719,2741118.0
2023-10-30 09:55:00,32.56,32.66,32.47,32.51,2262866.0,31.7816,31.8792,31.6938,31.7328,2262866.0
2023-10-30 10:00:00,32.52,32.57,32.27,32.32,3129408.0,31.7426,31.7914,31.4985,31.5474,3129408.0
2023-10-30 10:05:00,32.33,32.52,32.27,32.44,2615986.0,31.5571,31.7426,31.4985,31.6645,2615986.0
2023-10-30 10:10:00,32.45,32.49,32.22,32.26,2329457.0,31.6742,31.7133,31.4497,31.4888,2329457.0
2023-10-30 10:15:00,32.26,32.27,31.9,31.96,3240468.0,31.4888,31.4985,31.1374,31.196,3240468.0
2023-10-30 10:20:00,31.96,31.97,31.76,31.85,2430137.0,31.196,31.2057,31.0007,31.0886,2430137.0
2023-10-30 10:25:00,31.85,31.88,31.73,31.8,2387101.0,31.0886,31.1179,30.9715,31.0398,2387101.0
2023-10-30 10:30:00,31.8,31.81,31.68,31.78,2024051.0,31.0398,31.0495,30.9227,31.0203,2024051.0
2023-10-30 10:35:00,31.79,31.88,31.72,31.74,2181070.0,31.03,31.1179,30.9617,30.9812,2181070.0
2023-10-30 10:40:00,31.76,31.87,31.6,31.61,1857575.0,31.0007,31.1081,30.8446,30.8543,1857575.0
2023-10-30 10:45:00,31.62,31.83,31.57,31.77,2939510.0,30.8641,31.0691,30.8153,31.0105,2939510.0
2023-10-30 10:50:00,31.77,31.99,31.73,31.94,2468347.0,31.0105,31.2252,30.9715,31.1764,2468347.0
2023-10-30 10:55:00,31.94,31.96,31.76,31.82,1860793.0,31.1764,31.196,31.0007,31.0593,1860793.0
2023-10-30 11:00:00,31.83,32.12,31.82,32.07,2762515.0,31.0691,31.3521,31.0593,31.3033,2762515.0
2023-10-30 11:05:00,32.07,32.16,32.02,32.08,1905883.0,31.3033,31.3912,31.2545,31.3131,1905883.0
2023-10-30 11:10:00,32.07,32.17,31.92,31.93,2154504.0,31.3033,31.4009,31.1569,31.1667,2154504.0
2023-10-30 11:15:00,31.94,31.96,31.87,31.93,1398763.0,31.1764,31.196,31.1081,31.1667,1398763.0
2023-10-30 11:20:00,31.94,32.0,31.67,31.74,2269936.0,31.1764,31.235,30.9129,30.9812,2269936.0
2023-10-30 11:25:00,31.74,31.81,31.69,31.8,1903703.0,30.9812,31.0495,30.9324,31.0398,1903703.0
2023-10-30 11:30:00,31.8,31.95,31.78,31.95,2260289.0,31.0398,31.1862,31.0203,31.1862,2260289.0
2023-10-30 11:35:00,31.95,32.06,31.81,31.82,1841001.0,31.1862,31.2936,31.0495,31.0593,1841001.0
2023-10-30 11:40:00,31.81,31.91,31.76,31.9,1586877.0,31.0495,31.1472,31.0007,31.1374,1586877.0
2023-10-30 11:45:00,31.89,31.95,31.85,31.93,1073285.0,31.1276,31.1862,31.0886,31.1667,1073285.0
2023-10-30 11:50:00,31.94,32.1,31.9,32.08,1408510.0,31.1764,31.3326,31.1374,31.3131,1408510.0
2023-10-30 11:55:00,32.07,32.17,32.02,32.15,1082725.0,31.3033,31.4009,31.2545,31.3814,1082725.0
2023-10-30 12:00:00,32.15,32.18,32.08,32.14,1402643.0,31.3814,31.4107,31.3131,31.3717,1402643.0
2023-10-30 12:05:00,32.14,32.15,31.97,32.04,1187454.0,31.3717,31.3814,31.2057,31.274,1187454.0
2023-10-30 12:10:00,32.04,32.17,32.03,32.11,1149577.0,31.274,31.4009,31.2643,31.3424,1149577.0
2023-10-30 12:15:00,32.1,32.17,31.92,31.96,1303034.0,31.3326,31.4009,31.1569,31.196,1303034.0
2023-10-30 12:20:00,31.96,31.97,31.85,31.88,1124745.0,31.196,31.2057,31.0886,31.1179,1124745.0
2023-10-30 12:25:00,31.89,31.94,31.82,31.84,1027541.0,31.1276,31.1764,31.0593,31.0788,1027541.0
2023-10-30 12:30:00,31.84,31.95,31.82,31.93,797817.0,31.0788,31.1862,31.0593,31.1667,797817.0
2023-10-30 12:35:00,31.93,32.0,31.84,31.84,950986.0,31.1667,31.235,31.0788,31.0788,950986.0
2023-10-30 12:40:00,31.85,31.88,31.66,31.69,1317427.0,31.0886,31.1179,30.9031,30.9324,1317427.0
2023-10-30 12:45:00,31.69,31.76,31.6,31.76,1439171.0,30.9324,31.0007,30.8446,31.0007,1439171.0
2023-10-30 12:50:00,31.75,31.82,31.65,31.67,1223588.0,30.991,31.0593,30.8934,30.9129,1223588.0
2023-10-30 12:55:00,31.67,31.74,31.6,31.73,1303229.0,30.9129,30.9812,30.8446,30.9715,1303229.0
2023-10-30 13:00:00,31.73,31.79,31.67,31.76,1037491.0,30.9715,31.03,30.9129,31.0007,1037491.0
2023-10-30 13:05:00,31.76,31.84,31.75,31.82,1090671.0,31.0007,31.0788,30.991,31.0593,1090671.0
2023-10-30 13:10:00,31.82,31.85,31.72,31.75,758699.0,31.0593,31.0886,30.9617,30.991,758699.0
2023-10-30 13:15:00,31.76,31.84,31.75,31.79,809879.0,31.0007,31.0788,30.991,31.03,809879.0
2023-10-30 13:20:00,31.79,32.0,31.74,31.99,1313555.0,31.03,31.235,30.9812,31.2252,1313555.0
2023-10-30 13:25:00,31.99,32.22,31.96,32.17,2444295.0,31.2252,31.4497,31.196,31.4009,2444295.0
2023-10-30 13:30:00,32.18,32.29,32.13,32.14,1791829.0,31.4107,31.5181,31.3619,31.3717,1791829.0
2023-10-30 13:35:00,32.14,32.17,32.05,32.12,1088334.0,31.3717,31.4009,31.2838,31.3521,1088334.0
2023-10-30 13:40:00,32.12,32.21,32.11,32.18,936489.0,31.3521,31.44,31.3424,31.4107,936489.0
2023-10-30 13:45:00,32.18,32.25,32.14,32.24,868051.0,31.4107,31.479,31.3717,31.4693,868051.0
2023-10-30 13:50:00,32.24,32.37,32.21,32.34,1558884.0,31.4693,31.5962,31.44,31.5669,1558884.0
2023-10-30 13:55:00,32.34,32.38,32.27,32.36,1057583.0,31.5669,31.6059,31.4985,31.5864,1057583.0
2023-10-30 14:00:00,32.36,32.38,32.3,32.38,698233.0,31.5864,31.6059,31.5278,31.6059,698233.0
2023-10-30 14:05:00,32.38,32.39,32.25,32.3,1011081.0,31.6059,31.6157,31.479,31.5278,1011081.0
2023-10-30 14:10:00,32.31,32.37,32.25,32.26,721461.0,31.5376,31.5962,31.479,31.4888,721461.0
2023-10-30 14:15:00,32.26,32.28,32.18,32.25,1104580.0,31.4888,31.5083,31.4107,31.479,1104580.0
2023-10-30 14:20:00,32.24,32.32,32.19,32.28,769582.0,31.4693,31.5474,31.4205,31.5083,769582.0
2023-10-30 14:25:00,32.28,32.31,32.21,32.22,662791.0,31.5083,31.5376,31.44,31.4497,662791.0
2023-10-30 14:30:00,32.23,32.34,32.22,32.31,569994.0,31.4595,31.5669,31.4497,31.5376,569994.0
2023-10-30 14:35:00,32.32,32.46,32.29,32.39,1330941.0,31.5474,31.684,31.5181,31.6157,1330941.0
2023-10-30 14:40:00,32.39,32.46,32.35,32.44,845207.0,31.6157,31.684,31.5766,31.6645,845207.0
2023-10-30 14:45:00,32.45,32.5,32.42,32.49,1106858.0,31.6742,31.723,31.645,31.7133,1106858.0
2023-10-30 14:50:00,32.49,32.53,32.38,32.44,1217473.0,31.7133,31.7523,31.6059,31.6645,1217473.0
2023-10-30 14:55:00,32.43,32.46,32.36,32.43,616957.0,31.6547,31.684,31.5864,31.6547,616957.0
2023-10-30 15:00:00,32.43,32.55,32.32,32.45,2211690.0,31.6547,31.7719,31.5474,31.6742,2211690.0
2023-10-30 15:05:00,32.45,32.53,32.41,32.44,1114006.0,31.6742,31.7523,31.6352,31.6645,1114006.0
2023-10-30 15:10:00,32.44,32.49,32.37,32.47,918548.0,31.6645,31.7133,31.5962,31.6938,918548.0
2023-10-30 15:15:00,32.48,32.51,32.43,32.51,726674.0,31.7035,31.7328,31.6547,31.7328,726674.0
2023-10-30 15:20:00,32.5,32.66,32.47,32.66,1611756.0,31.723,31.8792,31.6938,31.8792,1611756.0
2023-10-30 15:25:00,32.65,32.66,32.49,32.5,1445513.0,31.8695,31.8792,31.7133,31.723,1445513.0
2023-10-30 15:30:00,32.51,32.55,32.47,32.5,908481.0,31.7328,31.7719,31.6938,31.723,908481.0
2023-10-30 15:35:00,32.5,32.55,32.46,32.5,795957.0,31.723,31.7719,31.684,31.723,795957.0
2023-10-30 15:40:00,32.51,32.52,32.41,32.45,1112651.0,31.7328,31.7426,31.6352,31.6742,1112651.0
2023-10-30 15:45:00,32.45,32.46,32.38,32.43,822390.0,31.6742,31.684,31.6059,31.6547,822390.0
2023-10-30 15:50:00,32.43,32.45,32.34,32.39,1758837.0,31.6547,31.6742,31.5669,31.6157,1758837.0
2023-10-30 15:55:00,32.39,32.42,32.27,32.31,2358713.0,31.6157,31.645,31.4985,31.5376,2358713.0
2023-10-31 09:30:00,32.32,32.39,32.01,32.05,3066906.0,31.5474,31.6157,31.2448,31.2838,3066906.0
2023-10-31 09:35:00,32.05,32.05,31.7,31.85,3173386.0,31.2838,31.2838,30.9422,31.0886,3173386.0
2023-10-31 09:40:00,31.85,31.87,31.71,31.74,2231662.0,31.0886,31.1081,30.9519,30.9812,2231662.0
2023-10-31 09:45:00,31.74,31.9,31.73,31.85,2274506.0,30.9812,31.1374,30.9715,31.0886,2274506.0
2023-10-31 09:50:00,31.84,31.86,31.59,31.76,2714707.0,31.0788,31.0983,30.8348,31.0007,2714707.0
2023-10-31 09:55:00,31.76,31.84,31.67,31.79,1471517.0,31.0007,31.0788,30.9129,31.03,1471517.0
2023-10-31 10:00:00,31.79,31.84,31.67,31.73,1721200.0,31.03,31.0788,30.9129,30.9715,1721200.0
2023-10-31 10:05:00,31.72,32.0,31.67,31.99,2384421.0,30.9617,31.235,30.9129,31.2252,2384421.0
2023-10-31 10:10:00,32.0,32.23,31.98,32.09,3645264.0,31.235,31.4595,31.2155,31.3228,3645264.0
2023-10-31 10:15:00,32.1,32.24,32.09,32.15,2005895.0,31.3326,31.4693,31.3228,31.3814,2005895.0
2023-10-31 10:20:00,32.15,32.3,32.13,32.18,1427923.0,31.3814,31.5278,31.3619,31.4107,1427923.0
2023-10-31 10:25:00,32.18,32.22,32.07,32.17,1538012.0,31.4107,31.4497,31.3033,31.4009,1538012.0
2023-10-31 10:30:00,32.17,32.24,32.07,32.07,1258063.0,31.4009,31.4693,31.3033,31.3033,1258063.0
2023-10-31 10:35:00,32.07,32.07,31.85,31.86,2146351.0,31.3033,31.3033,31.0886,31.0983,2146351.0
2023-10-31 10:40:00,31.86,32.28,31.82,32.25,2305758.0,31.0983,31.5083,31.0593,31.479,2305758.0
2023-10-31 10:45:00,32.25,32.32,32.12,32.16,1641261.0,31.479,31.5474,31.3521,31.3912,1641261.0
2023-10-31 10:50:00,32.16,32.4,32.15,32.38,1439948.0,31.3912,31.6254,31.3814,31.6059,1439948.0
2023-10-31 10:55:00,32.38,32.41,32.22,32.3,1910128.0,31.6059,31.6352,31.4497,31.5278,1910128.0
2023-10-31 11:00:00,32.31,32.42,32.26,32.3,1464498.0,31.5376,31.645,31.4888,31.5278,1464498.0
2023-10-31 11:05:00,32.31,32.35,32.25,32.33,902633.0,31.5376,31.5766,31.479,31.5571,902633.0
2023-10-31 11:10:00,32.33,32.34,32.18,32.31,1087199.0,31.5571,31.5669,31.4107,31.5376,1087199.0
2023-10-31 11:15:00,32.31,32.31,32.14,32.26,1264164.0,31.5376,31.5376,31.3717,31.4888,1264164.0
2023-10-31 11:20:00,32.27,32.29,32.09,32.14,1198601.0,31.4985,31.5181,31.3228,31.3717,1198601.0
2023-10-31 11:25:00,32.15,32.26,32.03,32.05,1515395.0,31.3814,31.4888,31.2643,31.2838,1515395.0
2023-10-31 11:30:00,32.06,32.25,32.0,32.24,1287792.0,31.2936,31.479,31.235,31.4693,1287792.0
2023-10-31 11:35:00,32.23,32.27,32.1,32.18,750167.0,31.4595,31.4985,31.3326,31.4107,750167.0
2023-10-31 11:40:00,32.18,32.22,31.99,32.07,930523.0,31.4107,31.4497,31.2252,31.3033,930523.0
2023-10-31 11:45:00,32.07,32.09,31.97,32.04,1018163.0,31.3033,31.3228,31.2057,31.274,1018163.0
2023-10-31 11:50:00,32.03,32.11,31.99,32.05,938769.0,31.2643,31.3424,31.2252,31.2838,938769.0
2023-10-31 11:55:00,32.06,32.29,32.05,32.29,1696543.0,31.2936,31.5181,31.2838,31.5181,1696543.0
2023-10-31 12:00:00,32.29,32.31,32.15,32.16,1252888.0,31.5181,31.5376,31.3814,31.3912,1252888.0
2023-10-31 12:05:00,32.16,32.23,32.12,32.22,629085.0,31.3912,31.4595,31.3521,31.4497,629085.0
2023-10-31 12:10:00,32.23,32.25,32.02,32.03,846094.0,31.4595,31.479,31.2545,31.2643,846094.0
2023-10-31 12:15:00,32.04,32.1,31.98,32.03,977843.0,31.274,31.3326,31.2155,31.2643,977843.0
2023-10-31 12:20:00,32.04,32.12,32.0,32.09,656475.0,31.274,31.3521,31.235,31.3228,656475.0
2023-10-31 12:25:00,32.09,32.19,32.06,32.18,730688.0,31.3228,31.4205,31.2936,31.4107,730688.0
2023-10-31 12:30:00,32.17,32.36,32.16,32.27,1666878.0,31.4009,31.5864,31.3912,31.4985,1666878.0
2023-10-31 12:35:00,32.27,32.36,32.01,32.34,1859177.0,31.4985,31.5864,31.2448,31.5669,1859177.0
2023-10-31 12:40:00,32.35,32.46,32.27,32.38,1591997.0,31.5766,31.684,31.4985,31.6059,1591997.0
2023-10-31 12:45:00,32.38,32.44,32.35,32.43,994583.0,31.6059,31.6645,31.5766,31.6547,994583.0
2023-10-31 12:50:00,32.43,32.44,32.31,32.36,912019.0,31.6547,31.6645,31.5376,31.5864,912019.0
2023-10-31 12:55:00,32.35,32.46,32.33,32.43,891099.0,31.5766,31.684,31.5571,31.6547,891099.0
2023-10-31 13:00:00,32.44,32.49,32.38,32.4,1051951.0,31.6645,31.7133,31.6059,31.6254,1051951.0
2023-10-31 13:05:00,32.41,32.5,32.4,32.48,1069305.0,31.6352,31.723,31.6254,31.7035,1069305.0
2023-10-31 13:10:00,32.48,32.49,32.28,32.38,1238693.0,31.7035,31.7133,31.5083,31.6059,1238693.0
2023-10-31 13:15:00,32.39,32.46,32.38,32.4,672396.0,31.6157,31.684,31.6059,31.6254,672396.0
2023-10-31 13:20:00,32.41,32.49,32.38,32.41,604407.0,31.6352,31.7133,31.6059,31.6352,604407.0
2023-10-31 13:25:00,32.41,32.44,32.32,32.41,787624.0,31.6352,31.6645,31.5474,31.6352,787624.0
2023-10-31 13:30:00,32.4,32.54,32.4,32.52,1167033.0,31.6254,31.7621,31.6254,31.7426,1167033.0
2023-10-31 13:35:00,32.52,32.55,32.43,32.52,1035937.0,31.7426,31.7719,31.6547,31.7426,1035937.0
2023-10-31 13:40:00,32.52,32.7,32.47,32.62,1620423.0,31.7426,31.9183,31.6938,31.8402,1620423.0
2023-10-31 13:45:00,32.62,32.63,32.55,32.58,685555.0,31.8402,31.8499,31.7719,31.8011,685555.0
2023-10-31 13:50:00,32.58,32.73,32.55,32.7,1142732.0,31.8011,31.9475,31.7719,31.9183,1142732.0
2023-10-31 13:55:00,32.71,32.75,32.66,32.71,1045770.0,31.928,31.9671,31.8792,31.928,1045770.0
2023-10-31 14:00:00,32.72,32.78,32.68,32.73,947735.0,31.9378,31.9964,31.8987,31.9475,947735.0
2023-10-31 14:05:00,32.72,32.74,32.66,32.68,573251.0,31.9378,31.9573,31.8792,31.8987,573251.0
2023-10-31 14:10:00,32.68,32.72,32.63,32.64,964044.0,31.8987,31.9378,31.8499,31.8597,964044.0
2023-10-31 14:15:00,32.64,32.69,32.57,32.59,887495.0,31.8597,31.9085,31.7914,31.8109,887495.0
2023-10-31 14:20:00,32.6,32.64,32.52,32.56,886705.0,31.8207,31.8597,31.7426,31.7816,886705.0
2023-10-31 14:25:00,32.56,32.56,32.47,32.48,1084586.0,31.7816,31.7816,31.6938,31.7035,1084586.0
2023-10-31 14:30:00,32.48,32.6,32.47,32.56,923735.0,31.7035,31.8207,31.6938,31.7816,923735.0
2023-10-31 14:35:00,32.56,32.61,32.51,32.56,593472.0,31.7816,31.8304,31.7328,31.7816,593472.0
2023-10-31 14:40:00,32.56,32.68,32.54,32.66,1113167.0,31.7816,31.8987,31.7621,31.8792,1113167.0
2023-10-31 14:45:00,32.65,32.77,32.6,32.7,1093952.0,31.8695,31.9866,31.8207,31.9183,1093952.0
2023-10-31 14:50:00,32.7,32.74,32.66,32.69,626676.0,31.9183,31.9573,31.8792,31.9085,626676.0
2023-10-31 14:55:00,32.69,32.79,32.68,32.75,877050.0,31.9085,32.0061,31.8987,31.9671,877050.0
2023-10-31 15:00:00,32.76,32.89,32.74,32.86,1522118.0,31.9768,32.1037,31.9573,32.0744,1522118.0
2023-10-31 15:05:00,32.86,32.87,32.76,32.84,926450.0,32.0744,32.0842,31.9768,32.0549,926450.0
2023-10-31 15:10:00,32.84,32.88,32.8,32.82,832081.0,32.0549,32.094,32.0159,32.0354,832081.0
2023-10-31 15:15:00,32.82,32.85,32.78,32.82,1516365.0,32.0354,32.0647,31.9964,32.0354,1516365.0
2023-10-31 15:20:00,32.83,32.85,32.69,32.72,871249.0,32.0452,32.0647,31.9085,31.9378,871249.0
2023-10-31 15:25:00,32.72,32.78,32.7,32.77,619125.0,31.9378,31.9964,31.9183,31.9866,619125.0
2023-10-31 15:30:00,32.77,32.77,32.69,32.74,580563.0,31.9866,31.9866,31.9085,31.9573,580563.0
2023-10-31 15:35:00,32.74,32.77,32.68,32.69,825177.0,31.9573,31.9866,31.8987,31.9085,825177.0
2023-10-31 15:40:00,32.69,32.75,32.65,32.75,1075958.0,31.9085,31.9671,31.8695,31.9671,1075958.0
2023-10-31 15:45:00,32.75,32.76,32.68,32.73,986577.0,31.9671,31.9768,31.8987,31.9475,986577.0
2023-10-31 15:50:00,32.74,32.78,32.66,32.77,1868771.0,31.9573,31.9964,31.8792,31.9866,1868771.0
2023-10-31 15:55:00,32.77,32.86,32.74,32.79,2130055.0,31.9866,32.0744,31.9573,32.0061,2130055.0
2023-11-01 09:30:00,33.0,33.18,32.97,33.14,3825109.0,32.2111,32.3868,32.1818,32.3477,3825109.0
2023-11-01 09:35:00,33.14,33.2,33.06,33.16,2210293.0,32.3477,32.4063,32.2697,32.3673,2210293.0
2023-11-01 09:40:00,33.17,33.34,33.09,33.3,2875789.0,32.377,32.543,32.2989,32.5039,2875789.0
2023-11-01 09:45:00,33.3,33.41,33.18,33.38,2697472.0,32.5039,32.6113,32.3868,32.582,2697472.0
2023-11-01 09:50:00,33.38,33.42,33.3,33.36,2418551.0,32.582,32.6211,32.5039,32.5625,2418551.0
2023-11-01 09:55:00,33.36,33.38,33.17,33.2,2144283.0,32.5625,32.582,32.377,32.4063,2144283.0
2023-11-01 10:00:00,33.19,33.42,33.19,33.29,3662911.0,32.3966,32.6211,32.3966,32.4942,3662911.0
2023-11-01 10:05:00,33.29,33.33,33.09,33.16,3181951.0,32.4942,32.5332,32.2989,32.3673,3181951.0
2023-11-01 10:10:00,33.16,33.33,33.07,33.27,2274867.0,32.3673,32.5332,32.2794,32.4746,2274867.0
2023-11-01 10:15:00,33.28,33.42,33.28,33.38,2628150.0,32.4844,32.6211,32.4844,32.582,2628150.0
2023-11-01 10:20:00,33.38,33.78,33.36,33.75,4851869.0,32.582,32.9724,32.5625,32.9432,4851869.0
2023-11-01 10:25:00,33.75,33.8,33.71,33.76,2907611.0,32.9432,32.992,32.9041,32.9529,2907611.0
2023-11-01 10:30:00,33.76,33.82,33.69,33.74,1847356.0,32.9529,33.0115,32.8846,32.9334,1847356.0
2023-11-01 10:35:00,33.73,33.83,33.68,33.79,1754010.0,32.9236,33.0213,32.8748,32.9822,1754010.0
2023-11-01 10:40:00,33.79,33.85,33.74,33.83,1308211.0,32.9822,33.0408,32.9334,33.0213,1308211.0
2023-11-01 10:45:00,33.83,33.88,33.66,33.71,2329256.0,33.0213,33.0701,32.8553,32.9041,2329256.0
2023-11-01 10:50:00,33.71,33.74,33.64,33.67,1182468.0,32.9041,32.9334,32.8358,32.8651,1182468.0
2023-11-01 10:55:00,33.67,33.74,33.64,33.7,1045021.0,32.8651,32.9334,32.8358,32.8944,1045021.0
2023-11-01 11:00:00,33.7,33.82,33.66,33.8,1285136.0,32.8944,33.0115,32.8553,32.992,1285136.0
2023-11-01 11:05:00,33.8,33.83,33.74,33.82,688472.0,32.992,33.0213,32.9334,33.0115,688472.0
2023-11-01 11:10:00,33.82,33.83,33.53,33.61,2073388.0,33.0115,33.0213,32.7284,32.8065,2073388.0
2023-11-01 11:15:00,33.61,33.63,33.52,33.53,784338.0,32.8065,32.826,32.7187,32.7284,784338.0
2023-11-01 11:20:00,33.54,33.55,33.42,33.52,907693.0,32.7382,32.7479,32.6211,32.7187,907693.0
2023-11-01 11:25:00,33.52,33.54,33.43,33.47,733751.0,32.7187,32.7382,32.6308,32.6699,733751.0
2023-11-01 11:30:00,33.48,33.53,33.38,33.43,846121.0,32.6796,32.7284,32.582,32.6308,846121.0
2023-11-01 11:35:00,33.43,33.51,33.42,33.45,686393.0,32.6308,32.7089,32.6211,32.6503,686393.0
2023-11-01 11:40:00,33.45,33.54,33.44,33.54,674174.0,32.6503,32.7382,32.6406,32.7382,674174.0
2023-11-01 11:45:00,33.54,33.6,33.5,33.53,1389915.0,32.7382,32.7968,32.6991,32.7284,1389915.0
2023-11-01 11:50:00,33.53,33.63,33.48,33.62,963225.0,32.7284,32.826,32.6796,32.8163,963225.0
2023-11-01 11:55:00,33.62,33.68,33.6,33.62,928995.0,32.8163,32.8748,32.7968,32.8163,928995.0
2023-11-01 12:00:00,33.61,33.62,33.53,33.58,840948.0,32.8065,32.8163,32.7284,32.7772,840948.0
2023-11-01 12:05:00,33.57,33.63,33.52,33.58,1409633.0,32.7675,32.826,32.7187,32.7772,1409633.0
2023-11-01 12:10:00,33.58,33.65,33.52,33.53,1007548.0,32.7772,32.8456,32.7187,32.7284,1007548.0
2023-11-01 12:15:00,33.54,33.55,33.42,33.5,1092962.0,32.7382,32.7479,32.6211,32.6991,1092962.0
2023-11-01 12:20:00,33.5,33.56,33.46,33.49,811987.0,32.6991,32.7577,32.6601,32.6894,811987.0
2023-11-01 12:25:00,33.49,33.53,33.44,33.52,556167.0,32.6894,32.7284,32.6406,32.7187,556167.0
2023-11-01 12:30:00,33.51,33.63,33.51,33.55,786113.0,32.7089,32.826,32.7089,32.7479,786113.0
2023-11-01 12:35:00,33.55,33.57,33.41,33.43,1031055.0,32.7479,32.7675,32.6113,32.6308,1031055.0
2023-11-01 12:40:00,33.43,33.44,33.28,33.38,1464891.0,32.6308,32.6406,32.4844,32.582,1464891.0
2023-11-01 12:45:00,33.38,33.44,33.34,33.41,703605.0,32.582,32.6406,32.543,32.6113,703605.0
2023-11-01 12:50:00,33.42,33.48,33.37,33.45,998750.0,32.6211,32.6796,32.5722,32.6503,998750.0
2023-11-01 12:55:00,33.45,33.51,33.41,33.45,651618.0,32.6503,32.7089,32.6113,32.6503,651618.0
2023-11-01 13:00:00,33.45,33.48,33.36,33.38,616624.0,32.6503,32.6796,32.5625,32.582,616624.0
2023-11-01 13:05:00,33.38,33.52,33.37,33.51,636729.0,32.582,32.7187,32.5722,32.7089,636729.0
2023-11-01 13:10:00,33.51,33.65,33.49,33.62,1000565.0,32.7089,32.8456,32.6894,32.8163,1000565.0
2023-11-01 13:15:00,33.62,33.65,33.55,33.6,573408.0,32.8163,32.8456,32.7479,32.7968,573408.0
2023-11-01 13:20:00,33.59,33.61,33.48,33.51,857052.0,32.787,32.8065,32.6796,32.7089,857052.0
2023-11-01 13:25:00,33.5,33.58,33.46,33.53,588749.0,32.6991,32.7772,32.6601,32.7284,588749.0
2023-11-01 13:30:00,33.53,33.54,33.4,33.42,616834.0,32.7284,32.7382,32.6015,32.6211,616834.0
2023-11-01 13:35:00,33.42,33.51,33.41,33.5,640723.0,32.6211,32.7089,32.6113,32.6991,640723.0
2023-11-01 13:40:00,33.5,33.61,33.46,33.58,874924.0,32.6991,32.8065,32.6601,32.7772,874924.0
2023-11-01 13:45:00,33.58,33.59,33.44,33.52,686000.0,32.7772,32.787,32.6406,32.7187,686000.0
2023-11-01 13:50:00,33.52,33.61,33.51,33.54,625370.0,32.7187,32.8065,32.7089,32.7382,625370.0
2023-11-01 13:55:00,33.54,33.61,33.5,33.57,635301.0,32.7382,32.8065,32.6991,32.7675,635301.0
2023-11-01 14:00:00,33.57,33.81,33.45,33.58,4099924.0,32.7675,33.0017,32.6503,32.7772,4099924.0
2023-11-01 14:05:00,33.57,33.64,33.47,33.52,1933777.0,32.7675,32.8358,32.6699,32.7187,1933777.0
2023-11-01 14:10:00,33.51,33.6,33.43,33.44,1578706.0,32.7089,32.7968,32.6308,32.6406,1578706.0
2023-11-01 14:15:00,33.45,33.56,33.35,33.51,2120665.0,32.6503,32.7577,32.5527,32.7089,2120665.0
2023-11-01 14:20:00,33.51,33.63,33.49,33.59,1325301.0,32.7089,32.826,32.6894,32.787,1325301.0
2023-11-01 14:25:00,33.6,33.69,33.52,33.64,1574651.0,32.7968,32.8846,32.7187,32.8358,1574651.0
2023-11-01 14:30:00,33.64,33.99,33.64,33.96,3763551.0,32.8358,33.1774,32.8358,33.1481,3763551.0
2023-11-01 14:35:00,33.95,34.05,33.56,33.66,5744241.0,33.1384,33.236,32.7577,32.8553,5744241.0
2023-11-01 14:40:00,33.66,33.72,33.25,33.42,5470945.0,32.8553,32.9139,32.4551,32.6211,5470945.0
2023-11-01 14:45:00,33.42,33.6,33.26,33.47,4390181.0,32.6211,32.7968,32.4649,32.6699,4390181.0
2023-11-01 14:50:00,33.46,33.74,33.44,33.61,4015190.0,32.6601,32.9334,32.6406,32.8065,4015190.0
2023-11-01 14:55:00,33.62,34.04,33.61,33.95,3517239.0,32.8163,33.2262,32.8065,33.1384,3517239.0
2023-11-01 15:00:00,33.94,34.3,33.94,34.17,5166269.0,33.1286,33.48,33.1286,33.3531,5166269.0
2023-11-01 15:05:00,34.18,34.27,34.07,34.23,3143405.0,33.3629,33.4507,33.2555,33.4117,3143405.0
2023-11-01 15:10:00,34.23,34.41,34.14,34.16,3898805.0,33.4117,33.5874,33.3238,33.3434,3898805.0
2023-11-01 15:15:00,34.17,34.33,34.13,34.28,2352651.0,33.3531,33.5093,33.3141,33.4605,2352651.0
2023-11-01 15:20:00,34.28,34.5,34.23,34.5,3086921.0,33.4605,33.6752,33.4117,33.6752,3086921.0
2023-11-01 15:25:00,34.49,34.55,34.33,34.43,3164982.0,33.6655,33.724,33.5093,33.6069,3164982.0
2023-11-01 15:30:00,34.42,34.62,34.38,34.55,2944273.0,33.5971,33.7924,33.5581,33.724,2944273.0
2023-11-01 15:35:00,34.54,34.61,34.5,34.54,1797738.0,33.7143,33.7826,33.6752,33.7143,1797738.0
2023-11-01 15:40:00,34.54,34.55,34.43,34.49,1997780.0,33.7143,33.724,33.6069,33.6655,1997780.0
2023-11-01 15:45:00,34.49,34.6,34.47,34.58,1781480.0,33.6655,33.7728,33.646,33.7533,1781480.0
2023-11-01 15:50:00,34.58,34.6,34.44,34.53,3504164.0,33.7533,33.7728,33.6167,33.7045,3504164.0
2023-11-01 15:55:00,34.53,34.63,34.49,34.51,3601108.0,33.7045,33.8021,33.6655,33.685,3601108.0
2023-11-02 09:30:00,35.76,35.88,35.65,35.71,4785073.0,34.9051,35.0222,34.7977,34.8563,4785073.0
2023-11-02 09:35:00,35.71,35.94,35.68,35.94,3021021.0,34.8563,35.0808,34.827,35.0808,3021021.0
2023-11-02 09:40:00,35.94,35.99,35.81,35.87,4074184.0,35.0808,35.1296,34.9539,35.0125,4074184.0
2023-11-02 09:45:00,35.86,35.88,35.62,35.78,3436313.0,35.0027,35.0222,34.7685,34.9246,3436313.0
2023-11-02 09:50:00,35.78,35.82,35.67,35.68,3155694.0,34.9246,34.9637,34.8173,34.827,3155694.0
2023-11-02 09:55:00,35.68,35.81,35.66,35.73,2067641.0,34.827,34.9539,34.8075,34.8758,2067641.0
2023-11-02 10:00:00,35.73,35.84,35.66,35.7,2281271.0,34.8758,34.9832,34.8075,34.8465,2281271.0
2023-11-02 10:05:00,35.7,35.73,35.51,35.55,2678604.0,34.8465,34.8758,34.6611,34.7001,2678604.0
2023-11-02 10:10:00,35.56,35.58,35.4,35.48,3066127.0,34.7099,34.7294,34.5537,34.6318,3066127.0
2023-11-02 10:15:00,35.49,35.62,35.43,35.6,2663118.0,34.6416,34.7685,34.583,34.7489,2663118.0
2023-11-02 10:20:00,35.6,35.7,35.58,35.59,2033366.0,34.7489,34.8465,34.7294,34.7392,2033366.0
2023-11-02 10:25:00,35.59,35.87,35.58,35.81,2438887.0,34.7392,35.0125,34.7294,34.9539,2438887.0
2023-11-02 10:30:00,35.82,35.85,35.7,35.73,1970953.0,34.9637,34.993,34.8465,34.8758,1970953.0
2023-11-02 10:35:00,35.73,35.91,35.7,35.89,1750371.0,34.8758,35.0515,34.8465,35.032,1750371.0
2023-11-02 10:40:00,35.9,35.96,35.87,35.92,1829792.0,35.0418,35.1003,35.0125,35.0613,1829792.0
2023-11-02 10:45:00,35.93,35.94,35.86,35.93,1383994.0,35.071,35.0808,35.0027,35.071,1383994.0
2023-11-02 10:50:00,35.93,36.08,35.9,36.01,2250841.0,35.071,35.2175,35.0418,35.1491,2250841.0
2023-11-02 10:55:00,36.01,36.07,35.99,36.03,1192375.0,35.1491,35.2077,35.1296,35.1687,1192375.0
2023-11-02 11:00:00,36.04,36.1,35.92,36.07,1921750.0,35.1784,35.237,35.0613,35.2077,1921750.0
2023-11-02 11:05:00,36.07,36.12,35.98,36.0,1637032.0,35.2077,35.2565,35.1199,35.1394,1637032.0
2023-11-02 11:10:00,36.0,36.06,35.94,35.95,1284899.0,35.1394,35.1979,35.0808,35.0906,1284899.0
2023-11-02 11:15:00,35.94,36.01,35.83,36.0,2363051.0,35.0808,35.1491,34.9734,35.1394,2363051.0
2023-11-02 11:20:00,36.0,36.04,35.93,36.01,1227534.0,35.1394,35.1784,35.071,35.1491,1227534.0
2023-11-02 11:25:00,36.02,36.04,35.88,35.91,980046.0,35.1589,35.1784,35.0222,35.0515,980046.0
2023-11-02 11:30:00,35.9,35.96,35.83,35.96,1009986.0,35.0418,35.1003,34.9734,35.1003,1009986.0
2023-11-02 11:35:00,35.95,36.05,35.93,36.0,1084580.0,35.0906,35.1882,35.071,35.1394,1084580.0
2023-11-02 11:40:00,36.0,36.04,35.96,35.98,924824.0,35.1394,35.1784,35.1003,35.1199,924824.0
2023-11-02 11:45:00,35.98,36.02,35.91,35.93,745023.0,35.1199,35.1589,35.0515,35.071,745023.0
2023-11-02 11:50:00,35.93,36.0,35.82,35.86,1059277.0,35.071,35.1394,34.9637,35.0027,1059277.0
2023-11-02 11:55:00,35.86,35.91,35.81,35.9,880199.0,35.0027,35.0515,34.9539,35.0418,880199.0
2023-11-02 12:00:00,35.9,35.92,35.84,35.88,544207.0,35.0418,35.0613,34.9832,35.0222,544207.0
2023-11-02 12:05:00,35.89,35.93,35.8,35.85,754826.0,35.032,35.071,34.9442,34.993,754826.0
2023-11-02 12:10:00,35.86,35.95,35.83,35.9,659630.0,35.0027,35.0906,34.9734,35.0418,659630.0
2023-11-02 12:15:00,35.91,35.92,35.78,35.91,671789.0,35.0515,35.0613,34.9246,35.0515,671789.0
2023-11-02 12:20:00,35.9,35.92,35.84,35.9,607367.0,35.0418,35.0613,34.9832,35.0418,607367.0
2023-11-02 12:25:00,35.9,35.94,35.8,35.9,609178.0,35.0418,35.0808,34.9442,35.0418,609178.0
2023-11-02 12:30:00,35.9,35.94,35.84,35.93,624398.0,35.0418,35.0808,34.9832,35.071,624398.0
2023-11-02 12:35:00,35.93,36.04,35.91,36.02,1099582.0,35.071,35.1784,35.0515,35.1589,1099582.0
2023-11-02 12:40:00,36.02,36.05,35.98,36.03,682150.0,35.1589,35.1882,35.1199,35.1687,682150.0
2023-11-02 12:45:00,36.03,36.08,36.0,36.04,586273.0,35.1687,35.2175,35.1394,35.1784,586273.0
2023-11-02 12:50:00,36.03,36.09,36.01,36.05,570804.0,35.1687,35.2272,35.1491,35.1882,570804.0
2023-11-02 12:55:00,36.06,36.1,35.96,35.99,1373287.0,35.1979,35.237,35.1003,35.1296,1373287.0
2023-11-02 13:00:00,35.99,36.02,35.92,35.98,1448020.0,35.1296,35.1589,35.0613,35.1199,1448020.0
2023-11-02 13:05:00,35.98,36.09,35.97,36.09,595588.0,35.1199,35.2272,35.1101,35.2272,595588.0
2023-11-02 13:10:00,36.09,36.16,36.08,36.14,1230922.0,35.2272,35.2956,35.2175,35.276,1230922.0
2023-11-02 13:15:00,36.15,36.19,36.12,36.15,1186753.0,35.2858,35.3248,35.2565,35.2858,1186753.0
2023-11-02 13:20:00,36.15,36.17,36.12,36.14,593804.0,35.2858,35.3053,35.2565,35.276,593804.0
2023-11-02 13:25:00,36.13,36.15,36.07,36.12,691310.0,35.2663,35.2858,35.2077,35.2565,691310.0
2023-11-02 13:30:00,36.13,36.25,36.13,36.23,1316010.0,35.2663,35.3834,35.2663,35.3639,1316010.0
2023-11-02 13:35:00,36.23,36.24,36.16,36.23,648202.0,35.3639,35.3736,35.2956,35.3639,648202.0
2023-11-02 13:40:00,36.23,36.24,36.17,36.21,480421.0,35.3639,35.3736,35.3053,35.3444,480421.0
2023-11-02 13:45:00,36.22,36.25,36.18,36.21,518115.0,35.3541,35.3834,35.3151,35.3444,518115.0
2023-11-02 13:50:00,36.2,36.28,36.19,36.27,943819.0,35.3346,35.4127,35.3248,35.4029,943819.0
2023-11-02 13:55:00,36.26,36.32,36.23,36.27,1594057.0,35.3932,35.4517,35.3639,35.4029,1594057.0
2023-11-02 14:00:00,36.27,36.28,36.19,36.23,801631.0,35.4029,35.4127,35.3248,35.3639,801631.0
2023-11-02 14:05:00,36.23,36.27,36.2,36.23,508843.0,35.3639,35.4029,35.3346,35.3639,508843.0
2023-11-02 14:10:00,36.23,36.25,36.15,36.23,1354408.0,35.3639,35.3834,35.2858,35.3639,1354408.0
2023-11-02 14:15:00,36.23,36.28,36.22,36.27,652388.0,35.3639,35.4127,35.3541,35.4029,652388.0
2023-11-02 14:20:00,36.27,36.3,36.23,36.29,583466.0,35.4029,35.4322,35.3639,35.4224,583466.0
2023-11-02 14:25:00,36.29,36.3,36.25,36.27,676804.0,35.4224,35.4322,35.3834,35.4029,676804.0
2023-11-02 14:30:00,36.27,36.29,36.22,36.24,526520.0,35.4029,35.4224,35.3541,35.3736,526520.0
2023-11-02 14:35:00,36.24,36.31,36.24,36.27,538775.0,35.3736,35.442,35.3736,35.4029,538775.0
2023-11-02 14:40:00,36.28,36.37,36.26,36.33,1025074.0,35.4127,35.5005,35.3932,35.4615,1025074.0
2023-11-02 14:45:00,36.33,36.35,36.25,36.28,1039189.0,35.4615,35.481,35.3834,35.4127,1039189.0
2023-11-02 14:50:00,36.29,36.31,36.24,36.3,490937.0,35.4224,35.442,35.3736,35.4322,490937.0
2023-11-02 14:55:00,36.3,36.33,36.25,36.31,796951.0,35.4322,35.4615,35.3834,35.442,796951.0
2023-11-02 15:00:00,36.31,36.32,36.23,36.27,1063041.0,35.442,35.4517,35.3639,35.4029,1063041.0
2023-11-02 15:05:00,36.27,36.35,36.26,36.34,547942.0,35.4029,35.481,35.3932,35.4712,547942.0
2023-11-02 15:10:00,36.33,36.36,36.31,36.36,597410.0,35.4615,35.4908,35.442,35.4908,597410.0
2023-11-02 15:15:00,36.36,36.37,36.31,36.34,800603.0,35.4908,35.5005,35.442,35.4712,800603.0
2023-11-02 15:20:00,36.34,36.35,36.28,36.29,513821.0,35.4712,35.481,35.4127,35.4224,513821.0
2023-11-02 15:25:00,36.3,36.32,36.27,36.27,438850.0,35.4322,35.4517,35.4029,35.4029,438850.0
2023-11-02 15:30:00,36.27,36.31,36.25,36.29,934015.0,35.4029,35.442,35.3834,35.4224,934015.0
2023-11-02 15:35:00,36.29,36.37,36.28,36.37,961403.0,35.4224,35.5005,35.4127,35.5005,961403.0
2023-11-02 15:40:00,36.37,36.38,36.27,36.29,904308.0,35.5005,35.5103,35.4029,35.4224,904308.0
2023-11-02 15:45:00,36.29,36.34,36.27,36.32,772991.0,35.4224,35.4712,35.4029,35.4517,772991.0
2023-11-02 15:50:00,36.31,36.36,36.28,36.35,1906461.0,35.442,35.4908,35.4127,35.481,1906461.0
2023-11-02 15:55:00,36.35,36.35,36.26,36.32,2323244.0,35.481,35.481,35.3932,35.4517,2323244.0
2023-11-03 09:30:00,36.7,36.92,36.63,36.75,5231751.0,35.8226,36.0374,35.7543,35.8714,5231751.0
2023-11-03 09:35:00,36.74,36.85,36.63,36.63,3205613.0,35.8617,35.9691,35.7543,35.7543,3205613.0
2023-11-03 09:40:00,36.64,37.02,36.64,37.02,4022768.0,35.7641,36.135,35.7641,36.135,4022768.0
2023-11-03 09:45:00,37.02,37.31,37.0,37.17,4493139.0,36.135,36.4181,36.1155,36.2814,4493139.0
2023-11-03 09:50:00,37.18,37.32,37.1,37.2,3145078.0,36.2912,36.4278,36.2131,36.3107,3145078.0
2023-11-03 09:55:00,37.21,37.34,37.19,37.23,2173950.0,36.3204,36.4473,36.3009,36.34,2173950.0
2023-11-03 10:00:00,37.23,37.48,37.08,37.09,4773590.0,36.34,36.584,36.1936,36.2033,4773590.0
2023-11-03 10:05:00,37.09,37.16,36.97,37.02,2888930.0,36.2033,36.2716,36.0862,36.135,2888930.0
2023-11-03 10:10:00,37.03,37.1,36.99,37.01,1647889.0,36.1448,36.2131,36.1057,36.1252,1647889.0
2023-11-03 10:15:00,37.01,37.18,36.88,37.15,2654784.0,36.1252,36.2912,35.9983,36.2619,2654784.0
2023-11-03 10:20:00,37.15,37.17,36.95,36.98,1563588.0,36.2619,36.2814,36.0667,36.0959,1563588.0
2023-11-03 10:25:00,36.98,37.02,36.71,36.88,3226390.0,36.0959,36.135,35.8324,35.9983,3226390.0
2023-11-03 10:30:00,36.88,37.01,36.79,36.82,1935420.0,35.9983,36.1252,35.9105,35.9398,1935420.0
2023-11-03 10:35:00,36.82,37.06,36.8,36.98,1779908.0,35.9398,36.174,35.9203,36.0959,1779908.0
2023-11-03 10:40:00,36.99,37.04,36.87,36.9,1324696.0,36.1057,36.1545,35.9886,36.0179,1324696.0
2023-11-03 10:45:00,36.91,37.09,36.86,37.03,1430324.0,36.0276,36.2033,35.9788,36.1448,1430324.0
2023-11-03 10:50:00,37.03,37.07,36.84,36.91,1677866.0,36.1448,36.1838,35.9593,36.0276,1677866.0
2023-11-03 10:55:00,36.91,37.16,36.9,37.14,1521327.0,36.0276,36.2716,36.0179,36.2521,1521327.0
2023-11-03 11:00:00,37.14,37.2,37.1,37.15,1214276.0,36.2521,36.3107,36.2131,36.2619,1214276.0
2023-11-03 11:05:00,37.15,37.22,37.01,37.05,1409257.0,36.2619,36.3302,36.1252,36.1643,1409257.0
2023-11-03 11:10:00,37.04,37.14,36.94,37.09,1059273.0,36.1545,36.2521,36.0569,36.2033,1059273.0
2023-11-03 11:15:00,37.08,37.12,37.04,37.08,647141.0,36.1936,36.2326,36.1545,36.1936,647141.0
2023-11-03 11:20:00,37.09,37.17,37.03,37.13,836633.0,36.2033,36.2814,36.1448,36.2424,836633.0
2023-11-03 11:25:00,37.14,37.18,37.07,37.09,868184.0,36.2521,36.2912,36.1838,36.2033,868184.0
2023-11-03 11:30:00,37.09,37.32,37.07,37.32,1473500.0,36.2033,36.4278,36.1838,36.4278,1473500.0
2023-11-03 11:35:00,37.32,37.35,37.28,37.33,875586.0,36.4278,36.4571,36.3888,36.4376,875586.0
2023-11-03 11:40:00,37.33,37.35,37.26,37.34,751857.0,36.4376,36.4571,36.3693,36.4473,751857.0
2023-11-03 11:45:00,37.33,37.4,37.29,37.36,1176137.0,36.4376,36.5059,36.3985,36.4669,1176137.0
2023-11-03 11:50:00,37.36,37.46,37.36,37.37,1213065.0,36.4669,36.5645,36.4669,36.4766,1213065.0
2023-11-03 11:55:00,37.36,37.46,37.32,37.36,946425.0,36.4669,36.5645,36.4278,36.4669,946425.0
2023-11-03 12:00:00,37.37,37.41,37.31,37.32,733971.0,36.4766,36.5157,36.4181,36.4278,733971.0
2023-11-03 12:05:00,37.33,37.44,37.33,37.43,703772.0,36.4376,36.545,36.4376,36.5352,703772.0
2023-11-03 12:10:00,37.43,37.5,37.42,37.5,1037645.0,36.5352,36.6035,36.5254,36.6035,1037645.0
2023-11-03 12:15:00,37.49,37.6,37.48,37.57,1381021.0,36.5938,36.7011,36.584,36.6718,1381021.0
2023-11-03 12:20:00,37.57,37.65,37.51,37.64,1083592.0,36.6718,36.7499,36.6133,36.7402,1083592.0
2023-11-03 12:25:00,37.63,37.71,37.61,37.65,1030275.0,36.7304,36.8085,36.7109,36.7499,1030275.0
2023-11-03 12:30:00,37.66,37.73,37.65,37.72,1163060.0,36.7597,36.828,36.7499,36.8183,1163060.0
2023-11-03 12:35:00,37.72,37.73,37.65,37.7,955331.0,36.8183,36.828,36.7499,36.7987,955331.0
2023-11-03 12:40:00,37.7,37.71,37.64,37.66,684564.0,36.7987,36.8085,36.7402,36.7597,684564.0
2023-11-03 12:45:00,37.66,37.69,37.62,37.63,655817.0,36.7597,36.789,36.7206,36.7304,655817.0
2023-11-03 12:50:00,37.64,37.71,37.62,37.64,820041.0,36.7402,36.8085,36.7206,36.7402,820041.0
2023-11-03 12:55:00,37.64,37.7,37.63,37.68,492778.0,36.7402,36.7987,36.7304,36.7792,492778.0
2023-11-03 13:00:00,37.68,37.73,37.62,37.7,844800.0,36.7792,36.828,36.7206,36.7987,844800.0
2023-11-03 13:05:00,37.7,37.73,37.65,37.66,681354.0,36.7987,36.828,36.7499,36.7597,681354.0
2023-11-03 13:10:00,37.66,37.68,37.57,37.58,1006891.0,36.7597,36.7792,36.6718,36.6816,1006891.0
2023-11-03 13:15:00,37.59,37.67,37.56,37.6,777637.0,36.6914,36.7695,36.6621,36.7011,777637.0
2023-11-03 13:20:00,37.6,37.62,37.46,37.49,1039563.0,36.7011,36.7206,36.5645,36.5938,1039563.0
2023-11-03 13:25:00,37.49,37.55,37.45,37.55,738921.0,36.5938,36.6523,36.5547,36.6523,738921.0
2023-11-03 13:30:00,37.54,37.65,37.54,37.63,1024384.0,36.6426,36.7499,36.6426,36.7304,1024384.0
2023-11-03 13:35:00,37.63,37.64,37.57,37.61,547121.0,36.7304,36.7402,36.6718,36.7109,547121.0
2023-11-03 13:40:00,37.62,37.63,37.49,37.51,454409.0,36.7206,36.7304,36.5938,36.6133,454409.0
2023-11-03 13:45:00,37.51,37.58,37.49,37.57,527382.0,36.6133,36.6816,36.5938,36.6718,527382.0
2023-11-03 13:50:00,37.57,37.63,37.53,37.62,468935.0,36.6718,36.7304,36.6328,36.7206,468935.0
2023-11-03 13:55:00,37.61,37.8,37.61,37.71,1147099.0,36.7109,36.8963,36.7109,36.8085,1147099.0
2023-11-03 14:00:00,37.71,37.72,37.63,37.67,568404.0,36.8085,36.8183,36.7304,36.7695,568404.0
2023-11-03 14:05:00,37.66,37.68,37.55,37.66,768179.0,36.7597,36.7792,36.6523,36.7597,768179.0
2023-11-03 14:10:00,37.66,37.72,37.63,37.71,507821.0,36.7597,36.8183,36.7304,36.8085,507821.0
2023-11-03 14:15:00,37.71,37.74,37.67,37.72,516480.0,36.8085,36.8378,36.7695,36.8183,516480.0
2023-11-03 14:20:00,37.71,37.78,37.68,37.69,580886.0,36.8085,36.8768,36.7792,36.789,580886.0
2023-11-03 14:25:00,37.69,37.82,37.67,37.81,651534.0,36.789,36.9159,36.7695,36.9061,651534.0
2023-11-03 14:30:00,37.81,37.82,37.72,37.78,691934.0,36.9061,36.9159,36.8183,36.8768,691934.0
2023-11-03 14:35:00,37.79,37.85,37.75,37.82,672270.0,36.8866,36.9451,36.8475,36.9159,672270.0
2023-11-03 14:40:00,37.82,37.89,37.79,37.84,1081972.0,36.9159,36.9842,36.8866,36.9354,1081972.0
2023-11-03 14:45:00,37.85,37.89,37.8,37.88,474161.0,36.9451,36.9842,36.8963,36.9744,474161.0
2023-11-03 14:50:00,37.87,37.9,37.84,37.89,563812.0,36.9647,36.994,36.9354,36.9842,563812.0
2023-11-03 14:55:00,37.89,37.91,37.83,37.87,793807.0,36.9842,37.0037,36.9256,36.9647,793807.0
2023-11-03 15:00:00,37.87,37.95,37.84,37.95,744334.0,36.9647,37.0428,36.9354,37.0428,744334.0
2023-11-03 15:05:00,37.94,37.98,37.84,37.84,1279725.0,37.033,37.072,36.9354,36.9354,1279725.0
2023-11-03 15:10:00,37.85,37.9,37.77,37.88,1421235.0,36.9451,36.994,36.8671,36.9744,1421235.0
2023-11-03 15:15:00,37.89,37.89,37.78,37.79,606010.0,36.9842,36.9842,36.8768,36.8866,606010.0
2023-11-03 15:20:00,37.79,37.83,37.75,37.78,739245.0,36.8866,36.9256,36.8475,36.8768,739245.0
2023-11-03 15:25:00,37.78,37.8,37.7,37.75,772361.0,36.8768,36.8963,36.7987,36.8475,772361.0
2023-11-03 15:30:00,37.74,37.74,37.65,37.7,1209893.0,36.8378,36.8378,36.7499,36.7987,1209893.0
2023-11-03 15:35:00,37.7,37.77,37.67,37.74,890070.0,36.7987,36.8671,36.7695,36.8378,890070.0
2023-11-03 15:40:00,37.74,37.76,37.67,37.7,958709.0,36.8378,36.8573,36.7695,36.7987,958709.0
2023-11-03 15:45:00,37.69,37.7,37.6,37.64,1358697.0,36.789,36.7987,36.7011,36.7402,1358697.0
2023-11-03 15:50:00,37.64,37.69,37.59,37.64,1728554.0,36.7402,36.789,36.6914,36.7402,1728554.0
2023-11-03 15:55:00,37.63,37.66,37.58,37.6,1704836.0,36.7304,36.7597,36.6816,36.7011,1704836.0
2023-11-06 09:30:00,37.81,38.07,37.81,37.9,3550418.0,36.9061,37.1599,36.9061,36.994,3550418.0
2023-11-06 09:35:00,37.9,38.21,37.82,38.13,2734402.0,36.994,37.2965,36.9159,37.2185,2734402.0
2023-11-06 09:40:00,38.13,38.16,37.88,37.93,3017007.0,37.2185,37.2477,36.9744,37.0232,3017007.0
2023-11-06 09:45:00,37.93,38.02,37.8,37.84,2222080.0,37.0232,37.1111,36.8963,36.9354,2222080.0
2023-11-06 09:50:00,37.86,37.94,37.76,37.86,2007518.0,36.9549,37.033,36.8573,36.9549,2007518.0
2023-11-06 09:55:00,37.87,37.99,37.82,37.9,1518693.0,36.9647,37.0818,36.9159,36.994,1518693.0
2023-11-06 10:00:00,37.91,38.0,37.75,37.83,1670355.0,37.0037,37.0916,36.8475,36.9256,1670355.0
2023-11-06 10:05:00,37.83,37.92,37.76,37.88,1236306.0,36.9256,37.0135,36.8573,36.9744,1236306.0
2023-11-06 10:10:00,37.89,37.89,37.67,37.68,1958199.0,36.9842,36.9842,36.7695,36.7792,1958199.0
2023-11-06 10:15:00,37.68,37.89,37.68,37.83,1333644.0,36.7792,36.9842,36.7792,36.9256,1333644.0
2023-11-06 10:20:00,37.84,37.99,37.81,37.84,1913245.0,36.9354,37.0818,36.9061,36.9354,1913245.0
2023-11-06 10:25:00,37.84,37.9,37.78,37.88,837353.0,36.9354,36.994,36.8768,36.9744,837353.0
2023-11-06 10:30:00,37.88,37.94,37.83,37.88,1198702.0,36.9744,37.033,36.9256,36.9744,1198702.0
2023-11-06 10:35:00,37.87,38.07,37.84,38.07,1677890.0,36.9647,37.1599,36.9354,37.1599,1677890.0
2023-11-06 10:40:00,38.07,38.13,38.01,38.02,1724678.0,37.1599,37.2185,37.1013,37.1111,1724678.0
2023-11-06 10:45:00,38.02,38.02,37.85,37.87,1500346.0,37.1111,37.1111,36.9451,36.9647,1500346.0
2023-11-06 10:50:00,37.88,38.03,37.87,37.95,1197231.0,36.9744,37.1208,36.9647,37.0428,1197231.0
2023-11-06 10:55:00,37.95,38.0,37.91,37.95,554101.0,37.0428,37.0916,37.0037,37.0428,554101.0
2023-11-06 11:00:00,37.95,37.99,37.9,37.98,1004918.0,37.0428,37.0818,36.994,37.072,1004918.0
2023-11-06 11:05:00,37.98,38.09,37.98,38.07,1111606.0,37.072,37.1794,37.072,37.1599,1111606.0
2023-11-06 11:10:00,38.07,38.08,37.94,38.02,862419.0,37.1599,37.1697,37.033,37.1111,862419.0
2023-11-06 11:15:00,38.02,38.04,37.98,38.04,651967.0,37.1111,37.1306,37.072,37.1306,651967.0
2023-11-06 11:20:00,38.04,38.07,37.92,37.95,869390.0,37.1306,37.1599,37.0135,37.0428,869390.0
2023-11-06 11:25:00,37.96,38.02,37.93,37.94,731923.0,37.0525,37.1111,37.0232,37.033,731923.0
2023-11-06 11:30:00,37.94,37.97,37.91,37.94,726233.0,37.033,37.0623,37.0037,37.033,726233.0
2023-11-06 11:35:00,37.93,37.97,37.85,37.86,763483.0,37.0232,37.0623,36.9451,36.9549,763483.0
2023-11-06 11:40:00,37.86,37.89,37.82,37.83,908505.0,36.9549,36.9842,36.9159,36.9256,908505.0
2023-11-06 11:45:00,37.83,37.86,37.73,37.8,927593.0,36.9256,36.9549,36.828,36.8963,927593.0
2023-11-06 11:50:00,37.8,37.93,37.78,37.9,859578.0,36.8963,37.0232,36.8768,36.994,859578.0
2023-11-06 11:55:00,37.9,38.0,37.89,37.97,693928.0,36.994,37.0916,36.9842,37.0623,693928.0
2023-11-06 12:00:00,37.97,37.97,37.85,37.87,792058.0,37.0623,37.0623,36.9451,36.9647,792058.0
2023-11-06 12:05:00,37.88,37.9,37.81,37.87,516882.0,36.9744,36.994,36.9061,36.9647,516882.0
2023-11-06 12:10:00,37.86,37.88,37.79,37.83,443827.0,36.9549,36.9744,36.8866,36.9256,443827.0
2023-11-06 12:15:00,37.82,37.84,37.76,37.77,550774.0,36.9159,36.9354,36.8573,36.8671,550774.0
2023-11-06 12:20:00,37.77,37.8,37.72,37.75,1077211.0,36.8671,36.8963,36.8183,36.8475,1077211.0
2023-11-06 12:25:00,37.76,37.82,37.72,37.81,781369.0,36.8573,36.9159,36.8183,36.9061,781369.0
2023-11-06 12:30:00,37.81,37.86,37.79,37.81,866104.0,36.9061,36.9549,36.8866,36.9061,866104.0
2023-11-06 12:35:00,37.8,37.82,37.76,37.8,575788.0,36.8963,36.9159,36.8573,36.8963,575788.0
2023-11-06 12:40:00,37.8,37.84,37.75,37.77,647986.0,36.8963,36.9354,36.8475,36.8671,647986.0
2023-11-06 12:45:00,37.77,37.78,37.7,37.73,832976.0,36.8671,36.8768,36.7987,36.828,832976.0
2023-11-06 12:50:00,37.73,37.73,37.64,37.73,1119287.0,36.828,36.828,36.7402,36.828,1119287.0
2023-11-06 12:55:00,37.73,37.83,37.72,37.83,809212.0,36.828,36.9256,36.8183,36.9256,809212.0
2023-11-06 13:00:00,37.83,37.83,37.68,37.74,1486165.0,36.9256,36.9256,36.7792,36.8378,1486165.0
2023-11-06 13:05:00,37.74,37.77,37.65,37.65,657682.0,36.8378,36.8671,36.7499,36.7499,657682.0
2023-11-06 13:10:00,37.65,37.67,37.56,37.59,794145.0,36.7499,36.7695,36.6621,36.6914,794145.0
2023-11-06 13:15:00,37.59,37.62,37.42,37.44,1092498.0,36.6914,36.7206,36.5254,36.545,1092498.0
2023-11-06 13:20:00,37.44,37.46,37.32,37.45,2095603.0,36.545,36.5645,36.4278,36.5547,2095603.0
2023-11-06 13:25:00,37.45,37.47,37.39,37.45,743460.0,36.5547,36.5742,36.4961,36.5547,743460.0
2023-11-06 13:30:00,37.44,37.49,37.4,37.48,695101.0,36.545,36.5938,36.5059,36.584,695101.0
2023-11-06 13:35:00,37.48,37.62,37.46,37.61,1012648.0,36.584,36.7206,36.5645,36.7109,1012648.0
2023-11-06 13:40:00,37.6,37.63,37.54,37.59,905109.0,36.7011,36.7304,36.6426,36.6914,905109.0
2023-11-06 13:45:00,37.59,37.6,37.47,37.52,681213.0,36.6914,36.7011,36.5742,36.623,681213.0
2023-11-06 13:50:00,37.53,37.57,37.48,37.49,425576.0,36.6328,36.6718,36.584,36.5938,425576.0
2023-11-06 13:55:00,37.48,37.57,37.45,37.55,534976.0,36.584,36.6718,36.5547,36.6523,534976.0
2023-11-06 14:00:00,37.56,37.59,37.46,37.52,502558.0,36.6621,36.6914,36.5645,36.623,502558.0
2023-11-06 14:05:00,37.53,37.54,37.39,37.42,1209091.0,36.6328,36.6426,36.4961,36.5254,1209091.0
2023-11-06 14:10:00,37.41,37.49,37.36,37.41,737134.0,36.5157,36.5938,36.4669,36.5157,737134.0
2023-11-06 14:15:00,37.41,37.56,37.4,37.54,676725.0,36.5157,36.6621,36.5059,36.6426,676725.0
2023-11-06 14:20:00,37.54,37.58,37.5,37.53,688096.0,36.6426,36.6816,36.6035,36.6328,688096.0
2023-11-06 14:25:00,37.52,37.6,37.5,37.59,541520.0,36.623,36.7011,36.6035,36.6914,541520.0
2023-11-06 14:30:00,37.59,37.66,37.56,37.64,1138870.0,36.6914,36.7597,36.6621,36.7402,1138870.0
2023-11-06 14:35:00,37.64,37.67,37.6,37.63,1057180.0,36.7402,36.7695,36.7011,36.7304,1057180.0
2023-11-06 14:40:00,37.63,37.81,37.59,37.77,1673320.0,36.7304,36.9061,36.6914,36.8671,1673320.0
2023-11-06 14:45:00,37.77,37.81,37.72,37.74,1264942.0,36.8671,36.9061,36.8183,36.8378,1264942.0
2023-11-06 14:50:00,37.73,37.84,37.73,37.82,918748.0,36.828,36.9354,36.828,36.9159,918748.0
2023-11-06 14:55:00,37.82,37.86,37.79,37.83,1215339.0,36.9159,36.9549,36.8866,36.9256,1215339.0
2023-11-06 15:00:00,37.84,37.87,37.79,37.83,1033891.0,36.9354,36.9647,36.8866,36.9256,1033891.0
2023-11-06 15:05:00,37.84,37.84,37.75,37.8,1037274.0,36.9354,36.9354,36.8475,36.8963,1037274.0
2023-11-06 15:10:00,37.81,37.89,37.8,37.82,942784.0,36.9061,36.9842,36.8963,36.9159,942784.0
2023-11-06 15:15:00,37.82,37.87,37.8,37.84,420017.0,36.9159,36.9647,36.8963,36.9354,420017.0
2023-11-06 15:20:00,37.84,37.85,37.77,37.83,624389.0,36.9354,36.9451,36.8671,36.9256,624389.0
2023-11-06 15:25:00,37.83,37.85,37.76,37.83,722966.0,36.9256,36.9451,36.8573,36.9256,722966.0
2023-11-06 15:30:00,37.83,37.87,37.79,37.86,1014059.0,36.9256,36.9647,36.8866,36.9549,1014059.0
2023-11-06 15:35:00,37.86,37.87,37.78,37.82,746498.0,36.9549,36.9647,36.8768,36.9159,746498.0
2023-11-06 15:40:00,37.82,37.86,37.74,37.8,1039495.0,36.9159,36.9549,36.8378,36.8963,1039495.0
2023-11-06 15:45:00,37.8,37.83,37.77,37.82,785702.0,36.8963,36.9256,36.8671,36.9159,785702.0
2023-11-06 15:50:00,37.81,37.88,37.79,37.87,1529448.0,36.9061,36.9744,36.8866,36.9647,1529448.0
2023-11-06 15:55:00,37.87,38.05,37.85,38.03,1997300.0,36.9647,37.1404,36.9451,37.1208,1997300.0
2023-11-07 09:30:00,38.35,38.44,38.04,38.07,3885563.0,37.4332,37.521,37.1306,37.1599,3885563.0
2023-11-07 09:35:00,38.07,38.14,37.97,38.05,2312344.0,37.1599,37.2282,37.0623,37.1404,2312344.0
2023-11-07 09:40:00,38.06,38.3,38.04,38.28,3574010.0,37.1501,37.3844,37.1306,37.3649,3574010.0
2023-11-07 09:45:00,38.27,38.29,38.11,38.22,1935982.0,37.3551,37.3746,37.1989,37.3063,1935982.0
2023-11-07 09:50:00,38.22,38.41,38.19,38.4,2202075.0,37.3063,37.4918,37.277,37.482,2202075.0
2023-11-07 09:55:00,38.39,38.57,38.39,38.53,2609843.0,37.4722,37.6479,37.4722,37.6089,2609843.0
2023-11-07 10:00:00,38.52,38.68,38.52,38.6,2300743.0,37.5991,37.7553,37.5991,37.6772,2300743.0
2023-11-07 10:05:00,38.6,38.6,38.39,38.4,1520675.0,37.6772,37.6772,37.4722,37.482,1520675.0
2023-11-07 10:10:00,38.4,38.52,38.33,38.5,2551692.0,37.482,37.5991,37.4137,37.5796,2551692.0
2023-11-07 10:15:00,38.49,38.61,38.41,38.6,1608734.0,37.5698,37.687,37.4918,37.6772,1608734.0
2023-11-07 10:20:00,38.59,38.68,38.55,38.68,1573998.0,37.6675,37.7553,37.6284,37.7553,1573998.0
2023-11-07 10:25:00,38.67,38.86,38.65,38.82,2199846.0,37.7455,37.931,37.726,37.892,2199846.0
2023-11-07 10:30:00,38.83,38.95,38.8,38.91,1799233.0,37.9017,38.0189,37.8724,37.9798,1799233.0
2023-11-07 10:35:00,38.91,38.97,38.89,38.97,1662318.0,37.9798,38.0384,37.9603,38.0384,1662318.0
2023-11-07 10:40:00,38.97,39.03,38.94,39.0,1657477.0,38.0384,38.0969,38.0091,38.0677,1657477.0
2023-11-07 10:45:00,39.0,39.1,38.97,39.09,1200172.0,38.0677,38.1653,38.0384,38.1555,1200172.0
2023-11-07 10:50:00,39.09,39.2,39.08,39.2,1547612.0,38.1555,38.2629,38.1457,38.2629,1547612.0
2023-11-07 10:55:00,39.2,39.25,39.12,39.19,1954727.0,38.2629,38.3117,38.1848,38.2531,1954727.0
2023-11-07 11:00:00,39.19,39.21,39.08,39.13,1628318.0,38.2531,38.2726,38.1457,38.1945,1628318.0
2023-11-07 11:05:00,39.13,39.23,39.13,39.15,1343737.0,38.1945,38.2922,38.1945,38.2141,1343737.0
2023-11-07 11:10:00,39.15,39.22,39.12,39.15,892385.0,38.2141,38.2824,38.1848,38.2141,892385.0
2023-11-07 11:15:00,39.15,39.16,39.08,39.09,899580.0,38.2141,38.2238,38.1457,38.1555,899580.0
2023-11-07 11:20:00,39.08,39.18,39.08,39.11,825734.0,38.1457,38.2434,38.1457,38.175,825734.0
2023-11-07 11:25:00,39.12,39.19,39.11,39.17,649520.0,38.1848,38.2531,38.175,38.2336,649520.0
2023-11-07 11:30:00,39.17,39.28,39.14,39.26,1544175.0,38.2336,38.341,38.2043,38.3214,1544175.0
2023-11-07 11:35:00,39.26,39.29,39.21,39.26,966989.0,38.3214,38.3507,38.2726,38.3214,966989.0
2023-11-07 11:40:00,39.27,39.3,39.21,39.22,1229127.0,38.3312,38.3605,38.2726,38.2824,1229127.0
2023-11-07 11:45:00,39.22,39.24,38.95,39.03,2764291.0,38.2824,38.3019,38.0189,38.0969,2764291.0
2023-11-07 11:50:00,39.04,39.09,39.01,39.07,1260324.0,38.1067,38.1555,38.0774,38.136,1260324.0
2023-11-07 11:55:00,39.08,39.16,39.05,39.09,810123.0,38.1457,38.2238,38.1165,38.1555,810123.0
2023-11-07 12:00:00,39.1,39.1,38.93,38.94,1054565.0,38.1653,38.1653,37.9993,38.0091,1054565.0
2023-11-07 12:05:00,38.94,39.01,38.9,38.97,875277.0,38.0091,38.0774,37.97,38.0384,875277.0
2023-11-07 12:10:00,38.98,38.99,38.94,38.98,487319.0,38.0481,38.0579,38.0091,38.0481,487319.0
2023-11-07 12:15:00,38.98,38.98,38.83,38.93,1057977.0,38.0481,38.0481,37.9017,37.9993,1057977.0
2023-11-07 12:20:00,38.93,38.99,38.89,38.95,741136.0,37.9993,38.0579,37.9603,38.0189,741136.0
2023-11-07 12:25:00,38.94,38.99,38.87,38.87,780841.0,38.0091,38.0579,37.9408,37.9408,780841.0
2023-11-07 12:30:00,38.88,38.97,38.76,38.92,1235838.0,37.9505,38.0384,37.8334,37.9896,1235838.0
2023-11-07 12:35:00,38.92,39.04,38.89,39.0,918518.0,37.9896,38.1067,37.9603,38.0677,918518.0
2023-11-07 12:40:00,39.01,39.01,38.94,39.01,495312.0,38.0774,38.0774,38.0091,38.0774,495312.0
2023-11-07 12:45:00,39.01,39.12,38.95,38.97,1339576.0,38.0774,38.1848,38.0189,38.0384,1339576.0
2023-11-07 12:50:00,38.97,39.03,38.92,38.98,632012.0,38.0384,38.0969,37.9896,38.0481,632012.0
2023-11-07 12:55:00,38.98,39.08,38.95,39.08,881731.0,38.0481,38.1457,38.0189,38.1457,881731.0
2023-11-07 13:00:00,39.08,39.15,39.02,39.12,1434429.0,38.1457,38.2141,38.0872,38.1848,1434429.0
2023-11-07 13:05:00,39.12,39.21,39.09,39.2,946033.0,38.1848,38.2726,38.1555,38.2629,946033.0
2023-11-07 13:10:00,39.19,39.24,39.16,39.2,659346.0,38.2531,38.3019,38.2238,38.2629,659346.0
2023-11-07 13:15:00,39.21,39.27,39.19,39.26,643117.0,38.2726,38.3312,38.2531,38.3214,643117.0
2023-11-07 13:20:00,39.26,39.3,39.17,39.27,972189.0,38.3214,38.3605,38.2336,38.3312,972189.0
2023-11-07 13:25:00,39.27,39.28,39.21,39.21,633902.0,38.3312,38.341,38.2726,38.2726,633902.0
2023-11-07 13:30:00,39.22,39.3,39.21,39.26,827543.0,38.2824,38.3605,38.2726,38.3214,827543.0
2023-11-07 13:35:00,39.26,39.32,39.23,39.3,769557.0,38.3214,38.38,38.2922,38.3605,769557.0
2023-11-07 13:40:00,39.31,39.31,39.21,39.25,823221.0,38.3702,38.3702,38.2726,38.3117,823221.0
2023-11-07 13:45:00,39.24,39.33,39.24,39.32,742297.0,38.3019,38.3898,38.3019,38.38,742297.0
2023-11-07 13:50:00,39.32,39.34,39.27,39.28,1001588.0,38.38,38.3995,38.3312,38.341,1001588.0
2023-11-07 13:55:00,39.28,39.32,39.21,39.29,764072.0,38.341,38.38,38.2726,38.3507,764072.0
2023-11-07 14:00:00,39.29,39.37,39.29,39.33,723909.0,38.3507,38.4288,38.3507,38.3898,723909.0
2023-11-07 14:05:00,39.33,39.33,39.24,39.3,747010.0,38.3898,38.3898,38.3019,38.3605,747010.0
2023-11-07 14:10:00,39.3,39.34,39.27,39.29,372565.0,38.3605,38.3995,38.3312,38.3507,372565.0
2023-11-07 14:15:00,39.28,39.34,39.27,39.31,526470.0,38.341,38.3995,38.3312,38.3702,526470.0
2023-11-07 14:20:00,39.31,39.35,39.28,39.33,502069.0,38.3702,38.4093,38.341,38.3898,502069.0
2023-11-07 14:25:00,39.33,39.33,39.27,39.31,664313.0,38.3898,38.3898,38.3312,38.3702,664313.0
2023-11-07 14:30:00,39.31,39.37,39.31,39.36,724665.0,38.3702,38.4288,38.3702,38.4191,724665.0
2023-11-07 14:35:00,39.35,39.37,39.29,39.3,863292.0,38.4093,38.4288,38.3507,38.3605,863292.0
2023-11-07 14:40:00,39.29,39.3,39.14,39.2,1078584.0,38.3507,38.3605,38.2043,38.2629,1078584.0
2023-11-07 14:45:00,39.19,39.27,39.16,39.19,617290.0,38.2531,38.3312,38.2238,38.2531,617290.0
2023-11-07 14:50:00,39.18,39.22,39.13,39.15,643501.0,38.2434,38.2824,38.1945,38.2141,643501.0
2023-11-07 14:55:00,39.16,39.21,39.15,39.18,573430.0,38.2238,38.2726,38.2141,38.2434,573430.0
2023-11-07 15:00:00,39.18,39.22,39.1,39.11,938051.0,38.2434,38.2824,38.1653,38.175,938051.0
2023-11-07 15:05:00,39.11,39.14,39.05,39.11,875773.0,38.175,38.2043,38.1165,38.175,875773.0
2023-11-07 15:10:00,39.12,39.2,39.09,39.18,569310.0,38.1848,38.2629,38.1555,38.2434,569310.0
2023-11-07 15:15:00,39.18,39.21,39.12,39.18,735742.0,38.2434,38.2726,38.1848,38.2434,735742.0
2023-11-07 15:20:00,39.18,39.27,39.11,39.27,1413947.0,38.2434,38.3312,38.175,38.3312,1413947.0
2023-11-07 15:25:00,39.27,39.28,39.23,39.26,641966.0,38.3312,38.341,38.2922,38.3214,641966.0
2023-11-07 15:30:00,39.26,39.3,39.25,39.27,611353.0,38.3214,38.3605,38.3117,38.3312,611353.0
2023-11-07 15:35:00,39.27,39.34,39.26,39.34,926537.0,38.3312,38.3995,38.3214,38.3995,926537.0
2023-11-07 15:40:00,39.33,39.33,39.29,39.3,718792.0,38.3898,38.3898,38.3507,38.3605,718792.0
2023-11-07 15:45:00,39.31,39.33,39.23,39.24,704874.0,38.3702,38.3898,38.2922,38.3019,704874.0
2023-11-07 15:50:00,39.24,39.24,39.01,39.02,2327734.0,38.3019,38.3019,38.0774,38.0872,2327734.0
2023-11-07 15:55:00,39.02,39.12,38.94,39.1,3803555.0,38.0872,38.1848,38.0091,38.1653,3803555.0
2023-11-08 09:30:00,39.2,39.38,39.11,39.38,2968003.0,38.2629,38.4386,38.175,38.4386,2968003.0
2023-11-08 09:35:00,39.38,39.42,39.2,39.37,2514603.0,38.4386,38.4776,38.2629,38.4288,2514603.0
2023-11-08 09:40:00,39.36,39.36,39.16,39.2,1804785.0,38.4191,38.4191,38.2238,38.2629,1804785.0
2023-11-08 09:45:00,39.2,39.33,39.17,39.26,1398071.0,38.2629,38.3898,38.2336,38.3214,1398071.0
2023-11-08 09:50:00,39.27,39.41,39.25,39.37,1713356.0,38.3312,38.4679,38.3117,38.4288,1713356.0
2023-11-08 09:55:00,39.37,39.43,39.17,39.22,1885202.0,38.4288,38.4874,38.2336,38.2824,1885202.0
2023-11-08 10:00:00,39.22,39.26,38.9,38.97,2436099.0,38.2824,38.3214,37.97,38.0384,2436099.0
2023-11-08 10:05:00,38.97,39.15,38.91,39.14,1653471.0,38.0384,38.2141,37.9798,38.2043,1653471.0
2023-11-08 10:10:00,39.13,39.19,39.02,39.05,1435870.0,38.1945,38.2531,38.0872,38.1165,1435870.0
2023-11-08 10:15:00,39.04,39.06,38.96,39.05,1362392.0,38.1067,38.1262,38.0286,38.1165,1362392.0
2023-11-08 10:20:00,39.05,39.05,38.83,38.96,1615269.0,38.1165,38.1165,37.9017,38.0286,1615269.0
2023-11-08 10:25:00,38.95,38.99,38.86,38.91,842633.0,38.0189,38.0579,37.931,37.9798,842633.0
2023-11-08 10:30:00,38.91,38.99,38.86,38.94,1030746.0,37.9798,38.0579,37.931,38.0091,1030746.0
2023-11-08 10:35:00,38.94,39.0,38.83,38.86,1503261.0,38.0091,38.0677,37.9017,37.931,1503261.0
2023-11-08 10:40:00,38.86,38.97,38.79,38.96,1733627.0,37.931,38.0384,37.8627,38.0286,1733627.0
2023-11-08 10:45:00,38.95,38.99,38.9,38.98,1166176.0,38.0189,38.0579,37.97,38.0481,1166176.0
2023-11-08 10:50:00,38.98,38.99,38.83,38.86,923459.0,38.0481,38.0579,37.9017,37.931,923459.0
2023-11-08 10:55:00,38.86,38.97,38.81,38.86,1244084.0,37.931,38.0384,37.8822,37.931,1244084.0
2023-11-08 11:00:00,38.87,38.97,38.84,38.94,1344796.0,37.9408,38.0384,37.9115,38.0091,1344796.0
2023-11-08 11:05:00,38.94,38.97,38.8,38.84,825136.0,38.0091,38.0384,37.8724,37.9115,825136.0
2023-11-08 11:10:00,38.84,38.96,38.83,38.96,1015358.0,37.9115,38.0286,37.9017,38.0286,1015358.0
2023-11-08 11:15:00,38.96,39.05,38.93,39.02,1623987.0,38.0286,38.1165,37.9993,38.0872,1623987.0
2023-11-08 11:20:00,39.01,39.02,38.76,38.84,1250088.0,38.0774,38.0872,37.8334,37.9115,1250088.0
2023-11-08 11:25:00,38.84,38.94,38.81,38.89,989445.0,37.9115,38.0091,37.8822,37.9603,989445.0
2023-11-08 11:30:00,38.88,38.99,38.84,38.91,1673458.0,37.9505,38.0579,37.9115,37.9798,1673458.0
2023-11-08 11:35:00,38.92,39.02,38.88,38.92,1227813.0,37.9896,38.0872,37.9505,37.9896,1227813.0
2023-11-08 11:40:00,38.92,39.01,38.88,39.0,955888.0,37.9896,38.0774,37.9505,38.0677,955888.0
2023-11-08 11:45:00,39.0,39.06,38.92,38.96,1244212.0,38.0677,38.1262,37.9896,38.0286,1244212.0
2023-11-08 11:50:00,38.96,38.98,38.86,38.96,1654611.0,38.0286,38.0481,37.931,38.0286,1654611.0
2023-11-08 11:55:00,38.95,38.98,38.8,38.82,871236.0,38.0189,38.0481,37.8724,37.892,871236.0
2023-11-08 12:00:00,38.81,38.84,38.68,38.72,1795287.0,37.8822,37.9115,37.7553,37.7944,1795287.0
2023-11-08 12:05:00,38.72,38.74,38.43,38.52,2387499.0,37.7944,37.8139,37.5113,37.5991,2387499.0
2023-11-08 12:10:00,38.52,38.66,38.48,38.59,1522597.0,37.5991,37.7358,37.5601,37.6675,1522597.0
2023-11-08 12:15:00,38.59,38.67,38.56,38.64,649503.0,37.6675,37.7455,37.6382,37.7163,649503.0
2023-11-08 12:20:00,38.64,38.7,38.62,38.66,776000.0,37.7163,37.7748,37.6967,37.7358,776000.0
2023-11-08 12:25:00,38.66,38.69,38.6,38.64,833833.0,37.7358,37.7651,37.6772,37.7163,833833.0
2023-11-08 12:30:00,38.64,38.65,38.57,38.65,838171.0,37.7163,37.726,37.6479,37.726,838171.0
2023-11-08 12:35:00,38.64,38.78,38.6,38.77,1202817.0,37.7163,37.8529,37.6772,37.8432,1202817.0
2023-11-08 12:40:00,38.77,38.79,38.71,38.77,838121.0,37.8432,37.8627,37.7846,37.8432,838121.0
2023-11-08 12:45:00,38.76,38.8,38.72,38.76,777453.0,37.8334,37.8724,37.7944,37.8334,777453.0
2023-11-08 12:50:00,38.76,38.77,38.71,38.76,343269.0,37.8334,37.8432,37.7846,37.8334,343269.0
2023-11-08 12:55:00,38.75,38.77,38.69,38.76,588673.0,37.8236,37.8432,37.7651,37.8334,588673.0
2023-11-08 13:00:00,38.75,38.91,38.68,38.87,2295116.0,37.8236,37.9798,37.7553,37.9408,2295116.0
2023-11-08 13:05:00,38.87,38.97,38.86,38.93,1992093.0,37.9408,38.0384,37.931,37.9993,1992093.0
2023-11-08 13:10:00,38.93,38.94,38.81,38.84,923953.0,37.9993,38.0091,37.8822,37.9115,923953.0
2023-11-08 13:15:00,38.84,38.89,38.79,38.81,846100.0,37.9115,37.9603,37.8627,37.8822,846100.0
2023-11-08 13:20:00,38.81,38.92,38.74,38.9,1218079.0,37.8822,37.9896,37.8139,37.97,1218079.0
2023-11-08 13:25:00,38.91,38.98,38.87,38.95,966989.0,37.9798,38.0481,37.9408,38.0189,966989.0
2023-11-08 13:30:00,38.96,39.0,38.94,38.98,858757.0,38.0286,38.0677,38.0091,38.0481,858757.0
2023-11-08 13:35:00,38.97,39.02,38.94,38.98,1126136.0,38.0384,38.0872,38.0091,38.0481,1126136.0
2023-11-08 13:40:00,38.98,39.03,38.97,39.01,567122.0,38.0481,38.0969,38.0384,38.0774,567122.0
2023-11-08 13:45:00,39.02,39.05,38.97,39.01,655632.0,38.0872,38.1165,38.0384,38.0774,655632.0
2023-11-08 13:50:00,39.0,39.03,38.95,39.01,559120.0,38.0677,38.0969,38.0189,38.0774,559120.0
2023-11-08 13:55:00,39.0,39.01,38.94,38.98,365160.0,38.0677,38.0774,38.0091,38.0481,365160.0
2023-11-08 14:00:00,38.98,39.09,38.93,39.06,1119689.0,38.0481,38.1555,37.9993,38.1262,1119689.0
2023-11-08 14:05:00,39.07,39.15,39.06,39.15,1233603.0,38.136,38.2141,38.1262,38.2141,1233603.0
2023-11-08 14:10:00,39.15,39.15,39.08,39.08,660494.0,38.2141,38.2141,38.1457,38.1457,660494.0
2023-11-08 14:15:00,39.09,39.16,39.08,39.11,654404.0,38.1555,38.2238,38.1457,38.175,654404.0
2023-11-08 14:20:00,39.11,39.17,39.1,39.14,502850.0,38.175,38.2336,38.1653,38.2043,502850.0
2023-11-08 14:25:00,39.14,39.16,39.1,39.15,552191.0,38.2043,38.2238,38.1653,38.2141,552191.0
2023-11-08 14:30:00,39.15,39.2,39.03,39.05,1014621.0,38.2141,38.2629,38.0969,38.1165,1014621.0
2023-11-08 14:35:00,39.05,39.15,39.01,39.15,747291.0,38.1165,38.2141,38.0774,38.2141,747291.0
2023-11-08 14:40:00,39.14,39.16,39.06,39.12,549789.0,38.2043,38.2238,38.1262,38.1848,549789.0
2023-11-08 14:45:00,39.12,39.14,39.07,39.08,590011.0,38.1848,38.2043,38.136,38.1457,590011.0
2023-11-08 14:50:00,39.07,39.08,39.01,39.06,793071.0,38.136,38.1457,38.0774,38.1262,793071.0
2023-11-08 14:55:00,39.06,39.07,38.91,38.94,997422.0,38.1262,38.136,37.9798,38.0091,997422.0
2023-11-08 15:00:00,38.95,39.02,38.94,39.01,728949.0,38.0189,38.0872,38.0091,38.0774,728949.0
2023-11-08 15:05:00,39.02,39.04,38.97,38.98,530981.0,38.0872,38.1067,38.0384,38.0481,530981.0
2023-11-08 15:10:00,38.99,39.04,38.94,39.02,567569.0,38.0579,38.1067,38.0091,38.0872,567569.0
2023-11-08 15:15:00,39.03,39.05,38.97,39.01,617660.0,38.0969,38.1165,38.0384,38.0774,617660.0
2023-11-08 15:20:00,39.01,39.07,38.98,39.05,474175.0,38.0774,38.136,38.0481,38.1165,474175.0
2023-11-08 15:25:00,39.05,39.1,39.03,39.07,593472.0,38.1165,38.1653,38.0969,38.136,593472.0
2023-11-08 15:30:00,39.07,39.07,38.98,38.98,602112.0,38.136,38.136,38.0481,38.0481,602112.0
2023-11-08 15:35:00,38.98,39.08,38.98,39.06,513327.0,38.0481,38.1457,38.0481,38.1262,513327.0
2023-11-08 15:40:00,39.07,39.25,39.06,39.2,2167037.0,38.136,38.3117,38.1262,38.2629,2167037.0
2023-11-08 15:45:00,39.2,39.23,39.15,39.15,909082.0,38.2629,38.2922,38.2141,38.2141,909082.0
2023-11-08 15:50:00,39.16,39.23,39.15,39.18,1169986.0,38.2238,38.2922,38.2141,38.2434,1169986.0
2023-11-08 15:55:00,39.17,39.22,39.12,39.17,1392584.0,38.2336,38.2824,38.1848,38.2336,1392584.0
2023-11-09 09:30:00,39.34,39.46,39.17,39.2,2773152.0,38.3995,38.5167,38.2336,38.2629,2773152.0
2023-11-09 09:35:00,39.19,39.23,39.05,39.07,1833778.0,38.2531,38.2922,38.1165,38.136,1833778.0
2023-11-09 09:40:00,39.08,39.22,39.05,39.16,1480799.0,38.1457,38.2824,38.1165,38.2238,1480799.0
2023-11-09 09:45:00,39.16,39.19,39.09,39.14,1524642.0,38.2238,38.2531,38.1555,38.2043,1524642.0
2023-11-09 09:50:00,39.15,39.35,39.08,39.31,2061684.0,38.2141,38.4093,38.1457,38.3702,2061684.0
2023-11-09 09:55:00,39.31,39.48,39.27,39.48,1984597.0,38.3702,38.5362,38.3312,38.5362,1984597.0
2023-11-09 10:00:00,39.48,39.56,39.26,39.27,2231992.0,38.5362,38.6143,38.3214,38.3312,2231992.0
2023-11-09 10:05:00,39.27,39.3,38.95,39.1,2317902.0,38.3312,38.3605,38.0189,38.1653,2317902.0
2023-11-09 10:10:00,39.1,39.19,39.01,39.18,1327596.0,38.1653,38.2531,38.0774,38.2434,1327596.0
2023-11-09 10:15:00,39.18,39.26,39.11,39.13,1601927.0,38.2434,38.3214,38.175,38.1945,1601927.0
2023-11-09 10:20:00,39.13,39.18,39.06,39.15,1594520.0,38.1945,38.2434,38.1262,38.2141,1594520.0
2023-11-09 10:25:00,39.16,39.16,38.99,39.03,1319424.0,38.2238,38.2238,38.0579,38.0969,1319424.0
2023-11-09 10:30:00,39.02,39.06,38.89,38.95,2260788.0,38.0872,38.1262,37.9603,38.0189,2260788.0
2023-11-09 10:35:00,38.96,39.15,38.9,39.05,2432597.0,38.0286,38.2141,37.97,38.1165,2432597.0
2023-11-09 10:40:00,39.05,39.14,38.93,39.14,1498855.0,38.1165,38.2043,37.9993,38.2043,1498855.0
2023-11-09 10:45:00,39.13,39.14,39.03,39.07,1135784.0,38.1945,38.2043,38.0969,38.136,1135784.0
2023-11-09 10:50:00,39.06,39.2,39.06,39.16,1356216.0,38.1262,38.2629,38.1262,38.2238,1356216.0
2023-11-09 10:55:00,39.16,39.24,39.12,39.23,1427343.0,38.2238,38.3019,38.1848,38.2922,1427343.0
2023-11-09 11:00:00,39.22,39.33,39.2,39.33,1337264.0,38.2824,38.3898,38.2629,38.3898,1337264.0
2023-11-09 11:05:00,39.32,39.46,39.31,39.43,2215911.0,38.38,38.5167,38.3702,38.4874,2215911.0
2023-11-09 11:10:00,39.43,39.49,39.4,39.46,1638125.0,38.4874,38.5459,38.4581,38.5167,1638125.0
2023-11-09 11:15:00,39.46,39.54,39.41,39.42,2533076.0,38.5167,38.5947,38.4679,38.4776,2533076.0
2023-11-09 11:20:00,39.41,39.5,39.4,39.47,1062361.0,38.4679,38.5557,38.4581,38.5264,1062361.0
2023-11-09 11:25:00,39.47,39.48,39.35,39.37,1165906.0,38.5264,38.5362,38.4093,38.4288,1165906.0
2023-11-09 11:30:00,39.37,39.43,39.33,39.42,1058441.0,38.4288,38.4874,38.3898,38.4776,1058441.0
2023-11-09 11:35:00,39.42,39.44,39.37,39.4,1146997.0,38.4776,38.4971,38.4288,38.4581,1146997.0
2023-11-09 11:40:00,39.39,39.43,39.34,39.43,857908.0,38.4483,38.4874,38.3995,38.4874,857908.0
2023-11-09 11:45:00,39.42,39.53,39.41,39.53,1261053.0,38.4776,38.585,38.4679,38.585,1261053.0
2023-11-09 11:50:00,39.52,39.71,39.51,39.67,1971411.0,38.5752,38.7607,38.5655,38.7216,1971411.0
2023-11-09 11:55:00,39.68,39.68,39.55,39.63,1650887.0,38.7314,38.7314,38.6045,38.6826,1650887.0
2023-11-09 12:00:00,39.63,39.64,39.49,39.52,945420.0,38.6826,38.6924,38.5459,38.5752,945420.0
2023-11-09 12:05:00,39.52,39.59,39.49,39.55,619159.0,38.5752,38.6436,38.5459,38.6045,619159.0
2023-11-09 12:10:00,39.55,39.57,39.35,39.4,1360691.0,38.6045,38.624,38.4093,38.4581,1360691.0
2023-11-09 12:15:00,39.39,39.4,39.27,39.3,1074609.0,38.4483,38.4581,38.3312,38.3605,1074609.0
2023-11-09 12:20:00,39.31,39.37,39.28,39.34,659470.0,38.3702,38.4288,38.341,38.3995,659470.0
2023-11-09 12:25:00,39.34,39.35,39.23,39.27,780384.0,38.3995,38.4093,38.2922,38.3312,780384.0
2023-11-09 12:30:00,39.26,39.33,39.24,39.32,745843.0,38.3214,38.3898,38.3019,38.38,745843.0
2023-11-09 12:35:00,39.31,39.33,39.18,39.18,623898.0,38.3702,38.3898,38.2434,38.2434,623898.0
2023-11-09 12:40:00,39.19,39.26,39.16,39.23,513854.0,38.2531,38.3214,38.2238,38.2922,513854.0
2023-11-09 12:45:00,39.23,39.36,39.21,39.36,696212.0,38.2922,38.4191,38.2726,38.4191,696212.0
2023-11-09 12:50:00,39.36,39.44,39.33,39.41,834618.0,38.4191,38.4971,38.3898,38.4679,834618.0
2023-11-09 12:55:00,39.41,39.45,39.35,39.42,825002.0,38.4679,38.5069,38.4093,38.4776,825002.0
2023-11-09 13:00:00,39.43,39.45,38.7,38.9,5319476.0,38.4874,38.5069,37.7748,37.97,5319476.0
2023-11-09 13:05:00,38.89,38.96,38.59,38.73,3181816.0,37.9603,38.0286,37.6675,37.8041,3181816.0
2023-11-09 13:10:00,38.74,39.14,38.68,39.12,3163543.0,37.8139,38.2043,37.7553,38.1848,3163543.0
2023-11-09 13:15:00,39.12,39.12,38.89,38.97,1617071.0,38.1848,38.1848,37.9603,38.0384,1617071.0
2023-11-09 13:20:00,38.97,39.22,38.94,39.18,1822172.0,38.0384,38.2824,38.0091,38.2434,1822172.0
2023-11-09 13:25:00,39.17,39.21,39.08,39.16,1244823.0,38.2336,38.2726,38.1457,38.2238,1244823.0
2023-11-09 13:30:00,39.16,39.18,39.03,39.16,1232473.0,38.2238,38.2434,38.0969,38.2238,1232473.0
2023-11-09 13:35:00,39.17,39.28,39.08,39.08,1281403.0,38.2336,38.341,38.1457,38.1457,1281403.0
2023-11-09 13:40:00,39.08,39.11,38.91,38.98,1235727.0,38.1457,38.175,37.9798,38.0481,1235727.0
2023-11-09 13:45:00,38.98,39.04,38.93,39.0,850057.0,38.0481,38.1067,37.9993,38.0677,850057.0
2023-11-09 13:50:00,38.99,39.02,38.84,38.87,876497.0,38.0579,38.0872,37.9115,37.9408,876497.0
2023-11-09 13:55:00,38.87,38.98,38.76,38.87,814804.0,37.9408,38.0481,37.8334,37.9408,814804.0
2023-11-09 14:00:00,38.87,38.87,38.47,38.59,3747604.0,37.9408,37.9408,37.5503,37.6675,3747604.0
2023-11-09 14:05:00,38.58,38.7,38.44,38.68,1895378.0,37.6577,37.7748,37.521,37.7553,1895378.0
2023-11-09 14:10:00,38.67,38.67,38.51,38.55,1139144.0,37.7455,37.7455,37.5894,37.6284,1139144.0
2023-11-09 14:15:00,38.55,38.55,38.35,38.4,2580105.0,37.6284,37.6284,37.4332,37.482,2580105.0
2023-11-09 14:20:00,38.4,38.7,38.4,38.66,2025374.0,37.482,37.7748,37.482,37.7358,2025374.0
2023-11-09 14:25:00,38.65,38.78,38.6,38.66,1700675.0,37.726,37.8529,37.6772,37.7358,1700675.0
2023-11-09 14:30:00,38.66,38.74,38.51,38.54,1454884.0,37.7358,37.8139,37.5894,37.6187,1454884.0
2023-11-09 14:35:00,38.54,38.61,38.33,38.48,1990565.0,37.6187,37.687,37.4137,37.5601,1990565.0
2023-11-09 14:40:00,38.48,38.5,38.26,38.31,1534652.0,37.5601,37.5796,37.3453,37.3942,1534652.0
2023-11-09 14:45:00,38.32,38.47,38.3,38.44,932114.0,37.4039,37.5503,37.3844,37.521,932114.0
2023-11-09 14:50:00,38.44,38.45,38.23,38.25,1266340.0,37.521,37.5308,37.3161,37.3356,1266340.0
2023-11-09 14:55:00,38.25,38.32,38.2,38.26,1071879.0,37.3356,37.4039,37.2868,37.3453,1071879.0
2023-11-09 15:00:00,38.25,38.29,38.08,38.19,1907785.0,37.3356,37.3746,37.1697,37.277,1907785.0
2023-11-09 15:05:00,38.19,38.24,38.11,38.23,1079444.0,37.277,37.3258,37.1989,37.3161,1079444.0
2023-11-09 15:10:00,38.22,38.32,38.19,38.27,1206451.0,37.3063,37.4039,37.277,37.3551,1206451.0
2023-11-09 15:15:00,38.27,38.29,38.2,38.27,1126788.0,37.3551,37.3746,37.2868,37.3551,1126788.0
2023-11-09 15:20:00,38.26,38.32,38.14,38.22,1101192.0,37.3453,37.4039,37.2282,37.3063,1101192.0
2023-11-09 15:25:00,38.22,38.34,38.18,38.2,1291316.0,37.3063,37.4234,37.2673,37.2868,1291316.0
2023-11-09 15:30:00,38.2,38.29,38.19,38.25,981424.0,37.2868,37.3746,37.277,37.3356,981424.0
2023-11-09 15:35:00,38.25,38.26,38.1,38.13,1076566.0,37.3356,37.3453,37.1892,37.2185,1076566.0
2023-11-09 15:40:00,38.14,38.17,38.08,38.09,1080441.0,37.2282,37.2575,37.1697,37.1794,1080441.0
2023-11-09 15:45:00,38.1,38.16,38.07,38.11,1239349.0,37.1892,37.2477,37.1599,37.1989,1239349.0
2023-11-09 15:50:00,38.11,38.22,38.06,38.12,2922547.0,37.1989,37.3063,37.1501,37.2087,2922547.0
2023-11-09 15:55:00,38.12,38.24,38.08,38.22,2768237.0,37.2087,37.3258,37.1697,37.3063,2768237.0
2023-11-10 09:30:00,38.75,38.77,38.58,38.69,2864515.0,37.8236,37.8432,37.6577,37.7651,2864515.0
2023-11-10 09:35:00,38.69,38.92,38.64,38.87,3283398.0,37.7651,37.9896,37.7163,37.9408,3283398.0
2023-11-10 09:40:00,38.88,39.15,38.88,39.14,3510058.0,37.9505,38.2141,37.9505,38.2043,3510058.0
2023-11-10 09:45:00,39.14,39.18,39.05,39.12,2901740.0,38.2043,38.2434,38.1165,38.1848,2901740.0
2023-11-10 09:50:00,39.12,39.2,39.05,39.17,2242285.0,38.1848,38.2629,38.1165,38.2336,2242285.0
2023-11-10 09:55:00,39.18,39.2,39.06,39.12,2311898.0,38.2434,38.2629,38.1262,38.1848,2311898.0
2023-11-10 10:00:00,39.12,39.14,38.79,38.87,4538589.0,38.1848,38.2043,37.8627,37.9408,4538589.0
2023-11-10 10:05:00,38.86,38.98,38.77,38.84,2023577.0,37.931,38.0481,37.8432,37.9115,2023577.0
2023-11-10 10:10:00,38.83,39.03,38.78,38.93,1994228.0,37.9017,38.0969,37.8529,37.9993,1994228.0
2023-11-10 10:15:00,38.93,39.02,38.81,39.01,1637432.0,37.9993,38.0872,37.8822,38.0774,1637432.0
2023-11-10 10:20:00,39.01,39.02,38.89,38.91,2405194.0,38.0774,38.0872,37.9603,37.9798,2405194.0
2023-11-10 10:25:00,38.9,38.91,38.7,38.8,1861171.0,37.97,37.9798,37.7748,37.8724,1861171.0
2023-11-10 10:30:00,38.8,38.89,38.74,38.75,1637034.0,37.8724,37.9603,37.8139,37.8236,1637034.0
2023-11-10 10:35:00,38.76,38.92,38.72,38.79,1757051.0,37.8334,37.9896,37.7944,37.8627,1757051.0
2023-11-10 10:40:00,38.78,38.87,38.71,38.85,1166049.0,37.8529,37.9408,37.7846,37.9212,1166049.0
2023-11-10 10:45:00,38.85,39.04,38.81,38.94,1766007.0,37.9212,38.1067,37.8822,38.0091,1766007.0
2023-11-10 10:50:00,38.93,39.03,38.88,38.98,1070718.0,37.9993,38.0969,37.9505,38.0481,1070718.0
2023-11-10 10:55:00,38.99,39.09,38.97,39.09,1192214.0,38.0579,38.1555,38.0384,38.1555,1192214.0
2023-11-10 11:00:00,39.09,39.33,39.08,39.33,2316846.0,38.1555,38.3898,38.1457,38.3898,2316846.0
2023-11-10 11:05:00,39.32,39.55,39.31,39.51,2203199.0,38.38,38.6045,38.3702,38.5655,2203199.0
2023-11-10 11:10:00,39.52,39.63,39.48,39.61,1575401.0,38.5752,38.6826,38.5362,38.6631,1575401.0
2023-11-10 11:15:00,39.62,39.65,39.58,39.62,1336786.0,38.6728,38.7021,38.6338,38.6728,1336786.0
2023-11-10 11:20:00,39.63,39.65,39.59,39.62,1172984.0,38.6826,38.7021,38.6436,38.6728,1172984.0
2023-11-10 11:25:00,39.62,39.65,39.53,39.57,1336086.0,38.6728,38.7021,38.585,38.624,1336086.0
2023-11-10 11:30:00,39.57,39.6,39.46,39.47,1197868.0,38.624,38.6533,38.5167,38.5264,1197868.0
2023-11-10 11:35:00,39.47,39.53,39.38,39.51,1366211.0,38.5264,38.585,38.4386,38.5655,1366211.0
2023-11-10 11:40:00,39.51,39.61,39.51,39.6,1008150.0,38.5655,38.6631,38.5655,38.6533,1008150.0
2023-11-10 11:45:00,39.6,39.62,39.54,39.55,1062006.0,38.6533,38.6728,38.5947,38.6045,1062006.0
2023-11-10 11:50:00,39.55,39.65,39.53,39.64,1020970.0,38.6045,38.7021,38.585,38.6924,1020970.0
2023-11-10 11:55:00,39.64,39.68,39.6,39.66,1373542.0,38.6924,38.7314,38.6533,38.7119,1373542.0
2023-11-10 12:00:00,39.67,39.8,39.63,39.75,2272341.0,38.7216,38.8485,38.6826,38.7997,2272341.0
2023-11-10 12:05:00,39.74,39.89,39.72,39.88,1303705.0,38.79,38.9364,38.7704,38.9266,1303705.0
2023-11-10 12:10:00,39.88,39.91,39.84,39.87,1273519.0,38.9266,38.9559,38.8876,38.9169,1273519.0
2023-11-10 12:15:00,39.87,39.92,39.85,39.91,674234.0,38.9169,38.9657,38.8973,38.9559,674234.0
2023-11-10 12:20:00,39.91,39.94,39.86,39.88,682026.0,38.9559,38.9852,38.9071,38.9266,682026.0
2023-11-10 12:25:00,39.89,39.92,39.85,39.88,952588.0,38.9364,38.9657,38.8973,38.9266,952588.0
2023-11-10 12:30:00,39.88,40.13,39.85,40.11,3228202.0,38.9266,39.1706,38.8973,39.1511,3228202.0
2023-11-10 12:35:00,40.12,40.24,40.1,40.21,1756423.0,39.1609,39.278,39.1414,39.2487,1756423.0
2023-11-10 12:40:00,40.22,40.31,40.17,40.26,1345480.0,39.2585,39.3463,39.2097,39.2975,1345480.0
2023-11-10 12:45:00,40.25,40.27,40.17,40.2,1345359.0,39.2878,39.3073,39.2097,39.239,1345359.0
2023-11-10 12:50:00,40.2,40.32,40.16,40.32,1166375.0,39.239,39.3561,39.1999,39.3561,1166375.0
2023-11-10 12:55:00,40.32,40.33,40.19,40.22,1941014.0,39.3561,39.3659,39.2292,39.2585,1941014.0
2023-11-10 13:00:00,40.21,40.25,40.17,40.25,926516.0,39.2487,39.2878,39.2097,39.2878,926516.0
2023-11-10 13:05:00,40.25,40.25,40.12,40.13,1043873.0,39.2878,39.2878,39.1609,39.1706,1043873.0
2023-11-10 13:10:00,40.14,40.17,40.05,40.13,1570406.0,39.1804,39.2097,39.0926,39.1706,1570406.0
2023-11-10 13:15:00,40.13,40.18,40.06,40.16,719235.0,39.1706,39.2194,39.1023,39.1999,719235.0
2023-11-10 13:20:00,40.16,40.33,40.16,40.31,1685090.0,39.1999,39.3659,39.1999,39.3463,1685090.0
2023-11-10 13:25:00,40.31,40.37,40.3,40.32,1548457.0,39.3463,39.4049,39.3366,39.3561,1548457.0
2023-11-10 13:30:00,40.32,40.43,40.31,40.42,1337616.0,39.3561,39.4635,39.3463,39.4537,1337616.0
2023-11-10 13:35:00,40.41,40.48,40.4,40.46,1019398.0,39.4439,39.5123,39.4342,39.4928,1019398.0
2023-11-10 13:40:00,40.47,40.55,40.45,40.53,1304656.0,39.5025,39.5806,39.483,39.5611,1304656.0
2023-11-10 13:45:00,40.52,40.56,40.48,40.54,935225.0,39.5513,39.5904,39.5123,39.5708,935225.0
2023-11-10 13:50:00,40.54,40.54,40.44,40.47,826332.0,39.5708,39.5708,39.4732,39.5025,826332.0
2023-11-10 13:55:00,40.46,40.51,40.44,40.48,658650.0,39.4928,39.5416,39.4732,39.5123,658650.0
2023-11-10 14:00:00,40.48,40.49,40.43,40.46,483982.0,39.5123,39.522,39.4635,39.4928,483982.0
2023-11-10 14:05:00,40.47,40.55,40.46,40.54,747602.0,39.5025,39.5806,39.4928,39.5708,747602.0
2023-11-10 14:10:00,40.54,40.6,40.5,40.57,902646.0,39.5708,39.6294,39.5318,39.6001,902646.0
2023-11-10 14:15:00,40.57,40.6,40.53,40.57,734420.0,39.6001,39.6294,39.5611,39.6001,734420.0
2023-11-10 14:20:00,40.56,40.6,40.53,40.55,558444.0,39.5904,39.6294,39.5611,39.5806,558444.0
2023-11-10 14:25:00,40.55,40.59,40.51,40.57,629935.0,39.5806,39.6196,39.5416,39.6001,629935.0
2023-11-10 14:30:00,40.57,40.58,40.48,40.5,730750.0,39.6001,39.6099,39.5123,39.5318,730750.0
2023-11-10 14:35:00,40.5,40.59,40.49,40.59,842721.0,39.5318,39.6196,39.522,39.6196,842721.0
2023-11-10 14:40:00,40.58,40.63,40.58,40.59,978979.0,39.6099,39.6587,39.6099,39.6196,978979.0
2023-11-10 14:45:00,40.59,40.63,40.55,40.59,631939.0,39.6196,39.6587,39.5806,39.6196,631939.0
2023-11-10 14:50:00,40.58,40.64,40.55,40.6,838006.0,39.6099,39.6685,39.5806,39.6294,838006.0
2023-11-10 14:55:00,40.59,40.6,40.54,40.55,626180.0,39.6196,39.6294,39.5708,39.5806,626180.0
2023-11-10 15:00:00,40.56,40.62,40.54,40.57,898489.0,39.5904,39.6489,39.5708,39.6001,898489.0
2023-11-10 15:05:00,40.56,40.6,40.54,40.6,810279.0,39.5904,39.6294,39.5708,39.6294,810279.0
2023-11-10 15:10:00,40.6,40.61,40.56,40.6,537222.0,39.6294,39.6392,39.5904,39.6294,537222.0
2023-11-10 15:15:00,40.6,40.71,40.56,40.7,1172144.0,39.6294,39.7368,39.5904,39.727,1172144.0
2023-11-10 15:20:00,40.7,40.7,40.63,40.66,723427.0,39.727,39.727,39.6587,39.688,723427.0
2023-11-10 15:25:00,40.66,40.75,40.64,40.72,756625.0,39.688,39.7758,39.6685,39.7465,756625.0
2023-11-10 15:30:00,40.72,40.74,40.64,40.68,1169956.0,39.7465,39.7661,39.6685,39.7075,1169956.0
2023-11-10 15:35:00,40.67,40.75,40.65,40.7,845887.0,39.6977,39.7758,39.6782,39.727,845887.0
2023-11-10 15:40:00,40.69,40.78,40.67,40.77,1104629.0,39.7173,39.8051,39.6977,39.7953,1104629.0
2023-11-10 15:45:00,40.77,40.83,40.74,40.77,1844065.0,39.7953,39.8539,39.7661,39.7953,1844065.0
2023-11-10 15:50:00,40.78,40.82,40.73,40.74,2991397.0,39.8051,39.8441,39.7563,39.7661,2991397.0
2023-11-10 15:55:00,40.74,40.8,40.7,40.77,3225198.0,39.7661,39.8246,39.727,39.7953,3225198.0
2023-11-13 09:30:00,40.25,40.33,40.1,40.11,3140238.0,39.2878,39.3659,39.1414,39.1511,3140238.0
2023-11-13 09:35:00,40.11,40.17,39.97,39.97,2238979.0,39.1511,39.2097,39.0145,39.0145,2238979.0
2023-11-13 09:40:00,39.97,40.04,39.89,39.9,2399819.0,39.0145,39.0828,38.9364,38.9461,2399819.0
2023-11-13 09:45:00,39.91,39.99,39.87,39.99,2067509.0,38.9559,39.034,38.9169,39.034,2067509.0
2023-11-13 09:50:00,39.98,40.04,39.81,39.85,1987718.0,39.0242,39.0828,38.8583,38.8973,1987718.0
2023-11-13 09:55:00,39.83,39.97,39.75,39.94,2177578.0,38.8778,39.0145,38.7997,38.9852,2177578.0
2023-11-13 10:00:00,39.94,40.02,39.85,39.98,1633312.0,38.9852,39.0633,38.8973,39.0242,1633312.0
2023-11-13 10:05:00,39.99,40.09,39.94,40.02,1684897.0,39.034,39.1316,38.9852,39.0633,1684897.0
2023-11-13 10:10:00,40.03,40.22,40.0,40.2,2568226.0,39.073,39.2585,39.0438,39.239,2568226.0
2023-11-13 10:15:00,40.2,40.23,40.02,40.2,1839934.0,39.239,39.2683,39.0633,39.239,1839934.0
2023-11-13 10:20:00,40.2,40.21,40.07,40.09,1471065.0,39.239,39.2487,39.1121,39.1316,1471065.0
2023-11-13 10:25:00,40.09,40.23,40.06,40.2,1434654.0,39.1316,39.2683,39.1023,39.239,1434654.0
2023-11-13 10:30:00,40.2,40.28,40.14,40.27,1589598.0,39.239,39.3171,39.1804,39.3073,1589598.0
2023-11-13 10:35:00,40.27,40.31,40.18,40.21,1171492.0,39.3073,39.3463,39.2194,39.2487,1171492.0
2023-11-13 10:40:00,40.2,40.27,40.18,40.26,872034.0,39.239,39.3073,39.2194,39.2975,872034.0
2023-11-13 10:45:00,40.25,40.39,40.24,40.25,2079459.0,39.2878,39.4244,39.278,39.2878,2079459.0
2023-11-13 10:50:00,40.24,40.41,40.2,40.36,1495568.0,39.278,39.4439,39.239,39.3951,1495568.0
2023-11-13 10:55:00,40.36,40.39,40.26,40.3,1520674.0,39.3951,39.4244,39.2975,39.3366,1520674.0
2023-11-13 11:00:00,40.3,40.45,40.3,40.31,1408045.0,39.3366,39.483,39.3366,39.3463,1408045.0
2023-11-13 11:05:00,40.32,40.47,40.27,40.46,1608724.0,39.3561,39.5025,39.3073,39.4928,1608724.0
2023-11-13 11:10:00,40.46,40.5,40.42,40.5,1084540.0,39.4928,39.5318,39.4537,39.5318,1084540.0
2023-11-13 11:15:00,40.5,40.5,40.34,40.45,1815542.0,39.5318,39.5318,39.3756,39.483,1815542.0
2023-11-13 11:20:00,40.45,40.54,40.39,40.51,998782.0,39.483,39.5708,39.4244,39.5416,998782.0
2023-11-13 11:25:00,40.5,40.57,40.47,40.57,1024711.0,39.5318,39.6001,39.5025,39.6001,1024711.0
2023-11-13 11:30:00,40.56,40.57,40.47,40.54,1039727.0,39.5904,39.6001,39.5025,39.5708,1039727.0
2023-11-13 11:35:00,40.55,40.58,40.5,40.54,959677.0,39.5806,39.6099,39.5318,39.5708,959677.0
2023-11-13 11:40:00,40.54,40.66,40.53,40.62,1225723.0,39.5708,39.688,39.5611,39.6489,1225723.0
2023-11-13 11:45:00,40.61,40.73,40.58,40.66,1555415.0,39.6392,39.7563,39.6099,39.688,1555415.0
2023-11-13 11:50:00,40.66,40.67,40.58,40.59,1085915.0,39.688,39.6977,39.6099,39.6196,1085915.0
2023-11-13 11:55:00,40.6,40.66,40.57,40.58,1012345.0,39.6294,39.688,39.6001,39.6099,1012345.0
2023-11-13 12:00:00,40.58,40.63,40.52,40.56,899395.0,39.6099,39.6587,39.5513,39.5904,899395.0
2023-11-13 12:05:00,40.57,40.58,40.48,40.48,864803.0,39.6001,39.6099,39.5123,39.5123,864803.0
2023-11-13 12:10:00,40.49,40.53,40.33,40.44,1482496.0,39.522,39.5611,39.3659,39.4732,1482496.0
2023-11-13 12:15:00,40.45,40.47,40.39,40.39,849217.0,39.483,39.5025,39.4244,39.4244,849217.0
2023-11-13 12:20:00,40.4,40.55,40.36,40.52,1086124.0,39.4342,39.5806,39.3951,39.5513,1086124.0
2023-11-13 12:25:00,40.53,40.53,40.42,40.46,840198.0,39.5611,39.5611,39.4537,39.4928,840198.0
2023-11-13 12:30:00,40.46,40.48,40.37,40.48,731075.0,39.4928,39.5123,39.4049,39.5123,731075.0
2023-11-13 12:35:00,40.48,40.51,40.43,40.48,709748.0,39.5123,39.5416,39.4635,39.5123,709748.0
2023-11-13 12:40:00,40.48,40.52,40.44,40.47,363571.0,39.5123,39.5513,39.4732,39.5025,363571.0
2023-11-13 12:45:00,40.46,40.47,40.36,40.41,691180.0,39.4928,39.5025,39.3951,39.4439,691180.0
2023-11-13 12:50:00,40.42,40.48,40.4,40.47,556506.0,39.4537,39.5123,39.4342,39.5025,556506.0
2023-11-13 12:55:00,40.47,40.49,40.4,40.48,611753.0,39.5025,39.522,39.4342,39.5123,611753.0
2023-11-13 13:00:00,40.48,40.48,40.41,40.44,451216.0,39.5123,39.5123,39.4439,39.4732,451216.0
2023-11-13 13:05:00,40.44,40.46,40.38,40.39,303907.0,39.4732,39.4928,39.4147,39.4244,303907.0
2023-11-13 13:10:00,40.39,40.49,40.36,40.47,722714.0,39.4244,39.522,39.3951,39.5025,722714.0
2023-11-13 13:15:00,40.47,40.55,40.46,40.52,995781.0,39.5025,39.5806,39.4928,39.5513,995781.0
2023-11-13 13:20:00,40.52,40.53,40.32,40.48,1396520.0,39.5513,39.5611,39.3561,39.5123,1396520.0
2023-11-13 13:25:00,40.48,40.5,40.36,40.37,455870.0,39.5123,39.5318,39.3951,39.4049,455870.0
2023-11-13 13:30:00,40.37,40.42,40.32,40.36,770063.0,39.4049,39.4537,39.3561,39.3951,770063.0
2023-11-13 13:35:00,40.36,40.52,40.36,40.5,728588.0,39.3951,39.5513,39.3951,39.5318,728588.0
2023-11-13 13:40:00,40.51,40.58,40.47,40.58,832354.0,39.5416,39.6099,39.5025,39.6099,832354.0
2023-11-13 13:45:00,40.57,40.67,40.57,40.63,963298.0,39.6001,39.6977,39.6001,39.6587,963298.0
2023-11-13 13:50:00,40.64,40.66,40.52,40.52,816336.0,39.6685,39.688,39.5513,39.5513,816336.0
2023-11-13 13:55:00,40.52,40.56,40.47,40.5,584389.0,39.5513,39.5904,39.5025,39.5318,584389.0
2023-11-13 14:00:00,40.49,40.54,40.42,40.52,611216.0,39.522,39.5708,39.4537,39.5513,611216.0
2023-11-13 14:05:00,40.53,40.57,40.47,40.54,411434.0,39.5611,39.6001,39.5025,39.5708,411434.0
2023-11-13 14:10:00,40.54,40.61,40.49,40.59,468280.0,39.5708,39.6392,39.522,39.6196,468280.0
2023-11-13 14:15:00,40.59,40.62,40.53,40.59,517070.0,39.6196,39.6489,39.5611,39.6196,517070.0
2023-11-13 14:20:00,40.58,40.67,40.54,40.65,591992.0,39.6099,39.6977,39.5708,39.6782,591992.0
2023-11-13 14:25:00,40.66,40.7,40.64,40.7,603966.0,39.688,39.727,39.6685,39.727,603966.0
2023-11-13 14:30:00,40.7,40.7,40.58,40.6,725794.0,39.727,39.727,39.6099,39.6294,725794.0
2023-11-13 14:35:00,40.6,40.69,40.59,40.67,450792.0,39.6294,39.7173,39.6196,39.6977,450792.0
2023-11-13 14:40:00,40.66,40.72,40.64,40.69,445455.0,39.688,39.7465,39.6685,39.7173,445455.0
2023-11-13 14:45:00,40.69,40.72,40.65,40.66,522453.0,39.7173,39.7465,39.6782,39.688,522453.0
2023-11-13 14:50:00,40.66,40.67,40.52,40.59,893049.0,39.688,39.6977,39.5513,39.6196,893049.0
2023-11-13 14:55:00,40.59,40.62,40.58,40.59,376936.0,39.6196,39.6489,39.6099,39.6196,376936.0
2023-11-13 15:00:00,40.58,40.59,40.47,40.55,889478.0,39.6099,39.6196,39.5025,39.5806,889478.0
2023-11-13 15:05:00,40.54,40.59,40.49,40.58,580350.0,39.5708,39.6196,39.522,39.6099,580350.0
2023-11-13 15:10:00,40.59,40.63,40.55,40.61,521231.0,39.6196,39.6587,39.5806,39.6392,521231.0
2023-11-13 15:15:00,40.61,40.63,40.53,40.62,536587.0,39.6392,39.6587,39.5611,39.6489,536587.0
2023-11-13 15:20:00,40.62,40.68,40.6,40.64,610793.0,39.6489,39.7075,39.6294,39.6685,610793.0
2023-11-13 15:25:00,40.65,40.66,40.57,40.59,567588.0,39.6782,39.688,39.6001,39.6196,567588.0
2023-11-13 15:30:00,40.6,40.61,40.54,40.57,706503.0,39.6294,39.6392,39.5708,39.6001,706503.0
2023-11-13 15:35:00,40.57,40.59,40.5,40.52,772598.0,39.6001,39.6196,39.5318,39.5513,772598.0
2023-11-13 15:40:00,40.51,40.56,40.48,40.51,654152.0,39.5416,39.5904,39.5123,39.5416,654152.0
2023-11-13 15:45:00,40.52,40.59,40.5,40.53,799082.0,39.5513,39.6196,39.5318,39.5611,799082.0
2023-11-13 15:50:00,40.54,40.56,40.37,40.42,1976350.0,39.5708,39.5904,39.4049,39.4537,1976350.0
2023-11-13 15:55:00,40.43,40.44,40.35,40.41,1149835.0,39.4635,39.4732,39.3854,39.4439,1149835.0
2023-11-14 09:30:00,42.47,42.64,42.29,42.54,7707074.0,41.4547,41.6206,41.279,41.523,7707074.0
2023-11-14 09:35:00,42.53,42.7,42.47,42.64,3419351.0,41.5133,41.6792,41.4547,41.6206,3419351.0
2023-11-14 09:40:00,42.64,42.79,42.54,42.78,3303911.0,41.6206,41.7671,41.523,41.7573,3303911.0
2023-11-14 09:45:00,42.78,42.85,42.61,42.61,3092151.0,41.7573,41.8256,41.5914,41.5914,3092151.0
2023-11-14 09:50:00,42.62,42.87,42.6,42.75,2853030.0,41.6011,41.8451,41.5816,41.728,2853030.0
2023-11-14 09:55:00,42.75,42.89,42.71,42.85,2130495.0,41.728,41.8647,41.689,41.8256,2130495.0
2023-11-14 10:00:00,42.84,43.04,42.83,43.02,3228861.0,41.8159,42.0111,41.8061,41.9916,3228861.0
2023-11-14 10:05:00,43.01,43.04,42.78,42.83,2564828.0,41.9818,42.0111,41.7573,41.8061,2564828.0
2023-11-14 10:10:00,42.83,42.9,42.78,42.86,1341816.0,41.8061,41.8744,41.7573,41.8354,1341816.0
2023-11-14 10:15:00,42.86,42.91,42.79,42.8,1685179.0,41.8354,41.8842,41.7671,41.7768,1685179.0
2023-11-14 10:20:00,42.8,42.92,42.74,42.84,2043369.0,41.7768,41.8939,41.7182,41.8159,2043369.0
2023-11-14 10:25:00,42.84,43.04,42.8,43.0,1703951.0,41.8159,42.0111,41.7768,41.972,1703951.0
2023-11-14 10:30:00,43.01,43.12,42.98,43.11,1783968.0,41.9818,42.0892,41.9525,42.0794,1783968.0
2023-11-14 10:35:00,43.11,43.14,42.98,43.06,1716143.0,42.0794,42.1087,41.9525,42.0306,1716143.0
2023-11-14 10:40:00,43.05,43.1,43.0,43.09,1410659.0,42.0208,42.0696,41.972,42.0599,1410659.0
2023-11-14 10:45:00,43.09,43.16,43.06,43.1,1726474.0,42.0599,42.1282,42.0306,42.0696,1726474.0
2023-11-14 10:50:00,43.1,43.11,43.0,43.02,862791.0,42.0696,42.0794,41.972,41.9916,862791.0
2023-11-14 10:55:00,43.02,43.03,42.84,42.89,1877981.0,41.9916,42.0013,41.8159,41.8647,1877981.0
2023-11-14 11:00:00,42.89,42.96,42.87,42.93,1207792.0,41.8647,41.933,41.8451,41.9037,1207792.0
2023-11-14 11:05:00,42.92,42.95,42.86,42.93,852889.0,41.8939,41.9232,41.8354,41.9037,852889.0
2023-11-14 11:10:00,42.92,43.07,42.88,43.07,1459096.0,41.8939,42.0404,41.8549,42.0404,1459096.0
2023-11-14 11:15:00,43.06,43.08,42.92,42.93,1292704.0,42.0306,42.0501,41.8939,41.9037,1292704.0
2023-11-14 11:20:00,42.92,42.93,42.84,42.89,948091.0,41.8939,41.9037,41.8159,41.8647,948091.0
2023-11-14 11:25:00,42.89,42.92,42.84,42.91,822545.0,41.8647,41.8939,41.8159,41.8842,822545.0
2023-11-14 11:30:00,42.91,42.91,42.8,42.84,960820.0,41.8842,41.8842,41.7768,41.8159,960820.0
2023-11-14 11:35:00,42.84,42.9,42.83,42.86,605721.0,41.8159,41.8744,41.8061,41.8354,605721.0
2023-11-14 11:40:00,42.86,42.97,42.85,42.96,740502.0,41.8354,41.9427,41.8256,41.933,740502.0
2023-11-14 11:45:00,42.96,42.98,42.83,42.88,1270070.0,41.933,41.9525,41.8061,41.8549,1270070.0
2023-11-14 11:50:00,42.87,42.88,42.69,42.79,1350728.0,41.8451,41.8549,41.6694,41.7671,1350728.0
2023-11-14 11:55:00,42.79,42.8,42.64,42.69,1168188.0,41.7671,41.7768,41.6206,41.6694,1168188.0
2023-11-14 12:00:00,42.69,42.81,42.66,42.75,741142.0,41.6694,41.7866,41.6402,41.728,741142.0
2023-11-14 12:05:00,42.74,42.75,42.6,42.71,1614755.0,41.7182,41.728,41.5816,41.689,1614755.0
2023-11-14 12:10:00,42.71,42.73,42.64,42.71,887627.0,41.689,41.7085,41.6206,41.689,887627.0
2023-11-14 12:15:00,42.71,42.74,42.66,42.71,509156.0,41.689,41.7182,41.6402,41.689,509156.0
2023-11-14 12:20:00,42.7,42.72,42.64,42.68,584519.0,41.6792,41.6987,41.6206,41.6597,584519.0
2023-11-14 12:25:00,42.68,42.76,42.66,42.67,716192.0,41.6597,41.7378,41.6402,41.6499,716192.0
2023-11-14 12:30:00,42.66,42.77,42.64,42.75,854045.0,41.6402,41.7475,41.6206,41.728,854045.0
2023-11-14 12:35:00,42.75,42.83,42.72,42.83,1039404.0,41.728,41.8061,41.6987,41.8061,1039404.0
2023-11-14 12:40:00,42.82,42.84,42.76,42.82,1015572.0,41.7963,41.8159,41.7378,41.7963,1015572.0
2023-11-14 12:45:00,42.83,42.91,42.82,42.91,955717.0,41.8061,41.8842,41.7963,41.8842,955717.0
2023-11-14 12:50:00,42.91,42.92,42.83,42.91,616787.0,41.8842,41.8939,41.8061,41.8842,616787.0
2023-11-14 12:55:00,42.91,42.97,42.89,42.95,664517.0,41.8842,41.9427,41.8647,41.9232,664517.0
2023-11-14 13:00:00,42.95,42.97,42.92,42.96,611874.0,41.9232,41.9427,41.8939,41.933,611874.0
2023-11-14 13:05:00,42.95,43.01,42.94,42.94,719098.0,41.9232,41.9818,41.9135,41.9135,719098.0
2023-11-14 13:10:00,42.95,42.97,42.89,42.9,727003.0,41.9232,41.9427,41.8647,41.8744,727003.0
2023-11-14 13:15:00,42.91,42.95,42.89,42.94,496523.0,41.8842,41.9232,41.8647,41.9135,496523.0
2023-11-14 13:20:00,42.93,42.95,42.89,42.91,557590.0,41.9037,41.9232,41.8647,41.8842,557590.0
2023-11-14 13:25:00,42.91,42.99,42.9,42.98,704161.0,41.8842,41.9623,41.8744,41.9525,704161.0
2023-11-14 13:30:00,42.98,43.04,42.96,42.98,958722.0,41.9525,42.0111,41.933,41.9525,958722.0
2023-11-14 13:35:00,42.98,43.01,42.94,43.0,677201.0,41.9525,41.9818,41.9135,41.972,677201.0
2023-11-14 13:40:00,43.01,43.01,42.85,42.87,765252.0,41.9818,41.9818,41.8256,41.8451,765252.0
2023-11-14 13:45:00,42.87,42.92,42.84,42.91,600052.0,41.8451,41.8939,41.8159,41.8842,600052.0
2023-11-14 13:50:00,42.92,42.94,42.85,42.87,524782.0,41.8939,41.9135,41.8256,41.8451,524782.0
2023-11-14 13:55:00,42.87,42.87,42.76,42.76,1021720.0,41.8451,41.8451,41.7378,41.7378,1021720.0
2023-11-14 14:00:00,42.76,42.77,42.62,42.63,1261142.0,41.7378,41.7475,41.6011,41.6109,1261142.0
2023-11-14 14:05:00,42.63,42.67,42.53,42.64,1060609.0,41.6109,41.6499,41.5133,41.6206,1060609.0
2023-11-14 14:10:00,42.64,42.7,42.58,42.69,1580724.0,41.6206,41.6792,41.5621,41.6694,1580724.0
2023-11-14 14:15:00,42.69,42.72,42.64,42.7,485978.0,41.6694,41.6987,41.6206,41.6792,485978.0
2023-11-14 14:20:00,42.71,42.72,42.66,42.71,616129.0,41.689,41.6987,41.6402,41.689,616129.0
2023-11-14 14:25:00,42.71,42.8,42.67,42.79,937093.0,41.689,41.7768,41.6499,41.7671,937093.0
2023-11-14 14:30:00,42.79,42.92,42.79,42.88,777071.0,41.7671,41.8939,41.7671,41.8549,777071.0
2023-11-14 14:35:00,42.89,42.93,42.87,42.91,403006.0,41.8647,41.9037,41.8451,41.8842,403006.0
2023-11-14 14:40:00,42.91,42.97,42.9,42.92,1063808.0,41.8842,41.9427,41.8744,41.8939,1063808.0
2023-11-14 14:45:00,42.93,42.98,42.92,42.97,753314.0,41.9037,41.9525,41.8939,41.9427,753314.0
2023-11-14 14:50:00,42.98,43.05,42.97,43.04,1118594.0,41.9525,42.0208,41.9427,42.0111,1118594.0
2023-11-14 14:55:00,43.04,43.09,43.04,43.07,1034220.0,42.0111,42.0599,42.0111,42.0404,1034220.0
2023-11-14 15:00:00,43.06,43.08,43.02,43.07,653558.0,42.0306,42.0501,41.9916,42.0404,653558.0
2023-11-14 15:05:00,43.06,43.17,43.04,43.16,1205497.0,42.0306,42.138,42.0111,42.1282,1205497.0
2023-11-14 15:10:00,43.16,43.23,43.14,43.22,923627.0,42.1282,42.1965,42.1087,42.1868,923627.0
2023-11-14 15:15:00,43.22,43.28,43.21,43.26,1075876.0,42.1868,42.2453,42.177,42.2258,1075876.0
2023-11-14 15:20:00,43.26,43.27,43.16,43.16,1456467.0,42.2258,42.2356,42.1282,42.1282,1456467.0
2023-11-14 15:25:00,43.16,43.22,43.09,43.22,934372.0,42.1282,42.1868,42.0599,42.1868,934372.0
2023-11-14 15:30:00,43.22,43.24,43.18,43.19,814938.0,42.1868,42.2063,42.1477,42.1575,814938.0
2023-11-14 15:35:00,43.19,43.22,43.14,43.21,524796.0,42.1575,42.1868,42.1087,42.177,524796.0
2023-11-14 15:40:00,43.21,43.26,43.17,43.19,698918.0,42.177,42.2258,42.138,42.1575,698918.0
2023-11-14 15:45:00,43.18,43.21,43.12,43.12,1018818.0,42.1477,42.177,42.0892,42.0892,1018818.0
2023-11-14 15:50:00,43.12,43.12,42.9,42.91,2396287.0,42.0892,42.0892,41.8744,41.8842,2396287.0
2023-11-14 15:55:00,42.91,43.03,42.85,42.98,2369419.0,41.8842,42.0013,41.8256,41.9525,2369419.0
2023-11-15 09:30:00,43.62,43.68,43.44,43.67,3803148.0,42.5772,42.6358,42.4015,42.626,3803148.0
2023-11-15 09:35:00,43.67,43.75,43.55,43.58,2384308.0,42.626,42.7041,42.5089,42.5382,2384308.0
2023-11-15 09:40:00,43.59,43.65,43.43,43.52,2554002.0,42.5479,42.6065,42.3918,42.4796,2554002.0
2023-11-15 09:45:00,43.52,43.54,43.38,43.48,1625264.0,42.4796,42.4991,42.3429,42.4406,1625264.0
2023-11-15 09:50:00,43.49,43.52,43.19,43.3,2720382.0,42.4503,42.4796,42.1575,42.2649,2720382.0
2023-11-15 09:55:00,43.3,43.34,43.19,43.3,1760863.0,42.2649,42.3039,42.1575,42.2649,1760863.0
2023-11-15 10:00:00,43.29,43.38,43.22,43.3,1372530.0,42.2551,42.3429,42.1868,42.2649,1372530.0
2023-11-15 10:05:00,43.3,43.41,43.25,43.36,1596399.0,42.2649,42.3722,42.2161,42.3234,1596399.0
2023-11-15 10:10:00,43.36,43.42,43.28,43.35,1244011.0,42.3234,42.382,42.2453,42.3137,1244011.0
2023-11-15 10:15:00,43.34,43.5,43.32,43.45,1606257.0,42.3039,42.4601,42.2844,42.4113,1606257.0
2023-11-15 10:20:00,43.45,43.6,43.41,43.59,1750218.0,42.4113,42.5577,42.3722,42.5479,1750218.0
2023-11-15 10:25:00,43.6,43.67,43.43,43.45,1979715.0,42.5577,42.626,42.3918,42.4113,1979715.0
2023-11-15 10:30:00,43.46,43.51,43.31,43.43,2079814.0,42.421,42.4698,42.2746,42.3918,2079814.0
2023-11-15 10:35:00,43.43,43.51,43.38,43.42,1292318.0,42.3918,42.4698,42.3429,42.382,1292318.0
2023-11-15 10:40:00,43.41,43.58,43.41,43.54,1798335.0,42.3722,42.5382,42.3722,42.4991,1798335.0
2023-11-15 10:45:00,43.54,43.67,43.53,43.66,1423750.0,42.4991,42.626,42.4894,42.6163,1423750.0
2023-11-15 10:50:00,43.66,43.78,43.63,43.69,1803233.0,42.6163,42.7334,42.587,42.6455,1803233.0
2023-11-15 10:55:00,43.68,43.73,43.58,43.64,1052697.0,42.6358,42.6846,42.5382,42.5967,1052697.0
2023-11-15 11:00:00,43.65,43.71,43.56,43.59,1243409.0,42.6065,42.6651,42.5186,42.5479,1243409.0
2023-11-15 11:05:00,43.58,43.61,43.43,43.59,1277635.0,42.5382,42.5674,42.3918,42.5479,1277635.0
2023-11-15 11:10:00,43.6,43.68,43.52,43.55,969755.0,42.5577,42.6358,42.4796,42.5089,969755.0
2023-11-15 11:15:00,43.55,43.67,43.52,43.66,931586.0,42.5089,42.626,42.4796,42.6163,931586.0
2023-11-15 11:20:00,43.66,43.67,43.55,43.65,725770.0,42.6163,42.626,42.5089,42.6065,725770.0
2023-11-15 11:25:00,43.66,43.66,43.56,43.62,1085275.0,42.6163,42.6163,42.5186,42.5772,1085275.0
2023-11-15 11:30:00,43.62,43.63,43.49,43.57,841640.0,42.5772,42.587,42.4503,42.5284,841640.0
2023-11-15 11:35:00,43.57,43.58,43.33,43.42,1496495.0,42.5284,42.5382,42.2941,42.382,1496495.0
2023-11-15 11:40:00,43.43,43.43,43.19,43.25,1673038.0,42.3918,42.3918,42.1575,42.2161,1673038.0
2023-11-15 11:45:00,43.26,43.41,43.25,43.33,1177085.0,42.2258,42.3722,42.2161,42.2941,1177085.0
2023-11-15 11:50:00,43.33,43.35,43.09,43.12,1840424.0,42.2941,42.3137,42.0599,42.0892,1840424.0
2023-11-15 11:55:00,43.12,43.19,43.1,43.13,1297607.0,42.0892,42.1575,42.0696,42.0989,1297607.0
2023-11-15 12:00:00,43.14,43.2,43.09,43.13,1163094.0,42.1087,42.1673,42.0599,42.0989,1163094.0
2023-11-15 12:05:00,43.13,43.25,43.11,43.17,1257790.0,42.0989,42.2161,42.0794,42.138,1257790.0
2023-11-15 12:10:00,43.16,43.18,43.03,43.13,1366801.0,42.1282,42.1477,42.0013,42.0989,1366801.0
2023-11-15 12:15:00,43.14,43.14,43.06,43.09,798418.0,42.1087,42.1087,42.0306,42.0599,798418.0
2023-11-15 12:20:00,43.09,43.16,43.04,43.12,721787.0,42.0599,42.1282,42.0111,42.0892,721787.0
2023-11-15 12:25:00,43.12,43.21,43.1,43.2,1169944.0,42.0892,42.177,42.0696,42.1673,1169944.0
2023-11-15 12:30:00,43.2,43.23,43.12,43.23,698989.0,42.1673,42.1965,42.0892,42.1965,698989.0
2023-11-15 12:35:00,43.22,43.29,43.2,43.25,756977.0,42.1868,42.2551,42.1673,42.2161,756977.0
2023-11-15 12:40:00,43.26,43.27,43.09,43.14,789408.0,42.2258,42.2356,42.0599,42.1087,789408.0
2023-11-15 12:45:00,43.15,43.23,43.1,43.21,619318.0,42.1184,42.1965,42.0696,42.177,619318.0
2023-11-15 12:50:00,43.21,43.23,43.13,43.19,587603.0,42.177,42.1965,42.0989,42.1575,587603.0
2023-11-15 12:55:00,43.2,43.23,43.05,43.08,575510.0,42.1673,42.1965,42.0208,42.0501,575510.0
2023-11-15 13:00:00,43.08,43.09,42.9,42.97,1324252.0,42.0501,42.0599,41.8744,41.9427,1324252.0
2023-11-15 13:05:00,42.98,43.0,42.76,42.77,2265556.0,41.9525,41.972,41.7378,41.7475,2265556.0
2023-11-15 13:10:00,42.78,42.84,42.66,42.69,1833166.0,41.7573,41.8159,41.6402,41.6694,1833166.0
2023-11-15 13:15:00,42.69,42.75,42.6,42.73,1539922.0,41.6694,41.728,41.5816,41.7085,1539922.0
2023-11-15 13:20:00,42.74,42.97,42.73,42.96,1319869.0,41.7182,41.9427,41.7085,41.933,1319869.0
2023-11-15 13:25:00,42.96,43.03,42.93,43.02,1229516.0,41.933,42.0013,41.9037,41.9916,1229516.0
2023-11-15 13:30:00,43.02,43.14,42.97,43.13,913423.0,41.9916,42.1087,41.9427,42.0989,913423.0
2023-11-15 13:35:00,43.13,43.16,43.08,43.12,1002106.0,42.0989,42.1282,42.0501,42.0892,1002106.0
2023-11-15 13:40:00,43.12,43.19,43.11,43.16,774548.0,42.0892,42.1575,42.0794,42.1282,774548.0
2023-11-15 13:45:00,43.16,43.19,43.12,43.16,451545.0,42.1282,42.1575,42.0892,42.1282,451545.0
2023-11-15 13:50:00,43.16,43.22,43.13,43.16,1013922.0,42.1282,42.1868,42.0989,42.1282,1013922.0
2023-11-15 13:55:00,43.17,43.22,43.15,43.22,792314.0,42.138,42.1868,42.1184,42.1868,792314.0
2023-11-15 14:00:00,43.22,43.28,43.19,43.22,763288.0,42.1868,42.2453,42.1575,42.1868,763288.0
2023-11-15 14:05:00,43.23,43.27,43.2,43.21,662615.0,42.1965,42.2356,42.1673,42.177,662615.0
2023-11-15 14:10:00,43.21,43.26,43.19,43.21,548392.0,42.177,42.2258,42.1575,42.177,548392.0
2023-11-15 14:15:00,43.21,43.22,43.04,43.08,1273054.0,42.177,42.1868,42.0111,42.0501,1273054.0
2023-11-15 14:20:00,43.08,43.15,42.97,43.14,1169829.0,42.0501,42.1184,41.9427,42.1087,1169829.0
2023-11-15 14:25:00,43.14,43.31,43.13,43.3,1196924.0,42.1087,42.2746,42.0989,42.2649,1196924.0
2023-11-15 14:30:00,43.3,43.35,43.26,43.32,857739.0,42.2649,42.3137,42.2258,42.2844,857739.0
2023-11-15 14:35:00,43.32,43.36,43.28,43.36,667508.0,42.2844,42.3234,42.2453,42.3234,667508.0
2023-11-15 14:40:00,43.36,43.39,43.23,43.28,971205.0,42.3234,42.3527,42.1965,42.2453,971205.0
2023-11-15 14:45:00,43.27,43.29,43.16,43.18,621000.0,42.2356,42.2551,42.1282,42.1477,621000.0
2023-11-15 14:50:00,43.18,43.23,43.13,43.17,810123.0,42.1477,42.1965,42.0989,42.138,810123.0
2023-11-15 14:55:00,43.16,43.26,43.15,43.23,661228.0,42.1282,42.2258,42.1184,42.1965,661228.0
2023-11-15 15:00:00,43.24,43.27,43.16,43.16,784314.0,42.2063,42.2356,42.1282,42.1282,784314.0
2023-11-15 15:05:00,43.16,43.2,43.08,43.08,852112.0,42.1282,42.1673,42.0501,42.0501,852112.0
2023-11-15 15:10:00,43.08,43.21,43.08,43.21,859552.0,42.0501,42.177,42.0501,42.177,859552.0
2023-11-15 15:15:00,43.21,43.24,43.12,43.2,807717.0,42.177,42.2063,42.0892,42.1673,807717.0
2023-11-15 15:20:00,43.2,43.25,43.1,43.12,874319.0,42.1673,42.2161,42.0696,42.0892,874319.0
2023-11-15 15:25:00,43.11,43.13,43.01,43.12,892065.0,42.0794,42.0989,41.9818,42.0892,892065.0
2023-11-15 15:30:00,43.13,43.21,43.1,43.2,784422.0,42.0989,42.177,42.0696,42.1673,784422.0
2023-11-15 15:35:00,43.21,43.25,43.17,43.2,986005.0,42.177,42.2161,42.138,42.1673,986005.0
2023-11-15 15:40:00,43.2,43.23,43.11,43.14,522539.0,42.1673,42.1965,42.0794,42.1087,522539.0
2023-11-15 15:45:00,43.14,43.19,43.01,43.03,1019313.0,42.1087,42.1575,41.9818,42.0013,1019313.0
2023-11-15 15:50:00,43.02,43.07,42.93,42.96,1936290.0,41.9916,42.0404,41.9037,41.933,1936290.0
2023-11-15 15:55:00,42.95,43.09,42.93,43.07,2027437.0,41.9232,42.0599,41.9037,42.0404,2027437.0
2023-11-16 09:30:00,42.76,42.8,42.55,42.73,2845990.0,41.7378,41.7768,41.5328,41.7085,2845990.0
2023-11-16 09:35:00,42.71,42.8,42.59,42.73,1189860.0,41.689,41.7768,41.5718,41.7085,1189860.0
2023-11-16 09:40:00,42.72,42.8,42.65,42.78,1310433.0,41.6987,41.7768,41.6304,41.7573,1310433.0
2023-11-16 09:45:00,42.78,43.0,42.76,42.91,2141619.0,41.7573,41.972,41.7378,41.8842,2141619.0
2023-11-16 09:50:00,42.91,43.06,42.88,43.04,1586332.0,41.8842,42.0306,41.8549,42.0111,1586332.0
2023-11-16 09:55:00,43.04,43.15,43.01,43.08,1596145.0,42.0111,42.1184,41.9818,42.0501,1596145.0
2023-11-16 10:00:00,43.08,43.16,43.01,43.04,1640962.0,42.0501,42.1282,41.9818,42.0111,1640962.0
2023-11-16 10:05:00,43.04,43.21,42.94,43.02,1639238.0,42.0111,42.177,41.9135,41.9916,1639238.0
2023-11-16 10:10:00,43.02,43.05,42.91,42.99,1149983.0,41.9916,42.0208,41.8842,41.9623,1149983.0
2023-11-16 10:15:00,42.98,43.0,42.72,42.72,1200968.0,41.9525,41.972,41.6987,41.6987,1200968.0
2023-11-16 10:20:00,42.73,43.02,42.73,43.01,1402075.0,41.7085,41.9916,41.7085,41.9818,1402075.0
2023-11-16 10:25:00,43.02,43.07,42.9,42.97,1129860.0,41.9916,42.0404,41.8744,41.9427,1129860.0
2023-11-16 10:30:00,42.97,43.11,42.82,42.83,1500243.0,41.9427,42.0794,41.7963,41.8061,1500243.0
2023-11-16 10:35:00,42.84,42.84,42.6,42.68,1772301.0,41.8159,41.8159,41.5816,41.6597,1772301.0
2023-11-16 10:40:00,42.68,42.74,42.47,42.62,2197636.0,41.6597,41.7182,41.4547,41.6011,2197636.0
2023-11-16 10:45:00,42.62,42.86,42.61,42.74,1254376.0,41.6011,41.8354,41.5914,41.7182,1254376.0
2023-11-16 10:50:00,42.75,42.76,42.56,42.56,1314118.0,41.728,41.7378,41.5426,41.5426,1314118.0
2023-11-16 10:55:00,42.56,42.68,42.5,42.65,1266209.0,41.5426,41.6597,41.484,41.6304,1266209.0
2023-11-16 11:00:00,42.65,42.75,42.57,42.69,974224.0,41.6304,41.728,41.5523,41.6694,974224.0
2023-11-16 11:05:00,42.69,42.74,42.57,42.65,1067650.0,41.6694,41.7182,41.5523,41.6304,1067650.0
2023-11-16 11:10:00,42.65,42.75,42.52,42.72,1156099.0,41.6304,41.728,41.5035,41.6987,1156099.0
2023-11-16 11:15:00,42.72,42.76,42.45,42.58,1837879.0,41.6987,41.7378,41.4352,41.5621,1837879.0
2023-11-16 11:20:00,42.57,42.6,42.48,42.49,687406.0,41.5523,41.5816,41.4645,41.4742,687406.0
2023-11-16 11:25:00,42.49,42.54,42.43,42.44,1072391.0,41.4742,41.523,41.4157,41.4254,1072391.0
2023-11-16 11:30:00,42.45,42.58,42.4,42.54,1334422.0,41.4352,41.5621,41.3864,41.523,1334422.0
2023-11-16 11:35:00,42.53,42.54,42.33,42.42,2287052.0,41.5133,41.523,41.318,41.4059,2287052.0
2023-11-16 11:40:00,42.42,42.51,42.41,42.51,1009063.0,41.4059,41.4937,41.3961,41.4937,1009063.0
2023-11-16 11:45:00,42.5,42.66,42.5,42.65,910611.0,41.484,41.6402,41.484,41.6304,910611.0
2023-11-16 11:50:00,42.65,42.76,42.62,42.67,885966.0,41.6304,41.7378,41.6011,41.6499,885966.0
2023-11-16 11:55:00,42.66,42.74,42.64,42.68,777982.0,41.6402,41.7182,41.6206,41.6597,777982.0
2023-11-16 12:00:00,42.69,42.75,42.63,42.69,1234620.0,41.6694,41.728,41.6109,41.6694,1234620.0
2023-11-16 12:05:00,42.68,42.84,42.67,42.82,1240800.0,41.6597,41.8159,41.6499,41.7963,1240800.0
2023-11-16 12:10:00,42.82,42.92,42.81,42.87,1588115.0,41.7963,41.8939,41.7866,41.8451,1588115.0
2023-11-16 12:15:00,42.86,42.95,42.82,42.9,1211674.0,41.8354,41.9232,41.7963,41.8744,1211674.0
2023-11-16 12:20:00,42.9,42.96,42.84,42.92,771457.0,41.8744,41.933,41.8159,41.8939,771457.0
2023-11-16 12:25:00,42.91,42.99,42.88,42.97,884130.0,41.8842,41.9623,41.8549,41.9427,884130.0
2023-11-16 12:30:00,42.97,43.0,42.91,42.96,800243.0,41.9427,41.972,41.8842,41.933,800243.0
2023-11-16 12:35:00,42.96,43.07,42.91,43.05,875613.0,41.933,42.0404,41.8842,42.0208,875613.0
2023-11-16 12:40:00,43.06,43.19,43.05,43.11,1265364.0,42.0306,42.1575,42.0208,42.0794,1265364.0
2023-11-16 12:45:00,43.11,43.13,43.06,43.09,572525.0,42.0794,42.0989,42.0306,42.0599,572525.0
2023-11-16 12:50:00,43.09,43.1,42.94,42.98,1370656.0,42.0599,42.0696,41.9135,41.9525,1370656.0
2023-11-16 12:55:00,42.98,43.04,42.96,43.03,548157.0,41.9525,42.0111,41.933,42.0013,548157.0
2023-11-16 13:00:00,43.03,43.06,42.93,42.95,983391.0,42.0013,42.0306,41.9037,41.9232,983391.0
2023-11-16 13:05:00,42.95,42.99,42.85,42.87,549127.0,41.9232,41.9623,41.8256,41.8451,549127.0
2023-11-16 13:10:00,42.87,42.88,42.78,42.84,741053.0,41.8451,41.8549,41.7573,41.8159,741053.0
2023-11-16 13:15:00,42.84,42.93,42.81,42.86,699022.0,41.8159,41.9037,41.7866,41.8354,699022.0
2023-11-16 13:20:00,42.85,42.85,42.71,42.8,542520.0,41.8256,41.8256,41.689,41.7768,542520.0
2023-11-16 13:25:00,42.8,42.96,42.8,42.9,831624.0,41.7768,41.933,41.7768,41.8744,831624.0
2023-11-16 13:30:00,42.9,42.94,42.77,42.78,521529.0,41.8744,41.9135,41.7475,41.7573,521529.0
2023-11-16 13:35:00,42.78,42.96,42.78,42.86,587787.0,41.7573,41.933,41.7573,41.8354,587787.0
2023-11-16 13:40:00,42.86,42.89,42.76,42.8,526346.0,41.8354,41.8647,41.7378,41.7768,526346.0
2023-11-16 13:45:00,42.8,42.81,42.61,42.69,1154260.0,41.7768,41.7866,41.5914,41.6694,1154260.0
2023-11-16 13:50:00,42.7,42.82,42.69,42.81,624318.0,41.6792,41.7963,41.6694,41.7866,624318.0
2023-11-16 13:55:00,42.8,42.81,42.69,42.75,420500.0,41.7768,41.7866,41.6694,41.728,420500.0
2023-11-16 14:00:00,42.74,42.81,42.68,42.78,585366.0,41.7182,41.7866,41.6597,41.7573,585366.0
2023-11-16 14:05:00,42.78,42.8,42.7,42.78,432293.0,41.7573,41.7768,41.6792,41.7573,432293.0
2023-11-16 14:10:00,42.78,42.89,42.76,42.85,683984.0,41.7573,41.8647,41.7378,41.8256,683984.0
2023-11-16 14:15:00,42.84,42.92,42.83,42.91,539431.0,41.8159,41.8939,41.8061,41.8842,539431.0
2023-11-16 14:20:00,42.9,42.91,42.81,42.84,420203.0,41.8744,41.8842,41.7866,41.8159,420203.0
2023-11-16 14:25:00,42.84,42.86,42.75,42.79,525578.0,41.8159,41.8354,41.728,41.7671,525578.0
2023-11-16 14:30:00,42.79,42.89,42.77,42.85,367402.0,41.7671,41.8647,41.7475,41.8256,367402.0
2023-11-16 14:35:00,42.84,42.96,42.84,42.92,595905.0,41.8159,41.933,41.8159,41.8939,595905.0
2023-11-16 14:40:00,42.92,43.03,42.91,43.02,635925.0,41.8939,42.0013,41.8842,41.9916,635925.0
2023-11-16 14:45:00,43.02,43.11,43.02,43.07,913096.0,41.9916,42.0794,41.9916,42.0404,913096.0
2023-11-16 14:50:00,43.07,43.09,42.85,42.86,1084730.0,42.0404,42.0599,41.8256,41.8354,1084730.0
2023-11-16 14:55:00,42.87,43.02,42.85,42.99,950130.0,41.8451,41.9916,41.8256,41.9623,950130.0
2023-11-16 15:00:00,42.98,43.0,42.92,42.95,376335.0,41.9525,41.972,41.8939,41.9232,376335.0
2023-11-16 15:05:00,42.95,42.96,42.9,42.93,382785.0,41.9232,41.933,41.8744,41.9037,382785.0
2023-11-16 15:10:00,42.93,42.98,42.9,42.91,712830.0,41.9037,41.9525,41.8744,41.8842,712830.0
2023-11-16 15:15:00,42.9,42.96,42.88,42.95,504509.0,41.8744,41.933,41.8549,41.9232,504509.0
2023-11-16 15:20:00,42.95,42.99,42.89,42.97,698757.0,41.9232,41.9623,41.8647,41.9427,698757.0
2023-11-16 15:25:00,42.98,42.99,42.94,42.97,427147.0,41.9525,41.9623,41.9135,41.9427,427147.0
2023-11-16 15:30:00,42.97,43.04,42.92,43.03,635940.0,41.9427,42.0111,41.8939,42.0013,635940.0
2023-11-16 15:35:00,43.03,43.08,42.98,43.07,661278.0,42.0013,42.0501,41.9525,42.0404,661278.0
2023-11-16 15:40:00,43.06,43.14,43.01,43.12,1349038.0,42.0306,42.1087,41.9818,42.0892,1349038.0
2023-11-16 15:45:00,43.13,43.21,43.1,43.14,2252343.0,42.0989,42.177,42.0696,42.1087,2252343.0
2023-11-16 15:50:00,43.14,43.21,43.08,43.11,1302549.0,42.1087,42.177,42.0501,42.0794,1302549.0
2023-11-16 15:55:00,43.1,43.16,43.02,43.14,2096013.0,42.0696,42.1282,41.9916,42.1087,2096013.0
2023-11-17 09:30:00,42.88,42.96,42.78,42.88,2512052.0,41.8549,41.933,41.7573,41.8549,2512052.0
2023-11-17 09:35:00,42.88,42.88,42.7,42.74,1482518.0,41.8549,41.8549,41.6792,41.7182,1482518.0
2023-11-17 09:40:00,42.73,42.8,42.62,42.68,1620607.0,41.7085,41.7768,41.6011,41.6597,1620607.0
2023-11-17 09:45:00,42.69,42.8,42.66,42.79,1641162.0,41.6694,41.7768,41.6402,41.7671,1641162.0
2023-11-17 09:50:00,42.78,43.02,42.75,42.91,2069543.0,41.7573,41.9916,41.728,41.8842,2069543.0
2023-11-17 09:55:00,42.91,42.99,42.81,42.96,1431372.0,41.8842,41.9623,41.7866,41.933,1431372.0
2023-11-17 10:00:00,42.96,42.96,42.77,42.85,1233577.0,41.933,41.933,41.7475,41.8256,1233577.0
2023-11-17 10:05:00,42.85,42.93,42.76,42.77,1089413.0,41.8256,41.9037,41.7378,41.7475,1089413.0
2023-11-17 10:10:00,42.77,42.79,42.58,42.72,1522146.0,41.7475,41.7671,41.5621,41.6987,1522146.0
2023-11-17 10:15:00,42.72,42.94,42.68,42.9,1610349.0,41.6987,41.9135,41.6597,41.8744,1610349.0
2023-11-17 10:20:00,42.89,42.98,42.82,42.96,1245068.0,41.8647,41.9525,41.7963,41.933,1245068.0
2023-11-17 10:25:00,42.96,42.97,42.84,42.93,883890.0,41.933,41.9427,41.8159,41.9037,883890.0
2023-11-17 10:30:00,42.93,42.95,42.78,42.82,840637.0,41.9037,41.9232,41.7573,41.7963,840637.0
2023-11-17 10:35:00,42.83,42.91,42.78,42.85,791394.0,41.8061,41.8842,41.7573,41.8256,791394.0
2023-11-17 10:40:00,42.85,42.88,42.76,42.81,682095.0,41.8256,41.8549,41.7378,41.7866,682095.0
2023-11-17 10:45:00,42.81,42.85,42.66,42.82,965135.0,41.7866,41.8256,41.6402,41.7963,965135.0
2023-11-17 10:50:00,42.82,42.93,42.72,42.92,851966.0,41.7963,41.9037,41.6987,41.8939,851966.0
2023-11-17 10:55:00,42.92,42.94,42.84,42.86,832965.0,41.8939,41.9135,41.8159,41.8354,832965.0
2023-11-17 11:00:00,42.87,42.91,42.64,42.68,952169.0,41.8451,41.8842,41.6206,41.6597,952169.0
2023-11-17 11:05:00,42.69,42.75,42.56,42.75,1383098.0,41.6694,41.728,41.5426,41.728,1383098.0
2023-11-17 11:10:00,42.74,42.82,42.7,42.76,932946.0,41.7182,41.7963,41.6792,41.7378,932946.0
2023-11-17 11:15:00,42.76,42.79,42.71,42.75,606133.0,41.7378,41.7671,41.689,41.728,606133.0
2023-11-17 11:20:00,42.74,42.87,42.69,42.84,919604.0,41.7182,41.8451,41.6694,41.8159,919604.0
2023-11-17 11:25:00,42.83,42.86,42.73,42.83,824886.0,41.8061,41.8354,41.7085,41.8061,824886.0
2023-11-17 11:30:00,42.84,42.89,42.77,42.84,761274.0,41.8159,41.8647,41.7475,41.8159,761274.0
2023-11-17 11:35:00,42.84,42.88,42.77,42.84,637047.0,41.8159,41.8549,41.7475,41.8159,637047.0
2023-11-17 11:40:00,42.84,42.95,42.77,42.92,836219.0,41.8159,41.9232,41.7475,41.8939,836219.0
2023-11-17 11:45:00,42.92,42.95,42.86,42.88,601716.0,41.8939,41.9232,41.8354,41.8549,601716.0
2023-11-17 11:50:00,42.89,42.96,42.82,42.91,614192.0,41.8647,41.933,41.7963,41.8842,614192.0
2023-11-17 11:55:00,42.91,43.02,42.89,43.02,743784.0,41.8842,41.9916,41.8647,41.9916,743784.0
2023-11-17 12:00:00,43.02,43.08,42.96,43.04,1234604.0,41.9916,42.0501,41.933,42.0111,1234604.0
2023-11-17 12:05:00,43.04,43.15,43.02,43.11,980035.0,42.0111,42.1184,41.9916,42.0794,980035.0
2023-11-17 12:10:00,43.11,43.12,43.05,43.1,524265.0,42.0794,42.0892,42.0208,42.0696,524265.0
2023-11-17 12:15:00,43.09,43.13,43.04,43.06,649328.0,42.0599,42.0989,42.0111,42.0306,649328.0
2023-11-17 12:20:00,43.06,43.07,42.93,42.94,1257777.0,42.0306,42.0404,41.9037,41.9135,1257777.0
2023-11-17 12:25:00,42.95,42.95,42.88,42.92,672171.0,41.9232,41.9232,41.8549,41.8939,672171.0
2023-11-17 12:30:00,42.92,42.97,42.89,42.95,432002.0,41.8939,41.9427,41.8647,41.9232,432002.0
2023-11-17 12:35:00,42.94,42.99,42.91,42.95,480163.0,41.9135,41.9623,41.8842,41.9232,480163.0
2023-11-17 12:40:00,42.95,43.05,42.93,43.02,460548.0,41.9232,42.0208,41.9037,41.9916,460548.0
2023-11-17 12:45:00,43.02,43.06,42.96,43.01,444705.0,41.9916,42.0306,41.933,41.9818,444705.0
2023-11-17 12:50:00,43.01,43.08,43.01,43.08,419690.0,41.9818,42.0501,41.9818,42.0501,419690.0
2023-11-17 12:55:00,43.08,43.12,43.01,43.11,845266.0,42.0501,42.0892,41.9818,42.0794,845266.0
2023-11-17 13:00:00,43.11,43.2,43.09,43.11,740996.0,42.0794,42.1673,42.0599,42.0794,740996.0
2023-11-17 13:05:00,43.11,43.18,43.07,43.16,777803.0,42.0794,42.1477,42.0404,42.1282,777803.0
2023-11-17 13:10:00,43.16,43.28,43.12,43.28,931361.0,42.1282,42.2453,42.0892,42.2453,931361.0
2023-11-17 13:15:00,43.28,43.3,43.22,43.23,786822.0,42.2453,42.2649,42.1868,42.1965,786822.0
2023-11-17 13:20:00,43.23,43.27,43.22,43.25,532835.0,42.1965,42.2356,42.1868,42.2161,532835.0
2023-11-17 13:25:00,43.26,43.27,43.2,43.22,405203.0,42.2258,42.2356,42.1673,42.1868,405203.0
2023-11-17 13:30:00,43.22,43.32,43.22,43.3,633486.0,42.1868,42.2844,42.1868,42.2649,633486.0
2023-11-17 13:35:00,43.31,43.34,43.27,43.31,464389.0,42.2746,42.3039,42.2356,42.2746,464389.0
2023-11-17 13:40:00,43.3,43.32,43.24,43.24,585424.0,42.2649,42.2844,42.2063,42.2063,585424.0
2023-11-17 13:45:00,43.25,43.25,43.17,43.19,952183.0,42.2161,42.2161,42.138,42.1575,952183.0
2023-11-17 13:50:00,43.2,43.2,43.12,43.18,535663.0,42.1673,42.1673,42.0892,42.1477,535663.0
2023-11-17 13:55:00,43.18,43.26,43.15,43.25,893043.0,42.1477,42.2258,42.1184,42.2161,893043.0
2023-11-17 14:00:00,43.25,43.4,43.25,43.4,2060600.0,42.2161,42.3625,42.2161,42.3625,2060600.0
2023-11-17 14:05:00,43.4,43.5,43.36,43.49,2016079.0,42.3625,42.4601,42.3234,42.4503,2016079.0
2023-11-17 14:10:00,43.5,43.5,43.39,43.4,787687.0,42.4601,42.4601,42.3527,42.3625,787687.0
2023-11-17 14:15:00,43.4,43.47,43.39,43.4,543781.0,42.3625,42.4308,42.3527,42.3625,543781.0
2023-11-17 14:20:00,43.4,43.41,43.31,43.33,540056.0,42.3625,42.3722,42.2746,42.2941,540056.0
2023-11-17 14:25:00,43.33,43.37,43.28,43.31,596974.0,42.2941,42.3332,42.2453,42.2746,596974.0
2023-11-17 14:30:00,43.32,43.32,43.28,43.32,365836.0,42.2844,42.2844,42.2453,42.2844,365836.0
2023-11-17 14:35:00,43.31,43.36,43.21,43.23,860739.0,42.2746,42.3234,42.177,42.1965,860739.0
2023-11-17 14:40:00,43.23,43.26,43.16,43.25,701819.0,42.1965,42.2258,42.1282,42.2161,701819.0
2023-11-17 14:45:00,43.24,43.28,43.15,43.18,789544.0,42.2063,42.2453,42.1184,42.1477,789544.0
2023-11-17 14:50:00,43.18,43.21,43.16,43.2,374792.0,42.1477,42.177,42.1282,42.1673,374792.0
2023-11-17 14:55:00,43.19,43.27,43.19,43.27,543483.0,42.1575,42.2356,42.1575,42.2356,543483.0
2023-11-17 15:00:00,43.27,43.29,43.21,43.23,579146.0,42.2356,42.2551,42.177,42.1965,579146.0
2023-11-17 15:05:00,43.24,43.27,43.21,43.25,436002.0,42.2063,42.2356,42.177,42.2161,436002.0
2023-11-17 15:10:00,43.24,43.28,43.17,43.24,455213.0,42.2063,42.2453,42.138,42.2063,455213.0
2023-11-17 15:15:00,43.24,43.26,43.2,43.23,344089.0,42.2063,42.2258,42.1673,42.1965,344089.0
2023-11-17 15:20:00,43.24,43.33,43.22,43.33,615326.0,42.2063,42.2941,42.1868,42.2941,615326.0
2023-11-17 15:25:00,43.33,43.4,43.24,43.25,1408172.0,42.2941,42.3625,42.2063,42.2161,1408172.0
2023-11-17 15:30:00,43.24,43.26,42.97,43.06,1907917.0,42.2063,42.2258,41.9427,42.0306,1907917.0
2023-11-17 15:35:00,43.06,43.12,42.98,43.0,1382819.0,42.0306,42.0892,41.9525,41.972,1382819.0
2023-11-17 15:40:00,43.0,43.07,42.95,43.0,998694.0,41.972,42.0404,41.9232,41.972,998694.0
2023-11-17 15:45:00,43.0,43.04,42.94,42.97,986855.0,41.972,42.0111,41.9135,41.9427,986855.0
2023-11-17 15:50:00,42.97,43.13,42.96,43.12,2006191.0,41.9427,42.0989,41.933,42.0892,2006191.0
2023-11-17 15:55:00,43.13,43.21,43.11,43.16,1547096.0,42.0989,42.177,42.0794,42.1282,1547096.0
2023-11-20 09:30:00,43.14,43.68,43.14,43.67,2992977.0,42.1087,42.6358,42.1087,42.626,2992977.0
2023-11-20 09:35:00,43.68,43.85,43.66,43.74,2442381.0,42.6358,42.8017,42.6163,42.6943,2442381.0
2023-11-20 09:40:00,43.75,43.76,43.65,43.68,3566017.0,42.7041,42.7139,42.6065,42.6358,3566017.0
2023-11-20 09:45:00,43.67,43.73,43.58,43.7,2081107.0,42.626,42.6846,42.5382,42.6553,2081107.0
2023-11-20 09:50:00,43.71,43.94,43.7,43.85,2217204.0,42.6651,42.8896,42.6553,42.8017,2217204.0
2023-11-20 09:55:00,43.85,43.97,43.81,43.96,1290152.0,42.8017,42.9188,42.7627,42.9091,1290152.0
2023-11-20 10:00:00,43.96,43.99,43.88,43.95,1240576.0,42.9091,42.9384,42.831,42.8993,1240576.0
2023-11-20 10:05:00,43.94,44.01,43.86,43.87,1688724.0,42.8896,42.9579,42.8115,42.8212,1688724.0
2023-11-20 10:10:00,43.87,44.0,43.72,43.78,1983124.0,42.8212,42.9481,42.6748,42.7334,1983124.0
2023-11-20 10:15:00,43.78,43.83,43.73,43.76,844004.0,42.7334,42.7822,42.6846,42.7139,844004.0
2023-11-20 10:20:00,43.76,43.79,43.49,43.57,1487493.0,42.7139,42.7431,42.4503,42.5284,1487493.0
2023-11-20 10:25:00,43.57,43.69,43.54,43.67,1159225.0,42.5284,42.6455,42.4991,42.626,1159225.0
2023-11-20 10:30:00,43.68,43.73,43.59,43.62,959472.0,42.6358,42.6846,42.5479,42.5772,959472.0
2023-11-20 10:35:00,43.62,43.68,43.53,43.64,772794.0,42.5772,42.6358,42.4894,42.5967,772794.0
2023-11-20 10:40:00,43.63,43.77,43.63,43.72,983625.0,42.587,42.7236,42.587,42.6748,983625.0
2023-11-20 10:45:00,43.72,43.78,43.66,43.77,836396.0,42.6748,42.7334,42.6163,42.7236,836396.0
2023-11-20 10:50:00,43.77,43.89,43.71,43.85,932652.0,42.7236,42.8408,42.6651,42.8017,932652.0
2023-11-20 10:55:00,43.86,43.99,43.84,43.98,921741.0,42.8115,42.9384,42.792,42.9286,921741.0
2023-11-20 11:00:00,43.99,44.12,43.99,44.12,1723969.0,42.9384,43.0653,42.9384,43.0653,1723969.0
2023-11-20 11:05:00,44.12,44.14,44.06,44.1,858188.0,43.0653,43.0848,43.0067,43.0457,858188.0
2023-11-20 11:10:00,44.09,44.1,44.01,44.03,1347906.0,43.036,43.0457,42.9579,42.9774,1347906.0
2023-11-20 11:15:00,44.04,44.1,44.0,44.07,743356.0,42.9872,43.0457,42.9481,43.0165,743356.0
2023-11-20 11:20:00,44.06,44.12,44.03,44.11,718884.0,43.0067,43.0653,42.9774,43.0555,718884.0
2023-11-20 11:25:00,44.11,44.13,44.02,44.08,593284.0,43.0555,43.075,42.9676,43.0262,593284.0
2023-11-20 11:30:00,44.09,44.13,44.04,44.12,602955.0,43.036,43.075,42.9872,43.0653,602955.0
2023-11-20 11:35:00,44.12,44.16,44.06,44.14,709846.0,43.0653,43.1043,43.0067,43.0848,709846.0
2023-11-20 11:40:00,44.14,44.15,44.09,44.13,530538.0,43.0848,43.0945,43.036,43.075,530538.0
2023-11-20 11:45:00,44.13,44.13,44.0,44.05,747827.0,43.075,43.075,42.9481,42.9969,747827.0
2023-11-20 11:50:00,44.07,44.13,44.05,44.07,431083.0,43.0165,43.075,42.9969,43.0165,431083.0
2023-11-20 11:55:00,44.08,44.12,44.05,44.1,424281.0,43.0262,43.0653,42.9969,43.0457,424281.0
2023-11-20 12:00:00,44.1,44.11,44.02,44.09,593046.0,43.0457,43.0555,42.9676,43.036,593046.0
2023-11-20 12:05:00,44.09,44.16,44.05,44.13,670369.0,43.036,43.1043,42.9969,43.075,670369.0
2023-11-20 12:10:00,44.13,44.25,44.12,44.23,1066645.0,43.075,43.1921,43.0653,43.1726,1066645.0
2023-11-20 12:15:00,44.23,44.25,44.16,44.19,718725.0,43.1726,43.1921,43.1043,43.1336,718725.0
2023-11-20 12:20:00,44.2,44.2,44.13,44.16,511477.0,43.1433,43.1433,43.075,43.1043,511477.0
2023-11-20 12:25:00,44.16,44.18,44.13,44.14,408204.0,43.1043,43.1238,43.075,43.0848,408204.0
2023-11-20 12:30:00,44.15,44.17,44.07,44.15,666700.0,43.0945,43.1141,43.0165,43.0945,666700.0
2023-11-20 12:35:00,44.14,44.19,44.12,44.16,474907.0,43.0848,43.1336,43.0653,43.1043,474907.0
2023-11-20 12:40:00,44.16,44.17,44.1,44.13,449484.0,43.1043,43.1141,43.0457,43.075,449484.0
2023-11-20 12:45:00,44.13,44.14,44.07,44.13,395599.0,43.075,43.0848,43.0165,43.075,395599.0
2023-11-20 12:50:00,44.13,44.14,44.08,44.12,390435.0,43.075,43.0848,43.0262,43.0653,390435.0
2023-11-20 12:55:00,44.11,44.15,44.08,44.09,467670.0,43.0555,43.0945,43.0262,43.036,467670.0
2023-11-20 13:00:00,44.09,44.44,44.07,44.42,2990623.0,43.036,43.3776,43.0165,43.3581,2990623.0
2023-11-20 13:05:00,44.43,44.55,44.38,44.51,1677313.0,43.3678,43.485,43.319,43.4459,1677313.0
2023-11-20 13:10:00,44.52,44.57,44.49,44.5,1118833.0,43.4557,43.5045,43.4264,43.4362,1118833.0
2023-11-20 13:15:00,44.49,44.52,44.42,44.46,815300.0,43.4264,43.4557,43.3581,43.3971,815300.0
2023-11-20 13:20:00,44.46,44.55,44.43,44.53,873699.0,43.3971,43.485,43.3678,43.4655,873699.0
2023-11-20 13:25:00,44.53,44.61,44.52,44.57,883391.0,43.4655,43.5435,43.4557,43.5045,883391.0
2023-11-20 13:30:00,44.58,44.6,44.54,44.6,512110.0,43.5143,43.5338,43.4752,43.5338,512110.0
2023-11-20 13:35:00,44.6,44.6,44.52,44.53,501265.0,43.5338,43.5338,43.4557,43.4655,501265.0
2023-11-20 13:40:00,44.54,44.58,44.51,44.57,527815.0,43.4752,43.5143,43.4459,43.5045,527815.0
2023-11-20 13:45:00,44.56,44.59,44.53,44.57,491416.0,43.4947,43.524,43.4655,43.5045,491416.0
2023-11-20 13:50:00,44.58,44.58,44.51,44.53,409583.0,43.5143,43.5143,43.4459,43.4655,409583.0
2023-11-20 13:55:00,44.53,44.6,44.52,44.57,415663.0,43.4655,43.5338,43.4557,43.5045,415663.0
2023-11-20 14:00:00,44.57,44.62,44.56,44.58,456561.0,43.5045,43.5533,43.4947,43.5143,456561.0
2023-11-20 14:05:00,44.57,44.62,44.56,44.59,322004.0,43.5045,43.5533,43.4947,43.524,322004.0
2023-11-20 14:10:00,44.58,44.6,44.47,44.51,575082.0,43.5143,43.5338,43.4069,43.4459,575082.0
2023-11-20 14:15:00,44.51,44.58,44.48,44.55,1921517.0,43.4459,43.5143,43.4167,43.485,1921517.0
2023-11-20 14:20:00,44.55,44.6,44.51,44.59,1508301.0,43.485,43.5338,43.4459,43.524,1508301.0
2023-11-20 14:25:00,44.59,44.63,44.56,44.57,898704.0,43.524,43.5631,43.4947,43.5045,898704.0
2023-11-20 14:30:00,44.57,44.63,44.57,44.62,1108457.0,43.5045,43.5631,43.5045,43.5533,1108457.0
2023-11-20 14:35:00,44.61,44.66,44.61,44.66,611219.0,43.5435,43.5923,43.5435,43.5923,611219.0
2023-11-20 14:40:00,44.66,44.72,44.63,44.7,745329.0,43.5923,43.6509,43.5631,43.6314,745329.0
2023-11-20 14:45:00,44.7,44.79,44.7,44.74,738905.0,43.6314,43.7192,43.6314,43.6704,738905.0
2023-11-20 14:50:00,44.75,44.77,44.72,44.74,566782.0,43.6802,43.6997,43.6509,43.6704,566782.0
2023-11-20 14:55:00,44.73,44.78,44.73,44.76,437932.0,43.6607,43.7095,43.6607,43.69,437932.0
2023-11-20 15:00:00,44.76,44.82,44.73,44.8,652217.0,43.69,43.7485,43.6607,43.729,652217.0
2023-11-20 15:05:00,44.81,44.86,44.78,44.86,553904.0,43.7388,43.7876,43.7095,43.7876,553904.0
2023-11-20 15:10:00,44.86,44.95,44.84,44.93,949831.0,43.7876,43.8754,43.768,43.8559,949831.0
2023-11-20 15:15:00,44.93,44.93,44.85,44.91,869525.0,43.8559,43.8559,43.7778,43.8364,869525.0
2023-11-20 15:20:00,44.9,44.91,44.78,44.79,947775.0,43.8266,43.8364,43.7095,43.7192,947775.0
2023-11-20 15:25:00,44.78,44.88,44.78,44.86,711671.0,43.7095,43.8071,43.7095,43.7876,711671.0
2023-11-20 15:30:00,44.85,44.86,44.79,44.83,588162.0,43.7778,43.7876,43.7192,43.7583,588162.0
2023-11-20 15:35:00,44.84,44.87,44.82,44.84,519820.0,43.768,43.7973,43.7485,43.768,519820.0
2023-11-20 15:40:00,44.84,44.86,44.82,44.83,445930.0,43.768,43.7876,43.7485,43.7583,445930.0
2023-11-20 15:45:00,44.83,44.84,44.76,44.78,812571.0,43.7583,43.768,43.69,43.7095,812571.0
2023-11-20 15:50:00,44.78,44.79,44.64,44.64,1901563.0,43.7095,43.7192,43.5728,43.5728,1901563.0
2023-11-20 15:55:00,44.64,44.72,44.61,44.71,1700001.0,43.5728,43.6509,43.5435,43.6412,1700001.0
2023-11-21 09:30:00,44.09,44.12,43.82,44.05,2910919.0,43.036,43.0653,42.7724,42.9969,2910919.0
2023-11-21 09:35:00,44.04,44.16,43.94,44.05,1955994.0,42.9872,43.1043,42.8896,42.9969,1955994.0
2023-11-21 09:40:00,44.05,44.12,44.01,44.04,1305146.0,42.9969,43.0653,42.9579,42.9872,1305146.0
2023-11-21 09:45:00,44.03,44.04,43.85,43.94,1655668.0,42.9774,42.9872,42.8017,42.8896,1655668.0
2023-11-21 09:50:00,43.93,44.06,43.89,44.05,1164379.0,42.8798,43.0067,42.8408,42.9969,1164379.0
2023-11-21 09:55:00,44.04,44.05,43.83,43.87,1235679.0,42.9872,42.9969,42.7822,42.8212,1235679.0
2023-11-21 10:00:00,43.87,43.96,43.79,43.9,1436523.0,42.8212,42.9091,42.7431,42.8505,1436523.0
2023-11-21 10:05:00,43.89,44.02,43.88,43.94,1043507.0,42.8408,42.9676,42.831,42.8896,1043507.0
2023-11-21 10:10:00,43.94,43.94,43.83,43.87,846171.0,42.8896,42.8896,42.7822,42.8212,846171.0
2023-11-21 10:15:00,43.87,43.93,43.75,43.87,1245606.0,42.8212,42.8798,42.7041,42.8212,1245606.0
2023-11-21 10:20:00,43.87,43.87,43.52,43.53,2018479.0,42.8212,42.8212,42.4796,42.4894,2018479.0
2023-11-21 10:25:00,43.52,43.58,43.33,43.38,2177150.0,42.4796,42.5382,42.2941,42.3429,2177150.0
2023-11-21 10:30:00,43.38,43.43,43.29,43.37,1573387.0,42.3429,42.3918,42.2551,42.3332,1573387.0
2023-11-21 10:35:00,43.36,43.51,43.34,43.36,1364458.0,42.3234,42.4698,42.3039,42.3234,1364458.0
2023-11-21 10:40:00,43.36,43.51,43.34,43.46,1192582.0,42.3234,42.4698,42.3039,42.421,1192582.0
2023-11-21 10:45:00,43.46,43.56,43.45,43.54,1151631.0,42.421,42.5186,42.4113,42.4991,1151631.0
2023-11-21 10:50:00,43.54,43.55,43.44,43.48,1107827.0,42.4991,42.5089,42.4015,42.4406,1107827.0
2023-11-21 10:55:00,43.48,43.55,43.4,43.52,810889.0,42.4406,42.5089,42.3625,42.4796,810889.0
2023-11-21 11:00:00,43.51,43.55,43.44,43.51,728498.0,42.4698,42.5089,42.4015,42.4698,728498.0
2023-11-21 11:05:00,43.51,43.53,43.38,43.51,911897.0,42.4698,42.4894,42.3429,42.4698,911897.0
2023-11-21 11:10:00,43.51,43.53,43.38,43.47,1027582.0,42.4698,42.4894,42.3429,42.4308,1027582.0
2023-11-21 11:15:00,43.47,43.56,43.43,43.47,908151.0,42.4308,42.5186,42.3918,42.4308,908151.0
2023-11-21 11:20:00,43.47,43.56,43.45,43.54,569714.0,42.4308,42.5186,42.4113,42.4991,569714.0
2023-11-21 11:25:00,43.54,43.6,43.47,43.55,789430.0,42.4991,42.5577,42.4308,42.5089,789430.0
2023-11-21 11:30:00,43.55,43.58,43.47,43.55,819926.0,42.5089,42.5382,42.4308,42.5089,819926.0
2023-11-21 11:35:00,43.55,43.57,43.49,43.5,510627.0,42.5089,42.5284,42.4503,42.4601,510627.0
2023-11-21 11:40:00,43.49,43.53,43.4,43.48,669204.0,42.4503,42.4894,42.3625,42.4406,669204.0
2023-11-21 11:45:00,43.48,43.62,43.48,43.61,666621.0,42.4406,42.5772,42.4406,42.5674,666621.0
2023-11-21 11:50:00,43.62,43.68,43.59,43.65,1086517.0,42.5772,42.6358,42.5479,42.6065,1086517.0
2023-11-21 11:55:00,43.65,43.67,43.59,43.66,550114.0,42.6065,42.626,42.5479,42.6163,550114.0
2023-11-21 12:00:00,43.67,43.69,43.6,43.66,600213.0,42.626,42.6455,42.5577,42.6163,600213.0
2023-11-21 12:05:00,43.66,43.69,43.62,43.67,346708.0,42.6163,42.6455,42.5772,42.626,346708.0
2023-11-21 12:10:00,43.68,43.73,43.64,43.71,588691.0,42.6358,42.6846,42.5967,42.6651,588691.0
2023-11-21 12:15:00,43.7,43.73,43.65,43.68,779112.0,42.6553,42.6846,42.6065,42.6358,779112.0
2023-11-21 12:20:00,43.68,43.74,43.64,43.74,561866.0,42.6358,42.6943,42.5967,42.6943,561866.0
2023-11-21 12:25:00,43.74,43.78,43.71,43.76,555035.0,42.6943,42.7334,42.6651,42.7139,555035.0
2023-11-21 12:30:00,43.75,43.79,43.74,43.75,467695.0,42.7041,42.7431,42.6943,42.7041,467695.0
2023-11-21 12:35:00,43.74,43.79,43.72,43.79,475852.0,42.6943,42.7431,42.6748,42.7431,475852.0
2023-11-21 12:40:00,43.79,43.81,43.73,43.74,477690.0,42.7431,42.7627,42.6846,42.6943,477690.0
2023-11-21 12:45:00,43.74,43.86,43.74,43.85,487244.0,42.6943,42.8115,42.6943,42.8017,487244.0
2023-11-21 12:50:00,43.84,43.88,43.82,43.87,481475.0,42.792,42.831,42.7724,42.8212,481475.0
2023-11-21 12:55:00,43.87,43.9,43.83,43.88,608010.0,42.8212,42.8505,42.7822,42.831,608010.0
2023-11-21 13:00:00,43.88,43.89,43.67,43.69,1167074.0,42.831,42.8408,42.626,42.6455,1167074.0
2023-11-21 13:05:00,43.7,43.77,43.66,43.77,813242.0,42.6553,42.7236,42.6163,42.7236,813242.0
2023-11-21 13:10:00,43.77,43.77,43.61,43.64,680593.0,42.7236,42.7236,42.5674,42.5967,680593.0
2023-11-21 13:15:00,43.64,43.68,43.6,43.64,573511.0,42.5967,42.6358,42.5577,42.5967,573511.0
2023-11-21 13:20:00,43.64,43.66,43.52,43.52,603534.0,42.5967,42.6163,42.4796,42.4796,603534.0
2023-11-21 13:25:00,43.52,43.62,43.51,43.61,851931.0,42.4796,42.5772,42.4698,42.5674,851931.0
2023-11-21 13:30:00,43.61,43.7,43.56,43.69,629116.0,42.5674,42.6553,42.5186,42.6455,629116.0
2023-11-21 13:35:00,43.69,43.72,43.62,43.72,525502.0,42.6455,42.6748,42.5772,42.6748,525502.0
2023-11-21 13:40:00,43.71,43.77,43.69,43.73,553455.0,42.6651,42.7236,42.6455,42.6846,553455.0
2023-11-21 13:45:00,43.74,43.78,43.7,43.77,493839.0,42.6943,42.7334,42.6553,42.7236,493839.0
2023-11-21 13:50:00,43.77,43.86,43.76,43.82,578698.0,42.7236,42.8115,42.7139,42.7724,578698.0
2023-11-21 13:55:00,43.83,43.86,43.77,43.78,416304.0,42.7822,42.8115,42.7236,42.7334,416304.0
2023-11-21 14:00:00,43.78,43.87,43.67,43.83,1316561.0,42.7334,42.8212,42.626,42.7822,1316561.0
2023-11-21 14:05:00,43.83,43.84,43.64,43.69,966411.0,42.7822,42.792,42.5967,42.6455,966411.0
2023-11-21 14:10:00,43.7,43.85,43.64,43.84,822012.0,42.6553,42.8017,42.5967,42.792,822012.0
2023-11-21 14:15:00,43.84,43.91,43.73,43.77,961274.0,42.792,42.8603,42.6846,42.7236,961274.0
2023-11-21 14:20:00,43.76,43.8,43.72,43.78,508779.0,42.7139,42.7529,42.6748,42.7334,508779.0
2023-11-21 14:25:00,43.77,43.81,43.73,43.77,366885.0,42.7236,42.7627,42.6846,42.7236,366885.0
2023-11-21 14:30:00,43.78,43.79,43.68,43.77,464871.0,42.7334,42.7431,42.6358,42.7236,464871.0
2023-11-21 14:35:00,43.77,43.8,43.71,43.74,314980.0,42.7236,42.7529,42.6651,42.6943,314980.0
2023-11-21 14:40:00,43.75,43.79,43.72,43.77,501522.0,42.7041,42.7431,42.6748,42.7236,501522.0
2023-11-21 14:45:00,43.78,43.85,43.76,43.81,533550.0,42.7334,42.8017,42.7139,42.7627,533550.0
2023-11-21 14:50:00,43.82,43.82,43.71,43.78,568301.0,42.7724,42.7724,42.6651,42.7334,568301.0
2023-11-21 14:55:00,43.78,43.88,43.76,43.86,737379.0,42.7334,42.831,42.7139,42.8115,737379.0
2023-11-21 15:00:00,43.87,43.99,43.85,43.89,1067063.0,42.8212,42.9384,42.8017,42.8408,1067063.0
2023-11-21 15:05:00,43.88,43.96,43.85,43.86,614032.0,42.831,42.9091,42.8017,42.8115,614032.0
2023-11-21 15:10:00,43.86,43.93,43.86,43.88,370881.0,42.8115,42.8798,42.8115,42.831,370881.0
2023-11-21 15:15:00,43.87,43.94,43.86,43.9,345866.0,42.8212,42.8896,42.8115,42.8505,345866.0
2023-11-21 15:20:00,43.9,43.95,43.86,43.89,474629.0,42.8505,42.8993,42.8115,42.8408,474629.0
2023-11-21 15:25:00,43.88,43.94,43.84,43.92,561350.0,42.831,42.8896,42.792,42.87,561350.0
2023-11-21 15:30:00,43.92,43.93,43.79,43.82,534935.0,42.87,42.8798,42.7431,42.7724,534935.0
2023-11-21 15:35:00,43.81,43.85,43.76,43.82,463086.0,42.7627,42.8017,42.7139,42.7724,463086.0
2023-11-21 15:40:00,43.82,43.84,43.78,43.79,436242.0,42.7724,42.792,42.7334,42.7431,436242.0
2023-11-21 15:45:00,43.8,43.85,43.77,43.84,816845.0,42.7529,42.8017,42.7236,42.792,816845.0
2023-11-21 15:50:00,43.84,43.91,43.83,43.87,1192884.0,42.792,42.8603,42.7822,42.8212,1192884.0
2023-11-21 15:55:00,43.87,43.92,43.78,43.89,1140153.0,42.8212,42.87,42.7334,42.8408,1140153.0
2023-11-22 09:30:00,44.57,45.24,44.57,45.12,4732185.0,43.5045,44.1585,43.5045,44.0414,4732185.0
2023-11-22 09:35:00,45.13,45.42,45.12,45.22,3139242.0,44.0511,44.3342,44.0414,44.139,3139242.0
2023-11-22 09:40:00,45.23,45.28,45.15,45.16,2253812.0,44.1487,44.1975,44.0706,44.0804,2253812.0
2023-11-22 09:45:00,45.17,45.21,45.01,45.05,2103679.0,44.0902,44.1292,43.934,43.973,2103679.0
2023-11-22 09:50:00,45.06,45.09,44.41,44.48,3213442.0,43.9828,44.0121,43.3483,43.4167,3213442.0
2023-11-22 09:55:00,44.48,44.62,44.29,44.55,2655574.0,43.4167,43.5533,43.2312,43.485,2655574.0
2023-11-22 10:00:00,44.54,44.59,44.14,44.17,2972708.0,43.4752,43.524,43.0848,43.1141,2972708.0
2023-11-22 10:05:00,44.17,44.29,44.13,44.14,1556226.0,43.1141,43.2312,43.075,43.0848,1556226.0
2023-11-22 10:10:00,44.14,44.37,44.14,44.29,1760521.0,43.0848,43.3093,43.0848,43.2312,1760521.0
2023-11-22 10:15:00,44.29,44.3,44.05,44.27,1961359.0,43.2312,43.241,42.9969,43.2117,1961359.0
2023-11-22 10:20:00,44.26,44.52,44.21,44.52,1762604.0,43.2019,43.4557,43.1531,43.4557,1762604.0
2023-11-22 10:25:00,44.51,44.55,44.32,44.5,1358545.0,43.4459,43.485,43.2605,43.4362,1358545.0
2023-11-22 10:30:00,44.51,44.69,44.49,44.68,1836931.0,43.4459,43.6216,43.4264,43.6119,1836931.0
2023-11-22 10:35:00,44.69,44.82,44.65,44.66,1705627.0,43.6216,43.7485,43.5826,43.5923,1705627.0
2023-11-22 10:40:00,44.66,44.8,44.6,44.65,1430995.0,43.5923,43.729,43.5338,43.5826,1430995.0
2023-11-22 10:45:00,44.67,44.7,44.54,44.54,892228.0,43.6021,43.6314,43.4752,43.4752,892228.0
2023-11-22 10:50:00,44.55,44.63,44.22,44.3,1577716.0,43.485,43.5631,43.1629,43.241,1577716.0
2023-11-22 10:55:00,44.29,44.41,44.26,44.33,912900.0,43.2312,43.3483,43.2019,43.2702,912900.0
2023-11-22 11:00:00,44.33,44.55,44.29,44.53,1212177.0,43.2702,43.485,43.2312,43.4655,1212177.0
2023-11-22 11:05:00,44.54,44.57,44.44,44.45,1006345.0,43.4752,43.5045,43.3776,43.3874,1006345.0
2023-11-22 11:10:00,44.45,44.6,44.41,44.55,1194315.0,43.3874,43.5338,43.3483,43.485,1194315.0
2023-11-22 11:15:00,44.55,44.58,44.4,44.44,1107618.0,43.485,43.5143,43.3386,43.3776,1107618.0
2023-11-22 11:20:00,44.43,44.54,44.4,44.51,841501.0,43.3678,43.4752,43.3386,43.4459,841501.0
2023-11-22 11:25:00,44.51,44.53,44.42,44.52,563881.0,43.4459,43.4655,43.3581,43.4557,563881.0
2023-11-22 11:30:00,44.53,44.63,44.53,44.56,792404.0,43.4655,43.5631,43.4655,43.4947,792404.0
2023-11-22 11:35:00,44.56,44.57,44.49,44.54,587538.0,43.4947,43.5045,43.4264,43.4752,587538.0
2023-11-22 11:40:00,44.53,44.65,44.51,44.63,860817.0,43.4655,43.5826,43.4459,43.5631,860817.0
2023-11-22 11:45:00,44.64,44.66,44.59,44.62,821835.0,43.5728,43.5923,43.524,43.5533,821835.0
2023-11-22 11:50:00,44.63,44.66,44.56,44.56,595749.0,43.5631,43.5923,43.4947,43.4947,595749.0
2023-11-22 11:55:00,44.57,44.7,44.55,44.68,594237.0,43.5045,43.6314,43.485,43.6119,594237.0
2023-11-22 12:00:00,44.69,44.73,44.64,44.69,735145.0,43.6216,43.6607,43.5728,43.6216,735145.0
2023-11-22 12:05:00,44.7,44.8,44.69,44.8,662752.0,43.6314,43.729,43.6216,43.729,662752.0
2023-11-22 12:10:00,44.8,44.83,44.62,44.63,936314.0,43.729,43.7583,43.5533,43.5631,936314.0
2023-11-22 12:15:00,44.63,44.75,44.6,44.73,673085.0,43.5631,43.6802,43.5338,43.6607,673085.0
2023-11-22 12:20:00,44.73,44.74,44.69,44.72,427517.0,43.6607,43.6704,43.6216,43.6509,427517.0
2023-11-22 12:25:00,44.73,44.78,44.7,44.71,516068.0,43.6607,43.7095,43.6314,43.6412,516068.0
2023-11-22 12:30:00,44.71,44.73,44.56,44.66,623801.0,43.6412,43.6607,43.4947,43.5923,623801.0
2023-11-22 12:35:00,44.66,44.69,44.63,44.66,386489.0,43.5923,43.6216,43.5631,43.5923,386489.0
2023-11-22 12:40:00,44.66,44.66,44.5,44.54,796369.0,43.5923,43.5923,43.4362,43.4752,796369.0
2023-11-22 12:45:00,44.54,44.57,44.48,44.49,541712.0,43.4752,43.5045,43.4167,43.4264,541712.0
2023-11-22 12:50:00,44.49,44.6,44.48,44.55,619940.0,43.4264,43.5338,43.4167,43.485,619940.0
2023-11-22 12:55:00,44.55,44.62,44.49,44.6,358394.0,43.485,43.5533,43.4264,43.5338,358394.0
2023-11-22 13:00:00,44.59,44.64,44.55,44.56,454494.0,43.524,43.5728,43.485,43.4947,454494.0
2023-11-22 13:05:00,44.57,44.7,44.56,44.68,459684.0,43.5045,43.6314,43.4947,43.6119,459684.0
2023-11-22 13:10:00,44.67,44.8,44.64,44.78,529651.0,43.6021,43.729,43.5728,43.7095,529651.0
2023-11-22 13:15:00,44.78,44.8,44.65,44.69,551729.0,43.7095,43.729,43.5826,43.6216,551729.0
2023-11-22 13:20:00,44.7,44.8,44.68,44.78,487791.0,43.6314,43.729,43.6119,43.7095,487791.0
2023-11-22 13:25:00,44.78,44.83,44.77,44.83,417150.0,43.7095,43.7583,43.6997,43.7583,417150.0
2023-11-22 13:30:00,44.83,44.86,44.77,44.84,593004.0,43.7583,43.7876,43.6997,43.768,593004.0
2023-11-22 13:35:00,44.83,44.84,44.77,44.79,348171.0,43.7583,43.768,43.6997,43.7192,348171.0
2023-11-22 13:40:00,44.79,44.8,44.7,44.72,605227.0,43.7192,43.729,43.6314,43.6509,605227.0
2023-11-22 13:45:00,44.72,44.76,44.68,44.73,340658.0,43.6509,43.69,43.6119,43.6607,340658.0
2023-11-22 13:50:00,44.73,44.78,44.71,44.72,285626.0,43.6607,43.7095,43.6412,43.6509,285626.0
2023-11-22 13:55:00,44.72,44.78,44.7,44.74,528784.0,43.6509,43.7095,43.6314,43.6704,528784.0
2023-11-22 14:00:00,44.73,44.81,44.73,44.76,527483.0,43.6607,43.7388,43.6607,43.69,527483.0
2023-11-22 14:05:00,44.76,44.82,44.75,44.8,343559.0,43.69,43.7485,43.6802,43.729,343559.0
2023-11-22 14:10:00,44.81,44.83,44.69,44.7,531991.0,43.7388,43.7583,43.6216,43.6314,531991.0
2023-11-22 14:15:00,44.7,44.79,44.68,44.76,619633.0,43.6314,43.7192,43.6119,43.69,619633.0
2023-11-22 14:20:00,44.75,44.77,44.67,44.67,341068.0,43.6802,43.6997,43.6021,43.6021,341068.0
2023-11-22 14:25:00,44.68,44.73,44.67,44.7,239282.0,43.6119,43.6607,43.6021,43.6314,239282.0
2023-11-22 14:30:00,44.7,44.71,44.5,44.51,854204.0,43.6314,43.6412,43.4362,43.4459,854204.0
2023-11-22 14:35:00,44.5,44.53,44.15,44.16,1430524.0,43.4362,43.4655,43.0945,43.1043,1430524.0
2023-11-22 14:40:00,44.16,44.34,44.1,44.33,1209534.0,43.1043,43.28,43.0457,43.2702,1209534.0
2023-11-22 14:45:00,44.33,44.34,44.2,44.27,551978.0,43.2702,43.28,43.1433,43.2117,551978.0
2023-11-22 14:50:00,44.27,44.4,44.25,44.37,890584.0,43.2117,43.3386,43.1921,43.3093,890584.0
2023-11-22 14:55:00,44.38,44.48,44.38,44.45,1130922.0,43.319,43.4167,43.319,43.3874,1130922.0
2023-11-22 15:00:00,44.46,44.48,44.4,44.48,769982.0,43.3971,43.4167,43.3386,43.4167,769982.0
2023-11-22 15:05:00,44.48,44.5,44.41,44.45,1036540.0,43.4167,43.4362,43.3483,43.3874,1036540.0
2023-11-22 15:10:00,44.46,44.49,44.42,44.47,465331.0,43.3971,43.4264,43.3581,43.4069,465331.0
2023-11-22 15:15:00,44.48,44.53,44.45,44.5,553563.0,43.4167,43.4655,43.3874,43.4362,553563.0
2023-11-22 15:20:00,44.49,44.5,44.37,44.41,906162.0,43.4264,43.4362,43.3093,43.3483,906162.0
2023-11-22 15:25:00,44.41,44.48,44.38,44.47,599149.0,43.3483,43.4167,43.319,43.4069,599149.0
2023-11-22 15:30:00,44.47,44.49,44.44,44.47,536154.0,43.4069,43.4264,43.3776,43.4069,536154.0
2023-11-22 15:35:00,44.47,44.51,44.45,44.46,372501.0,43.4069,43.4459,43.3874,43.3971,372501.0
2023-11-22 15:40:00,44.47,44.5,44.4,44.41,416172.0,43.4069,43.4362,43.3386,43.3483,416172.0
2023-11-22 15:45:00,44.42,44.48,44.4,44.44,834897.0,43.3581,43.4167,43.3386,43.3776,834897.0
2023-11-22 15:50:00,44.43,44.47,44.36,44.39,1060300.0,43.3678,43.4069,43.2995,43.3288,1060300.0
2023-11-22 15:55:00,44.39,44.45,44.37,44.39,1242002.0,43.3288,43.3874,43.3093,43.3288,1242002.0
2023-11-24 09:30:00,44.25,44.45,44.02,44.38,2186917.0,43.1921,43.3874,42.9676,43.319,2186917.0
2023-11-24 09:35:00,44.38,44.43,44.12,44.19,1270410.0,43.319,43.3678,43.0653,43.1336,1270410.0
2023-11-24 09:40:00,44.18,44.24,44.08,44.14,1138925.0,43.1238,43.1824,43.0262,43.0848,1138925.0
2023-11-24 09:45:00,44.14,44.23,44.07,44.09,1336948.0,43.0848,43.1726,43.0165,43.036,1336948.0
2023-11-24 09:50:00,44.08,44.21,44.05,44.16,928251.0,43.0262,43.1531,42.9969,43.1043,928251.0
2023-11-24 09:55:00,44.16,44.29,44.16,44.23,987993.0,43.1043,43.2312,43.1043,43.1726,987993.0
2023-11-24 10:00:00,44.23,44.31,44.18,44.24,1029018.0,43.1726,43.2507,43.1238,43.1824,1029018.0
2023-11-24 10:05:00,44.23,44.25,44.11,44.13,910916.0,43.1726,43.1921,43.0555,43.075,910916.0
2023-11-24 10:10:00,44.14,44.21,44.03,44.05,679378.0,43.0848,43.1531,42.9774,42.9969,679378.0
2023-11-24 10:15:00,44.05,44.09,43.97,44.06,1050206.0,42.9969,43.036,42.9188,43.0067,1050206.0
2023-11-24 10:20:00,44.06,44.12,44.0,44.02,522846.0,43.0067,43.0653,42.9481,42.9676,522846.0
2023-11-24 10:25:00,44.01,44.04,43.92,43.96,820471.0,42.9579,42.9872,42.87,42.9091,820471.0
2023-11-24 10:30:00,43.96,44.01,43.93,43.95,490583.0,42.9091,42.9579,42.8798,42.8993,490583.0
2023-11-24 10:35:00,43.96,44.07,43.95,44.04,536627.0,42.9091,43.0165,42.8993,42.9872,536627.0
2023-11-24 10:40:00,44.05,44.1,44.0,44.01,551392.0,42.9969,43.0457,42.9481,42.9579,551392.0
2023-11-24 10:45:00,44.01,44.06,43.97,44.0,318002.0,42.9579,43.0067,42.9188,42.9481,318002.0
2023-11-24 10:50:00,43.99,44.01,43.85,43.97,953649.0,42.9384,42.9579,42.8017,42.9188,953649.0
2023-11-24 10:55:00,43.97,44.04,43.9,44.02,585882.0,42.9188,42.9872,42.8505,42.9676,585882.0
2023-11-24 11:00:00,44.03,44.1,44.0,44.01,640043.0,42.9774,43.0457,42.9481,42.9579,640043.0
2023-11-24 11:05:00,44.02,44.09,43.97,44.05,406193.0,42.9676,43.036,42.9188,42.9969,406193.0
2023-11-24 11:10:00,44.05,44.09,44.02,44.05,700173.0,42.9969,43.036,42.9676,42.9969,700173.0
2023-11-24 11:15:00,44.05,44.1,44.04,44.06,437838.0,42.9969,43.0457,42.9872,43.0067,437838.0
2023-11-24 11:20:00,44.07,44.1,44.04,44.09,541217.0,43.0165,43.0457,42.9872,43.036,541217.0
2023-11-24 11:25:00,44.09,44.11,44.02,44.08,457853.0,43.036,43.0555,42.9676,43.0262,457853.0
2023-11-24 11:30:00,44.07,44.1,44.0,44.06,550809.0,43.0165,43.0457,42.9481,43.0067,550809.0
2023-11-24 11:35:00,44.07,44.14,44.05,44.06,770989.0,43.0165,43.0848,42.9969,43.0067,770989.0
2023-11-24 11:40:00,44.07,44.13,44.06,44.1,439347.0,43.0165,43.075,43.0067,43.0457,439347.0
2023-11-24 11:45:00,44.1,44.18,44.1,44.12,506620.0,43.0457,43.1238,43.0457,43.0653,506620.0
2023-11-24 11:50:00,44.12,44.2,44.11,44.17,359165.0,43.0653,43.1433,43.0555,43.1141,359165.0
2023-11-24 11:55:00,44.16,44.21,44.12,44.15,460540.0,43.1043,43.1531,43.0653,43.0945,460540.0
2023-11-24 12:00:00,44.16,44.17,44.11,44.14,444664.0,43.1043,43.1141,43.0555,43.0848,444664.0
2023-11-24 12:05:00,44.13,44.17,44.11,44.15,270919.0,43.075,43.1141,43.0555,43.0945,270919.0
2023-11-24 12:10:00,44.15,44.18,44.13,44.16,384568.0,43.0945,43.1238,43.075,43.1043,384568.0
2023-11-24 12:15:00,44.16,44.2,44.13,44.17,262738.0,43.1043,43.1433,43.075,43.1141,262738.0
2023-11-24 12:20:00,44.18,44.19,44.09,44.11,520586.0,43.1238,43.1336,43.036,43.0555,520586.0
2023-11-24 12:25:00,44.11,44.19,44.1,44.12,361341.0,43.0555,43.1336,43.0457,43.0653,361341.0
2023-11-24 12:30:00,44.12,44.15,44.11,44.14,527687.0,43.0653,43.0945,43.0555,43.0848,527687.0
2023-11-24 12:35:00,44.15,44.16,44.11,44.14,349553.0,43.0945,43.1043,43.0555,43.0848,349553.0
2023-11-24 12:40:00,44.15,44.15,44.04,44.04,634596.0,43.0945,43.0945,42.9872,42.9872,634596.0
2023-11-24 12:45:00,44.04,44.12,44.04,44.08,383858.0,42.9872,43.0653,42.9872,43.0262,383858.0
2023-11-24 12:50:00,44.07,44.18,44.05,44.16,860573.0,43.0165,43.1238,42.9969,43.1043,860573.0
2023-11-24 12:55:00,44.16,44.19,44.14,44.19,1094341.0,43.1043,43.1336,43.0848,43.1336,1094341.0
2023-11-27 09:30:00,44.01,44.32,43.9,43.92,2618965.0,42.9579,43.2605,42.8505,42.87,2618965.0
2023-11-27 09:35:00,43.91,44.04,43.76,44.03,1781114.0,42.8603,42.9872,42.7139,42.9774,1781114.0
2023-11-27 09:40:00,44.03,44.14,43.98,44.02,1547385.0,42.9774,43.0848,42.9286,42.9676,1547385.0
2023-11-27 09:45:00,44.02,44.06,43.93,43.99,1005871.0,42.9676,43.0067,42.8798,42.9384,1005871.0
2023-11-27 09:50:00,43.99,44.04,43.88,44.04,806236.0,42.9384,42.9872,42.831,42.9872,806236.0
2023-11-27 09:55:00,44.03,44.08,43.95,44.07,874552.0,42.9774,43.0262,42.8993,43.0165,874552.0
2023-11-27 10:00:00,44.08,44.19,44.07,44.14,1543647.0,43.0262,43.1336,43.0165,43.0848,1543647.0
2023-11-27 10:05:00,44.15,44.37,44.1,44.37,1296258.0,43.0945,43.3093,43.0457,43.3093,1296258.0
2023-11-27 10:10:00,44.36,44.42,44.16,44.25,1331530.0,43.2995,43.3581,43.1043,43.1921,1331530.0
2023-11-27 10:15:00,44.25,44.26,44.11,44.15,680311.0,43.1921,43.2019,43.0555,43.0945,680311.0
2023-11-27 10:20:00,44.16,44.22,44.0,44.06,1004024.0,43.1043,43.1629,42.9481,43.0067,1004024.0
2023-11-27 10:25:00,44.05,44.2,44.04,44.14,843880.0,42.9969,43.1433,42.9872,43.0848,843880.0
2023-11-27 10:30:00,44.14,44.33,44.13,44.31,719396.0,43.0848,43.2702,43.075,43.2507,719396.0
2023-11-27 10:35:00,44.32,44.39,44.26,44.31,912388.0,43.2605,43.3288,43.2019,43.2507,912388.0
2023-11-27 10:40:00,44.3,44.41,44.3,44.36,641735.0,43.241,43.3483,43.241,43.2995,641735.0
2023-11-27 10:45:00,44.36,44.42,44.27,44.38,736687.0,43.2995,43.3581,43.2117,43.319,736687.0
2023-11-27 10:50:00,44.38,44.38,44.31,44.34,817486.0,43.319,43.319,43.2507,43.28,817486.0
2023-11-27 10:55:00,44.34,44.44,44.34,44.34,1198464.0,43.28,43.3776,43.28,43.28,1198464.0
2023-11-27 11:00:00,44.35,44.35,44.2,44.23,942554.0,43.2898,43.2898,43.1433,43.1726,942554.0
2023-11-27 11:05:00,44.23,44.23,44.06,44.19,1114553.0,43.1726,43.1726,43.0067,43.1336,1114553.0
2023-11-27 11:10:00,44.19,44.22,44.08,44.14,662824.0,43.1336,43.1629,43.0262,43.0848,662824.0
2023-11-27 11:15:00,44.13,44.16,44.08,44.15,432323.0,43.075,43.1043,43.0262,43.0945,432323.0
2023-11-27 11:20:00,44.15,44.24,44.13,44.16,730088.0,43.0945,43.1824,43.075,43.1043,730088.0
2023-11-27 11:25:00,44.16,44.24,44.14,44.24,478260.0,43.1043,43.1824,43.0848,43.1824,478260.0
2023-11-27 11:30:00,44.23,44.26,44.17,44.23,564382.0,43.1726,43.2019,43.1141,43.1726,564382.0
2023-11-27 11:35:00,44.23,44.37,44.22,44.33,854597.0,43.1726,43.3093,43.1629,43.2702,854597.0
2023-11-27 11:40:00,44.33,44.42,44.25,44.33,1034177.0,43.2702,43.3581,43.1921,43.2702,1034177.0
2023-11-27 11:45:00,44.33,44.41,44.31,44.37,464302.0,43.2702,43.3483,43.2507,43.3093,464302.0
2023-11-27 11:50:00,44.37,44.45,44.36,44.43,549819.0,43.3093,43.3874,43.2995,43.3678,549819.0
2023-11-27 11:55:00,44.43,44.55,44.42,44.46,1026112.0,43.3678,43.485,43.3581,43.3971,1026112.0
2023-11-27 12:00:00,44.46,44.5,44.4,44.5,615545.0,43.3971,43.4362,43.3386,43.4362,615545.0
2023-11-27 12:05:00,44.5,44.56,44.47,44.52,723375.0,43.4362,43.4947,43.4069,43.4557,723375.0
2023-11-27 12:10:00,44.53,44.57,44.49,44.55,485549.0,43.4655,43.5045,43.4264,43.485,485549.0
2023-11-27 12:15:00,44.54,44.55,44.46,44.52,551192.0,43.4752,43.485,43.3971,43.4557,551192.0
2023-11-27 12:20:00,44.52,44.53,44.45,44.48,409855.0,43.4557,43.4655,43.3874,43.4167,409855.0
2023-11-27 12:25:00,44.49,44.54,44.44,44.51,541878.0,43.4264,43.4752,43.3776,43.4459,541878.0
2023-11-27 12:30:00,44.51,44.52,44.47,44.48,296578.0,43.4459,43.4557,43.4069,43.4167,296578.0
2023-11-27 12:35:00,44.49,44.51,44.46,44.48,321784.0,43.4264,43.4459,43.3971,43.4167,321784.0
2023-11-27 12:40:00,44.48,44.58,44.48,44.56,413039.0,43.4167,43.5143,43.4167,43.4947,413039.0
2023-11-27 12:45:00,44.56,44.58,44.52,44.54,331024.0,43.4947,43.5143,43.4557,43.4752,331024.0
2023-11-27 12:50:00,44.53,44.59,44.5,44.59,468355.0,43.4655,43.524,43.4362,43.524,468355.0
2023-11-27 12:55:00,44.59,44.63,44.58,44.6,538325.0,43.524,43.5631,43.5143,43.5338,538325.0
2023-11-27 13:00:00,44.6,44.7,44.55,44.7,865474.0,43.5338,43.6314,43.485,43.6314,865474.0
2023-11-27 13:05:00,44.7,44.72,44.64,44.65,856076.0,43.6314,43.6509,43.5728,43.5826,856076.0
2023-11-27 13:10:00,44.65,44.73,44.64,44.73,442640.0,43.5826,43.6607,43.5728,43.6607,442640.0
2023-11-27 13:15:00,44.73,44.74,44.62,44.63,614107.0,43.6607,43.6704,43.5533,43.5631,614107.0
2023-11-27 13:20:00,44.63,44.63,44.53,44.56,580264.0,43.5631,43.5631,43.4655,43.4947,580264.0
2023-11-27 13:25:00,44.56,44.56,44.5,44.56,541981.0,43.4947,43.4947,43.4362,43.4947,541981.0
2023-11-27 13:30:00,44.56,44.59,44.52,44.56,496934.0,43.4947,43.524,43.4557,43.4947,496934.0
2023-11-27 13:35:00,44.55,44.59,44.5,44.51,273605.0,43.485,43.524,43.4362,43.4459,273605.0
2023-11-27 13:40:00,44.51,44.52,44.45,44.47,489818.0,43.4459,43.4557,43.3874,43.4069,489818.0
2023-11-27 13:45:00,44.47,44.53,44.44,44.46,366782.0,43.4069,43.4655,43.3776,43.3971,366782.0
2023-11-27 13:50:00,44.46,44.49,44.42,44.43,362352.0,43.3971,43.4264,43.3581,43.3678,362352.0
2023-11-27 13:55:00,44.43,44.45,44.37,44.43,493570.0,43.3678,43.3874,43.3093,43.3678,493570.0
2023-11-27 14:00:00,44.44,44.48,44.41,44.43,383826.0,43.3776,43.4167,43.3483,43.3678,383826.0
2023-11-27 14:05:00,44.42,44.45,44.37,44.42,407460.0,43.3581,43.3874,43.3093,43.3581,407460.0
2023-11-27 14:10:00,44.43,44.44,44.39,44.42,184543.0,43.3678,43.3776,43.3288,43.3581,184543.0
2023-11-27 14:15:00,44.41,44.41,44.3,44.3,454626.0,43.3483,43.3483,43.241,43.241,454626.0
2023-11-27 14:20:00,44.3,44.34,44.28,44.33,349603.0,43.241,43.28,43.2214,43.2702,349603.0
2023-11-27 14:25:00,44.33,44.34,44.28,44.34,318103.0,43.2702,43.28,43.2214,43.28,318103.0
2023-11-27 14:30:00,44.34,44.34,44.27,44.31,383258.0,43.28,43.28,43.2117,43.2507,383258.0
2023-11-27 14:35:00,44.3,44.36,44.25,44.25,603740.0,43.241,43.2995,43.1921,43.1921,603740.0
2023-11-27 14:40:00,44.26,44.26,43.99,44.09,1472290.0,43.2019,43.2019,42.9384,43.036,1472290.0
2023-11-27 14:45:00,44.09,44.14,44.03,44.06,749396.0,43.036,43.0848,42.9774,43.0067,749396.0
2023-11-27 14:50:00,44.06,44.11,44.04,44.1,660498.0,43.0067,43.0555,42.9872,43.0457,660498.0
2023-11-27 14:55:00,44.09,44.22,44.08,44.21,704436.0,43.036,43.1629,43.0262,43.1531,704436.0
2023-11-27 15:00:00,44.21,44.24,44.18,44.21,657733.0,43.1531,43.1824,43.1238,43.1531,657733.0
2023-11-27 15:05:00,44.21,44.25,44.18,44.22,443211.0,43.1531,43.1921,43.1238,43.1629,443211.0
2023-11-27 15:10:00,44.22,44.23,44.17,44.17,212923.0,43.1629,43.1726,43.1141,43.1141,212923.0
2023-11-27 15:15:00,44.18,44.25,44.16,44.25,348496.0,43.1238,43.1921,43.1043,43.1921,348496.0
2023-11-27 15:20:00,44.25,44.33,44.24,44.31,629321.0,43.1921,43.2702,43.1824,43.2507,629321.0
2023-11-27 15:25:00,44.32,44.34,44.28,44.32,465536.0,43.2605,43.28,43.2214,43.2605,465536.0
2023-11-27 15:30:00,44.33,44.34,44.3,44.33,450552.0,43.2702,43.28,43.241,43.2702,450552.0
2023-11-27 15:35:00,44.32,44.4,44.3,44.37,681289.0,43.2605,43.3386,43.241,43.3093,681289.0
2023-11-27 15:40:00,44.37,44.38,44.29,44.3,493511.0,43.3093,43.319,43.2312,43.241,493511.0
2023-11-27 15:45:00,44.3,44.31,44.19,44.2,646118.0,43.241,43.2507,43.1336,43.1433,646118.0
2023-11-27 15:50:00,44.2,44.26,44.1,44.12,1319105.0,43.1433,43.2019,43.0457,43.0653,1319105.0
2023-11-27 15:55:00,44.11,44.12,44.0,44.05,1748414.0,43.0555,43.0653,42.9481,42.9969,1748414.0
2023-11-28 09:30:00,43.8,44.07,43.79,43.99,2774632.0,42.7529,43.0165,42.7431,42.9384,2774632.0
2023-11-28 09:35:00,44.0,44.06,43.87,43.91,1139890.0,42.9481,43.0067,42.8212,42.8603,1139890.0
2023-11-28 09:40:00,43.91,43.94,43.71,43.75,1459385.0,42.8603,42.8896,42.6651,42.7041,1459385.0
2023-11-28 09:45:00,43.75,43.93,43.73,43.86,1196166.0,42.7041,42.8798,42.6846,42.8115,1196166.0
2023-11-28 09:50:00,43.85,43.89,43.67,43.67,1333755.0,42.8017,42.8408,42.626,42.626,1333755.0
2023-11-28 09:55:00,43.68,43.77,43.67,43.74,1005532.0,42.6358,42.7236,42.626,42.6943,1005532.0
2023-11-28 10:00:00,43.74,44.01,43.72,43.94,1743470.0,42.6943,42.9579,42.6748,42.8896,1743470.0
2023-11-28 10:05:00,43.94,44.0,43.84,43.91,939356.0,42.8896,42.9481,42.792,42.8603,939356.0
2023-11-28 10:10:00,43.9,43.94,43.74,43.88,965179.0,42.8505,42.8896,42.6943,42.831,965179.0
2023-11-28 10:15:00,43.87,43.96,43.86,43.93,1019725.0,42.8212,42.9091,42.8115,42.8798,1019725.0
2023-11-28 10:20:00,43.93,43.99,43.87,43.9,997229.0,42.8798,42.9384,42.8212,42.8505,997229.0
2023-11-28 10:25:00,43.9,43.97,43.87,43.89,989587.0,42.8505,42.9188,42.8212,42.8408,989587.0
2023-11-28 10:30:00,43.89,43.93,43.85,43.91,722424.0,42.8408,42.8798,42.8017,42.8603,722424.0
2023-11-28 10:35:00,43.92,44.11,43.77,44.09,1899814.0,42.87,43.0555,42.7236,43.036,1899814.0
2023-11-28 10:40:00,44.09,44.4,44.09,44.36,2631010.0,43.036,43.3386,43.036,43.2995,2631010.0
2023-11-28 10:45:00,44.36,44.37,44.2,44.21,1540071.0,43.2995,43.3093,43.1433,43.1531,1540071.0
2023-11-28 10:50:00,44.2,44.25,44.11,44.12,872487.0,43.1433,43.1921,43.0555,43.0653,872487.0
2023-11-28 10:55:00,44.12,44.14,43.95,44.11,1479809.0,43.0653,43.0848,42.8993,43.0555,1479809.0
2023-11-28 11:00:00,44.11,44.18,44.05,44.17,1096505.0,43.0555,43.1238,42.9969,43.1141,1096505.0
2023-11-28 11:05:00,44.17,44.23,44.11,44.12,795981.0,43.1141,43.1726,43.0555,43.0653,795981.0
2023-11-28 11:10:00,44.12,44.17,44.02,44.16,1015050.0,43.0653,43.1141,42.9676,43.1043,1015050.0
2023-11-28 11:15:00,44.16,44.2,44.09,44.19,577121.0,43.1043,43.1433,43.036,43.1336,577121.0
2023-11-28 11:20:00,44.19,44.35,44.16,44.34,916775.0,43.1336,43.2898,43.1043,43.28,916775.0
2023-11-28 11:25:00,44.33,44.39,44.29,44.34,801133.0,43.2702,43.3288,43.2312,43.28,801133.0
2023-11-28 11:30:00,44.34,44.56,44.33,44.54,1343510.0,43.28,43.4947,43.2702,43.4752,1343510.0
2023-11-28 11:35:00,44.53,44.59,44.52,44.56,952550.0,43.4655,43.524,43.4557,43.4947,952550.0
2023-11-28 11:40:00,44.55,44.6,44.54,44.57,747382.0,43.485,43.5338,43.4752,43.5045,747382.0
2023-11-28 11:45:00,44.57,44.58,44.44,44.51,1372064.0,43.5045,43.5143,43.3776,43.4459,1372064.0
2023-11-28 11:50:00,44.51,44.53,44.41,44.43,772241.0,43.4459,43.4655,43.3483,43.3678,772241.0
2023-11-28 11:55:00,44.43,44.48,44.41,44.47,657752.0,43.3678,43.4167,43.3483,43.4069,657752.0
2023-11-28 12:00:00,44.47,44.5,44.44,44.47,700866.0,43.4069,43.4362,43.3776,43.4069,700866.0
2023-11-28 12:05:00,44.47,44.47,44.35,44.38,1481864.0,43.4069,43.4069,43.2898,43.319,1481864.0
2023-11-28 12:10:00,44.39,44.44,44.36,44.41,505101.0,43.3288,43.3776,43.2995,43.3483,505101.0
2023-11-28 12:15:00,44.41,44.46,44.38,44.39,845004.0,43.3483,43.3971,43.319,43.3288,845004.0
2023-11-28 12:20:00,44.38,44.44,44.38,44.4,464617.0,43.319,43.3776,43.319,43.3386,464617.0
2023-11-28 12:25:00,44.4,44.43,44.34,44.35,559788.0,43.3386,43.3678,43.28,43.2898,559788.0
2023-11-28 12:30:00,44.35,44.36,44.14,44.23,1642062.0,43.2898,43.2995,43.0848,43.1726,1642062.0
2023-11-28 12:35:00,44.23,44.32,44.22,44.29,498002.0,43.1726,43.2605,43.1629,43.2312,498002.0
2023-11-28 12:40:00,44.28,44.29,44.17,44.21,515219.0,43.2214,43.2312,43.1141,43.1531,515219.0
2023-11-28 12:45:00,44.2,44.24,44.15,44.17,431400.0,43.1433,43.1824,43.0945,43.1141,431400.0
2023-11-28 12:50:00,44.16,44.23,44.07,44.23,862295.0,43.1043,43.1726,43.0165,43.1726,862295.0
2023-11-28 12:55:00,44.22,44.25,44.18,44.2,476998.0,43.1629,43.1921,43.1238,43.1433,476998.0
2023-11-28 13:00:00,44.2,44.21,43.83,43.99,3404781.0,43.1433,43.1531,42.7822,42.9384,3404781.0
2023-11-28 13:05:00,43.99,44.08,43.97,44.02,983852.0,42.9384,43.0262,42.9188,42.9676,983852.0
2023-11-28 13:10:00,44.02,44.02,43.78,43.85,1254677.0,42.9676,42.9676,42.7334,42.8017,1254677.0
2023-11-28 13:15:00,43.86,43.92,43.75,43.91,862977.0,42.8115,42.87,42.7041,42.8603,862977.0
2023-11-28 13:20:00,43.91,43.98,43.87,43.9,794225.0,42.8603,42.9286,42.8212,42.8505,794225.0
2023-11-28 13:25:00,43.89,44.05,43.87,44.03,795040.0,42.8408,42.9969,42.8212,42.9774,795040.0
2023-11-28 13:30:00,44.02,44.05,43.98,44.02,674951.0,42.9676,42.9969,42.9286,42.9676,674951.0
2023-11-28 13:35:00,44.02,44.07,43.98,44.02,594496.0,42.9676,43.0165,42.9286,42.9676,594496.0
2023-11-28 13:40:00,44.02,44.09,44.02,44.04,614325.0,42.9676,43.036,42.9676,42.9872,614325.0
2023-11-28 13:45:00,44.04,44.13,44.03,44.08,409509.0,42.9872,43.075,42.9774,43.0262,409509.0
2023-11-28 13:50:00,44.08,44.13,44.06,44.09,505846.0,43.0262,43.075,43.0067,43.036,505846.0
2023-11-28 13:55:00,44.09,44.09,44.0,44.03,538252.0,43.036,43.036,42.9481,42.9774,538252.0
2023-11-28 14:00:00,44.03,44.07,44.0,44.01,440942.0,42.9774,43.0165,42.9481,42.9579,440942.0
2023-11-28 14:05:00,44.02,44.07,43.94,43.98,751848.0,42.9676,43.0165,42.8896,42.9286,751848.0
2023-11-28 14:10:00,43.98,44.08,43.94,43.95,784786.0,42.9286,43.0262,42.8896,42.8993,784786.0
2023-11-28 14:15:00,43.94,44.03,43.93,43.98,453185.0,42.8896,42.9774,42.8798,42.9286,453185.0
2023-11-28 14:20:00,43.98,44.07,43.95,43.98,798119.0,42.9286,43.0165,42.8993,42.9286,798119.0
2023-11-28 14:25:00,43.98,44.05,43.97,43.99,381773.0,42.9286,42.9969,42.9188,42.9384,381773.0
2023-11-28 14:30:00,43.99,44.01,43.89,43.99,940331.0,42.9384,42.9579,42.8408,42.9384,940331.0
2023-11-28 14:35:00,43.98,44.1,43.98,44.1,889986.0,42.9286,43.0457,42.9286,43.0457,889986.0
2023-11-28 14:40:00,44.1,44.14,44.07,44.1,628836.0,43.0457,43.0848,43.0165,43.0457,628836.0
2023-11-28 14:45:00,44.11,44.15,44.07,44.12,535342.0,43.0555,43.0945,43.0165,43.0653,535342.0
2023-11-28 14:50:00,44.12,44.23,44.11,44.21,836007.0,43.0653,43.1726,43.0555,43.1531,836007.0
2023-11-28 14:55:00,44.22,44.24,44.15,44.19,676707.0,43.1629,43.1824,43.0945,43.1336,676707.0
2023-11-28 15:00:00,44.19,44.2,44.11,44.16,465362.0,43.1336,43.1433,43.0555,43.1043,465362.0
2023-11-28 15:05:00,44.16,44.17,44.09,44.11,389675.0,43.1043,43.1141,43.036,43.0555,389675.0
2023-11-28 15:10:00,44.11,44.16,44.05,44.08,437072.0,43.0555,43.1043,42.9969,43.0262,437072.0
2023-11-28 15:15:00,44.08,44.1,44.03,44.05,406111.0,43.0262,43.0457,42.9774,42.9969,406111.0
2023-11-28 15:20:00,44.04,44.07,43.92,44.02,1155257.0,42.9872,43.0165,42.87,42.9676,1155257.0
2023-11-28 15:25:00,44.01,44.09,43.99,44.05,754473.0,42.9579,43.036,42.9384,42.9969,754473.0
2023-11-28 15:30:00,44.05,44.11,44.05,44.1,505327.0,42.9969,43.0555,42.9969,43.0457,505327.0
2023-11-28 15:35:00,44.09,44.13,44.07,44.11,523747.0,43.036,43.075,43.0165,43.0555,523747.0
2023-11-28 15:40:00,44.1,44.19,44.09,44.17,630416.0,43.0457,43.1336,43.036,43.1141,630416.0
2023-11-28 15:45:00,44.18,44.26,44.17,44.25,750607.0,43.1238,43.2019,43.1141,43.1921,750607.0
2023-11-28 15:50:00,44.25,44.36,44.24,44.33,2166619.0,43.1921,43.2995,43.1824,43.2702,2166619.0
2023-11-28 15:55:00,44.32,44.43,44.31,44.4,1751232.0,43.2605,43.3678,43.2507,43.3386,1751232.0
2023-11-29 09:30:00,45.24,45.58,45.23,45.57,4427641.0,44.1585,44.4904,44.1487,44.4806,4427641.0
2023-11-29 09:35:00,45.57,45.73,45.54,45.61,3995641.0,44.4806,44.6368,44.4513,44.5196,3995641.0
2023-11-29 09:40:00,45.61,45.67,45.53,45.6,3474193.0,44.5196,44.5782,44.4415,44.5099,3474193.0
2023-11-29 09:45:00,45.6,45.72,45.59,45.68,1357661.0,44.5099,44.627,44.5001,44.588,1357661.0
2023-11-29 09:50:00,45.69,45.7,45.56,45.67,1324524.0,44.5977,44.6075,44.4708,44.5782,1324524.0
2023-11-29 09:55:00,45.67,45.71,45.6,45.63,908128.0,44.5782,44.6172,44.5099,44.5392,908128.0
2023-11-29 10:00:00,45.62,45.7,45.35,45.36,1771531.0,44.5294,44.6075,44.2659,44.2756,1771531.0
2023-11-29 10:05:00,45.36,45.39,44.98,45.04,3180751.0,44.2756,44.3049,43.9047,43.9633,3180751.0
2023-11-29 10:10:00,45.04,45.05,44.93,44.97,2265425.0,43.9633,43.973,43.8559,43.8949,2265425.0
2023-11-29 10:15:00,44.98,45.0,44.85,44.86,1618821.0,43.9047,43.9242,43.7778,43.7876,1618821.0
2023-11-29 10:20:00,44.86,44.96,44.72,44.79,2092124.0,43.7876,43.8852,43.6509,43.7192,2092124.0
2023-11-29 10:25:00,44.8,44.94,44.79,44.92,1520863.0,43.729,43.8657,43.7192,43.8461,1520863.0
2023-11-29 10:30:00,44.91,45.05,44.86,44.9,2138804.0,43.8364,43.973,43.7876,43.8266,2138804.0
2023-11-29 10:35:00,44.9,44.96,44.79,44.84,1294404.0,43.8266,43.8852,43.7192,43.768,1294404.0
2023-11-29 10:40:00,44.84,44.88,44.75,44.86,1107779.0,43.768,43.8071,43.6802,43.7876,1107779.0
2023-11-29 10:45:00,44.86,44.87,44.76,44.85,716301.0,43.7876,43.7973,43.69,43.7778,716301.0
2023-11-29 10:50:00,44.86,45.04,44.84,45.01,1359588.0,43.7876,43.9633,43.768,43.934,1359588.0
2023-11-29 10:55:00,45.0,45.12,44.98,45.02,1479003.0,43.9242,44.0414,43.9047,43.9437,1479003.0
2023-11-29 11:00:00,45.01,45.03,44.94,44.98,887073.0,43.934,43.9535,43.8657,43.9047,887073.0
2023-11-29 11:05:00,44.98,44.99,44.76,44.78,1014153.0,43.9047,43.9145,43.69,43.7095,1014153.0
2023-11-29 11:10:00,44.78,44.78,44.55,44.59,2023571.0,43.7095,43.7095,43.485,43.524,2023571.0
2023-11-29 11:15:00,44.58,44.62,44.42,44.52,1890638.0,43.5143,43.5533,43.3581,43.4557,1890638.0
2023-11-29 11:20:00,44.52,44.53,44.4,44.45,1229642.0,43.4557,43.4655,43.3386,43.3874,1229642.0
2023-11-29 11:25:00,44.45,44.47,44.34,44.39,976182.0,43.3874,43.4069,43.28,43.3288,976182.0
2023-11-29 11:30:00,44.39,44.45,44.28,44.36,905821.0,43.3288,43.3874,43.2214,43.2995,905821.0
2023-11-29 11:35:00,44.37,44.51,44.36,44.48,1055100.0,43.3093,43.4459,43.2995,43.4167,1055100.0
2023-11-29 11:40:00,44.48,44.54,44.45,44.5,702467.0,43.4167,43.4752,43.3874,43.4362,702467.0
2023-11-29 11:45:00,44.5,44.55,44.49,44.52,537009.0,43.4362,43.485,43.4264,43.4557,537009.0
2023-11-29 11:50:00,44.53,44.6,44.44,44.59,793172.0,43.4655,43.5338,43.3776,43.524,793172.0
2023-11-29 11:55:00,44.6,44.6,44.53,44.58,497921.0,43.5338,43.5338,43.4655,43.5143,497921.0
2023-11-29 12:00:00,44.58,44.58,44.48,44.5,562020.0,43.5143,43.5143,43.4167,43.4362,562020.0
2023-11-29 12:05:00,44.5,44.6,44.46,44.59,593581.0,43.4362,43.5338,43.3971,43.524,593581.0
2023-11-29 12:10:00,44.6,44.66,44.56,44.63,938467.0,43.5338,43.5923,43.4947,43.5631,938467.0
2023-11-29 12:15:00,44.63,44.69,44.61,44.65,551296.0,43.5631,43.6216,43.5435,43.5826,551296.0
2023-11-29 12:20:00,44.64,44.7,44.62,44.67,477861.0,43.5728,43.6314,43.5533,43.6021,477861.0
2023-11-29 12:25:00,44.67,44.77,44.65,44.75,629930.0,43.6021,43.6997,43.5826,43.6802,629930.0
2023-11-29 12:30:00,44.76,44.79,44.72,44.78,478446.0,43.69,43.7192,43.6509,43.7095,478446.0
2023-11-29 12:35:00,44.78,44.78,44.73,44.76,571014.0,43.7095,43.7095,43.6607,43.69,571014.0
2023-11-29 12:40:00,44.76,44.8,44.74,44.75,805026.0,43.69,43.729,43.6704,43.6802,805026.0
2023-11-29 12:45:00,44.75,44.8,44.72,44.78,572774.0,43.6802,43.729,43.6509,43.7095,572774.0
2023-11-29 12:50:00,44.79,44.82,44.75,44.8,567282.0,43.7192,43.7485,43.6802,43.729,567282.0
2023-11-29 12:55:00,44.79,44.81,44.75,44.77,393338.0,43.7192,43.7388,43.6802,43.6997,393338.0
2023-11-29 13:00:00,44.78,44.85,44.71,44.76,1039728.0,43.7095,43.7778,43.6412,43.69,1039728.0
2023-11-29 13:05:00,44.77,44.79,44.65,44.72,631379.0,43.6997,43.7192,43.5826,43.6509,631379.0
2023-11-29 13:10:00,44.71,44.74,44.61,44.62,874640.0,43.6412,43.6704,43.5435,43.5533,874640.0
2023-11-29 13:15:00,44.62,44.66,44.58,44.6,487541.0,43.5533,43.5923,43.5143,43.5338,487541.0
2023-11-29 13:20:00,44.6,44.65,44.57,44.63,421970.0,43.5338,43.5826,43.5045,43.5631,421970.0
2023-11-29 13:25:00,44.63,44.75,44.6,44.74,722828.0,43.5631,43.6802,43.5338,43.6704,722828.0
2023-11-29 13:30:00,44.74,44.75,44.5,44.54,778344.0,43.6704,43.6802,43.4362,43.4752,778344.0
2023-11-29 13:35:00,44.54,44.68,44.51,44.68,626721.0,43.4752,43.6119,43.4459,43.6119,626721.0
2023-11-29 13:40:00,44.68,44.69,44.62,44.63,340493.0,43.6119,43.6216,43.5533,43.5631,340493.0
2023-11-29 13:45:00,44.63,44.72,44.62,44.66,405092.0,43.5631,43.6509,43.5533,43.5923,405092.0
2023-11-29 13:50:00,44.66,44.71,44.64,44.67,373956.0,43.5923,43.6412,43.5728,43.6021,373956.0
2023-11-29 13:55:00,44.67,44.68,44.62,44.66,288487.0,43.6021,43.6119,43.5533,43.5923,288487.0
2023-11-29 14:00:00,44.65,44.67,44.5,44.54,825789.0,43.5826,43.6021,43.4362,43.4752,825789.0
2023-11-29 14:05:00,44.54,44.64,44.51,44.6,1020512.0,43.4752,43.5728,43.4459,43.5338,1020512.0
2023-11-29 14:10:00,44.6,44.7,44.58,44.65,773135.0,43.5338,43.6314,43.5143,43.5826,773135.0
2023-11-29 14:15:00,44.64,44.72,44.63,44.67,703456.0,43.5728,43.6509,43.5631,43.6021,703456.0
2023-11-29 14:20:00,44.68,44.71,44.61,44.62,566508.0,43.6119,43.6412,43.5435,43.5533,566508.0
2023-11-29 14:25:00,44.61,44.64,44.56,44.58,522208.0,43.5435,43.5728,43.4947,43.5143,522208.0
2023-11-29 14:30:00,44.58,44.58,44.47,44.54,685177.0,43.5143,43.5143,43.4069,43.4752,685177.0
2023-11-29 14:35:00,44.53,44.55,44.31,44.37,1207811.0,43.4655,43.485,43.2507,43.3093,1207811.0
2023-11-29 14:40:00,44.36,44.45,44.34,44.43,569605.0,43.2995,43.3874,43.28,43.3678,569605.0
2023-11-29 14:45:00,44.42,44.52,44.41,44.5,591371.0,43.3581,43.4557,43.3483,43.4362,591371.0
2023-11-29 14:50:00,44.51,44.54,44.47,44.51,515702.0,43.4459,43.4752,43.4069,43.4459,515702.0
2023-11-29 14:55:00,44.51,44.57,44.49,44.56,451153.0,43.4459,43.5045,43.4264,43.4947,451153.0
2023-11-29 15:00:00,44.55,44.57,44.47,44.5,523143.0,43.485,43.5045,43.4069,43.4362,523143.0
2023-11-29 15:05:00,44.5,44.54,44.45,44.51,407862.0,43.4362,43.4752,43.3874,43.4459,407862.0
2023-11-29 15:10:00,44.51,44.53,44.39,44.4,538263.0,43.4459,43.4655,43.3288,43.3386,538263.0
2023-11-29 15:15:00,44.4,44.42,44.24,44.32,989979.0,43.3386,43.3581,43.1824,43.2605,989979.0
2023-11-29 15:20:00,44.31,44.34,44.22,44.25,660860.0,43.2507,43.28,43.1629,43.1921,660860.0
2023-11-29 15:25:00,44.25,44.27,44.15,44.19,839198.0,43.1921,43.2117,43.0945,43.1336,839198.0
2023-11-29 15:30:00,44.2,44.22,44.16,44.18,411837.0,43.1433,43.1629,43.1043,43.1238,411837.0
2023-11-29 15:35:00,44.18,44.19,44.13,44.14,528753.0,43.1238,43.1336,43.075,43.0848,528753.0
2023-11-29 15:40:00,44.14,44.26,44.14,44.25,703902.0,43.0848,43.2019,43.0848,43.1921,703902.0
2023-11-29 15:45:00,44.26,44.27,44.19,44.26,595630.0,43.2019,43.2117,43.1336,43.2019,595630.0
2023-11-29 15:50:00,44.25,44.27,44.17,44.2,1734989.0,43.1921,43.2117,43.1141,43.1433,1734989.0
2023-11-29 15:55:00,44.19,44.24,44.15,44.23,1691663.0,43.1336,43.1824,43.0945,43.1726,1691663.0
2023-11-30 09:30:00,44.3,44.46,44.14,44.37,2290450.0,43.241,43.3971,43.0848,43.3093,2290450.0
2023-11-30 09:35:00,44.37,44.38,43.92,43.96,2488680.0,43.3093,43.319,42.87,42.9091,2488680.0
2023-11-30 09:40:00,43.96,43.97,43.71,43.89,2760878.0,42.9091,42.9188,42.6651,42.8408,2760878.0
2023-11-30 09:45:00,43.9,43.9,43.59,43.72,2866648.0,42.8505,42.8505,42.5479,42.6748,2866648.0
2023-11-30 09:50:00,43.71,43.91,43.7,43.87,1909137.0,42.6651,42.8603,42.6553,42.8212,1909137.0
2023-11-30 09:55:00,43.87,43.92,43.79,43.84,1290270.0,42.8212,42.87,42.7431,42.792,1290270.0
2023-11-30 10:00:00,43.84,43.86,43.37,43.38,2926695.0,42.792,42.8115,42.3332,42.3429,2926695.0
2023-11-30 10:05:00,43.39,43.59,43.38,43.54,1261442.0,42.3527,42.5479,42.3429,42.4991,1261442.0
2023-11-30 10:10:00,43.54,43.85,43.46,43.81,1636259.0,42.4991,42.8017,42.421,42.7627,1636259.0
2023-11-30 10:15:00,43.81,44.03,43.76,43.87,2297791.0,42.7627,42.9774,42.7139,42.8212,2297791.0
2023-11-30 10:20:00,43.88,43.94,43.76,43.8,1381385.0,42.831,42.8896,42.7139,42.7529,1381385.0
2023-11-30 10:25:00,43.8,43.85,43.6,43.61,1207237.0,42.7529,42.8017,42.5577,42.5674,1207237.0
2023-11-30 10:30:00,43.61,43.75,43.52,43.73,1425224.0,42.5674,42.7041,42.4796,42.6846,1425224.0
2023-11-30 10:35:00,43.72,43.74,43.27,43.32,1878531.0,42.6748,42.6943,42.2356,42.2844,1878531.0
2023-11-30 10:40:00,43.32,43.35,43.15,43.29,1785604.0,42.2844,42.3137,42.1184,42.2551,1785604.0
2023-11-30 10:45:00,43.28,43.31,43.06,43.09,1562724.0,42.2453,42.2746,42.0306,42.0599,1562724.0
2023-11-30 10:50:00,43.09,43.21,43.06,43.13,1125689.0,42.0599,42.177,42.0306,42.0989,1125689.0
2023-11-30 10:55:00,43.13,43.38,43.07,43.38,1519446.0,42.0989,42.3429,42.0404,42.3429,1519446.0
2023-11-30 11:00:00,43.37,43.46,43.33,43.36,1712408.0,42.3332,42.421,42.2941,42.3234,1712408.0
2023-11-30 11:05:00,43.36,43.41,43.17,43.2,1043763.0,42.3234,42.3722,42.138,42.1673,1043763.0
2023-11-30 11:10:00,43.21,43.34,43.16,43.31,907767.0,42.177,42.3039,42.1282,42.2746,907767.0
2023-11-30 11:15:00,43.31,43.36,43.23,43.25,833564.0,42.2746,42.3234,42.1965,42.2161,833564.0
2023-11-30 11:20:00,43.25,43.29,43.17,43.23,1088781.0,42.2161,42.2551,42.138,42.1965,1088781.0
2023-11-30 11:25:00,43.23,43.3,43.13,43.16,1081967.0,42.1965,42.2649,42.0989,42.1282,1081967.0
2023-11-30 11:30:00,43.16,43.2,43.03,43.1,1107314.0,42.1282,42.1673,42.0013,42.0696,1107314.0
2023-11-30 11:35:00,43.11,43.19,43.08,43.09,721762.0,42.0794,42.1575,42.0501,42.0599,721762.0
2023-11-30 11:40:00,43.09,43.17,43.06,43.1,511086.0,42.0599,42.138,42.0306,42.0696,511086.0
2023-11-30 11:45:00,43.1,43.12,42.97,43.08,1380404.0,42.0696,42.0892,41.9427,42.0501,1380404.0
2023-11-30 11:50:00,43.08,43.17,43.07,43.08,787414.0,42.0501,42.138,42.0404,42.0501,787414.0
2023-11-30 11:55:00,43.07,43.09,42.92,42.93,958891.0,42.0404,42.0599,41.8939,41.9037,958891.0
2023-11-30 12:00:00,42.93,43.19,42.88,43.15,1155250.0,41.9037,42.1575,41.8549,42.1184,1155250.0
2023-11-30 12:05:00,43.15,43.2,43.12,43.17,603276.0,42.1184,42.1673,42.0892,42.138,603276.0
2023-11-30 12:10:00,43.17,43.19,43.1,43.18,348724.0,42.138,42.1575,42.0696,42.1477,348724.0
2023-11-30 12:15:00,43.18,43.19,43.02,43.09,510899.0,42.1477,42.1575,41.9916,42.0599,510899.0
2023-11-30 12:20:00,43.09,43.1,43.01,43.03,434733.0,42.0599,42.0696,41.9818,42.0013,434733.0
2023-11-30 12:25:00,43.03,43.07,43.0,43.03,286967.0,42.0013,42.0404,41.972,42.0013,286967.0
2023-11-30 12:30:00,43.02,43.12,43.0,43.04,543637.0,41.9916,42.0892,41.972,42.0111,543637.0
2023-11-30 12:35:00,43.03,43.12,43.02,43.07,448896.0,42.0013,42.0892,41.9916,42.0404,448896.0
2023-11-30 12:40:00,43.07,43.23,43.05,43.21,733515.0,42.0404,42.1965,42.0208,42.177,733515.0
2023-11-30 12:45:00,43.21,43.28,43.17,43.24,634252.0,42.177,42.2453,42.138,42.2063,634252.0
2023-11-30 12:50:00,43.24,43.31,43.23,43.23,1043165.0,42.2063,42.2746,42.1965,42.1965,1043165.0
2023-11-30 12:55:00,43.23,43.26,43.17,43.25,583357.0,42.1965,42.2258,42.138,42.2161,583357.0
2023-11-30 13:00:00,43.24,43.24,43.14,43.14,397786.0,42.2063,42.2063,42.1087,42.1087,397786.0
2023-11-30 13:05:00,43.14,43.16,42.98,42.98,862085.0,42.1087,42.1282,41.9525,41.9525,862085.0
2023-11-30 13:10:00,42.98,43.04,42.96,42.98,698810.0,41.9525,42.0111,41.933,41.9525,698810.0
2023-11-30 13:15:00,42.99,43.04,42.95,42.97,794528.0,41.9623,42.0111,41.9232,41.9427,794528.0
2023-11-30 13:20:00,42.97,43.09,42.95,43.04,643398.0,41.9427,42.0599,41.9232,42.0111,643398.0
2023-11-30 13:25:00,43.04,43.07,42.95,42.95,520815.0,42.0111,42.0404,41.9232,41.9232,520815.0
2023-11-30 13:30:00,42.95,43.08,42.84,43.06,1256188.0,41.9232,42.0501,41.8159,42.0306,1256188.0
2023-11-30 13:35:00,43.05,43.11,43.02,43.04,662284.0,42.0208,42.0794,41.9916,42.0111,662284.0
2023-11-30 13:40:00,43.05,43.08,42.97,42.98,397190.0,42.0208,42.0501,41.9427,41.9525,397190.0
2023-11-30 13:45:00,42.97,42.99,42.92,42.93,385048.0,41.9427,41.9623,41.8939,41.9037,385048.0
2023-11-30 13:50:00,42.93,42.95,42.86,42.93,648312.0,41.9037,41.9232,41.8354,41.9037,648312.0
2023-11-30 13:55:00,42.92,43.01,42.91,43.0,433953.0,41.8939,41.9818,41.8842,41.972,433953.0
2023-11-30 14:00:00,43.0,43.1,42.99,43.07,798391.0,41.972,42.0696,41.9623,42.0404,798391.0
2023-11-30 14:05:00,43.06,43.11,43.05,43.09,825371.0,42.0306,42.0794,42.0208,42.0599,825371.0
2023-11-30 14:10:00,43.1,43.2,43.1,43.18,785191.0,42.0696,42.1673,42.0696,42.1477,785191.0
2023-11-30 14:15:00,43.19,43.25,43.14,43.16,879397.0,42.1575,42.2161,42.1087,42.1282,879397.0
2023-11-30 14:20:00,43.16,43.19,43.13,43.19,415854.0,42.1282,42.1575,42.0989,42.1575,415854.0
2023-11-30 14:25:00,43.18,43.19,43.1,43.11,457868.0,42.1477,42.1575,42.0696,42.0794,457868.0
2023-11-30 14:30:00,43.11,43.2,43.06,43.19,806805.0,42.0794,42.1673,42.0306,42.1575,806805.0
2023-11-30 14:35:00,43.18,43.21,43.15,43.2,433666.0,42.1477,42.177,42.1184,42.1673,433666.0
2023-11-30 14:40:00,43.2,43.34,43.19,43.32,816613.0,42.1673,42.3039,42.1575,42.2844,816613.0
2023-11-30 14:45:00,43.32,43.42,43.3,43.41,860699.0,42.2844,42.382,42.2649,42.3722,860699.0
2023-11-30 14:50:00,43.41,43.45,43.36,43.39,730362.0,42.3722,42.4113,42.3234,42.3527,730362.0
2023-11-30 14:55:00,43.39,43.43,43.36,43.41,575031.0,42.3527,42.3918,42.3234,42.3722,575031.0
2023-11-30 15:00:00,43.41,43.42,43.29,43.3,982362.0,42.3722,42.382,42.2551,42.2649,982362.0
2023-11-30 15:05:00,43.3,43.3,43.14,43.16,978645.0,42.2649,42.2649,42.1087,42.1282,978645.0
2023-11-30 15:10:00,43.15,43.22,43.12,43.16,872602.0,42.1184,42.1868,42.0892,42.1282,872602.0
2023-11-30 15:15:00,43.15,43.18,43.1,43.14,513039.0,42.1184,42.1477,42.0696,42.1087,513039.0
2023-11-30 15:20:00,43.15,43.17,43.04,43.07,771815.0,42.1184,42.138,42.0111,42.0404,771815.0
2023-11-30 15:25:00,43.07,43.1,42.96,43.07,696265.0,42.0404,42.0696,41.933,42.0404,696265.0
2023-11-30 15:30:00,43.07,43.18,43.05,43.15,673005.0,42.0404,42.1477,42.0208,42.1184,673005.0
2023-11-30 15:35:00,43.15,43.19,43.13,43.18,560137.0,42.1184,42.1575,42.0989,42.1477,560137.0
2023-11-30 15:40:00,43.17,43.44,43.16,43.44,1254343.0,42.138,42.4015,42.1282,42.4015,1254343.0
2023-11-30 15:45:00,43.43,43.44,43.28,43.32,1344739.0,42.3918,42.4015,42.2453,42.2844,1344739.0
2023-11-30 15:50:00,43.32,43.84,43.31,43.75,4388801.0,42.2844,42.792,42.2746,42.7041,4388801.0
2023-11-30 15:55:00,43.75,43.96,43.73,43.87,2996379.0,42.7041,42.9091,42.6846,42.8212,2996379.0
2023-12-01 09:30:00,43.49,43.5,43.09,43.15,2150848.0,42.4503,42.4601,42.0599,42.1184,2150848.0
2023-12-01 09:35:00,43.15,43.36,43.01,43.34,1838676.0,42.1184,42.3234,41.9818,42.3039,1838676.0
2023-12-01 09:40:00,43.34,43.52,43.29,43.48,1696315.0,42.3039,42.4796,42.2551,42.4406,1696315.0
2023-12-01 09:45:00,43.48,43.58,43.39,43.41,1516277.0,42.4406,42.5382,42.3527,42.3722,1516277.0
2023-12-01 09:50:00,43.41,43.48,43.3,43.48,1130044.0,42.3722,42.4406,42.2649,42.4406,1130044.0
2023-12-01 09:55:00,43.48,43.5,43.29,43.32,825448.0,42.4406,42.4601,42.2551,42.2844,825448.0
2023-12-01 10:00:00,43.35,43.74,43.29,43.53,3195665.0,42.3137,42.6943,42.2551,42.4894,3195665.0
2023-12-01 10:05:00,43.53,43.63,43.36,43.45,1217975.0,42.4894,42.587,42.3234,42.4113,1217975.0
2023-12-01 10:10:00,43.45,43.56,43.3,43.34,1110190.0,42.4113,42.5186,42.2649,42.3039,1110190.0
2023-12-01 10:15:00,43.33,43.38,43.12,43.31,1717533.0,42.2941,42.3429,42.0892,42.2746,1717533.0
2023-12-01 10:20:00,43.31,43.37,43.18,43.21,1327958.0,42.2746,42.3332,42.1477,42.177,1327958.0
2023-12-01 10:25:00,43.21,43.22,43.0,43.05,1444190.0,42.177,42.1868,41.972,42.0208,1444190.0
2023-12-01 10:30:00,43.05,43.26,42.92,43.22,2280705.0,42.0208,42.2258,41.8939,42.1868,2280705.0
2023-12-01 10:35:00,43.23,43.36,43.18,43.2,1003825.0,42.1965,42.3234,42.1477,42.1673,1003825.0
2023-12-01 10:40:00,43.21,43.34,43.14,43.29,955898.0,42.177,42.3039,42.1087,42.2551,955898.0
2023-12-01 10:45:00,43.3,43.35,43.22,43.3,787837.0,42.2649,42.3137,42.1868,42.2649,787837.0
2023-12-01 10:50:00,43.3,43.34,43.25,43.31,450265.0,42.2649,42.3039,42.2161,42.2746,450265.0
2023-12-01 10:55:00,43.32,43.36,43.25,43.35,645049.0,42.2844,42.3234,42.2161,42.3137,645049.0
2023-12-01 11:00:00,43.35,43.58,43.08,43.5,3765988.0,42.3137,42.5382,42.0501,42.4601,3765988.0
2023-12-01 11:05:00,43.49,43.59,43.28,43.55,1970648.0,42.4503,42.5479,42.2453,42.5089,1970648.0
2023-12-01 11:10:00,43.54,43.87,43.51,43.85,2261432.0,42.4991,42.8212,42.4698,42.8017,2261432.0
2023-12-01 11:15:00,43.84,43.9,43.67,43.73,1843192.0,42.792,42.8505,42.626,42.6846,1843192.0
2023-12-01 11:20:00,43.73,43.75,43.47,43.58,1179611.0,42.6846,42.7041,42.4308,42.5382,1179611.0
2023-12-01 11:25:00,43.57,43.77,43.57,43.72,1208743.0,42.5284,42.7236,42.5284,42.6748,1208743.0
2023-12-01 11:30:00,43.73,43.81,43.51,43.78,1241356.0,42.6846,42.7627,42.4698,42.7334,1241356.0
2023-12-01 11:35:00,43.77,43.79,43.55,43.66,1043903.0,42.7236,42.7431,42.5089,42.6163,1043903.0
2023-12-01 11:40:00,43.66,44.08,43.63,44.02,2966993.0,42.6163,43.0262,42.587,42.9676,2966993.0
2023-12-01 11:45:00,44.03,44.03,43.75,43.87,1526819.0,42.9774,42.9774,42.7041,42.8212,1526819.0
2023-12-01 11:50:00,43.86,44.18,43.77,44.06,2731097.0,42.8115,43.1238,42.7236,43.0067,2731097.0
2023-12-01 11:55:00,44.06,44.08,43.97,43.98,828321.0,43.0067,43.0262,42.9188,42.9286,828321.0
2023-12-01 12:00:00,43.99,44.02,43.93,43.98,821310.0,42.9384,42.9676,42.8798,42.9286,821310.0
2023-12-01 12:05:00,43.98,44.1,43.92,43.98,1067875.0,42.9286,43.0457,42.87,42.9286,1067875.0
2023-12-01 12:10:00,43.98,44.11,43.95,44.05,1251833.0,42.9286,43.0555,42.8993,42.9969,1251833.0
2023-12-01 12:15:00,44.05,44.1,43.89,43.93,924308.0,42.9969,43.0457,42.8408,42.8798,924308.0
2023-12-01 12:20:00,43.92,44.05,43.86,44.01,1089782.0,42.87,42.9969,42.8115,42.9579,1089782.0
2023-12-01 12:25:00,44.0,44.22,43.99,44.21,1024056.0,42.9481,43.1629,42.9384,43.1531,1024056.0
2023-12-01 12:30:00,44.2,44.26,44.14,44.15,1051594.0,43.1433,43.2019,43.0848,43.0945,1051594.0
2023-12-01 12:35:00,44.15,44.24,44.08,44.24,592286.0,43.0945,43.1824,43.0262,43.1824,592286.0
2023-12-01 12:40:00,44.24,44.32,44.18,44.27,750902.0,43.1824,43.2605,43.1238,43.2117,750902.0
2023-12-01 12:45:00,44.27,44.39,44.26,44.37,694878.0,43.2117,43.3288,43.2019,43.3093,694878.0
2023-12-01 12:50:00,44.36,44.41,44.3,44.38,658464.0,43.2995,43.3483,43.241,43.319,658464.0
2023-12-01 12:55:00,44.39,44.45,44.34,44.35,681268.0,43.3288,43.3874,43.28,43.2898,681268.0
2023-12-01 13:00:00,44.35,44.37,44.29,44.31,641064.0,43.2898,43.3093,43.2312,43.2507,641064.0
2023-12-01 13:05:00,44.3,44.33,44.2,44.31,1304127.0,43.241,43.2702,43.1433,43.2507,1304127.0
2023-12-01 13:10:00,44.3,44.31,44.12,44.21,773003.0,43.241,43.2507,43.0653,43.1531,773003.0
2023-12-01 13:15:00,44.2,44.24,44.12,44.21,601863.0,43.1433,43.1824,43.0653,43.1531,601863.0
2023-12-01 13:20:00,44.22,44.29,44.14,44.29,675789.0,43.1629,43.2312,43.0848,43.2312,675789.0
2023-12-01 13:25:00,44.29,44.3,44.1,44.11,729605.0,43.2312,43.241,43.0457,43.0555,729605.0
2023-12-01 13:30:00,44.1,44.14,44.05,44.12,927638.0,43.0457,43.0848,42.9969,43.0653,927638.0
2023-12-01 13:35:00,44.12,44.17,43.97,43.99,725828.0,43.0653,43.1141,42.9188,42.9384,725828.0
2023-12-01 13:40:00,44.0,44.07,43.91,44.06,635278.0,42.9481,43.0165,42.8603,43.0067,635278.0
2023-12-01 13:45:00,44.06,44.06,43.99,44.03,342706.0,43.0067,43.0067,42.9384,42.9774,342706.0
2023-12-01 13:50:00,44.02,44.09,43.98,44.01,407510.0,42.9676,43.036,42.9286,42.9579,407510.0
2023-12-01 13:55:00,44.01,44.07,43.96,43.99,442193.0,42.9579,43.0165,42.9091,42.9384,442193.0
2023-12-01 14:00:00,43.99,44.07,43.94,44.05,559591.0,42.9384,43.0165,42.8896,42.9969,559591.0
2023-12-01 14:05:00,44.05,44.06,43.95,43.96,624229.0,42.9969,43.0067,42.8993,42.9091,624229.0
2023-12-01 14:10:00,43.96,44.14,43.95,44.12,645170.0,42.9091,43.0848,42.8993,43.0653,645170.0
2023-12-01 14:15:00,44.12,44.16,44.05,44.06,414980.0,43.0653,43.1043,42.9969,43.0067,414980.0
2023-12-01 14:20:00,44.06,44.21,44.03,44.19,676478.0,43.0067,43.1531,42.9774,43.1336,676478.0
2023-12-01 14:25:00,44.2,44.2,44.1,44.18,690531.0,43.1433,43.1433,43.0457,43.1238,690531.0
2023-12-01 14:30:00,44.18,44.2,44.14,44.19,469744.0,43.1238,43.1433,43.0848,43.1336,469744.0
2023-12-01 14:35:00,44.18,44.22,44.13,44.21,427898.0,43.1238,43.1629,43.075,43.1531,427898.0
2023-12-01 14:40:00,44.21,44.24,44.09,44.16,548074.0,43.1531,43.1824,43.036,43.1043,548074.0
2023-12-01 14:45:00,44.16,44.19,44.1,44.17,330042.0,43.1043,43.1336,43.0457,43.1141,330042.0
2023-12-01 14:50:00,44.16,44.2,44.12,44.18,277768.0,43.1043,43.1433,43.0653,43.1238,277768.0
2023-12-01 14:55:00,44.18,44.3,44.17,44.29,564991.0,43.1238,43.241,43.1141,43.2312,564991.0
2023-12-01 15:00:00,44.29,44.32,44.23,44.25,437463.0,43.2312,43.2605,43.1726,43.1921,437463.0
2023-12-01 15:05:00,44.24,44.26,44.05,44.18,688725.0,43.1824,43.2019,42.9969,43.1238,688725.0
2023-12-01 15:10:00,44.19,44.28,44.16,44.2,456445.0,43.1336,43.2214,43.1043,43.1433,456445.0
2023-12-01 15:15:00,44.19,44.22,44.15,44.2,273284.0,43.1336,43.1629,43.0945,43.1433,273284.0
2023-12-01 15:20:00,44.21,44.23,44.14,44.18,273880.0,43.1531,43.1726,43.0848,43.1238,273880.0
2023-12-01 15:25:00,44.18,44.29,44.17,44.29,565788.0,43.1238,43.2312,43.1141,43.2312,565788.0
2023-12-01 15:30:00,44.29,44.31,44.23,44.3,1021812.0,43.2312,43.2507,43.1726,43.241,1021812.0
2023-12-01 15:35:00,44.3,44.3,44.17,44.19,621131.0,43.241,43.241,43.1141,43.1336,621131.0
2023-12-01 15:40:00,44.19,44.22,44.17,44.19,373565.0,43.1336,43.1629,43.1141,43.1336,373565.0
2023-12-01 15:45:00,44.18,44.19,44.12,44.18,455322.0,43.1238,43.1336,43.0653,43.1238,455322.0
2023-12-01 15:50:00,44.18,44.22,44.08,44.09,1053464.0,43.1238,43.1629,43.0262,43.036,1053464.0
2023-12-01 15:55:00,44.09,44.34,44.08,44.25,1845965.0,43.036,43.28,43.0262,43.1921,1845965.0
2023-12-04 09:30:00,42.91,43.02,42.72,43.02,3136723.0,41.8842,41.9916,41.6987,41.9916,3136723.0
2023-12-04 09:35:00,43.01,43.02,42.69,42.89,2100848.0,41.9818,41.9916,41.6694,41.8647,2100848.0
2023-12-04 09:40:00,42.88,42.95,42.65,42.68,1792426.0,41.8549,41.9232,41.6304,41.6597,1792426.0
2023-12-04 09:45:00,42.68,42.83,42.67,42.72,1888419.0,41.6597,41.8061,41.6499,41.6987,1888419.0
2023-12-04 09:50:00,42.72,42.84,42.58,42.83,2111725.0,41.6987,41.8159,41.5621,41.8061,2111725.0
2023-12-04 09:55:00,42.83,42.87,42.68,42.72,1226884.0,41.8061,41.8451,41.6597,41.6987,1226884.0
2023-12-04 10:00:00,42.71,42.92,42.62,42.9,1823047.0,41.689,41.8939,41.6011,41.8744,1823047.0
2023-12-04 10:05:00,42.9,42.98,42.73,42.77,1346059.0,41.8744,41.9525,41.7085,41.7475,1346059.0
2023-12-04 10:10:00,42.76,42.83,42.62,42.64,1055821.0,41.7378,41.8061,41.6011,41.6206,1055821.0
2023-12-04 10:15:00,42.65,42.67,42.41,42.43,2115607.0,41.6304,41.6499,41.3961,41.4157,2115607.0
2023-12-04 10:20:00,42.43,42.5,42.07,42.09,2681971.0,41.4157,41.484,41.0643,41.0838,2681971.0
2023-12-04 10:25:00,42.09,42.16,41.94,42.0,2549261.0,41.0838,41.1521,40.9374,40.9959,2549261.0
2023-12-04 10:30:00,42.0,42.08,41.83,41.86,2457240.0,40.9959,41.074,40.83,40.8593,2457240.0
2023-12-04 10:35:00,41.86,42.02,41.82,41.9,1272222.0,40.8593,41.0155,40.8202,40.8983,1272222.0
2023-12-04 10:40:00,41.9,42.0,41.89,41.96,1179602.0,40.8983,40.9959,40.8886,40.9569,1179602.0
2023-12-04 10:45:00,41.96,42.0,41.9,41.94,928819.0,40.9569,40.9959,40.8983,40.9374,928819.0
2023-12-04 10:50:00,41.94,41.95,41.73,41.76,1525726.0,40.9374,40.9471,40.7324,40.7617,1525726.0
2023-12-04 10:55:00,41.76,41.92,41.75,41.87,1038209.0,40.7617,40.9179,40.7519,40.869,1038209.0
2023-12-04 11:00:00,41.87,41.92,41.8,41.85,1011983.0,40.869,40.9179,40.8007,40.8495,1011983.0
2023-12-04 11:05:00,41.86,41.95,41.82,41.88,828029.0,40.8593,40.9471,40.8202,40.8788,828029.0
2023-12-04 11:10:00,41.88,41.98,41.8,41.96,701537.0,40.8788,40.9764,40.8007,40.9569,701537.0
2023-12-04 11:15:00,41.96,42.02,41.95,41.97,996688.0,40.9569,41.0155,40.9471,40.9667,996688.0
2023-12-04 11:20:00,41.97,42.12,41.93,42.02,1090487.0,40.9667,41.1131,40.9276,41.0155,1090487.0
2023-12-04 11:25:00,42.01,42.14,42.0,42.13,870171.0,41.0057,41.1326,40.9959,41.1228,870171.0
2023-12-04 11:30:00,42.14,42.2,42.06,42.16,1207601.0,41.1326,41.1912,41.0545,41.1521,1207601.0
2023-12-04 11:35:00,42.16,42.22,42.13,42.21,789456.0,41.1521,41.2107,41.1228,41.2009,789456.0
2023-12-04 11:40:00,42.21,42.27,42.21,42.21,1048198.0,41.2009,41.2595,41.2009,41.2009,1048198.0
2023-12-04 11:45:00,42.22,42.38,42.22,42.34,1214920.0,41.2107,41.3669,41.2107,41.3278,1214920.0
2023-12-04 11:50:00,42.35,42.48,42.34,42.41,1230811.0,41.3376,41.4645,41.3278,41.3961,1230811.0
2023-12-04 11:55:00,42.41,42.64,42.41,42.61,1480960.0,41.3961,41.6206,41.3961,41.5914,1480960.0
2023-12-04 12:00:00,42.61,42.64,42.52,42.59,1170627.0,41.5914,41.6206,41.5035,41.5718,1170627.0
2023-12-04 12:05:00,42.59,42.64,42.53,42.57,881923.0,41.5718,41.6206,41.5133,41.5523,881923.0
2023-12-04 12:10:00,42.57,42.63,42.54,42.63,501579.0,41.5523,41.6109,41.523,41.6109,501579.0
2023-12-04 12:15:00,42.63,42.72,42.62,42.65,1019966.0,41.6109,41.6987,41.6011,41.6304,1019966.0
2023-12-04 12:20:00,42.66,42.68,42.59,42.63,668803.0,41.6402,41.6597,41.5718,41.6109,668803.0
2023-12-04 12:25:00,42.62,42.81,42.62,42.7,1043029.0,41.6011,41.7866,41.6011,41.6792,1043029.0
2023-12-04 12:30:00,42.7,42.89,42.69,42.82,968696.0,41.6792,41.8647,41.6694,41.7963,968696.0
2023-12-04 12:35:00,42.82,42.86,42.74,42.83,1035619.0,41.7963,41.8354,41.7182,41.8061,1035619.0
2023-12-04 12:40:00,42.84,42.91,42.81,42.87,541193.0,41.8159,41.8842,41.7866,41.8451,541193.0
2023-12-04 12:45:00,42.86,42.89,42.83,42.83,595222.0,41.8354,41.8647,41.8061,41.8061,595222.0
2023-12-04 12:50:00,42.84,42.91,42.81,42.85,664286.0,41.8159,41.8842,41.7866,41.8256,664286.0
2023-12-04 12:55:00,42.84,42.94,42.84,42.91,787903.0,41.8159,41.9135,41.8159,41.8842,787903.0
2023-12-04 13:00:00,42.91,42.91,42.78,42.8,805597.0,41.8842,41.8842,41.7573,41.7768,805597.0
2023-12-04 13:05:00,42.8,42.84,42.75,42.78,544708.0,41.7768,41.8159,41.728,41.7573,544708.0
2023-12-04 13:10:00,42.77,42.82,42.77,42.77,329314.0,41.7475,41.7963,41.7475,41.7475,329314.0
2023-12-04 13:15:00,42.78,42.82,42.75,42.79,348648.0,41.7573,41.7963,41.728,41.7671,348648.0
2023-12-04 13:20:00,42.79,42.81,42.63,42.63,690124.0,41.7671,41.7866,41.6109,41.6109,690124.0
2023-12-04 13:25:00,42.63,42.64,42.54,42.55,878445.0,41.6109,41.6206,41.523,41.5328,878445.0
2023-12-04 13:30:00,42.54,42.62,42.52,42.56,907890.0,41.523,41.6011,41.5035,41.5426,907890.0
2023-12-04 13:35:00,42.56,42.7,42.55,42.62,732061.0,41.5426,41.6792,41.5328,41.6011,732061.0
2023-12-04 13:40:00,42.63,42.66,42.58,42.6,439423.0,41.6109,41.6402,41.5621,41.5816,439423.0
2023-12-04 13:45:00,42.6,42.67,42.58,42.6,509739.0,41.5816,41.6499,41.5621,41.5816,509739.0
2023-12-04 13:50:00,42.59,42.66,42.59,42.63,394148.0,41.5718,41.6402,41.5718,41.6109,394148.0
2023-12-04 13:55:00,42.62,42.64,42.56,42.57,362019.0,41.6011,41.6206,41.5426,41.5523,362019.0
2023-12-04 14:00:00,42.57,42.59,42.35,42.37,849130.0,41.5523,41.5718,41.3376,41.3571,849130.0
2023-12-04 14:05:00,42.38,42.45,42.34,42.41,998548.0,41.3669,41.4352,41.3278,41.3961,998548.0
2023-12-04 14:10:00,42.4,42.62,42.39,42.59,935805.0,41.3864,41.6011,41.3766,41.5718,935805.0
2023-12-04 14:15:00,42.6,42.64,42.58,42.61,469658.0,41.5816,41.6206,41.5621,41.5914,469658.0
2023-12-04 14:20:00,42.6,42.66,42.57,42.61,547426.0,41.5816,41.6402,41.5523,41.5914,547426.0
2023-12-04 14:25:00,42.61,42.67,42.58,42.62,484623.0,41.5914,41.6499,41.5621,41.6011,484623.0
2023-12-04 14:30:00,42.62,42.71,42.54,42.59,901073.0,41.6011,41.689,41.523,41.5718,901073.0
2023-12-04 14:35:00,42.59,42.73,42.59,42.64,639887.0,41.5718,41.7085,41.5718,41.6206,639887.0
2023-12-04 14:40:00,42.64,42.66,42.58,42.65,421380.0,41.6206,41.6402,41.5621,41.6304,421380.0
2023-12-04 14:45:00,42.65,42.66,42.55,42.64,420408.0,41.6304,41.6402,41.5328,41.6206,420408.0
2023-12-04 14:50:00,42.64,42.66,42.58,42.59,270240.0,41.6206,41.6402,41.5621,41.5718,270240.0
2023-12-04 14:55:00,42.59,42.69,42.58,42.59,504098.0,41.5718,41.6694,41.5621,41.5718,504098.0
2023-12-04 15:00:00,42.59,42.66,42.52,42.55,565447.0,41.5718,41.6402,41.5035,41.5328,565447.0
2023-12-04 15:05:00,42.54,42.58,42.48,42.52,552811.0,41.523,41.5621,41.4645,41.5035,552811.0
2023-12-04 15:10:00,42.51,42.57,42.48,42.49,475550.0,41.4937,41.5523,41.4645,41.4742,475550.0
2023-12-04 15:15:00,42.5,42.56,42.44,42.56,750219.0,41.484,41.5426,41.4254,41.5426,750219.0
2023-12-04 15:20:00,42.57,42.62,42.55,42.59,602572.0,41.5523,41.6011,41.5328,41.5718,602572.0
2023-12-04 15:25:00,42.6,42.68,42.56,42.67,549877.0,41.5816,41.6597,41.5426,41.6499,549877.0
2023-12-04 15:30:00,42.68,42.84,42.62,42.83,1040695.0,41.6597,41.8159,41.6011,41.8061,1040695.0
2023-12-04 15:35:00,42.82,42.83,42.74,42.8,797701.0,41.7963,41.8061,41.7182,41.7768,797701.0
2023-12-04 15:40:00,42.8,42.9,42.76,42.88,939537.0,41.7768,41.8744,41.7378,41.8549,939537.0
2023-12-04 15:45:00,42.88,42.93,42.8,42.92,1661270.0,41.8549,41.9037,41.7768,41.8939,1661270.0
2023-12-04 15:50:00,42.91,43.08,42.9,42.92,2168503.0,41.8842,42.0501,41.8744,41.8939,2168503.0
2023-12-04 15:55:00,42.91,42.99,42.9,42.96,1503709.0,41.8842,41.9623,41.8744,41.933,1503709.0
2023-12-05 09:30:00,42.32,42.47,42.26,42.31,2228920.0,41.3083,41.4547,41.2497,41.2985,2228920.0
2023-12-05 09:35:00,42.31,42.67,42.28,42.47,2039717.0,41.2985,41.6499,41.2692,41.4547,2039717.0
2023-12-05 09:40:00,42.46,42.79,42.38,42.74,1837650.0,41.4449,41.7671,41.3669,41.7182,1837650.0
2023-12-05 09:45:00,42.74,42.75,42.53,42.69,1444815.0,41.7182,41.728,41.5133,41.6694,1444815.0
2023-12-05 09:50:00,42.7,42.88,42.66,42.82,1546797.0,41.6792,41.8549,41.6402,41.7963,1546797.0
2023-12-05 09:55:00,42.81,42.92,42.79,42.85,983917.0,41.7866,41.8939,41.7671,41.8256,983917.0
2023-12-05 10:00:00,42.84,43.44,42.81,43.42,6507943.0,41.8159,42.4015,41.7866,42.382,6507943.0
2023-12-05 10:05:00,43.41,43.42,43.23,43.28,2070552.0,42.3722,42.382,42.1965,42.2453,2070552.0
2023-12-05 10:10:00,43.28,43.34,43.12,43.21,2132750.0,42.2453,42.3039,42.0892,42.177,2132750.0
2023-12-05 10:15:00,43.22,43.32,43.15,43.31,1065248.0,42.1868,42.2844,42.1184,42.2746,1065248.0
2023-12-05 10:20:00,43.3,43.51,43.25,43.33,2380897.0,42.2649,42.4698,42.2161,42.2941,2380897.0
2023-12-05 10:25:00,43.34,43.35,42.93,43.14,2169733.0,42.3039,42.3137,41.9037,42.1087,2169733.0
2023-12-05 10:30:00,43.14,43.29,43.1,43.22,1145846.0,42.1087,42.2551,42.0696,42.1868,1145846.0
2023-12-05 10:35:00,43.22,43.4,43.19,43.37,1397477.0,42.1868,42.3625,42.1575,42.3332,1397477.0
2023-12-05 10:40:00,43.37,43.48,43.3,43.45,1180050.0,42.3332,42.4406,42.2649,42.4113,1180050.0
2023-12-05 10:45:00,43.46,43.66,43.45,43.63,1790141.0,42.421,42.6163,42.4113,42.587,1790141.0
2023-12-05 10:50:00,43.62,43.7,43.57,43.63,1184349.0,42.5772,42.6553,42.5284,42.587,1184349.0
2023-12-05 10:55:00,43.64,43.69,43.59,43.63,767313.0,42.5967,42.6455,42.5479,42.587,767313.0
2023-12-05 11:00:00,43.63,43.68,43.57,43.65,772095.0,42.587,42.6358,42.5284,42.6065,772095.0
2023-12-05 11:05:00,43.65,43.7,43.59,43.59,551280.0,42.6065,42.6553,42.5479,42.5479,551280.0
2023-12-05 11:10:00,43.6,43.63,43.34,43.37,1179666.0,42.5577,42.587,42.3039,42.3332,1179666.0
2023-12-05 11:15:00,43.37,43.38,42.92,42.97,1876045.0,42.3332,42.3429,41.8939,41.9427,1876045.0
2023-12-05 11:20:00,42.96,43.04,42.87,43.03,1660727.0,41.933,42.0111,41.8451,42.0013,1660727.0
2023-12-05 11:25:00,43.02,43.17,42.98,43.02,1073757.0,41.9916,42.138,41.9525,41.9916,1073757.0
2023-12-05 11:30:00,43.02,43.19,43.01,43.08,856394.0,41.9916,42.1575,41.9818,42.0501,856394.0
2023-12-05 11:35:00,43.08,43.16,43.02,43.1,638374.0,42.0501,42.1282,41.9916,42.0696,638374.0
2023-12-05 11:40:00,43.1,43.18,43.02,43.1,464279.0,42.0696,42.1477,41.9916,42.0696,464279.0
2023-12-05 11:45:00,43.1,43.24,43.06,43.19,682285.0,42.0696,42.2063,42.0306,42.1575,682285.0
2023-12-05 11:50:00,43.18,43.19,42.66,42.67,1879013.0,42.1477,42.1575,41.6402,41.6499,1879013.0
2023-12-05 11:55:00,42.67,42.96,42.66,42.96,962970.0,41.6499,41.933,41.6402,41.933,962970.0
2023-12-05 12:00:00,42.96,43.1,42.95,43.07,861542.0,41.933,42.0696,41.9232,42.0404,861542.0
2023-12-05 12:05:00,43.07,43.15,43.03,43.14,525287.0,42.0404,42.1184,42.0013,42.1087,525287.0
2023-12-05 12:10:00,43.15,43.19,43.1,43.12,424198.0,42.1184,42.1575,42.0696,42.0892,424198.0
2023-12-05 12:15:00,43.12,43.16,43.02,43.02,586681.0,42.0892,42.1282,41.9916,41.9916,586681.0
2023-12-05 12:20:00,43.03,43.16,42.91,42.92,790620.0,42.0013,42.1282,41.8842,41.8939,790620.0
2023-12-05 12:25:00,42.93,43.12,42.93,43.09,566901.0,41.9037,42.0892,41.9037,42.0599,566901.0
2023-12-05 12:30:00,43.1,43.12,42.93,42.95,547662.0,42.0696,42.0892,41.9037,41.9232,547662.0
2023-12-05 12:35:00,42.96,43.03,42.9,42.93,551461.0,41.933,42.0013,41.8744,41.9037,551461.0
2023-12-05 12:40:00,42.93,42.98,42.68,42.75,1088647.0,41.9037,41.9525,41.6597,41.728,1088647.0
2023-12-05 12:45:00,42.75,42.86,42.62,42.86,965504.0,41.728,41.8354,41.6011,41.8354,965504.0
2023-12-05 12:50:00,42.85,42.88,42.78,42.83,505400.0,41.8256,41.8549,41.7573,41.8061,505400.0
2023-12-05 12:55:00,42.83,43.0,42.8,42.98,630755.0,41.8061,41.972,41.7768,41.9525,630755.0
2023-12-05 13:00:00,42.99,43.02,42.84,42.95,737088.0,41.9623,41.9916,41.8159,41.9232,737088.0
2023-12-05 13:05:00,42.94,43.03,42.86,42.96,764117.0,41.9135,42.0013,41.8354,41.933,764117.0
2023-12-05 13:10:00,42.95,43.01,42.91,42.96,403795.0,41.9232,41.9818,41.8842,41.933,403795.0
2023-12-05 13:15:00,42.97,43.05,42.93,43.02,575750.0,41.9427,42.0208,41.9037,41.9916,575750.0
2023-12-05 13:20:00,43.02,43.14,43.01,43.11,616895.0,41.9916,42.1087,41.9818,42.0794,616895.0
2023-12-05 13:25:00,43.11,43.13,42.98,43.0,508322.0,42.0794,42.0989,41.9525,41.972,508322.0
2023-12-05 13:30:00,43.01,43.08,42.91,43.01,764446.0,41.9818,42.0501,41.8842,41.9818,764446.0
2023-12-05 13:35:00,43.01,43.03,42.89,42.98,450743.0,41.9818,42.0013,41.8647,41.9525,450743.0
2023-12-05 13:40:00,42.97,43.07,42.9,43.02,759745.0,41.9427,42.0404,41.8744,41.9916,759745.0
2023-12-05 13:45:00,43.02,43.04,42.89,42.93,849425.0,41.9916,42.0111,41.8647,41.9037,849425.0
2023-12-05 13:50:00,42.93,43.01,42.9,42.99,416279.0,41.9037,41.9818,41.8744,41.9623,416279.0
2023-12-05 13:55:00,42.99,43.03,42.95,42.98,290883.0,41.9623,42.0013,41.9232,41.9525,290883.0
2023-12-05 14:00:00,42.98,43.02,42.92,42.96,384116.0,41.9525,41.9916,41.8939,41.933,384116.0
2023-12-05 14:05:00,42.95,43.0,42.86,42.99,659036.0,41.9232,41.972,41.8354,41.9623,659036.0
2023-12-05 14:10:00,42.99,43.12,42.98,43.09,719373.0,41.9623,42.0892,41.9525,42.0599,719373.0
2023-12-05 14:15:00,43.09,43.24,43.07,43.21,729326.0,42.0599,42.2063,42.0404,42.177,729326.0
2023-12-05 14:20:00,43.22,43.23,43.1,43.12,486920.0,42.1868,42.1965,42.0696,42.0892,486920.0
2023-12-05 14:25:00,43.13,43.17,43.08,43.14,523592.0,42.0989,42.138,42.0501,42.1087,523592.0
2023-12-05 14:30:00,43.14,43.16,42.94,42.95,701026.0,42.1087,42.1282,41.9135,41.9232,701026.0
2023-12-05 14:35:00,42.95,42.98,42.9,42.97,535471.0,41.9232,41.9525,41.8744,41.9427,535471.0
2023-12-05 14:40:00,42.97,42.99,42.9,42.9,366162.0,41.9427,41.9623,41.8744,41.8744,366162.0
2023-12-05 14:45:00,42.91,43.02,42.9,43.01,495027.0,41.8842,41.9916,41.8744,41.9818,495027.0
2023-12-05 14:50:00,43.0,43.12,42.97,43.1,468195.0,41.972,42.0892,41.9427,42.0696,468195.0
2023-12-05 14:55:00,43.1,43.23,43.09,43.2,679127.0,42.0696,42.1965,42.0599,42.1673,679127.0
2023-12-05 15:00:00,43.19,43.21,43.11,43.16,531892.0,42.1575,42.177,42.0794,42.1282,531892.0
2023-12-05 15:05:00,43.15,43.19,43.1,43.16,454480.0,42.1184,42.1575,42.0696,42.1282,454480.0
2023-12-05 15:10:00,43.17,43.25,43.14,43.21,704595.0,42.138,42.2161,42.1087,42.177,704595.0
2023-12-05 15:15:00,43.21,43.27,43.16,43.21,472426.0,42.177,42.2356,42.1282,42.177,472426.0
2023-12-05 15:20:00,43.21,43.24,43.15,43.23,626866.0,42.177,42.2063,42.1184,42.1965,626866.0
2023-12-05 15:25:00,43.24,43.25,43.16,43.17,476644.0,42.2063,42.2161,42.1282,42.138,476644.0
2023-12-05 15:30:00,43.16,43.21,43.15,43.18,432519.0,42.1282,42.177,42.1184,42.1477,432519.0
2023-12-05 15:35:00,43.19,43.21,43.12,43.14,391851.0,42.1575,42.177,42.0892,42.1087,391851.0
2023-12-05 15:40:00,43.14,43.18,43.07,43.08,641316.0,42.1087,42.1477,42.0404,42.0501,641316.0
2023-12-05 15:45:00,43.08,43.23,43.07,43.16,875359.0,42.0501,42.1965,42.0404,42.1282,875359.0
2023-12-05 15:50:00,43.16,43.25,43.12,43.17,1230910.0,42.1282,42.2161,42.0892,42.138,1230910.0
2023-12-05 15:55:00,43.16,43.3,43.13,43.3,1532461.0,42.1282,42.2649,42.0989,42.2649,1532461.0
2023-12-06 09:30:00,44.28,44.32,43.74,43.75,3251206.0,43.2214,43.2605,42.6943,42.7041,3251206.0
2023-12-06 09:35:00,43.74,43.84,43.52,43.55,2671903.0,42.6943,42.792,42.4796,42.5089,2671903.0
2023-12-06 09:40:00,43.54,43.74,43.5,43.6,2152307.0,42.4991,42.6943,42.4601,42.5577,2152307.0
2023-12-06 09:45:00,43.61,43.65,43.51,43.6,1082845.0,42.5674,42.6065,42.4698,42.5577,1082845.0
2023-12-06 09:50:00,43.6,43.79,43.56,43.61,1416831.0,42.5577,42.7431,42.5186,42.5674,1416831.0
2023-12-06 09:55:00,43.62,43.67,43.53,43.61,1039689.0,42.5772,42.626,42.4894,42.5674,1039689.0
2023-12-06 10:00:00,43.61,43.62,43.35,43.38,2071929.0,42.5674,42.5772,42.3137,42.3429,2071929.0
2023-12-06 10:05:00,43.38,43.67,43.33,43.66,1964763.0,42.3429,42.626,42.2941,42.6163,1964763.0
2023-12-06 10:10:00,43.64,43.71,43.57,43.69,1142369.0,42.5967,42.6651,42.5284,42.6455,1142369.0
2023-12-06 10:15:00,43.68,43.8,43.53,43.62,1580259.0,42.6358,42.7529,42.4894,42.5772,1580259.0
2023-12-06 10:20:00,43.62,43.64,43.15,43.16,2453935.0,42.5772,42.5967,42.1184,42.1282,2453935.0
2023-12-06 10:25:00,43.16,43.24,43.02,43.18,2332576.0,42.1282,42.2063,41.9916,42.1477,2332576.0
2023-12-06 10:30:00,43.19,43.43,43.17,43.37,1645601.0,42.1575,42.3918,42.138,42.3332,1645601.0
2023-12-06 10:35:00,43.38,43.47,43.32,43.38,1373079.0,42.3429,42.4308,42.2844,42.3429,1373079.0
2023-12-06 10:40:00,43.38,43.45,43.32,43.4,663874.0,42.3429,42.4113,42.2844,42.3625,663874.0
2023-12-06 10:45:00,43.39,43.52,43.39,43.4,942842.0,42.3527,42.4796,42.3527,42.3625,942842.0
2023-12-06 10:50:00,43.41,43.58,43.38,43.47,1389811.0,42.3722,42.5382,42.3429,42.4308,1389811.0
2023-12-06 10:55:00,43.48,43.52,43.43,43.5,494033.0,42.4406,42.4796,42.3918,42.4601,494033.0
2023-12-06 11:00:00,43.5,43.55,43.39,43.47,754262.0,42.4601,42.5089,42.3527,42.4308,754262.0
2023-12-06 11:05:00,43.46,43.56,43.39,43.48,675647.0,42.421,42.5186,42.3527,42.4406,675647.0
2023-12-06 11:10:00,43.48,43.62,43.47,43.57,642974.0,42.4406,42.5772,42.4308,42.5284,642974.0
2023-12-06 11:15:00,43.57,43.57,43.41,43.42,795463.0,42.5284,42.5284,42.3722,42.382,795463.0
2023-12-06 11:20:00,43.43,43.52,43.23,43.3,1283881.0,42.3918,42.4796,42.1965,42.2649,1283881.0
2023-12-06 11:25:00,43.31,43.43,43.27,43.29,842517.0,42.2746,42.3918,42.2356,42.2551,842517.0
2023-12-06 11:30:00,43.29,43.31,42.96,43.04,2391037.0,42.2551,42.2746,41.933,42.0111,2391037.0
2023-12-06 11:35:00,43.04,43.15,43.01,43.07,966488.0,42.0111,42.1184,41.9818,42.0404,966488.0
2023-12-06 11:40:00,43.06,43.07,42.92,42.96,1046197.0,42.0306,42.0404,41.8939,41.933,1046197.0
2023-12-06 11:45:00,42.96,43.11,42.95,43.08,932666.0,41.933,42.0794,41.9232,42.0501,932666.0
2023-12-06 11:50:00,43.07,43.22,43.05,43.18,896197.0,42.0404,42.1868,42.0208,42.1477,896197.0
2023-12-06 11:55:00,43.19,43.35,43.18,43.34,960855.0,42.1575,42.3137,42.1477,42.3039,960855.0
2023-12-06 12:00:00,43.34,43.36,43.2,43.23,758855.0,42.3039,42.3234,42.1673,42.1965,758855.0
2023-12-06 12:05:00,43.23,43.38,43.23,43.32,536737.0,42.1965,42.3429,42.1965,42.2844,536737.0
2023-12-06 12:10:00,43.32,43.41,43.28,43.29,535145.0,42.2844,42.3722,42.2453,42.2551,535145.0
2023-12-06 12:15:00,43.29,43.32,43.18,43.22,886835.0,42.2551,42.2844,42.1477,42.1868,886835.0
2023-12-06 12:20:00,43.21,43.32,43.21,43.24,485545.0,42.177,42.2844,42.177,42.2063,485545.0
2023-12-06 12:25:00,43.24,43.26,43.13,43.17,478931.0,42.2063,42.2258,42.0989,42.138,478931.0
2023-12-06 12:30:00,43.18,43.25,43.12,43.23,549351.0,42.1477,42.2161,42.0892,42.1965,549351.0
2023-12-06 12:35:00,43.22,43.26,43.17,43.22,459083.0,42.1868,42.2258,42.138,42.1868,459083.0
2023-12-06 12:40:00,43.22,43.33,43.22,43.26,487780.0,42.1868,42.2941,42.1868,42.2258,487780.0
2023-12-06 12:45:00,43.27,43.28,43.07,43.1,827594.0,42.2356,42.2453,42.0404,42.0696,827594.0
2023-12-06 12:50:00,43.11,43.14,43.01,43.13,745107.0,42.0794,42.1087,41.9818,42.0989,745107.0
2023-12-06 12:55:00,43.12,43.12,42.92,42.95,777873.0,42.0892,42.0892,41.8939,41.9232,777873.0
2023-12-06 13:00:00,42.96,43.04,42.93,42.93,461389.0,41.933,42.0111,41.9037,41.9037,461389.0
2023-12-06 13:05:00,42.94,42.95,42.77,42.88,1190064.0,41.9135,41.9232,41.7475,41.8549,1190064.0
2023-12-06 13:10:00,42.88,43.06,42.88,43.05,767075.0,41.8549,42.0306,41.8549,42.0208,767075.0
2023-12-06 13:15:00,43.06,43.08,42.96,43.06,503880.0,42.0306,42.0501,41.933,42.0306,503880.0
2023-12-06 13:20:00,43.06,43.1,42.94,42.94,857869.0,42.0306,42.0696,41.9135,41.9135,857869.0
2023-12-06 13:25:00,42.94,43.07,42.89,43.04,632687.0,41.9135,42.0404,41.8647,42.0111,632687.0
2023-12-06 13:30:00,43.04,43.06,42.92,42.93,423552.0,42.0111,42.0306,41.8939,41.9037,423552.0
2023-12-06 13:35:00,42.93,42.98,42.9,42.92,340513.0,41.9037,41.9525,41.8744,41.8939,340513.0
2023-12-06 13:40:00,42.92,42.96,42.81,42.92,477032.0,41.8939,41.933,41.7866,41.8939,477032.0
2023-12-06 13:45:00,42.92,42.97,42.9,42.96,363642.0,41.8939,41.9427,41.8744,41.933,363642.0
2023-12-06 13:50:00,42.96,43.03,42.94,43.01,417996.0,41.933,42.0013,41.9135,41.9818,417996.0
2023-12-06 13:55:00,43.01,43.12,42.99,43.09,631995.0,41.9818,42.0892,41.9623,42.0599,631995.0
2023-12-06 14:00:00,43.08,43.12,43.02,43.08,502671.0,42.0501,42.0892,41.9916,42.0501,502671.0
2023-12-06 14:05:00,43.08,43.08,43.0,43.02,295723.0,42.0501,42.0501,41.972,41.9916,295723.0
2023-12-06 14:10:00,43.02,43.06,42.9,42.95,597255.0,41.9916,42.0306,41.8744,41.9232,597255.0
2023-12-06 14:15:00,42.95,43.06,42.95,42.96,347280.0,41.9232,42.0306,41.9232,41.933,347280.0
2023-12-06 14:20:00,42.96,43.02,42.86,42.98,563456.0,41.933,41.9916,41.8354,41.9525,563456.0
2023-12-06 14:25:00,42.97,43.03,42.9,42.91,528105.0,41.9427,42.0013,41.8744,41.8842,528105.0
2023-12-06 14:30:00,42.91,43.1,42.9,43.06,618658.0,41.8842,42.0696,41.8744,42.0306,618658.0
2023-12-06 14:35:00,43.06,43.08,43.0,43.05,329956.0,42.0306,42.0501,41.972,42.0208,329956.0
2023-12-06 14:40:00,43.05,43.11,43.03,43.05,315300.0,42.0208,42.0794,42.0013,42.0208,315300.0
2023-12-06 14:45:00,43.06,43.11,43.03,43.1,321504.0,42.0306,42.0794,42.0013,42.0696,321504.0
2023-12-06 14:50:00,43.1,43.11,42.99,43.01,306769.0,42.0696,42.0794,41.9623,41.9818,306769.0
2023-12-06 14:55:00,43.01,43.05,42.94,42.95,399908.0,41.9818,42.0208,41.9135,41.9232,399908.0
2023-12-06 15:00:00,42.95,42.99,42.88,42.9,594078.0,41.9232,41.9623,41.8549,41.8744,594078.0
2023-12-06 15:05:00,42.91,42.93,42.84,42.87,435413.0,41.8842,41.9037,41.8159,41.8451,435413.0
2023-12-06 15:10:00,42.87,42.88,42.69,42.7,937284.0,41.8451,41.8549,41.6694,41.6792,937284.0
2023-12-06 15:15:00,42.71,42.76,42.64,42.7,651413.0,41.689,41.7378,41.6206,41.6792,651413.0
2023-12-06 15:20:00,42.7,42.7,42.57,42.59,750149.0,41.6792,41.6792,41.5523,41.5718,750149.0
2023-12-06 15:25:00,42.58,42.63,42.55,42.62,657767.0,41.5621,41.6109,41.5328,41.6011,657767.0
2023-12-06 15:30:00,42.62,42.7,42.58,42.65,767788.0,41.6011,41.6792,41.5621,41.6304,767788.0
2023-12-06 15:35:00,42.66,42.7,42.58,42.59,681476.0,41.6402,41.6792,41.5621,41.5718,681476.0
2023-12-06 15:40:00,42.59,42.75,42.59,42.7,797254.0,41.5718,41.728,41.5718,41.6792,797254.0
2023-12-06 15:45:00,42.71,42.73,42.63,42.68,943667.0,41.689,41.7085,41.6109,41.6597,943667.0
2023-12-06 15:50:00,42.67,42.67,42.45,42.49,2192411.0,41.6499,41.6499,41.4352,41.4742,2192411.0
2023-12-06 15:55:00,42.49,42.55,42.41,42.51,2018740.0,41.4742,41.5328,41.3961,41.4937,2018740.0
2023-12-07 09:30:00,43.48,43.76,43.26,43.72,3908576.0,42.4406,42.7139,42.2258,42.6748,3908576.0
2023-12-07 09:35:00,43.72,43.87,43.54,43.68,2341446.0,42.6748,42.8212,42.4991,42.6358,2341446.0
2023-12-07 09:40:00,43.69,43.72,43.53,43.63,1492249.0,42.6455,42.6748,42.4894,42.587,1492249.0
2023-12-07 09:45:00,43.63,43.65,43.26,43.3,1829428.0,42.587,42.6065,42.2258,42.2649,1829428.0
2023-12-07 09:50:00,43.3,43.46,43.11,43.32,2299235.0,42.2649,42.421,42.0794,42.2844,2299235.0
2023-12-07 09:55:00,43.32,43.46,43.2,43.27,1619166.0,42.2844,42.421,42.1673,42.2356,1619166.0
2023-12-07 10:00:00,43.26,43.42,43.24,43.37,1231564.0,42.2258,42.382,42.2063,42.3332,1231564.0
2023-12-07 10:05:00,43.37,43.54,43.27,43.32,1973558.0,42.3332,42.4991,42.2356,42.2844,1973558.0
2023-12-07 10:10:00,43.32,43.72,43.27,43.7,1711143.0,42.2844,42.6748,42.2356,42.6553,1711143.0
2023-12-07 10:15:00,43.7,43.85,43.67,43.74,1763226.0,42.6553,42.8017,42.626,42.6943,1763226.0
2023-12-07 10:20:00,43.75,43.98,43.71,43.96,1783970.0,42.7041,42.9286,42.6651,42.9091,1783970.0
2023-12-07 10:25:00,43.96,43.98,43.85,43.95,1007914.0,42.9091,42.9286,42.8017,42.8993,1007914.0
2023-12-07 10:30:00,43.95,44.03,43.87,43.91,1186848.0,42.8993,42.9774,42.8212,42.8603,1186848.0
2023-12-07 10:35:00,43.92,44.06,43.91,44.05,1006737.0,42.87,43.0067,42.8603,42.9969,1006737.0
2023-12-07 10:40:00,44.05,44.07,43.9,43.99,960298.0,42.9969,43.0165,42.8505,42.9384,960298.0
2023-12-07 10:45:00,43.99,44.03,43.94,43.98,699936.0,42.9384,42.9774,42.8896,42.9286,699936.0
2023-12-07 10:50:00,43.98,44.03,43.91,43.93,444277.0,42.9286,42.9774,42.8603,42.8798,444277.0
2023-12-07 10:55:00,43.93,43.99,43.86,43.98,1094645.0,42.8798,42.9384,42.8115,42.9286,1094645.0
2023-12-07 11:00:00,43.99,44.02,43.88,43.95,940414.0,42.9384,42.9676,42.831,42.8993,940414.0
2023-12-07 11:05:00,43.95,44.07,43.9,44.02,948487.0,42.8993,43.0165,42.8505,42.9676,948487.0
2023-12-07 11:10:00,44.03,44.1,43.75,43.77,1427968.0,42.9774,43.0457,42.7041,42.7236,1427968.0
2023-12-07 11:15:00,43.77,43.79,43.45,43.55,1906899.0,42.7236,42.7431,42.4113,42.5089,1906899.0
2023-12-07 11:20:00,43.55,43.62,43.53,43.59,1114355.0,42.5089,42.5772,42.4894,42.5479,1114355.0
2023-12-07 11:25:00,43.6,43.78,43.59,43.77,965192.0,42.5577,42.7334,42.5479,42.7236,965192.0
2023-12-07 11:30:00,43.77,44.02,43.75,43.99,979140.0,42.7236,42.9676,42.7041,42.9384,979140.0
2023-12-07 11:35:00,44.0,44.13,43.97,44.13,1134290.0,42.9481,43.075,42.9188,43.075,1134290.0
2023-12-07 11:40:00,44.14,44.19,44.05,44.11,918223.0,43.0848,43.1336,42.9969,43.0555,918223.0
2023-12-07 11:45:00,44.11,44.22,44.09,44.15,639026.0,43.0555,43.1629,43.036,43.0945,639026.0
2023-12-07 11:50:00,44.16,44.23,44.12,44.19,576718.0,43.1043,43.1726,43.0653,43.1336,576718.0
2023-12-07 11:55:00,44.19,44.22,44.12,44.21,562698.0,43.1336,43.1629,43.0653,43.1531,562698.0
2023-12-07 12:00:00,44.22,44.25,44.12,44.18,625623.0,43.1629,43.1921,43.0653,43.1238,625623.0
2023-12-07 12:05:00,44.18,44.21,44.1,44.19,442570.0,43.1238,43.1531,43.0457,43.1336,442570.0
2023-12-07 12:10:00,44.19,44.22,44.08,44.12,610679.0,43.1336,43.1629,43.0262,43.0653,610679.0
2023-12-07 12:15:00,44.13,44.38,44.11,44.36,1418614.0,43.075,43.319,43.0555,43.2995,1418614.0
2023-12-07 12:20:00,44.36,44.46,44.33,44.37,1120441.0,43.2995,43.3971,43.2702,43.3093,1120441.0
2023-12-07 12:25:00,44.37,44.42,44.34,44.4,595894.0,43.3093,43.3581,43.28,43.3386,595894.0
2023-12-07 12:30:00,44.41,44.44,44.36,44.38,530062.0,43.3483,43.3776,43.2995,43.319,530062.0
2023-12-07 12:35:00,44.38,44.39,44.27,44.34,660444.0,43.319,43.3288,43.2117,43.28,660444.0
2023-12-07 12:40:00,44.34,44.36,44.22,44.25,826429.0,43.28,43.2995,43.1629,43.1921,826429.0
2023-12-07 12:45:00,44.26,44.34,44.22,44.32,622993.0,43.2019,43.28,43.1629,43.2605,622993.0
2023-12-07 12:50:00,44.33,44.33,44.23,44.3,406626.0,43.2702,43.2702,43.1726,43.241,406626.0
2023-12-07 12:55:00,44.3,44.38,44.28,44.29,434733.0,43.241,43.319,43.2214,43.2312,434733.0
2023-12-07 13:00:00,44.29,44.38,44.27,44.33,403234.0,43.2312,43.319,43.2117,43.2702,403234.0
2023-12-07 13:05:00,44.33,44.43,44.33,44.4,606231.0,43.2702,43.3678,43.2702,43.3386,606231.0
2023-12-07 13:10:00,44.41,44.41,44.33,44.38,347359.0,43.3483,43.3483,43.2702,43.319,347359.0
2023-12-07 13:15:00,44.38,44.38,44.22,44.26,540027.0,43.319,43.319,43.1629,43.2019,540027.0
2023-12-07 13:20:00,44.26,44.3,44.18,44.29,553994.0,43.2019,43.241,43.1238,43.2312,553994.0
2023-12-07 13:25:00,44.29,44.32,44.16,44.22,344536.0,43.2312,43.2605,43.1043,43.1629,344536.0
2023-12-07 13:30:00,44.22,44.28,44.17,44.22,326731.0,43.1629,43.2214,43.1141,43.1629,326731.0
2023-12-07 13:35:00,44.21,44.28,44.13,44.24,657529.0,43.1531,43.2214,43.075,43.1824,657529.0
2023-12-07 13:40:00,44.24,44.3,44.2,44.24,473942.0,43.1824,43.241,43.1433,43.1824,473942.0
2023-12-07 13:45:00,44.24,44.29,44.21,44.22,325104.0,43.1824,43.2312,43.1531,43.1629,325104.0
2023-12-07 13:50:00,44.22,44.29,44.19,44.26,500031.0,43.1629,43.2312,43.1336,43.2019,500031.0
2023-12-07 13:55:00,44.26,44.31,44.23,44.3,310989.0,43.2019,43.2507,43.1726,43.241,310989.0
2023-12-07 14:00:00,44.28,44.34,44.25,44.32,473306.0,43.2214,43.28,43.1921,43.2605,473306.0
2023-12-07 14:05:00,44.33,44.36,44.24,44.36,335032.0,43.2702,43.2995,43.1824,43.2995,335032.0
2023-12-07 14:10:00,44.36,44.37,44.3,44.34,342140.0,43.2995,43.3093,43.241,43.28,342140.0
2023-12-07 14:15:00,44.33,44.45,44.31,44.43,505906.0,43.2702,43.3874,43.2507,43.3678,505906.0
2023-12-07 14:20:00,44.44,44.54,44.41,44.46,1597034.0,43.3776,43.4752,43.3483,43.3971,1597034.0
2023-12-07 14:25:00,44.47,44.49,44.43,44.48,442441.0,43.4069,43.4264,43.3678,43.4167,442441.0
2023-12-07 14:30:00,44.48,44.49,44.31,44.33,847256.0,43.4167,43.4264,43.2507,43.2702,847256.0
2023-12-07 14:35:00,44.32,44.36,44.27,44.3,363737.0,43.2605,43.2995,43.2117,43.241,363737.0
2023-12-07 14:40:00,44.3,44.35,44.26,44.28,332820.0,43.241,43.2898,43.2019,43.2214,332820.0
2023-12-07 14:45:00,44.27,44.33,44.23,44.32,573242.0,43.2117,43.2702,43.1726,43.2605,573242.0
2023-12-07 14:50:00,44.32,44.32,44.26,44.28,226562.0,43.2605,43.2605,43.2019,43.2214,226562.0
2023-12-07 14:55:00,44.27,44.28,44.19,44.21,510579.0,43.2117,43.2214,43.1336,43.1531,510579.0
2023-12-07 15:00:00,44.2,44.27,44.17,44.25,556176.0,43.1433,43.2117,43.1141,43.1921,556176.0
2023-12-07 15:05:00,44.25,44.34,44.24,44.29,573444.0,43.1921,43.28,43.1824,43.2312,573444.0
2023-12-07 15:10:00,44.29,44.36,44.28,44.36,474040.0,43.2312,43.2995,43.2214,43.2995,474040.0
2023-12-07 15:15:00,44.36,44.4,44.34,44.4,491882.0,43.2995,43.3386,43.28,43.3386,491882.0
2023-12-07 15:20:00,44.39,44.43,44.33,44.35,460407.0,43.3288,43.3678,43.2702,43.2898,460407.0
2023-12-07 15:25:00,44.35,44.36,44.32,44.34,401530.0,43.2898,43.2995,43.2605,43.28,401530.0
2023-12-07 15:30:00,44.34,44.4,44.24,44.24,804062.0,43.28,43.3386,43.1824,43.1824,804062.0
2023-12-07 15:35:00,44.24,44.29,44.23,44.27,378768.0,43.1824,43.2312,43.1726,43.2117,378768.0
2023-12-07 15:40:00,44.27,44.33,44.27,44.3,469794.0,43.2117,43.2702,43.2117,43.241,469794.0
2023-12-07 15:45:00,44.3,44.31,44.24,44.27,526834.0,43.241,43.2507,43.1824,43.2117,526834.0
2023-12-07 15:50:00,44.27,44.4,44.27,44.35,1360323.0,43.2117,43.3386,43.2117,43.2898,1360323.0
2023-12-07 15:55:00,44.35,44.4,44.3,44.31,1692487.0,43.2898,43.3386,43.241,43.2507,1692487.0
2023-12-08 09:30:00,43.65,43.98,43.58,43.77,2841817.0,42.6065,42.9286,42.5382,42.7236,2841817.0
2023-12-08 09:35:00,43.77,43.88,43.69,43.85,1930893.0,42.7236,42.831,42.6455,42.8017,1930893.0
2023-12-08 09:40:00,43.85,44.23,43.82,44.22,2370752.0,42.8017,43.1726,42.7724,43.1629,2370752.0
2023-12-08 09:45:00,44.23,44.24,43.98,44.13,1776726.0,43.1726,43.1824,42.9286,43.075,1776726.0
2023-12-08 09:50:00,44.13,44.18,43.87,43.91,1654851.0,43.075,43.1238,42.8212,42.8603,1654851.0
2023-12-08 09:55:00,43.91,44.03,43.84,43.99,1613561.0,42.8603,42.9774,42.792,42.9384,1613561.0
2023-12-08 10:00:00,44.0,44.4,44.0,44.39,4047751.0,42.9481,43.3386,42.9481,43.3288,4047751.0
2023-12-08 10:05:00,44.39,44.73,44.26,44.73,2550531.0,43.3288,43.6607,43.2019,43.6607,2550531.0
2023-12-08 10:10:00,44.72,44.75,44.54,44.7,1638960.0,43.6509,43.6802,43.4752,43.6314,1638960.0
2023-12-08 10:15:00,44.71,44.93,44.69,44.83,1691985.0,43.6412,43.8559,43.6216,43.7583,1691985.0
2023-12-08 10:20:00,44.84,44.96,44.8,44.94,1249667.0,43.768,43.8852,43.729,43.8657,1249667.0
2023-12-08 10:25:00,44.94,44.95,44.73,44.83,1279642.0,43.8657,43.8754,43.6607,43.7583,1279642.0
2023-12-08 10:30:00,44.84,44.88,44.49,44.53,1802566.0,43.768,43.8071,43.4264,43.4655,1802566.0
2023-12-08 10:35:00,44.52,44.54,44.2,44.27,2044180.0,43.4557,43.4752,43.1433,43.2117,2044180.0
2023-12-08 10:40:00,44.26,44.42,44.22,44.38,1833930.0,43.2019,43.3581,43.1629,43.319,1833930.0
2023-12-08 10:45:00,44.38,44.55,44.31,44.55,1620063.0,43.319,43.485,43.2507,43.485,1620063.0
2023-12-08 10:50:00,44.55,44.82,44.51,44.81,1794673.0,43.485,43.7485,43.4459,43.7388,1794673.0
2023-12-08 10:55:00,44.82,44.93,44.69,44.9,1421987.0,43.7485,43.8559,43.6216,43.8266,1421987.0
2023-12-08 11:00:00,44.91,44.95,44.62,44.72,1509782.0,43.8364,43.8754,43.5533,43.6509,1509782.0
2023-12-08 11:05:00,44.72,44.72,44.56,44.63,1508896.0,43.6509,43.6509,43.4947,43.5631,1508896.0
2023-12-08 11:10:00,44.63,44.64,44.5,44.58,832180.0,43.5631,43.5728,43.4362,43.5143,832180.0
2023-12-08 11:15:00,44.58,44.58,44.26,44.3,1849013.0,43.5143,43.5143,43.2019,43.241,1849013.0
2023-12-08 11:20:00,44.3,44.38,44.25,44.37,1040079.0,43.241,43.319,43.1921,43.3093,1040079.0
2023-12-08 11:25:00,44.37,44.54,44.28,44.47,1819998.0,43.3093,43.4752,43.2214,43.4069,1819998.0
2023-12-08 11:30:00,44.47,44.54,44.36,44.44,1075767.0,43.4069,43.4752,43.2995,43.3776,1075767.0
2023-12-08 11:35:00,44.44,44.49,44.11,44.21,1261975.0,43.3776,43.4264,43.0555,43.1531,1261975.0
2023-12-08 11:40:00,44.21,44.22,44.11,44.21,1004417.0,43.1531,43.1629,43.0555,43.1531,1004417.0
2023-12-08 11:45:00,44.22,44.29,44.17,44.24,733503.0,43.1629,43.2312,43.1141,43.1824,733503.0
2023-12-08 11:50:00,44.25,44.29,44.17,44.28,940546.0,43.1921,43.2312,43.1141,43.2214,940546.0
2023-12-08 11:55:00,44.27,44.36,44.19,44.24,804659.0,43.2117,43.2995,43.1336,43.1824,804659.0
2023-12-08 12:00:00,44.24,44.33,44.16,44.25,601230.0,43.1824,43.2702,43.1043,43.1921,601230.0
2023-12-08 12:05:00,44.24,44.32,44.22,44.25,393753.0,43.1824,43.2605,43.1629,43.1921,393753.0
2023-12-08 12:10:00,44.25,44.27,44.04,44.04,833960.0,43.1921,43.2117,42.9872,42.9872,833960.0
2023-12-08 12:15:00,44.05,44.32,43.94,44.31,1412330.0,42.9969,43.2605,42.8896,43.2507,1412330.0
2023-12-08 12:20:00,44.32,44.45,44.3,44.4,1001722.0,43.2605,43.3874,43.241,43.3386,1001722.0
2023-12-08 12:25:00,44.4,44.54,44.39,44.48,710913.0,43.3386,43.4752,43.3288,43.4167,710913.0
2023-12-08 12:30:00,44.48,44.52,44.38,44.44,633134.0,43.4167,43.4557,43.319,43.3776,633134.0
2023-12-08 12:35:00,44.44,44.48,44.36,44.46,575956.0,43.3776,43.4167,43.2995,43.3971,575956.0
2023-12-08 12:40:00,44.46,44.56,44.44,44.52,603553.0,43.3971,43.4947,43.3776,43.4557,603553.0
2023-12-08 12:45:00,44.52,44.56,44.5,44.51,489646.0,43.4557,43.4947,43.4362,43.4459,489646.0
2023-12-08 12:50:00,44.51,44.6,44.48,44.55,633821.0,43.4459,43.5338,43.4167,43.485,633821.0
2023-12-08 12:55:00,44.55,44.59,44.51,44.58,559978.0,43.485,43.524,43.4459,43.5143,559978.0
2023-12-08 13:00:00,44.58,44.62,44.54,44.55,628042.0,43.5143,43.5533,43.4752,43.485,628042.0
2023-12-08 13:05:00,44.55,44.65,44.54,44.59,462850.0,43.485,43.5826,43.4752,43.524,462850.0
2023-12-08 13:10:00,44.59,44.7,44.58,44.68,730636.0,43.524,43.6314,43.5143,43.6119,730636.0
2023-12-08 13:15:00,44.68,44.7,44.57,44.6,603135.0,43.6119,43.6314,43.5045,43.5338,603135.0
2023-12-08 13:20:00,44.61,44.65,44.51,44.64,809444.0,43.5435,43.5826,43.4459,43.5728,809444.0
2023-12-08 13:25:00,44.64,44.72,44.6,44.67,522491.0,43.5728,43.6509,43.5338,43.6021,522491.0
2023-12-08 13:30:00,44.67,44.69,44.58,44.65,377534.0,43.6021,43.6216,43.5143,43.5826,377534.0
2023-12-08 13:35:00,44.65,44.69,44.62,44.64,595832.0,43.5826,43.6216,43.5533,43.5728,595832.0
2023-12-08 13:40:00,44.64,44.64,44.52,44.57,584955.0,43.5728,43.5728,43.4557,43.5045,584955.0
2023-12-08 13:45:00,44.57,44.71,44.55,44.68,504866.0,43.5045,43.6412,43.485,43.6119,504866.0
2023-12-08 13:50:00,44.69,44.74,44.68,44.71,443626.0,43.6216,43.6704,43.6119,43.6412,443626.0
2023-12-08 13:55:00,44.7,44.74,44.67,44.73,311279.0,43.6314,43.6704,43.6021,43.6607,311279.0
2023-12-08 14:00:00,44.73,44.77,44.69,44.77,444959.0,43.6607,43.6997,43.6216,43.6997,444959.0
2023-12-08 14:05:00,44.77,44.78,44.72,44.75,421779.0,43.6997,43.7095,43.6509,43.6802,421779.0
2023-12-08 14:10:00,44.75,44.8,44.73,44.8,398087.0,43.6802,43.729,43.6607,43.729,398087.0
2023-12-08 14:15:00,44.8,44.86,44.79,44.83,605246.0,43.729,43.7876,43.7192,43.7583,605246.0
2023-12-08 14:20:00,44.83,44.87,44.76,44.84,589232.0,43.7583,43.7973,43.69,43.768,589232.0
2023-12-08 14:25:00,44.84,44.85,44.8,44.84,339128.0,43.768,43.7778,43.729,43.768,339128.0
2023-12-08 14:30:00,44.84,44.88,44.82,44.82,510764.0,43.768,43.8071,43.7485,43.7485,510764.0
2023-12-08 14:35:00,44.83,44.88,44.79,44.87,420063.0,43.7583,43.8071,43.7192,43.7973,420063.0
2023-12-08 14:40:00,44.87,44.95,44.85,44.92,625534.0,43.7973,43.8754,43.7778,43.8461,625534.0
2023-12-08 14:45:00,44.93,44.98,44.88,44.97,716546.0,43.8559,43.9047,43.8071,43.8949,716546.0
2023-12-08 14:50:00,44.97,45.0,44.94,44.94,716300.0,43.8949,43.9242,43.8657,43.8657,716300.0
2023-12-08 14:55:00,44.95,44.97,44.89,44.96,536072.0,43.8754,43.8949,43.8168,43.8852,536072.0
2023-12-08 15:00:00,44.96,44.97,44.84,44.84,626534.0,43.8852,43.8949,43.768,43.768,626534.0
2023-12-08 15:05:00,44.86,44.93,44.74,44.87,1237434.0,43.7876,43.8559,43.6704,43.7973,1237434.0
2023-12-08 15:10:00,44.86,44.89,44.8,44.88,552758.0,43.7876,43.8168,43.729,43.8071,552758.0
2023-12-08 15:15:00,44.89,44.94,44.86,44.88,554427.0,43.8168,43.8657,43.7876,43.8071,554427.0
2023-12-08 15:20:00,44.87,44.89,44.79,44.84,616140.0,43.7973,43.8168,43.7192,43.768,616140.0
2023-12-08 15:25:00,44.85,44.94,44.83,44.92,390494.0,43.7778,43.8657,43.7583,43.8461,390494.0
2023-12-08 15:30:00,44.91,44.93,44.86,44.9,480642.0,43.8364,43.8559,43.7876,43.8266,480642.0
2023-12-08 15:35:00,44.89,44.99,44.87,44.97,868138.0,43.8168,43.9145,43.7973,43.8949,868138.0
2023-12-08 15:40:00,44.97,44.99,44.89,44.91,663000.0,43.8949,43.9145,43.8168,43.8364,663000.0
2023-12-08 15:45:00,44.9,44.93,44.85,44.87,479428.0,43.8266,43.8559,43.7778,43.7973,479428.0
2023-12-08 15:50:00,44.87,44.94,44.8,44.87,1436263.0,43.7973,43.8657,43.729,43.7973,1436263.0
2023-12-08 15:55:00,44.87,44.9,44.81,44.84,1563891.0,43.7973,43.8266,43.7388,43.768,1563891.0
2023-12-11 09:30:00,44.66,45.18,44.6,44.96,4500554.0,43.5923,44.0999,43.5338,43.8852,4500554.0
2023-12-11 09:35:00,44.96,45.19,44.74,45.16,3342281.0,43.8852,44.1097,43.6704,44.0804,3342281.0
2023-12-11 09:40:00,45.15,45.26,45.04,45.13,2113841.0,44.0706,44.178,43.9633,44.0511,2113841.0
2023-12-11 09:45:00,45.14,45.37,45.12,45.24,2152820.0,44.0609,44.2854,44.0414,44.1585,2152820.0
2023-12-11 09:50:00,45.24,45.39,45.16,45.29,1465088.0,44.1585,44.3049,44.0804,44.2073,1465088.0
2023-12-11 09:55:00,45.28,45.37,45.07,45.37,1929580.0,44.1975,44.2854,43.9925,44.2854,1929580.0
2023-12-11 10:00:00,45.37,45.43,45.22,45.34,1205096.0,44.2854,44.3439,44.139,44.2561,1205096.0
2023-12-11 10:05:00,45.34,45.46,45.3,45.43,1040153.0,44.2561,44.3732,44.217,44.3439,1040153.0
2023-12-11 10:10:00,45.43,45.48,45.33,45.43,819332.0,44.3439,44.3927,44.2463,44.3439,819332.0
2023-12-11 10:15:00,45.43,45.45,45.27,45.37,1074586.0,44.3439,44.3635,44.1878,44.2854,1074586.0
2023-12-11 10:20:00,45.36,45.43,45.29,45.31,815880.0,44.2756,44.3439,44.2073,44.2268,815880.0
2023-12-11 10:25:00,45.3,45.37,45.22,45.25,1118768.0,44.217,44.2854,44.139,44.1682,1118768.0
2023-12-11 10:30:00,45.25,45.39,45.15,45.36,1455136.0,44.1682,44.3049,44.0706,44.2756,1455136.0
2023-12-11 10:35:00,45.36,45.45,45.29,45.35,1028069.0,44.2756,44.3635,44.2073,44.2659,1028069.0
2023-12-11 10:40:00,45.36,45.38,45.23,45.35,850516.0,44.2756,44.2951,44.1487,44.2659,850516.0
2023-12-11 10:45:00,45.34,45.62,45.34,45.58,2201828.0,44.2561,44.5294,44.2561,44.4904,2201828.0
2023-12-11 10:50:00,45.58,45.69,45.55,45.66,964559.0,44.4904,44.5977,44.4611,44.5684,964559.0
2023-12-11 10:55:00,45.66,45.69,45.5,45.5,1317772.0,44.5684,44.5977,44.4123,44.4123,1317772.0
2023-12-11 11:00:00,45.51,45.58,45.47,45.54,775732.0,44.422,44.4904,44.383,44.4513,775732.0
2023-12-11 11:05:00,45.54,45.54,45.3,45.32,1338190.0,44.4513,44.4513,44.217,44.2366,1338190.0
2023-12-11 11:10:00,45.31,45.37,45.15,45.17,1308522.0,44.2268,44.2854,44.0706,44.0902,1308522.0
2023-12-11 11:15:00,45.16,45.29,45.15,45.25,979131.0,44.0804,44.2073,44.0706,44.1682,979131.0
2023-12-11 11:20:00,45.24,45.34,45.13,45.3,1012922.0,44.1585,44.2561,44.0511,44.217,1012922.0
2023-12-11 11:25:00,45.3,45.39,45.25,45.29,895586.0,44.217,44.3049,44.1682,44.2073,895586.0
2023-12-11 11:30:00,45.3,45.78,45.04,45.12,1559362.0,44.217,44.6856,43.9633,44.0414,1559362.0
2023-12-11 11:35:00,45.13,45.3,45.05,45.27,725585.0,44.0511,44.217,43.973,44.1878,725585.0
2023-12-11 11:40:00,45.26,45.3,45.15,45.25,682123.0,44.178,44.217,44.0706,44.1682,682123.0
2023-12-11 11:45:00,45.26,45.3,45.18,45.28,482427.0,44.178,44.217,44.0999,44.1975,482427.0
2023-12-11 11:50:00,45.29,45.36,45.27,45.34,584416.0,44.2073,44.2756,44.1878,44.2561,584416.0
2023-12-11 11:55:00,45.33,45.4,45.29,45.38,490235.0,44.2463,44.3147,44.2073,44.2951,490235.0
2023-12-11 12:00:00,45.38,45.45,45.25,45.43,771094.0,44.2951,44.3635,44.1682,44.3439,771094.0
2023-12-11 12:05:00,45.43,45.53,45.43,45.51,618289.0,44.3439,44.4415,44.3439,44.422,618289.0
2023-12-11 12:10:00,45.51,45.54,45.46,45.49,548059.0,44.422,44.4513,44.3732,44.4025,548059.0
2023-12-11 12:15:00,45.48,45.5,45.42,45.5,526224.0,44.3927,44.4123,44.3342,44.4123,526224.0
2023-12-11 12:20:00,45.5,45.58,45.48,45.56,548520.0,44.4123,44.4904,44.3927,44.4708,548520.0
2023-12-11 12:25:00,45.57,45.61,45.49,45.59,546107.0,44.4806,44.5196,44.4025,44.5001,546107.0
2023-12-11 12:30:00,45.6,45.62,45.55,45.59,378798.0,44.5099,44.5294,44.4611,44.5001,378798.0
2023-12-11 12:35:00,45.59,45.66,45.56,45.66,675654.0,44.5001,44.5684,44.4708,44.5684,675654.0
2023-12-11 12:40:00,45.66,45.67,45.59,45.62,573989.0,44.5684,44.5782,44.5001,44.5294,573989.0
2023-12-11 12:45:00,45.62,45.7,45.61,45.69,557880.0,44.5294,44.6075,44.5196,44.5977,557880.0
2023-12-11 12:50:00,45.69,45.73,45.64,45.69,606216.0,44.5977,44.6368,44.5489,44.5977,606216.0
2023-12-11 12:55:00,45.69,45.73,45.67,45.7,480739.0,44.5977,44.6368,44.5782,44.6075,480739.0
2023-12-11 13:00:00,45.71,45.87,45.59,45.86,1697464.0,44.6172,44.7734,44.5001,44.7637,1697464.0
2023-12-11 13:05:00,45.85,45.87,45.79,45.81,833859.0,44.7539,44.7734,44.6953,44.7149,833859.0
2023-12-11 13:10:00,45.8,45.81,45.71,45.72,798054.0,44.7051,44.7149,44.6172,44.627,798054.0
2023-12-11 13:15:00,45.72,45.86,45.71,45.85,513673.0,44.627,44.7637,44.6172,44.7539,513673.0
2023-12-11 13:20:00,45.85,45.91,45.84,45.88,776948.0,44.7539,44.8125,44.7441,44.7832,776948.0
2023-12-11 13:25:00,45.88,45.91,45.86,45.89,412376.0,44.7832,44.8125,44.7637,44.7929,412376.0
2023-12-11 13:30:00,45.89,45.93,45.87,45.91,633164.0,44.7929,44.832,44.7734,44.8125,633164.0
2023-12-11 13:35:00,45.91,45.92,45.87,45.9,406432.0,44.8125,44.8222,44.7734,44.8027,406432.0
2023-12-11 13:40:00,45.89,45.93,45.87,45.92,396918.0,44.7929,44.832,44.7734,44.8222,396918.0
2023-12-11 13:45:00,45.91,46.0,45.89,45.99,691739.0,44.8125,44.9003,44.7929,44.8906,691739.0
2023-12-11 13:50:00,45.98,46.06,45.97,46.0,952457.0,44.8808,44.9589,44.871,44.9003,952457.0
2023-12-11 13:55:00,46.0,46.03,45.96,45.98,754325.0,44.9003,44.9296,44.8613,44.8808,754325.0
2023-12-11 14:00:00,45.98,46.04,45.97,46.01,395660.0,44.8808,44.9394,44.871,44.9101,395660.0
2023-12-11 14:05:00,46.01,46.05,45.99,46.04,334125.0,44.9101,44.9491,44.8906,44.9394,334125.0
2023-12-11 14:10:00,46.03,46.08,46.01,46.04,435885.0,44.9296,44.9784,44.9101,44.9394,435885.0
2023-12-11 14:15:00,46.03,46.04,45.9,45.91,830819.0,44.9296,44.9394,44.8027,44.8125,830819.0
2023-12-11 14:20:00,45.9,45.97,45.9,45.93,385796.0,44.8027,44.871,44.8027,44.832,385796.0
2023-12-11 14:25:00,45.93,45.99,45.92,45.99,397013.0,44.832,44.8906,44.8222,44.8906,397013.0
2023-12-11 14:30:00,45.98,46.02,45.93,45.95,413116.0,44.8808,44.9198,44.832,44.8515,413116.0
2023-12-11 14:35:00,45.95,45.97,45.86,45.9,482235.0,44.8515,44.871,44.7637,44.8027,482235.0
2023-12-11 14:40:00,45.9,45.93,45.85,45.86,238989.0,44.8027,44.832,44.7539,44.7637,238989.0
2023-12-11 14:45:00,45.86,45.91,45.84,45.9,363322.0,44.7637,44.8125,44.7441,44.8027,363322.0
2023-12-11 14:50:00,45.91,45.92,45.86,45.9,298051.0,44.8125,44.8222,44.7637,44.8027,298051.0
2023-12-11 14:55:00,45.9,45.91,45.83,45.89,407980.0,44.8027,44.8125,44.7344,44.7929,407980.0
2023-12-11 15:00:00,45.9,45.9,45.78,45.84,391473.0,44.8027,44.8027,44.6856,44.7441,391473.0
2023-12-11 15:05:00,45.84,45.97,45.84,45.94,549562.0,44.7441,44.871,44.7441,44.8417,549562.0
2023-12-11 15:10:00,45.95,45.95,45.83,45.92,482679.0,44.8515,44.8515,44.7344,44.8222,482679.0
2023-12-11 15:15:00,45.92,45.98,45.92,45.95,274617.0,44.8222,44.8808,44.8222,44.8515,274617.0
2023-12-11 15:20:00,45.95,45.96,45.84,45.95,370206.0,44.8515,44.8613,44.7441,44.8515,370206.0
2023-12-11 15:25:00,45.96,45.96,45.8,45.84,734526.0,44.8613,44.8613,44.7051,44.7441,734526.0
2023-12-11 15:30:00,45.84,45.91,45.82,45.87,377949.0,44.7441,44.8125,44.7246,44.7734,377949.0
2023-12-11 15:35:00,45.87,45.96,45.86,45.96,391017.0,44.7734,44.8613,44.7637,44.8613,391017.0
2023-12-11 15:40:00,45.96,45.99,45.91,45.94,452547.0,44.8613,44.8906,44.8125,44.8417,452547.0
2023-12-11 15:45:00,45.94,46.0,45.91,45.94,449912.0,44.8417,44.9003,44.8125,44.8417,449912.0
2023-12-11 15:50:00,45.93,45.99,45.89,45.95,1273688.0,44.832,44.8906,44.7929,44.8515,1273688.0
2023-12-11 15:55:00,45.94,46.03,45.9,45.99,1633360.0,44.8417,44.9296,44.8027,44.8906,1633360.0
2023-12-12 09:30:00,45.98,46.02,45.67,45.73,2677459.0,44.8808,44.9198,44.5782,44.6368,2677459.0
2023-12-12 09:35:00,45.73,45.88,45.66,45.73,1903568.0,44.6368,44.7832,44.5684,44.6368,1903568.0
2023-12-12 09:40:00,45.73,45.87,45.57,45.66,1730327.0,44.6368,44.7734,44.4806,44.5684,1730327.0
2023-12-12 09:45:00,45.65,45.93,45.64,45.93,1654143.0,44.5587,44.832,44.5489,44.832,1654143.0
2023-12-12 09:50:00,45.92,46.02,45.8,45.86,1627317.0,44.8222,44.9198,44.7051,44.7637,1627317.0
2023-12-12 09:55:00,45.85,46.17,45.85,46.17,1893722.0,44.7539,45.0662,44.7539,45.0662,1893722.0
2023-12-12 10:00:00,46.17,46.24,46.06,46.19,1688864.0,45.0662,45.1346,44.9589,45.0858,1688864.0
2023-12-12 10:05:00,46.18,46.28,46.14,46.25,1291096.0,45.076,45.1736,45.037,45.1443,1291096.0
2023-12-12 10:10:00,46.24,46.24,46.1,46.15,1125631.0,45.1346,45.1346,44.9979,45.0467,1125631.0
2023-12-12 10:15:00,46.15,46.35,46.13,46.29,1698015.0,45.0467,45.2419,45.0272,45.1834,1698015.0
2023-12-12 10:20:00,46.3,46.36,46.18,46.29,1306271.0,45.1931,45.2517,45.076,45.1834,1306271.0
2023-12-12 10:25:00,46.3,46.37,46.16,46.18,869464.0,45.1931,45.2615,45.0565,45.076,869464.0
2023-12-12 10:30:00,46.18,46.29,46.11,46.21,758671.0,45.076,45.1834,45.0077,45.1053,758671.0
2023-12-12 10:35:00,46.2,46.33,46.17,46.29,818760.0,45.0955,45.2224,45.0662,45.1834,818760.0
2023-12-12 10:40:00,46.29,46.34,46.21,46.28,1256813.0,45.1834,45.2322,45.1053,45.1736,1256813.0
2023-12-12 10:45:00,46.28,46.35,46.22,46.25,650308.0,45.1736,45.2419,45.1151,45.1443,650308.0
2023-12-12 10:50:00,46.26,46.32,46.18,46.29,752075.0,45.1541,45.2127,45.076,45.1834,752075.0
2023-12-12 10:55:00,46.28,46.44,46.27,46.43,1000240.0,45.1736,45.3298,45.1639,45.32,1000240.0
2023-12-12 11:00:00,46.42,46.49,46.42,46.48,880436.0,45.3103,45.3786,45.3103,45.3688,880436.0
2023-12-12 11:05:00,46.48,46.54,46.39,46.43,1908375.0,45.3688,45.4274,45.281,45.32,1908375.0
2023-12-12 11:10:00,46.42,46.46,46.35,46.43,563544.0,45.3103,45.3493,45.2419,45.32,563544.0
2023-12-12 11:15:00,46.42,46.47,46.38,46.43,525221.0,45.3103,45.3591,45.2712,45.32,525221.0
2023-12-12 11:20:00,46.44,46.6,46.42,46.57,701885.0,45.3298,45.486,45.3103,45.4567,701885.0
2023-12-12 11:25:00,46.57,46.57,46.4,46.42,563773.0,45.4567,45.4567,45.2908,45.3103,563773.0
2023-12-12 11:30:00,46.43,46.5,46.39,46.44,639377.0,45.32,45.3884,45.281,45.3298,639377.0
2023-12-12 11:35:00,46.44,46.5,46.42,46.44,299285.0,45.3298,45.3884,45.3103,45.3298,299285.0
2023-12-12 11:40:00,46.45,46.49,46.42,46.46,344707.0,45.3396,45.3786,45.3103,45.3493,344707.0
2023-12-12 11:45:00,46.46,46.52,46.45,46.49,494930.0,45.3493,45.4079,45.3396,45.3786,494930.0
2023-12-12 11:50:00,46.49,46.5,46.36,46.4,472773.0,45.3786,45.3884,45.2517,45.2908,472773.0
2023-12-12 11:55:00,46.39,46.42,46.3,46.33,708389.0,45.281,45.3103,45.1931,45.2224,708389.0
2023-12-12 12:00:00,46.34,46.36,46.27,46.32,439416.0,45.2322,45.2517,45.1639,45.2127,439416.0
2023-12-12 12:05:00,46.32,46.32,46.18,46.22,546556.0,45.2127,45.2127,45.076,45.1151,546556.0
2023-12-12 12:10:00,46.21,46.32,46.16,46.31,594356.0,45.1053,45.2127,45.0565,45.2029,594356.0
2023-12-12 12:15:00,46.3,46.34,46.29,46.3,413401.0,45.1931,45.2322,45.1834,45.1931,413401.0
2023-12-12 12:20:00,46.31,46.39,46.3,46.37,366324.0,45.2029,45.281,45.1931,45.2615,366324.0
2023-12-12 12:25:00,46.37,46.4,46.29,46.38,500195.0,45.2615,45.2908,45.1834,45.2712,500195.0
2023-12-12 12:30:00,46.38,46.49,46.38,46.45,622182.0,45.2712,45.3786,45.2712,45.3396,622182.0
2023-12-12 12:35:00,46.45,46.47,46.4,46.43,448135.0,45.3396,45.3591,45.2908,45.32,448135.0
2023-12-12 12:40:00,46.43,46.47,46.41,46.43,215890.0,45.32,45.3591,45.3005,45.32,215890.0
2023-12-12 12:45:00,46.44,46.47,46.33,46.33,445265.0,45.3298,45.3591,45.2224,45.2224,445265.0
2023-12-12 12:50:00,46.33,46.4,46.32,46.38,400488.0,45.2224,45.2908,45.2127,45.2712,400488.0
2023-12-12 12:55:00,46.37,46.45,46.36,46.44,362773.0,45.2615,45.3396,45.2517,45.3298,362773.0
2023-12-12 13:00:00,46.43,46.58,46.38,46.56,1569299.0,45.32,45.4664,45.2712,45.4469,1569299.0
2023-12-12 13:05:00,46.55,46.57,46.44,46.54,576728.0,45.4372,45.4567,45.3298,45.4274,576728.0
2023-12-12 13:10:00,46.53,46.56,46.47,46.52,411140.0,45.4176,45.4469,45.3591,45.4079,411140.0
2023-12-12 13:15:00,46.52,46.56,46.5,46.52,289584.0,45.4079,45.4469,45.3884,45.4079,289584.0
2023-12-12 13:20:00,46.51,46.52,46.43,46.46,434712.0,45.3981,45.4079,45.32,45.3493,434712.0
2023-12-12 13:25:00,46.45,46.5,46.43,46.48,289521.0,45.3396,45.3884,45.32,45.3688,289521.0
2023-12-12 13:30:00,46.49,46.55,46.43,46.51,501929.0,45.3786,45.4372,45.32,45.3981,501929.0
2023-12-12 13:35:00,46.51,46.55,46.49,46.55,428947.0,45.3981,45.4372,45.3786,45.4372,428947.0
2023-12-12 13:40:00,46.55,46.58,46.53,46.56,451034.0,45.4372,45.4664,45.4176,45.4469,451034.0
2023-12-12 13:45:00,46.56,46.67,46.55,46.66,615571.0,45.4469,45.5543,45.4372,45.5445,615571.0
2023-12-12 13:50:00,46.67,46.73,46.66,46.7,656689.0,45.5543,45.6129,45.5445,45.5836,656689.0
2023-12-12 13:55:00,46.7,46.74,46.65,46.71,471141.0,45.5836,45.6226,45.5348,45.5933,471141.0
2023-12-12 14:00:00,46.71,46.71,46.64,46.68,452483.0,45.5933,45.5933,45.525,45.5641,452483.0
2023-12-12 14:05:00,46.68,46.72,46.65,46.7,241353.0,45.5641,45.6031,45.5348,45.5836,241353.0
2023-12-12 14:10:00,46.71,46.71,46.65,46.68,272788.0,45.5933,45.5933,45.5348,45.5641,272788.0
2023-12-12 14:15:00,46.68,46.71,46.66,46.7,226297.0,45.5641,45.5933,45.5445,45.5836,226297.0
2023-12-12 14:20:00,46.7,46.75,46.69,46.74,497633.0,45.5836,45.6324,45.5738,45.6226,497633.0
2023-12-12 14:25:00,46.74,46.75,46.7,46.72,518614.0,45.6226,45.6324,45.5836,45.6031,518614.0
2023-12-12 14:30:00,46.73,46.76,46.7,46.74,408698.0,45.6129,45.6421,45.5836,45.6226,408698.0
2023-12-12 14:35:00,46.75,46.78,46.73,46.75,425992.0,45.6324,45.6617,45.6129,45.6324,425992.0
2023-12-12 14:40:00,46.76,46.79,46.74,46.77,349934.0,45.6421,45.6714,45.6226,45.6519,349934.0
2023-12-12 14:45:00,46.77,46.83,46.76,46.8,479173.0,45.6519,45.7105,45.6421,45.6812,479173.0
2023-12-12 14:50:00,46.79,46.85,46.79,46.83,420292.0,45.6714,45.73,45.6714,45.7105,420292.0
2023-12-12 14:55:00,46.82,46.87,46.82,46.85,366685.0,45.7007,45.7495,45.7007,45.73,366685.0
2023-12-12 15:00:00,46.85,46.89,46.81,46.89,680684.0,45.73,45.769,45.6909,45.769,680684.0
2023-12-12 15:05:00,46.88,46.97,46.88,46.94,941893.0,45.7593,45.8471,45.7593,45.8178,941893.0
2023-12-12 15:10:00,46.95,46.96,46.87,46.95,719654.0,45.8276,45.8374,45.7495,45.8276,719654.0
2023-12-12 15:15:00,46.95,46.99,46.9,46.92,577442.0,45.8276,45.8666,45.7788,45.7983,577442.0
2023-12-12 15:20:00,46.92,47.0,46.91,46.97,715725.0,45.7983,45.8764,45.7886,45.8471,715725.0
2023-12-12 15:25:00,46.97,47.0,46.95,46.98,773730.0,45.8471,45.8764,45.8276,45.8569,773730.0
2023-12-12 15:30:00,46.98,46.99,46.94,46.94,570118.0,45.8569,45.8666,45.8178,45.8178,570118.0
2023-12-12 15:35:00,46.94,46.95,46.9,46.93,694885.0,45.8178,45.8276,45.7788,45.8081,694885.0
2023-12-12 15:40:00,46.93,46.96,46.89,46.94,528883.0,45.8081,45.8374,45.769,45.8178,528883.0
2023-12-12 15:45:00,46.94,47.0,46.93,46.99,866105.0,45.8178,45.8764,45.8081,45.8666,866105.0
2023-12-12 15:50:00,46.98,47.01,46.91,46.93,1749027.0,45.8569,45.8862,45.7886,45.8081,1749027.0
2023-12-12 15:55:00,46.94,47.1,46.94,47.09,1898877.0,45.8178,45.974,45.8178,45.9643,1898877.0
2023-12-13 09:30:00,47.38,47.69,47.37,47.68,2668927.0,46.2473,46.5499,46.2376,46.5402,2668927.0
2023-12-13 09:35:00,47.68,47.8,47.65,47.66,2211781.0,46.5402,46.6573,46.5109,46.5206,2211781.0
2023-12-13 09:40:00,47.66,47.75,47.53,47.54,1457037.0,46.5206,46.6085,46.3937,46.4035,1457037.0
2023-12-13 09:45:00,47.54,47.56,47.38,47.46,1515019.0,46.4035,46.423,46.2473,46.3254,1515019.0
2023-12-13 09:50:00,47.45,47.49,47.37,47.4,1165086.0,46.3156,46.3547,46.2376,46.2668,1165086.0
2023-12-13 09:55:00,47.4,47.43,47.29,47.41,1203627.0,46.2668,46.2961,46.1595,46.2766,1203627.0
2023-12-13 10:00:00,47.4,47.47,47.34,47.46,960166.0,46.2668,46.3352,46.2083,46.3254,960166.0
2023-12-13 10:05:00,47.45,47.53,47.39,47.49,1000952.0,46.3156,46.3937,46.2571,46.3547,1000952.0
2023-12-13 10:10:00,47.49,47.58,47.49,47.5,917176.0,46.3547,46.4425,46.3547,46.3645,917176.0
2023-12-13 10:15:00,47.5,47.62,47.49,47.62,713807.0,46.3645,46.4816,46.3547,46.4816,713807.0
2023-12-13 10:20:00,47.62,47.63,47.53,47.61,888792.0,46.4816,46.4913,46.3937,46.4718,888792.0
2023-12-13 10:25:00,47.61,47.62,47.49,47.55,968225.0,46.4718,46.4816,46.3547,46.4133,968225.0
2023-12-13 10:30:00,47.55,47.62,47.46,47.52,736828.0,46.4133,46.4816,46.3254,46.384,736828.0
2023-12-13 10:35:00,47.52,47.66,47.5,47.61,653549.0,46.384,46.5206,46.3645,46.4718,653549.0
2023-12-13 10:40:00,47.62,47.67,47.59,47.66,674277.0,46.4816,46.5304,46.4523,46.5206,674277.0
2023-12-13 10:45:00,47.65,47.72,47.62,47.66,839977.0,46.5109,46.5792,46.4816,46.5206,839977.0
2023-12-13 10:50:00,47.66,47.66,47.52,47.53,726496.0,46.5206,46.5206,46.384,46.3937,726496.0
2023-12-13 10:55:00,47.53,47.6,47.49,47.55,712462.0,46.3937,46.4621,46.3547,46.4133,712462.0
2023-12-13 11:00:00,47.55,47.65,47.55,47.58,658033.0,46.4133,46.5109,46.4133,46.4425,658033.0
2023-12-13 11:05:00,47.59,47.59,47.47,47.49,726485.0,46.4523,46.4523,46.3352,46.3547,726485.0
2023-12-13 11:10:00,47.49,47.51,47.41,47.47,865715.0,46.3547,46.3742,46.2766,46.3352,865715.0
2023-12-13 11:15:00,47.47,47.51,47.43,47.43,584288.0,46.3352,46.3742,46.2961,46.2961,584288.0
2023-12-13 11:20:00,47.43,47.49,47.34,47.34,772216.0,46.2961,46.3547,46.2083,46.2083,772216.0
2023-12-13 11:25:00,47.34,47.41,47.31,47.38,824255.0,46.2083,46.2766,46.179,46.2473,824255.0
2023-12-13 11:30:00,47.38,47.48,47.34,47.37,682545.0,46.2473,46.3449,46.2083,46.2376,682545.0
2023-12-13 11:35:00,47.37,47.41,47.32,47.35,447922.0,46.2376,46.2766,46.1888,46.218,447922.0
2023-12-13 11:40:00,47.36,47.44,47.34,47.4,507350.0,46.2278,46.3059,46.2083,46.2668,507350.0
2023-12-13 11:45:00,47.4,47.44,47.35,47.38,477514.0,46.2668,46.3059,46.218,46.2473,477514.0
2023-12-13 11:50:00,47.38,47.4,47.28,47.38,663077.0,46.2473,46.2668,46.1497,46.2473,663077.0
2023-12-13 11:55:00,47.39,47.39,47.29,47.32,556616.0,46.2571,46.2571,46.1595,46.1888,556616.0
2023-12-13 12:00:00,47.32,47.36,47.24,47.28,784566.0,46.1888,46.2278,46.1107,46.1497,784566.0
2023-12-13 12:05:00,47.28,47.32,47.22,47.3,564797.0,46.1497,46.1888,46.0911,46.1692,564797.0
2023-12-13 12:10:00,47.3,47.37,47.29,47.35,515844.0,46.1692,46.2376,46.1595,46.218,515844.0
2023-12-13 12:15:00,47.35,47.37,47.32,47.36,380693.0,46.218,46.2376,46.1888,46.2278,380693.0
2023-12-13 12:20:00,47.36,47.4,47.33,47.36,472278.0,46.2278,46.2668,46.1985,46.2278,472278.0
2023-12-13 12:25:00,47.36,47.41,47.33,47.34,295637.0,46.2278,46.2766,46.1985,46.2083,295637.0
2023-12-13 12:30:00,47.34,47.36,47.26,47.29,563846.0,46.2083,46.2278,46.1302,46.1595,563846.0
2023-12-13 12:35:00,47.29,47.31,47.23,47.31,547006.0,46.1595,46.179,46.1009,46.179,547006.0
2023-12-13 12:40:00,47.3,47.31,47.21,47.25,511907.0,46.1692,46.179,46.0814,46.1204,511907.0
2023-12-13 12:45:00,47.25,47.28,47.23,47.28,212216.0,46.1204,46.1497,46.1009,46.1497,212216.0
2023-12-13 12:50:00,47.28,47.32,47.25,47.27,292649.0,46.1497,46.1888,46.1204,46.14,292649.0
2023-12-13 12:55:00,47.27,47.28,47.21,47.25,357062.0,46.14,46.1497,46.0814,46.1204,357062.0
2023-12-13 13:00:00,47.24,47.26,47.17,47.18,422535.0,46.1107,46.1302,46.0423,46.0521,422535.0
2023-12-13 13:05:00,47.18,47.22,47.12,47.15,457094.0,46.0521,46.0911,45.9935,46.0228,457094.0
2023-12-13 13:10:00,47.15,47.21,47.12,47.18,485415.0,46.0228,46.0814,45.9935,46.0521,485415.0
2023-12-13 13:15:00,47.18,47.2,47.1,47.12,445858.0,46.0521,46.0716,45.974,45.9935,445858.0
2023-12-13 13:20:00,47.12,47.17,47.11,47.16,238949.0,45.9935,46.0423,45.9838,46.0326,238949.0
2023-12-13 13:25:00,47.17,47.2,47.13,47.15,482358.0,46.0423,46.0716,46.0033,46.0228,482358.0
2023-12-13 13:30:00,47.15,47.2,47.14,47.18,330969.0,46.0228,46.0716,46.0131,46.0521,330969.0
2023-12-13 13:35:00,47.18,47.21,47.16,47.2,436755.0,46.0521,46.0814,46.0326,46.0716,436755.0
2023-12-13 13:40:00,47.2,47.25,47.18,47.22,361754.0,46.0716,46.1204,46.0521,46.0911,361754.0
2023-12-13 13:45:00,47.22,47.27,47.21,47.25,456881.0,46.0911,46.14,46.0814,46.1204,456881.0
2023-12-13 13:50:00,47.25,47.32,47.23,47.31,352503.0,46.1204,46.1888,46.1009,46.179,352503.0
2023-12-13 13:55:00,47.31,47.35,47.22,47.23,893519.0,46.179,46.218,46.0911,46.1009,893519.0
2023-12-13 14:00:00,47.24,47.9,47.24,47.89,9819744.0,46.1107,46.7549,46.1107,46.7451,9819744.0
2023-12-13 14:05:00,47.89,48.09,47.83,48.06,4522973.0,46.7451,46.9403,46.6866,46.9111,4522973.0
2023-12-13 14:10:00,48.07,48.13,47.86,47.98,2512881.0,46.9208,46.9794,46.7158,46.833,2512881.0
2023-12-13 14:15:00,47.98,48.17,47.98,48.16,1903194.0,46.833,47.0184,46.833,47.0087,1903194.0
2023-12-13 14:20:00,48.15,48.34,48.12,48.23,2636129.0,46.9989,47.1844,46.9696,47.077,2636129.0
2023-12-13 14:25:00,48.23,48.25,48.07,48.13,1762034.0,47.077,47.0965,46.9208,46.9794,1762034.0
2023-12-13 14:30:00,48.14,48.37,47.91,48.36,2885505.0,46.9892,47.2137,46.7647,47.2039,2885505.0
2023-12-13 14:35:00,48.36,48.57,48.32,48.56,2973365.0,47.2039,47.4089,47.1649,47.3991,2973365.0
2023-12-13 14:40:00,48.56,48.82,48.5,48.7,4055653.0,47.3991,47.6529,47.3405,47.5358,4055653.0
2023-12-13 14:45:00,48.7,48.78,48.52,48.65,2465157.0,47.5358,47.6139,47.3601,47.487,2465157.0
2023-12-13 14:50:00,48.64,48.8,48.56,48.78,1929339.0,47.4772,47.6334,47.3991,47.6139,1929339.0
2023-12-13 14:55:00,48.78,48.94,48.63,48.77,2900869.0,47.6139,47.77,47.4674,47.6041,2900869.0
2023-12-13 15:00:00,48.78,49.07,48.62,49.05,2855732.0,47.6139,47.8969,47.4577,47.8774,2855732.0
2023-12-13 15:05:00,49.05,49.07,48.84,48.93,2517042.0,47.8774,47.8969,47.6724,47.7603,2517042.0
2023-12-13 15:10:00,48.93,48.93,48.59,48.61,2570197.0,47.7603,47.7603,47.4284,47.4479,2570197.0
2023-12-13 15:15:00,48.62,48.7,48.5,48.53,2422442.0,47.4577,47.5358,47.3405,47.3698,2422442.0
2023-12-13 15:20:00,48.53,48.59,48.1,48.11,2427180.0,47.3698,47.4284,46.9501,46.9599,2427180.0
2023-12-13 15:25:00,48.11,48.37,48.01,48.34,2477390.0,46.9599,47.2137,46.8623,47.1844,2477390.0
2023-12-13 15:30:00,48.33,48.44,48.22,48.43,1723104.0,47.1746,47.282,47.0672,47.2722,1723104.0
2023-12-13 15:35:00,48.42,48.67,48.41,48.67,1564452.0,47.2625,47.5065,47.2527,47.5065,1564452.0
2023-12-13 15:40:00,48.66,48.67,48.57,48.63,1564547.0,47.4967,47.5065,47.4089,47.4674,1564547.0
2023-12-13 15:45:00,48.63,48.64,48.56,48.6,1119954.0,47.4674,47.4772,47.3991,47.4382,1119954.0
2023-12-13 15:50:00,48.61,48.66,48.39,48.59,2085125.0,47.4479,47.4967,47.2332,47.4284,2085125.0
2023-12-13 15:55:00,48.59,48.86,48.55,48.85,2411904.0,47.4284,47.6919,47.3894,47.6822,2411904.0
2023-12-14 09:30:00,49.25,49.57,49.16,49.47,3830332.0,48.0726,48.385,47.9848,48.2874,3830332.0
2023-12-14 09:35:00,49.47,49.48,49.24,49.35,2104673.0,48.2874,48.2971,48.0629,48.1702,2104673.0
2023-12-14 09:40:00,49.36,49.6,49.33,49.54,2432950.0,48.18,48.4143,48.1507,48.3557,2432950.0
2023-12-14 09:45:00,49.54,49.68,49.47,49.5,2543833.0,48.3557,48.4923,48.2874,48.3166,2543833.0
2023-12-14 09:50:00,49.5,49.58,49.31,49.54,1983632.0,48.3166,48.3947,48.1312,48.3557,1983632.0
2023-12-14 09:55:00,49.54,49.73,49.37,49.48,1821971.0,48.3557,48.5411,48.1897,48.2971,1821971.0
2023-12-14 10:00:00,49.48,49.49,49.17,49.19,2127235.0,48.2971,48.3069,47.9945,48.0141,2127235.0
2023-12-14 10:05:00,49.18,49.3,49.08,49.25,1514557.0,48.0043,48.1214,47.9067,48.0726,1514557.0
2023-12-14 10:10:00,49.25,49.41,49.22,49.23,1585940.0,48.0726,48.2288,48.0433,48.0531,1585940.0
2023-12-14 10:15:00,49.24,49.27,48.93,49.09,2325970.0,48.0629,48.0921,47.7603,47.9164,2325970.0
2023-12-14 10:20:00,49.09,49.13,48.95,49.11,1693888.0,47.9164,47.9555,47.7798,47.936,1693888.0
2023-12-14 10:25:00,49.11,49.22,48.92,49.0,1880887.0,47.936,48.0433,47.7505,47.8286,1880887.0
2023-12-14 10:30:00,49.0,49.12,48.9,49.09,1279294.0,47.8286,47.9457,47.731,47.9164,1279294.0
2023-12-14 10:35:00,49.09,49.16,48.76,48.79,2049541.0,47.9164,47.9848,47.5943,47.6236,2049541.0
2023-12-14 10:40:00,48.79,48.99,48.79,48.87,1141249.0,47.6236,47.8188,47.6236,47.7017,1141249.0
2023-12-14 10:45:00,48.88,48.97,48.76,48.9,1072068.0,47.7115,47.7993,47.5943,47.731,1072068.0
2023-12-14 10:50:00,48.9,49.15,48.87,49.14,1380797.0,47.731,47.975,47.7017,47.9652,1380797.0
2023-12-14 10:55:00,49.14,49.24,48.98,49.16,1846061.0,47.9652,48.0629,47.8091,47.9848,1846061.0
2023-12-14 11:00:00,49.16,49.2,48.85,48.87,1101996.0,47.9848,48.0238,47.6822,47.7017,1101996.0
2023-12-14 11:05:00,48.87,49.0,48.79,48.84,1067469.0,47.7017,47.8286,47.6236,47.6724,1067469.0
2023-12-14 11:10:00,48.83,49.05,48.59,48.61,2010789.0,47.6627,47.8774,47.4284,47.4479,2010789.0
2023-12-14 11:15:00,48.61,48.82,48.58,48.79,1366344.0,47.4479,47.6529,47.4186,47.6236,1366344.0
2023-12-14 11:20:00,48.79,48.81,48.62,48.69,921550.0,47.6236,47.6431,47.4577,47.526,921550.0
2023-12-14 11:25:00,48.69,48.79,48.62,48.76,780927.0,47.526,47.6236,47.4577,47.5943,780927.0
2023-12-14 11:30:00,48.77,48.87,48.72,48.76,1133637.0,47.6041,47.7017,47.5553,47.5943,1133637.0
2023-12-14 11:35:00,48.75,48.79,48.56,48.65,1159235.0,47.5846,47.6236,47.3991,47.487,1159235.0
2023-12-14 11:40:00,48.65,48.84,48.64,48.83,853996.0,47.487,47.6724,47.4772,47.6627,853996.0
2023-12-14 11:45:00,48.83,48.97,48.78,48.91,1231744.0,47.6627,47.7993,47.6139,47.7407,1231744.0
2023-12-14 11:50:00,48.9,48.95,48.85,48.93,623210.0,47.731,47.7798,47.6822,47.7603,623210.0
2023-12-14 11:55:00,48.93,48.99,48.85,48.88,730282.0,47.7603,47.8188,47.6822,47.7115,730282.0
2023-12-14 12:00:00,48.89,48.99,48.86,48.97,629988.0,47.7212,47.8188,47.6919,47.7993,629988.0
2023-12-14 12:05:00,48.96,49.03,48.9,49.0,778111.0,47.7896,47.8579,47.731,47.8286,778111.0
2023-12-14 12:10:00,48.99,49.08,48.95,49.07,614310.0,47.8188,47.9067,47.7798,47.8969,614310.0
2023-12-14 12:15:00,49.06,49.09,48.92,48.98,698005.0,47.8872,47.9164,47.7505,47.8091,698005.0
2023-12-14 12:20:00,48.98,49.1,48.96,49.0,621494.0,47.8091,47.9262,47.7896,47.8286,621494.0
2023-12-14 12:25:00,49.01,49.16,49.0,49.15,651477.0,47.8384,47.9848,47.8286,47.975,651477.0
2023-12-14 12:30:00,49.15,49.19,49.08,49.17,627702.0,47.975,48.0141,47.9067,47.9945,627702.0
2023-12-14 12:35:00,49.17,49.19,49.06,49.06,543869.0,47.9945,48.0141,47.8872,47.8872,543869.0
2023-12-14 12:40:00,49.07,49.18,49.06,49.16,822423.0,47.8969,48.0043,47.8872,47.9848,822423.0
2023-12-14 12:45:00,49.16,49.23,49.13,49.16,729402.0,47.9848,48.0531,47.9555,47.9848,729402.0
2023-12-14 12:50:00,49.16,49.16,48.84,48.85,1180943.0,47.9848,47.9848,47.6724,47.6822,1180943.0
2023-12-14 12:55:00,48.86,48.88,48.5,48.51,1615113.0,47.6919,47.7115,47.3405,47.3503,1615113.0
2023-12-14 13:00:00,48.51,48.51,48.17,48.29,2172867.0,47.3503,47.3503,47.0184,47.1356,2172867.0
2023-12-14 13:05:00,48.29,48.35,48.21,48.29,995593.0,47.1356,47.1941,47.0575,47.1356,995593.0
2023-12-14 13:10:00,48.3,48.35,48.16,48.22,751173.0,47.1453,47.1941,47.0087,47.0672,751173.0
2023-12-14 13:15:00,48.22,48.25,48.12,48.12,1007485.0,47.0672,47.0965,46.9696,46.9696,1007485.0
2023-12-14 13:20:00,48.13,48.22,48.09,48.14,885291.0,46.9794,47.0672,46.9403,46.9892,885291.0
2023-12-14 13:25:00,48.13,48.14,48.03,48.05,1154701.0,46.9794,46.9892,46.8818,46.9013,1154701.0
2023-12-14 13:30:00,48.05,48.21,48.02,48.21,1077047.0,46.9013,47.0575,46.872,47.0575,1077047.0
2023-12-14 13:35:00,48.2,48.22,48.11,48.12,588811.0,47.0477,47.0672,46.9599,46.9696,588811.0
2023-12-14 13:40:00,48.13,48.2,48.1,48.12,408116.0,46.9794,47.0477,46.9501,46.9696,408116.0
2023-12-14 13:45:00,48.12,48.15,47.91,47.94,1363277.0,46.9696,46.9989,46.7647,46.7939,1363277.0
2023-12-14 13:50:00,47.93,47.94,47.55,47.66,2507531.0,46.7842,46.7939,46.4133,46.5206,2507531.0
2023-12-14 13:55:00,47.67,47.91,47.67,47.91,1253224.0,46.5304,46.7647,46.5304,46.7647,1253224.0
2023-12-14 14:00:00,47.91,48.08,47.89,48.03,1078196.0,46.7647,46.9306,46.7451,46.8818,1078196.0
2023-12-14 14:05:00,48.03,48.13,47.98,48.01,627060.0,46.8818,46.9794,46.833,46.8623,627060.0
2023-12-14 14:10:00,48.01,48.18,47.94,48.12,1004861.0,46.8623,47.0282,46.7939,46.9696,1004861.0
2023-12-14 14:15:00,48.12,48.29,48.11,48.28,623818.0,46.9696,47.1356,46.9599,47.1258,623818.0
2023-12-14 14:20:00,48.29,48.36,48.27,48.36,687155.0,47.1356,47.2039,47.116,47.2039,687155.0
2023-12-14 14:25:00,48.35,48.41,48.28,48.41,987026.0,47.1941,47.2527,47.1258,47.2527,987026.0
2023-12-14 14:30:00,48.4,48.43,48.27,48.4,993305.0,47.2429,47.2722,47.116,47.2429,993305.0
2023-12-14 14:35:00,48.41,48.47,48.33,48.38,687290.0,47.2527,47.3113,47.1746,47.2234,687290.0
2023-12-14 14:40:00,48.38,48.43,48.33,48.41,386328.0,47.2234,47.2722,47.1746,47.2527,386328.0
2023-12-14 14:45:00,48.41,48.52,48.38,48.51,650890.0,47.2527,47.3601,47.2234,47.3503,650890.0
2023-12-14 14:50:00,48.51,48.54,48.42,48.44,690350.0,47.3503,47.3796,47.2625,47.282,690350.0
2023-12-14 14:55:00,48.43,48.52,48.41,48.5,557787.0,47.2722,47.3601,47.2527,47.3405,557787.0
2023-12-14 15:00:00,48.51,48.56,48.44,48.44,949053.0,47.3503,47.3991,47.282,47.282,949053.0
2023-12-14 15:05:00,48.44,48.54,48.41,48.47,729164.0,47.282,47.3796,47.2527,47.3113,729164.0
2023-12-14 15:10:00,48.47,48.54,48.44,48.47,708310.0,47.3113,47.3796,47.282,47.3113,708310.0
2023-12-14 15:15:00,48.46,48.57,48.42,48.56,659366.0,47.3015,47.4089,47.2625,47.3991,659366.0
2023-12-14 15:20:00,48.56,48.58,48.48,48.57,550626.0,47.3991,47.4186,47.321,47.4089,550626.0
2023-12-14 15:25:00,48.58,48.59,48.44,48.45,807762.0,47.4186,47.4284,47.282,47.2917,807762.0
2023-12-14 15:30:00,48.46,48.53,48.45,48.49,453141.0,47.3015,47.3698,47.2917,47.3308,453141.0
2023-12-14 15:35:00,48.48,48.59,48.44,48.45,813524.0,47.321,47.4284,47.282,47.2917,813524.0
2023-12-14 15:40:00,48.46,48.55,48.43,48.47,622615.0,47.3015,47.3894,47.2722,47.3113,622615.0
2023-12-14 15:45:00,48.48,48.63,48.44,48.47,1570284.0,47.321,47.4674,47.282,47.3113,1570284.0
2023-12-14 15:50:00,48.46,48.65,48.45,48.51,1463022.0,47.3015,47.487,47.2917,47.3503,1463022.0
2023-12-14 15:55:00,48.51,48.67,48.46,48.66,1772100.0,47.3503,47.5065,47.3015,47.4967,1772100.0
2023-12-15 09:30:00,48.94,49.21,48.89,48.99,2352627.0,47.77,48.0336,47.7212,47.8188,2352627.0
2023-12-15 09:35:00,48.99,49.3,48.94,49.25,2063451.0,47.8188,48.1214,47.77,48.0726,2063451.0
2023-12-15 09:40:00,49.25,49.42,49.12,49.35,1885580.0,48.0726,48.2386,47.9457,48.1702,1885580.0
2023-12-15 09:45:00,49.36,49.42,49.06,49.09,1805629.0,48.18,48.2386,47.8872,47.9164,1805629.0
2023-12-15 09:50:00,49.09,49.35,49.08,49.29,1129878.0,47.9164,48.1702,47.9067,48.1117,1129878.0
2023-12-15 09:55:00,49.29,49.32,49.16,49.22,1082416.0,48.1117,48.1409,47.9848,48.0433,1082416.0
2023-12-15 10:00:00,49.24,49.35,49.18,49.3,914945.0,48.0629,48.1702,48.0043,48.1214,914945.0
2023-12-15 10:05:00,49.3,49.42,49.29,49.38,1024997.0,48.1214,48.2386,48.1117,48.1995,1024997.0
2023-12-15 10:10:00,49.39,49.44,49.12,49.4,1545568.0,48.2093,48.2581,47.9457,48.219,1545568.0
2023-12-15 10:15:00,49.4,49.53,49.32,49.46,1392495.0,48.219,48.3459,48.1409,48.2776,1392495.0
2023-12-15 10:20:00,49.46,49.55,49.35,49.41,820985.0,48.2776,48.3654,48.1702,48.2288,820985.0
2023-12-15 10:25:00,49.41,49.62,49.41,49.6,936686.0,48.2288,48.4338,48.2288,48.4143,936686.0
2023-12-15 10:30:00,49.61,49.63,49.51,49.55,1094587.0,48.424,48.4435,48.3264,48.3654,1094587.0
2023-12-15 10:35:00,49.55,49.59,49.5,49.57,549570.0,48.3654,48.4045,48.3166,48.385,549570.0
2023-12-15 10:40:00,49.57,49.62,49.45,49.46,861078.0,48.385,48.4338,48.2678,48.2776,861078.0
2023-12-15 10:45:00,49.46,49.53,49.42,49.52,604236.0,48.2776,48.3459,48.2386,48.3362,604236.0
2023-12-15 10:50:00,49.53,49.7,49.52,49.65,1201845.0,48.3459,48.5119,48.3362,48.4631,1201845.0
2023-12-15 10:55:00,49.65,49.66,49.52,49.55,809377.0,48.4631,48.4728,48.3362,48.3654,809377.0
2023-12-15 11:00:00,49.56,49.6,49.51,49.58,454958.0,48.3752,48.4143,48.3264,48.3947,454958.0
2023-12-15 11:05:00,49.59,49.6,49.41,49.47,937483.0,48.4045,48.4143,48.2288,48.2874,937483.0
2023-12-15 11:10:00,49.47,49.52,49.37,49.5,892027.0,48.2874,48.3362,48.1897,48.3166,892027.0
2023-12-15 11:15:00,49.49,49.57,49.4,49.54,645751.0,48.3069,48.385,48.219,48.3557,645751.0
2023-12-15 11:20:00,49.54,49.65,49.49,49.62,683380.0,48.3557,48.4631,48.3069,48.4338,683380.0
2023-12-15 11:25:00,49.61,49.72,49.6,49.7,973969.0,48.424,48.5314,48.4143,48.5119,973969.0
2023-12-15 11:30:00,49.71,49.79,49.67,49.69,1787592.0,48.5216,48.5997,48.4826,48.5021,1787592.0
2023-12-15 11:35:00,49.68,49.78,49.67,49.69,793208.0,48.4923,48.5899,48.4826,48.5021,793208.0
2023-12-15 11:40:00,49.67,49.68,49.57,49.61,736181.0,48.4826,48.4923,48.385,48.424,736181.0
2023-12-15 11:45:00,49.61,49.63,49.51,49.52,568295.0,48.424,48.4435,48.3264,48.3362,568295.0
2023-12-15 11:50:00,49.52,49.58,49.47,49.51,767646.0,48.3362,48.3947,48.2874,48.3264,767646.0
2023-12-15 11:55:00,49.51,49.62,49.49,49.59,674408.0,48.3264,48.4338,48.3069,48.4045,674408.0
2023-12-15 12:00:00,49.6,49.62,49.42,49.45,729268.0,48.4143,48.4338,48.2386,48.2678,729268.0
2023-12-15 12:05:00,49.46,49.49,49.39,49.45,846819.0,48.2776,48.3069,48.2093,48.2678,846819.0
2023-12-15 12:10:00,49.45,49.54,49.41,49.5,532506.0,48.2678,48.3557,48.2288,48.3166,532506.0
2023-12-15 12:15:00,49.51,49.56,49.41,49.55,403173.0,48.3264,48.3752,48.2288,48.3654,403173.0
2023-12-15 12:20:00,49.55,49.58,49.45,49.58,674855.0,48.3654,48.3947,48.2678,48.3947,674855.0
2023-12-15 12:25:00,49.58,49.65,49.56,49.59,584395.0,48.3947,48.4631,48.3752,48.4045,584395.0
2023-12-15 12:30:00,49.6,49.61,49.45,49.49,572331.0,48.4143,48.424,48.2678,48.3069,572331.0
2023-12-15 12:35:00,49.49,49.51,49.32,49.38,958234.0,48.3069,48.3264,48.1409,48.1995,958234.0
2023-12-15 12:40:00,49.38,49.4,49.31,49.37,344413.0,48.1995,48.219,48.1312,48.1897,344413.0
2023-12-15 12:45:00,49.38,49.38,49.14,49.29,1275807.0,48.1995,48.1995,47.9652,48.1117,1275807.0
2023-12-15 12:50:00,49.29,49.31,49.18,49.18,379235.0,48.1117,48.1312,48.0043,48.0043,379235.0
2023-12-15 12:55:00,49.19,49.2,49.03,49.06,1016635.0,48.0141,48.0238,47.8579,47.8872,1016635.0
2023-12-15 13:00:00,49.05,49.16,49.03,49.11,795081.0,47.8774,47.9848,47.8579,47.936,795081.0
2023-12-15 13:05:00,49.12,49.22,49.09,49.12,832116.0,47.9457,48.0433,47.9164,47.9457,832116.0
2023-12-15 13:10:00,49.12,49.21,49.06,49.18,468515.0,47.9457,48.0336,47.8872,48.0043,468515.0
2023-12-15 13:15:00,49.2,49.23,49.09,49.16,484390.0,48.0238,48.0531,47.9164,47.9848,484390.0
2023-12-15 13:20:00,49.16,49.3,49.14,49.28,493820.0,47.9848,48.1214,47.9652,48.1019,493820.0
2023-12-15 13:25:00,49.28,49.36,49.22,49.35,589234.0,48.1019,48.18,48.0433,48.1702,589234.0
2023-12-15 13:30:00,49.36,49.4,49.3,49.36,551086.0,48.18,48.219,48.1214,48.18,551086.0
2023-12-15 13:35:00,49.36,49.36,49.12,49.18,739796.0,48.18,48.18,47.9457,48.0043,739796.0
2023-12-15 13:40:00,49.17,49.17,48.81,48.85,2136766.0,47.9945,47.9945,47.6431,47.6822,2136766.0
2023-12-15 13:45:00,48.85,49.03,48.7,49.03,1348577.0,47.6822,47.8579,47.5358,47.8579,1348577.0
2023-12-15 13:50:00,49.02,49.1,48.8,48.84,1565486.0,47.8481,47.9262,47.6334,47.6724,1565486.0
2023-12-15 13:55:00,48.85,48.94,48.71,48.88,1161434.0,47.6822,47.77,47.5455,47.7115,1161434.0
2023-12-15 14:00:00,48.87,48.99,48.79,48.93,583164.0,47.7017,47.8188,47.6236,47.7603,583164.0
2023-12-15 14:05:00,48.93,49.02,48.81,48.99,640365.0,47.7603,47.8481,47.6431,47.8188,640365.0
2023-12-15 14:10:00,49.0,49.08,48.93,49.0,500159.0,47.8286,47.9067,47.7603,47.8286,500159.0
2023-12-15 14:15:00,49.02,49.15,49.01,49.12,649356.0,47.8481,47.975,47.8384,47.9457,649356.0
2023-12-15 14:20:00,49.13,49.13,49.03,49.05,384948.0,47.9555,47.9555,47.8579,47.8774,384948.0
2023-12-15 14:25:00,49.05,49.09,48.95,48.96,462782.0,47.8774,47.9164,47.7798,47.7896,462782.0
2023-12-15 14:30:00,48.97,49.22,48.96,49.19,773459.0,47.7993,48.0433,47.7896,48.0141,773459.0
2023-12-15 14:35:00,49.19,49.26,49.17,49.19,480270.0,48.0141,48.0824,47.9945,48.0141,480270.0
2023-12-15 14:40:00,49.2,49.29,49.16,49.27,558362.0,48.0238,48.1117,47.9848,48.0921,558362.0
2023-12-15 14:45:00,49.26,49.29,49.15,49.16,525695.0,48.0824,48.1117,47.975,47.9848,525695.0
2023-12-15 14:50:00,49.17,49.23,49.14,49.17,303672.0,47.9945,48.0531,47.9652,47.9945,303672.0
2023-12-15 14:55:00,49.17,49.19,49.05,49.16,1044271.0,47.9945,48.0141,47.8774,47.9848,1044271.0
2023-12-15 15:00:00,49.17,49.29,49.16,49.25,605392.0,47.9945,48.1117,47.9848,48.0726,605392.0
2023-12-15 15:05:00,49.25,49.25,49.1,49.13,472786.0,48.0726,48.0726,47.9262,47.9555,472786.0
2023-12-15 15:10:00,49.12,49.25,49.12,49.21,484658.0,47.9457,48.0726,47.9457,48.0336,484658.0
2023-12-15 15:15:00,49.22,49.27,49.18,49.25,472714.0,48.0433,48.0921,48.0043,48.0726,472714.0
2023-12-15 15:20:00,49.25,49.31,49.23,49.3,519088.0,48.0726,48.1312,48.0531,48.1214,519088.0
2023-12-15 15:25:00,49.3,49.38,49.3,49.33,664454.0,48.1214,48.1995,48.1214,48.1507,664454.0
2023-12-15 15:30:00,49.33,49.37,49.25,49.28,446756.0,48.1507,48.1897,48.0726,48.1019,446756.0
2023-12-15 15:35:00,49.28,49.32,49.2,49.31,598975.0,48.1019,48.1409,48.0238,48.1312,598975.0
2023-12-15 15:40:00,49.32,49.35,49.28,49.3,818598.0,48.1409,48.1702,48.1019,48.1214,818598.0
2023-12-15 15:45:00,49.3,49.37,49.28,49.35,879292.0,48.1214,48.1897,48.1019,48.1702,879292.0
2023-12-15 15:50:00,49.34,49.64,49.34,49.62,2864553.0,48.1605,48.4533,48.1605,48.4338,2864553.0
2023-12-15 15:55:00,49.62,49.63,49.18,49.22,3977129.0,48.4338,48.4435,48.0043,48.0433,3977129.0
2023-12-18 09:30:00,49.48,49.71,49.36,49.66,2396041.0,48.2971,48.5216,48.18,48.4728,2396041.0
2023-12-18 09:35:00,49.66,49.77,49.58,49.61,1694295.0,48.4728,48.5802,48.3947,48.424,1694295.0
2023-12-18 09:40:00,49.61,49.7,49.54,49.59,1051586.0,48.424,48.5119,48.3557,48.4045,1051586.0
2023-12-18 09:45:00,49.59,49.67,49.46,49.51,1114149.0,48.4045,48.4826,48.2776,48.3264,1114149.0
2023-12-18 09:50:00,49.51,49.67,49.47,49.66,1036265.0,48.3264,48.4826,48.2874,48.4728,1036265.0
2023-12-18 09:55:00,49.65,49.81,49.64,49.77,1301193.0,48.4631,48.6192,48.4533,48.5802,1301193.0
2023-12-18 10:00:00,49.78,49.94,49.75,49.93,1390443.0,48.5899,48.7461,48.5607,48.7364,1390443.0
2023-12-18 10:05:00,49.92,49.98,49.84,49.93,1274694.0,48.7266,48.7852,48.6485,48.7364,1274694.0
2023-12-18 10:10:00,49.92,49.96,49.71,49.81,1281448.0,48.7266,48.7656,48.5216,48.6192,1281448.0
2023-12-18 10:15:00,49.82,50.0,49.79,49.98,1256260.0,48.629,48.8047,48.5997,48.7852,1256260.0
2023-12-18 10:20:00,49.99,49.99,49.8,49.97,1077445.0,48.7949,48.7949,48.6095,48.7754,1077445.0
2023-12-18 10:25:00,49.98,50.0,49.88,49.97,563574.0,48.7852,48.8047,48.6876,48.7754,563574.0
2023-12-18 10:30:00,49.97,50.0,49.89,49.92,545550.0,48.7754,48.8047,48.6973,48.7266,545550.0
2023-12-18 10:35:00,49.92,49.94,49.75,49.77,716096.0,48.7266,48.7461,48.5607,48.5802,716096.0
2023-12-18 10:40:00,49.77,49.83,49.74,49.78,601769.0,48.5802,48.6388,48.5509,48.5899,601769.0
2023-12-18 10:45:00,49.8,49.8,49.68,49.75,613707.0,48.6095,48.6095,48.4923,48.5607,613707.0
2023-12-18 10:50:00,49.75,49.75,49.67,49.72,422177.0,48.5607,48.5607,48.4826,48.5314,422177.0
2023-12-18 10:55:00,49.71,49.73,49.66,49.68,404857.0,48.5216,48.5411,48.4728,48.4923,404857.0
2023-12-18 11:00:00,49.68,49.68,49.57,49.6,575098.0,48.4923,48.4923,48.385,48.4143,575098.0
2023-12-18 11:05:00,49.59,49.68,49.56,49.68,565136.0,48.4045,48.4923,48.3752,48.4923,565136.0
2023-12-18 11:10:00,49.68,49.8,49.65,49.79,752424.0,48.4923,48.6095,48.4631,48.5997,752424.0
2023-12-18 11:15:00,49.79,49.97,49.79,49.92,965392.0,48.5997,48.7754,48.5997,48.7266,965392.0
2023-12-18 11:20:00,49.92,49.95,49.84,49.88,540283.0,48.7266,48.7559,48.6485,48.6876,540283.0
2023-12-18 11:25:00,49.89,49.96,49.86,49.95,452342.0,48.6973,48.7656,48.668,48.7559,452342.0
2023-12-18 11:30:00,49.95,50.02,49.94,50.01,1308483.0,48.7559,48.8242,48.7461,48.8144,1308483.0
2023-12-18 11:35:00,50.02,50.03,49.95,50.0,463920.0,48.8242,48.834,48.7559,48.8047,463920.0
2023-12-18 11:40:00,50.0,50.06,49.97,50.05,476846.0,48.8047,48.8633,48.7754,48.8535,476846.0
2023-12-18 11:45:00,50.05,50.07,49.98,50.0,847495.0,48.8535,48.873,48.7852,48.8047,847495.0
2023-12-18 11:50:00,50.0,50.08,49.95,50.0,645431.0,48.8047,48.8828,48.7559,48.8047,645431.0
2023-12-18 11:55:00,50.0,50.05,49.94,49.99,363767.0,48.8047,48.8535,48.7461,48.7949,363767.0
2023-12-18 12:00:00,50.0,50.09,49.99,50.04,461574.0,48.8047,48.8925,48.7949,48.8437,461574.0
2023-12-18 12:05:00,50.03,50.15,50.02,50.14,537187.0,48.834,48.9511,48.8242,48.9413,537187.0
2023-12-18 12:10:00,50.14,50.19,50.13,50.16,548995.0,48.9413,48.9901,48.9316,48.9609,548995.0
2023-12-18 12:15:00,50.16,50.28,50.16,50.27,939735.0,48.9609,49.078,48.9609,49.0682,939735.0
2023-12-18 12:20:00,50.28,50.28,50.18,50.2,486756.0,49.078,49.078,48.9804,48.9999,486756.0
2023-12-18 12:25:00,50.2,50.22,50.15,50.2,467682.0,48.9999,49.0194,48.9511,48.9999,467682.0
2023-12-18 12:30:00,50.2,50.27,50.2,50.26,410518.0,48.9999,49.0682,48.9999,49.0585,410518.0
2023-12-18 12:35:00,50.27,50.27,50.19,50.24,341828.0,49.0682,49.0682,48.9901,49.039,341828.0
2023-12-18 12:40:00,50.23,50.24,50.17,50.18,260331.0,49.0292,49.039,48.9706,48.9804,260331.0
2023-12-18 12:45:00,50.18,50.21,50.15,50.19,396841.0,48.9804,49.0097,48.9511,48.9901,396841.0
2023-12-18 12:50:00,50.19,50.23,50.16,50.21,325141.0,48.9901,49.0292,48.9609,49.0097,325141.0
2023-12-18 12:55:00,50.2,50.24,50.18,50.23,437977.0,48.9999,49.039,48.9804,49.0292,437977.0
2023-12-18 13:00:00,50.24,50.27,50.14,50.16,627529.0,49.039,49.0682,48.9413,48.9609,627529.0
2023-12-18 13:05:00,50.16,50.27,50.16,50.23,377863.0,48.9609,49.0682,48.9609,49.0292,377863.0
2023-12-18 13:10:00,50.23,50.27,50.22,50.25,336975.0,49.0292,49.0682,49.0194,49.0487,336975.0
2023-12-18 13:15:00,50.25,50.32,50.22,50.3,560241.0,49.0487,49.117,49.0194,49.0975,560241.0
2023-12-18 13:20:00,50.3,50.35,50.29,50.34,413399.0,49.0975,49.1463,49.0878,49.1366,413399.0
2023-12-18 13:25:00,50.34,50.42,50.33,50.38,595793.0,49.1366,49.2146,49.1268,49.1756,595793.0
2023-12-18 13:30:00,50.38,50.45,50.38,50.4,385692.0,49.1756,49.2439,49.1756,49.1951,385692.0
2023-12-18 13:35:00,50.39,50.42,50.37,50.37,323180.0,49.1854,49.2146,49.1658,49.1658,323180.0
2023-12-18 13:40:00,50.37,50.4,50.32,50.37,337967.0,49.1658,49.1951,49.117,49.1658,337967.0
2023-12-18 13:45:00,50.37,50.42,50.36,50.42,341732.0,49.1658,49.2146,49.1561,49.2146,341732.0
2023-12-18 13:50:00,50.41,50.46,50.41,50.43,262170.0,49.2049,49.2537,49.2049,49.2244,262170.0
2023-12-18 13:55:00,50.44,50.44,50.38,50.44,172157.0,49.2342,49.2342,49.1756,49.2342,172157.0
2023-12-18 14:00:00,50.43,50.46,50.4,50.44,284741.0,49.2244,49.2537,49.1951,49.2342,284741.0
2023-12-18 14:05:00,50.45,50.49,50.4,50.45,507726.0,49.2439,49.283,49.1951,49.2439,507726.0
2023-12-18 14:10:00,50.45,50.53,50.44,50.49,513210.0,49.2439,49.322,49.2342,49.283,513210.0
2023-12-18 14:15:00,50.49,50.51,50.43,50.46,294414.0,49.283,49.3025,49.2244,49.2537,294414.0
2023-12-18 14:20:00,50.46,50.59,50.45,50.55,650988.0,49.2537,49.3806,49.2439,49.3415,650988.0
2023-12-18 14:25:00,50.55,50.56,50.44,50.45,1344401.0,49.3415,49.3513,49.2342,49.2439,1344401.0
2023-12-18 14:30:00,50.45,50.46,50.37,50.41,1368061.0,49.2439,49.2537,49.1658,49.2049,1368061.0
2023-12-18 14:35:00,50.41,50.51,50.39,50.51,433156.0,49.2049,49.3025,49.1854,49.3025,433156.0
2023-12-18 14:40:00,50.51,50.58,50.5,50.56,375086.0,49.3025,49.3708,49.2927,49.3513,375086.0
2023-12-18 14:45:00,50.56,50.57,50.48,50.54,525981.0,49.3513,49.3611,49.2732,49.3318,525981.0
2023-12-18 14:50:00,50.54,50.6,50.53,50.6,454681.0,49.3318,49.3903,49.322,49.3903,454681.0
2023-12-18 14:55:00,50.6,50.6,50.47,50.48,439056.0,49.3903,49.3903,49.2635,49.2732,439056.0
2023-12-18 15:00:00,50.48,50.54,50.4,50.53,914659.0,49.2732,49.3318,49.1951,49.322,914659.0
2023-12-18 15:05:00,50.54,50.57,50.49,50.5,412896.0,49.3318,49.3611,49.283,49.2927,412896.0
2023-12-18 15:10:00,50.51,50.52,50.46,50.48,360532.0,49.3025,49.3123,49.2537,49.2732,360532.0
2023-12-18 15:15:00,50.48,50.55,50.47,50.53,304983.0,49.2732,49.3415,49.2635,49.322,304983.0
2023-12-18 15:20:00,50.52,50.59,50.52,50.56,476736.0,49.3123,49.3806,49.3123,49.3513,476736.0
2023-12-18 15:25:00,50.55,50.57,50.52,50.56,323171.0,49.3415,49.3611,49.3123,49.3513,323171.0
2023-12-18 15:30:00,50.57,50.57,50.51,50.52,462549.0,49.3611,49.3611,49.3025,49.3123,462549.0
2023-12-18 15:35:00,50.51,50.52,50.41,50.45,648103.0,49.3025,49.3123,49.2049,49.2439,648103.0
2023-12-18 15:40:00,50.44,50.49,50.36,50.42,991171.0,49.2342,49.283,49.1561,49.2146,991171.0
2023-12-18 15:45:00,50.42,50.49,50.38,50.48,751781.0,49.2146,49.283,49.1756,49.2732,751781.0
2023-12-18 15:50:00,50.48,50.51,50.41,50.46,870638.0,49.2732,49.3025,49.2049,49.2537,870638.0
2023-12-18 15:55:00,50.45,50.45,50.28,50.29,1358213.0,49.2439,49.2439,49.078,49.0878,1358213.0
2023-12-19 09:30:00,50.42,50.74,50.35,50.61,2517027.0,49.2146,49.527,49.1463,49.4001,2517027.0
2023-12-19 09:35:00,50.61,50.7,50.42,50.7,1619338.0,49.4001,49.488,49.2146,49.488,1619338.0
2023-12-19 09:40:00,50.7,50.8,50.55,50.73,1629543.0,49.488,49.5856,49.3415,49.5172,1629543.0
2023-12-19 09:45:00,50.73,50.76,50.44,50.5,1708615.0,49.5172,49.5465,49.2342,49.2927,1708615.0
2023-12-19 09:50:00,50.51,50.66,50.46,50.65,1574409.0,49.3025,49.4489,49.2537,49.4391,1574409.0
2023-12-19 09:55:00,50.65,50.75,50.59,50.66,1348239.0,49.4391,49.5368,49.3806,49.4489,1348239.0
2023-12-19 10:00:00,50.66,50.67,50.42,50.57,1509425.0,49.4489,49.4587,49.2146,49.3611,1509425.0
2023-12-19 10:05:00,50.56,50.67,50.5,50.62,771408.0,49.3513,49.4587,49.2927,49.4099,771408.0
2023-12-19 10:10:00,50.62,50.77,50.6,50.73,853143.0,49.4099,49.5563,49.3903,49.5172,853143.0
2023-12-19 10:15:00,50.74,50.8,50.67,50.77,868733.0,49.527,49.5856,49.4587,49.5563,868733.0
2023-12-19 10:20:00,50.77,50.8,50.69,50.75,673860.0,49.5563,49.5856,49.4782,49.5368,673860.0
2023-12-19 10:25:00,50.74,50.81,50.7,50.76,820860.0,49.527,49.5953,49.488,49.5465,820860.0
2023-12-19 10:30:00,50.77,50.85,50.75,50.81,920885.0,49.5563,49.6344,49.5368,49.5953,920885.0
2023-12-19 10:35:00,50.82,50.88,50.61,50.64,1133143.0,49.6051,49.6637,49.4001,49.4294,1133143.0
2023-12-19 10:40:00,50.63,50.67,50.52,50.62,1039388.0,49.4196,49.4587,49.3123,49.4099,1039388.0
2023-12-19 10:45:00,50.61,50.74,50.53,50.74,1228825.0,49.4001,49.527,49.322,49.527,1228825.0
2023-12-19 10:50:00,50.73,50.83,50.72,50.8,967529.0,49.5172,49.6148,49.5075,49.5856,967529.0
2023-12-19 10:55:00,50.8,50.85,50.78,50.84,840642.0,49.5856,49.6344,49.566,49.6246,840642.0
2023-12-19 11:00:00,50.85,50.91,50.72,50.9,942788.0,49.6344,49.6929,49.5075,49.6832,942788.0
2023-12-19 11:05:00,50.9,50.95,50.85,50.92,586776.0,49.6832,49.732,49.6344,49.7027,586776.0
2023-12-19 11:10:00,50.93,50.95,50.87,50.9,408076.0,49.7125,49.732,49.6539,49.6832,408076.0
2023-12-19 11:15:00,50.9,50.92,50.84,50.86,501996.0,49.6832,49.7027,49.6246,49.6441,501996.0
2023-12-19 11:20:00,50.86,50.89,50.71,50.77,695731.0,49.6441,49.6734,49.4977,49.5563,695731.0
2023-12-19 11:25:00,50.77,50.87,50.73,50.82,690140.0,49.5563,49.6539,49.5172,49.6051,690140.0
2023-12-19 11:30:00,50.82,50.87,50.73,50.79,513431.0,49.6051,49.6539,49.5172,49.5758,513431.0
2023-12-19 11:35:00,50.79,50.85,50.76,50.85,344546.0,49.5758,49.6344,49.5465,49.6344,344546.0
2023-12-19 11:40:00,50.85,50.92,50.84,50.91,661716.0,49.6344,49.7027,49.6246,49.6929,661716.0
2023-12-19 11:45:00,50.92,50.93,50.83,50.83,427435.0,49.7027,49.7125,49.6148,49.6148,427435.0
2023-12-19 11:50:00,50.82,50.85,50.67,50.79,903659.0,49.6051,49.6344,49.4587,49.5758,903659.0
2023-12-19 11:55:00,50.8,50.8,50.67,50.67,515263.0,49.5856,49.5856,49.4587,49.4587,515263.0
2023-12-19 12:00:00,50.67,50.7,50.57,50.66,643935.0,49.4587,49.488,49.3611,49.4489,643935.0
2023-12-19 12:05:00,50.66,50.72,50.59,50.61,509163.0,49.4489,49.5075,49.3806,49.4001,509163.0
2023-12-19 12:10:00,50.61,50.62,50.53,50.61,445785.0,49.4001,49.4099,49.322,49.4001,445785.0
2023-12-19 12:15:00,50.61,50.67,50.58,50.63,404597.0,49.4001,49.4587,49.3708,49.4196,404597.0
2023-12-19 12:20:00,50.64,50.7,50.61,50.68,404922.0,49.4294,49.488,49.4001,49.4684,404922.0
2023-12-19 12:25:00,50.69,50.73,50.67,50.7,382115.0,49.4782,49.5172,49.4587,49.488,382115.0
2023-12-19 12:30:00,50.69,50.77,50.68,50.76,453604.0,49.4782,49.5563,49.4684,49.5465,453604.0
2023-12-19 12:35:00,50.76,50.77,50.7,50.75,335736.0,49.5465,49.5563,49.488,49.5368,335736.0
2023-12-19 12:40:00,50.74,50.78,50.69,50.77,277386.0,49.527,49.566,49.4782,49.5563,277386.0
2023-12-19 12:45:00,50.78,50.84,50.77,50.79,443294.0,49.566,49.6246,49.5563,49.5758,443294.0
2023-12-19 12:50:00,50.79,50.86,50.79,50.82,470079.0,49.5758,49.6441,49.5758,49.6051,470079.0
2023-12-19 12:55:00,50.82,50.83,50.77,50.79,511876.0,49.6051,49.6148,49.5563,49.5758,511876.0
2023-12-19 13:00:00,50.79,50.81,50.69,50.76,708642.0,49.5758,49.5953,49.4782,49.5465,708642.0
2023-12-19 13:05:00,50.76,50.77,50.57,50.59,951562.0,49.5465,49.5563,49.3611,49.3806,951562.0
2023-12-19 13:10:00,50.59,50.69,50.53,50.68,562409.0,49.3806,49.4782,49.322,49.4684,562409.0
2023-12-19 13:15:00,50.69,50.69,50.59,50.64,407807.0,49.4782,49.4782,49.3806,49.4294,407807.0
2023-12-19 13:20:00,50.63,50.69,50.62,50.68,301888.0,49.4196,49.4782,49.4099,49.4684,301888.0
2023-12-19 13:25:00,50.68,50.76,50.67,50.75,468873.0,49.4684,49.5465,49.4587,49.5368,468873.0
2023-12-19 13:30:00,50.76,50.8,50.71,50.76,541033.0,49.5465,49.5856,49.4977,49.5465,541033.0
2023-12-19 13:35:00,50.76,50.81,50.66,50.8,575158.0,49.5465,49.5953,49.4489,49.5856,575158.0
2023-12-19 13:40:00,50.8,50.84,50.8,50.83,513470.0,49.5856,49.6246,49.5856,49.6148,513470.0
2023-12-19 13:45:00,50.82,50.88,50.81,50.85,727865.0,49.6051,49.6637,49.5953,49.6344,727865.0
2023-12-19 13:50:00,50.85,50.87,50.78,50.79,546628.0,49.6344,49.6539,49.566,49.5758,546628.0
2023-12-19 13:55:00,50.79,50.8,50.71,50.77,537972.0,49.5758,49.5856,49.4977,49.5563,537972.0
2023-12-19 14:00:00,50.78,50.85,50.77,50.84,353148.0,49.566,49.6344,49.5563,49.6246,353148.0
2023-12-19 14:05:00,50.84,50.88,50.82,50.88,371017.0,49.6246,49.6637,49.6051,49.6637,371017.0
2023-12-19 14:10:00,50.88,50.92,50.8,50.82,685476.0,49.6637,49.7027,49.5856,49.6051,685476.0
2023-12-19 14:15:00,50.81,50.91,50.8,50.9,457378.0,49.5953,49.6929,49.5856,49.6832,457378.0
2023-12-19 14:20:00,50.89,50.89,50.8,50.84,422816.0,49.6734,49.6734,49.5856,49.6246,422816.0
2023-12-19 14:25:00,50.83,50.89,50.82,50.88,393815.0,49.6148,49.6734,49.6051,49.6637,393815.0
2023-12-19 14:30:00,50.88,50.9,50.84,50.9,364092.0,49.6637,49.6832,49.6246,49.6832,364092.0
2023-12-19 14:35:00,50.9,50.9,50.85,50.88,254990.0,49.6832,49.6832,49.6344,49.6637,254990.0
2023-12-19 14:40:00,50.87,50.87,50.76,50.84,661374.0,49.6539,49.6539,49.5465,49.6246,661374.0
2023-12-19 14:45:00,50.83,50.86,50.8,50.83,312686.0,49.6148,49.6441,49.5856,49.6148,312686.0
2023-12-19 14:50:00,50.83,50.88,50.79,50.86,226608.0,49.6148,49.6637,49.5758,49.6441,226608.0
2023-12-19 14:55:00,50.86,50.87,50.83,50.84,336083.0,49.6441,49.6539,49.6148,49.6246,336083.0
2023-12-19 15:00:00,50.84,50.88,50.8,50.81,418413.0,49.6246,49.6637,49.5856,49.5953,418413.0
2023-12-19 15:05:00,50.81,50.82,50.7,50.77,864944.0,49.5953,49.6051,49.488,49.5563,864944.0
2023-12-19 15:10:00,50.76,50.86,50.74,50.84,562538.0,49.5465,49.6441,49.527,49.6246,562538.0
2023-12-19 15:15:00,50.85,50.88,50.82,50.84,478357.0,49.6344,49.6637,49.6051,49.6246,478357.0
2023-12-19 15:20:00,50.84,50.88,50.8,50.81,451856.0,49.6246,49.6637,49.5856,49.5953,451856.0
2023-12-19 15:25:00,50.81,50.82,50.73,50.82,513668.0,49.5953,49.6051,49.5172,49.6051,513668.0
2023-12-19 15:30:00,50.82,50.86,50.79,50.84,571192.0,49.6051,49.6441,49.5758,49.6246,571192.0
2023-12-19 15:35:00,50.84,50.85,50.81,50.83,245711.0,49.6246,49.6344,49.5953,49.6148,245711.0
2023-12-19 15:40:00,50.83,50.91,50.82,50.84,936498.0,49.6148,49.6929,49.6051,49.6246,936498.0
2023-12-19 15:45:00,50.84,50.84,50.74,50.75,659203.0,49.6246,49.6246,49.527,49.5368,659203.0
2023-12-19 15:50:00,50.75,50.93,50.75,50.88,1562822.0,49.5368,49.7125,49.5368,49.6637,1562822.0
2023-12-19 15:55:00,50.87,51.06,50.87,51.02,1676049.0,49.6539,49.8393,49.6539,49.8003,1676049.0
2023-12-20 09:30:00,50.48,50.56,50.34,50.54,2057637.0,49.5,49.5785,49.3628,49.5589,2057637.0
2023-12-20 09:35:00,50.54,50.67,50.52,50.64,1418853.0,49.5589,49.6863,49.5393,49.6569,1418853.0
2023-12-20 09:40:00,50.64,50.79,50.61,50.71,1562662.0,49.6569,49.804,49.6275,49.7256,1562662.0
2023-12-20 09:45:00,50.71,50.75,50.67,50.73,861934.0,49.7256,49.7648,49.6863,49.7452,861934.0
2023-12-20 09:50:00,50.74,50.78,50.71,50.77,781253.0,49.755,49.7942,49.7256,49.7844,781253.0
2023-12-20 09:55:00,50.77,50.82,50.72,50.77,747986.0,49.7844,49.8334,49.7354,49.7844,747986.0
2023-12-20 10:00:00,50.76,50.89,50.72,50.85,1363146.0,49.7746,49.9021,49.7354,49.8629,1363146.0
2023-12-20 10:05:00,50.85,50.96,50.85,50.93,1312926.0,49.8629,49.9707,49.8629,49.9413,1312926.0
2023-12-20 10:10:00,50.93,50.95,50.85,50.91,607615.0,49.9413,49.9609,49.8629,49.9217,607615.0
2023-12-20 10:15:00,50.91,51.04,50.89,50.99,1472682.0,49.9217,50.0492,49.9021,50.0001,1472682.0
2023-12-20 10:20:00,50.99,51.09,50.97,51.09,693286.0,50.0001,50.0982,49.9805,50.0982,693286.0
2023-12-20 10:25:00,51.09,51.1,51.03,51.08,684900.0,50.0982,50.108,50.0394,50.0884,684900.0
2023-12-20 10:30:00,51.08,51.27,51.08,51.18,1489536.0,50.0884,50.2747,50.0884,50.1864,1489536.0
2023-12-20 10:35:00,51.18,51.19,51.1,51.12,763008.0,50.1864,50.1963,50.108,50.1276,763008.0
2023-12-20 10:40:00,51.12,51.23,51.09,51.19,797175.0,50.1276,50.2355,50.0982,50.1963,797175.0
2023-12-20 10:45:00,51.19,51.2,51.02,51.06,789450.0,50.1963,50.2061,50.0296,50.0688,789450.0
2023-12-20 10:50:00,51.06,51.1,50.95,50.95,736703.0,50.0688,50.108,49.9609,49.9609,736703.0
2023-12-20 10:55:00,50.95,51.09,50.95,51.08,774073.0,49.9609,50.0982,49.9609,50.0884,774073.0
2023-12-20 11:00:00,51.07,51.11,51.01,51.02,556888.0,50.0786,50.1178,50.0197,50.0296,556888.0
2023-12-20 11:05:00,51.03,51.05,50.93,50.94,693090.0,50.0394,50.059,49.9413,49.9511,693090.0
2023-12-20 11:10:00,50.95,51.02,50.91,50.92,522695.0,49.9609,50.0296,49.9217,49.9315,522695.0
2023-12-20 11:15:00,50.91,51.08,50.88,51.08,583104.0,49.9217,50.0884,49.8923,50.0884,583104.0
2023-12-20 11:20:00,51.07,51.1,51.03,51.06,548735.0,50.0786,50.108,50.0394,50.0688,548735.0
2023-12-20 11:25:00,51.06,51.08,50.92,50.98,533141.0,50.0688,50.0884,49.9315,49.9903,533141.0
2023-12-20 11:30:00,50.99,51.0,50.86,50.89,846114.0,50.0001,50.0099,49.8727,49.9021,846114.0
2023-12-20 11:35:00,50.89,50.99,50.88,50.93,539398.0,49.9021,50.0001,49.8923,49.9413,539398.0
2023-12-20 11:40:00,50.94,50.96,50.89,50.94,357636.0,49.9511,49.9707,49.9021,49.9511,357636.0
2023-12-20 11:45:00,50.93,51.03,50.93,51.0,480728.0,49.9413,50.0394,49.9413,50.0099,480728.0
2023-12-20 11:50:00,51.0,51.07,50.99,51.01,403974.0,50.0099,50.0786,50.0001,50.0197,403974.0
2023-12-20 11:55:00,51.01,51.02,50.94,50.98,353183.0,50.0197,50.0296,49.9511,49.9903,353183.0
2023-12-20 12:00:00,50.98,51.11,50.97,51.05,521545.0,49.9903,50.1178,49.9805,50.059,521545.0
2023-12-20 12:05:00,51.04,51.06,50.99,51.0,306498.0,50.0492,50.0688,50.0001,50.0099,306498.0
2023-12-20 12:10:00,50.99,51.08,50.98,51.01,297960.0,50.0001,50.0884,49.9903,50.0197,297960.0
2023-12-20 12:15:00,51.01,51.04,50.97,51.02,177312.0,50.0197,50.0492,49.9805,50.0296,177312.0
2023-12-20 12:20:00,51.02,51.05,50.98,51.03,170804.0,50.0296,50.059,49.9903,50.0394,170804.0
2023-12-20 12:25:00,51.03,51.05,50.98,51.0,169303.0,50.0394,50.059,49.9903,50.0099,169303.0
2023-12-20 12:30:00,51.0,51.02,50.81,50.92,726580.0,50.0099,50.0296,49.8236,49.9315,726580.0
2023-12-20 12:35:00,50.93,50.98,50.9,50.97,347723.0,49.9413,49.9903,49.9119,49.9805,347723.0
2023-12-20 12:40:00,50.97,51.08,50.95,51.06,400945.0,49.9805,50.0884,49.9609,50.0688,400945.0
2023-12-20 12:45:00,51.06,51.08,51.0,51.05,300594.0,50.0688,50.0884,50.0099,50.059,300594.0
2023-12-20 12:50:00,51.05,51.09,51.02,51.08,375558.0,50.059,50.0982,50.0296,50.0884,375558.0
2023-12-20 12:55:00,51.08,51.18,51.07,51.16,573117.0,50.0884,50.1864,50.0786,50.1668,573117.0
2023-12-20 13:00:00,51.15,51.17,51.03,51.15,825969.0,50.157,50.1766,50.0394,50.157,825969.0
2023-12-20 13:05:00,51.14,51.17,51.11,51.11,315303.0,50.1472,50.1766,50.1178,50.1178,315303.0
2023-12-20 13:10:00,51.11,51.19,51.09,51.11,473347.0,50.1178,50.1963,50.0982,50.1178,473347.0
2023-12-20 13:15:00,51.12,51.16,51.09,51.14,268388.0,50.1276,50.1668,50.0982,50.1472,268388.0
2023-12-20 13:20:00,51.15,51.16,51.09,51.12,148070.0,50.157,50.1668,50.0982,50.1276,148070.0
2023-12-20 13:25:00,51.12,51.16,51.11,51.13,184943.0,50.1276,50.1668,50.1178,50.1374,184943.0
2023-12-20 13:30:00,51.13,51.18,51.12,51.18,243201.0,50.1374,50.1864,50.1276,50.1864,243201.0
2023-12-20 13:35:00,51.18,51.18,51.09,51.1,248375.0,50.1864,50.1864,50.0982,50.108,248375.0
2023-12-20 13:40:00,51.1,51.13,50.97,51.03,894901.0,50.108,50.1374,49.9805,50.0394,894901.0
2023-12-20 13:45:00,51.02,51.08,50.99,51.01,406977.0,50.0296,50.0884,50.0001,50.0197,406977.0
2023-12-20 13:50:00,51.01,51.03,50.95,50.98,326663.0,50.0197,50.0394,49.9609,49.9903,326663.0
2023-12-20 13:55:00,50.97,50.98,50.88,50.96,490078.0,49.9805,49.9903,49.8923,49.9707,490078.0
2023-12-20 14:00:00,50.95,50.99,50.8,50.82,702274.0,49.9609,50.0001,49.8138,49.8334,702274.0
2023-12-20 14:05:00,50.82,50.87,50.81,50.85,442285.0,49.8334,49.8825,49.8236,49.8629,442285.0
2023-12-20 14:10:00,50.85,50.94,50.85,50.94,461377.0,49.8629,49.9511,49.8629,49.9511,461377.0
2023-12-20 14:15:00,50.94,50.94,50.84,50.85,384661.0,49.9511,49.9511,49.853,49.8629,384661.0
2023-12-20 14:20:00,50.85,50.85,50.75,50.8,570733.0,49.8629,49.8629,49.7648,49.8138,570733.0
2023-12-20 14:25:00,50.79,50.82,50.68,50.7,784861.0,49.804,49.8334,49.6962,49.7158,784861.0
2023-12-20 14:30:00,50.7,50.71,50.49,50.59,1268349.0,49.7158,49.7256,49.5098,49.6079,1268349.0
2023-12-20 14:35:00,50.58,50.63,50.26,50.3,1948743.0,49.5981,49.6471,49.2843,49.3235,1948743.0
2023-12-20 14:40:00,50.29,50.44,50.16,50.17,1732134.0,49.3137,49.4608,49.1862,49.1961,1732134.0
2023-12-20 14:45:00,50.16,50.23,49.82,49.9,3004384.0,49.1862,49.2549,48.8528,48.9313,3004384.0
2023-12-20 14:50:00,49.9,49.93,49.12,49.61,4111381.0,48.9313,48.9607,48.1664,48.6469,4111381.0
2023-12-20 14:55:00,49.62,49.71,49.18,49.18,2542963.0,48.6567,48.745,48.2253,48.2253,2542963.0
2023-12-20 15:00:00,49.19,49.33,48.86,48.91,2845492.0,48.2351,48.3724,47.9115,47.9605,2845492.0
2023-12-20 15:05:00,48.9,49.02,48.7,49.01,2905275.0,47.9507,48.0684,47.7546,48.0586,2905275.0
2023-12-20 15:10:00,49.0,49.25,48.94,48.99,3007544.0,48.0488,48.2939,47.9899,48.039,3007544.0
2023-12-20 15:15:00,49.0,49.43,49.0,49.3,2374469.0,48.0488,48.4704,48.0488,48.3429,2374469.0
2023-12-20 15:20:00,49.3,49.36,49.0,49.01,1572542.0,48.3429,48.4018,48.0488,48.0586,1572542.0
2023-12-20 15:25:00,49.0,49.14,48.73,48.75,1905403.0,48.0488,48.186,47.784,47.8036,1905403.0
2023-12-20 15:30:00,48.75,49.0,48.69,48.82,1839315.0,47.8036,48.0488,47.7448,47.8723,1839315.0
2023-12-20 15:35:00,48.83,48.84,48.65,48.68,1702516.0,47.8821,47.8919,47.7056,47.735,1702516.0
2023-12-20 15:40:00,48.68,49.01,48.68,48.99,1440101.0,47.735,48.0586,47.735,48.039,1440101.0
2023-12-20 15:45:00,48.99,49.04,48.87,49.01,1550233.0,48.039,48.088,47.9213,48.0586,1550233.0
2023-12-20 15:50:00,49.01,49.12,48.8,48.96,2597044.0,48.0586,48.1664,47.8526,48.0095,2597044.0
2023-12-20 15:55:00,48.95,48.95,48.46,48.48,3951833.0,47.9997,47.9997,47.5192,47.5389,3951833.0
2023-12-21 09:30:00,49.89,50.2,49.79,49.97,3570091.0,48.9215,49.2255,48.8234,48.9999,3570091.0
2023-12-21 09:35:00,49.97,50.02,49.71,49.93,2439753.0,48.9999,49.049,48.745,48.9607,2439753.0
2023-12-21 09:40:00,49.94,49.97,49.69,49.95,1736264.0,48.9705,48.9999,48.7254,48.9803,1736264.0
2023-12-21 09:45:00,49.95,49.96,49.7,49.8,1384140.0,48.9803,48.9901,48.7352,48.8332,1384140.0
2023-12-21 09:50:00,49.8,49.93,49.76,49.77,1028433.0,48.8332,48.9607,48.794,48.8038,1028433.0
2023-12-21 09:55:00,49.76,49.8,49.55,49.62,1633095.0,48.794,48.8332,48.5881,48.6567,1633095.0
2023-12-21 10:00:00,49.61,49.75,49.54,49.57,1481048.0,48.6469,48.7842,48.5783,48.6077,1481048.0
2023-12-21 10:05:00,49.56,49.57,49.19,49.23,1986179.0,48.5979,48.6077,48.2351,48.2743,1986179.0
2023-12-21 10:10:00,49.24,49.63,49.24,49.55,1355579.0,48.2841,48.6665,48.2841,48.5881,1355579.0
2023-12-21 10:15:00,49.56,49.74,49.44,49.67,1086421.0,48.5979,48.7744,48.4802,48.7058,1086421.0
2023-12-21 10:20:00,49.67,49.96,49.66,49.91,1379063.0,48.7058,48.9901,48.696,48.9411,1379063.0
2023-12-21 10:25:00,49.91,49.92,49.44,49.49,1570997.0,48.9411,48.9509,48.4802,48.5293,1570997.0
2023-12-21 10:30:00,49.48,49.74,49.46,49.72,1149915.0,48.5194,48.7744,48.4998,48.7548,1149915.0
2023-12-21 10:35:00,49.73,49.8,49.56,49.59,975637.0,48.7646,48.8332,48.5979,48.6273,975637.0
2023-12-21 10:40:00,49.59,49.7,49.49,49.62,797174.0,48.6273,48.7352,48.5293,48.6567,797174.0
2023-12-21 10:45:00,49.63,49.72,49.59,49.62,599791.0,48.6665,48.7548,48.6273,48.6567,599791.0
2023-12-21 10:50:00,49.61,49.61,49.36,49.4,982310.0,48.6469,48.6469,48.4018,48.441,982310.0
2023-12-21 10:55:00,49.39,49.46,49.34,49.45,590405.0,48.4312,48.4998,48.3822,48.49,590405.0
2023-12-21 11:00:00,49.45,49.67,49.39,49.6,921714.0,48.49,48.7058,48.4312,48.6371,921714.0
2023-12-21 11:05:00,49.61,49.67,49.37,49.43,669559.0,48.6469,48.7058,48.4116,48.4704,669559.0
2023-12-21 11:10:00,49.43,49.56,49.39,49.55,523440.0,48.4704,48.5979,48.4312,48.5881,523440.0
2023-12-21 11:15:00,49.55,49.59,49.35,49.47,660095.0,48.5881,48.6273,48.392,48.5096,660095.0
2023-12-21 11:20:00,49.45,49.6,49.39,49.55,464131.0,48.49,48.6371,48.4312,48.5881,464131.0
2023-12-21 11:25:00,49.55,49.67,49.46,49.66,655257.0,48.5881,48.7058,48.4998,48.696,655257.0
2023-12-21 11:30:00,49.66,49.69,49.57,49.66,456160.0,48.696,48.7254,48.6077,48.696,456160.0
2023-12-21 11:35:00,49.67,49.87,49.66,49.75,1213284.0,48.7058,48.9019,48.696,48.7842,1213284.0
2023-12-21 11:40:00,49.75,49.77,49.66,49.7,472708.0,48.7842,48.8038,48.696,48.7352,472708.0
2023-12-21 11:45:00,49.69,49.8,49.69,49.76,472556.0,48.7254,48.8332,48.7254,48.794,472556.0
2023-12-21 11:50:00,49.76,49.77,49.63,49.64,590040.0,48.794,48.8038,48.6665,48.6763,590040.0
2023-12-21 11:55:00,49.64,49.64,49.46,49.51,670809.0,48.6763,48.6763,48.4998,48.5489,670809.0
2023-12-21 12:00:00,49.5,49.5,49.2,49.21,1392295.0,48.5391,48.5391,48.2449,48.2547,1392295.0
2023-12-21 12:05:00,49.22,49.37,49.1,49.11,1343019.0,48.2645,48.4116,48.1468,48.1566,1343019.0
2023-12-21 12:10:00,49.12,49.27,49.1,49.16,856295.0,48.1664,48.3135,48.1468,48.2057,856295.0
2023-12-21 12:15:00,49.16,49.28,49.12,49.2,675390.0,48.2057,48.3233,48.1664,48.2449,675390.0
2023-12-21 12:20:00,49.2,49.22,49.08,49.2,724393.0,48.2449,48.2645,48.1272,48.2449,724393.0
2023-12-21 12:25:00,49.2,49.21,49.09,49.17,364534.0,48.2449,48.2547,48.137,48.2155,364534.0
2023-12-21 12:30:00,49.17,49.4,49.14,49.18,880131.0,48.2155,48.441,48.186,48.2253,880131.0
2023-12-21 12:35:00,49.19,49.3,49.12,49.21,523209.0,48.2351,48.3429,48.1664,48.2547,523209.0
2023-12-21 12:40:00,49.21,49.34,49.15,49.23,579547.0,48.2547,48.3822,48.1959,48.2743,579547.0
2023-12-21 12:45:00,49.23,49.27,49.19,49.22,315709.0,48.2743,48.3135,48.2351,48.2645,315709.0
2023-12-21 12:50:00,49.23,49.28,49.1,49.12,548575.0,48.2743,48.3233,48.1468,48.1664,548575.0
2023-12-21 12:55:00,49.12,49.16,49.03,49.14,603457.0,48.1664,48.2057,48.0782,48.186,603457.0
2023-12-21 13:00:00,49.14,49.4,49.13,49.36,914350.0,48.186,48.441,48.1762,48.4018,914350.0
2023-12-21 13:05:00,49.35,49.4,49.21,49.29,525330.0,48.392,48.441,48.2547,48.3331,525330.0
2023-12-21 13:10:00,49.28,49.41,49.24,49.27,463180.0,48.3233,48.4508,48.2841,48.3135,463180.0
2023-12-21 13:15:00,49.27,49.28,48.94,48.96,1006703.0,48.3135,48.3233,47.9899,48.0095,1006703.0
2023-12-21 13:20:00,48.97,49.44,48.95,49.37,1280904.0,48.0193,48.4802,47.9997,48.4116,1280904.0
2023-12-21 13:25:00,49.38,49.41,49.25,49.39,418272.0,48.4214,48.4508,48.2939,48.4312,418272.0
2023-12-21 13:30:00,49.39,49.5,49.35,49.39,925658.0,48.4312,48.5391,48.392,48.4312,925658.0
2023-12-21 13:35:00,49.39,49.4,49.28,49.3,432879.0,48.4312,48.441,48.3233,48.3429,432879.0
2023-12-21 13:40:00,49.29,49.42,49.24,49.34,442561.0,48.3331,48.4606,48.2841,48.3822,442561.0
2023-12-21 13:45:00,49.34,49.47,49.32,49.38,421678.0,48.3822,48.5096,48.3626,48.4214,421678.0
2023-12-21 13:50:00,49.38,49.5,49.33,49.46,533456.0,48.4214,48.5391,48.3724,48.4998,533456.0
2023-12-21 13:55:00,49.45,49.53,49.4,49.52,366495.0,48.49,48.5685,48.441,48.5587,366495.0
2023-12-21 14:00:00,49.52,49.55,49.44,49.5,437208.0,48.5587,48.5881,48.4802,48.5391,437208.0
2023-12-21 14:05:00,49.5,49.53,49.44,49.46,312294.0,48.5391,48.5685,48.4802,48.4998,312294.0
2023-12-21 14:10:00,49.45,49.53,49.39,49.43,434891.0,48.49,48.5685,48.4312,48.4704,434891.0
2023-12-21 14:15:00,49.43,49.63,49.4,49.58,526766.0,48.4704,48.6665,48.441,48.6175,526766.0
2023-12-21 14:20:00,49.59,49.59,49.42,49.43,425025.0,48.6273,48.6273,48.4606,48.4704,425025.0
2023-12-21 14:25:00,49.43,49.53,49.41,49.52,284146.0,48.4704,48.5685,48.4508,48.5587,284146.0
2023-12-21 14:30:00,49.52,49.63,49.46,49.62,428520.0,48.5587,48.6665,48.4998,48.6567,428520.0
2023-12-21 14:35:00,49.63,49.69,49.53,49.65,493424.0,48.6665,48.7254,48.5685,48.6861,493424.0
2023-12-21 14:40:00,49.64,49.73,49.63,49.71,454148.0,48.6763,48.7646,48.6665,48.745,454148.0
2023-12-21 14:45:00,49.7,49.76,49.61,49.62,468810.0,48.7352,48.794,48.6469,48.6567,468810.0
2023-12-21 14:50:00,49.62,49.69,49.56,49.57,365326.0,48.6567,48.7254,48.5979,48.6077,365326.0
2023-12-21 14:55:00,49.58,49.59,49.41,49.56,612059.0,48.6175,48.6273,48.4508,48.5979,612059.0
2023-12-21 15:00:00,49.55,49.61,49.46,49.55,357677.0,48.5881,48.6469,48.4998,48.5881,357677.0
2023-12-21 15:05:00,49.56,49.6,49.46,49.52,475960.0,48.5979,48.6371,48.4998,48.5587,475960.0
2023-12-21 15:10:00,49.53,49.71,49.5,49.68,550018.0,48.5685,48.745,48.5391,48.7156,550018.0
2023-12-21 15:15:00,49.68,49.77,49.64,49.76,516879.0,48.7156,48.8038,48.6763,48.794,516879.0
2023-12-21 15:20:00,49.75,49.83,49.74,49.81,758048.0,48.7842,48.8627,48.7744,48.843,758048.0
2023-12-21 15:25:00,49.81,50.04,49.78,50.03,1198802.0,48.843,49.0686,48.8136,49.0588,1198802.0
2023-12-21 15:30:00,50.04,50.07,49.94,50.03,747040.0,49.0686,49.098,48.9705,49.0588,747040.0
2023-12-21 15:35:00,50.03,50.15,49.99,50.09,815556.0,49.0588,49.1764,49.0195,49.1176,815556.0
2023-12-21 15:40:00,50.09,50.14,50.03,50.05,582262.0,49.1176,49.1666,49.0588,49.0784,582262.0
2023-12-21 15:45:00,50.05,50.17,50.03,50.13,521948.0,49.0784,49.1961,49.0588,49.1568,521948.0
2023-12-21 15:50:00,50.12,50.27,50.06,50.21,1673752.0,49.147,49.2941,49.0882,49.2353,1673752.0
2023-12-21 15:55:00,50.2,50.24,50.11,50.15,1727456.0,49.2255,49.2647,49.1372,49.1764,1727456.0
2023-12-22 09:30:00,50.6,50.78,50.55,50.57,2360141.0,49.6177,49.7942,49.5687,49.5883,2360141.0
2023-12-22 09:35:00,50.57,50.67,50.49,50.64,1814656.0,49.5883,49.6863,49.5098,49.6569,1814656.0
2023-12-22 09:40:00,50.64,50.89,50.59,50.86,2293190.0,49.6569,49.9021,49.6079,49.8727,2293190.0
2023-12-22 09:45:00,50.87,50.9,50.75,50.84,1214820.0,49.8825,49.9119,49.7648,49.853,1214820.0
2023-12-22 09:50:00,50.85,50.94,50.83,50.84,935579.0,49.8629,49.9511,49.8432,49.853,935579.0
2023-12-22 09:55:00,50.85,50.93,50.74,50.78,902943.0,49.8629,49.9413,49.755,49.7942,902943.0
2023-12-22 10:00:00,50.79,50.86,50.63,50.8,1196124.0,49.804,49.8727,49.6471,49.8138,1196124.0
2023-12-22 10:05:00,50.81,50.89,50.65,50.78,1093100.0,49.8236,49.9021,49.6667,49.7942,1093100.0
2023-12-22 10:10:00,50.78,50.85,50.7,50.82,691116.0,49.7942,49.8629,49.7158,49.8334,691116.0
2023-12-22 10:15:00,50.82,50.83,50.72,50.76,456721.0,49.8334,49.8432,49.7354,49.7746,456721.0
2023-12-22 10:20:00,50.75,50.77,50.62,50.67,787892.0,49.7648,49.7844,49.6373,49.6863,787892.0
2023-12-22 10:25:00,50.67,50.83,50.6,50.8,638509.0,49.6863,49.8432,49.6177,49.8138,638509.0
2023-12-22 10:30:00,50.81,50.85,50.77,50.82,714508.0,49.8236,49.8629,49.7844,49.8334,714508.0
2023-12-22 10:35:00,50.81,50.88,50.65,50.78,926519.0,49.8236,49.8923,49.6667,49.7942,926519.0
2023-12-22 10:40:00,50.78,50.87,50.78,50.84,615419.0,49.7942,49.8825,49.7942,49.853,615419.0
2023-12-22 10:45:00,50.84,50.87,50.75,50.75,426455.0,49.853,49.8825,49.7648,49.7648,426455.0
2023-12-22 10:50:00,50.75,50.77,50.69,50.75,485300.0,49.7648,49.7844,49.706,49.7648,485300.0
2023-12-22 10:55:00,50.74,50.76,50.53,50.53,1042847.0,49.755,49.7746,49.5491,49.5491,1042847.0
2023-12-22 11:00:00,50.54,50.58,50.31,50.46,1666912.0,49.5589,49.5981,49.3333,49.4804,1666912.0
2023-12-22 11:05:00,50.47,50.54,50.3,50.53,1297685.0,49.4902,49.5589,49.3235,49.5491,1297685.0
2023-12-22 11:10:00,50.54,50.59,50.47,50.55,606489.0,49.5589,49.6079,49.4902,49.5687,606489.0
2023-12-22 11:15:00,50.55,50.59,50.48,50.55,393445.0,49.5687,49.6079,49.5,49.5687,393445.0
2023-12-22 11:20:00,50.55,50.65,50.51,50.53,566670.0,49.5687,49.6667,49.5295,49.5491,566670.0
2023-12-22 11:25:00,50.52,50.6,50.47,50.57,472752.0,49.5393,49.6177,49.4902,49.5883,472752.0
2023-12-22 11:30:00,50.57,50.7,50.56,50.63,571029.0,49.5883,49.7158,49.5785,49.6471,571029.0
2023-12-22 11:35:00,50.62,50.62,50.5,50.55,457852.0,49.6373,49.6373,49.5196,49.5687,457852.0
2023-12-22 11:40:00,50.55,50.55,50.42,50.49,437358.0,49.5687,49.5687,49.4412,49.5098,437358.0
2023-12-22 11:45:00,50.48,50.54,50.42,50.47,476033.0,49.5,49.5589,49.4412,49.4902,476033.0
2023-12-22 11:50:00,50.47,50.52,50.41,50.48,317257.0,49.4902,49.5393,49.4314,49.5,317257.0
2023-12-22 11:55:00,50.48,50.54,50.46,50.48,373353.0,49.5,49.5589,49.4804,49.5,373353.0
2023-12-22 12:00:00,50.49,50.56,50.48,50.51,311704.0,49.5098,49.5785,49.5,49.5295,311704.0
2023-12-22 12:05:00,50.52,50.63,50.39,50.44,666386.0,49.5393,49.6471,49.4118,49.4608,666386.0
2023-12-22 12:10:00,50.44,50.47,50.35,50.36,503575.0,49.4608,49.4902,49.3726,49.3824,503575.0
2023-12-22 12:15:00,50.36,50.45,50.33,50.39,361645.0,49.3824,49.4706,49.3529,49.4118,361645.0
2023-12-22 12:20:00,50.39,50.39,50.28,50.34,451563.0,49.4118,49.4118,49.3039,49.3628,451563.0
2023-12-22 12:25:00,50.34,50.51,50.33,50.47,564573.0,49.3628,49.5295,49.3529,49.4902,564573.0
2023-12-22 12:30:00,50.48,50.51,50.4,50.48,361462.0,49.5,49.5295,49.4216,49.5,361462.0
2023-12-22 12:35:00,50.47,50.57,50.46,50.56,366006.0,49.4902,49.5883,49.4804,49.5785,366006.0
2023-12-22 12:40:00,50.56,50.6,50.54,50.6,330905.0,49.5785,49.6177,49.5589,49.6177,330905.0
2023-12-22 12:45:00,50.59,50.65,50.57,50.58,582938.0,49.6079,49.6667,49.5883,49.5981,582938.0
2023-12-22 12:50:00,50.59,50.63,50.54,50.62,328377.0,49.6079,49.6471,49.5589,49.6373,328377.0
2023-12-22 12:55:00,50.61,50.65,50.55,50.64,252077.0,49.6275,49.6667,49.5687,49.6569,252077.0
2023-12-22 13:00:00,50.63,50.66,50.57,50.65,644906.0,49.6471,49.6765,49.5883,49.6667,644906.0
2023-12-22 13:05:00,50.65,50.7,50.64,50.68,423495.0,49.6667,49.7158,49.6569,49.6962,423495.0
2023-12-22 13:10:00,50.67,50.74,50.66,50.72,558189.0,49.6863,49.755,49.6765,49.7354,558189.0
2023-12-22 13:15:00,50.72,50.74,50.67,50.69,399496.0,49.7354,49.755,49.6863,49.706,399496.0
2023-12-22 13:20:00,50.68,50.73,50.67,50.7,194543.0,49.6962,49.7452,49.6863,49.7158,194543.0
2023-12-22 13:25:00,50.7,50.74,50.67,50.7,335323.0,49.7158,49.755,49.6863,49.7158,335323.0
2023-12-22 13:30:00,50.69,50.75,50.69,50.73,300819.0,49.706,49.7648,49.706,49.7452,300819.0
2023-12-22 13:35:00,50.73,50.75,50.67,50.69,466234.0,49.7452,49.7648,49.6863,49.706,466234.0
2023-12-22 13:40:00,50.69,50.71,50.59,50.7,374107.0,49.706,49.7256,49.6079,49.7158,374107.0
2023-12-22 13:45:00,50.69,50.73,50.63,50.72,239728.0,49.706,49.7452,49.6471,49.7354,239728.0
2023-12-22 13:50:00,50.72,50.74,50.64,50.65,260270.0,49.7354,49.755,49.6569,49.6667,260270.0
2023-12-22 13:55:00,50.66,50.68,50.58,50.6,305016.0,49.6765,49.6962,49.5981,49.6177,305016.0
2023-12-22 14:00:00,50.6,50.62,50.43,50.44,596601.0,49.6177,49.6373,49.451,49.4608,596601.0
2023-12-22 14:05:00,50.44,50.46,50.15,50.25,1507448.0,49.4608,49.4804,49.1764,49.2745,1507448.0
2023-12-22 14:10:00,50.24,50.34,50.22,50.32,573895.0,49.2647,49.3628,49.2451,49.3431,573895.0
2023-12-22 14:15:00,50.32,50.32,49.95,50.11,1583821.0,49.3431,49.3431,48.9803,49.1372,1583821.0
2023-12-22 14:20:00,50.11,50.17,49.77,49.91,1336721.0,49.1372,49.1961,48.8038,48.9411,1336721.0
2023-12-22 14:25:00,49.91,49.95,49.77,49.83,935060.0,48.9411,48.9803,48.8038,48.8627,935060.0
2023-12-22 14:30:00,49.83,49.95,49.64,49.83,1950475.0,48.8627,48.9803,48.6763,48.8627,1950475.0
2023-12-22 14:35:00,49.83,50.08,49.81,49.98,1145756.0,48.8627,49.1078,48.843,49.0097,1145756.0
2023-12-22 14:40:00,49.98,50.25,49.98,50.23,1487419.0,49.0097,49.2745,49.0097,49.2549,1487419.0
2023-12-22 14:45:00,50.22,50.36,50.22,50.31,1274042.0,49.2451,49.3824,49.2451,49.3333,1274042.0
2023-12-22 14:50:00,50.3,50.44,50.28,50.38,742294.0,49.3235,49.4608,49.3039,49.402,742294.0
2023-12-22 14:55:00,50.38,50.45,50.37,50.45,551789.0,49.402,49.4706,49.3922,49.4706,551789.0
2023-12-22 15:00:00,50.45,50.5,50.29,50.42,1011788.0,49.4706,49.5196,49.3137,49.4412,1011788.0
2023-12-22 15:05:00,50.41,50.45,50.31,50.31,597637.0,49.4314,49.4706,49.3333,49.3333,597637.0
2023-12-22 15:10:00,50.32,50.43,50.32,50.41,547519.0,49.3431,49.451,49.3431,49.4314,547519.0
2023-12-22 15:15:00,50.41,50.41,50.29,50.36,548436.0,49.4314,49.4314,49.3137,49.3824,548436.0
2023-12-22 15:20:00,50.37,50.43,50.31,50.4,471794.0,49.3922,49.451,49.3333,49.4216,471794.0
2023-12-22 15:25:00,50.39,50.48,50.37,50.47,684112.0,49.4118,49.5,49.3922,49.4902,684112.0
2023-12-22 15:30:00,50.47,50.48,50.36,50.37,587012.0,49.4902,49.5,49.3824,49.3922,587012.0
2023-12-22 15:35:00,50.36,50.4,50.28,50.28,528426.0,49.3824,49.4216,49.3039,49.3039,528426.0
2023-12-22 15:40:00,50.29,50.3,50.18,50.29,859271.0,49.3137,49.3235,49.2059,49.3137,859271.0
2023-12-22 15:45:00,50.3,50.35,50.24,50.25,610302.0,49.3235,49.3726,49.2647,49.2745,610302.0
2023-12-22 15:50:00,50.25,50.4,50.22,50.36,1201256.0,49.2745,49.4216,49.2451,49.3824,1201256.0
2023-12-22 15:55:00,50.35,50.4,50.28,50.37,1340569.0,49.3726,49.4216,49.3039,49.3922,1340569.0
2023-12-26 09:30:00,50.64,50.85,50.62,50.84,2257623.0,49.6569,49.8629,49.6373,49.853,2257623.0
2023-12-26 09:35:00,50.84,50.92,50.8,50.82,1420662.0,49.853,49.9315,49.8138,49.8334,1420662.0
2023-12-26 09:40:00,50.82,51.03,50.81,50.94,1915110.0,49.8334,50.0394,49.8236,49.9511,1915110.0
2023-12-26 09:45:00,50.95,51.01,50.92,50.94,802434.0,49.9609,50.0197,49.9315,49.9511,802434.0
2023-12-26 09:50:00,50.94,50.96,50.84,50.87,927096.0,49.9511,49.9707,49.853,49.8825,927096.0
2023-12-26 09:55:00,50.87,50.93,50.83,50.93,525270.0,49.8825,49.9413,49.8432,49.9413,525270.0
2023-12-26 10:00:00,50.93,50.95,50.89,50.92,510807.0,49.9413,49.9609,49.9021,49.9315,510807.0
2023-12-26 10:05:00,50.92,50.96,50.87,50.9,376799.0,49.9315,49.9707,49.8825,49.9119,376799.0
2023-12-26 10:10:00,50.9,51.01,50.89,50.97,616080.0,49.9119,50.0197,49.9021,49.9805,616080.0
2023-12-26 10:15:00,50.97,51.01,50.96,50.98,435561.0,49.9805,50.0197,49.9707,49.9903,435561.0
2023-12-26 10:20:00,50.98,51.02,50.92,50.96,478339.0,49.9903,50.0296,49.9315,49.9707,478339.0
2023-12-26 10:25:00,50.97,51.05,50.88,50.94,870157.0,49.9805,50.059,49.8923,49.9511,870157.0
2023-12-26 10:30:00,50.94,51.02,50.94,51.0,416364.0,49.9511,50.0296,49.9511,50.0099,416364.0
2023-12-26 10:35:00,51.0,51.08,50.98,51.06,569177.0,50.0099,50.0884,49.9903,50.0688,569177.0
2023-12-26 10:40:00,51.06,51.09,50.98,50.98,546259.0,50.0688,50.0982,49.9903,49.9903,546259.0
2023-12-26 10:45:00,50.99,51.01,50.93,50.94,404605.0,50.0001,50.0197,49.9413,49.9511,404605.0
2023-12-26 10:50:00,50.94,50.95,50.76,50.85,897088.0,49.9511,49.9609,49.7746,49.8629,897088.0
2023-12-26 10:55:00,50.85,50.94,50.85,50.91,436740.0,49.8629,49.9511,49.8629,49.9217,436740.0
2023-12-26 11:00:00,50.92,50.94,50.8,50.86,482751.0,49.9315,49.9511,49.8138,49.8727,482751.0
2023-12-26 11:05:00,50.86,50.93,50.84,50.92,471519.0,49.8727,49.9413,49.853,49.9315,471519.0
2023-12-26 11:10:00,50.92,51.01,50.87,50.99,539463.0,49.9315,50.0197,49.8825,50.0001,539463.0
2023-12-26 11:15:00,51.0,51.0,50.85,50.87,436755.0,50.0099,50.0099,49.8629,49.8825,436755.0
2023-12-26 11:20:00,50.88,50.9,50.8,50.8,532507.0,49.8923,49.9119,49.8138,49.8138,532507.0
2023-12-26 11:25:00,50.8,50.89,50.78,50.89,417940.0,49.8138,49.9021,49.7942,49.9021,417940.0
2023-12-26 11:30:00,50.88,50.97,50.87,50.95,545267.0,49.8923,49.9805,49.8825,49.9609,545267.0
2023-12-26 11:35:00,50.95,51.0,50.93,50.97,322064.0,49.9609,50.0099,49.9413,49.9805,322064.0
2023-12-26 11:40:00,50.97,51.01,50.92,50.95,416614.0,49.9805,50.0197,49.9315,49.9609,416614.0
2023-12-26 11:45:00,50.95,51.0,50.94,50.97,262463.0,49.9609,50.0099,49.9511,49.9805,262463.0
2023-12-26 11:50:00,50.96,51.03,50.95,51.03,400097.0,49.9707,50.0394,49.9609,50.0394,400097.0
2023-12-26 11:55:00,51.03,51.03,50.95,51.0,352289.0,50.0394,50.0394,49.9609,50.0099,352289.0
2023-12-26 12:00:00,50.99,50.99,50.92,50.94,388551.0,50.0001,50.0001,49.9315,49.9511,388551.0
2023-12-26 12:05:00,50.95,50.96,50.91,50.92,261261.0,49.9609,49.9707,49.9217,49.9315,261261.0
2023-12-26 12:10:00,50.93,51.02,50.92,51.01,423227.0,49.9413,50.0296,49.9315,50.0197,423227.0
2023-12-26 12:15:00,51.01,51.04,50.97,51.0,450827.0,50.0197,50.0492,49.9805,50.0099,450827.0
2023-12-26 12:20:00,51.0,51.0,50.92,50.94,270861.0,50.0099,50.0099,49.9315,49.9511,270861.0
2023-12-26 12:25:00,50.93,50.97,50.92,50.94,249142.0,49.9413,49.9805,49.9315,49.9511,249142.0
2023-12-26 12:30:00,50.94,50.97,50.91,50.93,223547.0,49.9511,49.9805,49.9217,49.9413,223547.0
2023-12-26 12:35:00,50.93,50.95,50.87,50.9,403813.0,49.9413,49.9609,49.8825,49.9119,403813.0
2023-12-26 12:40:00,50.9,50.95,50.89,50.95,271198.0,49.9119,49.9609,49.9021,49.9609,271198.0
2023-12-26 12:45:00,50.95,51.05,50.93,51.03,895659.0,49.9609,50.059,49.9413,50.0394,895659.0
2023-12-26 12:50:00,51.03,51.04,50.96,51.03,336601.0,50.0394,50.0492,49.9707,50.0394,336601.0
2023-12-26 12:55:00,51.03,51.04,50.93,50.94,278701.0,50.0394,50.0492,49.9413,49.9511,278701.0
2023-12-26 13:00:00,50.94,50.99,50.93,50.98,263477.0,49.9511,50.0001,49.9413,49.9903,263477.0
2023-12-26 13:05:00,50.97,50.99,50.94,50.97,176618.0,49.9805,50.0001,49.9511,49.9805,176618.0
2023-12-26 13:10:00,50.98,51.05,50.98,51.02,338492.0,49.9903,50.059,49.9903,50.0296,338492.0
2023-12-26 13:15:00,51.03,51.03,50.99,51.01,151440.0,50.0394,50.0394,50.0001,50.0197,151440.0
2023-12-26 13:20:00,51.01,51.1,51.0,51.08,470495.0,50.0197,50.108,50.0099,50.0884,470495.0
2023-12-26 13:25:00,51.08,51.09,51.04,51.06,316199.0,50.0884,50.0982,50.0492,50.0688,316199.0
2023-12-26 13:30:00,51.06,51.09,51.03,51.03,277268.0,50.0688,50.0982,50.0394,50.0394,277268.0
2023-12-26 13:35:00,51.02,51.04,50.98,50.99,314203.0,50.0296,50.0492,49.9903,50.0001,314203.0
2023-12-26 13:40:00,50.98,51.0,50.96,50.99,194983.0,49.9903,50.0099,49.9707,50.0001,194983.0
2023-12-26 13:45:00,51.0,51.04,50.99,51.03,214097.0,50.0099,50.0492,50.0001,50.0394,214097.0
2023-12-26 13:50:00,51.03,51.04,50.97,51.0,247467.0,50.0394,50.0492,49.9805,50.0099,247467.0
2023-12-26 13:55:00,51.0,51.02,50.94,50.97,474470.0,50.0099,50.0296,49.9511,49.9805,474470.0
2023-12-26 14:00:00,50.97,51.03,50.95,51.0,360861.0,49.9805,50.0394,49.9609,50.0099,360861.0
2023-12-26 14:05:00,51.01,51.04,50.99,51.04,248911.0,50.0197,50.0492,50.0001,50.0492,248911.0
2023-12-26 14:10:00,51.04,51.06,51.0,51.01,243183.0,50.0492,50.0688,50.0099,50.0197,243183.0
2023-12-26 14:15:00,51.0,51.06,51.0,51.04,189635.0,50.0099,50.0688,50.0099,50.0492,189635.0
2023-12-26 14:20:00,51.04,51.08,51.03,51.08,254102.0,50.0492,50.0884,50.0394,50.0884,254102.0
2023-12-26 14:25:00,51.07,51.09,51.04,51.07,252655.0,50.0786,50.0982,50.0492,50.0786,252655.0
2023-12-26 14:30:00,51.08,51.13,51.06,51.1,439625.0,50.0884,50.1374,50.0688,50.108,439625.0
2023-12-26 14:35:00,51.1,51.12,51.09,51.12,205829.0,50.108,50.1276,50.0982,50.1276,205829.0
2023-12-26 14:40:00,51.11,51.12,51.07,51.07,180035.0,50.1178,50.1276,50.0786,50.0786,180035.0
2023-12-26 14:45:00,51.07,51.13,51.07,51.11,253357.0,50.0786,50.1374,50.0786,50.1178,253357.0
2023-12-26 14:50:00,51.1,51.16,51.1,51.15,339536.0,50.108,50.1668,50.108,50.157,339536.0
2023-12-26 14:55:00,51.15,51.18,51.13,51.18,306891.0,50.157,50.1864,50.1374,50.1864,306891.0
2023-12-26 15:00:00,51.18,51.25,51.16,51.24,629147.0,50.1864,50.2551,50.1668,50.2453,629147.0
2023-12-26 15:05:00,51.23,51.28,51.21,51.22,555845.0,50.2355,50.2845,50.2159,50.2257,555845.0
2023-12-26 15:10:00,51.21,51.27,51.21,51.26,265485.0,50.2159,50.2747,50.2159,50.2649,265485.0
2023-12-26 15:15:00,51.25,51.27,51.24,51.26,230687.0,50.2551,50.2747,50.2453,50.2649,230687.0
2023-12-26 15:20:00,51.27,51.37,51.27,51.37,578928.0,50.2747,50.3728,50.2747,50.3728,578928.0
2023-12-26 15:25:00,51.37,51.5,51.36,51.41,1077523.0,50.3728,50.5002,50.363,50.412,1077523.0
2023-12-26 15:30:00,51.42,51.5,51.41,51.49,775309.0,50.4218,50.5002,50.412,50.4904,775309.0
2023-12-26 15:35:00,51.48,51.51,51.37,51.4,772568.0,50.4806,50.51,50.3728,50.4022,772568.0
2023-12-26 15:40:00,51.4,51.4,51.35,51.37,427775.0,50.4022,50.4022,50.3531,50.3728,427775.0
2023-12-26 15:45:00,51.36,51.43,51.34,51.35,610224.0,50.363,50.4316,50.3433,50.3531,610224.0
2023-12-26 15:50:00,51.34,51.39,51.21,51.22,1303483.0,50.3433,50.3924,50.2159,50.2257,1303483.0
2023-12-26 15:55:00,51.21,51.27,51.14,51.26,1196739.0,50.2159,50.2747,50.1472,50.2649,1196739.0
2023-12-27 09:30:00,51.35,51.61,51.35,51.5,1840336.0,50.3531,50.6081,50.3531,50.5002,1840336.0
2023-12-27 09:35:00,51.51,51.58,51.43,51.46,1000583.0,50.51,50.5787,50.4316,50.461,1000583.0
2023-12-27 09:40:00,51.45,51.51,51.4,51.48,956818.0,50.4512,50.51,50.4022,50.4806,956818.0
2023-12-27 09:45:00,51.48,51.52,51.39,51.44,780445.0,50.4806,50.5198,50.3924,50.4414,780445.0
2023-12-27 09:50:00,51.45,51.52,51.42,51.51,814885.0,50.4512,50.5198,50.4218,50.51,814885.0
2023-12-27 09:55:00,51.5,51.6,51.47,51.55,864940.0,50.5002,50.5983,50.4708,50.5493,864940.0
2023-12-27 10:00:00,51.55,51.63,51.49,51.53,982532.0,50.5493,50.6277,50.4904,50.5297,982532.0
2023-12-27 10:05:00,51.53,51.53,51.4,51.42,989381.0,50.5297,50.5297,50.4022,50.4218,989381.0
2023-12-27 10:10:00,51.41,51.45,51.02,51.06,1784041.0,50.412,50.4512,50.0296,50.0688,1784041.0
2023-12-27 10:15:00,51.07,51.23,51.05,51.22,1127966.0,50.0786,50.2355,50.059,50.2257,1127966.0
2023-12-27 10:20:00,51.21,51.26,51.09,51.22,960031.0,50.2159,50.2649,50.0982,50.2257,960031.0
2023-12-27 10:25:00,51.22,51.29,51.2,51.24,598470.0,50.2257,50.2943,50.2061,50.2453,598470.0
2023-12-27 10:30:00,51.25,51.25,51.13,51.13,725442.0,50.2551,50.2551,50.1374,50.1374,725442.0
2023-12-27 10:35:00,51.14,51.2,51.06,51.2,675600.0,50.1472,50.2061,50.0688,50.2061,675600.0
2023-12-27 10:40:00,51.19,51.22,51.08,51.11,696813.0,50.1963,50.2257,50.0884,50.1178,696813.0
2023-12-27 10:45:00,51.11,51.16,51.05,51.11,812035.0,50.1178,50.1668,50.059,50.1178,812035.0
2023-12-27 10:50:00,51.1,51.15,51.05,51.14,545296.0,50.108,50.157,50.059,50.1472,545296.0
2023-12-27 10:55:00,51.14,51.24,51.12,51.22,552826.0,50.1472,50.2453,50.1276,50.2257,552826.0
2023-12-27 11:00:00,51.21,51.23,51.12,51.18,415396.0,50.2159,50.2355,50.1276,50.1864,415396.0
2023-12-27 11:05:00,51.17,51.21,51.11,51.16,362905.0,50.1766,50.2159,50.1178,50.1668,362905.0
2023-12-27 11:10:00,51.17,51.2,51.12,51.17,234092.0,50.1766,50.2061,50.1276,50.1766,234092.0
2023-12-27 11:15:00,51.18,51.21,51.15,51.19,885858.0,50.1864,50.2159,50.157,50.1963,885858.0
2023-12-27 11:20:00,51.19,51.22,51.17,51.17,274959.0,50.1963,50.2257,50.1766,50.1766,274959.0
2023-12-27 11:25:00,51.18,51.23,51.1,51.22,585780.0,50.1864,50.2355,50.108,50.2257,585780.0
2023-12-27 11:30:00,51.22,51.28,51.2,51.27,436794.0,50.2257,50.2845,50.2061,50.2747,436794.0
2023-12-27 11:35:00,51.28,51.35,51.27,51.3,697656.0,50.2845,50.3531,50.2747,50.3041,697656.0
2023-12-27 11:40:00,51.31,51.4,51.28,51.39,749593.0,50.3139,50.4022,50.2845,50.3924,749593.0
2023-12-27 11:45:00,51.39,51.39,51.31,51.33,430723.0,50.3924,50.3924,50.3139,50.3335,430723.0
2023-12-27 11:50:00,51.34,51.36,51.28,51.31,368777.0,50.3433,50.363,50.2845,50.3139,368777.0
2023-12-27 11:55:00,51.31,51.36,51.3,51.32,246692.0,50.3139,50.363,50.3041,50.3237,246692.0
2023-12-27 12:00:00,51.32,51.36,51.25,51.31,360094.0,50.3237,50.363,50.2551,50.3139,360094.0
2023-12-27 12:05:00,51.3,51.33,51.26,51.29,267270.0,50.3041,50.3335,50.2649,50.2943,267270.0
2023-12-27 12:10:00,51.29,51.36,51.29,51.34,224024.0,50.2943,50.363,50.2943,50.3433,224024.0
2023-12-27 12:15:00,51.33,51.35,51.3,51.33,209469.0,50.3335,50.3531,50.3041,50.3335,209469.0
2023-12-27 12:20:00,51.33,51.39,51.28,51.35,336566.0,50.3335,50.3924,50.2845,50.3531,336566.0
2023-12-27 12:25:00,51.35,51.36,51.31,51.34,106706.0,50.3531,50.363,50.3139,50.3433,106706.0
2023-12-27 12:30:00,51.34,51.39,51.33,51.37,536757.0,50.3433,50.3924,50.3335,50.3728,536757.0
2023-12-27 12:35:00,51.37,51.37,51.24,51.26,411473.0,50.3728,50.3728,50.2453,50.2649,411473.0
2023-12-27 12:40:00,51.25,51.28,51.12,51.18,633135.0,50.2551,50.2845,50.1276,50.1864,633135.0
2023-12-27 12:45:00,51.18,51.25,51.16,51.23,377607.0,50.1864,50.2551,50.1668,50.2355,377607.0
2023-12-27 12:50:00,51.24,51.25,51.19,51.19,210237.0,50.2453,50.2551,50.1963,50.1963,210237.0
2023-12-27 12:55:00,51.19,51.25,51.19,51.2,214904.0,50.1963,50.2551,50.1963,50.2061,214904.0
2023-12-27 13:00:00,51.21,51.35,51.2,51.32,485795.0,50.2159,50.3531,50.2061,50.3237,485795.0
2023-12-27 13:05:00,51.32,51.55,51.31,51.48,2070360.0,50.3237,50.5493,50.3139,50.4806,2070360.0
2023-12-27 13:10:00,51.48,51.66,51.47,51.48,1549898.0,50.4806,50.6571,50.4708,50.4806,1549898.0
2023-12-27 13:15:00,51.49,51.6,51.43,51.54,719047.0,50.4904,50.5983,50.4316,50.5395,719047.0
2023-12-27 13:20:00,51.54,51.55,51.48,51.49,421039.0,50.5395,50.5493,50.4806,50.4904,421039.0
2023-12-27 13:25:00,51.48,51.54,51.45,51.49,281055.0,50.4806,50.5395,50.4512,50.4904,281055.0
2023-12-27 13:30:00,51.5,51.56,51.47,51.51,341470.0,50.5002,50.5591,50.4708,50.51,341470.0
2023-12-27 13:35:00,51.51,51.55,51.5,51.53,206795.0,50.51,50.5493,50.5002,50.5297,206795.0
2023-12-27 13:40:00,51.53,51.59,51.53,51.56,301290.0,50.5297,50.5885,50.5297,50.5591,301290.0
2023-12-27 13:45:00,51.56,51.59,51.53,51.55,209468.0,50.5591,50.5885,50.5297,50.5493,209468.0
2023-12-27 13:50:00,51.55,51.62,51.52,51.57,784689.0,50.5493,50.6179,50.5198,50.5689,784689.0
2023-12-27 13:55:00,51.57,51.6,51.46,51.47,437028.0,50.5689,50.5983,50.461,50.4708,437028.0
2023-12-27 14:00:00,51.46,51.46,51.1,51.16,1793138.0,50.461,50.461,50.108,50.1668,1793138.0
2023-12-27 14:05:00,51.16,51.26,51.08,51.23,1109523.0,50.1668,50.2649,50.0884,50.2355,1109523.0
2023-12-27 14:10:00,51.23,51.25,51.1,51.16,1042598.0,50.2355,50.2551,50.108,50.1668,1042598.0
2023-12-27 14:15:00,51.16,51.26,51.11,51.24,519057.0,50.1668,50.2649,50.1178,50.2453,519057.0
2023-12-27 14:20:00,51.25,51.38,51.24,51.35,948503.0,50.2551,50.3826,50.2453,50.3531,948503.0
2023-12-27 14:25:00,51.35,51.49,51.26,51.4,1233254.0,50.3531,50.4904,50.2649,50.4022,1233254.0
2023-12-27 14:30:00,51.4,51.41,51.28,51.33,692542.0,50.4022,50.412,50.2845,50.3335,692542.0
2023-12-27 14:35:00,51.33,51.36,51.28,51.29,216257.0,50.3335,50.363,50.2845,50.2943,216257.0
2023-12-27 14:40:00,51.29,51.31,51.15,51.22,617995.0,50.2943,50.3139,50.157,50.2257,617995.0
2023-12-27 14:45:00,51.22,51.26,51.2,51.24,393566.0,50.2257,50.2649,50.2061,50.2453,393566.0
2023-12-27 14:50:00,51.24,51.26,51.16,51.17,322574.0,50.2453,50.2649,50.1668,50.1766,322574.0
2023-12-27 14:55:00,51.17,51.28,51.15,51.24,448880.0,50.1766,50.2845,50.157,50.2453,448880.0
2023-12-27 15:00:00,51.25,51.31,51.21,51.29,487829.0,50.2551,50.3139,50.2159,50.2943,487829.0
2023-12-27 15:05:00,51.29,51.31,51.2,51.31,460861.0,50.2943,50.3139,50.2061,50.3139,460861.0
2023-12-27 15:10:00,51.31,51.37,51.28,51.31,358758.0,50.3139,50.3728,50.2845,50.3139,358758.0
2023-12-27 15:15:00,51.3,51.38,51.29,51.37,285788.0,50.3041,50.3826,50.2943,50.3728,285788.0
2023-12-27 15:20:00,51.36,51.38,51.27,51.28,632681.0,50.363,50.3826,50.2747,50.2845,632681.0
2023-12-27 15:25:00,51.27,51.3,51.19,51.3,474690.0,50.2747,50.3041,50.1963,50.3041,474690.0
2023-12-27 15:30:00,51.29,51.37,51.24,51.34,426981.0,50.2943,50.3728,50.2453,50.3433,426981.0
2023-12-27 15:35:00,51.34,51.4,51.33,51.38,509920.0,50.3433,50.4022,50.3335,50.3826,509920.0
2023-12-27 15:40:00,51.38,51.4,51.22,51.25,595446.0,50.3826,50.4022,50.2257,50.2551,595446.0
2023-12-27 15:45:00,51.25,51.29,51.22,51.28,448032.0,50.2551,50.2943,50.2257,50.2845,448032.0
2023-12-27 15:50:00,51.27,51.36,51.2,51.29,1356535.0,50.2747,50.363,50.2061,50.2943,1356535.0
2023-12-27 15:55:00,51.3,51.56,51.29,51.55,1676535.0,50.3041,50.5591,50.2943,50.5493,1676535.0
2023-12-28 09:30:00,51.92,52.01,51.69,51.73,2200113.0,50.9121,51.0003,50.6865,50.7258,2200113.0
2023-12-28 09:35:00,51.73,51.8,51.66,51.73,929059.0,50.7258,50.7944,50.6571,50.7258,929059.0
2023-12-28 09:40:00,51.74,51.8,51.63,51.67,850726.0,50.7356,50.7944,50.6277,50.6669,850726.0
2023-12-28 09:45:00,51.67,51.74,51.62,51.67,590862.0,50.6669,50.7356,50.6179,50.6669,590862.0
2023-12-28 09:50:00,51.67,51.7,51.61,51.63,540046.0,50.6669,50.6964,50.6081,50.6277,540046.0
2023-12-28 09:55:00,51.63,51.71,51.61,51.7,595804.0,50.6277,50.7062,50.6081,50.6964,595804.0
2023-12-28 10:00:00,51.7,51.72,51.62,51.62,480796.0,50.6964,50.716,50.6179,50.6179,480796.0
2023-12-28 10:05:00,51.62,51.63,51.5,51.58,1178343.0,50.6179,50.6277,50.5002,50.5787,1178343.0
2023-12-28 10:10:00,51.58,51.6,51.52,51.55,399551.0,50.5787,50.5983,50.5198,50.5493,399551.0
2023-12-28 10:15:00,51.55,51.63,51.54,51.58,381909.0,50.5493,50.6277,50.5395,50.5787,381909.0
2023-12-28 10:20:00,51.58,51.65,51.56,51.65,549284.0,50.5787,50.6473,50.5591,50.6473,549284.0
2023-12-28 10:25:00,51.65,51.73,51.64,51.73,745786.0,50.6473,50.7258,50.6375,50.7258,745786.0
2023-12-28 10:30:00,51.73,51.77,51.7,51.75,628845.0,50.7258,50.765,50.6964,50.7454,628845.0
2023-12-28 10:35:00,51.74,51.8,51.73,51.77,450161.0,50.7356,50.7944,50.7258,50.765,450161.0
2023-12-28 10:40:00,51.77,51.83,51.73,51.76,570242.0,50.765,50.8238,50.7258,50.7552,570242.0
2023-12-28 10:45:00,51.76,51.86,51.74,51.84,710285.0,50.7552,50.8532,50.7356,50.8336,710285.0
2023-12-28 10:50:00,51.84,51.87,51.77,51.79,515737.0,50.8336,50.8631,50.765,50.7846,515737.0
2023-12-28 10:55:00,51.8,51.84,51.68,51.72,1053157.0,50.7944,50.8336,50.6767,50.716,1053157.0
2023-12-28 11:00:00,51.73,51.74,51.62,51.66,394409.0,50.7258,50.7356,50.6179,50.6571,394409.0
2023-12-28 11:05:00,51.65,51.71,51.58,51.66,717332.0,50.6473,50.7062,50.5787,50.6571,717332.0
2023-12-28 11:10:00,51.66,51.71,51.61,51.66,299828.0,50.6571,50.7062,50.6081,50.6571,299828.0
2023-12-28 11:15:00,51.66,51.68,51.53,51.55,524163.0,50.6571,50.6767,50.5297,50.5493,524163.0
2023-12-28 11:20:00,51.55,51.65,51.52,51.58,369389.0,50.5493,50.6473,50.5198,50.5787,369389.0
2023-12-28 11:25:00,51.58,51.61,51.5,51.59,599903.0,50.5787,50.6081,50.5002,50.5885,599903.0
2023-12-28 11:30:00,51.6,51.63,51.53,51.6,430392.0,50.5983,50.6277,50.5297,50.5983,430392.0
2023-12-28 11:35:00,51.6,51.64,51.57,51.62,305089.0,50.5983,50.6375,50.5689,50.6179,305089.0
2023-12-28 11:40:00,51.61,51.69,51.61,51.64,305040.0,50.6081,50.6865,50.6081,50.6375,305040.0
2023-12-28 11:45:00,51.64,51.67,51.6,51.63,328917.0,50.6375,50.6669,50.5983,50.6277,328917.0
2023-12-28 11:50:00,51.64,51.65,51.56,51.61,333214.0,50.6375,50.6473,50.5591,50.6081,333214.0
2023-12-28 11:55:00,51.6,51.64,51.55,51.59,256573.0,50.5983,50.6375,50.5493,50.5885,256573.0
2023-12-28 12:00:00,51.58,51.67,51.55,51.66,407276.0,50.5787,50.6669,50.5493,50.6571,407276.0
2023-12-28 12:05:00,51.66,51.69,51.61,51.63,313086.0,50.6571,50.6865,50.6081,50.6277,313086.0
2023-12-28 12:10:00,51.63,51.66,51.6,51.61,287219.0,50.6277,50.6571,50.5983,50.6081,287219.0
2023-12-28 12:15:00,51.6,51.69,51.6,51.66,242662.0,50.5983,50.6865,50.5983,50.6571,242662.0
2023-12-28 12:20:00,51.66,51.67,51.59,51.63,251562.0,50.6571,50.6669,50.5885,50.6277,251562.0
2023-12-28 12:25:00,51.63,51.67,51.62,51.64,162208.0,50.6277,50.6669,50.6179,50.6375,162208.0
2023-12-28 12:30:00,51.63,51.72,51.63,51.72,303753.0,50.6277,50.716,50.6277,50.716,303753.0
2023-12-28 12:35:00,51.72,51.74,51.7,51.72,286680.0,50.716,50.7356,50.6964,50.716,286680.0
2023-12-28 12:40:00,51.72,51.73,51.69,51.7,233801.0,50.716,50.7258,50.6865,50.6964,233801.0
2023-12-28 12:45:00,51.71,51.72,51.61,51.62,375545.0,50.7062,50.716,50.6081,50.6179,375545.0
2023-12-28 12:50:00,51.62,51.74,51.6,51.73,355113.0,50.6179,50.7356,50.5983,50.7258,355113.0
2023-12-28 12:55:00,51.73,51.77,51.72,51.75,319507.0,50.7258,50.765,50.716,50.7454,319507.0
2023-12-28 13:00:00,51.74,51.76,51.44,51.58,1331596.0,50.7356,50.7552,50.4414,50.5787,1331596.0
2023-12-28 13:05:00,51.58,51.64,51.4,51.63,944418.0,50.5787,50.6375,50.4022,50.6277,944418.0
2023-12-28 13:10:00,51.64,51.69,51.54,51.59,603740.0,50.6375,50.6865,50.5395,50.5885,603740.0
2023-12-28 13:15:00,51.6,51.65,51.56,51.65,195768.0,50.5983,50.6473,50.5591,50.6473,195768.0
2023-12-28 13:20:00,51.64,51.66,51.6,51.66,201178.0,50.6375,50.6571,50.5983,50.6571,201178.0
2023-12-28 13:25:00,51.66,51.67,51.61,51.63,216507.0,50.6571,50.6669,50.6081,50.6277,216507.0
2023-12-28 13:30:00,51.63,51.69,51.61,51.68,243481.0,50.6277,50.6865,50.6081,50.6767,243481.0
2023-12-28 13:35:00,51.68,51.79,51.66,51.72,520542.0,50.6767,50.7846,50.6571,50.716,520542.0
2023-12-28 13:40:00,51.72,51.72,51.61,51.63,352926.0,50.716,50.716,50.6081,50.6277,352926.0
2023-12-28 13:45:00,51.63,51.64,51.55,51.59,285669.0,50.6277,50.6375,50.5493,50.5885,285669.0
2023-12-28 13:50:00,51.58,51.68,51.58,51.64,266489.0,50.5787,50.6767,50.5787,50.6375,266489.0
2023-12-28 13:55:00,51.64,51.64,51.57,51.59,171516.0,50.6375,50.6375,50.5689,50.5885,171516.0
2023-12-28 14:00:00,51.6,51.68,51.59,51.67,226593.0,50.5983,50.6767,50.5885,50.6669,226593.0
2023-12-28 14:05:00,51.68,51.68,51.62,51.64,152611.0,50.6767,50.6767,50.6179,50.6375,152611.0
2023-12-28 14:10:00,51.64,51.71,51.61,51.67,265730.0,50.6375,50.7062,50.6081,50.6669,265730.0
2023-12-28 14:15:00,51.66,51.71,51.64,51.66,177030.0,50.6571,50.7062,50.6375,50.6571,177030.0
2023-12-28 14:20:00,51.66,51.69,51.62,51.68,137903.0,50.6571,50.6865,50.6179,50.6767,137903.0
2023-12-28 14:25:00,51.67,51.7,51.66,51.68,153590.0,50.6669,50.6964,50.6571,50.6767,153590.0
2023-12-28 14:30:00,51.68,51.7,51.58,51.63,289036.0,50.6767,50.6964,50.5787,50.6277,289036.0
2023-12-28 14:35:00,51.63,51.73,51.63,51.67,517284.0,50.6277,50.7258,50.6277,50.6669,517284.0
2023-12-28 14:40:00,51.68,51.7,51.64,51.65,191005.0,50.6767,50.6964,50.6375,50.6473,191005.0
2023-12-28 14:45:00,51.65,51.65,51.59,51.64,305602.0,50.6473,50.6473,50.5885,50.6375,305602.0
2023-12-28 14:50:00,51.64,51.64,51.56,51.56,313240.0,50.6375,50.6375,50.5591,50.5591,313240.0
2023-12-28 14:55:00,51.57,51.62,51.55,51.59,252853.0,50.5689,50.6179,50.5493,50.5885,252853.0
2023-12-28 15:00:00,51.59,51.61,51.49,51.53,515973.0,50.5885,50.6081,50.4904,50.5297,515973.0
2023-12-28 15:05:00,51.53,51.59,51.48,51.56,391492.0,50.5297,50.5885,50.4806,50.5591,391492.0
2023-12-28 15:10:00,51.55,51.56,51.35,51.45,954513.0,50.5493,50.5591,50.3531,50.4512,954513.0
2023-12-28 15:15:00,51.44,51.54,51.37,51.52,655690.0,50.4414,50.5395,50.3728,50.5198,655690.0
2023-12-28 15:20:00,51.52,51.54,51.46,51.47,391670.0,50.5198,50.5395,50.461,50.4708,391670.0
2023-12-28 15:25:00,51.47,51.5,51.42,51.46,295674.0,50.4708,50.5002,50.4218,50.461,295674.0
2023-12-28 15:30:00,51.46,51.53,51.46,51.49,340835.0,50.461,50.5297,50.461,50.4904,340835.0
2023-12-28 15:35:00,51.48,51.56,51.48,51.53,436295.0,50.4806,50.5591,50.4806,50.5297,436295.0
2023-12-28 15:40:00,51.53,51.61,51.51,51.59,380800.0,50.5297,50.6081,50.51,50.5885,380800.0
2023-12-28 15:45:00,51.6,51.6,51.47,51.52,509331.0,50.5983,50.5983,50.4708,50.5198,509331.0
2023-12-28 15:50:00,51.52,51.53,51.32,51.33,1171726.0,50.5198,50.5297,50.3237,50.3335,1171726.0
2023-12-28 15:55:00,51.32,51.42,51.27,51.38,1469514.0,50.3237,50.4218,50.2747,50.3826,1469514.0
2023-12-29 09:30:00,51.38,51.49,51.32,51.39,1491442.0,50.3826,50.4904,50.3237,50.3924,1491442.0
2023-12-29 09:35:00,51.39,51.45,51.25,51.4,961413.0,50.3924,50.4512,50.2551,50.4022,961413.0
2023-12-29 09:40:00,51.39,51.46,51.31,51.45,653785.0,50.3924,50.461,50.3139,50.4512,653785.0
2023-12-29 09:45:00,51.45,51.47,51.35,51.45,609477.0,50.4512,50.4708,50.3531,50.4512,609477.0
2023-12-29 09:50:00,51.45,51.51,51.41,51.48,734567.0,50.4512,50.51,50.412,50.4806,734567.0
2023-12-29 09:55:00,51.48,51.53,51.41,51.43,424573.0,50.4806,50.5297,50.412,50.4316,424573.0
2023-12-29 10:00:00,51.42,51.43,51.32,51.35,717265.0,50.4218,50.4316,50.3237,50.3531,717265.0
2023-12-29 10:05:00,51.35,51.5,51.35,51.42,613396.0,50.3531,50.5002,50.3531,50.4218,613396.0
2023-12-29 10:10:00,51.42,51.45,51.37,51.41,454546.0,50.4218,50.4512,50.3728,50.412,454546.0
2023-12-29 10:15:00,51.41,51.43,51.33,51.37,556167.0,50.412,50.4316,50.3335,50.3728,556167.0
2023-12-29 10:20:00,51.37,51.4,51.31,51.31,507760.0,50.3728,50.4022,50.3139,50.3139,507760.0
2023-12-29 10:25:00,51.32,51.41,51.3,51.4,450582.0,50.3237,50.412,50.3041,50.4022,450582.0
2023-12-29 10:30:00,51.4,51.41,51.12,51.22,1222886.0,50.4022,50.412,50.1276,50.2257,1222886.0
2023-12-29 10:35:00,51.23,51.26,51.09,51.09,1050523.0,50.2355,50.2649,50.0982,50.0982,1050523.0
2023-12-29 10:40:00,51.1,51.12,50.82,50.87,1605907.0,50.108,50.1276,49.8334,49.8825,1605907.0
2023-12-29 10:45:00,50.87,50.91,50.56,50.62,2059062.0,49.8825,49.9217,49.5785,49.6373,2059062.0
2023-12-29 10:50:00,50.61,50.76,50.59,50.65,1399829.0,49.6275,49.7746,49.6079,49.6667,1399829.0
2023-12-29 10:55:00,50.64,50.77,50.61,50.72,907559.0,49.6569,49.7844,49.6275,49.7354,907559.0
2023-12-29 11:00:00,50.73,50.79,50.69,50.74,675002.0,49.7452,49.804,49.706,49.755,675002.0
2023-12-29 11:05:00,50.74,50.75,50.42,50.55,1590668.0,49.755,49.7648,49.4412,49.5687,1590668.0
2023-12-29 11:10:00,50.55,50.57,50.31,50.32,1120880.0,49.5687,49.5883,49.3333,49.3431,1120880.0
2023-12-29 11:15:00,50.33,50.34,50.08,50.29,2439471.0,49.3529,49.3628,49.1078,49.3137,2439471.0
2023-12-29 11:20:00,50.28,50.3,50.09,50.14,727288.0,49.3039,49.3235,49.1176,49.1666,727288.0
2023-12-29 11:25:00,50.15,50.16,50.01,50.05,1088098.0,49.1764,49.1862,49.0392,49.0784,1088098.0
2023-12-29 11:30:00,50.04,50.16,50.0,50.09,1015709.0,49.0686,49.1862,49.0294,49.1176,1015709.0
2023-12-29 11:35:00,50.09,50.17,50.04,50.15,587976.0,49.1176,49.1961,49.0686,49.1764,587976.0
2023-12-29 11:40:00,50.14,50.21,50.12,50.17,768450.0,49.1666,49.2353,49.147,49.1961,768450.0
2023-12-29 11:45:00,50.17,50.37,50.15,50.36,951660.0,49.1961,49.3922,49.1764,49.3824,951660.0
2023-12-29 11:50:00,50.36,50.39,50.24,50.38,1039201.0,49.3824,49.4118,49.2647,49.402,1039201.0
2023-12-29 11:55:00,50.37,50.43,50.33,50.34,721251.0,49.3922,49.451,49.3529,49.3628,721251.0
2023-12-29 12:00:00,50.34,50.49,50.34,50.38,1168344.0,49.3628,49.5098,49.3628,49.402,1168344.0
2023-12-29 12:05:00,50.38,50.38,50.23,50.25,949248.0,49.402,49.402,49.2549,49.2745,949248.0
2023-12-29 12:10:00,50.25,50.32,50.14,50.16,874063.0,49.2745,49.3431,49.1666,49.1862,874063.0
2023-12-29 12:15:00,50.16,50.28,50.14,50.22,1112884.0,49.1862,49.3039,49.1666,49.2451,1112884.0
2023-12-29 12:20:00,50.23,50.3,50.04,50.15,1149122.0,49.2549,49.3235,49.0686,49.1764,1149122.0
2023-12-29 12:25:00,50.15,50.17,50.09,50.13,335706.0,49.1764,49.1961,49.1176,49.1568,335706.0
2023-12-29 12:30:00,50.12,50.3,50.1,50.28,639662.0,49.147,49.3235,49.1274,49.3039,639662.0
2023-12-29 12:35:00,50.27,50.3,50.21,50.28,344792.0,49.2941,49.3235,49.2353,49.3039,344792.0
2023-12-29 12:40:00,50.28,50.35,50.25,50.33,558135.0,49.3039,49.3726,49.2745,49.3529,558135.0
2023-12-29 12:45:00,50.33,50.4,50.29,50.31,815044.0,49.3529,49.4216,49.3137,49.3333,815044.0
2023-12-29 12:50:00,50.3,50.44,50.28,50.4,607800.0,49.3235,49.4608,49.3039,49.4216,607800.0
2023-12-29 12:55:00,50.4,50.52,50.4,50.5,649531.0,49.4216,49.5393,49.4216,49.5196,649531.0
2023-12-29 13:00:00,50.5,50.64,50.44,50.6,911602.0,49.5196,49.6569,49.4608,49.6177,911602.0
2023-12-29 13:05:00,50.61,50.75,50.6,50.67,665774.0,49.6275,49.7648,49.6177,49.6863,665774.0
2023-12-29 13:10:00,50.67,50.75,50.62,50.63,1312889.0,49.6863,49.7648,49.6373,49.6471,1312889.0
2023-12-29 13:15:00,50.64,50.66,50.53,50.58,1414846.0,49.6569,49.6765,49.5491,49.5981,1414846.0
2023-12-29 13:20:00,50.58,50.63,50.5,50.57,440261.0,49.5981,49.6471,49.5196,49.5883,440261.0
2023-12-29 13:25:00,50.57,50.61,50.51,50.52,307583.0,49.5883,49.6275,49.5295,49.5393,307583.0
2023-12-29 13:30:00,50.53,50.63,50.52,50.58,484854.0,49.5491,49.6471,49.5393,49.5981,484854.0
2023-12-29 13:35:00,50.57,50.73,50.57,50.73,465391.0,49.5883,49.7452,49.5883,49.7452,465391.0
2023-12-29 13:40:00,50.72,50.81,50.68,50.74,788481.0,49.7354,49.8236,49.6962,49.755,788481.0
2023-12-29 13:45:00,50.74,50.88,50.7,50.87,649903.0,49.755,49.8923,49.7158,49.8825,649903.0
2023-12-29 13:50:00,50.87,50.88,50.68,50.7,673792.0,49.8825,49.8923,49.6962,49.7158,673792.0
2023-12-29 13:55:00,50.7,50.8,50.67,50.76,496562.0,49.7158,49.8138,49.6863,49.7746,496562.0
2023-12-29 14:00:00,50.77,50.85,50.71,50.78,694313.0,49.7844,49.8629,49.7256,49.7942,694313.0
2023-12-29 14:05:00,50.78,50.82,50.75,50.77,305527.0,49.7942,49.8334,49.7648,49.7844,305527.0
2023-12-29 14:10:00,50.77,50.81,50.69,50.73,801723.0,49.7844,49.8236,49.706,49.7452,801723.0
2023-12-29 14:15:00,50.73,50.81,50.71,50.8,378133.0,49.7452,49.8236,49.7256,49.8138,378133.0
2023-12-29 14:20:00,50.8,50.86,50.76,50.84,361288.0,49.8138,49.8727,49.7746,49.853,361288.0
2023-12-29 14:25:00,50.83,50.87,50.69,50.7,517023.0,49.8432,49.8825,49.706,49.7158,517023.0
2023-12-29 14:30:00,50.71,50.8,50.7,50.78,369442.0,49.7256,49.8138,49.7158,49.7942,369442.0
2023-12-29 14:35:00,50.78,50.84,50.76,50.8,267822.0,49.7942,49.853,49.7746,49.8138,267822.0
2023-12-29 14:40:00,50.8,50.84,50.76,50.79,413026.0,49.8138,49.853,49.7746,49.804,413026.0
2023-12-29 14:45:00,50.79,50.85,50.76,50.83,287852.0,49.804,49.8629,49.7746,49.8432,287852.0
2023-12-29 14:50:00,50.83,50.91,50.82,50.89,578885.0,49.8432,49.9217,49.8334,49.9021,578885.0
2023-12-29 14:55:00,50.88,50.96,50.87,50.93,601367.0,49.8923,49.9707,49.8825,49.9413,601367.0
2023-12-29 15:00:00,50.92,50.94,50.75,50.77,566999.0,49.9315,49.9511,49.7648,49.7844,566999.0
2023-12-29 15:05:00,50.77,50.94,50.72,50.93,593782.0,49.7844,49.9511,49.7354,49.9413,593782.0
2023-12-29 15:10:00,50.92,51.0,50.82,50.9,814471.0,49.9315,50.0099,49.8334,49.9119,814471.0
2023-12-29 15:15:00,50.89,50.92,50.79,50.8,867940.0,49.9021,49.9315,49.804,49.8138,867940.0
2023-12-29 15:20:00,50.81,50.82,50.67,50.79,569192.0,49.8236,49.8334,49.6863,49.804,569192.0
2023-12-29 15:25:00,50.8,50.91,50.78,50.87,508906.0,49.8138,49.9217,49.7942,49.8825,508906.0
2023-12-29 15:30:00,50.86,50.86,50.76,50.77,475265.0,49.8727,49.8727,49.7746,49.7844,475265.0
2023-12-29 15:35:00,50.76,50.83,50.76,50.8,322648.0,49.7746,49.8432,49.7746,49.8138,322648.0
2023-12-29 15:40:00,50.8,50.86,50.73,50.73,639266.0,49.8138,49.8727,49.7452,49.7452,639266.0
2023-12-29 15:45:00,50.73,50.78,50.69,50.71,654391.0,49.7452,49.7942,49.706,49.7256,654391.0
2023-12-29 15:50:00,50.71,50.82,50.51,50.52,2104206.0,49.7256,49.8334,49.5295,49.5393,2104206.0
2023-12-29 15:55:00,50.51,50.83,50.43,50.71,2752287.0,49.5295,49.8432,49.451,49.7256,2752287.0
2024-01-02 09:30:00,49.35,49.43,49.04,49.06,4078758.0,48.392,48.4704,48.088,48.1076,4078758.0
2024-01-02 09:35:00,49.06,49.16,48.74,48.79,2355135.0,48.1076,48.2057,47.7938,47.8428,2355135.0
2024-01-02 09:40:00,48.79,48.81,48.5,48.6,2068566.0,47.8428,47.8625,47.5585,47.6565,2068566.0
2024-01-02 09:45:00,48.59,48.64,48.23,48.24,2331239.0,47.6467,47.6958,47.2937,47.3035,2331239.0
2024-01-02 09:50:00,48.25,48.43,48.21,48.22,1423764.0,47.3133,47.4898,47.2741,47.2839,1423764.0
2024-01-02 09:55:00,48.21,48.51,48.1,48.5,1668519.0,47.2741,47.5683,47.1662,47.5585,1668519.0
2024-01-02 10:00:00,48.5,48.72,48.46,48.64,1869545.0,47.5585,47.7742,47.5192,47.6958,1869545.0
2024-01-02 10:05:00,48.64,48.65,48.36,48.48,1175563.0,47.6958,47.7056,47.4212,47.5389,1175563.0
2024-01-02 10:10:00,48.48,48.57,48.33,48.38,1192836.0,47.5389,47.6271,47.3918,47.4408,1192836.0
2024-01-02 10:15:00,48.37,48.41,48.26,48.26,1040327.0,47.431,47.4702,47.3231,47.3231,1040327.0
2024-01-02 10:20:00,48.26,48.47,48.24,48.44,1029635.0,47.3231,47.5291,47.3035,47.4996,1029635.0
2024-01-02 10:25:00,48.44,48.47,48.09,48.16,1488695.0,47.4996,47.5291,47.1564,47.2251,1488695.0
2024-01-02 10:30:00,48.16,48.16,47.96,47.99,1546015.0,47.2251,47.2251,47.029,47.0584,1546015.0
2024-01-02 10:35:00,48.0,48.0,47.91,47.95,1039328.0,47.0682,47.0682,46.9799,47.0192,1039328.0
2024-01-02 10:40:00,47.94,48.11,47.92,48.08,943819.0,47.0093,47.176,46.9897,47.1466,943819.0
2024-01-02 10:45:00,48.08,48.16,47.85,47.86,1100740.0,47.1466,47.2251,46.9211,46.9309,1100740.0
2024-01-02 10:50:00,47.86,48.0,47.82,47.96,808637.0,46.9309,47.0682,46.8917,47.029,808637.0
2024-01-02 10:55:00,47.94,48.07,47.91,48.04,725042.0,47.0093,47.1368,46.9799,47.1074,725042.0
2024-01-02 11:00:00,48.04,48.25,48.04,48.23,1113605.0,47.1074,47.3133,47.1074,47.2937,1113605.0
2024-01-02 11:05:00,48.23,48.29,48.11,48.28,888221.0,47.2937,47.3526,47.176,47.3427,888221.0
2024-01-02 11:10:00,48.27,48.46,48.26,48.37,1394401.0,47.3329,47.5192,47.3231,47.431,1394401.0
2024-01-02 11:15:00,48.37,48.46,48.34,48.44,821030.0,47.431,47.5192,47.4016,47.4996,821030.0
2024-01-02 11:20:00,48.45,48.49,48.34,48.39,943959.0,47.5094,47.5487,47.4016,47.4506,943959.0
2024-01-02 11:25:00,48.39,48.5,48.37,48.5,489666.0,47.4506,47.5585,47.431,47.5585,489666.0
2024-01-02 11:30:00,48.49,48.58,48.47,48.56,712912.0,47.5487,47.6369,47.5291,47.6173,712912.0
2024-01-02 11:35:00,48.57,48.6,48.48,48.52,558918.0,47.6271,47.6565,47.5389,47.5781,558918.0
2024-01-02 11:40:00,48.52,48.58,48.49,48.58,304596.0,47.5781,47.6369,47.5487,47.6369,304596.0
2024-01-02 11:45:00,48.57,48.72,48.55,48.7,1006678.0,47.6271,47.7742,47.6075,47.7546,1006678.0
2024-01-02 11:50:00,48.69,48.71,48.57,48.59,589535.0,47.7448,47.7644,47.6271,47.6467,589535.0
2024-01-02 11:55:00,48.6,48.68,48.58,48.64,531597.0,47.6565,47.735,47.6369,47.6958,531597.0
2024-01-02 12:00:00,48.65,48.71,48.62,48.68,485908.0,47.7056,47.7644,47.6761,47.735,485908.0
2024-01-02 12:05:00,48.69,48.73,48.65,48.67,413429.0,47.7448,47.784,47.7056,47.7252,413429.0
2024-01-02 12:10:00,48.67,48.7,48.6,48.65,417318.0,47.7252,47.7546,47.6565,47.7056,417318.0
2024-01-02 12:15:00,48.66,48.66,48.42,48.49,1271550.0,47.7154,47.7154,47.48,47.5487,1271550.0
2024-01-02 12:20:00,48.5,48.6,48.48,48.5,686032.0,47.5585,47.6565,47.5389,47.5585,686032.0
2024-01-02 12:25:00,48.51,48.56,48.47,48.49,462975.0,47.5683,47.6173,47.5291,47.5487,462975.0
2024-01-02 12:30:00,48.48,48.59,48.41,48.58,455547.0,47.5389,47.6467,47.4702,47.6369,455547.0
2024-01-02 12:35:00,48.59,48.63,48.55,48.63,351729.0,47.6467,47.6859,47.6075,47.6859,351729.0
2024-01-02 12:40:00,48.63,48.72,48.6,48.63,534154.0,47.6859,47.7742,47.6565,47.6859,534154.0
2024-01-02 12:45:00,48.63,48.64,48.35,48.41,702026.0,47.6859,47.6958,47.4114,47.4702,702026.0
2024-01-02 12:50:00,48.41,48.41,48.26,48.27,729066.0,47.4702,47.4702,47.3231,47.3329,729066.0
2024-01-02 12:55:00,48.27,48.29,48.11,48.13,974138.0,47.3329,47.3526,47.176,47.1957,974138.0
2024-01-02 13:00:00,48.14,48.16,48.04,48.1,471708.0,47.2055,47.2251,47.1074,47.1662,471708.0
2024-01-02 13:05:00,48.09,48.13,47.98,48.02,691575.0,47.1564,47.1957,47.0486,47.0878,691575.0
2024-01-02 13:10:00,48.01,48.16,48.0,48.13,690057.0,47.078,47.2251,47.0682,47.1957,690057.0
2024-01-02 13:15:00,48.13,48.2,48.1,48.18,549646.0,47.1957,47.2643,47.1662,47.2447,549646.0
2024-01-02 13:20:00,48.18,48.29,48.17,48.27,381835.0,47.2447,47.3526,47.2349,47.3329,381835.0
2024-01-02 13:25:00,48.26,48.33,48.22,48.23,432286.0,47.3231,47.3918,47.2839,47.2937,432286.0
2024-01-02 13:30:00,48.23,48.31,48.19,48.3,455205.0,47.2937,47.3722,47.2545,47.3624,455205.0
2024-01-02 13:35:00,48.29,48.32,48.24,48.3,322518.0,47.3526,47.382,47.3035,47.3624,322518.0
2024-01-02 13:40:00,48.29,48.31,48.2,48.23,428165.0,47.3526,47.3722,47.2643,47.2937,428165.0
2024-01-02 13:45:00,48.22,48.31,48.17,48.17,457460.0,47.2839,47.3722,47.2349,47.2349,457460.0
2024-01-02 13:50:00,48.17,48.18,48.01,48.02,630139.0,47.2349,47.2447,47.078,47.0878,630139.0
2024-01-02 13:55:00,48.03,48.04,47.85,47.93,1071983.0,47.0976,47.1074,46.9211,46.9995,1071983.0
2024-01-02 14:00:00,47.93,47.98,47.77,47.77,928718.0,46.9995,47.0486,46.8426,46.8426,928718.0
2024-01-02 14:05:00,47.77,47.82,47.67,47.76,888119.0,46.8426,46.8917,46.7446,46.8328,888119.0
2024-01-02 14:10:00,47.76,47.94,47.73,47.89,892611.0,46.8328,47.0093,46.8034,46.9603,892611.0
2024-01-02 14:15:00,47.89,47.9,47.81,47.86,321975.0,46.9603,46.9701,46.8819,46.9309,321975.0
2024-01-02 14:20:00,47.85,47.9,47.82,47.86,273924.0,46.9211,46.9701,46.8917,46.9309,273924.0
2024-01-02 14:25:00,47.85,47.97,47.85,47.95,400286.0,46.9211,47.0388,46.9211,47.0192,400286.0
2024-01-02 14:30:00,47.95,48.02,47.87,47.92,576715.0,47.0192,47.0878,46.9407,46.9897,576715.0
2024-01-02 14:35:00,47.92,47.94,47.82,47.82,280802.0,46.9897,47.0093,46.8917,46.8917,280802.0
2024-01-02 14:40:00,47.82,47.87,47.78,47.84,515434.0,46.8917,46.9407,46.8525,46.9113,515434.0
2024-01-02 14:45:00,47.84,47.88,47.76,47.78,364348.0,46.9113,46.9505,46.8328,46.8525,364348.0
2024-01-02 14:50:00,47.77,47.83,47.63,47.66,902410.0,46.8426,46.9015,46.7054,46.7348,902410.0
2024-01-02 14:55:00,47.67,47.67,47.54,47.55,906345.0,46.7446,46.7446,46.6171,46.6269,906345.0
2024-01-02 15:00:00,47.55,47.59,47.27,47.31,2048050.0,46.6269,46.6661,46.3524,46.3916,2048050.0
2024-01-02 15:05:00,47.31,47.44,47.29,47.36,924443.0,46.3916,46.5191,46.372,46.4406,924443.0
2024-01-02 15:10:00,47.36,47.42,47.26,47.3,900200.0,46.4406,46.4994,46.3425,46.3818,900200.0
2024-01-02 15:15:00,47.3,47.47,47.28,47.44,924166.0,46.3818,46.5485,46.3622,46.5191,924166.0
2024-01-02 15:20:00,47.44,47.45,47.33,47.44,669863.0,46.5191,46.5289,46.4112,46.5191,669863.0
2024-01-02 15:25:00,47.43,47.49,47.37,47.47,646032.0,46.5092,46.5681,46.4504,46.5485,646032.0
2024-01-02 15:30:00,47.47,47.58,47.45,47.48,837781.0,46.5485,46.6563,46.5289,46.5583,837781.0
2024-01-02 15:35:00,47.49,47.5,47.38,47.41,706944.0,46.5681,46.5779,46.4602,46.4896,706944.0
2024-01-02 15:40:00,47.4,47.54,47.39,47.52,727875.0,46.4798,46.6171,46.47,46.5975,727875.0
2024-01-02 15:45:00,47.51,47.65,47.51,47.63,1177057.0,46.5877,46.725,46.5877,46.7054,1177057.0
2024-01-02 15:50:00,47.63,47.95,47.63,47.89,2908264.0,46.7054,47.0192,46.7054,46.9603,2908264.0
2024-01-02 15:55:00,47.89,48.18,47.89,48.13,2249743.0,46.9603,47.2447,46.9603,47.1957,2249743.0
2024-01-03 09:30:00,47.17,47.29,46.92,47.18,4330794.0,46.2543,46.372,46.0091,46.2641,4330794.0
2024-01-03 09:35:00,47.19,47.36,47.11,47.2,2230950.0,46.2739,46.4406,46.1955,46.2837,2230950.0
2024-01-03 09:40:00,47.2,47.45,47.16,47.38,1488350.0,46.2837,46.5289,46.2445,46.4602,1488350.0
2024-01-03 09:45:00,47.38,47.46,47.22,47.35,1345572.0,46.4602,46.5387,46.3033,46.4308,1345572.0
2024-01-03 09:50:00,47.35,47.45,47.26,47.32,1041966.0,46.4308,46.5289,46.3425,46.4014,1041966.0
2024-01-03 09:55:00,47.31,47.34,47.04,47.2,1402111.0,46.3916,46.421,46.1268,46.2837,1402111.0
2024-01-03 10:00:00,47.2,47.54,47.09,47.42,2944137.0,46.2837,46.6171,46.1758,46.4994,2944137.0
2024-01-03 10:05:00,47.42,47.51,47.15,47.16,1401704.0,46.4994,46.5877,46.2347,46.2445,1401704.0
2024-01-03 10:10:00,47.16,47.19,46.82,46.83,2181349.0,46.2445,46.2739,45.9111,45.9209,2181349.0
2024-01-03 10:15:00,46.83,46.91,46.76,46.85,1474397.0,45.9209,45.9993,45.8523,45.9405,1474397.0
2024-01-03 10:20:00,46.84,46.86,46.72,46.86,1089212.0,45.9307,45.9503,45.813,45.9503,1089212.0
2024-01-03 10:25:00,46.86,47.01,46.79,46.91,1278985.0,45.9503,46.0974,45.8817,45.9993,1278985.0
2024-01-03 10:30:00,46.92,46.99,46.8,46.87,943380.0,46.0091,46.0778,45.8915,45.9601,943380.0
2024-01-03 10:35:00,46.87,46.95,46.61,46.65,1779821.0,45.9601,46.0386,45.7052,45.7444,1779821.0
2024-01-03 10:40:00,46.64,46.9,46.62,46.82,1032508.0,45.7346,45.9895,45.715,45.9111,1032508.0
2024-01-03 10:45:00,46.82,46.87,46.72,46.77,726799.0,45.9111,45.9601,45.813,45.8621,726799.0
2024-01-03 10:50:00,46.76,46.96,46.75,46.87,958968.0,45.8523,46.0484,45.8424,45.9601,958968.0
2024-01-03 10:55:00,46.88,47.08,46.82,47.05,981230.0,45.9699,46.166,45.9111,46.1366,981230.0
2024-01-03 11:00:00,47.06,47.25,47.06,47.16,1608530.0,46.1464,46.3327,46.1464,46.2445,1608530.0
2024-01-03 11:05:00,47.17,47.2,47.04,47.08,934487.0,46.2543,46.2837,46.1268,46.166,934487.0
2024-01-03 11:10:00,47.08,47.17,47.01,47.06,619282.0,46.166,46.2543,46.0974,46.1464,619282.0
2024-01-03 11:15:00,47.06,47.16,46.99,47.02,672578.0,46.1464,46.2445,46.0778,46.1072,672578.0
2024-01-03 11:20:00,47.03,47.1,46.96,47.0,474472.0,46.117,46.1857,46.0484,46.0876,474472.0
2024-01-03 11:25:00,47.0,47.13,46.96,47.01,771106.0,46.0876,46.2151,46.0484,46.0974,771106.0
2024-01-03 11:30:00,47.01,47.11,46.98,47.02,676935.0,46.0974,46.1955,46.068,46.1072,676935.0
2024-01-03 11:35:00,47.02,47.05,46.84,46.86,674506.0,46.1072,46.1366,45.9307,45.9503,674506.0
2024-01-03 11:40:00,46.86,46.91,46.75,46.89,655842.0,45.9503,45.9993,45.8424,45.9797,655842.0
2024-01-03 11:45:00,46.89,46.95,46.84,46.89,505323.0,45.9797,46.0386,45.9307,45.9797,505323.0
2024-01-03 11:50:00,46.89,46.92,46.8,46.84,388769.0,45.9797,46.0091,45.8915,45.9307,388769.0
2024-01-03 11:55:00,46.84,46.87,46.74,46.77,469894.0,45.9307,45.9601,45.8326,45.8621,469894.0
2024-01-03 12:00:00,46.78,46.85,46.71,46.85,499825.0,45.8719,45.9405,45.8032,45.9405,499825.0
2024-01-03 12:05:00,46.85,46.9,46.72,46.75,587231.0,45.9405,45.9895,45.813,45.8424,587231.0
2024-01-03 12:10:00,46.74,46.78,46.68,46.71,654598.0,45.8326,45.8719,45.7738,45.8032,654598.0
2024-01-03 12:15:00,46.72,46.78,46.65,46.68,636965.0,45.813,45.8719,45.7444,45.7738,636965.0
2024-01-03 12:20:00,46.67,46.77,46.66,46.76,402606.0,45.764,45.8621,45.7542,45.8523,402606.0
2024-01-03 12:25:00,46.76,46.92,46.73,46.91,1029082.0,45.8523,46.0091,45.8228,45.9993,1029082.0
2024-01-03 12:30:00,46.92,46.96,46.86,46.91,632673.0,46.0091,46.0484,45.9503,45.9993,632673.0
2024-01-03 12:35:00,46.92,46.99,46.9,46.93,486215.0,46.0091,46.0778,45.9895,46.019,486215.0
2024-01-03 12:40:00,46.94,47.0,46.87,46.91,487759.0,46.0288,46.0876,45.9601,45.9993,487759.0
2024-01-03 12:45:00,46.92,46.97,46.9,46.95,353610.0,46.0091,46.0582,45.9895,46.0386,353610.0
2024-01-03 12:50:00,46.95,46.98,46.92,46.96,252459.0,46.0386,46.068,46.0091,46.0484,252459.0
2024-01-03 12:55:00,46.95,47.14,46.94,47.1,932410.0,46.0386,46.2249,46.0288,46.1857,932410.0
2024-01-03 13:00:00,47.1,47.26,47.07,47.13,1159130.0,46.1857,46.3425,46.1562,46.2151,1159130.0
2024-01-03 13:05:00,47.12,47.15,47.05,47.08,322559.0,46.2053,46.2347,46.1366,46.166,322559.0
2024-01-03 13:10:00,47.08,47.16,47.05,47.09,321303.0,46.166,46.2445,46.1366,46.1758,321303.0
2024-01-03 13:15:00,47.08,47.12,47.04,47.06,253618.0,46.166,46.2053,46.1268,46.1464,253618.0
2024-01-03 13:20:00,47.06,47.07,46.98,47.0,446357.0,46.1464,46.1562,46.068,46.0876,446357.0
2024-01-03 13:25:00,47.0,47.07,46.96,47.0,260068.0,46.0876,46.1562,46.0484,46.0876,260068.0
2024-01-03 13:30:00,47.01,47.03,46.92,46.92,318119.0,46.0974,46.117,46.0091,46.0091,318119.0
2024-01-03 13:35:00,46.93,47.01,46.85,46.99,550538.0,46.019,46.0974,45.9405,46.0778,550538.0
2024-01-03 13:40:00,47.0,47.01,46.9,46.92,314905.0,46.0876,46.0974,45.9895,46.0091,314905.0
2024-01-03 13:45:00,46.91,46.99,46.9,46.93,234187.0,45.9993,46.0778,45.9895,46.019,234187.0
2024-01-03 13:50:00,46.93,47.04,46.9,46.9,571672.0,46.019,46.1268,45.9895,45.9895,571672.0
2024-01-03 13:55:00,46.9,46.97,46.88,46.96,372560.0,45.9895,46.0582,45.9699,46.0484,372560.0
2024-01-03 14:00:00,46.96,47.11,46.69,46.7,2441026.0,46.0484,46.1955,45.7836,45.7934,2441026.0
2024-01-03 14:05:00,46.7,46.94,46.5,46.87,1986308.0,45.7934,46.0288,45.5973,45.9601,1986308.0
2024-01-03 14:10:00,46.87,47.02,46.66,46.74,1128202.0,45.9601,46.1072,45.7542,45.8326,1128202.0
2024-01-03 14:15:00,46.74,46.91,46.6,46.84,950932.0,45.8326,45.9993,45.6954,45.9307,950932.0
2024-01-03 14:20:00,46.84,46.9,46.71,46.88,761567.0,45.9307,45.9895,45.8032,45.9699,761567.0
2024-01-03 14:25:00,46.88,47.34,46.85,47.25,2015446.0,45.9699,46.421,45.9405,46.3327,2015446.0
2024-01-03 14:30:00,47.26,47.34,47.08,47.18,1593107.0,46.3425,46.421,46.166,46.2641,1593107.0
2024-01-03 14:35:00,47.18,47.19,47.01,47.14,688774.0,46.2641,46.2739,46.0974,46.2249,688774.0
2024-01-03 14:40:00,47.13,47.34,47.05,47.29,885849.0,46.2151,46.421,46.1366,46.372,885849.0
2024-01-03 14:45:00,47.29,47.33,47.11,47.11,674748.0,46.372,46.4112,46.1955,46.1955,674748.0
2024-01-03 14:50:00,47.11,47.14,47.04,47.1,465719.0,46.1955,46.2249,46.1268,46.1857,465719.0
2024-01-03 14:55:00,47.09,47.13,47.0,47.01,447421.0,46.1758,46.2151,46.0876,46.0974,447421.0
2024-01-03 15:00:00,47.02,47.07,46.88,46.91,846861.0,46.1072,46.1562,45.9699,45.9993,846861.0
2024-01-03 15:05:00,46.92,46.93,46.71,46.79,556721.0,46.0091,46.019,45.8032,45.8817,556721.0
2024-01-03 15:10:00,46.78,46.86,46.73,46.79,523321.0,45.8719,45.9503,45.8228,45.8817,523321.0
2024-01-03 15:15:00,46.79,46.8,46.67,46.72,586729.0,45.8817,45.8915,45.764,45.813,586729.0
2024-01-03 15:20:00,46.73,46.82,46.65,46.69,785432.0,45.8228,45.9111,45.7444,45.7836,785432.0
2024-01-03 15:25:00,46.69,46.74,46.63,46.73,746540.0,45.7836,45.8326,45.7248,45.8228,746540.0
2024-01-03 15:30:00,46.74,46.93,46.72,46.89,769035.0,45.8326,46.019,45.813,45.9797,769035.0
2024-01-03 15:35:00,46.89,46.92,46.76,46.84,579704.0,45.9797,46.0091,45.8523,45.9307,579704.0
2024-01-03 15:40:00,46.84,46.89,46.63,46.63,586874.0,45.9307,45.9797,45.7248,45.7248,586874.0
2024-01-03 15:45:00,46.64,46.73,46.6,46.63,936774.0,45.7346,45.8228,45.6954,45.7248,936774.0
2024-01-03 15:50:00,46.63,46.66,46.43,46.48,3386789.0,45.7248,45.7542,45.5287,45.5777,3386789.0
2024-01-03 15:55:00,46.48,46.68,46.47,46.59,2049751.0,45.5777,45.7738,45.5679,45.6856,2049751.0
2024-01-04 09:30:00,45.87,46.17,45.78,46.1,2574989.0,44.9795,45.2737,44.8913,45.2051,2574989.0
2024-01-04 09:35:00,46.1,46.27,46.03,46.13,1722400.0,45.2051,45.3718,45.1364,45.2345,1722400.0
2024-01-04 09:40:00,46.13,46.17,45.94,46.06,1565161.0,45.2345,45.2737,45.0482,45.1658,1565161.0
2024-01-04 09:45:00,46.05,46.15,45.84,45.91,1580723.0,45.156,45.2541,44.9501,45.0188,1580723.0
2024-01-04 09:50:00,45.92,46.19,45.9,46.14,1605181.0,45.0286,45.2933,45.0089,45.2443,1605181.0
2024-01-04 09:55:00,46.14,46.2,45.86,45.94,969779.0,45.2443,45.3031,44.9697,45.0482,969779.0
2024-01-04 10:00:00,45.93,46.24,45.81,46.22,1959052.0,45.0384,45.3423,44.9207,45.3227,1959052.0
2024-01-04 10:05:00,46.22,46.39,46.15,46.39,1670686.0,45.3227,45.4894,45.2541,45.4894,1670686.0
2024-01-04 10:10:00,46.38,46.46,46.26,46.45,1728657.0,45.4796,45.5581,45.362,45.5483,1728657.0
2024-01-04 10:15:00,46.45,46.55,46.36,46.41,1620857.0,45.5483,45.6463,45.46,45.509,1620857.0
2024-01-04 10:20:00,46.4,46.45,46.27,46.38,794286.0,45.4992,45.5483,45.3718,45.4796,794286.0
2024-01-04 10:25:00,46.38,46.4,46.23,46.34,676325.0,45.4796,45.4992,45.3325,45.4404,676325.0
2024-01-04 10:30:00,46.34,46.46,46.29,46.39,1292540.0,45.4404,45.5581,45.3914,45.4894,1292540.0
2024-01-04 10:35:00,46.39,46.45,46.32,46.39,622998.0,45.4894,45.5483,45.4208,45.4894,622998.0
2024-01-04 10:40:00,46.39,46.48,46.3,46.46,790946.0,45.4894,45.5777,45.4012,45.5581,790946.0
2024-01-04 10:45:00,46.46,46.59,46.42,46.56,1059340.0,45.5581,45.6856,45.5189,45.6561,1059340.0
2024-01-04 10:50:00,46.57,46.62,46.48,46.57,920348.0,45.6659,45.715,45.5777,45.6659,920348.0
2024-01-04 10:55:00,46.57,46.61,46.42,46.48,1017575.0,45.6659,45.7052,45.5189,45.5777,1017575.0
2024-01-04 11:00:00,46.49,46.63,46.48,46.6,595728.0,45.5875,45.7248,45.5777,45.6954,595728.0
2024-01-04 11:05:00,46.6,46.66,46.56,46.65,503001.0,45.6954,45.7542,45.6561,45.7444,503001.0
2024-01-04 11:10:00,46.66,46.9,46.64,46.86,1443136.0,45.7542,45.9895,45.7346,45.9503,1443136.0
2024-01-04 11:15:00,46.87,46.97,46.86,46.89,1472433.0,45.9601,46.0582,45.9503,45.9797,1472433.0
2024-01-04 11:20:00,46.88,46.93,46.86,46.91,561413.0,45.9699,46.019,45.9503,45.9993,561413.0
2024-01-04 11:25:00,46.91,46.97,46.79,46.83,1096767.0,45.9993,46.0582,45.8817,45.9209,1096767.0
2024-01-04 11:30:00,46.82,46.85,46.65,46.74,1258275.0,45.9111,45.9405,45.7444,45.8326,1258275.0
2024-01-04 11:35:00,46.75,46.9,46.73,46.78,1123923.0,45.8424,45.9895,45.8228,45.8719,1123923.0
2024-01-04 11:40:00,46.78,46.8,46.69,46.74,576959.0,45.8719,45.8915,45.7836,45.8326,576959.0
2024-01-04 11:45:00,46.74,46.78,46.63,46.66,930069.0,45.8326,45.8719,45.7248,45.7542,930069.0
2024-01-04 11:50:00,46.66,46.68,46.4,46.48,1196939.0,45.7542,45.7738,45.4992,45.5777,1196939.0
2024-01-04 11:55:00,46.48,46.54,46.44,46.47,497142.0,45.5777,45.6365,45.5385,45.5679,497142.0
2024-01-04 12:00:00,46.47,46.52,46.32,46.43,774038.0,45.5679,45.6169,45.4208,45.5287,774038.0
2024-01-04 12:05:00,46.42,46.48,46.35,46.38,461886.0,45.5189,45.5777,45.4502,45.4796,461886.0
2024-01-04 12:10:00,46.38,46.52,46.36,46.43,697972.0,45.4796,45.6169,45.46,45.5287,697972.0
2024-01-04 12:15:00,46.44,46.44,46.29,46.39,475548.0,45.5385,45.5385,45.3914,45.4894,475548.0
2024-01-04 12:20:00,46.39,46.47,46.37,46.39,348321.0,45.4894,45.5679,45.4698,45.4894,348321.0
2024-01-04 12:25:00,46.4,46.49,46.39,46.48,417887.0,45.4992,45.5875,45.4894,45.5777,417887.0
2024-01-04 12:30:00,46.48,46.49,46.32,46.38,489431.0,45.5777,45.5875,45.4208,45.4796,489431.0
2024-01-04 12:35:00,46.37,46.48,46.3,46.46,471787.0,45.4698,45.5777,45.4012,45.5581,471787.0
2024-01-04 12:40:00,46.45,46.46,46.25,46.29,400739.0,45.5483,45.5581,45.3522,45.3914,400739.0
2024-01-04 12:45:00,46.29,46.3,46.12,46.22,925015.0,45.3914,45.4012,45.2247,45.3227,925015.0
2024-01-04 12:50:00,46.22,46.34,46.16,46.33,454532.0,45.3227,45.4404,45.2639,45.4306,454532.0
2024-01-04 12:55:00,46.33,46.34,46.23,46.34,376252.0,45.4306,45.4404,45.3325,45.4404,376252.0
2024-01-04 13:00:00,46.33,46.37,46.28,46.36,637437.0,45.4306,45.4698,45.3816,45.46,637437.0
2024-01-04 13:05:00,46.37,46.38,46.3,46.35,407498.0,45.4698,45.4796,45.4012,45.4502,407498.0
2024-01-04 13:10:00,46.34,46.37,46.22,46.34,443272.0,45.4404,45.4698,45.3227,45.4404,443272.0
2024-01-04 13:15:00,46.35,46.38,46.26,46.31,476793.0,45.4502,45.4796,45.362,45.411,476793.0
2024-01-04 13:20:00,46.31,46.4,46.3,46.36,504215.0,45.411,45.4992,45.4012,45.46,504215.0
2024-01-04 13:25:00,46.36,46.44,46.36,46.43,650187.0,45.46,45.5385,45.46,45.5287,650187.0
2024-01-04 13:30:00,46.43,46.48,46.41,46.45,614883.0,45.5287,45.5777,45.509,45.5483,614883.0
2024-01-04 13:35:00,46.45,46.53,46.39,46.43,596641.0,45.5483,45.6267,45.4894,45.5287,596641.0
2024-01-04 13:40:00,46.44,46.49,46.39,46.48,251917.0,45.5385,45.5875,45.4894,45.5777,251917.0
2024-01-04 13:45:00,46.48,46.5,46.42,46.46,620411.0,45.5777,45.5973,45.5189,45.5581,620411.0
2024-01-04 13:50:00,46.46,46.49,46.34,46.36,399791.0,45.5581,45.5875,45.4404,45.46,399791.0
2024-01-04 13:55:00,46.36,46.43,46.29,46.33,837192.0,45.46,45.5287,45.3914,45.4306,837192.0
2024-01-04 14:00:00,46.34,46.41,46.24,46.25,340369.0,45.4404,45.509,45.3423,45.3522,340369.0
2024-01-04 14:05:00,46.26,46.32,46.22,46.23,364167.0,45.362,45.4208,45.3227,45.3325,364167.0
2024-01-04 14:10:00,46.23,46.28,46.11,46.26,516152.0,45.3325,45.3816,45.2149,45.362,516152.0
2024-01-04 14:15:00,46.25,46.32,46.19,46.19,547176.0,45.3522,45.4208,45.2933,45.2933,547176.0
2024-01-04 14:20:00,46.19,46.23,46.09,46.14,666838.0,45.2933,45.3325,45.1953,45.2443,666838.0
2024-01-04 14:25:00,46.14,46.18,46.08,46.1,391906.0,45.2443,45.2835,45.1855,45.2051,391906.0
2024-01-04 14:30:00,46.1,46.14,46.04,46.13,440839.0,45.2051,45.2443,45.1462,45.2345,440839.0
2024-01-04 14:35:00,46.13,46.16,46.07,46.13,301167.0,45.2345,45.2639,45.1756,45.2345,301167.0
2024-01-04 14:40:00,46.14,46.15,46.06,46.08,474252.0,45.2443,45.2541,45.1658,45.1855,474252.0
2024-01-04 14:45:00,46.07,46.15,45.99,46.14,620918.0,45.1756,45.2541,45.0972,45.2443,620918.0
2024-01-04 14:50:00,46.13,46.27,46.13,46.22,933414.0,45.2345,45.3718,45.2345,45.3227,933414.0
2024-01-04 14:55:00,46.22,46.26,46.13,46.17,441485.0,45.3227,45.362,45.2345,45.2737,441485.0
2024-01-04 15:00:00,46.17,46.23,46.13,46.17,424657.0,45.2737,45.3325,45.2345,45.2737,424657.0
2024-01-04 15:05:00,46.18,46.38,46.18,46.36,631122.0,45.2835,45.4796,45.2835,45.46,631122.0
2024-01-04 15:10:00,46.35,46.36,46.21,46.23,523894.0,45.4502,45.46,45.3129,45.3325,523894.0
2024-01-04 15:15:00,46.22,46.24,46.04,46.15,841773.0,45.3227,45.3423,45.1462,45.2541,841773.0
2024-01-04 15:20:00,46.14,46.2,46.09,46.16,452891.0,45.2443,45.3031,45.1953,45.2639,452891.0
2024-01-04 15:25:00,46.15,46.18,46.09,46.15,331869.0,45.2541,45.2835,45.1953,45.2541,331869.0
2024-01-04 15:30:00,46.15,46.28,46.12,46.23,650681.0,45.2541,45.3816,45.2247,45.3325,650681.0
2024-01-04 15:35:00,46.23,46.27,46.19,46.21,425057.0,45.3325,45.3718,45.2933,45.3129,425057.0
2024-01-04 15:40:00,46.21,46.24,46.1,46.14,672201.0,45.3129,45.3423,45.2051,45.2443,672201.0
2024-01-04 15:45:00,46.15,46.23,46.03,46.03,671461.0,45.2541,45.3325,45.1364,45.1364,671461.0
2024-01-04 15:50:00,46.04,46.08,45.81,45.85,2320580.0,45.1462,45.1855,44.9207,44.9599,2320580.0
2024-01-04 15:55:00,45.84,45.93,45.73,45.81,2250907.0,44.9501,45.0384,44.8422,44.9207,2250907.0
2024-01-05 09:30:00,45.86,46.18,45.76,46.18,3629474.0,44.9697,45.2835,44.8717,45.2835,3629474.0
2024-01-05 09:35:00,46.17,46.25,45.98,45.98,2415945.0,45.2737,45.3522,45.0874,45.0874,2415945.0
2024-01-05 09:40:00,45.99,46.09,45.85,46.01,1590292.0,45.0972,45.1953,44.9599,45.1168,1590292.0
2024-01-05 09:45:00,46.01,46.2,46.0,46.18,1006928.0,45.1168,45.3031,45.107,45.2835,1006928.0
2024-01-05 09:50:00,46.18,46.25,46.15,46.2,1051063.0,45.2835,45.3522,45.2541,45.3031,1051063.0
2024-01-05 09:55:00,46.21,46.22,45.98,46.06,1272195.0,45.3129,45.3227,45.0874,45.1658,1272195.0
2024-01-05 10:00:00,46.07,46.66,46.06,46.63,3540744.0,45.1756,45.7542,45.1658,45.7248,3540744.0
2024-01-05 10:05:00,46.62,46.74,46.57,46.7,1906428.0,45.715,45.8326,45.6659,45.7934,1906428.0
2024-01-05 10:10:00,46.7,46.75,46.59,46.63,2363449.0,45.7934,45.8424,45.6856,45.7248,2363449.0
2024-01-05 10:15:00,46.62,46.65,46.42,46.49,1197891.0,45.715,45.7444,45.5189,45.5875,1197891.0
2024-01-05 10:20:00,46.49,46.62,46.38,46.59,1019333.0,45.5875,45.715,45.4796,45.6856,1019333.0
2024-01-05 10:25:00,46.59,46.71,46.57,46.61,1249013.0,45.6856,45.8032,45.6659,45.7052,1249013.0
2024-01-05 10:30:00,46.61,46.8,46.52,46.78,1170844.0,45.7052,45.8915,45.6169,45.8719,1170844.0
2024-01-05 10:35:00,46.77,46.86,46.73,46.74,1121011.0,45.8621,45.9503,45.8228,45.8326,1121011.0
2024-01-05 10:40:00,46.74,46.8,46.67,46.78,940698.0,45.8326,45.8915,45.764,45.8719,940698.0
2024-01-05 10:45:00,46.78,46.83,46.7,46.73,686738.0,45.8719,45.9209,45.7934,45.8228,686738.0
2024-01-05 10:50:00,46.73,46.81,46.63,46.8,575386.0,45.8228,45.9013,45.7248,45.8915,575386.0
2024-01-05 10:55:00,46.8,46.85,46.72,46.8,498840.0,45.8915,45.9405,45.813,45.8915,498840.0
2024-01-05 11:00:00,46.81,46.92,46.76,46.8,732608.0,45.9013,46.0091,45.8523,45.8915,732608.0
2024-01-05 11:05:00,46.8,46.86,46.67,46.8,1260554.0,45.8915,45.9503,45.764,45.8915,1260554.0
2024-01-05 11:10:00,46.79,46.92,46.74,46.85,600883.0,45.8817,46.0091,45.8326,45.9405,600883.0
2024-01-05 11:15:00,46.84,46.91,46.56,46.59,1178001.0,45.9307,45.9993,45.6561,45.6856,1178001.0
2024-01-05 11:20:00,46.59,46.62,46.47,46.55,1152804.0,45.6856,45.715,45.5679,45.6463,1152804.0
2024-01-05 11:25:00,46.55,46.6,46.43,46.45,647712.0,45.6463,45.6954,45.5287,45.5483,647712.0
2024-01-05 11:30:00,46.44,46.55,46.44,46.5,758230.0,45.5385,45.6463,45.5385,45.5973,758230.0
2024-01-05 11:35:00,46.51,46.52,46.43,46.48,336963.0,45.6071,45.6169,45.5287,45.5777,336963.0
2024-01-05 11:40:00,46.48,46.49,46.32,46.33,1005999.0,45.5777,45.5875,45.4208,45.4306,1005999.0
2024-01-05 11:45:00,46.33,46.41,46.23,46.28,949160.0,45.4306,45.509,45.3325,45.3816,949160.0
2024-01-05 11:50:00,46.28,46.46,46.28,46.45,783421.0,45.3816,45.5581,45.3816,45.5483,783421.0
2024-01-05 11:55:00,46.46,46.48,46.37,46.43,659399.0,45.5581,45.5777,45.4698,45.5287,659399.0
2024-01-05 12:00:00,46.42,46.44,46.33,46.36,509870.0,45.5189,45.5385,45.4306,45.46,509870.0
2024-01-05 12:05:00,46.35,46.36,45.98,45.99,1645759.0,45.4502,45.46,45.0874,45.0972,1645759.0
2024-01-05 12:10:00,45.99,46.11,45.92,46.07,1273474.0,45.0972,45.2149,45.0286,45.1756,1273474.0
2024-01-05 12:15:00,46.07,46.16,46.0,46.02,725757.0,45.1756,45.2639,45.107,45.1266,725757.0
2024-01-05 12:20:00,46.02,46.08,45.94,45.97,794173.0,45.1266,45.1855,45.0482,45.0776,794173.0
2024-01-05 12:25:00,45.98,46.03,45.86,45.93,777475.0,45.0874,45.1364,44.9697,45.0384,777475.0
2024-01-05 12:30:00,45.92,45.99,45.86,45.91,732966.0,45.0286,45.0972,44.9697,45.0188,732966.0
2024-01-05 12:35:00,45.9,46.09,45.89,46.02,755642.0,45.0089,45.1953,44.9991,45.1266,755642.0
2024-01-05 12:40:00,46.02,46.13,46.01,46.11,579826.0,45.1266,45.2345,45.1168,45.2149,579826.0
2024-01-05 12:45:00,46.1,46.14,45.98,45.99,530191.0,45.2051,45.2443,45.0874,45.0972,530191.0
2024-01-05 12:50:00,45.99,46.12,45.97,46.08,474933.0,45.0972,45.2247,45.0776,45.1855,474933.0
2024-01-05 12:55:00,46.08,46.11,46.02,46.03,342908.0,45.1855,45.2149,45.1266,45.1364,342908.0
2024-01-05 13:00:00,46.03,46.05,45.8,45.86,1270218.0,45.1364,45.156,44.9109,44.9697,1270218.0
2024-01-05 13:05:00,45.85,45.98,45.84,45.92,485893.0,44.9599,45.0874,44.9501,45.0286,485893.0
2024-01-05 13:10:00,45.91,45.98,45.79,45.8,540618.0,45.0188,45.0874,44.9011,44.9109,540618.0
2024-01-05 13:15:00,45.8,45.85,45.71,45.73,691987.0,44.9109,44.9599,44.8226,44.8422,691987.0
2024-01-05 13:20:00,45.73,45.85,45.73,45.84,416665.0,44.8422,44.9599,44.8422,44.9501,416665.0
2024-01-05 13:25:00,45.85,46.06,45.84,46.05,983492.0,44.9599,45.1658,44.9501,45.156,983492.0
2024-01-05 13:30:00,46.05,46.23,46.04,46.17,1449340.0,45.156,45.3325,45.1462,45.2737,1449340.0
2024-01-05 13:35:00,46.17,46.32,46.13,46.29,1029436.0,45.2737,45.4208,45.2345,45.3914,1029436.0
2024-01-05 13:40:00,46.29,46.32,46.18,46.22,600072.0,45.3914,45.4208,45.2835,45.3227,600072.0
2024-01-05 13:45:00,46.22,46.32,46.21,46.25,574388.0,45.3227,45.4208,45.3129,45.3522,574388.0
2024-01-05 13:50:00,46.25,46.33,46.2,46.26,518726.0,45.3522,45.4306,45.3031,45.362,518726.0
2024-01-05 13:55:00,46.26,46.31,46.17,46.18,490057.0,45.362,45.411,45.2737,45.2835,490057.0
2024-01-05 14:00:00,46.19,46.28,46.19,46.25,503886.0,45.2933,45.3816,45.2933,45.3522,503886.0
2024-01-05 14:05:00,46.25,46.3,46.23,46.29,477477.0,45.3522,45.4012,45.3325,45.3914,477477.0
2024-01-05 14:10:00,46.3,46.36,46.21,46.27,814799.0,45.4012,45.46,45.3129,45.3718,814799.0
2024-01-05 14:15:00,46.27,46.31,46.03,46.09,1455077.0,45.3718,45.411,45.1364,45.1953,1455077.0
2024-01-05 14:20:00,46.09,46.19,46.05,46.15,623075.0,45.1953,45.2933,45.156,45.2541,623075.0
2024-01-05 14:25:00,46.15,46.18,46.08,46.1,431854.0,45.2541,45.2835,45.1855,45.2051,431854.0
2024-01-05 14:30:00,46.09,46.16,46.06,46.11,301453.0,45.1953,45.2639,45.1658,45.2149,301453.0
2024-01-05 14:35:00,46.12,46.19,46.03,46.03,607636.0,45.2247,45.2933,45.1364,45.1364,607636.0
2024-01-05 14:40:00,46.03,46.05,45.9,45.96,924487.0,45.1364,45.156,45.0089,45.0678,924487.0
2024-01-05 14:45:00,45.96,46.01,45.84,45.86,865389.0,45.0678,45.1168,44.9501,44.9697,865389.0
2024-01-05 14:50:00,45.86,45.88,45.62,45.67,1226644.0,44.9697,44.9893,44.7344,44.7834,1226644.0
2024-01-05 14:55:00,45.67,45.73,45.6,45.64,1081674.0,44.7834,44.8422,44.7148,44.754,1081674.0
2024-01-05 15:00:00,45.65,45.71,45.57,45.59,1075628.0,44.7638,44.8226,44.6854,44.705,1075628.0
2024-01-05 15:05:00,45.6,45.67,45.57,45.64,657648.0,44.7148,44.7834,44.6854,44.754,657648.0
2024-01-05 15:10:00,45.64,45.75,45.61,45.7,1027582.0,44.754,44.8619,44.7246,44.8128,1027582.0
2024-01-05 15:15:00,45.7,45.72,45.6,45.61,619944.0,44.8128,44.8324,44.7148,44.7246,619944.0
2024-01-05 15:20:00,45.61,45.67,45.58,45.62,440263.0,44.7246,44.7834,44.6952,44.7344,440263.0
2024-01-05 15:25:00,45.62,45.63,45.47,45.61,841057.0,44.7344,44.7442,44.5873,44.7246,841057.0
2024-01-05 15:30:00,45.6,45.63,45.48,45.62,716006.0,44.7148,44.7442,44.5971,44.7344,716006.0
2024-01-05 15:35:00,45.62,45.7,45.61,45.65,541491.0,44.7344,44.8128,44.7246,44.7638,541491.0
2024-01-05 15:40:00,45.65,45.8,45.62,45.8,771695.0,44.7638,44.9109,44.7344,44.9109,771695.0
2024-01-05 15:45:00,45.81,45.9,45.73,45.88,1286372.0,44.9207,45.0089,44.8422,44.9893,1286372.0
2024-01-05 15:50:00,45.89,45.98,45.84,45.96,1663083.0,44.9991,45.0874,44.9501,45.0678,1663083.0
2024-01-05 15:55:00,45.97,46.05,45.9,45.97,1518488.0,45.0776,45.156,45.0089,45.0776,1518488.0
2024-01-08 09:30:00,46.39,46.69,46.33,46.66,2750019.0,45.4894,45.7836,45.4306,45.7542,2750019.0
2024-01-08 09:35:00,46.66,46.85,46.64,46.85,1652783.0,45.7542,45.9405,45.7346,45.9405,1652783.0
2024-01-08 09:40:00,46.84,46.94,46.76,46.92,2659915.0,45.9307,46.0288,45.8523,46.0091,2659915.0
2024-01-08 09:45:00,46.93,47.1,46.93,46.97,1824288.0,46.019,46.1857,46.019,46.0582,1824288.0
2024-01-08 09:50:00,46.97,47.08,46.9,47.06,1823793.0,46.0582,46.166,45.9895,46.1464,1823793.0
2024-01-08 09:55:00,47.06,47.4,46.98,47.37,2449304.0,46.1464,46.4798,46.068,46.4504,2449304.0
2024-01-08 10:00:00,47.36,47.47,47.23,47.47,1428075.0,46.4406,46.5485,46.3131,46.5485,1428075.0
2024-01-08 10:05:00,47.46,47.49,47.38,47.43,1315194.0,46.5387,46.5681,46.4602,46.5092,1315194.0
2024-01-08 10:10:00,47.44,47.48,47.31,47.34,1136957.0,46.5191,46.5583,46.3916,46.421,1136957.0
2024-01-08 10:15:00,47.34,47.48,47.32,47.47,1969052.0,46.421,46.5583,46.4014,46.5485,1969052.0
2024-01-08 10:20:00,47.47,47.49,47.34,47.38,675947.0,46.5485,46.5681,46.421,46.4602,675947.0
2024-01-08 10:25:00,47.38,47.48,47.35,47.47,659568.0,46.4602,46.5583,46.4308,46.5485,659568.0
2024-01-08 10:30:00,47.47,47.58,47.47,47.58,1049612.0,46.5485,46.6563,46.5485,46.6563,1049612.0
2024-01-08 10:35:00,47.58,47.58,47.46,47.51,524827.0,46.6563,46.6563,46.5387,46.5877,524827.0
2024-01-08 10:40:00,47.51,47.62,47.48,47.55,720743.0,46.5877,46.6956,46.5583,46.6269,720743.0
2024-01-08 10:45:00,47.56,47.7,47.55,47.7,663791.0,46.6367,46.774,46.6269,46.774,663791.0
2024-01-08 10:50:00,47.71,47.72,47.61,47.63,502519.0,46.7838,46.7936,46.6858,46.7054,502519.0
2024-01-08 10:55:00,47.63,47.67,47.57,47.59,423703.0,46.7054,46.7446,46.6465,46.6661,423703.0
2024-01-08 11:00:00,47.6,47.62,47.56,47.59,526740.0,46.6759,46.6956,46.6367,46.6661,526740.0
2024-01-08 11:05:00,47.59,47.72,47.58,47.59,634448.0,46.6661,46.7936,46.6563,46.6661,634448.0
2024-01-08 11:10:00,47.59,47.6,47.46,47.54,1035402.0,46.6661,46.6759,46.5387,46.6171,1035402.0
2024-01-08 11:15:00,47.55,47.6,47.48,47.59,420262.0,46.6269,46.6759,46.5583,46.6661,420262.0
2024-01-08 11:20:00,47.6,47.68,47.52,47.55,540566.0,46.6759,46.7544,46.5975,46.6269,540566.0
2024-01-08 11:25:00,47.56,47.58,47.47,47.53,297710.0,46.6367,46.6563,46.5485,46.6073,297710.0
2024-01-08 11:30:00,47.52,47.65,47.52,47.61,436396.0,46.5975,46.725,46.5975,46.6858,436396.0
2024-01-08 11:35:00,47.62,47.7,47.58,47.64,714563.0,46.6956,46.774,46.6563,46.7152,714563.0
2024-01-08 11:40:00,47.64,47.65,47.54,47.57,821550.0,46.7152,46.725,46.6171,46.6465,821550.0
2024-01-08 11:45:00,47.56,47.64,47.53,47.59,381487.0,46.6367,46.7152,46.6073,46.6661,381487.0
2024-01-08 11:50:00,47.59,47.65,47.56,47.63,260826.0,46.6661,46.725,46.6367,46.7054,260826.0
2024-01-08 11:55:00,47.62,47.78,47.56,47.76,1071876.0,46.6956,46.8525,46.6367,46.8328,1071876.0
2024-01-08 12:00:00,47.77,47.88,47.75,47.83,1186069.0,46.8426,46.9505,46.823,46.9015,1186069.0
2024-01-08 12:05:00,47.84,47.93,47.8,47.87,814031.0,46.9113,46.9995,46.8721,46.9407,814031.0
2024-01-08 12:10:00,47.87,47.9,47.82,47.85,499376.0,46.9407,46.9701,46.8917,46.9211,499376.0
2024-01-08 12:15:00,47.85,47.9,47.84,47.88,222689.0,46.9211,46.9701,46.9113,46.9505,222689.0
2024-01-08 12:20:00,47.87,47.88,47.74,47.79,431677.0,46.9407,46.9505,46.8132,46.8623,431677.0
2024-01-08 12:25:00,47.8,47.84,47.76,47.83,264374.0,46.8721,46.9113,46.8328,46.9015,264374.0
2024-01-08 12:30:00,47.83,47.95,47.8,47.94,353270.0,46.9015,47.0192,46.8721,47.0093,353270.0
2024-01-08 12:35:00,47.93,48.01,47.91,47.99,485055.0,46.9995,47.078,46.9799,47.0584,485055.0
2024-01-08 12:40:00,47.99,48.07,47.98,48.02,560304.0,47.0584,47.1368,47.0486,47.0878,560304.0
2024-01-08 12:45:00,48.02,48.03,47.97,48.01,262447.0,47.0878,47.0976,47.0388,47.078,262447.0
2024-01-08 12:50:00,48.01,48.11,47.98,48.09,329372.0,47.078,47.176,47.0486,47.1564,329372.0
2024-01-08 12:55:00,48.09,48.1,48.03,48.09,473029.0,47.1564,47.1662,47.0976,47.1564,473029.0
2024-01-08 13:00:00,48.09,48.1,48.01,48.04,308185.0,47.1564,47.1662,47.078,47.1074,308185.0
2024-01-08 13:05:00,48.03,48.11,48.03,48.08,338531.0,47.0976,47.176,47.0976,47.1466,338531.0
2024-01-08 13:10:00,48.09,48.1,48.0,48.07,464216.0,47.1564,47.1662,47.0682,47.1368,464216.0
2024-01-08 13:15:00,48.07,48.11,48.04,48.06,323477.0,47.1368,47.176,47.1074,47.127,323477.0
2024-01-08 13:20:00,48.06,48.13,48.05,48.13,372476.0,47.127,47.1957,47.1172,47.1957,372476.0
2024-01-08 13:25:00,48.13,48.14,48.05,48.07,533594.0,47.1957,47.2055,47.1172,47.1368,533594.0
2024-01-08 13:30:00,48.07,48.1,48.05,48.08,540985.0,47.1368,47.1662,47.1172,47.1466,540985.0
2024-01-08 13:35:00,48.09,48.11,48.06,48.1,385086.0,47.1564,47.176,47.127,47.1662,385086.0
2024-01-08 13:40:00,48.1,48.16,48.08,48.15,560841.0,47.1662,47.2251,47.1466,47.2153,560841.0
2024-01-08 13:45:00,48.15,48.24,48.14,48.22,672399.0,47.2153,47.3035,47.2055,47.2839,672399.0
2024-01-08 13:50:00,48.21,48.23,48.17,48.23,303957.0,47.2741,47.2937,47.2349,47.2937,303957.0
2024-01-08 13:55:00,48.22,48.31,48.2,48.3,651685.0,47.2839,47.3722,47.2643,47.3624,651685.0
2024-01-08 14:00:00,48.29,48.31,48.24,48.27,488593.0,47.3526,47.3722,47.3035,47.3329,488593.0
2024-01-08 14:05:00,48.27,48.3,48.22,48.29,417362.0,47.3329,47.3624,47.2839,47.3526,417362.0
2024-01-08 14:10:00,48.3,48.39,48.27,48.38,763532.0,47.3624,47.4506,47.3329,47.4408,763532.0
2024-01-08 14:15:00,48.38,48.44,48.3,48.32,780317.0,47.4408,47.4996,47.3624,47.382,780317.0
2024-01-08 14:20:00,48.33,48.34,48.28,48.3,357420.0,47.3918,47.4016,47.3427,47.3624,357420.0
2024-01-08 14:25:00,48.3,48.44,48.3,48.42,535975.0,47.3624,47.4996,47.3624,47.48,535975.0
2024-01-08 14:30:00,48.43,48.54,48.43,48.51,774925.0,47.4898,47.5977,47.4898,47.5683,774925.0
2024-01-08 14:35:00,48.52,48.53,48.46,48.49,428268.0,47.5781,47.5879,47.5192,47.5487,428268.0
2024-01-08 14:40:00,48.48,48.55,48.48,48.52,434452.0,47.5389,47.6075,47.5389,47.5781,434452.0
2024-01-08 14:45:00,48.52,48.6,48.52,48.57,610064.0,47.5781,47.6565,47.5781,47.6271,610064.0
2024-01-08 14:50:00,48.57,48.64,48.56,48.61,553321.0,47.6271,47.6958,47.6173,47.6663,553321.0
2024-01-08 14:55:00,48.61,48.74,48.6,48.66,796887.0,47.6663,47.7938,47.6565,47.7154,796887.0
2024-01-08 15:00:00,48.66,48.69,48.57,48.68,796740.0,47.7154,47.7448,47.6271,47.735,796740.0
2024-01-08 15:05:00,48.68,48.7,48.6,48.64,594316.0,47.735,47.7546,47.6565,47.6958,594316.0
2024-01-08 15:10:00,48.64,48.66,48.55,48.59,540470.0,47.6958,47.7154,47.6075,47.6467,540470.0
2024-01-08 15:15:00,48.6,48.73,48.58,48.71,521751.0,47.6565,47.784,47.6369,47.7644,521751.0
2024-01-08 15:20:00,48.7,48.72,48.66,48.7,430918.0,47.7546,47.7742,47.7154,47.7546,430918.0
2024-01-08 15:25:00,48.7,48.72,48.6,48.61,376393.0,47.7546,47.7742,47.6565,47.6663,376393.0
2024-01-08 15:30:00,48.62,48.69,48.58,48.68,624188.0,47.6761,47.7448,47.6369,47.735,624188.0
2024-01-08 15:35:00,48.69,48.79,48.62,48.78,924379.0,47.7448,47.8428,47.6761,47.833,924379.0
2024-01-08 15:40:00,48.78,48.82,48.69,48.72,792915.0,47.833,47.8723,47.7448,47.7742,792915.0
2024-01-08 15:45:00,48.72,48.73,48.59,48.62,1145386.0,47.7742,47.784,47.6467,47.6761,1145386.0
2024-01-08 15:50:00,48.61,48.89,48.61,48.84,1990852.0,47.6663,47.9409,47.6663,47.8919,1990852.0
2024-01-08 15:55:00,48.83,48.9,48.73,48.82,2139952.0,47.8821,47.9507,47.784,47.8723,2139952.0
2024-01-09 09:30:00,47.66,48.08,47.66,48.04,2969299.0,46.7348,47.1466,46.7348,47.1074,2969299.0
2024-01-09 09:35:00,48.05,48.07,47.78,47.83,1634630.0,47.1172,47.1368,46.8525,46.9015,1634630.0
2024-01-09 09:40:00,47.83,47.98,47.61,47.74,1580547.0,46.9015,47.0486,46.6858,46.8132,1580547.0
2024-01-09 09:45:00,47.74,47.85,47.62,47.74,1152114.0,46.8132,46.9211,46.6956,46.8132,1152114.0
2024-01-09 09:50:00,47.74,47.89,47.67,47.75,1035649.0,46.8132,46.9603,46.7446,46.823,1035649.0
2024-01-09 09:55:00,47.74,48.0,47.71,48.0,970086.0,46.8132,47.0682,46.7838,47.0682,970086.0
2024-01-09 10:00:00,47.99,48.05,47.86,47.87,951599.0,47.0584,47.1172,46.9309,46.9407,951599.0
2024-01-09 10:05:00,47.87,48.13,47.8,48.12,1534808.0,46.9407,47.1957,46.8721,47.1859,1534808.0
2024-01-09 10:10:00,48.12,48.24,48.11,48.23,1382654.0,47.1859,47.3035,47.176,47.2937,1382654.0
2024-01-09 10:15:00,48.23,48.36,48.2,48.3,1090789.0,47.2937,47.4212,47.2643,47.3624,1090789.0
2024-01-09 10:20:00,48.31,48.36,48.27,48.33,691482.0,47.3722,47.4212,47.3329,47.3918,691482.0
2024-01-09 10:25:00,48.33,48.34,48.1,48.2,1288812.0,47.3918,47.4016,47.1662,47.2643,1288812.0
2024-01-09 10:30:00,48.19,48.23,48.05,48.21,1194945.0,47.2545,47.2937,47.1172,47.2741,1194945.0
2024-01-09 10:35:00,48.2,48.37,48.17,48.35,1254918.0,47.2643,47.431,47.2349,47.4114,1254918.0
2024-01-09 10:40:00,48.35,48.39,48.26,48.34,933674.0,47.4114,47.4506,47.3231,47.4016,933674.0
2024-01-09 10:45:00,48.34,48.38,48.25,48.37,860908.0,47.4016,47.4408,47.3133,47.431,860908.0
2024-01-09 10:50:00,48.37,48.39,48.21,48.28,643407.0,47.431,47.4506,47.2741,47.3427,643407.0
2024-01-09 10:55:00,48.28,48.36,48.19,48.25,689051.0,47.3427,47.4212,47.2545,47.3133,689051.0
2024-01-09 11:00:00,48.24,48.48,48.23,48.45,1162640.0,47.3035,47.5389,47.2937,47.5094,1162640.0
2024-01-09 11:05:00,48.45,48.49,48.34,48.44,783535.0,47.5094,47.5487,47.4016,47.4996,783535.0
2024-01-09 11:10:00,48.44,48.5,48.39,48.49,555218.0,47.4996,47.5585,47.4506,47.5487,555218.0
2024-01-09 11:15:00,48.49,48.66,48.48,48.61,1151542.0,47.5487,47.7154,47.5389,47.6663,1151542.0
2024-01-09 11:20:00,48.61,48.7,48.59,48.7,785594.0,47.6663,47.7546,47.6467,47.7546,785594.0
2024-01-09 11:25:00,48.69,48.7,48.6,48.65,680055.0,47.7448,47.7546,47.6565,47.7056,680055.0
2024-01-09 11:30:00,48.65,48.72,48.63,48.68,703210.0,47.7056,47.7742,47.6859,47.735,703210.0
2024-01-09 11:35:00,48.68,48.72,48.65,48.68,597506.0,47.735,47.7742,47.7056,47.735,597506.0
2024-01-09 11:40:00,48.67,48.72,48.6,48.7,769959.0,47.7252,47.7742,47.6565,47.7546,769959.0
2024-01-09 11:45:00,48.7,48.77,48.67,48.76,592784.0,47.7546,47.8232,47.7252,47.8134,592784.0
2024-01-09 11:50:00,48.76,48.96,48.75,48.94,1235943.0,47.8134,48.0095,47.8036,47.9899,1235943.0
2024-01-09 11:55:00,48.94,49.1,48.94,49.09,1176611.0,47.9899,48.1468,47.9899,48.137,1176611.0
2024-01-09 12:00:00,49.1,49.13,48.96,49.02,1032581.0,48.1468,48.1762,48.0095,48.0684,1032581.0
2024-01-09 12:05:00,49.02,49.16,49.01,49.16,907568.0,48.0684,48.2057,48.0586,48.2057,907568.0
2024-01-09 12:10:00,49.16,49.16,49.04,49.06,722370.0,48.2057,48.2057,48.088,48.1076,722370.0
2024-01-09 12:15:00,49.06,49.09,48.95,48.97,749717.0,48.1076,48.137,47.9997,48.0193,749717.0
2024-01-09 12:20:00,48.97,49.05,48.96,49.03,456836.0,48.0193,48.0978,48.0095,48.0782,456836.0
2024-01-09 12:25:00,49.03,49.06,49.01,49.05,383129.0,48.0782,48.1076,48.0586,48.0978,383129.0
2024-01-09 12:30:00,49.05,49.08,48.94,48.97,556728.0,48.0978,48.1272,47.9899,48.0193,556728.0
2024-01-09 12:35:00,48.98,49.03,48.97,49.0,593960.0,48.0292,48.0782,48.0193,48.0488,593960.0
2024-01-09 12:40:00,49.0,49.1,48.99,49.09,536843.0,48.0488,48.1468,48.039,48.137,536843.0
2024-01-09 12:45:00,49.09,49.12,49.03,49.06,503249.0,48.137,48.1664,48.0782,48.1076,503249.0
2024-01-09 12:50:00,49.06,49.22,49.06,49.2,728559.0,48.1076,48.2645,48.1076,48.2449,728559.0
2024-01-09 12:55:00,49.2,49.23,49.14,49.21,692750.0,48.2449,48.2743,48.186,48.2547,692750.0
2024-01-09 13:00:00,49.22,49.41,49.2,49.4,1160738.0,48.2645,48.4508,48.2449,48.441,1160738.0
2024-01-09 13:05:00,49.4,49.41,49.11,49.15,957008.0,48.441,48.4508,48.1566,48.1959,957008.0
2024-01-09 13:10:00,49.14,49.29,49.14,49.27,443412.0,48.186,48.3331,48.186,48.3135,443412.0
2024-01-09 13:15:00,49.27,49.27,49.2,49.24,345783.0,48.3135,48.3135,48.2449,48.2841,345783.0
2024-01-09 13:20:00,49.23,49.26,49.12,49.14,485252.0,48.2743,48.3037,48.1664,48.186,485252.0
2024-01-09 13:25:00,49.13,49.18,49.06,49.08,676385.0,48.1762,48.2253,48.1076,48.1272,676385.0
2024-01-09 13:30:00,49.08,49.08,48.8,48.85,1633577.0,48.1272,48.1272,47.8526,47.9017,1633577.0
2024-01-09 13:35:00,48.86,49.01,48.83,48.95,699088.0,47.9115,48.0586,47.8821,47.9997,699088.0
2024-01-09 13:40:00,48.95,48.96,48.88,48.9,364457.0,47.9997,48.0095,47.9311,47.9507,364457.0
2024-01-09 13:45:00,48.91,49.1,48.86,49.08,554877.0,47.9605,48.1468,47.9115,48.1272,554877.0
2024-01-09 13:50:00,49.08,49.29,49.07,49.28,1052457.0,48.1272,48.3331,48.1174,48.3233,1052457.0
2024-01-09 13:55:00,49.28,49.3,49.13,49.17,657489.0,48.3233,48.3429,48.1762,48.2155,657489.0
2024-01-09 14:00:00,49.17,49.27,49.16,49.23,464850.0,48.2155,48.3135,48.2057,48.2743,464850.0
2024-01-09 14:05:00,49.23,49.3,49.23,49.28,320304.0,48.2743,48.3429,48.2743,48.3233,320304.0
2024-01-09 14:10:00,49.29,49.29,49.08,49.09,764414.0,48.3331,48.3331,48.1272,48.137,764414.0
2024-01-09 14:15:00,49.1,49.12,48.96,49.06,1000909.0,48.1468,48.1664,48.0095,48.1076,1000909.0
2024-01-09 14:20:00,49.06,49.14,49.0,49.04,442619.0,48.1076,48.186,48.0488,48.088,442619.0
2024-01-09 14:25:00,49.03,49.07,48.89,48.95,550799.0,48.0782,48.1174,47.9409,47.9997,550799.0
2024-01-09 14:30:00,48.96,49.11,48.94,49.08,588134.0,48.0095,48.1566,47.9899,48.1272,588134.0
2024-01-09 14:35:00,49.09,49.12,48.96,48.98,643133.0,48.137,48.1664,48.0095,48.0292,643133.0
2024-01-09 14:40:00,48.98,49.02,48.86,48.92,534787.0,48.0292,48.0684,47.9115,47.9703,534787.0
2024-01-09 14:45:00,48.93,49.05,48.9,49.04,458664.0,47.9801,48.0978,47.9507,48.088,458664.0
2024-01-09 14:50:00,49.05,49.08,48.94,49.04,454981.0,48.0978,48.1272,47.9899,48.088,454981.0
2024-01-09 14:55:00,49.04,49.08,48.96,49.05,513751.0,48.088,48.1272,48.0095,48.0978,513751.0
2024-01-09 15:00:00,49.06,49.14,49.03,49.12,742743.0,48.1076,48.186,48.0782,48.1664,742743.0
2024-01-09 15:05:00,49.12,49.14,48.81,48.96,897526.0,48.1664,48.186,47.8625,48.0095,897526.0
2024-01-09 15:10:00,48.96,49.06,48.92,48.97,780304.0,48.0095,48.1076,47.9703,48.0193,780304.0
2024-01-09 15:15:00,48.97,49.08,48.96,49.03,520182.0,48.0193,48.1272,48.0095,48.0782,520182.0
2024-01-09 15:20:00,49.02,49.18,49.0,49.02,686779.0,48.0684,48.2253,48.0488,48.0684,686779.0
2024-01-09 15:25:00,49.01,49.07,48.96,49.04,372123.0,48.0586,48.1174,48.0095,48.088,372123.0
2024-01-09 15:30:00,49.03,49.06,48.94,48.97,441899.0,48.0782,48.1076,47.9899,48.0193,441899.0
2024-01-09 15:35:00,48.97,48.99,48.9,48.94,559302.0,48.0193,48.039,47.9507,47.9899,559302.0
2024-01-09 15:40:00,48.94,48.95,48.78,48.85,929357.0,47.9899,47.9997,47.833,47.9017,929357.0
2024-01-09 15:45:00,48.85,48.88,48.75,48.75,846989.0,47.9017,47.9311,47.8036,47.8036,846989.0
2024-01-09 15:50:00,48.76,49.09,48.62,49.06,2257880.0,47.8134,48.137,47.6761,48.1076,2257880.0
2024-01-09 15:55:00,49.07,49.16,49.0,49.07,1891173.0,48.1174,48.2057,48.0488,48.1174,1891173.0
2024-01-10 09:30:00,49.17,49.46,49.16,49.32,2836782.0,48.2155,48.4998,48.2057,48.3626,2836782.0
2024-01-10 09:35:00,49.32,49.47,49.31,49.39,1616961.0,48.3626,48.5096,48.3527,48.4312,1616961.0
2024-01-10 09:40:00,49.39,49.45,49.26,49.32,1763797.0,48.4312,48.49,48.3037,48.3626,1763797.0
2024-01-10 09:45:00,49.33,49.4,49.21,49.26,1385208.0,48.3724,48.441,48.2547,48.3037,1385208.0
2024-01-10 09:50:00,49.26,49.28,48.97,49.02,1651824.0,48.3037,48.3233,48.0193,48.0684,1651824.0
2024-01-10 09:55:00,49.02,49.16,48.94,49.16,1090865.0,48.0684,48.2057,47.9899,48.2057,1090865.0
2024-01-10 10:00:00,49.15,49.17,48.86,48.95,1217287.0,48.1959,48.2155,47.9115,47.9997,1217287.0
2024-01-10 10:05:00,48.95,49.06,48.84,49.05,1110049.0,47.9997,48.1076,47.8919,48.0978,1110049.0
2024-01-10 10:10:00,49.05,49.3,49.04,49.23,1481368.0,48.0978,48.3429,48.088,48.2743,1481368.0
2024-01-10 10:15:00,49.23,49.35,49.17,49.22,1302685.0,48.2743,48.392,48.2155,48.2645,1302685.0
2024-01-10 10:20:00,49.22,49.28,49.16,49.17,691222.0,48.2645,48.3233,48.2057,48.2155,691222.0
2024-01-10 10:25:00,49.18,49.39,49.14,49.33,1060774.0,48.2253,48.4312,48.186,48.3724,1060774.0
2024-01-10 10:30:00,49.34,49.45,49.33,49.38,1050253.0,48.3822,48.49,48.3724,48.4214,1050253.0
2024-01-10 10:35:00,49.38,49.43,49.29,49.39,816020.0,48.4214,48.4704,48.3331,48.4312,816020.0
2024-01-10 10:40:00,49.39,49.6,49.37,49.58,1148174.0,48.4312,48.6371,48.4116,48.6175,1148174.0
2024-01-10 10:45:00,49.58,49.62,49.5,49.59,1023191.0,48.6175,48.6567,48.5391,48.6273,1023191.0
2024-01-10 10:50:00,49.6,49.64,49.53,49.54,867509.0,48.6371,48.6763,48.5685,48.5783,867509.0
2024-01-10 10:55:00,49.54,49.64,49.53,49.63,493141.0,48.5783,48.6763,48.5685,48.6665,493141.0
2024-01-10 11:00:00,49.62,49.67,49.61,49.63,746262.0,48.6567,48.7058,48.6469,48.6665,746262.0
2024-01-10 11:05:00,49.63,49.65,49.55,49.6,354543.0,48.6665,48.6861,48.5881,48.6371,354543.0
2024-01-10 11:10:00,49.59,49.6,49.3,49.41,1155826.0,48.6273,48.6371,48.3429,48.4508,1155826.0
2024-01-10 11:15:00,49.41,49.45,49.3,49.41,673990.0,48.4508,48.49,48.3429,48.4508,673990.0
2024-01-10 11:20:00,49.41,49.49,49.39,49.42,585173.0,48.4508,48.5293,48.4312,48.4606,585173.0
2024-01-10 11:25:00,49.42,49.49,49.38,49.41,356644.0,48.4606,48.5293,48.4214,48.4508,356644.0
2024-01-10 11:30:00,49.41,49.46,49.32,49.38,551166.0,48.4508,48.4998,48.3626,48.4214,551166.0
2024-01-10 11:35:00,49.37,49.44,49.35,49.41,322986.0,48.4116,48.4802,48.392,48.4508,322986.0
2024-01-10 11:40:00,49.41,49.56,49.41,49.56,836648.0,48.4508,48.5979,48.4508,48.5979,836648.0
2024-01-10 11:45:00,49.55,49.57,49.46,49.47,488974.0,48.5881,48.6077,48.4998,48.5096,488974.0
2024-01-10 11:50:00,49.48,49.5,49.34,49.45,713023.0,48.5194,48.5391,48.3822,48.49,713023.0
2024-01-10 11:55:00,49.45,49.58,49.42,49.52,596755.0,48.49,48.6175,48.4606,48.5587,596755.0
2024-01-10 12:00:00,49.52,49.54,49.44,49.48,439427.0,48.5587,48.5783,48.4802,48.5194,439427.0
2024-01-10 12:05:00,49.48,49.56,49.43,49.55,348875.0,48.5194,48.5979,48.4704,48.5881,348875.0
2024-01-10 12:10:00,49.55,49.64,49.51,49.64,406282.0,48.5881,48.6763,48.5489,48.6763,406282.0
2024-01-10 12:15:00,49.63,49.65,49.56,49.62,1338676.0,48.6665,48.6861,48.5979,48.6567,1338676.0
2024-01-10 12:20:00,49.62,49.65,49.58,49.6,345041.0,48.6567,48.6861,48.6175,48.6371,345041.0
2024-01-10 12:25:00,49.61,49.62,49.52,49.61,443247.0,48.6469,48.6567,48.5587,48.6469,443247.0
2024-01-10 12:30:00,49.62,49.66,49.59,49.64,332943.0,48.6567,48.696,48.6273,48.6763,332943.0
2024-01-10 12:35:00,49.63,49.75,49.63,49.72,447029.0,48.6665,48.7842,48.6665,48.7548,447029.0
2024-01-10 12:40:00,49.72,49.74,49.63,49.69,552309.0,48.7548,48.7744,48.6665,48.7254,552309.0
2024-01-10 12:45:00,49.68,49.74,49.65,49.73,286331.0,48.7156,48.7744,48.6861,48.7646,286331.0
2024-01-10 12:50:00,49.73,49.77,49.71,49.73,539079.0,48.7646,48.8038,48.745,48.7646,539079.0
2024-01-10 12:55:00,49.74,49.82,49.71,49.8,634578.0,48.7744,48.8528,48.745,48.8332,634578.0
2024-01-10 13:00:00,49.8,49.96,49.63,49.92,1600194.0,48.8332,48.9901,48.6665,48.9509,1600194.0
2024-01-10 13:05:00,49.93,49.97,49.72,49.74,1222468.0,48.9607,48.9999,48.7548,48.7744,1222468.0
2024-01-10 13:10:00,49.74,49.76,49.57,49.71,979123.0,48.7744,48.794,48.6077,48.745,979123.0
2024-01-10 13:15:00,49.71,49.81,49.66,49.76,533321.0,48.745,48.843,48.696,48.794,533321.0
2024-01-10 13:20:00,49.77,49.79,49.65,49.77,470778.0,48.8038,48.8234,48.6861,48.8038,470778.0
2024-01-10 13:25:00,49.77,49.8,49.71,49.73,672584.0,48.8038,48.8332,48.745,48.7646,672584.0
2024-01-10 13:30:00,49.74,49.88,49.72,49.87,533630.0,48.7744,48.9117,48.7548,48.9019,533630.0
2024-01-10 13:35:00,49.88,49.88,49.75,49.85,466553.0,48.9117,48.9117,48.7842,48.8823,466553.0
2024-01-10 13:40:00,49.85,49.89,49.81,49.84,387302.0,48.8823,48.9215,48.843,48.8725,387302.0
2024-01-10 13:45:00,49.85,49.89,49.8,49.88,325343.0,48.8823,48.9215,48.8332,48.9117,325343.0
2024-01-10 13:50:00,49.88,49.94,49.86,49.93,356393.0,48.9117,48.9705,48.8921,48.9607,356393.0
2024-01-10 13:55:00,49.93,49.94,49.88,49.91,331559.0,48.9607,48.9705,48.9117,48.9411,331559.0
2024-01-10 14:00:00,49.92,50.0,49.89,49.99,579539.0,48.9509,49.0294,48.9215,49.0195,579539.0
2024-01-10 14:05:00,49.99,50.02,49.96,50.0,649710.0,49.0195,49.049,48.9901,49.0294,649710.0
2024-01-10 14:10:00,50.0,50.26,49.99,50.14,1581166.0,49.0294,49.2843,49.0195,49.1666,1581166.0
2024-01-10 14:15:00,50.14,50.23,50.12,50.21,630715.0,49.1666,49.2549,49.147,49.2353,630715.0
2024-01-10 14:20:00,50.21,50.22,50.13,50.2,459233.0,49.2353,49.2451,49.1568,49.2255,459233.0
2024-01-10 14:25:00,50.19,50.26,50.13,50.14,1048468.0,49.2157,49.2843,49.1568,49.1666,1048468.0
2024-01-10 14:30:00,50.14,50.21,50.12,50.16,465614.0,49.1666,49.2353,49.147,49.1862,465614.0
2024-01-10 14:35:00,50.16,50.17,50.07,50.12,612056.0,49.1862,49.1961,49.098,49.147,612056.0
2024-01-10 14:40:00,50.13,50.18,50.12,50.17,493712.0,49.1568,49.2059,49.147,49.1961,493712.0
2024-01-10 14:45:00,50.18,50.25,50.15,50.21,630007.0,49.2059,49.2745,49.1764,49.2353,630007.0
2024-01-10 14:50:00,50.21,50.36,50.21,50.33,1065551.0,49.2353,49.3824,49.2353,49.3529,1065551.0
2024-01-10 14:55:00,50.32,50.4,50.32,50.4,944376.0,49.3431,49.4216,49.3431,49.4216,944376.0
2024-01-10 15:00:00,50.39,50.41,50.27,50.35,680507.0,49.4118,49.4314,49.2941,49.3726,680507.0
2024-01-10 15:05:00,50.35,50.41,50.29,50.39,563353.0,49.3726,49.4314,49.3137,49.4118,563353.0
2024-01-10 15:10:00,50.39,50.39,50.15,50.25,1022735.0,49.4118,49.4118,49.1764,49.2745,1022735.0
2024-01-10 15:15:00,50.25,50.31,50.11,50.17,1313811.0,49.2745,49.3333,49.1372,49.1961,1313811.0
2024-01-10 15:20:00,50.18,50.21,49.91,49.93,1426496.0,49.2059,49.2353,48.9411,48.9607,1426496.0
2024-01-10 15:25:00,49.94,50.12,49.88,50.03,1355487.0,48.9705,49.147,48.9117,49.0588,1355487.0
2024-01-10 15:30:00,50.03,50.12,49.96,50.07,684459.0,49.0588,49.147,48.9901,49.098,684459.0
2024-01-10 15:35:00,50.07,50.08,49.97,50.02,709032.0,49.098,49.1078,48.9999,49.049,709032.0
2024-01-10 15:40:00,50.03,50.04,49.82,49.87,1248033.0,49.0588,49.0686,48.8528,48.9019,1248033.0
2024-01-10 15:45:00,49.87,49.96,49.73,49.77,1307857.0,48.9019,48.9901,48.7646,48.8038,1307857.0
2024-01-10 15:50:00,49.77,49.96,49.62,49.95,1663816.0,48.8038,48.9901,48.6567,48.9803,1663816.0
2024-01-10 15:55:00,49.95,50.14,49.91,50.05,1922358.0,48.9803,49.1666,48.9411,49.0784,1922358.0
2024-01-11 09:30:00,50.45,50.72,50.37,50.72,3726349.0,49.4706,49.7354,49.3922,49.7354,3726349.0
2024-01-11 09:35:00,50.72,50.97,50.66,50.72,2386384.0,49.7354,49.9805,49.6765,49.7354,2386384.0
2024-01-11 09:40:00,50.71,50.8,50.45,50.49,2145188.0,49.7256,49.8138,49.4706,49.5098,2145188.0
2024-01-11 09:45:00,50.49,50.51,50.1,50.14,1819026.0,49.5098,49.5295,49.1274,49.1666,1819026.0
2024-01-11 09:50:00,50.14,50.18,49.94,50.13,1783973.0,49.1666,49.2059,48.9705,49.1568,1783973.0
2024-01-11 09:55:00,50.14,50.24,50.01,50.22,1219173.0,49.1666,49.2647,49.0392,49.2451,1219173.0
2024-01-11 10:00:00,50.23,50.25,49.57,49.62,2155457.0,49.2549,49.2745,48.6077,48.6567,2155457.0
2024-01-11 10:05:00,49.62,49.64,49.12,49.15,3830311.0,48.6567,48.6763,48.1664,48.1959,3830311.0
2024-01-11 10:10:00,49.16,49.35,49.04,49.14,2839552.0,48.2057,48.392,48.088,48.186,2839552.0
2024-01-11 10:15:00,49.15,49.6,49.09,49.59,2119647.0,48.1959,48.6371,48.137,48.6273,2119647.0
2024-01-11 10:20:00,49.59,49.7,49.49,49.56,1720476.0,48.6273,48.7352,48.5293,48.5979,1720476.0
2024-01-11 10:25:00,49.55,49.68,49.48,49.63,991059.0,48.5881,48.7156,48.5194,48.6665,991059.0
2024-01-11 10:30:00,49.63,49.94,49.41,49.43,2073477.0,48.6665,48.9705,48.4508,48.4704,2073477.0
2024-01-11 10:35:00,49.44,49.75,49.44,49.7,1227523.0,48.4802,48.7842,48.4802,48.7352,1227523.0
2024-01-11 10:40:00,49.71,49.76,49.54,49.69,916397.0,48.745,48.794,48.5783,48.7254,916397.0
2024-01-11 10:45:00,49.7,49.71,49.37,49.48,992722.0,48.7352,48.745,48.4116,48.5194,992722.0
2024-01-11 10:50:00,49.48,49.54,49.2,49.23,1470743.0,48.5194,48.5783,48.2449,48.2743,1470743.0
2024-01-11 10:55:00,49.23,49.44,49.18,49.32,756009.0,48.2743,48.4802,48.2253,48.3626,756009.0
2024-01-11 11:00:00,49.32,49.4,49.16,49.25,1047812.0,48.3626,48.441,48.2057,48.2939,1047812.0
2024-01-11 11:05:00,49.25,49.34,49.14,49.15,745352.0,48.2939,48.3822,48.186,48.1959,745352.0
2024-01-11 11:10:00,49.14,49.24,48.7,48.71,2272698.0,48.186,48.2841,47.7546,47.7644,2272698.0
2024-01-11 11:15:00,48.71,48.83,48.61,48.79,1894480.0,47.7644,47.8821,47.6663,47.8428,1894480.0
2024-01-11 11:20:00,48.8,48.91,48.75,48.87,1073908.0,47.8526,47.9605,47.8036,47.9213,1073908.0
2024-01-11 11:25:00,48.86,48.91,48.75,48.79,829695.0,47.9115,47.9605,47.8036,47.8428,829695.0
2024-01-11 11:30:00,48.79,48.82,48.68,48.75,573284.0,47.8428,47.8723,47.735,47.8036,573284.0
2024-01-11 11:35:00,48.75,48.88,48.61,48.64,698271.0,47.8036,47.9311,47.6663,47.6958,698271.0
2024-01-11 11:40:00,48.64,48.77,48.55,48.55,985934.0,47.6958,47.8232,47.6075,47.6075,985934.0
2024-01-11 11:45:00,48.56,48.89,48.4,48.88,1735549.0,47.6173,47.9409,47.4604,47.9311,1735549.0
2024-01-11 11:50:00,48.88,48.94,48.54,48.62,1508539.0,47.9311,47.9899,47.5977,47.6761,1508539.0
2024-01-11 11:55:00,48.62,48.69,48.55,48.59,537396.0,47.6761,47.7448,47.6075,47.6467,537396.0
2024-01-11 12:00:00,48.59,48.81,48.57,48.78,986412.0,47.6467,47.8625,47.6271,47.833,986412.0
2024-01-11 12:05:00,48.77,48.87,48.68,48.84,711887.0,47.8232,47.9213,47.735,47.8919,711887.0
2024-01-11 12:10:00,48.85,48.99,48.79,48.93,869075.0,47.9017,48.039,47.8428,47.9801,869075.0
2024-01-11 12:15:00,48.93,48.97,48.75,48.83,563339.0,47.9801,48.0193,47.8036,47.8821,563339.0
2024-01-11 12:20:00,48.82,48.91,48.68,48.85,756203.0,47.8723,47.9605,47.735,47.9017,756203.0
2024-01-11 12:25:00,48.85,48.91,48.67,48.69,484874.0,47.9017,47.9605,47.7252,47.7448,484874.0
2024-01-11 12:30:00,48.69,48.83,48.69,48.76,299546.0,47.7448,47.8821,47.7448,47.8134,299546.0
2024-01-11 12:35:00,48.77,48.85,48.72,48.84,378445.0,47.8232,47.9017,47.7742,47.8919,378445.0
2024-01-11 12:40:00,48.84,49.14,48.84,49.09,998367.0,47.8919,48.186,47.8919,48.137,998367.0
2024-01-11 12:45:00,49.09,49.17,49.07,49.14,639290.0,48.137,48.2155,48.1174,48.186,639290.0
2024-01-11 12:50:00,49.15,49.34,49.14,49.26,1469959.0,48.1959,48.3822,48.186,48.3037,1469959.0
2024-01-11 12:55:00,49.26,49.32,49.11,49.17,655067.0,48.3037,48.3626,48.1566,48.2155,655067.0
2024-01-11 13:00:00,49.16,49.45,49.13,49.41,1337870.0,48.2057,48.49,48.1762,48.4508,1337870.0
2024-01-11 13:05:00,49.42,49.53,49.33,49.38,801294.0,48.4606,48.5685,48.3724,48.4214,801294.0
2024-01-11 13:10:00,49.39,49.54,49.37,49.53,563872.0,48.4312,48.5783,48.4116,48.5685,563872.0
2024-01-11 13:15:00,49.53,49.66,49.52,49.57,1019752.0,48.5685,48.696,48.5587,48.6077,1019752.0
2024-01-11 13:20:00,49.58,49.66,49.52,49.66,541442.0,48.6175,48.696,48.5587,48.696,541442.0
2024-01-11 13:25:00,49.66,49.69,49.53,49.59,843943.0,48.696,48.7254,48.5685,48.6273,843943.0
2024-01-11 13:30:00,49.59,49.69,49.55,49.62,625693.0,48.6273,48.7254,48.5881,48.6567,625693.0
2024-01-11 13:35:00,49.63,49.73,49.62,49.69,518503.0,48.6665,48.7646,48.6567,48.7254,518503.0
2024-01-11 13:40:00,49.7,49.73,49.66,49.69,345072.0,48.7352,48.7646,48.696,48.7254,345072.0
2024-01-11 13:45:00,49.69,49.75,49.63,49.68,741612.0,48.7254,48.7842,48.6665,48.7156,741612.0
2024-01-11 13:50:00,49.69,49.89,49.61,49.8,810320.0,48.7254,48.9215,48.6469,48.8332,810320.0
2024-01-11 13:55:00,49.8,50.03,49.77,50.01,1362920.0,48.8332,49.0588,48.8038,49.0392,1362920.0
2024-01-11 14:00:00,50.01,50.15,49.98,50.0,1542751.0,49.0392,49.1764,49.0097,49.0294,1542751.0
2024-01-11 14:05:00,50.01,50.05,49.84,49.85,712659.0,49.0392,49.0784,48.8725,48.8823,712659.0
2024-01-11 14:10:00,49.86,50.1,49.85,50.08,574300.0,48.8921,49.1274,48.8823,49.1078,574300.0
2024-01-11 14:15:00,50.07,50.1,49.98,49.98,516423.0,49.098,49.1274,49.0097,49.0097,516423.0
2024-01-11 14:20:00,49.99,50.06,49.86,49.92,626004.0,49.0195,49.0882,48.8921,48.9509,626004.0
2024-01-11 14:25:00,49.92,50.17,49.91,50.12,660262.0,48.9509,49.1961,48.9411,49.147,660262.0
2024-01-11 14:30:00,50.12,50.2,50.04,50.1,680679.0,49.147,49.2255,49.0686,49.1274,680679.0
2024-01-11 14:35:00,50.11,50.16,50.06,50.14,337400.0,49.1372,49.1862,49.0882,49.1666,337400.0
2024-01-11 14:40:00,50.14,50.25,50.1,50.11,590947.0,49.1666,49.2745,49.1274,49.1372,590947.0
2024-01-11 14:45:00,50.11,50.22,50.09,50.2,457912.0,49.1372,49.2451,49.1176,49.2255,457912.0
2024-01-11 14:50:00,50.21,50.31,50.21,50.29,656554.0,49.2353,49.3333,49.2353,49.3137,656554.0
2024-01-11 14:55:00,50.28,50.44,50.27,50.37,657806.0,49.3039,49.4608,49.2941,49.3922,657806.0
2024-01-11 15:00:00,50.37,50.4,50.14,50.19,721923.0,49.3922,49.4216,49.1666,49.2157,721923.0
2024-01-11 15:05:00,50.2,50.22,50.07,50.12,512368.0,49.2255,49.2451,49.098,49.147,512368.0
2024-01-11 15:10:00,50.12,50.2,49.94,50.16,1023672.0,49.147,49.2255,48.9705,49.1862,1023672.0
2024-01-11 15:15:00,50.16,50.17,49.93,50.04,872181.0,49.1862,49.1961,48.9607,49.0686,872181.0
2024-01-11 15:20:00,50.04,50.18,50.02,50.14,576945.0,49.0686,49.2059,49.049,49.1666,576945.0
2024-01-11 15:25:00,50.14,50.26,50.09,50.12,701418.0,49.1666,49.2843,49.1176,49.147,701418.0
2024-01-11 15:30:00,50.12,50.23,50.11,50.22,462369.0,49.147,49.2549,49.1372,49.2451,462369.0
2024-01-11 15:35:00,50.22,50.22,50.02,50.08,467484.0,49.2451,49.2451,49.049,49.1078,467484.0
2024-01-11 15:40:00,50.09,50.17,50.05,50.11,451537.0,49.1176,49.1961,49.0784,49.1372,451537.0
2024-01-11 15:45:00,50.1,50.25,50.05,50.18,606014.0,49.1274,49.2745,49.0784,49.2059,606014.0
2024-01-11 15:50:00,50.17,50.21,49.97,50.19,1545771.0,49.1961,49.2353,48.9999,49.2157,1545771.0
2024-01-11 15:55:00,50.19,50.38,50.15,50.28,1585597.0,49.2157,49.402,49.1764,49.3039,1585597.0
2024-01-12 09:30:00,50.68,50.73,50.37,50.52,2527314.0,49.6962,49.7452,49.3922,49.5393,2527314.0
2024-01-12 09:35:00,50.53,50.77,50.46,50.67,1878286.0,49.5491,49.7844,49.4804,49.6863,1878286.0
2024-01-12 09:40:00,50.67,50.95,50.65,50.93,1761375.0,49.6863,49.9609,49.6667,49.9413,1761375.0
2024-01-12 09:45:00,50.93,50.98,50.84,50.87,1508646.0,49.9413,49.9903,49.853,49.8825,1508646.0
2024-01-12 09:50:00,50.87,50.94,50.76,50.78,1210909.0,49.8825,49.9511,49.7746,49.7942,1210909.0
2024-01-12 09:55:00,50.77,50.91,50.46,50.48,1660036.0,49.7844,49.9217,49.4804,49.5,1660036.0
2024-01-12 10:00:00,50.49,50.5,50.1,50.26,2397667.0,49.5098,49.5196,49.1274,49.2843,2397667.0
2024-01-12 10:05:00,50.25,50.65,50.21,50.54,1817488.0,49.2745,49.6667,49.2353,49.5589,1817488.0
2024-01-12 10:10:00,50.54,50.61,50.18,50.3,1193859.0,49.5589,49.6275,49.2059,49.3235,1193859.0
2024-01-12 10:15:00,50.3,50.46,50.04,50.1,1282239.0,49.3235,49.4804,49.0686,49.1274,1282239.0
2024-01-12 10:20:00,50.1,50.33,50.1,50.33,860344.0,49.1274,49.3529,49.1274,49.3529,860344.0
2024-01-12 10:25:00,50.32,50.4,50.18,50.31,790055.0,49.3431,49.4216,49.2059,49.3333,790055.0
2024-01-12 10:30:00,50.31,50.52,50.28,50.41,972875.0,49.3333,49.5393,49.3039,49.4314,972875.0
2024-01-12 10:35:00,50.41,50.45,50.16,50.23,844172.0,49.4314,49.4706,49.1862,49.2549,844172.0
2024-01-12 10:40:00,50.22,50.41,50.05,50.34,1024115.0,49.2451,49.4314,49.0784,49.3628,1024115.0
2024-01-12 10:45:00,50.34,50.37,50.0,50.02,941513.0,49.3628,49.3922,49.0294,49.049,941513.0
2024-01-12 10:50:00,50.02,50.09,49.84,49.89,1080029.0,49.049,49.1176,48.8725,48.9215,1080029.0
2024-01-12 10:55:00,49.89,50.14,49.85,50.11,988830.0,48.9215,49.1666,48.8823,49.1372,988830.0
2024-01-12 11:00:00,50.12,50.28,50.03,50.18,707911.0,49.147,49.3039,49.0588,49.2059,707911.0
2024-01-12 11:05:00,50.17,50.43,50.09,50.4,925813.0,49.1961,49.451,49.1176,49.4216,925813.0
2024-01-12 11:10:00,50.4,50.48,50.34,50.44,761693.0,49.4216,49.5,49.3628,49.4608,761693.0
2024-01-12 11:15:00,50.44,50.57,50.39,50.48,933494.0,49.4608,49.5883,49.4118,49.5,933494.0
2024-01-12 11:20:00,50.47,50.5,50.35,50.41,925167.0,49.4902,49.5196,49.3726,49.4314,925167.0
2024-01-12 11:25:00,50.41,50.55,50.4,50.45,552442.0,49.4314,49.5687,49.4216,49.4706,552442.0
2024-01-12 11:30:00,50.45,50.51,50.36,50.41,544797.0,49.4706,49.5295,49.3824,49.4314,544797.0
2024-01-12 11:35:00,50.42,50.43,49.95,50.13,1104957.0,49.4412,49.451,48.9803,49.1568,1104957.0
2024-01-12 11:40:00,50.13,50.18,50.03,50.14,546092.0,49.1568,49.2059,49.0588,49.1666,546092.0
2024-01-12 11:45:00,50.13,50.2,50.02,50.11,469203.0,49.1568,49.2255,49.049,49.1372,469203.0
2024-01-12 11:50:00,50.1,50.18,49.98,50.07,501591.0,49.1274,49.2059,49.0097,49.098,501591.0
2024-01-12 11:55:00,50.08,50.08,49.91,49.97,630315.0,49.1078,49.1078,48.9411,48.9999,630315.0
2024-01-12 12:00:00,49.98,50.03,49.88,49.92,616860.0,49.0097,49.0588,48.9117,48.9509,616860.0
2024-01-12 12:05:00,49.93,50.06,49.93,50.0,362905.0,48.9607,49.0882,48.9607,49.0294,362905.0
2024-01-12 12:10:00,50.0,50.15,49.99,50.07,722097.0,49.0294,49.1764,49.0195,49.098,722097.0
2024-01-12 12:15:00,50.08,50.21,50.04,50.18,555694.0,49.1078,49.2353,49.0686,49.2059,555694.0
2024-01-12 12:20:00,50.19,50.25,50.08,50.1,488812.0,49.2157,49.2745,49.1078,49.1274,488812.0
2024-01-12 12:25:00,50.09,50.13,49.97,50.11,520340.0,49.1176,49.1568,48.9999,49.1372,520340.0
2024-01-12 12:30:00,50.11,50.2,50.07,50.15,468588.0,49.1372,49.2255,49.098,49.1764,468588.0
2024-01-12 12:35:00,50.15,50.15,49.99,50.08,367316.0,49.1764,49.1764,49.0195,49.1078,367316.0
2024-01-12 12:40:00,50.08,50.16,50.02,50.13,373924.0,49.1078,49.1862,49.049,49.1568,373924.0
2024-01-12 12:45:00,50.14,50.14,50.0,50.07,276254.0,49.1666,49.1666,49.0294,49.098,276254.0
2024-01-12 12:50:00,50.05,50.27,50.01,50.27,593386.0,49.0784,49.2941,49.0392,49.2941,593386.0
2024-01-12 12:55:00,50.26,50.3,50.12,50.2,620880.0,49.2843,49.3235,49.147,49.2255,620880.0
2024-01-12 13:00:00,50.2,50.29,50.19,50.27,526751.0,49.2255,49.3137,49.2157,49.2941,526751.0
2024-01-12 13:05:00,50.27,50.34,50.2,50.32,601567.0,49.2941,49.3628,49.2255,49.3431,601567.0
2024-01-12 13:10:00,50.32,50.38,50.31,50.34,521232.0,49.3431,49.402,49.3333,49.3628,521232.0
2024-01-12 13:15:00,50.33,50.36,50.27,50.31,365427.0,49.3529,49.3824,49.2941,49.3333,365427.0
2024-01-12 13:20:00,50.31,50.4,50.22,50.32,478418.0,49.3333,49.4216,49.2451,49.3431,478418.0
2024-01-12 13:25:00,50.32,50.41,50.3,50.34,377201.0,49.3431,49.4314,49.3235,49.3628,377201.0
2024-01-12 13:30:00,50.34,50.37,50.28,50.35,245685.0,49.3628,49.3922,49.3039,49.3726,245685.0
2024-01-12 13:35:00,50.36,50.4,50.32,50.36,267833.0,49.3824,49.4216,49.3431,49.3824,267833.0
2024-01-12 13:40:00,50.37,50.44,50.34,50.37,454757.0,49.3922,49.4608,49.3628,49.3922,454757.0
2024-01-12 13:45:00,50.37,50.39,50.31,50.39,374878.0,49.3922,49.4118,49.3333,49.4118,374878.0
2024-01-12 13:50:00,50.38,50.44,50.32,50.42,325025.0,49.402,49.4608,49.3431,49.4412,325025.0
2024-01-12 13:55:00,50.41,50.46,50.35,50.43,388593.0,49.4314,49.4804,49.3726,49.451,388593.0
2024-01-12 14:00:00,50.42,50.49,50.41,50.48,373367.0,49.4412,49.5098,49.4314,49.5,373367.0
2024-01-12 14:05:00,50.48,50.51,50.44,50.49,465849.0,49.5,49.5295,49.4608,49.5098,465849.0
2024-01-12 14:10:00,50.49,50.53,50.45,50.5,422622.0,49.5098,49.5491,49.4706,49.5196,422622.0
2024-01-12 14:15:00,50.5,50.55,50.46,50.49,462741.0,49.5196,49.5687,49.4804,49.5098,462741.0
2024-01-12 14:20:00,50.48,50.5,50.26,50.41,659170.0,49.5,49.5196,49.2843,49.4314,659170.0
2024-01-12 14:25:00,50.41,50.42,50.34,50.36,287709.0,49.4314,49.4412,49.3628,49.3824,287709.0
2024-01-12 14:30:00,50.36,50.37,50.15,50.23,742726.0,49.3824,49.3922,49.1764,49.2549,742726.0
2024-01-12 14:35:00,50.22,50.28,50.11,50.27,396379.0,49.2451,49.3039,49.1372,49.2941,396379.0
2024-01-12 14:40:00,50.26,50.3,50.2,50.23,251795.0,49.2843,49.3235,49.2255,49.2549,251795.0
2024-01-12 14:45:00,50.23,50.26,50.18,50.26,247331.0,49.2549,49.2843,49.2059,49.2843,247331.0
2024-01-12 14:50:00,50.25,50.32,50.22,50.23,575639.0,49.2745,49.3431,49.2451,49.2549,575639.0
2024-01-12 14:55:00,50.23,50.27,50.15,50.18,428531.0,49.2549,49.2941,49.1764,49.2059,428531.0
2024-01-12 15:00:00,50.18,50.18,50.06,50.12,459502.0,49.2059,49.2059,49.0882,49.147,459502.0
2024-01-12 15:05:00,50.11,50.24,50.08,50.13,380818.0,49.1372,49.2647,49.1078,49.1568,380818.0
2024-01-12 15:10:00,50.13,50.18,50.08,50.17,314960.0,49.1568,49.2059,49.1078,49.1961,314960.0
2024-01-12 15:15:00,50.16,50.2,50.09,50.14,349020.0,49.1862,49.2255,49.1176,49.1666,349020.0
2024-01-12 15:20:00,50.14,50.17,50.01,50.06,457015.0,49.1666,49.1961,49.0392,49.0882,457015.0
2024-01-12 15:25:00,50.06,50.25,50.06,50.19,624911.0,49.0882,49.2745,49.0882,49.2157,624911.0
2024-01-12 15:30:00,50.19,50.3,50.17,50.28,526606.0,49.2157,49.3235,49.1961,49.3039,526606.0
2024-01-12 15:35:00,50.28,50.3,50.22,50.24,433654.0,49.3039,49.3235,49.2451,49.2647,433654.0
2024-01-12 15:40:00,50.24,50.32,50.17,50.3,754831.0,49.2647,49.3431,49.1961,49.3235,754831.0
2024-01-12 15:45:00,50.3,50.36,50.27,50.35,768318.0,49.3235,49.3824,49.2941,49.3726,768318.0
2024-01-12 15:50:00,50.35,50.39,50.26,50.36,1180821.0,49.3726,49.4118,49.2843,49.3824,1180821.0
2024-01-12 15:55:00,50.36,50.42,50.28,50.35,1574710.0,49.3824,49.4412,49.3039,49.3726,1574710.0
2024-01-16 09:30:00,49.88,50.08,49.77,49.95,2722846.0,48.9117,49.1078,48.8038,48.9803,2722846.0
2024-01-16 09:35:00,49.96,50.14,49.72,49.86,1729785.0,48.9901,49.1666,48.7548,48.8921,1729785.0
2024-01-16 09:40:00,49.85,49.86,49.46,49.54,1929006.0,48.8823,48.8921,48.4998,48.5783,1929006.0
2024-01-16 09:45:00,49.54,49.63,49.36,49.5,1621764.0,48.5783,48.6665,48.4018,48.5391,1621764.0
2024-01-16 09:50:00,49.5,49.61,49.33,49.58,1241516.0,48.5391,48.6469,48.3724,48.6175,1241516.0
2024-01-16 09:55:00,49.58,49.9,49.57,49.86,1180944.0,48.6175,48.9313,48.6077,48.8921,1180944.0
2024-01-16 10:00:00,49.86,49.97,49.68,49.71,1325289.0,48.8921,48.9999,48.7156,48.745,1325289.0
2024-01-16 10:05:00,49.73,49.95,49.66,49.94,958715.0,48.7646,48.9803,48.696,48.9705,958715.0
2024-01-16 10:10:00,49.94,50.13,49.89,50.1,1275110.0,48.9705,49.1568,48.9215,49.1274,1275110.0
2024-01-16 10:15:00,50.1,50.33,50.02,50.31,1128342.0,49.1274,49.3529,49.049,49.3333,1128342.0
2024-01-16 10:20:00,50.3,50.62,50.28,50.61,1789499.0,49.3235,49.6373,49.3039,49.6275,1789499.0
2024-01-16 10:25:00,50.61,50.64,50.49,50.55,1263702.0,49.6275,49.6569,49.5098,49.5687,1263702.0
2024-01-16 10:30:00,50.56,50.66,50.54,50.62,917331.0,49.5785,49.6765,49.5589,49.6373,917331.0
2024-01-16 10:35:00,50.62,50.65,50.37,50.57,935593.0,49.6373,49.6667,49.3922,49.5883,935593.0
2024-01-16 10:40:00,50.58,50.81,50.56,50.7,1293844.0,49.5981,49.8236,49.5785,49.7158,1293844.0
2024-01-16 10:45:00,50.7,50.88,50.68,50.86,890412.0,49.7158,49.8923,49.6962,49.8727,890412.0
2024-01-16 10:50:00,50.85,50.91,50.79,50.88,722730.0,49.8629,49.9217,49.804,49.8923,722730.0
2024-01-16 10:55:00,50.87,50.87,50.72,50.73,728759.0,49.8825,49.8825,49.7354,49.7452,728759.0
2024-01-16 11:00:00,50.74,50.82,50.06,50.29,4084970.0,49.755,49.8334,49.0882,49.3137,4084970.0
2024-01-16 11:05:00,50.29,50.52,50.2,50.34,1605284.0,49.3137,49.5393,49.2255,49.3628,1605284.0
2024-01-16 11:10:00,50.35,50.44,50.04,50.39,1112316.0,49.3726,49.4608,49.0686,49.4118,1112316.0
2024-01-16 11:15:00,50.4,50.65,50.25,50.52,1378388.0,49.4216,49.6667,49.2745,49.5393,1378388.0
2024-01-16 11:20:00,50.53,50.81,50.48,50.75,1271708.0,49.5491,49.8236,49.5,49.7648,1271708.0
2024-01-16 11:25:00,50.74,50.78,50.56,50.58,927417.0,49.755,49.7942,49.5785,49.5981,927417.0
2024-01-16 11:30:00,50.58,50.78,50.56,50.75,659582.0,49.5981,49.7942,49.5785,49.7648,659582.0
2024-01-16 11:35:00,50.75,50.77,50.44,50.59,777831.0,49.7648,49.7844,49.4608,49.6079,777831.0
2024-01-16 11:40:00,50.59,50.65,50.44,50.54,752815.0,49.6079,49.6667,49.4608,49.5589,752815.0
2024-01-16 11:45:00,50.54,50.58,50.37,50.43,540285.0,49.5589,49.5981,49.3922,49.451,540285.0
2024-01-16 11:50:00,50.44,50.47,50.22,50.23,560730.0,49.4608,49.4902,49.2451,49.2549,560730.0
2024-01-16 11:55:00,50.23,50.33,50.09,50.18,659978.0,49.2549,49.3529,49.1176,49.2059,659978.0
2024-01-16 12:00:00,50.17,50.27,49.96,50.02,777585.0,49.1961,49.2941,48.9901,49.049,777585.0
2024-01-16 12:05:00,50.01,50.06,49.85,49.92,818111.0,49.0392,49.0882,48.8823,48.9509,818111.0
2024-01-16 12:10:00,49.92,50.11,49.9,50.02,671090.0,48.9509,49.1372,48.9313,49.049,671090.0
2024-01-16 12:15:00,50.02,50.14,49.97,50.02,551578.0,49.049,49.1666,48.9999,49.049,551578.0
2024-01-16 12:20:00,50.02,50.12,50.0,50.09,312090.0,49.049,49.147,49.0294,49.1176,312090.0
2024-01-16 12:25:00,50.08,50.1,49.85,49.9,691691.0,49.1078,49.1274,48.8823,48.9313,691691.0
2024-01-16 12:30:00,49.9,49.9,49.76,49.86,848216.0,48.9313,48.9313,48.794,48.8921,848216.0
2024-01-16 12:35:00,49.85,50.03,49.83,49.97,587139.0,48.8823,49.0588,48.8627,48.9999,587139.0
2024-01-16 12:40:00,49.97,49.98,49.85,49.86,357297.0,48.9999,49.0097,48.8823,48.8921,357297.0
2024-01-16 12:45:00,49.85,49.93,49.74,49.77,656007.0,48.8823,48.9607,48.7744,48.8038,656007.0
2024-01-16 12:50:00,49.77,49.9,49.73,49.8,504588.0,48.8038,48.9313,48.7646,48.8332,504588.0
2024-01-16 12:55:00,49.79,49.86,49.68,49.7,514319.0,48.8234,48.8921,48.7156,48.7352,514319.0
2024-01-16 13:00:00,49.72,49.79,49.66,49.76,547633.0,48.7548,48.8234,48.696,48.794,547633.0
2024-01-16 13:05:00,49.76,49.85,49.74,49.82,472317.0,48.794,48.8823,48.7744,48.8528,472317.0
2024-01-16 13:10:00,49.82,49.9,49.78,49.88,506774.0,48.8528,48.9313,48.8136,48.9117,506774.0
2024-01-16 13:15:00,49.88,50.16,49.88,50.06,1344203.0,48.9117,49.1862,48.9117,49.0882,1344203.0
2024-01-16 13:20:00,50.06,50.08,49.84,49.95,814426.0,49.0882,49.1078,48.8725,48.9803,814426.0
2024-01-16 13:25:00,49.95,50.08,49.88,50.08,514917.0,48.9803,49.1078,48.9117,49.1078,514917.0
2024-01-16 13:30:00,50.08,50.17,50.06,50.16,552827.0,49.1078,49.1961,49.0882,49.1862,552827.0
2024-01-16 13:35:00,50.16,50.16,49.91,49.95,684553.0,49.1862,49.1862,48.9411,48.9803,684553.0
2024-01-16 13:40:00,49.95,49.99,49.87,49.91,352163.0,48.9803,49.0195,48.9019,48.9411,352163.0
2024-01-16 13:45:00,49.91,49.92,49.82,49.87,322408.0,48.9411,48.9509,48.8528,48.9019,322408.0
2024-01-16 13:50:00,49.86,49.89,49.68,49.73,524726.0,48.8921,48.9215,48.7156,48.7646,524726.0
2024-01-16 13:55:00,49.72,49.79,49.65,49.76,416214.0,48.7548,48.8234,48.6861,48.794,416214.0
2024-01-16 14:00:00,49.76,49.82,49.67,49.69,423435.0,48.794,48.8528,48.7058,48.7254,423435.0
2024-01-16 14:05:00,49.68,49.82,49.63,49.66,543634.0,48.7156,48.8528,48.6665,48.696,543634.0
2024-01-16 14:10:00,49.67,49.69,49.51,49.57,632976.0,48.7058,48.7254,48.5489,48.6077,632976.0
2024-01-16 14:15:00,49.56,49.58,49.4,49.41,813556.0,48.5979,48.6175,48.441,48.4508,813556.0
2024-01-16 14:20:00,49.42,49.6,49.42,49.57,563853.0,48.4606,48.6371,48.4606,48.6077,563853.0
2024-01-16 14:25:00,49.57,49.73,49.55,49.66,567971.0,48.6077,48.7646,48.5881,48.696,567971.0
2024-01-16 14:30:00,49.65,49.72,49.56,49.72,541800.0,48.6861,48.7548,48.5979,48.7548,541800.0
2024-01-16 14:35:00,49.71,49.75,49.66,49.73,495168.0,48.745,48.7842,48.696,48.7646,495168.0
2024-01-16 14:40:00,49.73,49.81,49.7,49.8,337830.0,48.7646,48.843,48.7352,48.8332,337830.0
2024-01-16 14:45:00,49.8,49.98,49.76,49.95,710624.0,48.8332,49.0097,48.794,48.9803,710624.0
2024-01-16 14:50:00,49.94,50.0,49.91,49.96,503202.0,48.9705,49.0294,48.9411,48.9901,503202.0
2024-01-16 14:55:00,49.95,50.01,49.93,49.98,354437.0,48.9803,49.0392,48.9607,49.0097,354437.0
2024-01-16 15:00:00,49.98,50.07,49.92,49.96,631797.0,49.0097,49.098,48.9509,48.9901,631797.0
2024-01-16 15:05:00,49.96,50.03,49.92,50.01,368268.0,48.9901,49.0588,48.9509,49.0392,368268.0
2024-01-16 15:10:00,50.01,50.12,49.96,49.97,576879.0,49.0392,49.147,48.9901,48.9999,576879.0
2024-01-16 15:15:00,49.97,50.1,49.96,50.09,307048.0,48.9999,49.1274,48.9901,49.1176,307048.0
2024-01-16 15:20:00,50.1,50.13,49.98,50.0,491367.0,49.1274,49.1568,49.0097,49.0294,491367.0
2024-01-16 15:25:00,50.0,50.08,49.95,49.98,372870.0,49.0294,49.1078,48.9803,49.0097,372870.0
2024-01-16 15:30:00,49.98,50.04,49.92,49.96,420594.0,49.0097,49.0686,48.9509,48.9901,420594.0
2024-01-16 15:35:00,49.96,50.04,49.94,50.02,570000.0,48.9901,49.0686,48.9705,49.049,570000.0
2024-01-16 15:40:00,50.01,50.06,49.97,50.04,433317.0,49.0392,49.0882,48.9999,49.0686,433317.0
2024-01-16 15:45:00,50.05,50.13,49.97,50.03,750282.0,49.0784,49.1568,48.9999,49.0588,750282.0
2024-01-16 15:50:00,50.04,50.18,49.99,50.16,1044463.0,49.0686,49.2059,49.0195,49.1862,1044463.0
2024-01-16 15:55:00,50.16,50.34,50.14,50.32,1588327.0,49.1862,49.3628,49.1666,49.3431,1588327.0
2024-01-17 09:30:00,49.07,49.23,48.48,48.49,4776526.0,48.1174,48.2743,47.5389,47.5487,4776526.0
2024-01-17 09:35:00,48.5,48.63,48.45,48.58,2096917.0,47.5585,47.6859,47.5094,47.6369,2096917.0
2024-01-17 09:40:00,48.57,48.67,48.25,48.3,2294634.0,47.6271,47.7252,47.3133,47.3624,2294634.0
2024-01-17 09:45:00,48.29,48.37,48.08,48.22,2021460.0,47.3526,47.431,47.1466,47.2839,2021460.0
2024-01-17 09:50:00,48.23,48.3,48.04,48.11,1710107.0,47.2937,47.3624,47.1074,47.176,1710107.0
2024-01-17 09:55:00,48.1,48.19,48.0,48.04,1225577.0,47.1662,47.2545,47.0682,47.1074,1225577.0
2024-01-17 10:00:00,48.04,48.27,47.87,48.22,1988463.0,47.1074,47.3329,46.9407,47.2839,1988463.0
2024-01-17 10:05:00,48.21,48.37,48.15,48.29,1579377.0,47.2741,47.431,47.2153,47.3526,1579377.0
2024-01-17 10:10:00,48.29,48.44,48.18,48.4,1191503.0,47.3526,47.4996,47.2447,47.4604,1191503.0
2024-01-17 10:15:00,48.41,48.48,48.2,48.25,1620521.0,47.4702,47.5389,47.2643,47.3133,1620521.0
2024-01-17 10:20:00,48.24,48.3,48.12,48.28,915179.0,47.3035,47.3624,47.1859,47.3427,915179.0
2024-01-17 10:25:00,48.29,48.53,48.28,48.43,1449930.0,47.3526,47.5879,47.3427,47.4898,1449930.0
2024-01-17 10:30:00,48.42,48.48,48.33,48.4,876956.0,47.48,47.5389,47.3918,47.4604,876956.0
2024-01-17 10:35:00,48.4,48.65,48.22,48.64,1510180.0,47.4604,47.7056,47.2839,47.6958,1510180.0
2024-01-17 10:40:00,48.63,48.72,48.53,48.53,1208539.0,47.6859,47.7742,47.5879,47.5879,1208539.0
2024-01-17 10:45:00,48.53,48.74,48.52,48.61,1343743.0,47.5879,47.7938,47.5781,47.6663,1343743.0
2024-01-17 10:50:00,48.6,48.68,48.46,48.51,897270.0,47.6565,47.735,47.5192,47.5683,897270.0
2024-01-17 10:55:00,48.51,48.6,48.44,48.59,949953.0,47.5683,47.6565,47.4996,47.6467,949953.0
2024-01-17 11:00:00,48.58,48.87,48.58,48.87,1443136.0,47.6369,47.9213,47.6369,47.9213,1443136.0
2024-01-17 11:05:00,48.86,48.99,48.83,48.85,1697437.0,47.9115,48.039,47.8821,47.9017,1697437.0
2024-01-17 11:10:00,48.86,48.99,48.79,48.83,937431.0,47.9115,48.039,47.8428,47.8821,937431.0
2024-01-17 11:15:00,48.83,48.92,48.78,48.88,752345.0,47.8821,47.9703,47.833,47.9311,752345.0
2024-01-17 11:20:00,48.89,49.1,48.87,49.09,1183534.0,47.9409,48.1468,47.9213,48.137,1183534.0
2024-01-17 11:25:00,49.09,49.11,49.0,49.02,732456.0,48.137,48.1566,48.0488,48.0684,732456.0
2024-01-17 11:30:00,49.02,49.09,48.96,49.09,812641.0,48.0684,48.137,48.0095,48.137,812641.0
2024-01-17 11:35:00,49.09,49.16,49.03,49.14,793301.0,48.137,48.2057,48.0782,48.186,793301.0
2024-01-17 11:40:00,49.14,49.18,49.05,49.12,703102.0,48.186,48.2253,48.0978,48.1664,703102.0
2024-01-17 11:45:00,49.12,49.22,48.98,49.04,1198399.0,48.1664,48.2645,48.0292,48.088,1198399.0
2024-01-17 11:50:00,49.05,49.07,48.87,48.92,800794.0,48.0978,48.1174,47.9213,47.9703,800794.0
2024-01-17 11:55:00,48.92,49.0,48.9,48.94,515152.0,47.9703,48.0488,47.9507,47.9899,515152.0
2024-01-17 12:00:00,48.95,49.03,48.88,48.9,834475.0,47.9997,48.0782,47.9311,47.9507,834475.0
2024-01-17 12:05:00,48.9,48.94,48.84,48.88,481270.0,47.9507,47.9899,47.8919,47.9311,481270.0
2024-01-17 12:10:00,48.88,49.06,48.82,49.0,717740.0,47.9311,48.1076,47.8723,48.0488,717740.0
2024-01-17 12:15:00,49.0,49.05,48.9,48.99,476802.0,48.0488,48.0978,47.9507,48.039,476802.0
2024-01-17 12:20:00,48.98,49.02,48.76,48.82,834187.0,48.0292,48.0684,47.8134,47.8723,834187.0
2024-01-17 12:25:00,48.82,48.85,48.69,48.75,504016.0,47.8723,47.9017,47.7448,47.8036,504016.0
2024-01-17 12:30:00,48.76,48.85,48.7,48.75,390441.0,47.8134,47.9017,47.7546,47.8036,390441.0
2024-01-17 12:35:00,48.75,48.79,48.7,48.73,229800.0,47.8036,47.8428,47.7546,47.784,229800.0
2024-01-17 12:40:00,48.73,48.78,48.6,48.68,511793.0,47.784,47.833,47.6565,47.735,511793.0
2024-01-17 12:45:00,48.68,48.81,48.64,48.77,474733.0,47.735,47.8625,47.6958,47.8232,474733.0
2024-01-17 12:50:00,48.76,48.9,48.74,48.89,653069.0,47.8134,47.9507,47.7938,47.9409,653069.0
2024-01-17 12:55:00,48.88,49.0,48.86,48.93,512579.0,47.9311,48.0488,47.9115,47.9801,512579.0
2024-01-17 13:00:00,48.93,49.07,48.91,49.06,889513.0,47.9801,48.1174,47.9605,48.1076,889513.0
2024-01-17 13:05:00,49.06,49.07,48.87,48.87,628370.0,48.1076,48.1174,47.9213,47.9213,628370.0
2024-01-17 13:10:00,48.87,48.88,48.69,48.73,813848.0,47.9213,47.9311,47.7448,47.784,813848.0
2024-01-17 13:15:00,48.74,48.74,48.63,48.67,625109.0,47.7938,47.7938,47.6859,47.7252,625109.0
2024-01-17 13:20:00,48.67,48.68,48.46,48.58,770756.0,47.7252,47.735,47.5192,47.6369,770756.0
2024-01-17 13:25:00,48.58,48.63,48.52,48.57,490860.0,47.6369,47.6859,47.5781,47.6271,490860.0
2024-01-17 13:30:00,48.56,48.59,48.4,48.46,850769.0,47.6173,47.6467,47.4604,47.5192,850769.0
2024-01-17 13:35:00,48.45,48.53,48.4,48.45,693577.0,47.5094,47.5879,47.4604,47.5094,693577.0
2024-01-17 13:40:00,48.44,48.46,48.33,48.44,657227.0,47.4996,47.5192,47.3918,47.4996,657227.0
2024-01-17 13:45:00,48.44,48.46,48.26,48.31,538117.0,47.4996,47.5192,47.3231,47.3722,538117.0
2024-01-17 13:50:00,48.3,48.52,48.3,48.46,836347.0,47.3624,47.5781,47.3624,47.5192,836347.0
2024-01-17 13:55:00,48.47,48.56,48.41,48.51,816797.0,47.5291,47.6173,47.4702,47.5683,816797.0
2024-01-17 14:00:00,48.51,48.62,48.46,48.55,728924.0,47.5683,47.6761,47.5192,47.6075,728924.0
2024-01-17 14:05:00,48.54,48.55,48.45,48.54,467200.0,47.5977,47.6075,47.5094,47.5977,467200.0
2024-01-17 14:10:00,48.55,48.57,48.49,48.51,326365.0,47.6075,47.6271,47.5487,47.5683,326365.0
2024-01-17 14:15:00,48.51,48.65,48.5,48.64,617457.0,47.5683,47.7056,47.5585,47.6958,617457.0
2024-01-17 14:20:00,48.64,48.88,48.63,48.85,1164116.0,47.6958,47.9311,47.6859,47.9017,1164116.0
2024-01-17 14:25:00,48.85,48.91,48.79,48.86,990387.0,47.9017,47.9605,47.8428,47.9115,990387.0
2024-01-17 14:30:00,48.86,48.99,48.86,48.93,989110.0,47.9115,48.039,47.9115,47.9801,989110.0
2024-01-17 14:35:00,48.93,49.02,48.92,49.0,606540.0,47.9801,48.0684,47.9703,48.0488,606540.0
2024-01-17 14:40:00,49.0,49.2,48.98,49.19,1057942.0,48.0488,48.2449,48.0292,48.2351,1057942.0
2024-01-17 14:45:00,49.2,49.23,49.06,49.07,847375.0,48.2449,48.2743,48.1076,48.1174,847375.0
2024-01-17 14:50:00,49.08,49.15,49.08,49.13,440161.0,48.1272,48.1959,48.1272,48.1762,440161.0
2024-01-17 14:55:00,49.14,49.17,49.09,49.09,461191.0,48.186,48.2155,48.137,48.137,461191.0
2024-01-17 15:00:00,49.1,49.13,48.91,48.93,721007.0,48.1468,48.1762,47.9605,47.9801,721007.0
2024-01-17 15:05:00,48.92,49.04,48.9,49.01,595183.0,47.9703,48.088,47.9507,48.0586,595183.0
2024-01-17 15:10:00,49.01,49.06,48.83,48.85,732898.0,48.0586,48.1076,47.8821,47.9017,732898.0
2024-01-17 15:15:00,48.85,49.03,48.83,48.99,615708.0,47.9017,48.0782,47.8821,48.039,615708.0
2024-01-17 15:20:00,49.0,49.0,48.83,48.86,511542.0,48.0488,48.0488,47.8821,47.9115,511542.0
2024-01-17 15:25:00,48.87,48.92,48.82,48.89,401064.0,47.9213,47.9703,47.8723,47.9409,401064.0
2024-01-17 15:30:00,48.88,49.08,48.86,49.05,782294.0,47.9311,48.1272,47.9115,48.0978,782294.0
2024-01-17 15:35:00,49.05,49.21,49.05,49.18,888746.0,48.0978,48.2547,48.0978,48.2253,888746.0
2024-01-17 15:40:00,49.18,49.21,49.14,49.16,709585.0,48.2253,48.2547,48.186,48.2057,709585.0
2024-01-17 15:45:00,49.17,49.29,49.16,49.24,914245.0,48.2155,48.3331,48.2057,48.2841,914245.0
2024-01-17 15:50:00,49.24,49.53,49.24,49.47,1950129.0,48.2841,48.5685,48.2841,48.5096,1950129.0
2024-01-17 15:55:00,49.47,49.59,49.4,49.44,1757784.0,48.5096,48.6273,48.441,48.4802,1757784.0
2024-01-18 09:30:00,50.59,51.04,50.59,50.9,3601411.0,49.6079,50.0492,49.6079,49.9119,3601411.0
2024-01-18 09:35:00,50.9,51.01,50.72,50.92,2250048.0,49.9119,50.0197,49.7354,49.9315,2250048.0
2024-01-18 09:40:00,50.92,51.1,50.86,50.88,1900283.0,49.9315,50.108,49.8727,49.8923,1900283.0
2024-01-18 09:45:00,50.88,50.99,50.8,50.86,1445459.0,49.8923,50.0001,49.8138,49.8727,1445459.0
2024-01-18 09:50:00,50.86,50.89,50.68,50.76,1396048.0,49.8727,49.9021,49.6962,49.7746,1396048.0
2024-01-18 09:55:00,50.75,50.94,50.68,50.86,1069109.0,49.7648,49.9511,49.6962,49.8727,1069109.0
2024-01-18 10:00:00,50.87,50.99,50.51,50.55,1786900.0,49.8825,50.0001,49.5295,49.5687,1786900.0
2024-01-18 10:05:00,50.54,50.69,50.5,50.58,1057173.0,49.5589,49.706,49.5196,49.5981,1057173.0
2024-01-18 10:10:00,50.58,50.84,50.58,50.78,1003384.0,49.5981,49.853,49.5981,49.7942,1003384.0
2024-01-18 10:15:00,50.77,50.94,50.7,50.76,1240605.0,49.7844,49.9511,49.7158,49.7746,1240605.0
2024-01-18 10:20:00,50.76,50.89,50.61,50.81,1006435.0,49.7746,49.9021,49.6275,49.8236,1006435.0
2024-01-18 10:25:00,50.81,50.95,50.78,50.9,629133.0,49.8236,49.9609,49.7942,49.9119,629133.0
2024-01-18 10:30:00,50.91,51.04,50.68,50.97,2205948.0,49.9217,50.0492,49.6962,49.9805,2205948.0
2024-01-18 10:35:00,50.96,51.17,50.92,51.13,1543671.0,49.9707,50.1766,49.9315,50.1374,1543671.0
2024-01-18 10:40:00,51.14,51.23,51.02,51.19,1425915.0,50.1472,50.2355,50.0296,50.1963,1425915.0
2024-01-18 10:45:00,51.2,51.3,51.09,51.3,1016584.0,50.2061,50.3041,50.0982,50.3041,1016584.0
2024-01-18 10:50:00,51.3,51.31,51.15,51.28,1052464.0,50.3041,50.3139,50.157,50.2845,1052464.0
2024-01-18 10:55:00,51.28,51.3,51.0,51.1,969549.0,50.2845,50.3041,50.0099,50.108,969549.0
2024-01-18 11:00:00,51.11,51.12,50.84,50.86,1152003.0,50.1178,50.1276,49.853,49.8727,1152003.0
2024-01-18 11:05:00,50.87,51.09,50.86,51.04,757981.0,49.8825,50.0982,49.8727,50.0492,757981.0
2024-01-18 11:10:00,51.04,51.17,51.03,51.15,695753.0,50.0492,50.1766,50.0394,50.157,695753.0
2024-01-18 11:15:00,51.15,51.29,51.12,51.27,705647.0,50.157,50.2943,50.1276,50.2747,705647.0
2024-01-18 11:20:00,51.26,51.37,51.22,51.27,860770.0,50.2649,50.3728,50.2257,50.2747,860770.0
2024-01-18 11:25:00,51.27,51.39,51.21,51.36,805571.0,50.2747,50.3924,50.2159,50.363,805571.0
2024-01-18 11:30:00,51.37,51.5,51.34,51.44,1260973.0,50.3728,50.5002,50.3433,50.4414,1260973.0
2024-01-18 11:35:00,51.44,51.5,51.42,51.42,724741.0,50.4414,50.5002,50.4218,50.4218,724741.0
2024-01-18 11:40:00,51.43,51.43,51.23,51.29,1069032.0,50.4316,50.4316,50.2355,50.2943,1069032.0
2024-01-18 11:45:00,51.3,51.37,51.19,51.26,721788.0,50.3041,50.3728,50.1963,50.2649,721788.0
2024-01-18 11:50:00,51.26,51.42,51.24,51.36,923798.0,50.2649,50.4218,50.2453,50.363,923798.0
2024-01-18 11:55:00,51.36,51.38,51.26,51.3,537037.0,50.363,50.3826,50.2649,50.3041,537037.0
2024-01-18 12:00:00,51.3,51.33,50.81,50.81,1736632.0,50.3041,50.3335,49.8236,49.8236,1736632.0
2024-01-18 12:05:00,50.82,50.93,50.7,50.78,1109835.0,49.8334,49.9413,49.7158,49.7942,1109835.0
2024-01-18 12:10:00,50.79,50.83,50.55,50.73,1389808.0,49.804,49.8432,49.5687,49.7452,1389808.0
2024-01-18 12:15:00,50.72,50.9,50.69,50.75,1121841.0,49.7354,49.9119,49.706,49.7648,1121841.0
2024-01-18 12:20:00,50.75,50.81,50.64,50.69,524411.0,49.7648,49.8236,49.6569,49.706,524411.0
2024-01-18 12:25:00,50.69,50.85,50.67,50.83,794957.0,49.706,49.8629,49.6863,49.8432,794957.0
2024-01-18 12:30:00,50.84,50.84,50.55,50.59,821088.0,49.853,49.853,49.5687,49.6079,821088.0
2024-01-18 12:35:00,50.6,50.78,50.53,50.77,802782.0,49.6177,49.7942,49.5491,49.7844,802782.0
2024-01-18 12:40:00,50.77,50.83,50.66,50.8,553829.0,49.7844,49.8432,49.6765,49.8138,553829.0
2024-01-18 12:45:00,50.79,50.85,50.76,50.81,408359.0,49.804,49.8629,49.7746,49.8236,408359.0
2024-01-18 12:50:00,50.81,50.82,50.58,50.66,651488.0,49.8236,49.8334,49.5981,49.6765,651488.0
2024-01-18 12:55:00,50.65,50.69,50.55,50.62,556544.0,49.6667,49.706,49.5687,49.6373,556544.0
2024-01-18 13:00:00,50.63,50.64,50.35,50.41,1538868.0,49.6471,49.6569,49.3726,49.4314,1538868.0
2024-01-18 13:05:00,50.41,50.47,50.22,50.44,1283020.0,49.4314,49.4902,49.2451,49.4608,1283020.0
2024-01-18 13:10:00,50.44,50.44,50.24,50.33,658584.0,49.4608,49.4608,49.2647,49.3529,658584.0
2024-01-18 13:15:00,50.32,50.36,50.18,50.25,764916.0,49.3431,49.3824,49.2059,49.2745,764916.0
2024-01-18 13:20:00,50.25,50.31,50.11,50.25,861580.0,49.2745,49.3333,49.1372,49.2745,861580.0
2024-01-18 13:25:00,50.24,50.34,50.16,50.22,647239.0,49.2647,49.3628,49.1862,49.2451,647239.0
2024-01-18 13:30:00,50.23,50.49,50.22,50.48,785988.0,49.2549,49.5098,49.2451,49.5,785988.0
2024-01-18 13:35:00,50.47,50.64,50.42,50.62,1089818.0,49.4902,49.6569,49.4412,49.6373,1089818.0
2024-01-18 13:40:00,50.62,50.79,50.55,50.73,763450.0,49.6373,49.804,49.5687,49.7452,763450.0
2024-01-18 13:45:00,50.75,50.79,50.67,50.72,639485.0,49.7648,49.804,49.6863,49.7354,639485.0
2024-01-18 13:50:00,50.72,50.78,50.69,50.73,450424.0,49.7354,49.7942,49.706,49.7452,450424.0
2024-01-18 13:55:00,50.73,50.81,50.7,50.76,580676.0,49.7452,49.8236,49.7158,49.7746,580676.0
2024-01-18 14:00:00,50.76,50.91,50.75,50.9,994909.0,49.7746,49.9217,49.7648,49.9119,994909.0
2024-01-18 14:05:00,50.89,50.96,50.87,50.94,525134.0,49.9021,49.9707,49.8825,49.9511,525134.0
2024-01-18 14:10:00,50.93,51.12,50.92,51.09,882337.0,49.9413,50.1276,49.9315,50.0982,882337.0
2024-01-18 14:15:00,51.09,51.22,51.09,51.13,949856.0,50.0982,50.2257,50.0982,50.1374,949856.0
2024-01-18 14:20:00,51.13,51.4,51.08,51.36,1054586.0,50.1374,50.4022,50.0884,50.363,1054586.0
2024-01-18 14:25:00,51.36,51.45,51.32,51.42,896067.0,50.363,50.4512,50.3237,50.4218,896067.0
2024-01-18 14:30:00,51.43,51.54,51.35,51.36,1637619.0,50.4316,50.5395,50.3531,50.363,1637619.0
2024-01-18 14:35:00,51.35,51.49,51.34,51.4,715070.0,50.3531,50.4904,50.3433,50.4022,715070.0
2024-01-18 14:40:00,51.4,51.45,51.28,51.3,1001852.0,50.4022,50.4512,50.2845,50.3041,1001852.0
2024-01-18 14:45:00,51.31,51.48,51.18,51.42,1465192.0,50.3139,50.4806,50.1864,50.4218,1465192.0
2024-01-18 14:50:00,51.43,51.58,51.39,51.52,1045795.0,50.4316,50.5787,50.3924,50.5198,1045795.0
2024-01-18 14:55:00,51.53,51.56,51.43,51.47,589660.0,50.5297,50.5591,50.4316,50.4708,589660.0
2024-01-18 15:00:00,51.48,51.51,51.34,51.45,667213.0,50.4806,50.51,50.3433,50.4512,667213.0
2024-01-18 15:05:00,51.45,51.6,51.42,51.58,945594.0,50.4512,50.5983,50.4218,50.5787,945594.0
2024-01-18 15:10:00,51.57,51.62,51.5,51.52,936774.0,50.5689,50.6179,50.5002,50.5198,936774.0
2024-01-18 15:15:00,51.52,51.6,51.48,51.5,532398.0,50.5198,50.5983,50.4806,50.5002,532398.0
2024-01-18 15:20:00,51.49,51.57,51.47,51.5,588181.0,50.4904,50.5689,50.4708,50.5002,588181.0
2024-01-18 15:25:00,51.5,51.57,51.46,51.56,589915.0,50.5002,50.5689,50.461,50.5591,589915.0
2024-01-18 15:30:00,51.56,51.6,51.51,51.56,781057.0,50.5591,50.5983,50.51,50.5591,781057.0
2024-01-18 15:35:00,51.55,51.58,51.4,51.42,1184756.0,50.5493,50.5787,50.4022,50.4218,1184756.0
2024-01-18 15:40:00,51.42,51.56,51.37,51.55,822208.0,50.4218,50.5591,50.3728,50.5493,822208.0
2024-01-18 15:45:00,51.54,51.6,51.5,51.53,922802.0,50.5395,50.5983,50.5002,50.5297,922802.0
2024-01-18 15:50:00,51.53,51.72,51.49,51.57,2105624.0,50.5297,50.716,50.4904,50.5689,2105624.0
2024-01-18 15:55:00,51.57,51.63,51.45,51.57,1541430.0,50.5689,50.6277,50.4512,50.5689,1541430.0
2024-01-19 09:30:00,52.32,52.41,52.1,52.32,3825556.0,51.3043,51.3926,51.0886,51.3043,3825556.0
2024-01-19 09:35:00,52.32,52.37,52.21,52.32,1411950.0,51.3043,51.3533,51.1965,51.3043,1411950.0
2024-01-19 09:40:00,52.32,52.49,52.26,52.35,1711244.0,51.3043,51.471,51.2455,51.3337,1711244.0
2024-01-19 09:45:00,52.34,52.48,52.25,52.28,1570296.0,51.3239,51.4612,51.2357,51.2651,1570296.0
2024-01-19 09:50:00,52.27,52.53,52.18,52.51,1472087.0,51.2553,51.5102,51.167,51.4906,1472087.0
2024-01-19 09:55:00,52.5,52.53,52.34,52.51,1078545.0,51.4808,51.5102,51.3239,51.4906,1078545.0
2024-01-19 10:00:00,52.52,52.69,52.38,52.57,2594904.0,51.5004,51.6671,51.3632,51.5495,2594904.0
2024-01-19 10:05:00,52.55,52.58,52.13,52.18,1832062.0,51.5299,51.5593,51.118,51.167,1832062.0
2024-01-19 10:10:00,52.17,52.39,52.13,52.32,1666218.0,51.1572,51.373,51.118,51.3043,1666218.0
2024-01-19 10:15:00,52.33,52.55,52.31,52.48,1003524.0,51.3141,51.5299,51.2945,51.4612,1003524.0
2024-01-19 10:20:00,52.48,52.58,52.27,52.39,1240739.0,51.4612,51.5593,51.2553,51.373,1240739.0
2024-01-19 10:25:00,52.39,52.57,52.38,52.55,800773.0,51.373,51.5495,51.3632,51.5299,800773.0
2024-01-19 10:30:00,52.55,52.55,52.34,52.38,1040961.0,51.5299,51.5299,51.3239,51.3632,1040961.0
2024-01-19 10:35:00,52.38,52.57,52.38,52.56,871158.0,51.3632,51.5495,51.3632,51.5397,871158.0
2024-01-19 10:40:00,52.55,52.66,52.52,52.65,1034793.0,51.5299,51.6377,51.5004,51.6279,1034793.0
2024-01-19 10:45:00,52.65,52.69,52.53,52.55,935204.0,51.6279,51.6671,51.5102,51.5299,935204.0
2024-01-19 10:50:00,52.55,52.64,52.47,52.62,710215.0,51.5299,51.6181,51.4514,51.5985,710215.0
2024-01-19 10:55:00,52.62,52.78,52.56,52.65,1065104.0,51.5985,51.7554,51.5397,51.6279,1065104.0
2024-01-19 11:00:00,52.65,52.73,52.52,52.69,783560.0,51.6279,51.7064,51.5004,51.6671,783560.0
2024-01-19 11:05:00,52.68,52.87,52.68,52.81,1162590.0,51.6573,51.8436,51.6573,51.7848,1162590.0
2024-01-19 11:10:00,52.82,53.01,52.81,52.89,1487019.0,51.7946,51.9809,51.7848,51.8633,1487019.0
2024-01-19 11:15:00,52.89,53.03,52.87,52.96,992130.0,51.8633,52.0005,51.8436,51.9319,992130.0
2024-01-19 11:20:00,52.96,52.98,52.84,52.94,640632.0,51.9319,51.9515,51.8142,51.9123,640632.0
2024-01-19 11:25:00,52.94,52.99,52.86,52.92,600955.0,51.9123,51.9613,51.8338,51.8927,600955.0
2024-01-19 11:30:00,52.91,52.94,52.8,52.82,685353.0,51.8829,51.9123,51.775,51.7946,685353.0
2024-01-19 11:35:00,52.82,52.83,52.64,52.7,932175.0,51.7946,51.8044,51.6181,51.6769,932175.0
2024-01-19 11:40:00,52.71,52.81,52.64,52.8,741273.0,51.6867,51.7848,51.6181,51.775,741273.0
2024-01-19 11:45:00,52.8,52.81,52.67,52.73,552965.0,51.775,51.7848,51.6475,51.7064,552965.0
2024-01-19 11:50:00,52.73,52.93,52.72,52.87,822530.0,51.7064,51.9025,51.6966,51.8436,822530.0
2024-01-19 11:55:00,52.86,53.02,52.81,52.98,1045073.0,51.8338,51.9907,51.7848,51.9515,1045073.0
2024-01-19 12:00:00,52.98,53.05,52.9,52.96,733699.0,51.9515,52.0201,51.8731,51.9319,733699.0
2024-01-19 12:05:00,52.96,52.98,52.86,52.87,472812.0,51.9319,51.9515,51.8338,51.8436,472812.0
2024-01-19 12:10:00,52.86,52.96,52.72,52.92,1026194.0,51.8338,51.9319,51.6966,51.8927,1026194.0
2024-01-19 12:15:00,52.93,52.99,52.86,52.93,462087.0,51.9025,51.9613,51.8338,51.9025,462087.0
2024-01-19 12:20:00,52.93,53.09,52.88,53.07,737102.0,51.9025,52.0594,51.8534,52.0398,737102.0
2024-01-19 12:25:00,53.06,53.23,53.05,53.18,1230512.0,52.03,52.1967,52.0201,52.1476,1230512.0
2024-01-19 12:30:00,53.19,53.37,53.16,53.29,1743998.0,52.1574,52.3339,52.128,52.2555,1743998.0
2024-01-19 12:35:00,53.29,53.45,53.28,53.34,859933.0,52.2555,52.4124,52.2457,52.3045,859933.0
2024-01-19 12:40:00,53.36,53.38,53.24,53.36,919476.0,52.3241,52.3437,52.2065,52.3241,919476.0
2024-01-19 12:45:00,53.36,53.36,53.25,53.28,480835.0,52.3241,52.3241,52.2163,52.2457,480835.0
2024-01-19 12:50:00,53.29,53.48,53.28,53.47,739051.0,52.2555,52.4418,52.2457,52.432,739051.0
2024-01-19 12:55:00,53.47,53.52,53.44,53.51,853395.0,52.432,52.481,52.4026,52.4712,853395.0
2024-01-19 13:00:00,53.52,53.53,53.35,53.44,798836.0,52.481,52.4908,52.3143,52.4026,798836.0
2024-01-19 13:05:00,53.44,53.58,53.42,53.55,715722.0,52.4026,52.5399,52.383,52.5104,715722.0
2024-01-19 13:10:00,53.56,53.68,53.51,53.62,773148.0,52.5202,52.6379,52.4712,52.5791,773148.0
2024-01-19 13:15:00,53.62,53.78,53.61,53.68,1181722.0,52.5791,52.736,52.5693,52.6379,1181722.0
2024-01-19 13:20:00,53.68,53.8,53.68,53.78,574289.0,52.6379,52.7556,52.6379,52.736,574289.0
2024-01-19 13:25:00,53.78,53.78,53.7,53.75,522359.0,52.736,52.736,52.6575,52.7066,522359.0
2024-01-19 13:30:00,53.75,53.85,53.74,53.81,736896.0,52.7066,52.8046,52.6967,52.7654,736896.0
2024-01-19 13:35:00,53.82,53.98,53.81,53.95,918773.0,52.7752,52.9321,52.7654,52.9027,918773.0
2024-01-19 13:40:00,53.95,54.04,53.92,54.02,908528.0,52.9027,52.9909,52.8733,52.9713,908528.0
2024-01-19 13:45:00,54.02,54.07,53.94,54.01,769702.0,52.9713,53.0203,52.8929,52.9615,769702.0
2024-01-19 13:50:00,54.01,54.07,53.93,54.05,752138.0,52.9615,53.0203,52.8831,53.0007,752138.0
2024-01-19 13:55:00,54.05,54.15,54.04,54.15,840772.0,53.0007,53.0988,52.9909,53.0988,840772.0
2024-01-19 14:00:00,54.15,54.2,54.1,54.19,741632.0,53.0988,53.1478,53.0498,53.138,741632.0
2024-01-19 14:05:00,54.19,54.34,54.17,54.3,992542.0,53.138,53.2851,53.1184,53.2459,992542.0
2024-01-19 14:10:00,54.3,54.47,54.29,54.46,783710.0,53.2459,53.4126,53.2361,53.4028,783710.0
2024-01-19 14:15:00,54.45,54.48,54.27,54.31,856769.0,53.393,53.4224,53.2165,53.2557,856769.0
2024-01-19 14:20:00,54.32,54.4,54.23,54.32,813453.0,53.2655,53.3439,53.1772,53.2655,813453.0
2024-01-19 14:25:00,54.32,54.53,54.24,54.32,1609552.0,53.2655,53.4714,53.187,53.2655,1609552.0
2024-01-19 14:30:00,54.33,54.36,54.13,54.2,1148325.0,53.2753,53.3047,53.0792,53.1478,1148325.0
2024-01-19 14:35:00,54.2,54.35,54.05,54.32,1199431.0,53.1478,53.2949,53.0007,53.2655,1199431.0
2024-01-19 14:40:00,54.33,54.41,54.22,54.31,1081782.0,53.2753,53.3537,53.1674,53.2557,1081782.0
2024-01-19 14:45:00,54.31,54.41,54.24,54.38,929000.0,53.2557,53.3537,53.187,53.3243,929000.0
2024-01-19 14:50:00,54.39,54.4,54.23,54.34,554032.0,53.3341,53.3439,53.1772,53.2851,554032.0
2024-01-19 14:55:00,54.35,54.46,54.33,54.45,601427.0,53.2949,53.4028,53.2753,53.393,601427.0
2024-01-19 15:00:00,54.44,54.6,54.35,54.52,1362630.0,53.3832,53.5401,53.2949,53.4616,1362630.0
2024-01-19 15:05:00,54.52,54.62,54.47,54.53,603324.0,53.4616,53.5597,53.4126,53.4714,603324.0
2024-01-19 15:10:00,54.54,54.55,54.44,54.48,718262.0,53.4812,53.491,53.3832,53.4224,718262.0
2024-01-19 15:15:00,54.48,54.56,54.42,54.47,510441.0,53.4224,53.5008,53.3635,53.4126,510441.0
2024-01-19 15:20:00,54.47,54.5,54.33,54.36,806716.0,53.4126,53.442,53.2753,53.3047,806716.0
2024-01-19 15:25:00,54.35,54.5,54.35,54.46,600632.0,53.2949,53.442,53.2949,53.4028,600632.0
2024-01-19 15:30:00,54.46,54.52,54.41,54.51,681068.0,53.4028,53.4616,53.3537,53.4518,681068.0
2024-01-19 15:35:00,54.51,54.55,54.43,54.44,651522.0,53.4518,53.491,53.3734,53.3832,651522.0
2024-01-19 15:40:00,54.43,54.53,54.4,54.42,744910.0,53.3734,53.4714,53.3439,53.3635,744910.0
2024-01-19 15:45:00,54.42,54.56,54.41,54.52,997700.0,53.3635,53.5008,53.3537,53.4616,997700.0
2024-01-19 15:50:00,54.51,54.6,54.46,54.59,1495344.0,53.4518,53.5401,53.4028,53.5302,1495344.0
2024-01-19 15:55:00,54.58,54.61,54.48,54.57,1791004.0,53.5204,53.5499,53.4224,53.5106,1791004.0
2024-01-22 09:30:00,55.41,55.84,55.4,55.82,4866970.0,54.3343,54.756,54.3245,54.7364,4866970.0
2024-01-22 09:35:00,55.82,55.92,55.54,55.58,2622706.0,54.7364,54.8344,54.4618,54.501,2622706.0
2024-01-22 09:40:00,55.58,55.58,55.05,55.16,2209175.0,54.501,54.501,53.9813,54.0892,2209175.0
2024-01-22 09:45:00,55.16,55.45,55.06,55.42,2355587.0,54.0892,54.3736,53.9911,54.3441,2355587.0
2024-01-22 09:50:00,55.42,55.57,55.34,55.53,1401392.0,54.3441,54.4912,54.2657,54.452,1401392.0
2024-01-22 09:55:00,55.54,55.59,55.36,55.5,1134076.0,54.4618,54.5108,54.2853,54.4226,1134076.0
2024-01-22 10:00:00,55.51,55.61,55.13,55.17,2331972.0,54.4324,54.5304,54.0598,54.099,2331972.0
2024-01-22 10:05:00,55.17,55.46,55.07,55.43,1137714.0,54.099,54.3834,54.0009,54.3539,1137714.0
2024-01-22 10:10:00,55.43,55.52,55.27,55.48,1006855.0,54.3539,54.4422,54.197,54.403,1006855.0
2024-01-22 10:15:00,55.49,55.53,55.23,55.25,1390490.0,54.4128,54.452,54.1578,54.1774,1390490.0
2024-01-22 10:20:00,55.26,55.36,55.13,55.23,1322838.0,54.1872,54.2853,54.0598,54.1578,1322838.0
2024-01-22 10:25:00,55.24,55.37,54.97,55.01,1661442.0,54.1676,54.2951,53.9029,53.9421,1661442.0
2024-01-22 10:30:00,55.01,55.02,54.71,54.86,2691544.0,53.9421,53.9519,53.6479,53.795,2691544.0
2024-01-22 10:35:00,54.85,55.03,54.78,55.02,1090453.0,53.7852,53.9617,53.7166,53.9519,1090453.0
2024-01-22 10:40:00,55.02,55.02,54.85,54.88,1024909.0,53.9519,53.9519,53.7852,53.8146,1024909.0
2024-01-22 10:45:00,54.87,54.92,54.54,54.64,2009732.0,53.8048,53.8538,53.4812,53.5793,2009732.0
2024-01-22 10:50:00,54.63,54.88,54.63,54.85,1187433.0,53.5695,53.8146,53.5695,53.7852,1187433.0
2024-01-22 10:55:00,54.85,54.89,54.61,54.65,1242081.0,53.7852,53.8244,53.5499,53.5891,1242081.0
2024-01-22 11:00:00,54.66,54.76,54.56,54.64,1207451.0,53.5989,53.6969,53.5008,53.5793,1207451.0
2024-01-22 11:05:00,54.65,54.87,54.64,54.84,772485.0,53.5891,53.8048,53.5793,53.7754,772485.0
2024-01-22 11:10:00,54.84,54.97,54.79,54.94,937268.0,53.7754,53.9029,53.7264,53.8735,937268.0
2024-01-22 11:15:00,54.93,55.01,54.87,54.97,791610.0,53.8636,53.9421,53.8048,53.9029,791610.0
2024-01-22 11:20:00,54.96,55.08,54.94,55.07,719351.0,53.8931,54.0107,53.8735,54.0009,719351.0
2024-01-22 11:25:00,55.07,55.13,55.0,55.07,744171.0,54.0009,54.0598,53.9323,54.0009,744171.0
2024-01-22 11:30:00,55.07,55.13,55.04,55.1,661438.0,54.0009,54.0598,53.9715,54.0303,661438.0
2024-01-22 11:35:00,55.1,55.17,55.02,55.05,637379.0,54.0303,54.099,53.9519,53.9813,637379.0
2024-01-22 11:40:00,55.04,55.09,54.93,54.99,1109802.0,53.9715,54.0205,53.8636,53.9225,1109802.0
2024-01-22 11:45:00,54.98,55.11,54.98,55.09,577823.0,53.9127,54.0402,53.9127,54.0205,577823.0
2024-01-22 11:50:00,55.1,55.12,55.02,55.11,545866.0,54.0303,54.05,53.9519,54.0402,545866.0
2024-01-22 11:55:00,55.11,55.25,55.09,55.22,983151.0,54.0402,54.1774,54.0205,54.148,983151.0
2024-01-22 12:00:00,55.23,55.25,55.1,55.13,561733.0,54.1578,54.1774,54.0303,54.0598,561733.0
2024-01-22 12:05:00,55.13,55.13,54.78,54.82,972887.0,54.0598,54.0598,53.7166,53.7558,972887.0
2024-01-22 12:10:00,54.83,54.99,54.76,54.98,636654.0,53.7656,53.9225,53.6969,53.9127,636654.0
2024-01-22 12:15:00,54.98,55.01,54.89,54.96,374470.0,53.9127,53.9421,53.8244,53.8931,374470.0
2024-01-22 12:20:00,54.97,55.11,54.97,55.05,720119.0,53.9029,54.0402,53.9029,53.9813,720119.0
2024-01-22 12:25:00,55.06,55.08,54.97,55.04,423532.0,53.9911,54.0107,53.9029,53.9715,423532.0
2024-01-22 12:30:00,55.04,55.11,54.88,54.91,516408.0,53.9715,54.0402,53.8146,53.844,516408.0
2024-01-22 12:35:00,54.91,55.02,54.84,54.98,554196.0,53.844,53.9519,53.7754,53.9127,554196.0
2024-01-22 12:40:00,54.97,55.0,54.89,54.98,298660.0,53.9029,53.9323,53.8244,53.9127,298660.0
2024-01-22 12:45:00,54.97,55.02,54.92,54.94,429825.0,53.9029,53.9519,53.8538,53.8735,429825.0
2024-01-22 12:50:00,54.94,55.06,54.86,55.03,777213.0,53.8735,53.9911,53.795,53.9617,777213.0
2024-01-22 12:55:00,55.02,55.07,54.92,54.96,336778.0,53.9519,54.0009,53.8538,53.8931,336778.0
2024-01-22 13:00:00,54.96,54.96,54.71,54.76,712313.0,53.8931,53.8931,53.6479,53.6969,712313.0
2024-01-22 13:05:00,54.76,54.93,54.75,54.78,454832.0,53.6969,53.8636,53.6871,53.7166,454832.0
2024-01-22 13:10:00,54.78,54.91,54.77,54.87,379489.0,53.7166,53.844,53.7068,53.8048,379489.0
2024-01-22 13:15:00,54.87,54.89,54.68,54.69,452410.0,53.8048,53.8244,53.6185,53.6283,452410.0
2024-01-22 13:20:00,54.69,54.82,54.61,54.71,568267.0,53.6283,53.7558,53.5499,53.6479,568267.0
2024-01-22 13:25:00,54.7,54.75,54.51,54.55,690540.0,53.6381,53.6871,53.4518,53.491,690540.0
2024-01-22 13:30:00,54.56,54.75,54.54,54.71,526151.0,53.5008,53.6871,53.4812,53.6479,526151.0
2024-01-22 13:35:00,54.72,54.83,54.67,54.78,455413.0,53.6577,53.7656,53.6087,53.7166,455413.0
2024-01-22 13:40:00,54.79,54.83,54.71,54.74,394432.0,53.7264,53.7656,53.6479,53.6773,394432.0
2024-01-22 13:45:00,54.75,54.88,54.72,54.84,498745.0,53.6871,53.8146,53.6577,53.7754,498745.0
2024-01-22 13:50:00,54.84,54.99,54.8,54.97,535619.0,53.7754,53.9225,53.7362,53.9029,535619.0
2024-01-22 13:55:00,54.97,54.98,54.91,54.93,432936.0,53.9029,53.9127,53.844,53.8636,432936.0
2024-01-22 14:00:00,54.94,55.0,54.93,54.96,362769.0,53.8735,53.9323,53.8636,53.8931,362769.0
2024-01-22 14:05:00,54.96,54.99,54.92,54.95,175904.0,53.8931,53.9225,53.8538,53.8833,175904.0
2024-01-22 14:10:00,54.96,54.96,54.81,54.84,375737.0,53.8931,53.8931,53.746,53.7754,375737.0
2024-01-22 14:15:00,54.84,54.87,54.64,54.66,482308.0,53.7754,53.8048,53.5793,53.5989,482308.0
2024-01-22 14:20:00,54.65,54.73,54.58,54.69,505240.0,53.5891,53.6675,53.5204,53.6283,505240.0
2024-01-22 14:25:00,54.69,54.79,54.65,54.78,446176.0,53.6283,53.7264,53.5891,53.7166,446176.0
2024-01-22 14:30:00,54.78,54.88,54.67,54.71,800486.0,53.7166,53.8146,53.6087,53.6479,800486.0
2024-01-22 14:35:00,54.7,54.86,54.68,54.84,446268.0,53.6381,53.795,53.6185,53.7754,446268.0
2024-01-22 14:40:00,54.84,54.88,54.76,54.79,627238.0,53.7754,53.8146,53.6969,53.7264,627238.0
2024-01-22 14:45:00,54.79,54.85,54.71,54.78,321129.0,53.7264,53.7852,53.6479,53.7166,321129.0
2024-01-22 14:50:00,54.79,54.83,54.72,54.76,322181.0,53.7264,53.7656,53.6577,53.6969,322181.0
2024-01-22 14:55:00,54.76,54.85,54.74,54.85,360694.0,53.6969,53.7852,53.6773,53.7852,360694.0
2024-01-22 15:00:00,54.85,54.86,54.71,54.79,337265.0,53.7852,53.795,53.6479,53.7264,337265.0
2024-01-22 15:05:00,54.78,54.85,54.7,54.83,329019.0,53.7166,53.7852,53.6381,53.7656,329019.0
2024-01-22 15:10:00,54.84,54.91,54.8,54.88,509362.0,53.7754,53.844,53.7362,53.8146,509362.0
2024-01-22 15:15:00,54.88,54.9,54.84,54.86,338053.0,53.8146,53.8342,53.7754,53.795,338053.0
2024-01-22 15:20:00,54.87,54.9,54.81,54.89,347417.0,53.8048,53.8342,53.746,53.8244,347417.0
2024-01-22 15:25:00,54.89,55.03,54.89,54.99,870751.0,53.8244,53.9617,53.8244,53.9225,870751.0
2024-01-22 15:30:00,55.0,55.01,54.9,54.94,550425.0,53.9323,53.9421,53.8342,53.8735,550425.0
2024-01-22 15:35:00,54.93,55.01,54.89,54.91,545487.0,53.8636,53.9421,53.8244,53.844,545487.0
2024-01-22 15:40:00,54.91,54.97,54.82,54.84,574014.0,53.844,53.9029,53.7558,53.7754,574014.0
2024-01-22 15:45:00,54.83,54.84,54.74,54.77,594918.0,53.7656,53.7754,53.6773,53.7068,594918.0
2024-01-22 15:50:00,54.76,54.9,54.72,54.73,1205878.0,53.6969,53.8342,53.6577,53.6675,1205878.0
2024-01-22 15:55:00,54.73,54.81,54.7,54.75,1061903.0,53.6675,53.746,53.6381,53.6871,1061903.0
2024-01-23 09:30:00,55.01,55.01,54.34,54.39,2825875.0,53.9421,53.9421,53.2851,53.3341,2825875.0
2024-01-23 09:35:00,54.38,54.79,54.28,54.72,1934303.0,53.3243,53.7264,53.2263,53.6577,1934303.0
2024-01-23 09:40:00,54.71,54.87,54.67,54.72,1282497.0,53.6479,53.8048,53.6087,53.6577,1282497.0
2024-01-23 09:45:00,54.72,54.89,54.66,54.86,1130647.0,53.6577,53.8244,53.5989,53.795,1130647.0
2024-01-23 09:50:00,54.86,54.97,54.8,54.94,1098759.0,53.795,53.9029,53.7362,53.8735,1098759.0
2024-01-23 09:55:00,54.93,55.02,54.8,54.88,828569.0,53.8636,53.9519,53.7362,53.8146,828569.0
2024-01-23 10:00:00,54.89,54.98,54.76,54.81,821058.0,53.8244,53.9127,53.6969,53.746,821058.0
2024-01-23 10:05:00,54.8,54.94,54.73,54.83,766572.0,53.7362,53.8735,53.6675,53.7656,766572.0
2024-01-23 10:10:00,54.82,54.98,54.77,54.92,683703.0,53.7558,53.9127,53.7068,53.8538,683703.0
2024-01-23 10:15:00,54.92,54.95,54.67,54.76,748968.0,53.8538,53.8833,53.6087,53.6969,748968.0
2024-01-23 10:20:00,54.76,54.78,54.45,54.58,1223584.0,53.6969,53.7166,53.393,53.5204,1223584.0
2024-01-23 10:25:00,54.58,54.83,54.52,54.8,999294.0,53.5204,53.7656,53.4616,53.7362,999294.0
2024-01-23 10:30:00,54.8,54.82,54.63,54.69,707053.0,53.7362,53.7558,53.5695,53.6283,707053.0
2024-01-23 10:35:00,54.69,54.89,54.68,54.87,744986.0,53.6283,53.8244,53.6185,53.8048,744986.0
2024-01-23 10:40:00,54.88,54.91,54.76,54.81,594660.0,53.8146,53.844,53.6969,53.746,594660.0
2024-01-23 10:45:00,54.82,54.84,54.7,54.75,819218.0,53.7558,53.7754,53.6381,53.6871,819218.0
2024-01-23 10:50:00,54.76,54.77,54.6,54.66,636232.0,53.6969,53.7068,53.5401,53.5989,636232.0
2024-01-23 10:55:00,54.67,54.75,54.64,54.68,372337.0,53.6087,53.6871,53.5793,53.6185,372337.0
2024-01-23 11:00:00,54.69,54.87,54.63,54.84,519043.0,53.6283,53.8048,53.5695,53.7754,519043.0
2024-01-23 11:05:00,54.84,54.94,54.81,54.85,795976.0,53.7754,53.8735,53.746,53.7852,795976.0
2024-01-23 11:10:00,54.85,54.93,54.7,54.73,659064.0,53.7852,53.8636,53.6381,53.6675,659064.0
2024-01-23 11:15:00,54.73,54.76,54.53,54.61,942768.0,53.6675,53.6969,53.4714,53.5499,942768.0
2024-01-23 11:20:00,54.62,54.71,54.57,54.6,556828.0,53.5597,53.6479,53.5106,53.5401,556828.0
2024-01-23 11:25:00,54.61,54.65,54.54,54.6,383363.0,53.5499,53.5891,53.4812,53.5401,383363.0
2024-01-23 11:30:00,54.59,54.6,54.46,54.49,543137.0,53.5302,53.5401,53.4028,53.4322,543137.0
2024-01-23 11:35:00,54.48,54.63,54.46,54.57,665469.0,53.4224,53.5695,53.4028,53.5106,665469.0
2024-01-23 11:40:00,54.58,54.67,54.51,54.65,394069.0,53.5204,53.6087,53.4518,53.5891,394069.0
2024-01-23 11:45:00,54.66,54.74,54.62,54.62,523547.0,53.5989,53.6773,53.5597,53.5597,523547.0
2024-01-23 11:50:00,54.63,54.8,54.63,54.79,465139.0,53.5695,53.7362,53.5695,53.7264,465139.0
2024-01-23 11:55:00,54.8,54.84,54.74,54.82,598734.0,53.7362,53.7754,53.6773,53.7558,598734.0
2024-01-23 12:00:00,54.82,54.84,54.68,54.74,437322.0,53.7558,53.7754,53.6185,53.6773,437322.0
2024-01-23 12:05:00,54.73,54.76,54.67,54.74,427559.0,53.6675,53.6969,53.6087,53.6773,427559.0
2024-01-23 12:10:00,54.75,54.79,54.7,54.74,271369.0,53.6871,53.7264,53.6381,53.6773,271369.0
2024-01-23 12:15:00,54.75,54.75,54.67,54.69,246780.0,53.6871,53.6871,53.6087,53.6283,246780.0
2024-01-23 12:20:00,54.69,54.74,54.59,54.63,320760.0,53.6283,53.6773,53.5302,53.5695,320760.0
2024-01-23 12:25:00,54.63,54.7,54.61,54.67,236316.0,53.5695,53.6381,53.5499,53.6087,236316.0
2024-01-23 12:30:00,54.67,54.71,54.63,54.65,209465.0,53.6087,53.6479,53.5695,53.5891,209465.0
2024-01-23 12:35:00,54.65,54.73,54.61,54.68,298363.0,53.5891,53.6675,53.5499,53.6185,298363.0
2024-01-23 12:40:00,54.69,54.72,54.64,54.69,146537.0,53.6283,53.6577,53.5793,53.6283,146537.0
2024-01-23 12:45:00,54.69,54.82,54.68,54.79,443910.0,53.6283,53.7558,53.6185,53.7264,443910.0
2024-01-23 12:50:00,54.79,54.95,54.79,54.94,628641.0,53.7264,53.8833,53.7264,53.8735,628641.0
2024-01-23 12:55:00,54.95,55.07,54.92,55.04,701052.0,53.8833,54.0009,53.8538,53.9715,701052.0
2024-01-23 13:00:00,55.04,55.06,54.95,54.98,490982.0,53.9715,53.9911,53.8833,53.9127,490982.0
2024-01-23 13:05:00,54.97,54.99,54.89,54.92,538866.0,53.9029,53.9225,53.8244,53.8538,538866.0
2024-01-23 13:10:00,54.92,54.96,54.9,54.91,191689.0,53.8538,53.8931,53.8342,53.844,191689.0
2024-01-23 13:15:00,54.92,55.0,54.9,54.97,329381.0,53.8538,53.9323,53.8342,53.9029,329381.0
2024-01-23 13:20:00,54.98,55.04,54.93,54.93,394562.0,53.9127,53.9715,53.8636,53.8636,394562.0
2024-01-23 13:25:00,54.93,54.99,54.9,54.91,292641.0,53.8636,53.9225,53.8342,53.844,292641.0
2024-01-23 13:30:00,54.92,54.94,54.8,54.85,308592.0,53.8538,53.8735,53.7362,53.7852,308592.0
2024-01-23 13:35:00,54.85,54.88,54.76,54.78,310859.0,53.7852,53.8146,53.6969,53.7166,310859.0
2024-01-23 13:40:00,54.78,54.87,54.78,54.85,270756.0,53.7166,53.8048,53.7166,53.7852,270756.0
2024-01-23 13:45:00,54.85,54.97,54.83,54.95,387889.0,53.7852,53.9029,53.7656,53.8833,387889.0
2024-01-23 13:50:00,54.95,55.01,54.94,54.98,487586.0,53.8833,53.9421,53.8735,53.9127,487586.0
2024-01-23 13:55:00,54.98,55.0,54.86,54.96,462981.0,53.9127,53.9323,53.795,53.8931,462981.0
2024-01-23 14:00:00,54.96,55.01,54.9,54.9,451361.0,53.8931,53.9421,53.8342,53.8342,451361.0
2024-01-23 14:05:00,54.91,54.91,54.83,54.87,249771.0,53.844,53.844,53.7656,53.8048,249771.0
2024-01-23 14:10:00,54.87,54.98,54.86,54.9,375947.0,53.8048,53.9127,53.795,53.8342,375947.0
2024-01-23 14:15:00,54.89,54.9,54.82,54.89,284829.0,53.8244,53.8342,53.7558,53.8244,284829.0
2024-01-23 14:20:00,54.89,54.92,54.86,54.88,225399.0,53.8244,53.8538,53.795,53.8146,225399.0
2024-01-23 14:25:00,54.88,54.89,54.81,54.88,371058.0,53.8146,53.8244,53.746,53.8146,371058.0
2024-01-23 14:30:00,54.88,54.89,54.8,54.84,266299.0,53.8146,53.8244,53.7362,53.7754,266299.0
2024-01-23 14:35:00,54.84,54.94,54.82,54.91,496608.0,53.7754,53.8735,53.7558,53.844,496608.0
2024-01-23 14:40:00,54.92,54.99,54.91,54.98,487354.0,53.8538,53.9225,53.844,53.9127,487354.0
2024-01-23 14:45:00,54.98,55.12,54.97,55.03,806891.0,53.9127,54.05,53.9029,53.9617,806891.0
2024-01-23 14:50:00,55.03,55.06,54.98,55.06,506937.0,53.9617,53.9911,53.9127,53.9911,506937.0
2024-01-23 14:55:00,55.06,55.14,55.05,55.08,577219.0,53.9911,54.0696,53.9813,54.0107,577219.0
2024-01-23 15:00:00,55.08,55.14,55.03,55.09,442818.0,54.0107,54.0696,53.9617,54.0205,442818.0
2024-01-23 15:05:00,55.1,55.21,55.07,55.16,764913.0,54.0303,54.1382,54.0009,54.0892,764913.0
2024-01-23 15:10:00,55.16,55.34,55.15,55.3,890423.0,54.0892,54.2657,54.0794,54.2265,890423.0
2024-01-23 15:15:00,55.29,55.32,55.19,55.27,451392.0,54.2167,54.2461,54.1186,54.197,451392.0
2024-01-23 15:20:00,55.27,55.31,55.23,55.23,520681.0,54.197,54.2363,54.1578,54.1578,520681.0
2024-01-23 15:25:00,55.23,55.25,55.18,55.22,353373.0,54.1578,54.1774,54.1088,54.148,353373.0
2024-01-23 15:30:00,55.21,55.26,55.14,55.2,871739.0,54.1382,54.1872,54.0696,54.1284,871739.0
2024-01-23 15:35:00,55.2,55.2,55.12,55.13,580308.0,54.1284,54.1284,54.05,54.0598,580308.0
2024-01-23 15:40:00,55.13,55.22,55.1,55.21,643772.0,54.0598,54.148,54.0303,54.1382,643772.0
2024-01-23 15:45:00,55.21,55.26,55.11,55.15,1051456.0,54.1382,54.1872,54.0402,54.0794,1051456.0
2024-01-23 15:50:00,55.15,55.42,55.14,55.42,1808239.0,54.0794,54.3441,54.0696,54.3441,1808239.0
2024-01-23 15:55:00,55.41,55.48,55.35,55.39,1865041.0,54.3343,54.403,54.2755,54.3147,1865041.0
2024-01-24 09:30:00,56.95,56.98,56.62,56.65,3062887.0,55.8444,55.8739,55.5208,55.5503,3062887.0
2024-01-24 09:35:00,56.64,56.66,56.43,56.43,1852313.0,55.5405,55.5601,55.3345,55.3345,1852313.0
2024-01-24 09:40:00,56.44,56.67,56.42,56.6,1451099.0,55.3443,55.5699,55.3247,55.5012,1451099.0
2024-01-24 09:45:00,56.59,56.75,56.46,56.59,1730354.0,55.4914,55.6483,55.3639,55.4914,1730354.0
2024-01-24 09:50:00,56.59,56.8,56.58,56.74,1329769.0,55.4914,55.6973,55.4816,55.6385,1329769.0
2024-01-24 09:55:00,56.74,56.82,56.67,56.73,1132770.0,55.6385,55.717,55.5699,55.6287,1132770.0
2024-01-24 10:00:00,56.74,56.76,56.45,56.58,1361918.0,55.6385,55.6581,55.3541,55.4816,1361918.0
2024-01-24 10:05:00,56.58,56.88,56.52,56.84,1264375.0,55.4816,55.7758,55.4228,55.7366,1264375.0
2024-01-24 10:10:00,56.85,56.98,56.76,56.92,1121029.0,55.7464,55.8739,55.6581,55.815,1121029.0
2024-01-24 10:15:00,56.93,57.16,56.92,57.06,1868834.0,55.8248,56.0504,55.815,55.9523,1868834.0
2024-01-24 10:20:00,57.07,57.12,56.99,57.08,996065.0,55.9621,56.0111,55.8837,55.9719,996065.0
2024-01-24 10:25:00,57.08,57.21,57.06,57.19,883927.0,55.9719,56.0994,55.9523,56.0798,883927.0
2024-01-24 10:30:00,57.19,57.26,57.11,57.23,872708.0,56.0798,56.1484,56.0013,56.119,872708.0
2024-01-24 10:35:00,57.23,57.46,57.21,57.45,1192511.0,56.119,56.3445,56.0994,56.3347,1192511.0
2024-01-24 10:40:00,57.46,57.63,57.38,57.63,1752945.0,56.3445,56.5112,56.2661,56.5112,1752945.0
2024-01-24 10:45:00,57.63,57.65,57.4,57.55,1497232.0,56.5112,56.5308,56.2857,56.4328,1497232.0
2024-01-24 10:50:00,57.55,57.56,57.24,57.35,1250663.0,56.4328,56.4426,56.1288,56.2367,1250663.0
2024-01-24 10:55:00,57.35,57.38,57.24,57.37,928507.0,56.2367,56.2661,56.1288,56.2563,928507.0
2024-01-24 11:00:00,57.37,57.44,57.33,57.39,901713.0,56.2563,56.3249,56.2171,56.2759,901713.0
2024-01-24 11:05:00,57.4,57.41,57.02,57.13,1559383.0,56.2857,56.2955,55.9131,56.0209,1559383.0
2024-01-24 11:10:00,57.14,57.18,56.95,56.98,1341100.0,56.0307,56.07,55.8444,55.8739,1341100.0
2024-01-24 11:15:00,56.98,57.14,56.92,57.13,1023306.0,55.8739,56.0307,55.815,56.0209,1023306.0
2024-01-24 11:20:00,57.14,57.24,57.08,57.13,764269.0,56.0307,56.1288,55.9719,56.0209,764269.0
2024-01-24 11:25:00,57.14,57.23,57.07,57.11,533547.0,56.0307,56.119,55.9621,56.0013,533547.0
2024-01-24 11:30:00,57.11,57.17,57.04,57.09,594672.0,56.0013,56.0602,55.9327,55.9817,594672.0
2024-01-24 11:35:00,57.09,57.21,57.08,57.15,713199.0,55.9817,56.0994,55.9719,56.0406,713199.0
2024-01-24 11:40:00,57.15,57.25,57.08,57.09,675054.0,56.0406,56.1386,55.9719,55.9817,675054.0
2024-01-24 11:45:00,57.1,57.3,57.06,57.25,764824.0,55.9915,56.1876,55.9523,56.1386,764824.0
2024-01-24 11:50:00,57.26,57.45,57.25,57.45,1051395.0,56.1484,56.3347,56.1386,56.3347,1051395.0
2024-01-24 11:55:00,57.44,57.53,57.41,57.49,835699.0,56.3249,56.4132,56.2955,56.374,835699.0
2024-01-24 12:00:00,57.5,57.53,57.4,57.48,593512.0,56.3838,56.4132,56.2857,56.3641,593512.0
2024-01-24 12:05:00,57.48,57.6,57.42,57.59,566762.0,56.3641,56.4818,56.3053,56.472,566762.0
2024-01-24 12:10:00,57.59,57.65,57.37,57.44,1268370.0,56.472,56.5308,56.2563,56.3249,1268370.0
2024-01-24 12:15:00,57.43,57.48,57.37,57.42,381150.0,56.3151,56.3641,56.2563,56.3053,381150.0
2024-01-24 12:20:00,57.42,57.55,57.36,57.55,531409.0,56.3053,56.4328,56.2465,56.4328,531409.0
2024-01-24 12:25:00,57.55,57.7,57.54,57.61,865225.0,56.4328,56.5799,56.423,56.4916,865225.0
2024-01-24 12:30:00,57.62,57.84,57.62,57.83,749497.0,56.5014,56.7172,56.5014,56.7074,749497.0
2024-01-24 12:35:00,57.83,57.87,57.68,57.76,752468.0,56.7074,56.7466,56.5603,56.6387,752468.0
2024-01-24 12:40:00,57.76,57.76,57.7,57.73,313239.0,56.6387,56.6387,56.5799,56.6093,313239.0
2024-01-24 12:45:00,57.73,57.83,57.7,57.82,522346.0,56.6093,56.7074,56.5799,56.6975,522346.0
2024-01-24 12:50:00,57.82,57.9,57.77,57.89,761923.0,56.6975,56.776,56.6485,56.7662,761923.0
2024-01-24 12:55:00,57.89,57.89,57.79,57.82,511800.0,56.7662,56.7662,56.6681,56.6975,511800.0
2024-01-24 13:00:00,57.82,57.82,57.47,57.55,1718932.0,56.6975,56.6975,56.3543,56.4328,1718932.0
2024-01-24 13:05:00,57.55,57.63,57.4,57.54,977878.0,56.4328,56.5112,56.2857,56.423,977878.0
2024-01-24 13:10:00,57.53,57.58,57.39,57.41,721545.0,56.4132,56.4622,56.2759,56.2955,721545.0
2024-01-24 13:15:00,57.41,57.42,57.22,57.32,1091599.0,56.2955,56.3053,56.1092,56.2073,1091599.0
2024-01-24 13:20:00,57.32,57.43,57.31,57.42,724222.0,56.2073,56.3151,56.1974,56.3053,724222.0
2024-01-24 13:25:00,57.41,57.65,57.39,57.57,1364719.0,56.2955,56.5308,56.2759,56.4524,1364719.0
2024-01-24 13:30:00,57.58,57.6,57.39,57.45,932570.0,56.4622,56.4818,56.2759,56.3347,932570.0
2024-01-24 13:35:00,57.45,57.49,57.12,57.13,903237.0,56.3347,56.374,56.0111,56.0209,903237.0
2024-01-24 13:40:00,57.12,57.26,57.04,57.1,1125520.0,56.0111,56.1484,55.9327,55.9915,1125520.0
2024-01-24 13:45:00,57.1,57.13,57.0,57.08,768710.0,55.9915,56.0209,55.8935,55.9719,768710.0
2024-01-24 13:50:00,57.07,57.16,56.99,57.13,757569.0,55.9621,56.0504,55.8837,56.0209,757569.0
2024-01-24 13:55:00,57.12,57.22,57.07,57.16,541714.0,56.0111,56.1092,55.9621,56.0504,541714.0
2024-01-24 14:00:00,57.17,57.2,57.05,57.11,455373.0,56.0602,56.0896,55.9425,56.0013,455373.0
2024-01-24 14:05:00,57.11,57.2,57.02,57.03,466999.0,56.0013,56.0896,55.9131,55.9229,466999.0
2024-01-24 14:10:00,57.03,57.03,56.8,56.81,1047448.0,55.9229,55.9229,55.6973,55.7072,1047448.0
2024-01-24 14:15:00,56.82,56.86,56.71,56.77,985343.0,55.717,55.7562,55.6091,55.6679,985343.0
2024-01-24 14:20:00,56.78,56.78,56.38,56.49,1742254.0,55.6777,55.6777,55.2855,55.3934,1742254.0
2024-01-24 14:25:00,56.48,56.66,56.42,56.53,1132667.0,55.3836,55.5601,55.3247,55.4326,1132667.0
2024-01-24 14:30:00,56.53,56.66,56.44,56.51,934163.0,55.4326,55.5601,55.3443,55.413,934163.0
2024-01-24 14:35:00,56.51,56.68,56.48,56.67,811705.0,55.413,55.5797,55.3836,55.5699,811705.0
2024-01-24 14:40:00,56.68,56.86,56.66,56.83,1161979.0,55.5797,55.7562,55.5601,55.7268,1161979.0
2024-01-24 14:45:00,56.82,56.91,56.81,56.89,998274.0,55.717,55.8052,55.7072,55.7856,998274.0
2024-01-24 14:50:00,56.88,56.95,56.8,56.84,680935.0,55.7758,55.8444,55.6973,55.7366,680935.0
2024-01-24 14:55:00,56.83,56.83,56.61,56.68,683834.0,55.7268,55.7268,55.511,55.5797,683834.0
2024-01-24 15:00:00,56.68,56.79,56.54,56.76,553224.0,55.5797,55.6875,55.4424,55.6581,553224.0
2024-01-24 15:05:00,56.76,56.87,56.75,56.79,609279.0,55.6581,55.766,55.6483,55.6875,609279.0
2024-01-24 15:10:00,56.8,56.81,56.45,56.51,1508516.0,55.6973,55.7072,55.3541,55.413,1508516.0
2024-01-24 15:15:00,56.51,56.51,56.27,56.28,1273145.0,55.413,55.413,55.1776,55.1874,1273145.0
2024-01-24 15:20:00,56.28,56.48,56.24,56.46,996929.0,55.1874,55.3836,55.1482,55.3639,996929.0
2024-01-24 15:25:00,56.46,56.48,56.21,56.23,1326096.0,55.3639,55.3836,55.1188,55.1384,1326096.0
2024-01-24 15:30:00,56.24,56.42,56.19,56.38,700902.0,55.1482,55.3247,55.0992,55.2855,700902.0
2024-01-24 15:35:00,56.39,56.59,56.38,56.55,738910.0,55.2953,55.4914,55.2855,55.4522,738910.0
2024-01-24 15:40:00,56.55,56.69,56.53,56.66,663322.0,55.4522,55.5895,55.4326,55.5601,663322.0
2024-01-24 15:45:00,56.66,56.69,56.36,56.39,1219925.0,55.5601,55.5895,55.2659,55.2953,1219925.0
2024-01-24 15:50:00,56.38,56.39,56.11,56.22,1666857.0,55.2855,55.2953,55.0207,55.1286,1666857.0
2024-01-24 15:55:00,56.22,56.47,56.2,56.31,1491822.0,55.1286,55.3738,55.109,55.2169,1491822.0
2024-01-25 09:30:00,57.26,57.29,56.8,57.07,2842817.0,56.1484,56.1778,55.6973,55.9621,2842817.0
2024-01-25 09:35:00,57.08,57.16,56.87,56.96,1603719.0,55.9719,56.0504,55.766,55.8542,1603719.0
2024-01-25 09:40:00,56.96,57.09,56.83,56.91,1245749.0,55.8542,55.9817,55.7268,55.8052,1245749.0
2024-01-25 09:45:00,56.92,57.0,56.76,56.96,1552611.0,55.815,55.8935,55.6581,55.8542,1552611.0
2024-01-25 09:50:00,56.97,57.07,56.8,56.89,1060739.0,55.864,55.9621,55.6973,55.7856,1060739.0
2024-01-25 09:55:00,56.89,56.97,56.66,56.73,1227358.0,55.7856,55.864,55.5601,55.6287,1227358.0
2024-01-25 10:00:00,56.74,56.84,56.54,56.75,1556682.0,55.6385,55.7366,55.4424,55.6483,1556682.0
2024-01-25 10:05:00,56.75,57.02,56.72,57.02,1090367.0,55.6483,55.9131,55.6189,55.9131,1090367.0
2024-01-25 10:10:00,57.02,57.13,56.89,57.09,1334808.0,55.9131,56.0209,55.7856,55.9817,1334808.0
2024-01-25 10:15:00,57.1,57.16,57.01,57.14,736136.0,55.9915,56.0504,55.9033,56.0307,736136.0
2024-01-25 10:20:00,57.15,57.37,57.15,57.25,1354823.0,56.0406,56.2563,56.0406,56.1386,1354823.0
2024-01-25 10:25:00,57.26,57.35,57.2,57.33,663025.0,56.1484,56.2367,56.0896,56.2171,663025.0
2024-01-25 10:30:00,57.33,57.4,57.11,57.13,886813.0,56.2171,56.2857,56.0013,56.0209,886813.0
2024-01-25 10:35:00,57.13,57.14,56.81,57.02,1303063.0,56.0209,56.0307,55.7072,55.9131,1303063.0
2024-01-25 10:40:00,57.03,57.28,56.99,57.25,920679.0,55.9229,56.168,55.8837,56.1386,920679.0
2024-01-25 10:45:00,57.24,57.26,56.98,57.01,800243.0,56.1288,56.1484,55.8739,55.9033,800243.0
2024-01-25 10:50:00,57.02,57.16,56.91,56.98,828306.0,55.9131,56.0504,55.8052,55.8739,828306.0
2024-01-25 10:55:00,56.97,57.16,56.89,57.11,692978.0,55.864,56.0504,55.7856,56.0013,692978.0
2024-01-25 11:00:00,57.11,57.13,56.9,56.91,581050.0,56.0013,56.0209,55.7954,55.8052,581050.0
2024-01-25 11:05:00,56.92,57.11,56.89,57.07,628253.0,55.815,56.0013,55.7856,55.9621,628253.0
2024-01-25 11:10:00,57.06,57.23,56.96,57.2,694650.0,55.9523,56.119,55.8542,56.0896,694650.0
2024-01-25 11:15:00,57.21,57.3,57.15,57.22,616290.0,56.0994,56.1876,56.0406,56.1092,616290.0
2024-01-25 11:20:00,57.22,57.28,57.13,57.21,650009.0,56.1092,56.168,56.0209,56.0994,650009.0
2024-01-25 11:25:00,57.21,57.28,57.13,57.26,577643.0,56.0994,56.168,56.0209,56.1484,577643.0
2024-01-25 11:30:00,57.26,57.31,57.15,57.25,592355.0,56.1484,56.1974,56.0406,56.1386,592355.0
2024-01-25 11:35:00,57.25,57.31,57.2,57.23,479553.0,56.1386,56.1974,56.0896,56.119,479553.0
2024-01-25 11:40:00,57.23,57.25,57.06,57.18,552094.0,56.119,56.1386,55.9523,56.07,552094.0
2024-01-25 11:45:00,57.17,57.39,57.14,57.36,720236.0,56.0602,56.2759,56.0307,56.2465,720236.0
2024-01-25 11:50:00,57.37,57.53,57.36,57.4,908416.0,56.2563,56.4132,56.2465,56.2857,908416.0
2024-01-25 11:55:00,57.41,57.42,57.16,57.27,871310.0,56.2955,56.3053,56.0504,56.1582,871310.0
2024-01-25 12:00:00,57.27,57.34,57.04,57.1,690371.0,56.1582,56.2269,55.9327,55.9915,690371.0
2024-01-25 12:05:00,57.1,57.12,56.78,56.91,1235343.0,55.9915,56.0111,55.6777,55.8052,1235343.0
2024-01-25 12:10:00,56.91,56.98,56.84,56.93,669620.0,55.8052,55.8739,55.7366,55.8248,669620.0
2024-01-25 12:15:00,56.93,57.06,56.82,56.84,962969.0,55.8248,55.9523,55.717,55.7366,962969.0
2024-01-25 12:20:00,56.83,56.93,56.73,56.83,773150.0,55.7268,55.8248,55.6287,55.7268,773150.0
2024-01-25 12:25:00,56.84,56.97,56.73,56.84,775355.0,55.7366,55.864,55.6287,55.7366,775355.0
2024-01-25 12:30:00,56.83,56.9,56.56,56.56,959672.0,55.7268,55.7954,55.462,55.462,959672.0
2024-01-25 12:35:00,56.56,56.64,56.48,56.62,703057.0,55.462,55.5405,55.3836,55.5208,703057.0
2024-01-25 12:40:00,56.62,56.71,56.58,56.69,450211.0,55.5208,55.6091,55.4816,55.5895,450211.0
2024-01-25 12:45:00,56.69,56.71,56.45,56.55,585494.0,55.5895,55.6091,55.3541,55.4522,585494.0
2024-01-25 12:50:00,56.55,56.57,56.39,56.5,652401.0,55.4522,55.4718,55.2953,55.4032,652401.0
2024-01-25 12:55:00,56.5,56.64,56.47,56.56,595162.0,55.4032,55.5405,55.3738,55.462,595162.0
2024-01-25 13:00:00,56.57,56.82,56.48,56.62,1579463.0,55.4718,55.717,55.3836,55.5208,1579463.0
2024-01-25 13:05:00,56.63,56.86,56.61,56.69,838596.0,55.5306,55.7562,55.511,55.5895,838596.0
2024-01-25 13:10:00,56.69,56.78,56.62,56.63,579602.0,55.5895,55.6777,55.5208,55.5306,579602.0
2024-01-25 13:15:00,56.63,56.63,56.22,56.27,976379.0,55.5306,55.5306,55.1286,55.1776,976379.0
2024-01-25 13:20:00,56.27,56.42,56.2,56.21,705343.0,55.1776,55.3247,55.109,55.1188,705343.0
2024-01-25 13:25:00,56.2,56.42,56.18,56.35,535071.0,55.109,55.3247,55.0894,55.2561,535071.0
2024-01-25 13:30:00,56.34,56.35,56.13,56.14,634533.0,55.2463,55.2561,55.0404,55.0502,634533.0
2024-01-25 13:35:00,56.15,56.28,56.08,56.27,765069.0,55.06,55.1874,54.9913,55.1776,765069.0
2024-01-25 13:40:00,56.27,56.48,56.24,56.42,933253.0,55.1776,55.3836,55.1482,55.3247,933253.0
2024-01-25 13:45:00,56.42,56.51,56.29,56.45,791178.0,55.3247,55.413,55.1972,55.3541,791178.0
2024-01-25 13:50:00,56.45,56.48,56.18,56.18,647055.0,55.3541,55.3836,55.0894,55.0894,647055.0
2024-01-25 13:55:00,56.18,56.2,55.79,55.86,1555259.0,55.0894,55.109,54.707,54.7756,1555259.0
2024-01-25 14:00:00,55.86,55.86,55.65,55.77,1435904.0,54.7756,54.7756,54.5697,54.6873,1435904.0
2024-01-25 14:05:00,55.76,55.81,55.52,55.61,894842.0,54.6775,54.7266,54.4422,54.5304,894842.0
2024-01-25 14:10:00,55.6,55.84,55.59,55.78,650831.0,54.5206,54.756,54.5108,54.6971,650831.0
2024-01-25 14:15:00,55.79,55.86,55.66,55.85,591978.0,54.707,54.7756,54.5795,54.7658,591978.0
2024-01-25 14:20:00,55.84,55.88,55.65,55.66,673764.0,54.756,54.7952,54.5697,54.5795,673764.0
2024-01-25 14:25:00,55.67,55.87,55.66,55.84,408285.0,54.5893,54.7854,54.5795,54.756,408285.0
2024-01-25 14:30:00,55.84,55.92,55.76,55.91,671833.0,54.756,54.8344,54.6775,54.8246,671833.0
2024-01-25 14:35:00,55.91,55.96,55.67,55.8,682222.0,54.8246,54.8737,54.5893,54.7168,682222.0
2024-01-25 14:40:00,55.8,55.88,55.75,55.83,390284.0,54.7168,54.7952,54.6677,54.7462,390284.0
2024-01-25 14:45:00,55.83,55.92,55.75,55.82,353842.0,54.7462,54.8344,54.6677,54.7364,353842.0
2024-01-25 14:50:00,55.82,56.05,55.77,56.03,662362.0,54.7364,54.9619,54.6873,54.9423,662362.0
2024-01-25 14:55:00,56.03,56.17,56.01,56.17,794043.0,54.9423,55.0796,54.9227,55.0796,794043.0
2024-01-25 15:00:00,56.16,56.21,56.09,56.19,750724.0,55.0698,55.1188,55.0011,55.0992,750724.0
2024-01-25 15:05:00,56.18,56.23,56.1,56.2,550665.0,55.0894,55.1384,55.0109,55.109,550665.0
2024-01-25 15:10:00,56.2,56.22,56.02,56.05,508588.0,55.109,55.1286,54.9325,54.9619,508588.0
2024-01-25 15:15:00,56.05,56.22,56.01,56.22,399547.0,54.9619,55.1286,54.9227,55.1286,399547.0
2024-01-25 15:20:00,56.21,56.26,55.99,55.99,580432.0,55.1188,55.1678,54.9031,54.9031,580432.0
2024-01-25 15:25:00,55.99,56.11,55.99,56.05,449893.0,54.9031,55.0207,54.9031,54.9619,449893.0
2024-01-25 15:30:00,56.06,56.33,56.0,56.26,878361.0,54.9717,55.2365,54.9129,55.1678,878361.0
2024-01-25 15:35:00,56.27,56.35,56.15,56.17,593372.0,55.1776,55.2561,55.06,55.0796,593372.0
2024-01-25 15:40:00,56.17,56.26,56.07,56.12,586287.0,55.0796,55.1678,54.9815,55.0305,586287.0
2024-01-25 15:45:00,56.12,56.24,56.09,56.23,614873.0,55.0305,55.1482,55.0011,55.1384,614873.0
2024-01-25 15:50:00,56.24,56.35,56.16,56.26,1468471.0,55.1482,55.2561,55.0698,55.1678,1468471.0
2024-01-25 15:55:00,56.26,56.45,56.2,56.45,1404257.0,55.1678,55.3541,55.109,55.3541,1404257.0
2024-01-26 09:30:00,55.68,55.82,55.47,55.75,2391389.0,54.5991,54.7364,54.3932,54.6677,2391389.0
2024-01-26 09:35:00,55.76,55.8,55.41,55.63,1513238.0,54.6775,54.7168,54.3343,54.5501,1513238.0
2024-01-26 09:40:00,55.64,55.73,55.51,55.69,1086190.0,54.5599,54.6481,54.4324,54.6089,1086190.0
2024-01-26 09:45:00,55.7,55.7,55.48,55.57,765598.0,54.6187,54.6187,54.403,54.4912,765598.0
2024-01-26 09:50:00,55.58,55.66,55.3,55.41,939820.0,54.501,54.5795,54.2265,54.3343,939820.0
2024-01-26 09:55:00,55.4,55.63,55.32,55.61,908535.0,54.3245,54.5501,54.2461,54.5304,908535.0
2024-01-26 10:00:00,55.61,55.61,55.4,55.41,901906.0,54.5304,54.5304,54.3245,54.3343,901906.0
2024-01-26 10:05:00,55.41,55.49,55.18,55.44,1439976.0,54.3343,54.4128,54.1088,54.3637,1439976.0
2024-01-26 10:10:00,55.44,55.55,55.34,55.54,751009.0,54.3637,54.4716,54.2657,54.4618,751009.0
2024-01-26 10:15:00,55.54,55.54,55.31,55.46,673960.0,54.4618,54.4618,54.2363,54.3834,673960.0
2024-01-26 10:20:00,55.46,55.73,55.44,55.66,946445.0,54.3834,54.6481,54.3637,54.5795,946445.0
2024-01-26 10:25:00,55.66,55.93,55.66,55.91,1379067.0,54.5795,54.8442,54.5795,54.8246,1379067.0
2024-01-26 10:30:00,55.91,56.13,55.89,56.04,1123973.0,54.8246,55.0404,54.805,54.9521,1123973.0
2024-01-26 10:35:00,56.05,56.18,55.97,56.0,842819.0,54.9619,55.0894,54.8835,54.9129,842819.0
2024-01-26 10:40:00,56.0,56.15,55.99,56.1,456807.0,54.9129,55.06,54.9031,55.0109,456807.0
2024-01-26 10:45:00,56.1,56.19,56.04,56.18,584298.0,55.0109,55.0992,54.9521,55.0894,584298.0
2024-01-26 10:50:00,56.18,56.26,56.11,56.23,857052.0,55.0894,55.1678,55.0207,55.1384,857052.0
2024-01-26 10:55:00,56.24,56.35,56.22,56.35,722348.0,55.1482,55.2561,55.1286,55.2561,722348.0
2024-01-26 11:00:00,56.35,56.38,56.13,56.16,851252.0,55.2561,55.2855,55.0404,55.0698,851252.0
2024-01-26 11:05:00,56.16,56.31,56.06,56.29,747828.0,55.0698,55.2169,54.9717,55.1972,747828.0
2024-01-26 11:10:00,56.29,56.33,56.04,56.04,696563.0,55.1972,55.2365,54.9521,54.9521,696563.0
2024-01-26 11:15:00,56.05,56.21,56.04,56.13,738816.0,54.9619,55.1188,54.9521,55.0404,738816.0
2024-01-26 11:20:00,56.13,56.23,56.13,56.18,510501.0,55.0404,55.1384,55.0404,55.0894,510501.0
2024-01-26 11:25:00,56.19,56.27,56.15,56.19,660970.0,55.0992,55.1776,55.06,55.0992,660970.0
2024-01-26 11:30:00,56.19,56.31,56.17,56.24,567427.0,55.0992,55.2169,55.0796,55.1482,567427.0
2024-01-26 11:35:00,56.24,56.28,55.93,55.96,1072986.0,55.1482,55.1874,54.8442,54.8737,1072986.0
2024-01-26 11:40:00,55.95,56.03,55.87,55.97,488612.0,54.8638,54.9423,54.7854,54.8835,488612.0
2024-01-26 11:45:00,55.98,56.15,55.9,56.13,568240.0,54.8933,55.06,54.8148,55.0404,568240.0
2024-01-26 11:50:00,56.14,56.2,56.09,56.11,457443.0,55.0502,55.109,55.0011,55.0207,457443.0
2024-01-26 11:55:00,56.1,56.23,56.07,56.19,456588.0,55.0109,55.1384,54.9815,55.0992,456588.0
2024-01-26 12:00:00,56.18,56.29,56.14,56.27,430694.0,55.0894,55.1972,55.0502,55.1776,430694.0
2024-01-26 12:05:00,56.27,56.39,56.17,56.2,648975.0,55.1776,55.2953,55.0796,55.109,648975.0
2024-01-26 12:10:00,56.2,56.33,56.08,56.29,851594.0,55.109,55.2365,54.9913,55.1972,851594.0
2024-01-26 12:15:00,56.28,56.34,56.27,56.32,336900.0,55.1874,55.2463,55.1776,55.2267,336900.0
2024-01-26 12:20:00,56.32,56.35,56.1,56.12,525009.0,55.2267,55.2561,55.0109,55.0305,525009.0
2024-01-26 12:25:00,56.12,56.15,56.03,56.08,364506.0,55.0305,55.06,54.9423,54.9913,364506.0
2024-01-26 12:30:00,56.07,56.07,55.78,55.83,940299.0,54.9815,54.9815,54.6971,54.7462,940299.0
2024-01-26 12:35:00,55.84,55.85,55.51,55.62,1214256.0,54.756,54.7658,54.4324,54.5403,1214256.0
2024-01-26 12:40:00,55.61,55.69,55.51,55.6,569231.0,54.5304,54.6089,54.4324,54.5206,569231.0
2024-01-26 12:45:00,55.6,55.63,55.32,55.35,829529.0,54.5206,54.5501,54.2461,54.2755,829529.0
2024-01-26 12:50:00,55.35,55.49,55.28,55.49,850518.0,54.2755,54.4128,54.2069,54.4128,850518.0
2024-01-26 12:55:00,55.48,55.49,55.35,55.41,638343.0,54.403,54.4128,54.2755,54.3343,638343.0
2024-01-26 13:00:00,55.41,55.48,55.27,55.43,778390.0,54.3343,54.403,54.197,54.3539,778390.0
2024-01-26 13:05:00,55.42,55.53,55.33,55.51,511279.0,54.3441,54.452,54.2559,54.4324,511279.0
2024-01-26 13:10:00,55.5,55.54,55.43,55.44,412002.0,54.4226,54.4618,54.3539,54.3637,412002.0
2024-01-26 13:15:00,55.44,55.45,55.31,55.35,472643.0,54.3637,54.3736,54.2363,54.2755,472643.0
2024-01-26 13:20:00,55.35,55.55,55.32,55.51,562827.0,54.2755,54.4716,54.2461,54.4324,562827.0
2024-01-26 13:25:00,55.51,55.61,55.45,55.55,720394.0,54.4324,54.5304,54.3736,54.4716,720394.0
2024-01-26 13:30:00,55.55,55.61,55.46,55.57,458467.0,54.4716,54.5304,54.3834,54.4912,458467.0
2024-01-26 13:35:00,55.57,55.6,55.5,55.51,342062.0,54.4912,54.5206,54.4226,54.4324,342062.0
2024-01-26 13:40:00,55.51,55.51,55.26,55.34,781259.0,54.4324,54.4324,54.1872,54.2657,781259.0
2024-01-26 13:45:00,55.33,55.38,55.22,55.26,684364.0,54.2559,54.3049,54.148,54.1872,684364.0
2024-01-26 13:50:00,55.25,55.33,55.18,55.24,513249.0,54.1774,54.2559,54.1088,54.1676,513249.0
2024-01-26 13:55:00,55.24,55.39,55.19,55.33,491506.0,54.1676,54.3147,54.1186,54.2559,491506.0
2024-01-26 14:00:00,55.32,55.56,55.3,55.51,812253.0,54.2461,54.4814,54.2265,54.4324,812253.0
2024-01-26 14:05:00,55.51,55.58,55.44,55.5,569434.0,54.4324,54.501,54.3637,54.4226,569434.0
2024-01-26 14:10:00,55.5,55.54,55.39,55.44,375372.0,54.4226,54.4618,54.3147,54.3637,375372.0
2024-01-26 14:15:00,55.45,55.52,55.41,55.43,345152.0,54.3736,54.4422,54.3343,54.3539,345152.0
2024-01-26 14:20:00,55.44,55.49,55.34,55.37,527683.0,54.3637,54.4128,54.2657,54.2951,527683.0
2024-01-26 14:25:00,55.38,55.47,55.36,55.41,320690.0,54.3049,54.3932,54.2853,54.3343,320690.0
2024-01-26 14:30:00,55.42,55.45,55.28,55.34,591479.0,54.3441,54.3736,54.2069,54.2657,591479.0
2024-01-26 14:35:00,55.35,55.57,55.33,55.55,800180.0,54.2755,54.4912,54.2559,54.4716,800180.0
2024-01-26 14:40:00,55.56,55.71,55.55,55.69,832318.0,54.4814,54.6285,54.4716,54.6089,832318.0
2024-01-26 14:45:00,55.68,55.77,55.64,55.72,762371.0,54.5991,54.6873,54.5599,54.6383,762371.0
2024-01-26 14:50:00,55.71,55.85,55.67,55.7,839058.0,54.6285,54.7658,54.5893,54.6187,839058.0
2024-01-26 14:55:00,55.7,55.77,55.57,55.74,668994.0,54.6187,54.6873,54.4912,54.6579,668994.0
2024-01-26 15:00:00,55.74,55.78,55.66,55.68,478003.0,54.6579,54.6971,54.5795,54.5991,478003.0
2024-01-26 15:05:00,55.67,55.71,55.6,55.64,351804.0,54.5893,54.6285,54.5206,54.5599,351804.0
2024-01-26 15:10:00,55.64,55.74,55.62,55.74,350175.0,54.5599,54.6579,54.5403,54.6579,350175.0
2024-01-26 15:15:00,55.74,55.79,55.7,55.71,520386.0,54.6579,54.707,54.6187,54.6285,520386.0
2024-01-26 15:20:00,55.71,55.71,55.53,55.6,607610.0,54.6285,54.6285,54.452,54.5206,607610.0
2024-01-26 15:25:00,55.59,55.66,55.47,55.51,491189.0,54.5108,54.5795,54.3932,54.4324,491189.0
2024-01-26 15:30:00,55.51,55.56,55.41,55.46,503409.0,54.4324,54.4814,54.3343,54.3834,503409.0
2024-01-26 15:35:00,55.46,55.5,55.35,55.36,541526.0,54.3834,54.4226,54.2755,54.2853,541526.0
2024-01-26 15:40:00,55.35,55.42,55.29,55.38,739154.0,54.2755,54.3441,54.2167,54.3049,739154.0
2024-01-26 15:45:00,55.39,55.46,55.3,55.44,659547.0,54.3147,54.3834,54.2265,54.3637,659547.0
2024-01-26 15:50:00,55.43,55.47,55.34,55.4,1141047.0,54.3539,54.3932,54.2657,54.3245,1141047.0
2024-01-26 15:55:00,55.4,55.54,55.36,55.41,1611086.0,54.3245,54.4618,54.2853,54.3343,1611086.0
2024-01-29 09:30:00,55.61,55.69,55.44,55.65,1741283.0,54.5304,54.6089,54.3637,54.5697,1741283.0
2024-01-29 09:35:00,55.66,55.9,55.64,55.85,1292633.0,54.5795,54.8148,54.5599,54.7658,1292633.0
2024-01-29 09:40:00,55.85,55.94,55.77,55.79,1072404.0,54.7658,54.854,54.6873,54.707,1072404.0
2024-01-29 09:45:00,55.8,55.87,55.65,55.77,1004421.0,54.7168,54.7854,54.5697,54.6873,1004421.0
2024-01-29 09:50:00,55.78,55.85,55.66,55.78,788996.0,54.6971,54.7658,54.5795,54.6971,788996.0
2024-01-29 09:55:00,55.79,55.81,55.64,55.7,667483.0,54.707,54.7266,54.5599,54.6187,667483.0
2024-01-29 10:00:00,55.7,55.71,55.4,55.44,1020217.0,54.6187,54.6285,54.3245,54.3637,1020217.0
2024-01-29 10:05:00,55.45,55.65,55.4,55.62,889519.0,54.3736,54.5697,54.3245,54.5403,889519.0
2024-01-29 10:10:00,55.62,55.75,55.61,55.72,762102.0,54.5403,54.6677,54.5304,54.6383,762102.0
2024-01-29 10:15:00,55.72,55.81,55.71,55.77,874185.0,54.6383,54.7266,54.6285,54.6873,874185.0
2024-01-29 10:20:00,55.77,55.78,55.44,55.54,984936.0,54.6873,54.6971,54.3637,54.4618,984936.0
2024-01-29 10:25:00,55.53,55.64,55.41,55.62,950450.0,54.452,54.5599,54.3343,54.5403,950450.0
2024-01-29 10:30:00,55.62,55.75,55.43,55.55,1188854.0,54.5403,54.6677,54.3539,54.4716,1188854.0
2024-01-29 10:35:00,55.54,55.65,55.43,55.61,820567.0,54.4618,54.5697,54.3539,54.5304,820567.0
2024-01-29 10:40:00,55.62,55.68,55.47,55.54,797228.0,54.5403,54.5991,54.3932,54.4618,797228.0
2024-01-29 10:45:00,55.55,55.64,55.42,55.48,518518.0,54.4716,54.5599,54.3441,54.403,518518.0
2024-01-29 10:50:00,55.47,55.59,55.42,55.58,539085.0,54.3932,54.5108,54.3441,54.501,539085.0
2024-01-29 10:55:00,55.58,55.65,55.41,55.43,691529.0,54.501,54.5697,54.3343,54.3539,691529.0
2024-01-29 11:00:00,55.43,55.49,55.34,55.48,750752.0,54.3539,54.4128,54.2657,54.403,750752.0
2024-01-29 11:05:00,55.48,55.51,55.42,55.5,373187.0,54.403,54.4324,54.3441,54.4226,373187.0
2024-01-29 11:10:00,55.5,55.59,55.49,55.58,425623.0,54.4226,54.5108,54.4128,54.501,425623.0
2024-01-29 11:15:00,55.57,55.71,55.54,55.67,527205.0,54.4912,54.6285,54.4618,54.5893,527205.0
2024-01-29 11:20:00,55.67,55.7,55.49,55.58,579646.0,54.5893,54.6187,54.4128,54.501,579646.0
2024-01-29 11:25:00,55.58,55.72,55.53,55.7,709206.0,54.501,54.6383,54.452,54.6187,709206.0
2024-01-29 11:30:00,55.7,55.78,55.67,55.72,605720.0,54.6187,54.6971,54.5893,54.6383,605720.0
2024-01-29 11:35:00,55.71,55.77,55.66,55.73,305424.0,54.6285,54.6873,54.5795,54.6481,305424.0
2024-01-29 11:40:00,55.74,55.8,55.67,55.77,312190.0,54.6579,54.7168,54.5893,54.6873,312190.0
2024-01-29 11:45:00,55.77,55.85,55.74,55.82,360594.0,54.6873,54.7658,54.6579,54.7364,360594.0
2024-01-29 11:50:00,55.82,55.89,55.78,55.87,357627.0,54.7364,54.805,54.6971,54.7854,357627.0
2024-01-29 11:55:00,55.87,55.92,55.85,55.91,390422.0,54.7854,54.8344,54.7658,54.8246,390422.0
2024-01-29 12:00:00,55.92,55.98,55.87,55.89,537410.0,54.8344,54.8933,54.7854,54.805,537410.0
2024-01-29 12:05:00,55.89,55.92,55.87,55.9,293052.0,54.805,54.8344,54.7854,54.8148,293052.0
2024-01-29 12:10:00,55.9,55.98,55.89,55.95,358144.0,54.8148,54.8933,54.805,54.8638,358144.0
2024-01-29 12:15:00,55.95,56.02,55.91,55.93,524025.0,54.8638,54.9325,54.8246,54.8442,524025.0
2024-01-29 12:20:00,55.93,56.13,55.87,56.09,573302.0,54.8442,55.0404,54.7854,55.0011,573302.0
2024-01-29 12:25:00,56.08,56.16,56.02,56.05,552791.0,54.9913,55.0698,54.9325,54.9619,552791.0
2024-01-29 12:30:00,56.04,56.1,56.03,56.06,471872.0,54.9521,55.0109,54.9423,54.9717,471872.0
2024-01-29 12:35:00,56.07,56.15,56.05,56.13,283571.0,54.9815,55.06,54.9619,55.0404,283571.0
2024-01-29 12:40:00,56.14,56.18,56.02,56.04,632984.0,55.0502,55.0894,54.9325,54.9521,632984.0
2024-01-29 12:45:00,56.04,56.07,55.89,56.0,802239.0,54.9521,54.9815,54.805,54.9129,802239.0
2024-01-29 12:50:00,55.99,56.07,55.96,56.02,340571.0,54.9031,54.9815,54.8737,54.9325,340571.0
2024-01-29 12:55:00,56.02,56.16,56.01,56.07,628507.0,54.9325,55.0698,54.9227,54.9815,628507.0
2024-01-29 13:00:00,56.07,56.1,55.93,55.98,429025.0,54.9815,55.0109,54.8442,54.8933,429025.0
2024-01-29 13:05:00,55.98,56.06,55.97,56.0,360983.0,54.8933,54.9717,54.8835,54.9129,360983.0
2024-01-29 13:10:00,56.0,56.03,55.89,55.96,409095.0,54.9129,54.9423,54.805,54.8737,409095.0
2024-01-29 13:15:00,55.97,56.03,55.93,56.0,279773.0,54.8835,54.9423,54.8442,54.9129,279773.0
2024-01-29 13:20:00,56.01,56.06,55.96,56.0,287555.0,54.9227,54.9717,54.8737,54.9129,287555.0
2024-01-29 13:25:00,56.0,56.08,56.0,56.06,247929.0,54.9129,54.9913,54.9129,54.9717,247929.0
2024-01-29 13:30:00,56.07,56.1,55.99,56.02,315859.0,54.9815,55.0109,54.9031,54.9325,315859.0
2024-01-29 13:35:00,56.03,56.09,56.02,56.05,243688.0,54.9423,55.0011,54.9325,54.9619,243688.0
2024-01-29 13:40:00,56.05,56.13,56.04,56.08,520528.0,54.9619,55.0404,54.9521,54.9913,520528.0
2024-01-29 13:45:00,56.09,56.12,56.06,56.08,273458.0,55.0011,55.0305,54.9717,54.9913,273458.0
2024-01-29 13:50:00,56.08,56.1,55.97,55.99,435859.0,54.9913,55.0109,54.8835,54.9031,435859.0
2024-01-29 13:55:00,56.0,56.01,55.96,55.98,345341.0,54.9129,54.9227,54.8737,54.8933,345341.0
2024-01-29 14:00:00,55.98,56.03,55.93,56.02,380730.0,54.8933,54.9423,54.8442,54.9325,380730.0
2024-01-29 14:05:00,56.02,56.12,56.01,56.11,302079.0,54.9325,55.0305,54.9227,55.0207,302079.0
2024-01-29 14:10:00,56.12,56.26,56.11,56.24,758893.0,55.0305,55.1678,55.0207,55.1482,758893.0
2024-01-29 14:15:00,56.24,56.33,56.2,56.22,638001.0,55.1482,55.2365,55.109,55.1286,638001.0
2024-01-29 14:20:00,56.21,56.28,56.2,56.25,250762.0,55.1188,55.1874,55.109,55.158,250762.0
2024-01-29 14:25:00,56.25,56.29,56.23,56.27,311776.0,55.158,55.1972,55.1384,55.1776,311776.0
2024-01-29 14:30:00,56.27,56.34,56.25,56.32,448401.0,55.1776,55.2463,55.158,55.2267,448401.0
2024-01-29 14:35:00,56.32,56.38,56.3,56.34,346403.0,55.2267,55.2855,55.2071,55.2463,346403.0
2024-01-29 14:40:00,56.35,56.42,56.31,56.36,845372.0,55.2561,55.3247,55.2169,55.2659,845372.0
2024-01-29 14:45:00,56.36,56.38,56.25,56.26,406225.0,55.2659,55.2855,55.158,55.1678,406225.0
2024-01-29 14:50:00,56.26,56.34,56.25,56.31,464825.0,55.1678,55.2463,55.158,55.2169,464825.0
2024-01-29 14:55:00,56.31,56.39,56.3,56.34,377508.0,55.2169,55.2953,55.2071,55.2463,377508.0
2024-01-29 15:00:00,56.35,56.79,56.34,56.7,2069193.0,55.2561,55.6875,55.2463,55.5993,2069193.0
2024-01-29 15:05:00,56.7,56.87,56.61,56.77,1249766.0,55.5993,55.766,55.511,55.6679,1249766.0
2024-01-29 15:10:00,56.78,56.85,56.75,56.78,471545.0,55.6777,55.7464,55.6483,55.6777,471545.0
2024-01-29 15:15:00,56.78,57.06,56.76,57.05,1137464.0,55.6777,55.9523,55.6581,55.9425,1137464.0
2024-01-29 15:20:00,57.05,57.12,57.01,57.1,867768.0,55.9425,56.0111,55.9033,55.9915,867768.0
2024-01-29 15:25:00,57.1,57.2,57.03,57.08,1231854.0,55.9915,56.0896,55.9229,55.9719,1231854.0
2024-01-29 15:30:00,57.08,57.17,57.07,57.1,754709.0,55.9719,56.0602,55.9621,55.9915,754709.0
2024-01-29 15:35:00,57.09,57.12,57.0,57.02,702613.0,55.9817,56.0111,55.8935,55.9131,702613.0
2024-01-29 15:40:00,57.01,57.04,56.94,56.98,1035792.0,55.9033,55.9327,55.8346,55.8739,1035792.0
2024-01-29 15:45:00,56.98,56.98,56.85,56.93,881249.0,55.8739,55.8739,55.7464,55.8248,881249.0
2024-01-29 15:50:00,56.93,56.99,56.88,56.93,1278925.0,55.8248,55.8837,55.7758,55.8248,1278925.0
2024-01-29 15:55:00,56.94,57.13,56.89,57.12,2123586.0,55.8346,56.0209,55.7856,56.0111,2123586.0
2024-01-30 09:30:00,56.69,56.92,56.63,56.76,2989436.0,55.5895,55.815,55.5306,55.6581,2989436.0
2024-01-30 09:35:00,56.75,56.89,56.74,56.87,1412427.0,55.6483,55.7856,55.6385,55.766,1412427.0
2024-01-30 09:40:00,56.87,56.89,56.73,56.87,1092806.0,55.766,55.7856,55.6287,55.766,1092806.0
2024-01-30 09:45:00,56.86,56.87,56.72,56.78,820590.0,55.7562,55.766,55.6189,55.6777,820590.0
2024-01-30 09:50:00,56.78,56.84,56.74,56.79,640357.0,55.6777,55.7366,55.6385,55.6875,640357.0
2024-01-30 09:55:00,56.8,56.8,56.69,56.78,633314.0,55.6973,55.6973,55.5895,55.6777,633314.0
2024-01-30 10:00:00,56.78,56.79,56.26,56.52,2505833.0,55.6777,55.6875,55.1678,55.4228,2505833.0
2024-01-30 10:05:00,56.53,56.64,56.37,56.6,1123901.0,55.4326,55.5405,55.2757,55.5012,1123901.0
2024-01-30 10:10:00,56.61,56.69,56.53,56.6,808827.0,55.511,55.5895,55.4326,55.5012,808827.0
2024-01-30 10:15:00,56.59,56.69,56.44,56.63,859744.0,55.4914,55.5895,55.3443,55.5306,859744.0
2024-01-30 10:20:00,56.64,56.7,56.55,56.61,511452.0,55.5405,55.5993,55.4522,55.511,511452.0
2024-01-30 10:25:00,56.6,56.65,56.4,56.64,705264.0,55.5012,55.5503,55.3051,55.5405,705264.0
2024-01-30 10:30:00,56.63,56.74,56.57,56.69,863786.0,55.5306,55.6385,55.4718,55.5895,863786.0
2024-01-30 10:35:00,56.71,56.75,56.59,56.63,719229.0,55.6091,55.6483,55.4914,55.5306,719229.0
2024-01-30 10:40:00,56.63,56.64,56.43,56.49,696585.0,55.5306,55.5405,55.3345,55.3934,696585.0
2024-01-30 10:45:00,56.48,56.51,56.34,56.44,804470.0,55.3836,55.413,55.2463,55.3443,804470.0
2024-01-30 10:50:00,56.43,56.48,56.27,56.3,725215.0,55.3345,55.3836,55.1776,55.2071,725215.0
2024-01-30 10:55:00,56.31,56.51,56.28,56.47,824324.0,55.2169,55.413,55.1874,55.3738,824324.0
2024-01-30 11:00:00,56.48,56.54,56.4,56.44,559367.0,55.3836,55.4424,55.3051,55.3443,559367.0
2024-01-30 11:05:00,56.44,56.5,56.34,56.42,429405.0,55.3443,55.4032,55.2463,55.3247,429405.0
2024-01-30 11:10:00,56.42,56.52,56.36,56.43,626829.0,55.3247,55.4228,55.2659,55.3345,626829.0
2024-01-30 11:15:00,56.44,56.49,56.37,56.41,503489.0,55.3443,55.3934,55.2757,55.3149,503489.0
2024-01-30 11:20:00,56.41,56.53,56.37,56.5,563063.0,55.3149,55.4326,55.2757,55.4032,563063.0
2024-01-30 11:25:00,56.5,56.59,56.44,56.51,764898.0,55.4032,55.4914,55.3443,55.413,764898.0
2024-01-30 11:30:00,56.51,56.62,56.45,56.56,604317.0,55.413,55.5208,55.3541,55.462,604317.0
2024-01-30 11:35:00,56.57,56.58,56.48,56.53,270172.0,55.4718,55.4816,55.3836,55.4326,270172.0
2024-01-30 11:40:00,56.54,56.56,56.46,56.5,389661.0,55.4424,55.462,55.3639,55.4032,389661.0
2024-01-30 11:45:00,56.49,56.59,56.48,56.55,464883.0,55.3934,55.4914,55.3836,55.4522,464883.0
2024-01-30 11:50:00,56.55,56.59,56.42,56.45,419914.0,55.4522,55.4914,55.3247,55.3541,419914.0
2024-01-30 11:55:00,56.46,56.48,56.39,56.47,497016.0,55.3639,55.3836,55.2953,55.3738,497016.0
2024-01-30 12:00:00,56.48,56.55,56.47,56.51,417047.0,55.3836,55.4522,55.3738,55.413,417047.0
2024-01-30 12:05:00,56.51,56.55,56.45,56.5,375192.0,55.413,55.4522,55.3541,55.4032,375192.0
2024-01-30 12:10:00,56.49,56.5,56.37,56.39,347281.0,55.3934,55.4032,55.2757,55.2953,347281.0
2024-01-30 12:15:00,56.4,56.4,56.18,56.23,1193830.0,55.3051,55.3051,55.0894,55.1384,1193830.0
2024-01-30 12:20:00,56.23,56.27,56.04,56.06,777516.0,55.1384,55.1776,54.9521,54.9717,777516.0
2024-01-30 12:25:00,56.07,56.1,55.94,55.97,1036498.0,54.9815,55.0109,54.854,54.8835,1036498.0
2024-01-30 12:30:00,55.96,56.02,55.74,55.85,1396829.0,54.8737,54.9325,54.6579,54.7658,1396829.0
2024-01-30 12:35:00,55.85,55.94,55.79,55.91,600799.0,54.7658,54.854,54.707,54.8246,600799.0
2024-01-30 12:40:00,55.91,55.98,55.85,55.86,458713.0,54.8246,54.8933,54.7658,54.7756,458713.0
2024-01-30 12:45:00,55.87,55.94,55.85,55.9,354704.0,54.7854,54.854,54.7658,54.8148,354704.0
2024-01-30 12:50:00,55.91,55.95,55.82,55.88,281536.0,54.8246,54.8638,54.7364,54.7952,281536.0
2024-01-30 12:55:00,55.88,55.89,55.82,55.85,296914.0,54.7952,54.805,54.7364,54.7658,296914.0
2024-01-30 13:00:00,55.84,55.86,55.67,55.7,664540.0,54.756,54.7756,54.5893,54.6187,664540.0
2024-01-30 13:05:00,55.69,55.83,55.66,55.82,491952.0,54.6089,54.7462,54.5795,54.7364,491952.0
2024-01-30 13:10:00,55.81,55.91,55.79,55.89,411919.0,54.7266,54.8246,54.707,54.805,411919.0
2024-01-30 13:15:00,55.89,56.0,55.87,55.95,435367.0,54.805,54.9129,54.7854,54.8638,435367.0
2024-01-30 13:20:00,55.95,55.99,55.9,55.94,306610.0,54.8638,54.9031,54.8148,54.854,306610.0
2024-01-30 13:25:00,55.94,56.08,55.94,56.06,570650.0,54.854,54.9913,54.854,54.9717,570650.0
2024-01-30 13:30:00,56.07,56.12,56.02,56.04,551211.0,54.9815,55.0305,54.9325,54.9521,551211.0
2024-01-30 13:35:00,56.04,56.07,56.0,56.03,392882.0,54.9521,54.9815,54.9129,54.9423,392882.0
2024-01-30 13:40:00,56.03,56.06,55.91,55.93,626607.0,54.9423,54.9717,54.8246,54.8442,626607.0
2024-01-30 13:45:00,55.94,55.95,55.83,55.83,364863.0,54.854,54.8638,54.7462,54.7462,364863.0
2024-01-30 13:50:00,55.83,55.87,55.73,55.78,271519.0,54.7462,54.7854,54.6481,54.6971,271519.0
2024-01-30 13:55:00,55.78,55.86,55.77,55.81,398381.0,54.6971,54.7756,54.6873,54.7266,398381.0
2024-01-30 14:00:00,55.81,55.88,55.76,55.78,384721.0,54.7266,54.7952,54.6775,54.6971,384721.0
2024-01-30 14:05:00,55.77,55.78,55.64,55.7,652459.0,54.6873,54.6971,54.5599,54.6187,652459.0
2024-01-30 14:10:00,55.69,55.84,55.6,55.79,603013.0,54.6089,54.756,54.5206,54.707,603013.0
2024-01-30 14:15:00,55.81,55.85,55.68,55.74,400770.0,54.7266,54.7658,54.5991,54.6579,400770.0
2024-01-30 14:20:00,55.73,55.92,55.72,55.91,386269.0,54.6481,54.8344,54.6383,54.8246,386269.0
2024-01-30 14:25:00,55.91,55.97,55.9,55.94,414574.0,54.8246,54.8835,54.8148,54.854,414574.0
2024-01-30 14:30:00,55.94,56.04,55.93,56.02,550459.0,54.854,54.9521,54.8442,54.9325,550459.0
2024-01-30 14:35:00,56.02,56.03,55.92,55.96,345604.0,54.9325,54.9423,54.8344,54.8737,345604.0
2024-01-30 14:40:00,55.96,56.01,55.94,55.98,158989.0,54.8737,54.9227,54.854,54.8933,158989.0
2024-01-30 14:45:00,55.98,56.08,55.95,56.05,318783.0,54.8933,54.9913,54.8638,54.9619,318783.0
2024-01-30 14:50:00,56.05,56.1,56.01,56.03,385184.0,54.9619,55.0109,54.9227,54.9423,385184.0
2024-01-30 14:55:00,56.05,56.08,55.98,55.99,464273.0,54.9619,54.9913,54.8933,54.9031,464273.0
2024-01-30 15:00:00,56.0,56.09,55.95,55.96,427075.0,54.9129,55.0011,54.8638,54.8737,427075.0
2024-01-30 15:05:00,55.96,55.96,55.87,55.88,471141.0,54.8737,54.8737,54.7854,54.7952,471141.0
2024-01-30 15:10:00,55.89,56.04,55.88,55.95,452468.0,54.805,54.9521,54.7952,54.8638,452468.0
2024-01-30 15:15:00,55.95,56.0,55.93,55.99,288977.0,54.8638,54.9129,54.8442,54.9031,288977.0
2024-01-30 15:20:00,55.99,56.05,55.98,56.02,395420.0,54.9031,54.9619,54.8933,54.9325,395420.0
2024-01-30 15:25:00,56.02,56.17,56.0,56.08,856472.0,54.9325,55.0796,54.9129,54.9913,856472.0
2024-01-30 15:30:00,56.09,56.12,55.89,55.91,594812.0,55.0011,55.0305,54.805,54.8246,594812.0
2024-01-30 15:35:00,55.9,55.95,55.87,55.92,477047.0,54.8148,54.8638,54.7854,54.8344,477047.0
2024-01-30 15:40:00,55.92,56.03,55.89,55.96,524138.0,54.8344,54.9423,54.805,54.8737,524138.0
2024-01-30 15:45:00,55.96,56.06,55.94,56.03,418129.0,54.8737,54.9717,54.854,54.9423,418129.0
2024-01-30 15:50:00,56.02,56.1,55.9,55.91,993684.0,54.9325,55.0109,54.8148,54.8246,993684.0
2024-01-30 15:55:00,55.91,56.02,55.91,55.93,1852943.0,54.8246,54.9325,54.8246,54.8442,1852943.0
2024-01-31 09:30:00,54.19,54.46,53.92,54.36,3123650.0,53.138,53.4028,52.8733,53.3047,3123650.0
2024-01-31 09:35:00,54.35,54.42,54.01,54.1,2117761.0,53.2949,53.3635,52.9615,53.0498,2117761.0
2024-01-31 09:40:00,54.1,54.1,53.77,53.78,2351315.0,53.0498,53.0498,52.7262,52.736,2351315.0
2024-01-31 09:45:00,53.78,54.05,53.7,54.04,1896567.0,52.736,53.0007,52.6575,52.9909,1896567.0
2024-01-31 09:50:00,54.04,54.07,53.93,54.01,1340112.0,52.9909,53.0203,52.8831,52.9615,1340112.0
2024-01-31 09:55:00,54.0,54.15,53.83,53.91,1253061.0,52.9517,53.0988,52.785,52.8634,1253061.0
2024-01-31 10:00:00,53.91,54.04,53.82,53.99,790094.0,52.8634,52.9909,52.7752,52.9419,790094.0
2024-01-31 10:05:00,53.99,54.02,53.88,53.98,560785.0,52.9419,52.9713,52.834,52.9321,560785.0
2024-01-31 10:10:00,53.98,54.01,53.57,53.6,1093177.0,52.9321,52.9615,52.53,52.5595,1093177.0
2024-01-31 10:15:00,53.6,53.81,53.58,53.71,910161.0,52.5595,52.7654,52.5399,52.6673,910161.0
2024-01-31 10:20:00,53.71,53.79,53.59,53.7,790144.0,52.6673,52.7458,52.5497,52.6575,790144.0
2024-01-31 10:25:00,53.69,53.73,53.42,53.47,1202240.0,52.6477,52.6869,52.383,52.432,1202240.0
2024-01-31 10:30:00,53.47,53.54,53.26,53.33,1430668.0,52.432,52.5006,52.2261,52.2947,1430668.0
2024-01-31 10:35:00,53.33,53.37,53.08,53.17,1210380.0,52.2947,52.3339,52.0496,52.1378,1210380.0
2024-01-31 10:40:00,53.16,53.32,53.14,53.23,779451.0,52.128,52.2849,52.1084,52.1967,779451.0
2024-01-31 10:45:00,53.23,53.29,53.16,53.21,708057.0,52.1967,52.2555,52.128,52.177,708057.0
2024-01-31 10:50:00,53.21,53.26,53.11,53.18,663011.0,52.177,52.2261,52.079,52.1476,663011.0
2024-01-31 10:55:00,53.19,53.28,53.11,53.27,729972.0,52.1574,52.2457,52.079,52.2359,729972.0
2024-01-31 11:00:00,53.27,53.54,53.25,53.5,1091993.0,52.2359,52.5006,52.2163,52.4614,1091993.0
2024-01-31 11:05:00,53.49,53.52,53.36,53.51,697192.0,52.4516,52.481,52.3241,52.4712,697192.0
2024-01-31 11:10:00,53.51,53.6,53.43,53.58,673883.0,52.4712,52.5595,52.3928,52.5399,673883.0
2024-01-31 11:15:00,53.58,53.71,53.57,53.66,884850.0,52.5399,52.6673,52.53,52.6183,884850.0
2024-01-31 11:20:00,53.66,53.73,53.57,53.58,534877.0,52.6183,52.6869,52.53,52.5399,534877.0
2024-01-31 11:25:00,53.58,53.61,53.45,53.6,826999.0,52.5399,52.5693,52.4124,52.5595,826999.0
2024-01-31 11:30:00,53.6,53.62,53.47,53.53,393485.0,52.5595,52.5791,52.432,52.4908,393485.0
2024-01-31 11:35:00,53.53,53.62,53.48,53.58,351693.0,52.4908,52.5791,52.4418,52.5399,351693.0
2024-01-31 11:40:00,53.57,53.63,53.48,53.6,557007.0,52.53,52.5889,52.4418,52.5595,557007.0
2024-01-31 11:45:00,53.59,53.73,53.54,53.61,641717.0,52.5497,52.6869,52.5006,52.5693,641717.0
2024-01-31 11:50:00,53.62,53.62,53.43,53.52,425974.0,52.5791,52.5791,52.3928,52.481,425974.0
2024-01-31 11:55:00,53.53,53.68,53.52,53.63,579640.0,52.4908,52.6379,52.481,52.5889,579640.0
2024-01-31 12:00:00,53.63,53.83,53.6,53.81,629731.0,52.5889,52.785,52.5595,52.7654,629731.0
2024-01-31 12:05:00,53.8,53.9,53.76,53.89,503550.0,52.7556,52.8536,52.7164,52.8438,503550.0
2024-01-31 12:10:00,53.9,53.91,53.75,53.78,634203.0,52.8536,52.8634,52.7066,52.736,634203.0
2024-01-31 12:15:00,53.78,53.81,53.72,53.72,615934.0,52.736,52.7654,52.6771,52.6771,615934.0
2024-01-31 12:20:00,53.72,53.77,53.67,53.72,414742.0,52.6771,52.7262,52.6281,52.6771,414742.0
2024-01-31 12:25:00,53.73,53.84,53.71,53.8,426144.0,52.6869,52.7948,52.6673,52.7556,426144.0
2024-01-31 12:30:00,53.79,53.84,53.69,53.7,728983.0,52.7458,52.7948,52.6477,52.6575,728983.0
2024-01-31 12:35:00,53.7,53.75,53.56,53.63,694532.0,52.6575,52.7066,52.5202,52.5889,694532.0
2024-01-31 12:40:00,53.63,53.81,53.58,53.77,423583.0,52.5889,52.7654,52.5399,52.7262,423583.0
2024-01-31 12:45:00,53.76,53.79,53.63,53.7,319964.0,52.7164,52.7458,52.5889,52.6575,319964.0
2024-01-31 12:50:00,53.7,53.84,53.7,53.79,418666.0,52.6575,52.7948,52.6575,52.7458,418666.0
2024-01-31 12:55:00,53.79,53.92,53.75,53.92,449740.0,52.7458,52.8733,52.7066,52.8733,449740.0
2024-01-31 13:00:00,53.92,54.02,53.87,53.98,769798.0,52.8733,52.9713,52.8242,52.9321,769798.0
2024-01-31 13:05:00,53.97,54.09,53.95,54.08,599004.0,52.9223,53.04,52.9027,53.0301,599004.0
2024-01-31 13:10:00,54.08,54.1,53.97,54.1,425476.0,53.0301,53.0498,52.9223,53.0498,425476.0
2024-01-31 13:15:00,54.09,54.21,54.09,54.2,644347.0,53.04,53.1576,53.04,53.1478,644347.0
2024-01-31 13:20:00,54.2,54.23,53.97,54.0,619223.0,53.1478,53.1772,52.9223,52.9517,619223.0
2024-01-31 13:25:00,54.0,54.06,53.92,53.98,288533.0,52.9517,53.0105,52.8733,52.9321,288533.0
2024-01-31 13:30:00,53.97,54.08,53.93,54.02,361075.0,52.9223,53.0301,52.8831,52.9713,361075.0
2024-01-31 13:35:00,54.03,54.07,53.9,53.9,328088.0,52.9811,53.0203,52.8536,52.8536,328088.0
2024-01-31 13:40:00,53.91,54.03,53.9,54.02,247412.0,52.8634,52.9811,52.8536,52.9713,247412.0
2024-01-31 13:45:00,54.03,54.14,54.02,54.11,495837.0,52.9811,53.089,52.9713,53.0596,495837.0
2024-01-31 13:50:00,54.12,54.12,53.96,53.98,342611.0,53.0694,53.0694,52.9125,52.9321,342611.0
2024-01-31 13:55:00,53.97,54.07,53.96,54.03,321545.0,52.9223,53.0203,52.9125,52.9811,321545.0
2024-01-31 14:00:00,54.03,54.22,53.34,53.66,3525701.0,52.9811,53.1674,52.3045,52.6183,3525701.0
2024-01-31 14:05:00,53.66,53.94,53.54,53.66,1738397.0,52.6183,52.8929,52.5006,52.6183,1738397.0
2024-01-31 14:10:00,53.66,53.92,53.61,53.73,1185813.0,52.6183,52.8733,52.5693,52.6869,1185813.0
2024-01-31 14:15:00,53.73,53.75,53.46,53.49,844911.0,52.6869,52.7066,52.4222,52.4516,844911.0
2024-01-31 14:20:00,53.48,53.6,53.34,53.53,812214.0,52.4418,52.5595,52.3045,52.4908,812214.0
2024-01-31 14:25:00,53.52,53.65,53.46,53.55,633542.0,52.481,52.6085,52.4222,52.5104,633542.0
2024-01-31 14:30:00,53.55,53.92,53.41,53.82,1849706.0,52.5104,52.8733,52.3732,52.7752,1849706.0
2024-01-31 14:35:00,53.83,54.54,53.49,54.42,3975087.0,52.785,53.4812,52.4516,53.3635,3975087.0
2024-01-31 14:40:00,54.42,54.89,54.35,54.75,3156757.0,53.3635,53.8244,53.2949,53.6871,3156757.0
2024-01-31 14:45:00,54.75,54.99,54.45,54.5,2575313.0,53.6871,53.9225,53.393,53.442,2575313.0
2024-01-31 14:50:00,54.5,54.54,54.0,54.27,1901771.0,53.442,53.4812,52.9517,53.2165,1901771.0
2024-01-31 14:55:00,54.27,54.43,53.93,53.99,1162870.0,53.2165,53.3734,52.8831,52.9419,1162870.0
2024-01-31 15:00:00,54.0,54.06,52.96,53.13,4261561.0,52.9517,53.0105,51.9319,52.0986,4261561.0
2024-01-31 15:05:00,53.12,53.26,52.69,53.17,3795253.0,52.0888,52.2261,51.6671,52.1378,3795253.0
2024-01-31 15:10:00,53.16,53.37,52.93,53.18,1889088.0,52.128,52.3339,51.9025,52.1476,1889088.0
2024-01-31 15:15:00,53.17,53.35,52.99,53.01,1701260.0,52.1378,52.3143,51.9613,51.9809,1701260.0
2024-01-31 15:20:00,53.02,53.51,52.94,53.3,2163403.0,51.9907,52.4712,51.9123,52.2653,2163403.0
2024-01-31 15:25:00,53.3,53.42,53.13,53.22,1135676.0,52.2653,52.383,52.0986,52.1868,1135676.0
2024-01-31 15:30:00,53.22,53.27,52.81,52.89,1417157.0,52.1868,52.2359,51.7848,51.8633,1417157.0
2024-01-31 15:35:00,52.88,52.93,52.71,52.89,1451791.0,51.8534,51.9025,51.6867,51.8633,1451791.0
2024-01-31 15:40:00,52.89,52.98,52.76,52.76,1174857.0,51.8633,51.9515,51.7358,51.7358,1174857.0
2024-01-31 15:45:00,52.77,52.95,52.75,52.81,1110706.0,51.7456,51.9221,51.726,51.7848,1110706.0
2024-01-31 15:50:00,52.81,52.84,52.58,52.77,2664689.0,51.7848,51.8142,51.5593,51.7456,2664689.0
2024-01-31 15:55:00,52.77,53.02,52.63,52.64,2871025.0,51.7456,51.9907,51.6083,51.6181,2871025.0
2024-02-01 09:30:00,53.29,53.55,53.18,53.55,2530849.0,52.2555,52.5104,52.1476,52.5104,2530849.0
2024-02-01 09:35:00,53.54,53.58,53.34,53.38,1532163.0,52.5006,52.5399,52.3045,52.3437,1532163.0
2024-02-01 09:40:00,53.39,53.56,53.29,53.5,996512.0,52.3535,52.5202,52.2555,52.4614,996512.0
2024-02-01 09:45:00,53.49,53.56,53.26,53.35,1278896.0,52.4516,52.5202,52.2261,52.3143,1278896.0
2024-02-01 09:50:00,53.36,53.45,53.28,53.36,856765.0,52.3241,52.4124,52.2457,52.3241,856765.0
2024-02-01 09:55:00,53.36,53.37,53.11,53.27,1009915.0,52.3241,52.3339,52.079,52.2359,1009915.0
2024-02-01 10:00:00,53.27,53.42,52.97,53.39,1702035.0,52.2359,52.383,51.9417,52.3535,1702035.0
2024-02-01 10:05:00,53.39,53.76,53.33,53.73,1343910.0,52.3535,52.7164,52.2947,52.6869,1343910.0
2024-02-01 10:10:00,53.73,53.76,53.55,53.65,873157.0,52.6869,52.7164,52.5104,52.6085,873157.0
2024-02-01 10:15:00,53.64,53.72,53.56,53.57,705257.0,52.5987,52.6771,52.5202,52.53,705257.0
2024-02-01 10:20:00,53.58,53.6,53.35,53.56,1318688.0,52.5399,52.5595,52.3143,52.5202,1318688.0
2024-02-01 10:25:00,53.55,53.87,53.52,53.87,1380955.0,52.5104,52.8242,52.481,52.8242,1380955.0
2024-02-01 10:30:00,53.87,53.89,53.72,53.76,923824.0,52.8242,52.8438,52.6771,52.7164,923824.0
2024-02-01 10:35:00,53.76,53.86,53.72,53.74,856022.0,52.7164,52.8144,52.6771,52.6967,856022.0
2024-02-01 10:40:00,53.75,53.76,53.56,53.63,776477.0,52.7066,52.7164,52.5202,52.5889,776477.0
2024-02-01 10:45:00,53.64,53.71,53.52,53.56,666436.0,52.5987,52.6673,52.481,52.5202,666436.0
2024-02-01 10:50:00,53.56,53.58,53.1,53.14,1515469.0,52.5202,52.5399,52.0692,52.1084,1515469.0
2024-02-01 10:55:00,53.14,53.19,52.99,53.0,1113735.0,52.1084,52.1574,51.9613,51.9711,1113735.0
2024-02-01 11:00:00,53.0,53.09,52.91,52.98,1034885.0,51.9711,52.0594,51.8829,51.9515,1034885.0
2024-02-01 11:05:00,52.98,53.19,52.96,53.08,858471.0,51.9515,52.1574,51.9319,52.0496,858471.0
2024-02-01 11:10:00,53.08,53.18,52.95,53.03,679069.0,52.0496,52.1476,51.9221,52.0005,679069.0
2024-02-01 11:15:00,53.04,53.2,53.02,53.05,768595.0,52.0103,52.1672,51.9907,52.0201,768595.0
2024-02-01 11:20:00,53.06,53.23,53.01,53.17,682035.0,52.03,52.1967,51.9809,52.1378,682035.0
2024-02-01 11:25:00,53.17,53.21,53.03,53.05,682355.0,52.1378,52.177,52.0005,52.0201,682355.0
2024-02-01 11:30:00,53.06,53.34,53.05,53.34,972361.0,52.03,52.3045,52.0201,52.3045,972361.0
2024-02-01 11:35:00,53.34,53.42,53.21,53.42,804902.0,52.3045,52.383,52.177,52.383,804902.0
2024-02-01 11:40:00,53.42,53.5,53.36,53.41,747769.0,52.383,52.4614,52.3241,52.3732,747769.0
2024-02-01 11:45:00,53.41,53.45,53.31,53.39,610529.0,52.3732,52.4124,52.2751,52.3535,610529.0
2024-02-01 11:50:00,53.4,53.55,53.4,53.5,730352.0,52.3634,52.5104,52.3634,52.4614,730352.0
2024-02-01 11:55:00,53.49,53.54,53.4,53.46,555208.0,52.4516,52.5006,52.3634,52.4222,555208.0
2024-02-01 12:00:00,53.47,53.78,53.44,53.71,1231233.0,52.432,52.736,52.4026,52.6673,1231233.0
2024-02-01 12:05:00,53.73,54.02,53.72,54.01,1198712.0,52.6869,52.9713,52.6771,52.9615,1198712.0
2024-02-01 12:10:00,54.0,54.07,53.89,53.96,1224868.0,52.9517,53.0203,52.8438,52.9125,1224868.0
2024-02-01 12:15:00,53.96,54.01,53.82,53.83,516003.0,52.9125,52.9615,52.7752,52.785,516003.0
2024-02-01 12:20:00,53.84,53.86,53.73,53.82,559533.0,52.7948,52.8144,52.6869,52.7752,559533.0
2024-02-01 12:25:00,53.81,53.83,53.61,53.64,854022.0,52.7654,52.785,52.5693,52.5987,854022.0
2024-02-01 12:30:00,53.64,53.69,53.55,53.62,616685.0,52.5987,52.6477,52.5104,52.5791,616685.0
2024-02-01 12:35:00,53.62,53.68,53.61,53.63,718887.0,52.5791,52.6379,52.5693,52.5889,718887.0
2024-02-01 12:40:00,53.64,53.73,53.57,53.66,749646.0,52.5987,52.6869,52.53,52.6183,749646.0
2024-02-01 12:45:00,53.65,54.0,53.64,53.98,800808.0,52.6085,52.9517,52.5987,52.9321,800808.0
2024-02-01 12:50:00,53.98,54.19,53.98,54.16,1420725.0,52.9321,53.138,52.9321,53.1086,1420725.0
2024-02-01 12:55:00,54.16,54.27,53.88,54.0,1488361.0,53.1086,53.2165,52.834,52.9517,1488361.0
2024-02-01 13:00:00,54.0,54.02,53.59,53.63,917212.0,52.9517,52.9713,52.5497,52.5889,917212.0
2024-02-01 13:05:00,53.63,53.65,53.51,53.62,667578.0,52.5889,52.6085,52.4712,52.5791,667578.0
2024-02-01 13:10:00,53.62,53.92,53.6,53.9,907467.0,52.5791,52.8733,52.5595,52.8536,907467.0
2024-02-01 13:15:00,53.89,53.94,53.78,53.9,768486.0,52.8438,52.8929,52.736,52.8536,768486.0
2024-02-01 13:20:00,53.89,53.94,53.8,53.88,375499.0,52.8438,52.8929,52.7556,52.834,375499.0
2024-02-01 13:25:00,53.9,54.0,53.83,53.9,482552.0,52.8536,52.9517,52.785,52.8536,482552.0
2024-02-01 13:30:00,53.91,54.16,53.89,54.06,868352.0,52.8634,53.1086,52.8438,53.0105,868352.0
2024-02-01 13:35:00,54.07,54.11,53.61,53.69,1203505.0,53.0203,53.0596,52.5693,52.6477,1203505.0
2024-02-01 13:40:00,53.69,53.78,53.63,53.73,585390.0,52.6477,52.736,52.5889,52.6869,585390.0
2024-02-01 13:45:00,53.73,53.95,53.73,53.92,593076.0,52.6869,52.9027,52.6869,52.8733,593076.0
2024-02-01 13:50:00,53.92,54.01,53.89,53.97,565767.0,52.8733,52.9615,52.8438,52.9223,565767.0
2024-02-01 13:55:00,53.96,54.06,53.87,53.91,584447.0,52.9125,53.0105,52.8242,52.8634,584447.0
2024-02-01 14:00:00,53.91,54.03,53.91,54.02,420120.0,52.8634,52.9811,52.8634,52.9713,420120.0
2024-02-01 14:05:00,54.01,54.2,54.01,54.19,629911.0,52.9615,53.1478,52.9615,53.138,629911.0
2024-02-01 14:10:00,54.19,54.25,53.94,54.01,774787.0,53.138,53.1968,52.8929,52.9615,774787.0
2024-02-01 14:15:00,54.0,54.16,53.95,54.14,613233.0,52.9517,53.1086,52.9027,53.089,613233.0
2024-02-01 14:20:00,54.16,54.21,54.07,54.12,470645.0,53.1086,53.1576,53.0203,53.0694,470645.0
2024-02-01 14:25:00,54.11,54.18,54.05,54.1,533485.0,53.0596,53.1282,53.0007,53.0498,533485.0
2024-02-01 14:30:00,54.11,54.14,53.97,53.99,445650.0,53.0596,53.089,52.9223,52.9419,445650.0
2024-02-01 14:35:00,53.99,54.17,53.99,54.13,472419.0,52.9419,53.1184,52.9419,53.0792,472419.0
2024-02-01 14:40:00,54.13,54.22,54.1,54.18,478017.0,53.0792,53.1674,53.0498,53.1282,478017.0
2024-02-01 14:45:00,54.18,54.45,54.18,54.32,1364467.0,53.1282,53.393,53.1282,53.2655,1364467.0
2024-02-01 14:50:00,54.32,54.41,54.32,54.35,635817.0,53.2655,53.3537,53.2655,53.2949,635817.0
2024-02-01 14:55:00,54.35,54.49,54.34,54.45,545451.0,53.2949,53.4322,53.2851,53.393,545451.0
2024-02-01 15:00:00,54.46,54.58,54.38,54.57,673491.0,53.4028,53.5204,53.3243,53.5106,673491.0
2024-02-01 15:05:00,54.57,54.62,54.43,54.48,813216.0,53.5106,53.5597,53.3734,53.4224,813216.0
2024-02-01 15:10:00,54.48,54.49,54.32,54.46,849913.0,53.4224,53.4322,53.2655,53.4028,849913.0
2024-02-01 15:15:00,54.47,54.49,54.41,54.47,319506.0,53.4126,53.4322,53.3537,53.4126,319506.0
2024-02-01 15:20:00,54.47,54.48,54.42,54.47,323533.0,53.4126,53.4224,53.3635,53.4126,323533.0
2024-02-01 15:25:00,54.47,54.55,54.46,54.51,363137.0,53.4126,53.491,53.4028,53.4518,363137.0
2024-02-01 15:30:00,54.51,54.59,54.51,54.55,469861.0,53.4518,53.5302,53.4518,53.491,469861.0
2024-02-01 15:35:00,54.56,54.59,54.52,54.58,409979.0,53.5008,53.5302,53.4616,53.5204,409979.0
2024-02-01 15:40:00,54.59,54.64,54.49,54.51,542777.0,53.5302,53.5793,53.4322,53.4518,542777.0
2024-02-01 15:45:00,54.5,54.54,54.34,54.35,829450.0,53.442,53.4812,53.2851,53.2949,829450.0
2024-02-01 15:50:00,54.35,54.39,54.19,54.3,1457091.0,53.2949,53.3341,53.138,53.2459,1457091.0
2024-02-01 15:55:00,54.3,54.53,54.3,54.53,1754212.0,53.2459,53.4714,53.2459,53.4714,1754212.0
2024-02-02 09:30:00,55.18,55.31,54.79,55.25,3755272.0,54.1088,54.2363,53.7264,54.1774,3755272.0
2024-02-02 09:35:00,55.25,55.63,55.21,55.61,2582210.0,54.1774,54.5501,54.1382,54.5304,2582210.0
2024-02-02 09:40:00,55.62,55.85,55.54,55.83,2626888.0,54.5403,54.7658,54.4618,54.7462,2626888.0
2024-02-02 09:45:00,55.84,56.28,55.83,55.92,2846046.0,54.756,55.1874,54.7462,54.8344,2846046.0
2024-02-02 09:50:00,55.93,55.93,55.64,55.76,1592037.0,54.8442,54.8442,54.5599,54.6775,1592037.0
2024-02-02 09:55:00,55.76,56.11,55.69,55.97,1616008.0,54.6775,55.0207,54.6089,54.8835,1616008.0
2024-02-02 10:00:00,55.97,56.19,55.89,55.92,1938555.0,54.8835,55.0992,54.805,54.8344,1938555.0
2024-02-02 10:05:00,55.92,56.05,55.71,55.83,1121699.0,54.8344,54.9619,54.6285,54.7462,1121699.0
2024-02-02 10:10:00,55.83,56.02,55.74,55.97,1056845.0,54.7462,54.9325,54.6579,54.8835,1056845.0
2024-02-02 10:15:00,55.97,56.13,55.87,55.97,965704.0,54.8835,55.0404,54.7854,54.8835,965704.0
2024-02-02 10:20:00,55.98,56.23,55.92,56.18,1281430.0,54.8933,55.1384,54.8344,55.0894,1281430.0
2024-02-02 10:25:00,56.18,56.25,55.84,55.91,1493638.0,55.0894,55.158,54.756,54.8246,1493638.0
2024-02-02 10:30:00,55.91,55.95,55.57,55.92,1384124.0,54.8246,54.8638,54.4912,54.8344,1384124.0
2024-02-02 10:35:00,55.91,56.22,55.79,56.2,1394067.0,54.8246,55.1286,54.707,55.109,1394067.0
2024-02-02 10:40:00,56.2,56.58,56.19,56.54,2187985.0,55.109,55.4816,55.0992,55.4424,2187985.0
2024-02-02 10:45:00,56.54,56.66,56.42,56.46,1483105.0,55.4424,55.5601,55.3247,55.3639,1483105.0
2024-02-02 10:50:00,56.47,56.55,56.38,56.46,997774.0,55.3738,55.4522,55.2855,55.3639,997774.0
2024-02-02 10:55:00,56.46,56.64,56.37,56.41,1192601.0,55.3639,55.5405,55.2757,55.3149,1192601.0
2024-02-02 11:00:00,56.42,56.47,56.1,56.18,1002226.0,55.3247,55.3738,55.0109,55.0894,1002226.0
2024-02-02 11:05:00,56.19,56.43,56.18,56.37,1025024.0,55.0992,55.3345,55.0894,55.2757,1025024.0
2024-02-02 11:10:00,56.37,56.58,56.37,56.52,823958.0,55.2757,55.4816,55.2757,55.4228,823958.0
2024-02-02 11:15:00,56.53,56.58,56.42,56.46,619158.0,55.4326,55.4816,55.3247,55.3639,619158.0
2024-02-02 11:20:00,56.46,56.49,56.34,56.47,580850.0,55.3639,55.3934,55.2463,55.3738,580850.0
2024-02-02 11:25:00,56.48,56.74,56.4,56.71,1119902.0,55.3836,55.6385,55.3051,55.6091,1119902.0
2024-02-02 11:30:00,56.72,56.85,56.7,56.79,1327378.0,55.6189,55.7464,55.5993,55.6875,1327378.0
2024-02-02 11:35:00,56.79,56.91,56.75,56.9,879818.0,55.6875,55.8052,55.6483,55.7954,879818.0
2024-02-02 11:40:00,56.91,56.96,56.84,56.95,833506.0,55.8052,55.8542,55.7366,55.8444,833506.0
2024-02-02 11:45:00,56.95,57.04,56.9,57.0,855259.0,55.8444,55.9327,55.7954,55.8935,855259.0
2024-02-02 11:50:00,57.01,57.14,56.99,57.09,934805.0,55.9033,56.0307,55.8837,55.9817,934805.0
2024-02-02 11:55:00,57.09,57.11,56.93,57.01,989534.0,55.9817,56.0013,55.8248,55.9033,989534.0
2024-02-02 12:00:00,57.01,57.12,57.0,57.02,731836.0,55.9033,56.0111,55.8935,55.9131,731836.0
2024-02-02 12:05:00,57.03,57.12,56.96,56.98,544042.0,55.9229,56.0111,55.8542,55.8739,544042.0
2024-02-02 12:10:00,56.98,57.1,56.91,56.97,610685.0,55.8739,55.9915,55.8052,55.864,610685.0
2024-02-02 12:15:00,56.96,57.19,56.91,57.19,690793.0,55.8542,56.0798,55.8052,56.0798,690793.0
2024-02-02 12:20:00,57.19,57.2,57.09,57.15,473102.0,56.0798,56.0896,55.9817,56.0406,473102.0
2024-02-02 12:25:00,57.14,57.46,57.11,57.44,1151689.0,56.0307,56.3445,56.0013,56.3249,1151689.0
2024-02-02 12:30:00,57.44,57.5,57.36,57.37,1219551.0,56.3249,56.3838,56.2465,56.2563,1219551.0
2024-02-02 12:35:00,57.37,57.5,57.36,57.48,649333.0,56.2563,56.3838,56.2465,56.3641,649333.0
2024-02-02 12:40:00,57.48,57.5,56.71,56.8,1801204.0,56.3641,56.3838,55.6091,55.6973,1801204.0
2024-02-02 12:45:00,56.81,56.94,56.62,56.91,1994466.0,55.7072,55.8346,55.5208,55.8052,1994466.0
2024-02-02 12:50:00,56.9,56.92,56.66,56.85,999405.0,55.7954,55.815,55.5601,55.7464,999405.0
2024-02-02 12:55:00,56.84,57.09,56.8,57.07,1027808.0,55.7366,55.9817,55.6973,55.9621,1027808.0
2024-02-02 13:00:00,57.08,57.22,57.08,57.19,923150.0,55.9719,56.1092,55.9719,56.0798,923150.0
2024-02-02 13:05:00,57.18,57.3,57.03,57.07,940595.0,56.07,56.1876,55.9229,55.9621,940595.0
2024-02-02 13:10:00,57.09,57.29,57.08,57.23,579209.0,55.9817,56.1778,55.9719,56.119,579209.0
2024-02-02 13:15:00,57.23,57.34,57.1,57.3,866811.0,56.119,56.2269,55.9915,56.1876,866811.0
2024-02-02 13:20:00,57.3,57.34,57.12,57.29,728703.0,56.1876,56.2269,56.0111,56.1778,728703.0
2024-02-02 13:25:00,57.28,57.29,56.88,57.06,907495.0,56.168,56.1778,55.7758,55.9523,907495.0
2024-02-02 13:30:00,57.07,57.11,56.92,56.99,696664.0,55.9621,56.0013,55.815,55.8837,696664.0
2024-02-02 13:35:00,56.99,57.11,56.8,57.07,847056.0,55.8837,56.0013,55.6973,55.9621,847056.0
2024-02-02 13:40:00,57.06,57.19,57.02,57.16,675531.0,55.9523,56.0798,55.9131,56.0504,675531.0
2024-02-02 13:45:00,57.16,57.26,57.05,57.18,697426.0,56.0504,56.1484,55.9425,56.07,697426.0
2024-02-02 13:50:00,57.18,57.28,57.12,57.2,524736.0,56.07,56.168,56.0111,56.0896,524736.0
2024-02-02 13:55:00,57.2,57.28,57.15,57.25,370958.0,56.0896,56.168,56.0406,56.1386,370958.0
2024-02-02 14:00:00,57.25,57.47,57.24,57.38,1153773.0,56.1386,56.3543,56.1288,56.2661,1153773.0
2024-02-02 14:05:00,57.37,57.44,57.32,57.43,609118.0,56.2563,56.3249,56.2073,56.3151,609118.0
2024-02-02 14:10:00,57.43,57.57,57.39,57.49,1015748.0,56.3151,56.4524,56.2759,56.374,1015748.0
2024-02-02 14:15:00,57.5,57.62,57.45,57.49,1149196.0,56.3838,56.5014,56.3347,56.374,1149196.0
2024-02-02 14:20:00,57.49,57.53,57.32,57.49,1194397.0,56.374,56.4132,56.2073,56.374,1194397.0
2024-02-02 14:25:00,57.49,57.51,57.38,57.43,569342.0,56.374,56.3936,56.2661,56.3151,569342.0
2024-02-02 14:30:00,57.43,57.61,57.38,57.6,823772.0,56.3151,56.4916,56.2661,56.4818,823772.0
2024-02-02 14:35:00,57.6,57.64,57.54,57.58,882241.0,56.4818,56.521,56.423,56.4622,882241.0
2024-02-02 14:40:00,57.59,57.68,57.53,57.53,773444.0,56.472,56.5603,56.4132,56.4132,773444.0
2024-02-02 14:45:00,57.52,57.64,57.5,57.57,716982.0,56.4034,56.521,56.3838,56.4524,716982.0
2024-02-02 14:50:00,57.57,57.6,57.41,57.5,686663.0,56.4524,56.4818,56.2955,56.3838,686663.0
2024-02-02 14:55:00,57.5,57.58,57.36,57.56,894286.0,56.3838,56.4622,56.2465,56.4426,894286.0
2024-02-02 15:00:00,57.56,57.58,57.41,57.51,649207.0,56.4426,56.4622,56.2955,56.3936,649207.0
2024-02-02 15:05:00,57.5,57.61,57.45,57.58,536375.0,56.3838,56.4916,56.3347,56.4622,536375.0
2024-02-02 15:10:00,57.58,57.66,57.5,57.51,820334.0,56.4622,56.5407,56.3838,56.3936,820334.0
2024-02-02 15:15:00,57.52,57.57,57.45,57.56,517637.0,56.4034,56.4524,56.3347,56.4426,517637.0
2024-02-02 15:20:00,57.56,57.57,57.3,57.34,578705.0,56.4426,56.4524,56.1876,56.2269,578705.0
2024-02-02 15:25:00,57.34,57.6,57.33,57.6,692623.0,56.2269,56.4818,56.2171,56.4818,692623.0
2024-02-02 15:30:00,57.59,57.59,57.34,57.41,814277.0,56.472,56.472,56.2269,56.2955,814277.0
2024-02-02 15:35:00,57.4,57.48,57.31,57.45,1114852.0,56.2857,56.3641,56.1974,56.3347,1114852.0
2024-02-02 15:40:00,57.46,57.51,57.42,57.46,1114850.0,56.3445,56.3936,56.3053,56.3445,1114850.0
2024-02-02 15:45:00,57.46,57.52,57.37,57.47,1684567.0,56.3445,56.4034,56.2563,56.3543,1684567.0
2024-02-02 15:50:00,57.46,57.62,57.4,57.58,2782886.0,56.3445,56.5014,56.2857,56.4622,2782886.0
2024-02-02 15:55:00,57.58,57.67,57.25,57.26,2901675.0,56.4622,56.5505,56.1386,56.1484,2901675.0
2024-02-05 09:30:00,57.19,57.34,57.06,57.29,2589910.0,56.0798,56.2269,55.9523,56.1778,2589910.0
2024-02-05 09:35:00,57.3,57.34,56.98,57.11,1626525.0,56.1876,56.2269,55.8739,56.0013,1626525.0
2024-02-05 09:40:00,57.1,57.16,56.9,57.0,1320005.0,55.9915,56.0504,55.7954,55.8935,1320005.0
2024-02-05 09:45:00,56.99,57.17,56.81,56.9,1545370.0,55.8837,56.0602,55.7072,55.7954,1545370.0
2024-02-05 09:50:00,56.9,56.98,56.75,56.88,1180769.0,55.7954,55.8739,55.6483,55.7758,1180769.0
2024-02-05 09:55:00,56.88,57.06,56.88,57.04,863250.0,55.7758,55.9523,55.7758,55.9327,863250.0
2024-02-05 10:00:00,57.01,57.03,56.52,56.53,2377342.0,55.9033,55.9229,55.4228,55.4326,2377342.0
2024-02-05 10:05:00,56.55,56.81,56.49,56.61,1452956.0,55.4522,55.7072,55.3934,55.511,1452956.0
2024-02-05 10:10:00,56.62,56.73,56.46,56.57,1069404.0,55.5208,55.6287,55.3639,55.4718,1069404.0
2024-02-05 10:15:00,56.59,56.59,56.02,56.15,1915013.0,55.4914,55.4914,54.9325,55.06,1915013.0
2024-02-05 10:20:00,56.15,56.29,56.02,56.25,1541563.0,55.06,55.1972,54.9325,55.158,1541563.0
2024-02-05 10:25:00,56.25,56.37,56.16,56.27,1172525.0,55.158,55.2757,55.0698,55.1776,1172525.0
2024-02-05 10:30:00,56.27,56.34,56.07,56.11,899767.0,55.1776,55.2463,54.9815,55.0207,899767.0
2024-02-05 10:35:00,56.11,56.23,56.01,56.03,755683.0,55.0207,55.1384,54.9227,54.9423,755683.0
2024-02-05 10:40:00,56.02,56.03,55.58,55.69,1924585.0,54.9325,54.9423,54.501,54.6089,1924585.0
2024-02-05 10:45:00,55.68,55.85,55.57,55.85,912396.0,54.5991,54.7658,54.4912,54.7658,912396.0
2024-02-05 10:50:00,55.85,55.89,55.74,55.84,703304.0,54.7658,54.805,54.6579,54.756,703304.0
2024-02-05 10:55:00,55.84,55.98,55.8,55.96,708960.0,54.756,54.8933,54.7168,54.8737,708960.0
2024-02-05 11:00:00,55.95,56.01,55.86,55.91,756138.0,54.8638,54.9227,54.7756,54.8246,756138.0
2024-02-05 11:05:00,55.93,56.18,55.9,56.16,912460.0,54.8442,55.0894,54.8148,55.0698,912460.0
2024-02-05 11:10:00,56.16,56.21,56.08,56.19,574418.0,55.0698,55.1188,54.9913,55.0992,574418.0
2024-02-05 11:15:00,56.19,56.3,56.15,56.28,561020.0,55.0992,55.2071,55.06,55.1874,561020.0
2024-02-05 11:20:00,56.29,56.34,56.14,56.19,1082412.0,55.1972,55.2463,55.0502,55.0992,1082412.0
2024-02-05 11:25:00,56.2,56.23,56.1,56.13,481609.0,55.109,55.1384,55.0109,55.0404,481609.0
2024-02-05 11:30:00,56.13,56.43,56.12,56.42,863424.0,55.0404,55.3345,55.0305,55.3247,863424.0
2024-02-05 11:35:00,56.42,56.45,56.32,56.37,1055550.0,55.3247,55.3541,55.2267,55.2757,1055550.0
2024-02-05 11:40:00,56.36,56.37,56.17,56.28,1066067.0,55.2659,55.2757,55.0796,55.1874,1066067.0
2024-02-05 11:45:00,56.29,56.48,56.28,56.42,726827.0,55.1972,55.3836,55.1874,55.3247,726827.0
2024-02-05 11:50:00,56.44,56.55,56.39,56.48,784805.0,55.3443,55.4522,55.2953,55.3836,784805.0
2024-02-05 11:55:00,56.48,56.62,56.47,56.59,559761.0,55.3836,55.5208,55.3738,55.4914,559761.0
2024-02-05 12:00:00,56.59,56.65,56.54,56.63,688376.0,55.4914,55.5503,55.4424,55.5306,688376.0
2024-02-05 12:05:00,56.63,56.76,56.63,56.72,808414.0,55.5306,55.6581,55.5306,55.6189,808414.0
2024-02-05 12:10:00,56.73,56.81,56.7,56.75,678469.0,55.6287,55.7072,55.5993,55.6483,678469.0
2024-02-05 12:15:00,56.74,56.83,56.73,56.77,427706.0,55.6385,55.7268,55.6287,55.6679,427706.0
2024-02-05 12:20:00,56.78,56.86,56.66,56.85,966723.0,55.6777,55.7562,55.5601,55.7464,966723.0
2024-02-05 12:25:00,56.85,56.88,56.77,56.86,430809.0,55.7464,55.7758,55.6679,55.7562,430809.0
2024-02-05 12:30:00,56.87,56.97,56.87,56.93,717955.0,55.766,55.864,55.766,55.8248,717955.0
2024-02-05 12:35:00,56.94,57.17,56.9,57.14,903544.0,55.8346,56.0602,55.7954,56.0307,903544.0
2024-02-05 12:40:00,57.14,57.16,57.04,57.08,528222.0,56.0307,56.0504,55.9327,55.9719,528222.0
2024-02-05 12:45:00,57.09,57.12,56.96,57.04,697989.0,55.9817,56.0111,55.8542,55.9327,697989.0
2024-02-05 12:50:00,57.03,57.05,56.88,56.95,751416.0,55.9229,55.9425,55.7758,55.8444,751416.0
2024-02-05 12:55:00,56.95,57.0,56.9,56.94,330670.0,55.8444,55.8935,55.7954,55.8346,330670.0
2024-02-05 13:00:00,56.94,56.97,56.8,56.95,1011746.0,55.8346,55.864,55.6973,55.8444,1011746.0
2024-02-05 13:05:00,56.96,57.07,56.9,57.03,558231.0,55.8542,55.9621,55.7954,55.9229,558231.0
2024-02-05 13:10:00,57.04,57.18,57.01,57.18,480903.0,55.9327,56.07,55.9033,56.07,480903.0
2024-02-05 13:15:00,57.18,57.18,56.99,57.05,612858.0,56.07,56.07,55.8837,55.9425,612858.0
2024-02-05 13:20:00,57.04,57.05,56.84,56.89,538646.0,55.9327,55.9425,55.7366,55.7856,538646.0
2024-02-05 13:25:00,56.9,56.92,56.77,56.78,657115.0,55.7954,55.815,55.6679,55.6777,657115.0
2024-02-05 13:30:00,56.79,56.92,56.77,56.92,431208.0,55.6875,55.815,55.6679,55.815,431208.0
2024-02-05 13:35:00,56.91,56.98,56.85,56.93,456556.0,55.8052,55.8739,55.7464,55.8248,456556.0
2024-02-05 13:40:00,56.93,56.95,56.8,56.91,265459.0,55.8248,55.8444,55.6973,55.8052,265459.0
2024-02-05 13:45:00,56.9,56.96,56.89,56.92,233840.0,55.7954,55.8542,55.7856,55.815,233840.0
2024-02-05 13:50:00,56.93,56.96,56.81,56.87,426364.0,55.8248,55.8542,55.7072,55.766,426364.0
2024-02-05 13:55:00,56.87,56.98,56.76,56.96,425933.0,55.766,55.8739,55.6581,55.8542,425933.0
2024-02-05 14:00:00,56.96,56.99,56.81,56.87,335464.0,55.8542,55.8837,55.7072,55.766,335464.0
2024-02-05 14:05:00,56.89,57.06,56.84,57.03,448549.0,55.7856,55.9523,55.7366,55.9229,448549.0
2024-02-05 14:10:00,57.02,57.09,56.97,57.0,518142.0,55.9131,55.9817,55.864,55.8935,518142.0
2024-02-05 14:15:00,57.0,57.06,56.86,56.91,468185.0,55.8935,55.9523,55.7562,55.8052,468185.0
2024-02-05 14:20:00,56.91,57.07,56.87,57.05,362658.0,55.8052,55.9621,55.766,55.9425,362658.0
2024-02-05 14:25:00,57.06,57.16,57.02,57.11,677126.0,55.9523,56.0504,55.9131,56.0013,677126.0
2024-02-05 14:30:00,57.11,57.26,57.09,57.25,731098.0,56.0013,56.1484,55.9817,56.1386,731098.0
2024-02-05 14:35:00,57.25,57.35,57.23,57.28,830079.0,56.1386,56.2367,56.119,56.168,830079.0
2024-02-05 14:40:00,57.29,57.4,57.29,57.34,700215.0,56.1778,56.2857,56.1778,56.2269,700215.0
2024-02-05 14:45:00,57.34,57.42,57.32,57.39,686914.0,56.2269,56.3053,56.2073,56.2759,686914.0
2024-02-05 14:50:00,57.4,57.41,57.29,57.36,489284.0,56.2857,56.2955,56.1778,56.2465,489284.0
2024-02-05 14:55:00,57.35,57.37,57.29,57.32,337452.0,56.2367,56.2563,56.1778,56.2073,337452.0
2024-02-05 15:00:00,57.33,57.34,57.1,57.12,745774.0,56.2171,56.2269,55.9915,56.0111,745774.0
2024-02-05 15:05:00,57.13,57.17,56.92,56.98,784081.0,56.0209,56.0602,55.815,55.8739,784081.0
2024-02-05 15:10:00,56.99,57.02,56.81,56.83,793616.0,55.8837,55.9131,55.7072,55.7268,793616.0
2024-02-05 15:15:00,56.82,56.96,56.72,56.87,1339682.0,55.717,55.8542,55.6189,55.766,1339682.0
2024-02-05 15:20:00,56.87,56.99,56.81,56.95,542351.0,55.766,55.8837,55.7072,55.8444,542351.0
2024-02-05 15:25:00,56.97,57.15,56.95,57.13,742609.0,55.864,56.0406,55.8444,56.0209,742609.0
2024-02-05 15:30:00,57.12,57.16,57.03,57.14,498646.0,56.0111,56.0504,55.9229,56.0307,498646.0
2024-02-05 15:35:00,57.14,57.17,56.94,56.98,494794.0,56.0307,56.0602,55.8346,55.8739,494794.0
2024-02-05 15:40:00,56.98,57.05,56.95,56.98,399899.0,55.8739,55.9425,55.8444,55.8739,399899.0
2024-02-05 15:45:00,56.97,57.12,56.97,57.0,472616.0,55.864,56.0111,55.864,55.8935,472616.0
2024-02-05 15:50:00,57.0,57.22,56.99,57.15,1305681.0,55.8935,56.1092,55.8837,56.0406,1305681.0
2024-02-05 15:55:00,57.16,57.27,56.93,56.95,1327820.0,56.0504,56.1582,55.8248,55.8444,1327820.0
2024-02-06 09:30:00,57.38,57.64,57.19,57.27,2546137.0,56.2661,56.521,56.0798,56.1582,2546137.0
2024-02-06 09:35:00,57.28,57.28,57.01,57.14,1959548.0,56.168,56.168,55.9033,56.0307,1959548.0
2024-02-06 09:40:00,57.14,57.31,57.04,57.25,1669343.0,56.0307,56.1974,55.9327,56.1386,1669343.0
2024-02-06 09:45:00,57.24,57.3,56.83,56.96,1584205.0,56.1288,56.1876,55.7268,55.8542,1584205.0
2024-02-06 09:50:00,56.96,57.0,56.6,56.86,1728700.0,55.8542,55.8935,55.5012,55.7562,1728700.0
2024-02-06 09:55:00,56.86,56.87,56.52,56.54,1287941.0,55.7562,55.766,55.4228,55.4424,1287941.0
2024-02-06 10:00:00,56.55,56.56,56.26,56.39,1500589.0,55.4522,55.462,55.1678,55.2953,1500589.0
2024-02-06 10:05:00,56.38,56.47,56.28,56.31,1456879.0,55.2855,55.3738,55.1874,55.2169,1456879.0
2024-02-06 10:10:00,56.3,56.32,56.1,56.32,1215621.0,55.2071,55.2267,55.0109,55.2267,1215621.0
2024-02-06 10:15:00,56.31,56.57,56.27,56.53,1311800.0,55.2169,55.4718,55.1776,55.4326,1311800.0
2024-02-06 10:20:00,56.54,56.59,56.17,56.2,950667.0,55.4424,55.4914,55.0796,55.109,950667.0
2024-02-06 10:25:00,56.2,56.29,56.01,56.26,1352789.0,55.109,55.1972,54.9227,55.1678,1352789.0
2024-02-06 10:30:00,56.25,56.47,56.21,56.45,792142.0,55.158,55.3738,55.1188,55.3541,792142.0
2024-02-06 10:35:00,56.44,56.58,56.35,56.37,1038008.0,55.3443,55.4816,55.2561,55.2757,1038008.0
2024-02-06 10:40:00,56.37,56.48,56.21,56.34,966889.0,55.2757,55.3836,55.1188,55.2463,966889.0
2024-02-06 10:45:00,56.34,56.49,56.24,56.29,972460.0,55.2463,55.3934,55.1482,55.1972,972460.0
2024-02-06 10:50:00,56.28,56.4,56.14,56.33,1065543.0,55.1874,55.3051,55.0502,55.2365,1065543.0
2024-02-06 10:55:00,56.34,56.47,56.33,56.39,641637.0,55.2463,55.3738,55.2365,55.2953,641637.0
2024-02-06 11:00:00,56.39,56.44,56.28,56.37,513720.0,55.2953,55.3443,55.1874,55.2757,513720.0
2024-02-06 11:05:00,56.37,56.59,56.34,56.44,718587.0,55.2757,55.4914,55.2463,55.3443,718587.0
2024-02-06 11:10:00,56.44,56.52,56.24,56.29,689307.0,55.3443,55.4228,55.1482,55.1972,689307.0
2024-02-06 11:15:00,56.29,56.47,56.25,56.46,632641.0,55.1972,55.3738,55.158,55.3639,632641.0
2024-02-06 11:20:00,56.46,56.54,56.37,56.51,661863.0,55.3639,55.4424,55.2757,55.413,661863.0
2024-02-06 11:25:00,56.51,56.57,56.45,56.55,557413.0,55.413,55.4718,55.3541,55.4522,557413.0
2024-02-06 11:30:00,56.56,56.63,56.49,56.52,593796.0,55.462,55.5306,55.3934,55.4228,593796.0
2024-02-06 11:35:00,56.52,56.53,56.33,56.45,494354.0,55.4228,55.4326,55.2365,55.3541,494354.0
2024-02-06 11:40:00,56.45,56.46,56.26,56.29,617938.0,55.3541,55.3639,55.1678,55.1972,617938.0
2024-02-06 11:45:00,56.29,56.29,55.89,55.97,1956550.0,55.1972,55.1972,54.805,54.8835,1956550.0
2024-02-06 11:50:00,55.97,56.05,55.81,55.96,973810.0,54.8835,54.9619,54.7266,54.8737,973810.0
2024-02-06 11:55:00,55.96,56.01,55.89,55.9,516698.0,54.8737,54.9227,54.805,54.8148,516698.0
2024-02-06 12:00:00,55.9,56.0,55.76,55.87,1135010.0,54.8148,54.9129,54.6775,54.7854,1135010.0
2024-02-06 12:05:00,55.88,55.97,55.82,55.92,641573.0,54.7952,54.8835,54.7364,54.8344,641573.0
2024-02-06 12:10:00,55.92,55.97,55.73,55.76,769385.0,54.8344,54.8835,54.6481,54.6775,769385.0
2024-02-06 12:15:00,55.77,55.94,55.75,55.82,637017.0,54.6873,54.854,54.6677,54.7364,637017.0
2024-02-06 12:20:00,55.82,55.82,55.64,55.77,765895.0,54.7364,54.7364,54.5599,54.6873,765895.0
2024-02-06 12:25:00,55.77,56.07,55.74,56.05,944838.0,54.6873,54.9815,54.6579,54.9619,944838.0
2024-02-06 12:30:00,56.06,56.09,55.82,55.95,889139.0,54.9717,55.0011,54.7364,54.8638,889139.0
2024-02-06 12:35:00,55.94,56.1,55.9,56.1,440012.0,54.854,55.0109,54.8148,55.0109,440012.0
2024-02-06 12:40:00,56.09,56.17,56.03,56.15,580934.0,55.0011,55.0796,54.9423,55.06,580934.0
2024-02-06 12:45:00,56.14,56.15,55.89,55.94,739198.0,55.0502,55.06,54.805,54.854,739198.0
2024-02-06 12:50:00,55.94,56.06,55.9,55.91,381373.0,54.854,54.9717,54.8148,54.8246,381373.0
2024-02-06 12:55:00,55.91,56.08,55.9,55.93,346335.0,54.8246,54.9913,54.8148,54.8442,346335.0
2024-02-06 13:00:00,55.94,56.1,55.9,56.1,419927.0,54.854,55.0109,54.8148,55.0109,419927.0
2024-02-06 13:05:00,56.1,56.17,56.08,56.1,421318.0,55.0109,55.0796,54.9913,55.0109,421318.0
2024-02-06 13:10:00,56.1,56.11,55.92,55.99,454759.0,55.0109,55.0207,54.8344,54.9031,454759.0
2024-02-06 13:15:00,55.99,56.15,55.95,55.97,298212.0,54.9031,55.06,54.8638,54.8835,298212.0
2024-02-06 13:20:00,55.97,56.05,55.93,55.94,360346.0,54.8835,54.9619,54.8442,54.854,360346.0
2024-02-06 13:25:00,55.95,56.13,55.93,56.11,450066.0,54.8638,55.0404,54.8442,55.0207,450066.0
2024-02-06 13:30:00,56.1,56.23,56.06,56.15,480042.0,55.0109,55.1384,54.9717,55.06,480042.0
2024-02-06 13:35:00,56.15,56.33,56.13,56.29,505734.0,55.06,55.2365,55.0404,55.1972,505734.0
2024-02-06 13:40:00,56.29,56.33,56.17,56.27,424370.0,55.1972,55.2365,55.0796,55.1776,424370.0
2024-02-06 13:45:00,56.27,56.32,56.18,56.27,457658.0,55.1776,55.2267,55.0894,55.1776,457658.0
2024-02-06 13:50:00,56.27,56.28,56.19,56.2,315378.0,55.1776,55.1874,55.0992,55.109,315378.0
2024-02-06 13:55:00,56.21,56.34,56.19,56.32,429686.0,55.1188,55.2463,55.0992,55.2267,429686.0
2024-02-06 14:00:00,56.32,56.33,56.15,56.22,542883.0,55.2267,55.2365,55.06,55.1286,542883.0
2024-02-06 14:05:00,56.22,56.25,55.82,55.86,928321.0,55.1286,55.158,54.7364,54.7756,928321.0
2024-02-06 14:10:00,55.86,55.87,55.71,55.74,866665.0,54.7756,54.7854,54.6285,54.6579,866665.0
2024-02-06 14:15:00,55.73,55.82,55.66,55.78,672459.0,54.6481,54.7364,54.5795,54.6971,672459.0
2024-02-06 14:20:00,55.78,55.98,55.76,55.93,715845.0,54.6971,54.8933,54.6775,54.8442,715845.0
2024-02-06 14:25:00,55.93,56.02,55.88,55.97,582119.0,54.8442,54.9325,54.7952,54.8835,582119.0
2024-02-06 14:30:00,55.97,56.12,55.95,56.08,456277.0,54.8835,55.0305,54.8638,54.9913,456277.0
2024-02-06 14:35:00,56.08,56.14,55.94,55.98,529600.0,54.9913,55.0502,54.854,54.8933,529600.0
2024-02-06 14:40:00,55.98,56.14,55.92,56.12,481316.0,54.8933,55.0502,54.8344,55.0305,481316.0
2024-02-06 14:45:00,56.12,56.24,56.1,56.22,707768.0,55.0305,55.1482,55.0109,55.1286,707768.0
2024-02-06 14:50:00,56.22,56.26,56.15,56.26,661386.0,55.1286,55.1678,55.06,55.1678,661386.0
2024-02-06 14:55:00,56.26,56.41,56.24,56.36,630384.0,55.1678,55.3149,55.1482,55.2659,630384.0
2024-02-06 15:00:00,56.36,56.43,56.33,56.37,643199.0,55.2659,55.3345,55.2365,55.2757,643199.0
2024-02-06 15:05:00,56.38,56.53,56.38,56.43,1067842.0,55.2855,55.4326,55.2855,55.3345,1067842.0
2024-02-06 15:10:00,56.44,56.48,56.38,56.46,481349.0,55.3443,55.3836,55.2855,55.3639,481349.0
2024-02-06 15:15:00,56.47,56.49,56.31,56.4,765776.0,55.3738,55.3934,55.2169,55.3051,765776.0
2024-02-06 15:20:00,56.4,56.45,56.32,56.35,424321.0,55.3051,55.3541,55.2267,55.2561,424321.0
2024-02-06 15:25:00,56.35,56.44,56.3,56.37,458172.0,55.2561,55.3443,55.2071,55.2757,458172.0
2024-02-06 15:30:00,56.36,56.38,56.06,56.16,896775.0,55.2659,55.2855,54.9717,55.0698,896775.0
2024-02-06 15:35:00,56.16,56.19,56.01,56.05,578760.0,55.0698,55.0992,54.9227,54.9619,578760.0
2024-02-06 15:40:00,56.05,56.18,56.04,56.12,600876.0,54.9619,55.0894,54.9521,55.0305,600876.0
2024-02-06 15:45:00,56.13,56.28,56.07,56.27,682620.0,55.0404,55.1874,54.9815,55.1776,682620.0
2024-02-06 15:50:00,56.26,56.39,56.23,56.36,1372985.0,55.1678,55.2953,55.1384,55.2659,1372985.0
2024-02-06 15:55:00,56.36,56.63,56.35,56.61,1756252.0,55.2659,55.5306,55.2561,55.511,1756252.0
2024-02-07 09:30:00,57.69,57.73,57.41,57.46,2279468.0,56.5701,56.6093,56.2955,56.3445,2279468.0
2024-02-07 09:35:00,57.47,57.57,57.23,57.26,1858484.0,56.3543,56.4524,56.119,56.1484,1858484.0
2024-02-07 09:40:00,57.26,57.41,57.2,57.29,1319722.0,56.1484,56.2955,56.0896,56.1778,1319722.0
2024-02-07 09:45:00,57.29,57.58,57.17,57.54,1514049.0,56.1778,56.4622,56.0602,56.423,1514049.0
2024-02-07 09:50:00,57.54,57.64,57.36,57.37,1343105.0,56.423,56.521,56.2465,56.2563,1343105.0
2024-02-07 09:55:00,57.38,57.44,57.17,57.43,1168492.0,56.2661,56.3249,56.0602,56.3151,1168492.0
2024-02-07 10:00:00,57.42,57.5,57.24,57.28,927495.0,56.3053,56.3838,56.1288,56.168,927495.0
2024-02-07 10:05:00,57.28,57.59,57.24,57.55,861258.0,56.168,56.472,56.1288,56.4328,861258.0
2024-02-07 10:10:00,57.55,58.07,57.54,58.01,2192269.0,56.4328,56.9427,56.423,56.8839,2192269.0
2024-02-07 10:15:00,58.01,58.18,57.97,58.01,1435540.0,56.8839,57.0506,56.8446,56.8839,1435540.0
2024-02-07 10:20:00,58.02,58.3,57.99,58.3,1017976.0,56.8937,57.1682,56.8642,57.1682,1017976.0
2024-02-07 10:25:00,58.3,58.59,58.22,58.57,1843414.0,57.1682,57.4526,57.0898,57.433,1843414.0
2024-02-07 10:30:00,58.57,58.61,58.36,58.52,1770787.0,57.433,57.4722,57.2271,57.384,1770787.0
2024-02-07 10:35:00,58.53,58.54,58.29,58.39,861706.0,57.3938,57.4036,57.1584,57.2565,861706.0
2024-02-07 10:40:00,58.39,58.5,58.29,58.44,718479.0,57.2565,57.3643,57.1584,57.3055,718479.0
2024-02-07 10:45:00,58.46,58.54,58.4,58.49,685954.0,57.3251,57.4036,57.2663,57.3545,685954.0
2024-02-07 10:50:00,58.49,58.66,58.37,58.4,1202459.0,57.3545,57.5212,57.2369,57.2663,1202459.0
2024-02-07 10:55:00,58.41,58.41,58.23,58.26,906272.0,57.2761,57.2761,57.0996,57.129,906272.0
2024-02-07 11:00:00,58.26,58.29,58.02,58.18,1532709.0,57.129,57.1584,56.8937,57.0506,1532709.0
2024-02-07 11:05:00,58.17,58.37,58.11,58.33,1029172.0,57.0408,57.2369,56.9819,57.1976,1029172.0
2024-02-07 11:10:00,58.33,58.45,58.29,58.38,740476.0,57.1976,57.3153,57.1584,57.2467,740476.0
2024-02-07 11:15:00,58.39,58.42,58.18,58.23,835047.0,57.2565,57.2859,57.0506,57.0996,835047.0
2024-02-07 11:20:00,58.24,58.25,58.03,58.05,632699.0,57.1094,57.1192,56.9035,56.9231,632699.0
2024-02-07 11:25:00,58.06,58.26,58.03,58.2,787217.0,56.9329,57.129,56.9035,57.0702,787217.0
2024-02-07 11:30:00,58.21,58.27,57.97,58.01,657140.0,57.08,57.1388,56.8446,56.8839,657140.0
2024-02-07 11:35:00,58.02,58.12,57.96,58.1,676256.0,56.8937,56.9917,56.8348,56.9721,676256.0
2024-02-07 11:40:00,58.1,58.21,58.02,58.2,616802.0,56.9721,57.08,56.8937,57.0702,616802.0
2024-02-07 11:45:00,58.2,58.26,58.1,58.15,751888.0,57.0702,57.129,56.9721,57.0211,751888.0
2024-02-07 11:50:00,58.15,58.35,58.15,58.34,745163.0,57.0211,57.2173,57.0211,57.2075,745163.0
2024-02-07 11:55:00,58.35,58.45,58.34,58.35,710190.0,57.2173,57.3153,57.2075,57.2173,710190.0
2024-02-07 12:00:00,58.36,58.43,58.3,58.4,465642.0,57.2271,57.2957,57.1682,57.2663,465642.0
2024-02-07 12:05:00,58.41,58.42,58.3,58.38,263883.0,57.2761,57.2859,57.1682,57.2467,263883.0
2024-02-07 12:10:00,58.37,58.39,58.17,58.27,499197.0,57.2369,57.2565,57.0408,57.1388,499197.0
2024-02-07 12:15:00,58.27,58.45,58.22,58.37,481594.0,57.1388,57.3153,57.0898,57.2369,481594.0
2024-02-07 12:20:00,58.38,58.38,58.19,58.19,342651.0,57.2467,57.2467,57.0604,57.0604,342651.0
2024-02-07 12:25:00,58.19,58.22,58.09,58.11,456304.0,57.0604,57.0898,56.9623,56.9819,456304.0
2024-02-07 12:30:00,58.11,58.12,57.9,57.99,771873.0,56.9819,56.9917,56.776,56.8642,771873.0
2024-02-07 12:35:00,58.0,58.04,57.86,57.92,556011.0,56.8741,56.9133,56.7368,56.7956,556011.0
2024-02-07 12:40:00,57.91,58.0,57.75,57.96,914679.0,56.7858,56.8741,56.6289,56.8348,914679.0
2024-02-07 12:45:00,57.95,58.03,57.9,57.96,509683.0,56.825,56.9035,56.776,56.8348,509683.0
2024-02-07 12:50:00,57.98,58.07,57.91,58.06,497163.0,56.8544,56.9427,56.7858,56.9329,497163.0
2024-02-07 12:55:00,58.07,58.13,58.04,58.12,493029.0,56.9427,57.0015,56.9133,56.9917,493029.0
2024-02-07 13:00:00,58.13,58.34,57.84,57.89,1536626.0,57.0015,57.2075,56.7172,56.7662,1536626.0
2024-02-07 13:05:00,57.89,58.09,57.86,58.08,549200.0,56.7662,56.9623,56.7368,56.9525,549200.0
2024-02-07 13:10:00,58.08,58.22,58.08,58.18,705583.0,56.9525,57.0898,56.9525,57.0506,705583.0
2024-02-07 13:15:00,58.18,58.26,58.13,58.23,397151.0,57.0506,57.129,57.0015,57.0996,397151.0
2024-02-07 13:20:00,58.22,58.31,58.19,58.24,435134.0,57.0898,57.178,57.0604,57.1094,435134.0
2024-02-07 13:25:00,58.23,58.4,58.22,58.4,500110.0,57.0996,57.2663,57.0898,57.2663,500110.0
2024-02-07 13:30:00,58.4,58.49,58.35,58.41,760020.0,57.2663,57.3545,57.2173,57.2761,760020.0
2024-02-07 13:35:00,58.42,58.43,58.32,58.41,351056.0,57.2859,57.2957,57.1878,57.2761,351056.0
2024-02-07 13:40:00,58.42,58.42,58.21,58.35,700776.0,57.2859,57.2859,57.08,57.2173,700776.0
2024-02-07 13:45:00,58.35,58.41,58.27,58.4,335018.0,57.2173,57.2761,57.1388,57.2663,335018.0
2024-02-07 13:50:00,58.39,58.47,58.38,58.45,328896.0,57.2565,57.3349,57.2467,57.3153,328896.0
2024-02-07 13:55:00,58.44,58.5,58.38,58.43,403662.0,57.3055,57.3643,57.2467,57.2957,403662.0
2024-02-07 14:00:00,58.43,58.48,58.33,58.41,398699.0,57.2957,57.3447,57.1976,57.2761,398699.0
2024-02-07 14:05:00,58.42,58.45,58.32,58.4,258989.0,57.2859,57.3153,57.1878,57.2663,258989.0
2024-02-07 14:10:00,58.4,58.44,58.34,58.37,299104.0,57.2663,57.3055,57.2075,57.2369,299104.0
2024-02-07 14:15:00,58.37,58.46,58.3,58.31,412208.0,57.2369,57.3251,57.1682,57.178,412208.0
2024-02-07 14:20:00,58.31,58.42,58.3,58.42,292406.0,57.178,57.2859,57.1682,57.2859,292406.0
2024-02-07 14:25:00,58.43,58.44,58.3,58.31,355184.0,57.2957,57.3055,57.1682,57.178,355184.0
2024-02-07 14:30:00,58.33,58.39,58.23,58.31,389375.0,57.1976,57.2565,57.0996,57.178,389375.0
2024-02-07 14:35:00,58.32,58.4,58.27,58.37,249479.0,57.1878,57.2663,57.1388,57.2369,249479.0
2024-02-07 14:40:00,58.37,58.39,58.29,58.3,242989.0,57.2369,57.2565,57.1584,57.1682,242989.0
2024-02-07 14:45:00,58.31,58.47,58.29,58.41,551820.0,57.178,57.3349,57.1584,57.2761,551820.0
2024-02-07 14:50:00,58.41,58.51,58.39,58.49,487199.0,57.2761,57.3741,57.2565,57.3545,487199.0
2024-02-07 14:55:00,58.49,58.52,58.42,58.46,427442.0,57.3545,57.384,57.2859,57.3251,427442.0
2024-02-07 15:00:00,58.45,58.57,58.39,58.52,661257.0,57.3153,57.433,57.2565,57.384,661257.0
2024-02-07 15:05:00,58.52,58.57,58.4,58.46,508148.0,57.384,57.433,57.2663,57.3251,508148.0
2024-02-07 15:10:00,58.46,58.51,58.43,58.49,330786.0,57.3251,57.3741,57.2957,57.3545,330786.0
2024-02-07 15:15:00,58.49,58.55,58.35,58.5,818033.0,57.3545,57.4134,57.2173,57.3643,818033.0
2024-02-07 15:20:00,58.5,58.5,58.4,58.47,305839.0,57.3643,57.3643,57.2663,57.3349,305839.0
2024-02-07 15:25:00,58.48,58.5,58.44,58.46,308813.0,57.3447,57.3643,57.3055,57.3251,308813.0
2024-02-07 15:30:00,58.46,58.5,58.33,58.36,423509.0,57.3251,57.3643,57.1976,57.2271,423509.0
2024-02-07 15:35:00,58.36,58.46,58.34,58.43,433455.0,57.2271,57.3251,57.2075,57.2957,433455.0
2024-02-07 15:40:00,58.43,58.45,58.26,58.4,560527.0,57.2957,57.3153,57.129,57.2663,560527.0
2024-02-07 15:45:00,58.39,58.41,58.31,58.32,466993.0,57.2565,57.2761,57.178,57.1878,466993.0
2024-02-07 15:50:00,58.32,58.4,58.24,58.26,1099617.0,57.1878,57.2663,57.1094,57.129,1099617.0
2024-02-07 15:55:00,58.27,58.36,58.22,58.33,1445706.0,57.1388,57.2271,57.0898,57.1976,1445706.0
2024-02-08 09:30:00,58.31,58.39,58.14,58.21,1466769.0,57.178,57.2565,57.0113,57.08,1466769.0
2024-02-08 09:35:00,58.22,58.47,58.21,58.35,1317698.0,57.0898,57.3349,57.08,57.2173,1317698.0
2024-02-08 09:40:00,58.35,58.38,58.02,58.14,1271787.0,57.2173,57.2467,56.8937,57.0113,1271787.0
2024-02-08 09:45:00,58.15,58.29,58.12,58.23,917943.0,57.0211,57.1584,56.9917,57.0996,917943.0
2024-02-08 09:50:00,58.23,58.39,58.19,58.37,785642.0,57.0996,57.2565,57.0604,57.2369,785642.0
2024-02-08 09:55:00,58.37,58.46,58.29,58.46,730217.0,57.2369,57.3251,57.1584,57.3251,730217.0
2024-02-08 10:00:00,58.45,58.49,58.33,58.46,859779.0,57.3153,57.3545,57.1976,57.3251,859779.0
2024-02-08 10:05:00,58.46,58.57,58.32,58.39,1002468.0,57.3251,57.433,57.1878,57.2565,1002468.0
2024-02-08 10:10:00,58.38,58.42,58.28,58.33,573701.0,57.2467,57.2859,57.1486,57.1976,573701.0
2024-02-08 10:15:00,58.33,58.56,58.33,58.51,953348.0,57.1976,57.4232,57.1976,57.3741,953348.0
2024-02-08 10:20:00,58.51,58.59,58.29,58.3,891226.0,57.3741,57.4526,57.1584,57.1682,891226.0
2024-02-08 10:25:00,58.3,58.38,58.29,58.34,588674.0,57.1682,57.2467,57.1584,57.2075,588674.0
2024-02-08 10:30:00,58.34,58.49,58.19,58.43,955093.0,57.2075,57.3545,57.0604,57.2957,955093.0
2024-02-08 10:35:00,58.44,58.53,58.36,58.42,792558.0,57.3055,57.3938,57.2271,57.2859,792558.0
2024-02-08 10:40:00,58.42,58.5,58.3,58.49,796706.0,57.2859,57.3643,57.1682,57.3545,796706.0
2024-02-08 10:45:00,58.49,58.72,58.46,58.71,1004963.0,57.3545,57.5801,57.3251,57.5703,1004963.0
2024-02-08 10:50:00,58.71,58.85,58.65,58.84,798181.0,57.5703,57.7075,57.5114,57.6977,798181.0
2024-02-08 10:55:00,58.84,58.85,58.75,58.82,639873.0,57.6977,57.7075,57.6095,57.6781,639873.0
2024-02-08 11:00:00,58.83,58.84,58.68,58.75,775520.0,57.6879,57.6977,57.5408,57.6095,775520.0
2024-02-08 11:05:00,58.75,58.79,58.65,58.68,434555.0,57.6095,57.6487,57.5114,57.5408,434555.0
2024-02-08 11:10:00,58.68,58.8,58.66,58.74,338345.0,57.5408,57.6585,57.5212,57.5997,338345.0
2024-02-08 11:15:00,58.75,58.79,58.67,58.69,351049.0,57.6095,57.6487,57.531,57.5507,351049.0
2024-02-08 11:20:00,58.69,58.87,58.69,58.76,455722.0,57.5507,57.7272,57.5507,57.6193,455722.0
2024-02-08 11:25:00,58.76,58.81,58.55,58.57,597846.0,57.6193,57.6683,57.4134,57.433,597846.0
2024-02-08 11:30:00,58.57,58.73,58.53,58.73,607781.0,57.433,57.5899,57.3938,57.5899,607781.0
2024-02-08 11:35:00,58.73,58.77,58.68,58.75,460153.0,57.5899,57.6291,57.5408,57.6095,460153.0
2024-02-08 11:40:00,58.74,58.8,58.61,58.62,418139.0,57.5997,57.6585,57.4722,57.482,418139.0
2024-02-08 11:45:00,58.61,58.67,58.59,58.65,297965.0,57.4722,57.531,57.4526,57.5114,297965.0
2024-02-08 11:50:00,58.66,58.76,58.65,58.73,374472.0,57.5212,57.6193,57.5114,57.5899,374472.0
2024-02-08 11:55:00,58.73,58.83,58.68,58.8,334196.0,57.5899,57.6879,57.5408,57.6585,334196.0
2024-02-08 12:00:00,58.79,58.82,58.68,58.7,314008.0,57.6487,57.6781,57.5408,57.5605,314008.0
2024-02-08 12:05:00,58.7,58.71,58.57,58.62,324997.0,57.5605,57.5703,57.433,57.482,324997.0
2024-02-08 12:10:00,58.62,58.78,58.62,58.77,371932.0,57.482,57.6389,57.482,57.6291,371932.0
2024-02-08 12:15:00,58.77,58.8,58.73,58.78,323621.0,57.6291,57.6585,57.5899,57.6389,323621.0
2024-02-08 12:20:00,58.79,58.79,58.7,58.74,257869.0,57.6487,57.6487,57.5605,57.5997,257869.0
2024-02-08 12:25:00,58.74,58.89,58.71,58.82,631132.0,57.5997,57.7468,57.5703,57.6781,631132.0
2024-02-08 12:30:00,58.82,58.86,58.75,58.78,461555.0,57.6781,57.7174,57.6095,57.6389,461555.0
2024-02-08 12:35:00,58.79,58.8,58.72,58.76,192468.0,57.6487,57.6585,57.5801,57.6193,192468.0
2024-02-08 12:40:00,58.76,58.77,58.57,58.6,446360.0,57.6193,57.6291,57.433,57.4624,446360.0
2024-02-08 12:45:00,58.61,58.64,58.48,58.52,558470.0,57.4722,57.5016,57.3447,57.384,558470.0
2024-02-08 12:50:00,58.51,58.62,58.51,58.57,339144.0,57.3741,57.482,57.3741,57.433,339144.0
2024-02-08 12:55:00,58.56,58.56,58.43,58.5,370137.0,57.4232,57.4232,57.2957,57.3643,370137.0
2024-02-08 13:00:00,58.5,58.79,58.46,58.72,1185388.0,57.3643,57.6487,57.3251,57.5801,1185388.0
2024-02-08 13:05:00,58.72,58.8,58.62,58.68,741649.0,57.5801,57.6585,57.482,57.5408,741649.0
2024-02-08 13:10:00,58.68,58.72,58.6,58.67,352497.0,57.5408,57.5801,57.4624,57.531,352497.0
2024-02-08 13:15:00,58.68,58.69,58.53,58.59,314973.0,57.5408,57.5507,57.3938,57.4526,314973.0
2024-02-08 13:20:00,58.6,58.67,58.59,58.65,219270.0,57.4624,57.531,57.4526,57.5114,219270.0
2024-02-08 13:25:00,58.64,58.77,58.64,58.75,529490.0,57.5016,57.6291,57.5016,57.6095,529490.0
2024-02-08 13:30:00,58.75,58.8,58.72,58.74,290734.0,57.6095,57.6585,57.5801,57.5997,290734.0
2024-02-08 13:35:00,58.74,58.85,58.72,58.81,407247.0,57.5997,57.7075,57.5801,57.6683,407247.0
2024-02-08 13:40:00,58.81,58.82,58.68,58.7,292470.0,57.6683,57.6781,57.5408,57.5605,292470.0
2024-02-08 13:45:00,58.7,58.74,58.69,58.7,197608.0,57.5605,57.5997,57.5507,57.5605,197608.0
2024-02-08 13:50:00,58.71,58.72,58.56,58.56,422488.0,57.5703,57.5801,57.4232,57.4232,422488.0
2024-02-08 13:55:00,58.56,58.64,58.56,58.62,275225.0,57.4232,57.5016,57.4232,57.482,275225.0
2024-02-08 14:00:00,58.62,58.69,58.52,58.53,366868.0,57.482,57.5507,57.384,57.3938,366868.0
2024-02-08 14:05:00,58.54,58.58,58.36,58.41,644962.0,57.4036,57.4428,57.2271,57.2761,644962.0
2024-02-08 14:10:00,58.42,58.5,58.4,58.44,313427.0,57.2859,57.3643,57.2663,57.3055,313427.0
2024-02-08 14:15:00,58.44,58.55,58.43,58.54,308229.0,57.3055,57.4134,57.2957,57.4036,308229.0
2024-02-08 14:20:00,58.53,58.59,58.41,58.42,348444.0,57.3938,57.4526,57.2761,57.2859,348444.0
2024-02-08 14:25:00,58.42,58.45,58.35,58.37,573831.0,57.2859,57.3153,57.2173,57.2369,573831.0
2024-02-08 14:30:00,58.37,58.44,58.32,58.35,842479.0,57.2369,57.3055,57.1878,57.2173,842479.0
2024-02-08 14:35:00,58.36,58.37,58.22,58.34,795734.0,57.2271,57.2369,57.0898,57.2075,795734.0
2024-02-08 14:40:00,58.33,58.44,58.31,58.43,614707.0,57.1976,57.3055,57.178,57.2957,614707.0
2024-02-08 14:45:00,58.43,58.49,58.41,58.44,460327.0,57.2957,57.3545,57.2761,57.3055,460327.0
2024-02-08 14:50:00,58.45,58.51,58.42,58.48,397691.0,57.3153,57.3741,57.2859,57.3447,397691.0
2024-02-08 14:55:00,58.48,58.61,58.45,58.57,582891.0,57.3447,57.4722,57.3153,57.433,582891.0
2024-02-08 15:00:00,58.57,58.68,58.55,58.59,440143.0,57.433,57.5408,57.4134,57.4526,440143.0
2024-02-08 15:05:00,58.59,58.65,58.58,58.59,305136.0,57.4526,57.5114,57.4428,57.4526,305136.0
2024-02-08 15:10:00,58.6,58.66,58.59,58.62,278119.0,57.4624,57.5212,57.4526,57.482,278119.0
2024-02-08 15:15:00,58.62,58.64,58.56,58.6,217079.0,57.482,57.5016,57.4232,57.4624,217079.0
2024-02-08 15:20:00,58.6,58.68,58.59,58.67,409895.0,57.4624,57.5408,57.4526,57.531,409895.0
2024-02-08 15:25:00,58.66,58.72,58.59,58.64,441179.0,57.5212,57.5801,57.4526,57.5016,441179.0
2024-02-08 15:30:00,58.64,58.7,58.62,58.63,247440.0,57.5016,57.5605,57.482,57.4918,247440.0
2024-02-08 15:35:00,58.63,58.64,58.56,58.58,238322.0,57.4918,57.5016,57.4232,57.4428,238322.0
2024-02-08 15:40:00,58.58,58.61,58.51,58.53,413799.0,57.4428,57.4722,57.3741,57.3938,413799.0
2024-02-08 15:45:00,58.53,58.59,58.46,58.48,591450.0,57.3938,57.4526,57.3251,57.3447,591450.0
2024-02-08 15:50:00,58.47,58.65,58.41,58.47,1108150.0,57.3349,57.5114,57.2761,57.3349,1108150.0
2024-02-08 15:55:00,58.46,58.67,58.45,58.58,1601784.0,57.3251,57.531,57.3153,57.4428,1601784.0
2024-02-09 09:30:00,59.03,59.05,58.79,58.92,2547256.0,57.8841,57.9037,57.6487,57.7762,2547256.0
2024-02-09 09:35:00,58.92,58.99,58.71,58.84,1411635.0,57.7762,57.8448,57.5703,57.6977,1411635.0
2024-02-09 09:40:00,58.85,58.96,58.72,58.96,1100294.0,57.7075,57.8154,57.5801,57.8154,1100294.0
2024-02-09 09:45:00,58.95,59.07,58.92,59.02,1243791.0,57.8056,57.9233,57.7762,57.8742,1243791.0
2024-02-09 09:50:00,59.02,59.12,58.92,59.08,830630.0,57.8742,57.9723,57.7762,57.9331,830630.0
2024-02-09 09:55:00,59.08,59.37,59.03,59.35,1818130.0,57.9331,58.2175,57.8841,58.1978,1818130.0
2024-02-09 10:00:00,59.35,59.46,59.21,59.27,1271008.0,58.1978,58.3057,58.0606,58.1194,1271008.0
2024-02-09 10:05:00,59.27,59.41,59.17,59.36,806559.0,58.1194,58.2567,58.0213,58.2076,806559.0
2024-02-09 10:10:00,59.36,59.42,59.22,59.3,730843.0,58.2076,58.2665,58.0704,58.1488,730843.0
2024-02-09 10:15:00,59.29,59.61,59.27,59.48,1169938.0,58.139,58.4528,58.1194,58.3253,1169938.0
2024-02-09 10:20:00,59.49,59.57,59.45,59.55,697045.0,58.3351,58.4136,58.2959,58.394,697045.0
2024-02-09 10:25:00,59.55,59.64,59.51,59.64,806069.0,58.394,58.4822,58.3547,58.4822,806069.0
2024-02-09 10:30:00,59.64,59.77,59.56,59.71,960930.0,58.4822,58.6097,58.4038,58.5509,960930.0
2024-02-09 10:35:00,59.72,59.86,59.68,59.76,1181842.0,58.5607,58.6979,58.5214,58.5999,1181842.0
2024-02-09 10:40:00,59.76,59.85,59.7,59.8,508752.0,58.5999,58.6881,58.541,58.6391,508752.0
2024-02-09 10:45:00,59.81,59.9,59.78,59.84,585518.0,58.6489,58.7372,58.6195,58.6783,585518.0
2024-02-09 10:50:00,59.85,59.89,59.8,59.82,574904.0,58.6881,58.7274,58.6391,58.6587,574904.0
2024-02-09 10:55:00,59.83,59.87,59.71,59.86,691334.0,58.6685,58.7077,58.5509,58.6979,691334.0
2024-02-09 11:00:00,59.86,59.95,59.83,59.91,572540.0,58.6979,58.7862,58.6685,58.747,572540.0
2024-02-09 11:05:00,59.91,59.99,59.84,59.89,861808.0,58.747,58.8254,58.6783,58.7274,861808.0
2024-02-09 11:10:00,59.89,60.0,59.87,59.93,536701.0,58.7274,58.8352,58.7077,58.7666,536701.0
2024-02-09 11:15:00,59.93,59.95,59.76,59.88,694203.0,58.7666,58.7862,58.5999,58.7176,694203.0
2024-02-09 11:20:00,59.89,59.94,59.83,59.84,360575.0,58.7274,58.7764,58.6685,58.6783,360575.0
2024-02-09 11:25:00,59.83,59.88,59.69,59.76,770314.0,58.6685,58.7176,58.5312,58.5999,770314.0
2024-02-09 11:30:00,59.76,59.81,59.7,59.73,468976.0,58.5999,58.6489,58.541,58.5705,468976.0
2024-02-09 11:35:00,59.73,59.82,59.6,59.8,784466.0,58.5705,58.6587,58.443,58.6391,784466.0
2024-02-09 11:40:00,59.8,59.89,59.79,59.87,544339.0,58.6391,58.7274,58.6293,58.7077,544339.0
2024-02-09 11:45:00,59.87,59.96,59.84,59.91,397523.0,58.7077,58.796,58.6783,58.747,397523.0
2024-02-09 11:50:00,59.92,59.97,59.83,59.87,406640.0,58.7568,58.8058,58.6685,58.7077,406640.0
2024-02-09 11:55:00,59.86,59.94,59.83,59.85,374574.0,58.6979,58.7764,58.6685,58.6881,374574.0
2024-02-09 12:00:00,59.85,59.89,59.78,59.79,348466.0,58.6881,58.7274,58.6195,58.6293,348466.0
2024-02-09 12:05:00,59.79,59.8,59.73,59.78,349182.0,58.6293,58.6391,58.5705,58.6195,349182.0
2024-02-09 12:10:00,59.78,59.82,59.72,59.78,194176.0,58.6195,58.6587,58.5607,58.6195,194176.0
2024-02-09 12:15:00,59.78,59.81,59.71,59.73,219189.0,58.6195,58.6489,58.5509,58.5705,219189.0
2024-02-09 12:20:00,59.73,59.83,59.72,59.83,142751.0,58.5705,58.6685,58.5607,58.6685,142751.0
2024-02-09 12:25:00,59.82,59.95,59.81,59.94,543279.0,58.6587,58.7862,58.6489,58.7764,543279.0
2024-02-09 12:30:00,59.94,60.0,59.86,59.96,791050.0,58.7764,58.8352,58.6979,58.796,791050.0
2024-02-09 12:35:00,59.96,59.98,59.84,59.91,466949.0,58.796,58.8156,58.6783,58.747,466949.0
2024-02-09 12:40:00,59.91,60.0,59.91,59.99,735051.0,58.747,58.8352,58.747,58.8254,735051.0
2024-02-09 12:45:00,60.0,60.05,59.97,60.04,552512.0,58.8352,58.8843,58.8058,58.8744,552512.0
2024-02-09 12:50:00,60.05,60.18,60.03,60.14,599253.0,58.8843,59.0117,58.8646,58.9725,599253.0
2024-02-09 12:55:00,60.14,60.17,60.11,60.16,288170.0,58.9725,59.0019,58.9431,58.9921,288170.0
2024-02-09 13:00:00,60.16,60.2,60.13,60.18,340667.0,58.9921,59.0313,58.9627,59.0117,340667.0
2024-02-09 13:05:00,60.17,60.19,60.13,60.15,231534.0,59.0019,59.0215,58.9627,58.9823,231534.0
2024-02-09 13:10:00,60.16,60.25,60.16,60.18,499615.0,58.9921,59.0804,58.9921,59.0117,499615.0
2024-02-09 13:15:00,60.17,60.18,60.12,60.17,338081.0,59.0019,59.0117,58.9529,59.0019,338081.0
2024-02-09 13:20:00,60.17,60.22,60.16,60.2,324002.0,59.0019,59.051,58.9921,59.0313,324002.0
2024-02-09 13:25:00,60.19,60.32,60.17,60.28,553344.0,59.0215,59.149,59.0019,59.1098,553344.0
2024-02-09 13:30:00,60.28,60.36,60.24,60.35,522730.0,59.1098,59.1882,59.0706,59.1784,522730.0
2024-02-09 13:35:00,60.34,60.35,60.27,60.32,515891.0,59.1686,59.1784,59.1,59.149,515891.0
2024-02-09 13:40:00,60.33,60.33,60.22,60.25,366501.0,59.1588,59.1588,59.051,59.0804,366501.0
2024-02-09 13:45:00,60.25,60.28,60.22,60.26,263506.0,59.0804,59.1098,59.051,59.0902,263506.0
2024-02-09 13:50:00,60.26,60.3,60.18,60.28,362161.0,59.0902,59.1294,59.0117,59.1098,362161.0
2024-02-09 13:55:00,60.28,60.32,60.24,60.3,313829.0,59.1098,59.149,59.0706,59.1294,313829.0
2024-02-09 14:00:00,60.29,60.31,60.21,60.29,341125.0,59.1196,59.1392,59.0411,59.1196,341125.0
2024-02-09 14:05:00,60.3,60.32,60.22,60.23,373663.0,59.1294,59.149,59.051,59.0608,373663.0
2024-02-09 14:10:00,60.23,60.3,60.22,60.28,260054.0,59.0608,59.1294,59.051,59.1098,260054.0
2024-02-09 14:15:00,60.29,60.32,60.25,60.3,305551.0,59.1196,59.149,59.0804,59.1294,305551.0
2024-02-09 14:20:00,60.31,60.39,60.29,60.35,529371.0,59.1392,59.2177,59.1196,59.1784,529371.0
2024-02-09 14:25:00,60.34,60.42,60.34,60.41,362341.0,59.1686,59.2471,59.1686,59.2373,362341.0
2024-02-09 14:30:00,60.42,60.47,60.41,60.46,397859.0,59.2471,59.2961,59.2373,59.2863,397859.0
2024-02-09 14:35:00,60.46,60.47,60.39,60.44,314498.0,59.2863,59.2961,59.2177,59.2667,314498.0
2024-02-09 14:40:00,60.44,60.57,60.43,60.57,569645.0,59.2667,59.3942,59.2569,59.3942,569645.0
2024-02-09 14:45:00,60.56,60.61,60.52,60.53,507633.0,59.3844,59.4334,59.3451,59.3549,507633.0
2024-02-09 14:50:00,60.54,60.56,60.48,60.53,351259.0,59.3647,59.3844,59.3059,59.3549,351259.0
2024-02-09 14:55:00,60.53,60.53,60.45,60.47,416526.0,59.3549,59.3549,59.2765,59.2961,416526.0
2024-02-09 15:00:00,60.47,60.48,60.24,60.29,999014.0,59.2961,59.3059,59.0706,59.1196,999014.0
2024-02-09 15:05:00,60.28,60.34,60.24,60.3,481670.0,59.1098,59.1686,59.0706,59.1294,481670.0
2024-02-09 15:10:00,60.3,60.38,60.29,60.37,686170.0,59.1294,59.2078,59.1196,59.198,686170.0
2024-02-09 15:15:00,60.36,60.44,60.35,60.43,411881.0,59.1882,59.2667,59.1784,59.2569,411881.0
2024-02-09 15:20:00,60.43,60.44,60.3,60.34,469236.0,59.2569,59.2667,59.1294,59.1686,469236.0
2024-02-09 15:25:00,60.33,60.36,60.27,60.33,411281.0,59.1588,59.1882,59.1,59.1588,411281.0
2024-02-09 15:30:00,60.33,60.34,60.23,60.28,396629.0,59.1588,59.1686,59.0608,59.1098,396629.0
2024-02-09 15:35:00,60.27,60.34,60.26,60.31,321387.0,59.1,59.1686,59.0902,59.1392,321387.0
2024-02-09 15:40:00,60.31,60.36,60.28,60.3,580022.0,59.1392,59.1882,59.1098,59.1294,580022.0
2024-02-09 15:45:00,60.3,60.34,60.26,60.26,496179.0,59.1294,59.1686,59.0902,59.0902,496179.0
2024-02-09 15:50:00,60.26,60.34,60.22,60.26,1349161.0,59.0902,59.1686,59.051,59.0902,1349161.0
2024-02-09 15:55:00,60.27,60.4,60.26,60.3,1309280.0,59.1,59.2275,59.0902,59.1294,1309280.0
2024-02-12 09:30:00,60.21,60.42,59.99,60.38,2296921.0,59.0411,59.2471,58.8254,59.2078,2296921.0
2024-02-12 09:35:00,60.38,60.44,60.25,60.29,1300304.0,59.2078,59.2667,59.0804,59.1196,1300304.0
2024-02-12 09:40:00,60.28,60.33,60.13,60.31,1150174.0,59.1098,59.1588,58.9627,59.1392,1150174.0
2024-02-12 09:45:00,60.32,60.34,60.09,60.11,956488.0,59.149,59.1686,58.9235,58.9431,956488.0
2024-02-12 09:50:00,60.12,60.26,60.11,60.25,796283.0,58.9529,59.0902,58.9431,59.0804,796283.0
2024-02-12 09:55:00,60.25,60.33,60.23,60.33,671581.0,59.0804,59.1588,59.0608,59.1588,671581.0
2024-02-12 10:00:00,60.33,60.35,60.17,60.24,617304.0,59.1588,59.1784,59.0019,59.0706,617304.0
2024-02-12 10:05:00,60.24,60.26,60.11,60.26,786377.0,59.0706,59.0902,58.9431,59.0902,786377.0
2024-02-12 10:10:00,60.26,60.31,60.17,60.18,590849.0,59.0902,59.1392,59.0019,59.0117,590849.0
2024-02-12 10:15:00,60.18,60.21,60.06,60.16,657242.0,59.0117,59.0411,58.8941,58.9921,657242.0
2024-02-12 10:20:00,60.15,60.22,60.12,60.19,385119.0,58.9823,59.051,58.9529,59.0215,385119.0
2024-02-12 10:25:00,60.19,60.31,60.19,60.26,539132.0,59.0215,59.1392,59.0215,59.0902,539132.0
2024-02-12 10:30:00,60.25,60.42,60.2,60.35,829918.0,59.0804,59.2471,59.0313,59.1784,829918.0
2024-02-12 10:35:00,60.35,60.47,60.32,60.44,735430.0,59.1784,59.2961,59.149,59.2667,735430.0
2024-02-12 10:40:00,60.44,60.54,60.42,60.52,780431.0,59.2667,59.3647,59.2471,59.3451,780431.0
2024-02-12 10:45:00,60.53,60.59,60.5,60.56,533240.0,59.3549,59.4138,59.3255,59.3844,533240.0
2024-02-12 10:50:00,60.57,60.75,60.51,60.73,834206.0,59.3942,59.5707,59.3353,59.5511,834206.0
2024-02-12 10:55:00,60.74,60.76,60.69,60.72,678038.0,59.5609,59.5805,59.5118,59.5412,678038.0
2024-02-12 11:00:00,60.72,60.74,60.56,60.65,685413.0,59.5412,59.5609,59.3844,59.4726,685413.0
2024-02-12 11:05:00,60.65,60.69,60.59,60.69,351154.0,59.4726,59.5118,59.4138,59.5118,351154.0
2024-02-12 11:10:00,60.68,60.7,60.56,60.63,488954.0,59.502,59.5216,59.3844,59.453,488954.0
2024-02-12 11:15:00,60.63,60.73,60.6,60.69,467936.0,59.453,59.5511,59.4236,59.5118,467936.0
2024-02-12 11:20:00,60.69,60.83,60.63,60.78,663059.0,59.5118,59.6491,59.453,59.6001,663059.0
2024-02-12 11:25:00,60.78,60.9,60.77,60.86,664656.0,59.6001,59.7178,59.5903,59.6785,664656.0
2024-02-12 11:30:00,60.87,61.07,60.82,61.05,1235963.0,59.6883,59.8845,59.6393,59.8648,1235963.0
2024-02-12 11:35:00,61.06,61.14,61.0,61.02,684243.0,59.8746,59.9531,59.8158,59.8354,684243.0
2024-02-12 11:40:00,61.03,61.04,60.95,60.99,645380.0,59.8452,59.855,59.7668,59.806,645380.0
2024-02-12 11:45:00,60.98,61.08,60.76,60.78,842481.0,59.7962,59.8943,59.5805,59.6001,842481.0
2024-02-12 11:50:00,60.78,60.95,60.77,60.95,419894.0,59.6001,59.7668,59.5903,59.7668,419894.0
2024-02-12 11:55:00,60.95,61.01,60.88,60.93,647302.0,59.7668,59.8256,59.6981,59.7472,647302.0
2024-02-12 12:00:00,60.93,60.96,60.8,60.95,351935.0,59.7472,59.7766,59.6197,59.7668,351935.0
2024-02-12 12:05:00,60.96,61.0,60.9,60.92,431136.0,59.7766,59.8158,59.7178,59.7374,431136.0
2024-02-12 12:10:00,60.92,61.01,60.92,60.96,352924.0,59.7374,59.8256,59.7374,59.7766,352924.0
2024-02-12 12:15:00,60.96,60.97,60.83,60.84,371380.0,59.7766,59.7864,59.6491,59.6589,371380.0
2024-02-12 12:20:00,60.85,60.87,60.61,60.69,598226.0,59.6687,59.6883,59.4334,59.5118,598226.0
2024-02-12 12:25:00,60.69,60.72,60.6,60.7,527320.0,59.5118,59.5412,59.4236,59.5216,527320.0
2024-02-12 12:30:00,60.7,60.8,60.69,60.77,473595.0,59.5216,59.6197,59.5118,59.5903,473595.0
2024-02-12 12:35:00,60.76,60.78,60.7,60.75,290907.0,59.5805,59.6001,59.5216,59.5707,290907.0
2024-02-12 12:40:00,60.75,60.78,60.69,60.7,256891.0,59.5707,59.6001,59.5118,59.5216,256891.0
2024-02-12 12:45:00,60.69,60.87,60.68,60.86,431029.0,59.5118,59.6883,59.502,59.6785,431029.0
2024-02-12 12:50:00,60.86,60.9,60.81,60.88,473908.0,59.6785,59.7178,59.6295,59.6981,473908.0
2024-02-12 12:55:00,60.88,60.98,60.87,60.97,468470.0,59.6981,59.7962,59.6883,59.7864,468470.0
2024-02-12 13:00:00,60.97,60.99,60.9,60.95,309451.0,59.7864,59.806,59.7178,59.7668,309451.0
2024-02-12 13:05:00,60.94,60.97,60.83,60.9,416964.0,59.757,59.7864,59.6491,59.7178,416964.0
2024-02-12 13:10:00,60.91,61.02,60.89,60.96,506050.0,59.7276,59.8354,59.7079,59.7766,506050.0
2024-02-12 13:15:00,60.96,61.02,60.93,60.96,289585.0,59.7766,59.8354,59.7472,59.7766,289585.0
2024-02-12 13:20:00,60.96,60.97,60.65,60.69,681826.0,59.7766,59.7864,59.4726,59.5118,681826.0
2024-02-12 13:25:00,60.69,60.7,60.46,60.48,890904.0,59.5118,59.5216,59.2863,59.3059,890904.0
2024-02-12 13:30:00,60.48,60.49,60.26,60.26,868407.0,59.3059,59.3157,59.0902,59.0902,868407.0
2024-02-12 13:35:00,60.26,60.34,59.88,60.01,1535081.0,59.0902,59.1686,58.7176,58.845,1535081.0
2024-02-12 13:40:00,60.02,60.05,59.84,59.98,1263205.0,58.8548,58.8843,58.6783,58.8156,1263205.0
2024-02-12 13:45:00,59.98,60.09,59.93,60.02,891746.0,58.8156,58.9235,58.7666,58.8548,891746.0
2024-02-12 13:50:00,60.02,60.14,60.0,60.12,715472.0,58.8548,58.9725,58.8352,58.9529,715472.0
2024-02-12 13:55:00,60.13,60.23,60.06,60.12,572638.0,58.9627,59.0608,58.8941,58.9529,572638.0
2024-02-12 14:00:00,60.13,60.17,59.95,59.98,795858.0,58.9627,59.0019,58.7862,58.8156,795858.0
2024-02-12 14:05:00,59.98,60.12,59.87,60.06,708444.0,58.8156,58.9529,58.7077,58.8941,708444.0
2024-02-12 14:10:00,60.07,60.12,59.96,59.98,330918.0,58.9039,58.9529,58.796,58.8156,330918.0
2024-02-12 14:15:00,59.98,59.99,59.34,59.36,2222944.0,58.8156,58.8254,58.188,58.2076,2222944.0
2024-02-12 14:20:00,59.36,59.68,59.27,59.63,1687401.0,58.2076,58.5214,58.1194,58.4724,1687401.0
2024-02-12 14:25:00,59.63,59.74,59.56,59.7,753738.0,58.4724,58.5803,58.4038,58.541,753738.0
2024-02-12 14:30:00,59.71,59.71,59.6,59.65,615742.0,58.5509,58.5509,58.443,58.492,615742.0
2024-02-12 14:35:00,59.65,59.71,59.54,59.71,457243.0,58.492,58.5509,58.3842,58.5509,457243.0
2024-02-12 14:40:00,59.7,59.81,59.66,59.68,640246.0,58.541,58.6489,58.5018,58.5214,640246.0
2024-02-12 14:45:00,59.67,59.72,59.58,59.65,394705.0,58.5116,58.5607,58.4234,58.492,394705.0
2024-02-12 14:50:00,59.64,59.65,59.41,59.46,560762.0,58.4822,58.492,58.2567,58.3057,560762.0
2024-02-12 14:55:00,59.46,59.49,59.35,59.43,407996.0,58.3057,58.3351,58.1978,58.2763,407996.0
2024-02-12 15:00:00,59.42,59.59,59.4,59.5,551396.0,58.2665,58.4332,58.2469,58.3449,551396.0
2024-02-12 15:05:00,59.51,59.68,59.48,59.66,495891.0,58.3547,58.5214,58.3253,58.5018,495891.0
2024-02-12 15:10:00,59.66,59.74,59.63,59.67,428981.0,58.5018,58.5803,58.4724,58.5116,428981.0
2024-02-12 15:15:00,59.67,59.74,59.6,59.71,361303.0,58.5116,58.5803,58.443,58.5509,361303.0
2024-02-12 15:20:00,59.71,59.78,59.65,59.66,374154.0,58.5509,58.6195,58.492,58.5018,374154.0
2024-02-12 15:25:00,59.67,59.74,59.64,59.66,304087.0,58.5116,58.5803,58.4822,58.5018,304087.0
2024-02-12 15:30:00,59.66,59.7,59.6,59.64,262142.0,58.5018,58.541,58.443,58.4822,262142.0
2024-02-12 15:35:00,59.64,59.69,59.57,59.58,281524.0,58.4822,58.5312,58.4136,58.4234,281524.0
2024-02-12 15:40:00,59.59,59.62,59.52,59.6,498103.0,58.4332,58.4626,58.3645,58.443,498103.0
2024-02-12 15:45:00,59.61,59.71,59.6,59.6,530696.0,58.4528,58.5509,58.443,58.443,530696.0
2024-02-12 15:50:00,59.61,59.73,59.56,59.59,961353.0,58.4528,58.5705,58.4038,58.4332,961353.0
2024-02-12 15:55:00,59.58,59.6,59.43,59.55,1408303.0,58.4234,58.443,58.2763,58.394,1408303.0
2024-02-13 09:30:00,56.24,56.34,55.83,56.23,4579558.0,55.1482,55.2463,54.7462,55.1384,4579558.0
2024-02-13 09:35:00,56.23,56.62,56.18,56.54,2669183.0,55.1384,55.5208,55.0894,55.4424,2669183.0
2024-02-13 09:40:00,56.54,56.59,56.25,56.4,1920333.0,55.4424,55.4914,55.158,55.3051,1920333.0
2024-02-13 09:45:00,56.39,56.62,56.36,56.42,1227202.0,55.2953,55.5208,55.2659,55.3247,1227202.0
2024-02-13 09:50:00,56.42,56.8,56.26,56.74,1497451.0,55.3247,55.6973,55.1678,55.6385,1497451.0
2024-02-13 09:55:00,56.73,56.8,56.54,56.71,1546056.0,55.6287,55.6973,55.4424,55.6091,1546056.0
2024-02-13 10:00:00,56.7,56.76,56.41,56.47,1464198.0,55.5993,55.6581,55.3149,55.3738,1464198.0
2024-02-13 10:05:00,56.47,56.71,56.45,56.48,1106107.0,55.3738,55.6091,55.3541,55.3836,1106107.0
2024-02-13 10:10:00,56.48,56.66,56.45,56.47,757446.0,55.3836,55.5601,55.3541,55.3738,757446.0
2024-02-13 10:15:00,56.46,56.73,56.27,56.72,1445748.0,55.3639,55.6287,55.1776,55.6189,1445748.0
2024-02-13 10:20:00,56.71,57.08,56.7,57.02,1964318.0,55.6091,55.9719,55.5993,55.9131,1964318.0
2024-02-13 10:25:00,57.01,57.39,57.01,57.39,2079157.0,55.9033,56.2759,55.9033,56.2759,2079157.0
2024-02-13 10:30:00,57.38,57.53,57.32,57.43,2049086.0,56.2661,56.4132,56.2073,56.3151,2049086.0
2024-02-13 10:35:00,57.44,57.76,57.38,57.74,1428988.0,56.3249,56.6387,56.2661,56.6191,1428988.0
2024-02-13 10:40:00,57.74,57.87,57.57,57.77,1425289.0,56.6191,56.7466,56.4524,56.6485,1425289.0
2024-02-13 10:45:00,57.78,57.85,57.62,57.69,1438468.0,56.6583,56.727,56.5014,56.5701,1438468.0
2024-02-13 10:50:00,57.69,57.75,57.51,57.63,1201985.0,56.5701,56.6289,56.3936,56.5112,1201985.0
2024-02-13 10:55:00,57.62,57.65,57.21,57.22,1407160.0,56.5014,56.5308,56.0994,56.1092,1407160.0
2024-02-13 11:00:00,57.23,57.57,57.23,57.55,930779.0,56.119,56.4524,56.119,56.4328,930779.0
2024-02-13 11:05:00,57.55,57.73,57.5,57.68,990291.0,56.4328,56.6093,56.3838,56.5603,990291.0
2024-02-13 11:10:00,57.67,57.71,57.51,57.53,642988.0,56.5505,56.5897,56.3936,56.4132,642988.0
2024-02-13 11:15:00,57.52,57.57,57.29,57.37,736748.0,56.4034,56.4524,56.1778,56.2563,736748.0
2024-02-13 11:20:00,57.37,57.57,57.34,57.44,652514.0,56.2563,56.4524,56.2269,56.3249,652514.0
2024-02-13 11:25:00,57.43,57.51,57.36,57.48,398745.0,56.3151,56.3936,56.2465,56.3641,398745.0
2024-02-13 11:30:00,57.49,57.51,57.27,57.38,699148.0,56.374,56.3936,56.1582,56.2661,699148.0
2024-02-13 11:35:00,57.38,57.61,57.35,57.56,636733.0,56.2661,56.4916,56.2367,56.4426,636733.0
2024-02-13 11:40:00,57.57,57.63,57.41,57.59,683609.0,56.4524,56.5112,56.2955,56.472,683609.0
2024-02-13 11:45:00,57.59,57.64,57.52,57.54,554312.0,56.472,56.521,56.4034,56.423,554312.0
2024-02-13 11:50:00,57.55,57.58,57.2,57.28,736938.0,56.4328,56.4622,56.0896,56.168,736938.0
2024-02-13 11:55:00,57.27,57.3,57.12,57.18,797123.0,56.1582,56.1876,56.0111,56.07,797123.0
2024-02-13 12:00:00,57.17,57.22,57.06,57.17,798794.0,56.0602,56.1092,55.9523,56.0602,798794.0
2024-02-13 12:05:00,57.16,57.19,56.95,57.01,813661.0,56.0504,56.0798,55.8444,55.9033,813661.0
2024-02-13 12:10:00,57.02,57.04,56.86,57.01,692976.0,55.9131,55.9327,55.7562,55.9033,692976.0
2024-02-13 12:15:00,57.01,57.15,56.98,57.07,605095.0,55.9033,56.0406,55.8739,55.9621,605095.0
2024-02-13 12:20:00,57.08,57.13,57.0,57.02,371885.0,55.9719,56.0209,55.8935,55.9131,371885.0
2024-02-13 12:25:00,57.02,57.04,56.82,56.87,635649.0,55.9131,55.9327,55.717,55.766,635649.0
2024-02-13 12:30:00,56.88,57.21,56.87,57.17,737659.0,55.7758,56.0994,55.766,56.0602,737659.0
2024-02-13 12:35:00,57.17,57.22,57.06,57.16,383299.0,56.0602,56.1092,55.9523,56.0504,383299.0
2024-02-13 12:40:00,57.16,57.24,57.12,57.15,402913.0,56.0504,56.1288,56.0111,56.0406,402913.0
2024-02-13 12:45:00,57.16,57.19,56.96,56.97,416568.0,56.0504,56.0798,55.8542,55.864,416568.0
2024-02-13 12:50:00,56.96,57.05,56.71,56.72,637076.0,55.8542,55.9425,55.6091,55.6189,637076.0
2024-02-13 12:55:00,56.72,56.77,56.6,56.71,1001848.0,55.6189,55.6679,55.5012,55.6091,1001848.0
2024-02-13 13:00:00,56.69,56.76,56.62,56.7,529800.0,55.5895,55.6581,55.5208,55.5993,529800.0
2024-02-13 13:05:00,56.7,56.79,56.64,56.78,487739.0,55.5993,55.6875,55.5405,55.6777,487739.0
2024-02-13 13:10:00,56.79,56.88,56.7,56.87,479048.0,55.6875,55.7758,55.5993,55.766,479048.0
2024-02-13 13:15:00,56.87,56.94,56.74,56.8,474173.0,55.766,55.8346,55.6385,55.6973,474173.0
2024-02-13 13:20:00,56.8,56.85,56.67,56.82,367188.0,55.6973,55.7464,55.5699,55.717,367188.0
2024-02-13 13:25:00,56.81,56.89,56.75,56.8,363442.0,55.7072,55.7856,55.6483,55.6973,363442.0
2024-02-13 13:30:00,56.79,56.86,56.71,56.73,510364.0,55.6875,55.7562,55.6091,55.6287,510364.0
2024-02-13 13:35:00,56.73,56.79,56.66,56.79,337985.0,55.6287,55.6875,55.5601,55.6875,337985.0
2024-02-13 13:40:00,56.78,56.8,56.68,56.71,299527.0,55.6777,55.6973,55.5797,55.6091,299527.0
2024-02-13 13:45:00,56.71,56.77,56.53,56.59,534716.0,55.6091,55.6679,55.4326,55.4914,534716.0
2024-02-13 13:50:00,56.58,56.6,56.47,56.48,687201.0,55.4816,55.5012,55.3738,55.3836,687201.0
2024-02-13 13:55:00,56.48,56.55,56.45,56.54,436566.0,55.3836,55.4522,55.3541,55.4424,436566.0
2024-02-13 14:00:00,56.53,56.54,56.22,56.25,954418.0,55.4326,55.4424,55.1286,55.158,954418.0
2024-02-13 14:05:00,56.25,56.27,56.1,56.15,866653.0,55.158,55.1776,55.0109,55.06,866653.0
2024-02-13 14:10:00,56.14,56.16,55.89,55.93,1331700.0,55.0502,55.0698,54.805,54.8442,1331700.0
2024-02-13 14:15:00,55.93,56.12,55.9,56.03,1170319.0,54.8442,55.0305,54.8148,54.9423,1170319.0
2024-02-13 14:20:00,56.03,56.11,55.98,56.03,600173.0,54.9423,55.0207,54.8933,54.9423,600173.0
2024-02-13 14:25:00,56.03,56.17,55.91,56.1,703728.0,54.9423,55.0796,54.8246,55.0109,703728.0
2024-02-13 14:30:00,56.1,56.37,56.08,56.33,766239.0,55.0109,55.2757,54.9913,55.2365,766239.0
2024-02-13 14:35:00,56.32,56.42,56.28,56.41,859813.0,55.2267,55.3247,55.1874,55.3149,859813.0
2024-02-13 14:40:00,56.41,56.46,56.28,56.29,621611.0,55.3149,55.3639,55.1874,55.1972,621611.0
2024-02-13 14:45:00,56.29,56.33,56.01,56.03,888029.0,55.1972,55.2365,54.9227,54.9423,888029.0
2024-02-13 14:50:00,56.04,56.07,55.73,55.78,1293665.0,54.9521,54.9815,54.6481,54.6971,1293665.0
2024-02-13 14:55:00,55.78,55.86,55.67,55.75,1124655.0,54.6971,54.7756,54.5893,54.6677,1124655.0
2024-02-13 15:00:00,55.75,55.85,55.63,55.66,887901.0,54.6677,54.7658,54.5501,54.5795,887901.0
2024-02-13 15:05:00,55.66,55.77,55.64,55.66,791397.0,54.5795,54.6873,54.5599,54.5795,791397.0
2024-02-13 15:10:00,55.66,55.73,55.6,55.65,573351.0,54.5795,54.6481,54.5206,54.5697,573351.0
2024-02-13 15:15:00,55.66,55.73,55.53,55.59,758313.0,54.5795,54.6481,54.452,54.5108,758313.0
2024-02-13 15:20:00,55.58,55.63,55.43,55.5,1011411.0,54.501,54.5501,54.3539,54.4226,1011411.0
2024-02-13 15:25:00,55.5,55.74,55.46,55.7,1114076.0,54.4226,54.6579,54.3834,54.6187,1114076.0
2024-02-13 15:30:00,55.7,55.85,55.65,55.85,1428481.0,54.6187,54.7658,54.5697,54.7658,1428481.0
2024-02-13 15:35:00,55.84,55.92,55.79,55.84,967221.0,54.756,54.8344,54.707,54.756,967221.0
2024-02-13 15:40:00,55.84,56.22,55.82,56.18,1267071.0,54.756,55.1286,54.7364,55.0894,1267071.0
2024-02-13 15:45:00,56.19,56.4,56.19,56.34,1661859.0,55.0992,55.3051,55.0992,55.2463,1661859.0
2024-02-13 15:50:00,56.34,56.38,56.16,56.35,2044942.0,55.2463,55.2855,55.0698,55.2561,2044942.0
2024-02-13 15:55:00,56.34,56.76,56.29,56.75,3129539.0,55.2463,55.6581,55.1972,55.6483,3129539.0
2024-02-14 09:30:00,57.8,58.09,57.76,57.79,3098405.0,56.6779,56.9623,56.6387,56.6681,3098405.0
2024-02-14 09:35:00,57.8,57.82,57.44,57.44,1832729.0,56.6779,56.6975,56.3249,56.3249,1832729.0
2024-02-14 09:40:00,57.45,57.69,57.36,57.63,1571672.0,56.3347,56.5701,56.2465,56.5112,1571672.0
2024-02-14 09:45:00,57.65,57.85,57.64,57.69,1203630.0,56.5308,56.727,56.521,56.5701,1203630.0
2024-02-14 09:50:00,57.71,57.73,57.44,57.52,1077452.0,56.5897,56.6093,56.3249,56.4034,1077452.0
2024-02-14 09:55:00,57.51,57.82,57.48,57.81,1007648.0,56.3936,56.6975,56.3641,56.6877,1007648.0
2024-02-14 10:00:00,57.82,57.92,57.68,57.77,1301120.0,56.6975,56.7956,56.5603,56.6485,1301120.0
2024-02-14 10:05:00,57.77,58.05,57.75,57.85,1358686.0,56.6485,56.9231,56.6289,56.727,1358686.0
2024-02-14 10:10:00,57.86,57.94,57.75,57.82,903717.0,56.7368,56.8152,56.6289,56.6975,903717.0
2024-02-14 10:15:00,57.83,58.18,57.76,58.16,1365112.0,56.7074,57.0506,56.6387,57.0309,1365112.0
2024-02-14 10:20:00,58.16,58.34,58.13,58.34,1551270.0,57.0309,57.2075,57.0015,57.2075,1551270.0
2024-02-14 10:25:00,58.34,58.36,58.18,58.27,981611.0,57.2075,57.2271,57.0506,57.1388,981611.0
2024-02-14 10:30:00,58.28,58.32,58.11,58.18,818268.0,57.1486,57.1878,56.9819,57.0506,818268.0
2024-02-14 10:35:00,58.18,58.2,57.95,58.01,1034376.0,57.0506,57.0702,56.825,56.8839,1034376.0
2024-02-14 10:40:00,58.02,58.03,57.81,57.84,999747.0,56.8937,56.9035,56.6877,56.7172,999747.0
2024-02-14 10:45:00,57.83,57.97,57.77,57.94,983956.0,56.7074,56.8446,56.6485,56.8152,983956.0
2024-02-14 10:50:00,57.94,57.99,57.63,57.68,1133523.0,56.8152,56.8642,56.5112,56.5603,1133523.0
2024-02-14 10:55:00,57.68,57.7,57.37,57.38,1094830.0,56.5603,56.5799,56.2563,56.2661,1094830.0
2024-02-14 11:00:00,57.37,57.37,57.01,57.18,2563831.0,56.2563,56.2563,55.9033,56.07,2563831.0
2024-02-14 11:05:00,57.18,57.37,57.13,57.25,1390304.0,56.07,56.2563,56.0209,56.1386,1390304.0
2024-02-14 11:10:00,57.25,57.36,57.15,57.17,727781.0,56.1386,56.2465,56.0406,56.0602,727781.0
2024-02-14 11:15:00,57.17,57.22,57.0,57.17,1141195.0,56.0602,56.1092,55.8935,56.0602,1141195.0
2024-02-14 11:20:00,57.16,57.5,57.08,57.5,1094078.0,56.0504,56.3838,55.9719,56.3838,1094078.0
2024-02-14 11:25:00,57.5,57.53,57.35,57.46,904504.0,56.3838,56.4132,56.2367,56.3445,904504.0
2024-02-14 11:30:00,57.46,57.57,57.43,57.48,539552.0,56.3445,56.4524,56.3151,56.3641,539552.0
2024-02-14 11:35:00,57.48,57.55,57.43,57.54,611658.0,56.3641,56.4328,56.3151,56.423,611658.0
2024-02-14 11:40:00,57.53,57.61,57.17,57.23,991212.0,56.4132,56.4916,56.0602,56.119,991212.0
2024-02-14 11:45:00,57.24,57.38,57.19,57.33,590934.0,56.1288,56.2661,56.0798,56.2171,590934.0
2024-02-14 11:50:00,57.34,57.47,57.29,57.39,608830.0,56.2269,56.3543,56.1778,56.2759,608830.0
2024-02-14 11:55:00,57.4,57.42,57.21,57.22,716614.0,56.2857,56.3053,56.0994,56.1092,716614.0
2024-02-14 12:00:00,57.23,57.24,56.93,57.01,1310373.0,56.119,56.1288,55.8248,55.9033,1310373.0
2024-02-14 12:05:00,56.99,57.19,56.86,57.14,981881.0,55.8837,56.0798,55.7562,56.0307,981881.0
2024-02-14 12:10:00,57.14,57.31,57.13,57.26,595424.0,56.0307,56.1974,56.0209,56.1484,595424.0
2024-02-14 12:15:00,57.25,57.34,57.21,57.27,560260.0,56.1386,56.2269,56.0994,56.1582,560260.0
2024-02-14 12:20:00,57.26,57.37,57.19,57.33,377501.0,56.1484,56.2563,56.0798,56.2171,377501.0
2024-02-14 12:25:00,57.34,57.56,57.34,57.55,714677.0,56.2269,56.4426,56.2269,56.4328,714677.0
2024-02-14 12:30:00,57.56,57.71,57.53,57.71,867123.0,56.4426,56.5897,56.4132,56.5897,867123.0
2024-02-14 12:35:00,57.7,57.71,57.53,57.56,631068.0,56.5799,56.5897,56.4132,56.4426,631068.0
2024-02-14 12:40:00,57.57,57.74,57.52,57.7,707753.0,56.4524,56.6191,56.4034,56.5799,707753.0
2024-02-14 12:45:00,57.7,57.76,57.65,57.71,464536.0,56.5799,56.6387,56.5308,56.5897,464536.0
2024-02-14 12:50:00,57.71,57.74,57.65,57.7,370292.0,56.5897,56.6191,56.5308,56.5799,370292.0
2024-02-14 12:55:00,57.71,57.79,57.65,57.69,390146.0,56.5897,56.6681,56.5308,56.5701,390146.0
2024-02-14 13:00:00,57.69,57.84,57.6,57.79,774813.0,56.5701,56.7172,56.4818,56.6681,774813.0
2024-02-14 13:05:00,57.78,57.8,57.58,57.6,539220.0,56.6583,56.6779,56.4622,56.4818,539220.0
2024-02-14 13:10:00,57.59,57.6,57.32,57.43,1080313.0,56.472,56.4818,56.2073,56.3151,1080313.0
2024-02-14 13:15:00,57.42,57.54,57.37,57.43,588638.0,56.3053,56.423,56.2563,56.3151,588638.0
2024-02-14 13:20:00,57.44,57.56,57.4,57.45,458766.0,56.3249,56.4426,56.2857,56.3347,458766.0
2024-02-14 13:25:00,57.46,57.54,57.44,57.51,297022.0,56.3445,56.423,56.3249,56.3936,297022.0
2024-02-14 13:30:00,57.53,57.81,57.5,57.77,624733.0,56.4132,56.6877,56.3838,56.6485,624733.0
2024-02-14 13:35:00,57.78,58.0,57.77,57.98,992758.0,56.6583,56.8741,56.6485,56.8544,992758.0
2024-02-14 13:40:00,57.99,58.04,57.81,57.83,955785.0,56.8642,56.9133,56.6877,56.7074,955785.0
2024-02-14 13:45:00,57.82,57.96,57.82,57.94,409220.0,56.6975,56.8348,56.6975,56.8152,409220.0
2024-02-14 13:50:00,57.95,57.98,57.87,57.89,375347.0,56.825,56.8544,56.7466,56.7662,375347.0
2024-02-14 13:55:00,57.89,57.9,57.61,57.78,691775.0,56.7662,56.776,56.4916,56.6583,691775.0
2024-02-14 14:00:00,57.78,57.79,57.56,57.57,518601.0,56.6583,56.6681,56.4426,56.4524,518601.0
2024-02-14 14:05:00,57.57,57.57,57.24,57.36,1198091.0,56.4524,56.4524,56.1288,56.2465,1198091.0
2024-02-14 14:10:00,57.36,57.54,57.3,57.48,746336.0,56.2465,56.423,56.1876,56.3641,746336.0
2024-02-14 14:15:00,57.47,57.54,57.36,57.37,438572.0,56.3543,56.423,56.2465,56.2563,438572.0
2024-02-14 14:20:00,57.37,57.62,57.37,57.56,510410.0,56.2563,56.5014,56.2563,56.4426,510410.0
2024-02-14 14:25:00,57.57,57.76,57.55,57.73,599021.0,56.4524,56.6387,56.4328,56.6093,599021.0
2024-02-14 14:30:00,57.73,57.77,57.64,57.74,524803.0,56.6093,56.6485,56.521,56.6191,524803.0
2024-02-14 14:35:00,57.75,57.88,57.69,57.8,669476.0,56.6289,56.7564,56.5701,56.6779,669476.0
2024-02-14 14:40:00,57.81,57.85,57.7,57.76,500068.0,56.6877,56.727,56.5799,56.6387,500068.0
2024-02-14 14:45:00,57.76,57.83,57.67,57.82,395322.0,56.6387,56.7074,56.5505,56.6975,395322.0
2024-02-14 14:50:00,57.82,57.86,57.75,57.8,368893.0,56.6975,56.7368,56.6289,56.6779,368893.0
2024-02-14 14:55:00,57.8,57.89,57.7,57.88,578102.0,56.6779,56.7662,56.5799,56.7564,578102.0
2024-02-14 15:00:00,57.89,57.98,57.77,57.97,1030847.0,56.7662,56.8544,56.6485,56.8446,1030847.0
2024-02-14 15:05:00,57.96,58.02,57.89,58.01,557307.0,56.8348,56.8937,56.7662,56.8839,557307.0
2024-02-14 15:10:00,58.02,58.03,57.89,57.96,696071.0,56.8937,56.9035,56.7662,56.8348,696071.0
2024-02-14 15:15:00,57.97,58.1,57.95,58.04,945211.0,56.8446,56.9721,56.825,56.9133,945211.0
2024-02-14 15:20:00,58.05,58.13,58.02,58.12,435894.0,56.9231,57.0015,56.8937,56.9917,435894.0
2024-02-14 15:25:00,58.13,58.33,58.11,58.28,1085977.0,57.0015,57.1976,56.9819,57.1486,1085977.0
2024-02-14 15:30:00,58.28,58.32,58.15,58.2,859041.0,57.1486,57.1878,57.0211,57.0702,859041.0
2024-02-14 15:35:00,58.2,58.42,58.19,58.41,759090.0,57.0702,57.2859,57.0604,57.2761,759090.0
2024-02-14 15:40:00,58.4,58.49,58.37,58.47,998221.0,57.2663,57.3545,57.2369,57.3349,998221.0
2024-02-14 15:45:00,58.46,58.56,58.42,58.55,1131225.0,57.3251,57.4232,57.2859,57.4134,1131225.0
2024-02-14 15:50:00,58.55,58.64,58.49,58.5,1375886.0,57.4134,57.5016,57.3545,57.3643,1375886.0
2024-02-14 15:55:00,58.51,58.75,58.51,58.6,1970626.0,57.3741,57.6095,57.3741,57.4624,1970626.0
2024-02-15 09:30:00,58.8,58.94,58.62,58.66,1455983.0,57.6585,57.7958,57.482,57.5212,1455983.0
2024-02-15 09:35:00,58.65,58.7,58.38,58.51,1420312.0,57.5114,57.5605,57.2467,57.3741,1420312.0
2024-02-15 09:40:00,58.51,58.65,58.29,58.36,988853.0,57.3741,57.5114,57.1584,57.2271,988853.0
2024-02-15 09:45:00,58.36,58.58,58.31,58.43,1277586.0,57.2271,57.4428,57.178,57.2957,1277586.0
2024-02-15 09:50:00,58.43,58.61,58.11,58.16,1416720.0,57.2957,57.4722,56.9819,57.0309,1416720.0
2024-02-15 09:55:00,58.16,58.22,58.01,58.08,1186183.0,57.0309,57.0898,56.8839,56.9525,1186183.0
2024-02-15 10:00:00,58.08,58.18,57.89,57.99,1423276.0,56.9525,57.0506,56.7662,56.8642,1423276.0
2024-02-15 10:05:00,57.98,58.35,57.96,58.34,1175274.0,56.8544,57.2173,56.8348,57.2075,1175274.0
2024-02-15 10:10:00,58.34,58.49,58.26,58.48,1067675.0,57.2075,57.3545,57.129,57.3447,1067675.0
2024-02-15 10:15:00,58.48,58.54,58.35,58.43,903999.0,57.3447,57.4036,57.2173,57.2957,903999.0
2024-02-15 10:20:00,58.44,58.46,58.16,58.38,1126511.0,57.3055,57.3251,57.0309,57.2467,1126511.0
2024-02-15 10:25:00,58.39,58.48,58.01,58.1,1018603.0,57.2565,57.3447,56.8839,56.9721,1018603.0
2024-02-15 10:30:00,58.11,58.26,58.02,58.17,1089987.0,56.9819,57.129,56.8937,57.0408,1089987.0
2024-02-15 10:35:00,58.17,58.3,58.07,58.27,770455.0,57.0408,57.1682,56.9427,57.1388,770455.0
2024-02-15 10:40:00,58.27,58.33,58.16,58.2,689494.0,57.1388,57.1976,57.0309,57.0702,689494.0
2024-02-15 10:45:00,58.2,58.37,58.14,58.37,753445.0,57.0702,57.2369,57.0113,57.2369,753445.0
2024-02-15 10:50:00,58.37,58.47,58.3,58.39,725422.0,57.2369,57.3349,57.1682,57.2565,725422.0
2024-02-15 10:55:00,58.38,58.43,58.22,58.38,750716.0,57.2467,57.2957,57.0898,57.2467,750716.0
2024-02-15 11:00:00,58.38,58.44,57.92,57.96,1197899.0,57.2467,57.3055,56.7956,56.8348,1197899.0
2024-02-15 11:05:00,57.96,58.04,57.73,57.79,1433305.0,56.8348,56.9133,56.6093,56.6681,1433305.0
2024-02-15 11:10:00,57.79,58.05,57.73,57.98,851864.0,56.6681,56.9231,56.6093,56.8544,851864.0
2024-02-15 11:15:00,57.99,58.04,57.91,57.95,833313.0,56.8642,56.9133,56.7858,56.825,833313.0
2024-02-15 11:20:00,57.95,58.16,57.92,58.08,843609.0,56.825,57.0309,56.7956,56.9525,843609.0
2024-02-15 11:25:00,58.09,58.27,58.03,58.22,710046.0,56.9623,57.1388,56.9035,57.0898,710046.0
2024-02-15 11:30:00,58.23,58.3,58.14,58.19,484805.0,57.0996,57.1682,57.0113,57.0604,484805.0
2024-02-15 11:35:00,58.19,58.31,58.17,58.3,423398.0,57.0604,57.178,57.0408,57.1682,423398.0
2024-02-15 11:40:00,58.32,58.42,58.3,58.33,571051.0,57.1878,57.2859,57.1682,57.1976,571051.0
2024-02-15 11:45:00,58.34,58.38,58.28,58.3,476591.0,57.2075,57.2467,57.1486,57.1682,476591.0
2024-02-15 11:50:00,58.3,58.31,58.06,58.19,658440.0,57.1682,57.178,56.9329,57.0604,658440.0
2024-02-15 11:55:00,58.18,58.28,58.08,58.27,426043.0,57.0506,57.1486,56.9525,57.1388,426043.0
2024-02-15 12:00:00,58.27,58.34,58.14,58.22,472235.0,57.1388,57.2075,57.0113,57.0898,472235.0
2024-02-15 12:05:00,58.22,58.27,58.11,58.25,237020.0,57.0898,57.1388,56.9819,57.1192,237020.0
2024-02-15 12:10:00,58.26,58.43,58.25,58.38,562849.0,57.129,57.2957,57.1192,57.2467,562849.0
2024-02-15 12:15:00,58.39,58.51,58.36,58.5,536901.0,57.2565,57.3741,57.2271,57.3643,536901.0
2024-02-15 12:20:00,58.5,58.51,58.41,58.48,405468.0,57.3643,57.3741,57.2761,57.3447,405468.0
2024-02-15 12:25:00,58.48,58.63,58.43,58.59,534505.0,57.3447,57.4918,57.2957,57.4526,534505.0
2024-02-15 12:30:00,58.6,58.64,58.52,58.61,428163.0,57.4624,57.5016,57.384,57.4722,428163.0
2024-02-15 12:35:00,58.61,58.67,58.54,58.64,403824.0,57.4722,57.531,57.4036,57.5016,403824.0
2024-02-15 12:40:00,58.64,58.7,58.6,58.67,345528.0,57.5016,57.5605,57.4624,57.531,345528.0
2024-02-15 12:45:00,58.67,58.73,58.49,58.55,782020.0,57.531,57.5899,57.3545,57.4134,782020.0
2024-02-15 12:50:00,58.54,58.62,58.51,58.56,412103.0,57.4036,57.482,57.3741,57.4232,412103.0
2024-02-15 12:55:00,58.57,58.59,58.41,58.43,739106.0,57.433,57.4526,57.2761,57.2957,739106.0
2024-02-15 13:00:00,58.43,58.52,58.41,58.47,426165.0,57.2957,57.384,57.2761,57.3349,426165.0
2024-02-15 13:05:00,58.46,58.79,58.45,58.72,744969.0,57.3251,57.6487,57.3153,57.5801,744969.0
2024-02-15 13:10:00,58.72,58.88,58.68,58.78,773276.0,57.5801,57.737,57.5408,57.6389,773276.0
2024-02-15 13:15:00,58.78,59.06,58.77,59.06,998981.0,57.6389,57.9135,57.6291,57.9135,998981.0
2024-02-15 13:20:00,59.06,59.11,58.93,59.03,976282.0,57.9135,57.9625,57.786,57.8841,976282.0
2024-02-15 13:25:00,59.03,59.11,58.97,59.11,485591.0,57.8841,57.9625,57.8252,57.9625,485591.0
2024-02-15 13:30:00,59.11,59.22,59.06,59.11,1031919.0,57.9625,58.0704,57.9135,57.9625,1031919.0
2024-02-15 13:35:00,59.11,59.12,58.95,59.06,544650.0,57.9625,57.9723,57.8056,57.9135,544650.0
2024-02-15 13:40:00,59.07,59.12,58.89,58.94,555230.0,57.9233,57.9723,57.7468,57.7958,555230.0
2024-02-15 13:45:00,58.95,59.0,58.9,58.93,406802.0,57.8056,57.8546,57.7566,57.786,406802.0
2024-02-15 13:50:00,58.93,59.02,58.9,58.92,589874.0,57.786,57.8742,57.7566,57.7762,589874.0
2024-02-15 13:55:00,58.92,59.02,58.85,59.01,512897.0,57.7762,57.8742,57.7075,57.8644,512897.0
2024-02-15 14:00:00,59.01,59.05,58.9,59.02,489392.0,57.8644,57.9037,57.7566,57.8742,489392.0
2024-02-15 14:05:00,59.02,59.14,58.93,59.02,685166.0,57.8742,57.9919,57.786,57.8742,685166.0
2024-02-15 14:10:00,59.03,59.04,58.7,58.85,829247.0,57.8841,57.8939,57.5605,57.7075,829247.0
2024-02-15 14:15:00,58.85,59.0,58.8,59.0,685164.0,57.7075,57.8546,57.6585,57.8546,685164.0
2024-02-15 14:20:00,59.0,59.03,58.92,59.02,603265.0,57.8546,57.8841,57.7762,57.8742,603265.0
2024-02-15 14:25:00,59.02,59.02,58.81,58.98,652483.0,57.8742,57.8742,57.6683,57.835,652483.0
2024-02-15 14:30:00,58.97,59.04,58.94,59.02,335617.0,57.8252,57.8939,57.7958,57.8742,335617.0
2024-02-15 14:35:00,59.02,59.12,59.0,59.0,418914.0,57.8742,57.9723,57.8546,57.8546,418914.0
2024-02-15 14:40:00,59.0,59.11,58.97,59.07,382544.0,57.8546,57.9625,57.8252,57.9233,382544.0
2024-02-15 14:45:00,59.07,59.14,59.06,59.13,306495.0,57.9233,57.9919,57.9135,57.9821,306495.0
2024-02-15 14:50:00,59.13,59.16,59.04,59.11,450661.0,57.9821,58.0115,57.8939,57.9625,450661.0
2024-02-15 14:55:00,59.12,59.16,58.93,58.96,601659.0,57.9723,58.0115,57.786,57.8154,601659.0
2024-02-15 15:00:00,58.96,59.02,58.85,59.02,514720.0,57.8154,57.8742,57.7075,57.8742,514720.0
2024-02-15 15:05:00,59.01,59.02,58.81,58.83,390048.0,57.8644,57.8742,57.6683,57.6879,390048.0
2024-02-15 15:10:00,58.83,59.02,58.83,58.96,422131.0,57.6879,57.8742,57.6879,57.8154,422131.0
2024-02-15 15:15:00,58.97,59.01,58.8,58.82,404525.0,57.8252,57.8644,57.6585,57.6781,404525.0
2024-02-15 15:20:00,58.82,58.88,58.62,58.65,775585.0,57.6781,57.737,57.482,57.5114,775585.0
2024-02-15 15:25:00,58.65,58.88,58.65,58.84,660689.0,57.5114,57.737,57.5114,57.6977,660689.0
2024-02-15 15:30:00,58.84,58.9,58.81,58.84,426139.0,57.6977,57.7566,57.6683,57.6977,426139.0
2024-02-15 15:35:00,58.84,58.87,58.77,58.8,486336.0,57.6977,57.7272,57.6291,57.6585,486336.0
2024-02-15 15:40:00,58.8,58.86,58.79,58.84,454662.0,57.6585,57.7174,57.6487,57.6977,454662.0
2024-02-15 15:45:00,58.84,58.87,58.71,58.73,798856.0,57.6977,57.7272,57.5703,57.5899,798856.0
2024-02-15 15:50:00,58.73,59.01,58.73,58.98,2298760.0,57.5899,57.8644,57.5899,57.835,2298760.0
2024-02-15 15:55:00,58.98,59.06,58.9,59.02,1901230.0,57.835,57.9135,57.7566,57.8742,1901230.0
2024-02-16 09:30:00,59.16,59.21,58.77,58.99,1747411.0,58.0115,58.0606,57.6291,57.8448,1747411.0
2024-02-16 09:35:00,58.98,59.14,58.85,58.89,1270051.0,57.835,57.9919,57.7075,57.7468,1270051.0
2024-02-16 09:40:00,58.89,58.99,58.68,58.7,1300406.0,57.7468,57.8448,57.5408,57.5605,1300406.0
2024-02-16 09:45:00,58.69,58.86,58.51,58.53,1149039.0,57.5507,57.7174,57.3741,57.3938,1149039.0
2024-02-16 09:50:00,58.53,58.57,57.64,57.67,2228499.0,57.3938,57.433,56.521,56.5505,2228499.0
2024-02-16 09:55:00,57.7,57.78,57.46,57.67,2184191.0,56.5799,56.6583,56.3445,56.5505,2184191.0
2024-02-16 10:00:00,57.66,57.66,57.11,57.45,3204937.0,56.5407,56.5407,56.0013,56.3347,3204937.0
2024-02-16 10:05:00,57.45,57.61,57.3,57.57,1674473.0,56.3347,56.4916,56.1876,56.4524,1674473.0
2024-02-16 10:10:00,57.57,57.72,57.4,57.58,1299145.0,56.4524,56.5995,56.2857,56.4622,1299145.0
2024-02-16 10:15:00,57.57,57.86,57.5,57.79,1474622.0,56.4524,56.7368,56.3838,56.6681,1474622.0
2024-02-16 10:20:00,57.78,57.81,57.44,57.51,1173004.0,56.6583,56.6877,56.3249,56.3936,1173004.0
2024-02-16 10:25:00,57.52,57.62,57.38,57.6,922341.0,56.4034,56.5014,56.2661,56.4818,922341.0
2024-02-16 10:30:00,57.61,57.64,57.34,57.45,995342.0,56.4916,56.521,56.2269,56.3347,995342.0
2024-02-16 10:35:00,57.45,57.99,57.4,57.99,1213816.0,56.3347,56.8642,56.2857,56.8642,1213816.0
2024-02-16 10:40:00,57.99,58.1,57.93,57.94,1237215.0,56.8642,56.9721,56.8054,56.8152,1237215.0
2024-02-16 10:45:00,57.95,58.13,57.78,57.81,1269873.0,56.825,57.0015,56.6583,56.6877,1269873.0
2024-02-16 10:50:00,57.82,58.06,57.8,58.04,843295.0,56.6975,56.9329,56.6779,56.9133,843295.0
2024-02-16 10:55:00,58.04,58.06,57.78,58.01,996394.0,56.9133,56.9329,56.6583,56.8839,996394.0
2024-02-16 11:00:00,58.01,58.25,57.97,58.22,1364368.0,56.8839,57.1192,56.8446,57.0898,1364368.0
2024-02-16 11:05:00,58.22,58.31,58.09,58.3,1030551.0,57.0898,57.178,56.9623,57.1682,1030551.0
2024-02-16 11:10:00,58.31,58.51,58.23,58.51,905927.0,57.178,57.3741,57.0996,57.3741,905927.0
2024-02-16 11:15:00,58.5,58.6,58.46,58.52,945565.0,57.3643,57.4624,57.3251,57.384,945565.0
2024-02-16 11:20:00,58.52,58.67,58.51,58.59,919000.0,57.384,57.531,57.3741,57.4526,919000.0
2024-02-16 11:25:00,58.6,58.61,58.49,58.54,501483.0,57.4624,57.4722,57.3545,57.4036,501483.0
2024-02-16 11:30:00,58.55,58.73,58.54,58.6,985759.0,57.4134,57.5899,57.4036,57.4624,985759.0
2024-02-16 11:35:00,58.59,58.61,58.46,58.54,680173.0,57.4526,57.4722,57.3251,57.4036,680173.0
2024-02-16 11:40:00,58.54,58.72,58.51,58.63,629387.0,57.4036,57.5801,57.3741,57.4918,629387.0
2024-02-16 11:45:00,58.63,58.65,58.39,58.44,594536.0,57.4918,57.5114,57.2565,57.3055,594536.0
2024-02-16 11:50:00,58.44,58.61,58.36,58.58,1022610.0,57.3055,57.4722,57.2271,57.4428,1022610.0
2024-02-16 11:55:00,58.58,58.83,58.54,58.7,836814.0,57.4428,57.6879,57.4036,57.5605,836814.0
2024-02-16 12:00:00,58.68,58.79,58.63,58.77,656378.0,57.5408,57.6487,57.4918,57.6291,656378.0
2024-02-16 12:05:00,58.76,58.76,58.54,58.55,545033.0,57.6193,57.6193,57.4036,57.4134,545033.0
2024-02-16 12:10:00,58.55,58.59,58.45,58.51,451195.0,57.4134,57.4526,57.3153,57.3741,451195.0
2024-02-16 12:15:00,58.51,58.56,58.44,58.48,415734.0,57.3741,57.4232,57.3055,57.3447,415734.0
2024-02-16 12:20:00,58.49,58.65,58.44,58.64,374976.0,57.3545,57.5114,57.3055,57.5016,374976.0
2024-02-16 12:25:00,58.64,58.72,58.55,58.71,410127.0,57.5016,57.5801,57.4134,57.5703,410127.0
2024-02-16 12:30:00,58.71,58.76,58.6,58.64,353125.0,57.5703,57.6193,57.4624,57.5016,353125.0
2024-02-16 12:35:00,58.63,58.67,58.48,58.55,284319.0,57.4918,57.531,57.3447,57.4134,284319.0
2024-02-16 12:40:00,58.55,58.61,58.49,58.53,276408.0,57.4134,57.4722,57.3545,57.3938,276408.0
2024-02-16 12:45:00,58.52,58.64,58.48,58.63,411012.0,57.384,57.5016,57.3447,57.4918,411012.0
2024-02-16 12:50:00,58.63,58.63,58.47,58.54,334445.0,57.4918,57.4918,57.3349,57.4036,334445.0
2024-02-16 12:55:00,58.54,58.54,58.38,58.49,408213.0,57.4036,57.4036,57.2467,57.3545,408213.0
2024-02-16 13:00:00,58.49,58.5,58.16,58.19,797283.0,57.3545,57.3643,57.0309,57.0604,797283.0
2024-02-16 13:05:00,58.18,58.22,58.07,58.17,618728.0,57.0506,57.0898,56.9427,57.0408,618728.0
2024-02-16 13:10:00,58.16,58.19,57.95,58.04,751276.0,57.0309,57.0604,56.825,56.9133,751276.0
2024-02-16 13:15:00,58.04,58.19,57.99,58.01,544441.0,56.9133,57.0604,56.8642,56.8839,544441.0
2024-02-16 13:20:00,58.02,58.3,57.99,58.28,762802.0,56.8937,57.1682,56.8642,57.1486,762802.0
2024-02-16 13:25:00,58.29,58.34,58.2,58.25,573909.0,57.1584,57.2075,57.0702,57.1192,573909.0
2024-02-16 13:30:00,58.25,58.32,58.19,58.29,521014.0,57.1192,57.1878,57.0604,57.1584,521014.0
2024-02-16 13:35:00,58.28,58.4,58.26,58.38,460024.0,57.1486,57.2663,57.129,57.2467,460024.0
2024-02-16 13:40:00,58.39,58.53,58.36,58.52,575027.0,57.2565,57.3938,57.2271,57.384,575027.0
2024-02-16 13:45:00,58.53,58.59,58.47,58.51,437831.0,57.3938,57.4526,57.3349,57.3741,437831.0
2024-02-16 13:50:00,58.51,58.61,58.51,58.58,300371.0,57.3741,57.4722,57.3741,57.4428,300371.0
2024-02-16 13:55:00,58.58,58.68,58.53,58.67,339118.0,57.4428,57.5408,57.3938,57.531,339118.0
2024-02-16 14:00:00,58.67,58.9,58.67,58.81,884678.0,57.531,57.7566,57.531,57.6683,884678.0
2024-02-16 14:05:00,58.81,58.93,58.79,58.88,514066.0,57.6683,57.786,57.6487,57.737,514066.0
2024-02-16 14:10:00,58.88,58.94,58.86,58.87,334398.0,57.737,57.7958,57.7174,57.7272,334398.0
2024-02-16 14:15:00,58.86,58.91,58.8,58.81,460041.0,57.7174,57.7664,57.6585,57.6683,460041.0
2024-02-16 14:20:00,58.82,58.86,58.74,58.8,358575.0,57.6781,57.7174,57.5997,57.6585,358575.0
2024-02-16 14:25:00,58.8,58.87,58.75,58.79,404588.0,57.6585,57.7272,57.6095,57.6487,404588.0
2024-02-16 14:30:00,58.79,58.84,58.64,58.73,437961.0,57.6487,57.6977,57.5016,57.5899,437961.0
2024-02-16 14:35:00,58.73,58.76,58.56,58.61,512743.0,57.5899,57.6193,57.4232,57.4722,512743.0
2024-02-16 14:40:00,58.6,58.67,58.54,58.57,643946.0,57.4624,57.531,57.4036,57.433,643946.0
2024-02-16 14:45:00,58.57,58.57,57.68,57.88,1890562.0,57.433,57.433,56.5603,56.7564,1890562.0
2024-02-16 14:50:00,57.88,57.89,57.62,57.73,874536.0,56.7564,56.7662,56.5014,56.6093,874536.0
2024-02-16 14:55:00,57.74,57.85,57.68,57.83,886844.0,56.6191,56.727,56.5603,56.7074,886844.0
2024-02-16 15:00:00,57.84,57.91,57.66,57.69,689703.0,56.7172,56.7858,56.5407,56.5701,689703.0
2024-02-16 15:05:00,57.68,57.77,57.65,57.71,387274.0,56.5603,56.6485,56.5308,56.5897,387274.0
2024-02-16 15:10:00,57.72,57.76,57.55,57.7,851825.0,56.5995,56.6387,56.4328,56.5799,851825.0
2024-02-16 15:15:00,57.69,57.78,57.6,57.77,725549.0,56.5701,56.6583,56.4818,56.6485,725549.0
2024-02-16 15:20:00,57.77,57.89,57.69,57.84,884084.0,56.6485,56.7662,56.5701,56.7172,884084.0
2024-02-16 15:25:00,57.85,57.88,57.77,57.82,519056.0,56.727,56.7564,56.6485,56.6975,519056.0
2024-02-16 15:30:00,57.81,57.87,57.67,57.79,682754.0,56.6877,56.7466,56.5505,56.6681,682754.0
2024-02-16 15:35:00,57.8,57.81,57.6,57.63,430568.0,56.6779,56.6877,56.4818,56.5112,430568.0
2024-02-16 15:40:00,57.64,57.64,57.41,57.47,1247204.0,56.521,56.521,56.2955,56.3543,1247204.0
2024-02-16 15:45:00,57.46,57.57,57.21,57.25,1165233.0,56.3445,56.4524,56.0994,56.1386,1165233.0
2024-02-16 15:50:00,57.25,57.48,57.16,57.38,1678807.0,56.1386,56.3641,56.0504,56.2661,1678807.0
2024-02-16 15:55:00,57.37,57.46,57.32,57.4,1673329.0,56.2563,56.3445,56.2073,56.2857,1673329.0
2024-02-20 09:30:00,56.58,57.18,56.47,56.78,2504814.0,55.4816,56.07,55.3738,55.6777,2504814.0
2024-02-20 09:35:00,56.78,56.89,56.16,56.26,2210664.0,55.6777,55.7856,55.0698,55.1678,2210664.0
2024-02-20 09:40:00,56.26,56.27,55.58,55.78,3983185.0,55.1678,55.1776,54.501,54.6971,3983185.0
2024-02-20 09:45:00,55.79,55.99,55.68,55.8,1914743.0,54.707,54.9031,54.5991,54.7168,1914743.0
2024-02-20 09:50:00,55.8,55.8,55.43,55.62,2278328.0,54.7168,54.7168,54.3539,54.5403,2278328.0
2024-02-20 09:55:00,55.63,55.81,55.59,55.62,1214220.0,54.5501,54.7266,54.5108,54.5403,1214220.0
2024-02-20 10:00:00,55.62,55.65,55.28,55.39,1926433.0,54.5403,54.5697,54.2069,54.3147,1926433.0
2024-02-20 10:05:00,55.39,55.55,55.32,55.35,1065611.0,54.3147,54.4716,54.2461,54.2755,1065611.0
2024-02-20 10:10:00,55.34,55.42,55.1,55.18,1506071.0,54.2657,54.3441,54.0303,54.1088,1506071.0
2024-02-20 10:15:00,55.18,55.48,55.15,55.3,982044.0,54.1088,54.403,54.0794,54.2265,982044.0
2024-02-20 10:20:00,55.29,55.43,55.15,55.23,880877.0,54.2167,54.3539,54.0794,54.1578,880877.0
2024-02-20 10:25:00,55.23,55.31,55.04,55.09,1199500.0,54.1578,54.2363,53.9715,54.0205,1199500.0
2024-02-20 10:30:00,55.09,55.2,54.83,55.07,2008306.0,54.0205,54.1284,53.7656,54.0009,2008306.0
2024-02-20 10:35:00,55.07,55.18,55.06,55.13,695238.0,54.0009,54.1088,53.9911,54.0598,695238.0
2024-02-20 10:40:00,55.12,55.32,55.12,55.26,963142.0,54.05,54.2461,54.05,54.1872,963142.0
2024-02-20 10:45:00,55.25,55.48,55.24,55.41,1252263.0,54.1774,54.403,54.1676,54.3343,1252263.0
2024-02-20 10:50:00,55.41,55.66,55.37,55.54,1149798.0,54.3343,54.5795,54.2951,54.4618,1149798.0
2024-02-20 10:55:00,55.55,55.76,55.54,55.73,1078063.0,54.4716,54.6775,54.4618,54.6481,1078063.0
2024-02-20 11:00:00,55.74,55.97,55.7,55.85,1233141.0,54.6579,54.8835,54.6187,54.7658,1233141.0
2024-02-20 11:05:00,55.84,55.92,55.64,55.66,1084223.0,54.756,54.8344,54.5599,54.5795,1084223.0
2024-02-20 11:10:00,55.67,55.74,55.57,55.64,697857.0,54.5893,54.6579,54.4912,54.5599,697857.0
2024-02-20 11:15:00,55.65,55.79,55.62,55.65,639846.0,54.5697,54.707,54.5403,54.5697,639846.0
2024-02-20 11:20:00,55.64,55.72,55.55,55.71,568993.0,54.5599,54.6383,54.4716,54.6285,568993.0
2024-02-20 11:25:00,55.71,55.78,55.62,55.72,837824.0,54.6285,54.6971,54.5403,54.6383,837824.0
2024-02-20 11:30:00,55.72,55.72,55.27,55.32,1078253.0,54.6383,54.6383,54.197,54.2461,1078253.0
2024-02-20 11:35:00,55.33,55.45,55.23,55.39,755653.0,54.2559,54.3736,54.1578,54.3147,755653.0
2024-02-20 11:40:00,55.39,55.52,55.35,55.48,472467.0,54.3147,54.4422,54.2755,54.403,472467.0
2024-02-20 11:45:00,55.47,55.54,55.42,55.42,407781.0,54.3932,54.4618,54.3441,54.3441,407781.0
2024-02-20 11:50:00,55.43,55.47,55.24,55.25,664176.0,54.3539,54.3932,54.1676,54.1774,664176.0
2024-02-20 11:55:00,55.25,55.27,55.05,55.06,990771.0,54.1774,54.197,53.9813,53.9911,990771.0
2024-02-20 12:00:00,55.07,55.14,54.89,54.96,905683.0,54.0009,54.0696,53.8244,53.8931,905683.0
2024-02-20 12:05:00,54.95,55.0,54.78,54.8,827996.0,53.8833,53.9323,53.7166,53.7362,827996.0
2024-02-20 12:10:00,54.81,54.94,54.76,54.8,715024.0,53.746,53.8735,53.6969,53.7362,715024.0
2024-02-20 12:15:00,54.81,54.83,54.61,54.68,1112144.0,53.746,53.7656,53.5499,53.6185,1112144.0
2024-02-20 12:20:00,54.68,54.78,54.62,54.65,524002.0,53.6185,53.7166,53.5597,53.5891,524002.0
2024-02-20 12:25:00,54.66,54.76,54.65,54.75,509194.0,53.5989,53.6969,53.5891,53.6871,509194.0
2024-02-20 12:30:00,54.75,54.96,54.73,54.96,786114.0,53.6871,53.8931,53.6675,53.8931,786114.0
2024-02-20 12:35:00,54.96,54.96,54.55,54.57,875756.0,53.8931,53.8931,53.491,53.5106,875756.0
2024-02-20 12:40:00,54.57,55.02,54.56,55.0,946715.0,53.5106,53.9519,53.5008,53.9323,946715.0
2024-02-20 12:45:00,54.99,55.06,54.89,54.9,571764.0,53.9225,53.9911,53.8244,53.8342,571764.0
2024-02-20 12:50:00,54.9,55.12,54.84,55.08,620604.0,53.8342,54.05,53.7754,54.0107,620604.0
2024-02-20 12:55:00,55.09,55.15,54.97,55.05,469151.0,54.0205,54.0794,53.9029,53.9813,469151.0
2024-02-20 13:00:00,55.05,55.11,54.9,54.92,509274.0,53.9813,54.0402,53.8342,53.8538,509274.0
2024-02-20 13:05:00,54.92,55.05,54.87,55.0,479335.0,53.8538,53.9813,53.8048,53.9323,479335.0
2024-02-20 13:10:00,54.99,55.06,54.92,55.03,355271.0,53.9225,53.9911,53.8538,53.9617,355271.0
2024-02-20 13:15:00,55.03,55.12,54.82,55.11,538465.0,53.9617,54.05,53.7558,54.0402,538465.0
2024-02-20 13:20:00,55.11,55.33,55.09,55.25,582703.0,54.0402,54.2559,54.0205,54.1774,582703.0
2024-02-20 13:25:00,55.25,55.26,54.86,54.94,929956.0,54.1774,54.1872,53.795,53.8735,929956.0
2024-02-20 13:30:00,54.94,55.0,54.77,54.91,951575.0,53.8735,53.9323,53.7068,53.844,951575.0
2024-02-20 13:35:00,54.9,54.96,54.83,54.94,360530.0,53.8342,53.8931,53.7656,53.8735,360530.0
2024-02-20 13:40:00,54.93,55.18,54.9,55.13,616466.0,53.8636,54.1088,53.8342,54.0598,616466.0
2024-02-20 13:45:00,55.14,55.21,55.09,55.11,373254.0,54.0696,54.1382,54.0205,54.0402,373254.0
2024-02-20 13:50:00,55.11,55.23,55.06,55.14,403616.0,54.0402,54.1578,53.9911,54.0696,403616.0
2024-02-20 13:55:00,55.14,55.33,55.14,55.32,360632.0,54.0696,54.2559,54.0696,54.2461,360632.0
2024-02-20 14:00:00,55.32,55.37,55.13,55.14,759715.0,54.2461,54.2951,54.0598,54.0696,759715.0
2024-02-20 14:05:00,55.14,55.31,55.13,55.29,424285.0,54.0696,54.2363,54.0598,54.2167,424285.0
2024-02-20 14:10:00,55.29,55.36,55.24,55.27,285382.0,54.2167,54.2853,54.1676,54.197,285382.0
2024-02-20 14:15:00,55.27,55.46,55.06,55.43,946533.0,54.197,54.3834,53.9911,54.3539,946533.0
2024-02-20 14:20:00,55.43,55.43,55.11,55.19,955775.0,54.3539,54.3539,54.0402,54.1186,955775.0
2024-02-20 14:25:00,55.19,55.41,55.09,55.4,668159.0,54.1186,54.3343,54.0205,54.3245,668159.0
2024-02-20 14:30:00,55.4,55.42,55.24,55.26,473993.0,54.3245,54.3441,54.1676,54.1872,473993.0
2024-02-20 14:35:00,55.26,55.41,55.24,55.38,329295.0,54.1872,54.3343,54.1676,54.3049,329295.0
2024-02-20 14:40:00,55.38,55.55,55.36,55.43,653302.0,54.3049,54.4716,54.2853,54.3539,653302.0
2024-02-20 14:45:00,55.42,55.7,55.41,55.69,643770.0,54.3441,54.6187,54.3343,54.6089,643770.0
2024-02-20 14:50:00,55.69,55.74,55.53,55.55,917398.0,54.6089,54.6579,54.452,54.4716,917398.0
2024-02-20 14:55:00,55.55,55.73,55.55,55.68,703255.0,54.4716,54.6481,54.4716,54.5991,703255.0
2024-02-20 15:00:00,55.69,55.73,55.51,55.57,776657.0,54.6089,54.6481,54.4324,54.4912,776657.0
2024-02-20 15:05:00,55.57,55.84,55.56,55.83,581771.0,54.4912,54.756,54.4814,54.7462,581771.0
2024-02-20 15:10:00,55.83,55.9,55.7,55.71,844675.0,54.7462,54.8148,54.6187,54.6285,844675.0
2024-02-20 15:15:00,55.72,55.85,55.66,55.71,659707.0,54.6383,54.7658,54.5795,54.6285,659707.0
2024-02-20 15:20:00,55.72,55.84,55.63,55.7,659522.0,54.6383,54.756,54.5501,54.6187,659522.0
2024-02-20 15:25:00,55.7,55.9,55.68,55.84,792760.0,54.6187,54.8148,54.5991,54.756,792760.0
2024-02-20 15:30:00,55.84,55.88,55.3,55.4,1816374.0,54.756,54.7952,54.2265,54.3245,1816374.0
2024-02-20 15:35:00,55.39,55.63,55.29,55.49,1118946.0,54.3147,54.5501,54.2167,54.4128,1118946.0
2024-02-20 15:40:00,55.49,55.69,55.47,55.68,825775.0,54.4128,54.6089,54.3932,54.5991,825775.0
2024-02-20 15:45:00,55.68,55.87,55.67,55.79,974708.0,54.5991,54.7854,54.5893,54.707,974708.0
2024-02-20 15:50:00,55.79,55.94,55.7,55.83,1196261.0,54.707,54.854,54.6187,54.7462,1196261.0
2024-02-20 15:55:00,55.82,56.09,55.75,56.08,1931165.0,54.7364,55.0011,54.6677,54.9913,1931165.0
2024-02-21 09:30:00,54.97,55.13,54.68,55.04,2222740.0,53.9029,54.0598,53.6185,53.9715,2222740.0
2024-02-21 09:35:00,55.04,55.13,54.88,55.02,1061278.0,53.9715,54.0598,53.8146,53.9519,1061278.0
2024-02-21 09:40:00,55.02,55.07,54.6,54.71,1297149.0,53.9519,54.0009,53.5401,53.6479,1297149.0
2024-02-21 09:45:00,54.71,54.81,54.53,54.66,1300966.0,53.6479,53.746,53.4714,53.5989,1300966.0
2024-02-21 09:50:00,54.66,54.78,54.54,54.73,1071787.0,53.5989,53.7166,53.4812,53.6675,1071787.0
2024-02-21 09:55:00,54.73,54.96,54.69,54.77,849152.0,53.6675,53.8931,53.6283,53.7068,849152.0
2024-02-21 10:00:00,54.77,55.26,54.67,55.23,1397870.0,53.7068,54.1872,53.6087,54.1578,1397870.0
2024-02-21 10:05:00,55.24,55.24,54.94,55.06,1079377.0,54.1676,54.1676,53.8735,53.9911,1079377.0
2024-02-21 10:10:00,55.05,55.13,54.96,54.98,621683.0,53.9813,54.0598,53.8931,53.9127,621683.0
2024-02-21 10:15:00,54.98,55.19,54.94,55.0,744946.0,53.9127,54.1186,53.8735,53.9323,744946.0
2024-02-21 10:20:00,55.0,55.14,54.93,55.03,677317.0,53.9323,54.0696,53.8636,53.9617,677317.0
2024-02-21 10:25:00,55.04,55.07,54.75,54.78,1192548.0,53.9715,54.0009,53.6871,53.7166,1192548.0
2024-02-21 10:30:00,54.77,54.87,54.59,54.75,1236278.0,53.7068,53.8048,53.5302,53.6871,1236278.0
2024-02-21 10:35:00,54.74,54.89,54.68,54.77,862697.0,53.6773,53.8244,53.6185,53.7068,862697.0
2024-02-21 10:40:00,54.77,54.89,54.62,54.7,784675.0,53.7068,53.8244,53.5597,53.6381,784675.0
2024-02-21 10:45:00,54.69,54.89,54.6,54.85,764360.0,53.6283,53.8244,53.5401,53.7852,764360.0
2024-02-21 10:50:00,54.85,54.86,54.7,54.8,628176.0,53.7852,53.795,53.6381,53.7362,628176.0
2024-02-21 10:55:00,54.8,54.87,54.71,54.72,340746.0,53.7362,53.8048,53.6479,53.6577,340746.0
2024-02-21 11:00:00,54.73,54.92,54.71,54.79,887726.0,53.6675,53.8538,53.6479,53.7264,887726.0
2024-02-21 11:05:00,54.78,55.06,54.71,54.98,753517.0,53.7166,53.9911,53.6479,53.9127,753517.0
2024-02-21 11:10:00,54.98,55.18,54.95,55.16,951982.0,53.9127,54.1088,53.8833,54.0892,951982.0
2024-02-21 11:15:00,55.17,55.2,54.97,55.09,760218.0,54.099,54.1284,53.9029,54.0205,760218.0
2024-02-21 11:20:00,55.09,55.14,55.02,55.05,319351.0,54.0205,54.0696,53.9519,53.9813,319351.0
2024-02-21 11:25:00,55.05,55.08,54.89,54.93,617291.0,53.9813,54.0107,53.8244,53.8636,617291.0
2024-02-21 11:30:00,54.93,55.01,54.84,54.9,744247.0,53.8636,53.9421,53.7754,53.8342,744247.0
2024-02-21 11:35:00,54.92,55.01,54.8,54.89,736308.0,53.8538,53.9421,53.7362,53.8244,736308.0
2024-02-21 11:40:00,54.89,54.92,54.8,54.87,468094.0,53.8244,53.8538,53.7362,53.8048,468094.0
2024-02-21 11:45:00,54.88,54.97,54.78,54.94,425405.0,53.8146,53.9029,53.7166,53.8735,425405.0
2024-02-21 11:50:00,54.95,55.11,54.94,55.08,437209.0,53.8833,54.0402,53.8735,54.0107,437209.0
2024-02-21 11:55:00,55.09,55.15,55.05,55.08,393175.0,54.0205,54.0794,53.9813,54.0107,393175.0
2024-02-21 12:00:00,55.08,55.1,54.85,54.86,758474.0,54.0107,54.0303,53.7852,53.795,758474.0
2024-02-21 12:05:00,54.86,54.86,54.57,54.63,1238958.0,53.795,53.795,53.5106,53.5695,1238958.0
2024-02-21 12:10:00,54.64,54.65,54.42,54.53,1378538.0,53.5793,53.5891,53.3635,53.4714,1378538.0
2024-02-21 12:15:00,54.53,54.6,54.44,54.57,677832.0,53.4714,53.5401,53.3832,53.5106,677832.0
2024-02-21 12:20:00,54.56,54.63,54.46,54.55,508250.0,53.5008,53.5695,53.4028,53.491,508250.0
2024-02-21 12:25:00,54.54,54.58,54.47,54.52,457053.0,53.4812,53.5204,53.4126,53.4616,457053.0
2024-02-21 12:30:00,54.51,54.6,54.49,54.52,439054.0,53.4518,53.5401,53.4322,53.4616,439054.0
2024-02-21 12:35:00,54.51,54.65,54.47,54.63,404194.0,53.4518,53.5891,53.4126,53.5695,404194.0
2024-02-21 12:40:00,54.62,54.65,54.41,54.49,633471.0,53.5597,53.5891,53.3537,53.4322,633471.0
2024-02-21 12:45:00,54.5,54.68,54.49,54.66,476928.0,53.442,53.6185,53.4322,53.5989,476928.0
2024-02-21 12:50:00,54.65,54.77,54.65,54.76,463937.0,53.5891,53.7068,53.5891,53.6969,463937.0
2024-02-21 12:55:00,54.76,54.86,54.7,54.82,688886.0,53.6969,53.795,53.6381,53.7558,688886.0
2024-02-21 13:00:00,54.81,54.84,54.34,54.57,1673208.0,53.746,53.7754,53.2851,53.5106,1673208.0
2024-02-21 13:05:00,54.56,54.67,54.47,54.66,837486.0,53.5008,53.6087,53.4126,53.5989,837486.0
2024-02-21 13:10:00,54.65,54.82,54.64,54.73,493426.0,53.5891,53.7558,53.5793,53.6675,493426.0
2024-02-21 13:15:00,54.74,54.89,54.74,54.79,495608.0,53.6773,53.8244,53.6773,53.7264,495608.0
2024-02-21 13:20:00,54.8,54.81,54.68,54.73,540725.0,53.7362,53.746,53.6185,53.6675,540725.0
2024-02-21 13:25:00,54.74,54.74,54.57,54.6,569409.0,53.6773,53.6773,53.5106,53.5401,569409.0
2024-02-21 13:30:00,54.61,54.7,54.52,54.6,549862.0,53.5499,53.6381,53.4616,53.5401,549862.0
2024-02-21 13:35:00,54.6,54.73,54.59,54.66,335979.0,53.5401,53.6675,53.5302,53.5989,335979.0
2024-02-21 13:40:00,54.65,54.69,54.56,54.66,324011.0,53.5891,53.6283,53.5008,53.5989,324011.0
2024-02-21 13:45:00,54.65,54.73,54.58,54.66,449434.0,53.5891,53.6675,53.5204,53.5989,449434.0
2024-02-21 13:50:00,54.66,54.69,54.55,54.56,297788.0,53.5989,53.6283,53.491,53.5008,297788.0
2024-02-21 13:55:00,54.57,54.65,54.52,54.57,236820.0,53.5106,53.5891,53.4616,53.5106,236820.0
2024-02-21 14:00:00,54.58,54.9,54.29,54.69,2057994.0,53.5204,53.8342,53.2361,53.6283,2057994.0
2024-02-21 14:05:00,54.69,54.8,54.61,54.75,834529.0,53.6283,53.7362,53.5499,53.6871,834529.0
2024-02-21 14:10:00,54.74,54.8,54.62,54.64,760236.0,53.6773,53.7362,53.5597,53.5793,760236.0
2024-02-21 14:15:00,54.63,54.74,54.47,54.51,975756.0,53.5695,53.6773,53.4126,53.4518,975756.0
2024-02-21 14:20:00,54.51,54.61,54.18,54.19,1097178.0,53.4518,53.5499,53.1282,53.138,1097178.0
2024-02-21 14:25:00,54.19,54.23,54.01,54.18,1351369.0,53.138,53.1772,52.9615,53.1282,1351369.0
2024-02-21 14:30:00,54.17,54.25,54.1,54.13,551449.0,53.1184,53.1968,53.0498,53.0792,551449.0
2024-02-21 14:35:00,54.12,54.17,53.91,54.03,1151956.0,53.0694,53.1184,52.8634,52.9811,1151956.0
2024-02-21 14:40:00,54.02,54.03,53.82,53.85,825893.0,52.9713,52.9811,52.7752,52.8046,825893.0
2024-02-21 14:45:00,53.86,54.02,53.82,54.01,886992.0,52.8144,52.9713,52.7752,52.9615,886992.0
2024-02-21 14:50:00,54.01,54.07,53.97,54.05,676795.0,52.9615,53.0203,52.9223,53.0007,676795.0
2024-02-21 14:55:00,54.05,54.2,54.03,54.13,760131.0,53.0007,53.1478,52.9811,53.0792,760131.0
2024-02-21 15:00:00,54.13,54.19,54.01,54.02,814511.0,53.0792,53.138,52.9615,52.9713,814511.0
2024-02-21 15:05:00,54.03,54.08,53.95,53.97,810986.0,52.9811,53.0301,52.9027,52.9223,810986.0
2024-02-21 15:10:00,53.98,54.08,53.91,54.05,614449.0,52.9321,53.0301,52.8634,53.0007,614449.0
2024-02-21 15:15:00,54.05,54.2,53.96,54.06,840599.0,53.0007,53.1478,52.9125,53.0105,840599.0
2024-02-21 15:20:00,54.07,54.11,53.91,54.1,685122.0,53.0203,53.0596,52.8634,53.0498,685122.0
2024-02-21 15:25:00,54.09,54.3,54.07,54.27,783695.0,53.04,53.2459,53.0203,53.2165,783695.0
2024-02-21 15:30:00,54.27,54.57,54.26,54.54,1068396.0,53.2165,53.5106,53.2067,53.4812,1068396.0
2024-02-21 15:35:00,54.54,54.96,54.52,54.9,1261916.0,53.4812,53.8931,53.4616,53.8342,1261916.0
2024-02-21 15:40:00,54.9,55.1,54.88,54.97,1074387.0,53.8342,54.0303,53.8146,53.9029,1074387.0
2024-02-21 15:45:00,54.96,55.06,54.88,55.04,969398.0,53.8931,53.9911,53.8146,53.9715,969398.0
2024-02-21 15:50:00,55.04,55.25,55.0,55.19,1706267.0,53.9715,54.1774,53.9323,54.1186,1706267.0
2024-02-21 15:55:00,55.19,55.42,55.19,55.38,2289133.0,54.1186,54.3441,54.1186,54.3049,2289133.0
2024-02-22 09:30:00,58.78,59.0,58.49,58.54,5323647.0,57.6389,57.8546,57.3545,57.4036,5323647.0
2024-02-22 09:35:00,58.54,58.76,58.5,58.75,2528912.0,57.4036,57.6193,57.3643,57.6095,2528912.0
2024-02-22 09:40:00,58.76,58.9,58.68,58.83,2491393.0,57.6193,57.7566,57.5408,57.6879,2491393.0
2024-02-22 09:45:00,58.84,59.3,58.84,59.26,3488703.0,57.6977,58.1488,57.6977,58.1096,3488703.0
2024-02-22 09:50:00,59.27,59.5,58.75,58.84,3076232.0,58.1194,58.3449,57.6095,57.6977,3076232.0
2024-02-22 09:55:00,58.85,59.05,58.85,59.04,1833945.0,57.7075,57.9037,57.7075,57.8939,1833945.0
2024-02-22 10:00:00,59.05,59.21,58.82,58.91,1991071.0,57.9037,58.0606,57.6781,57.7664,1991071.0
2024-02-22 10:05:00,58.92,59.31,58.88,59.18,1571431.0,57.7762,58.1586,57.737,58.0311,1571431.0
2024-02-22 10:10:00,59.18,59.32,59.04,59.18,1301305.0,58.0311,58.1684,57.8939,58.0311,1301305.0
2024-02-22 10:15:00,59.17,59.31,59.06,59.12,1141639.0,58.0213,58.1586,57.9135,57.9723,1141639.0
2024-02-22 10:20:00,59.12,59.2,59.0,59.12,1045565.0,57.9723,58.0508,57.8546,57.9723,1045565.0
2024-02-22 10:25:00,59.13,59.38,59.02,59.37,1032210.0,57.9821,58.2273,57.8742,58.2175,1032210.0
2024-02-22 10:30:00,59.38,59.48,59.31,59.48,1085925.0,58.2273,58.3253,58.1586,58.3253,1085925.0
2024-02-22 10:35:00,59.48,59.54,59.19,59.23,1518488.0,58.3253,58.3842,58.0409,58.0802,1518488.0
2024-02-22 10:40:00,59.24,59.32,59.12,59.16,762813.0,58.09,58.1684,57.9723,58.0115,762813.0
2024-02-22 10:45:00,59.15,59.16,58.8,58.84,1423612.0,58.0017,58.0115,57.6585,57.6977,1423612.0
2024-02-22 10:50:00,58.84,59.02,58.8,58.91,898856.0,57.6977,57.8742,57.6585,57.7664,898856.0
2024-02-22 10:55:00,58.91,59.01,58.86,58.95,746152.0,57.7664,57.8644,57.7174,57.8056,746152.0
2024-02-22 11:00:00,58.96,59.03,58.89,59.0,755599.0,57.8154,57.8841,57.7468,57.8546,755599.0
2024-02-22 11:05:00,59.0,59.24,58.98,59.12,925450.0,57.8546,58.09,57.835,57.9723,925450.0
2024-02-22 11:10:00,59.12,59.39,59.11,59.34,873747.0,57.9723,58.2371,57.9625,58.188,873747.0
2024-02-22 11:15:00,59.34,59.54,59.28,59.5,1186697.0,58.188,58.3842,58.1292,58.3449,1186697.0
2024-02-22 11:20:00,59.51,59.54,59.37,59.52,746482.0,58.3547,58.3842,58.2175,58.3645,746482.0
2024-02-22 11:25:00,59.53,59.53,59.33,59.35,643712.0,58.3743,58.3743,58.1782,58.1978,643712.0
2024-02-22 11:30:00,59.36,59.54,59.35,59.52,566399.0,58.2076,58.3842,58.1978,58.3645,566399.0
2024-02-22 11:35:00,59.52,59.59,59.38,59.5,815739.0,58.3645,58.4332,58.2273,58.3449,815739.0
2024-02-22 11:40:00,59.51,59.58,59.42,59.52,668298.0,58.3547,58.4234,58.2665,58.3645,668298.0
2024-02-22 11:45:00,59.52,59.55,59.22,59.35,1070697.0,58.3645,58.394,58.0704,58.1978,1070697.0
2024-02-22 11:50:00,59.36,59.39,59.25,59.32,622410.0,58.2076,58.2371,58.0998,58.1684,622410.0
2024-02-22 11:55:00,59.32,59.37,59.26,59.33,532409.0,58.1684,58.2175,58.1096,58.1782,532409.0
2024-02-22 12:00:00,59.33,59.44,59.17,59.42,826979.0,58.1782,58.2861,58.0213,58.2665,826979.0
2024-02-22 12:05:00,59.41,59.54,59.39,59.53,638281.0,58.2567,58.3842,58.2371,58.3743,638281.0
2024-02-22 12:10:00,59.53,59.57,59.44,59.47,387067.0,58.3743,58.4136,58.2861,58.3155,387067.0
2024-02-22 12:15:00,59.47,59.59,59.38,59.58,509640.0,58.3155,58.4332,58.2273,58.4234,509640.0
2024-02-22 12:20:00,59.57,59.69,59.56,59.67,858785.0,58.4136,58.5312,58.4038,58.5116,858785.0
2024-02-22 12:25:00,59.67,59.7,59.56,59.67,523514.0,58.5116,58.541,58.4038,58.5116,523514.0
2024-02-22 12:30:00,59.68,59.75,59.66,59.73,509801.0,58.5214,58.5901,58.5018,58.5705,509801.0
2024-02-22 12:35:00,59.74,59.75,59.65,59.67,409412.0,58.5803,58.5901,58.492,58.5116,409412.0
2024-02-22 12:40:00,59.67,59.68,59.51,59.64,516097.0,58.5116,58.5214,58.3547,58.4822,516097.0
2024-02-22 12:45:00,59.65,59.73,59.63,59.7,419796.0,58.492,58.5705,58.4724,58.541,419796.0
2024-02-22 12:50:00,59.71,59.87,59.7,59.86,645301.0,58.5509,58.7077,58.541,58.6979,645301.0
2024-02-22 12:55:00,59.86,59.96,59.81,59.95,640730.0,58.6979,58.796,58.6489,58.7862,640730.0
2024-02-22 13:00:00,59.95,59.96,59.85,59.94,565144.0,58.7862,58.796,58.6881,58.7764,565144.0
2024-02-22 13:05:00,59.95,60.0,59.89,59.99,771950.0,58.7862,58.8352,58.7274,58.8254,771950.0
2024-02-22 13:10:00,59.98,59.99,59.8,59.85,756257.0,58.8156,58.8254,58.6391,58.6881,756257.0
2024-02-22 13:15:00,59.85,60.0,59.84,59.94,445377.0,58.6881,58.8352,58.6783,58.7764,445377.0
2024-02-22 13:20:00,59.95,59.98,59.88,59.91,303829.0,58.7862,58.8156,58.7176,58.747,303829.0
2024-02-22 13:25:00,59.9,60.05,59.87,59.99,813075.0,58.7372,58.8843,58.7077,58.8254,813075.0
2024-02-22 13:30:00,60.0,60.1,59.94,60.08,576509.0,58.8352,58.9333,58.7764,58.9137,576509.0
2024-02-22 13:35:00,60.08,60.13,60.04,60.12,627818.0,58.9137,58.9627,58.8744,58.9529,627818.0
2024-02-22 13:40:00,60.12,60.2,60.1,60.2,631115.0,58.9529,59.0313,58.9333,59.0313,631115.0
2024-02-22 13:45:00,60.21,60.28,60.19,60.23,600818.0,59.0411,59.1098,59.0215,59.0608,600818.0
2024-02-22 13:50:00,60.22,60.25,60.14,60.25,539159.0,59.051,59.0804,58.9725,59.0804,539159.0
2024-02-22 13:55:00,60.25,60.3,60.23,60.28,472206.0,59.0804,59.1294,59.0608,59.1098,472206.0
2024-02-22 14:00:00,60.27,60.39,60.24,60.32,566156.0,59.1,59.2177,59.0706,59.149,566156.0
2024-02-22 14:05:00,60.33,60.38,60.26,60.28,493819.0,59.1588,59.2078,59.0902,59.1098,493819.0
2024-02-22 14:10:00,60.29,60.46,60.27,60.43,612537.0,59.1196,59.2863,59.1,59.2569,612537.0
2024-02-22 14:15:00,60.43,60.48,60.4,60.42,399154.0,59.2569,59.3059,59.2275,59.2471,399154.0
2024-02-22 14:20:00,60.42,60.58,60.41,60.57,778662.0,59.2471,59.404,59.2373,59.3942,778662.0
2024-02-22 14:25:00,60.56,60.6,60.51,60.58,496346.0,59.3844,59.4236,59.3353,59.404,496346.0
2024-02-22 14:30:00,60.58,60.59,60.31,60.38,1132738.0,59.404,59.4138,59.1392,59.2078,1132738.0
2024-02-22 14:35:00,60.37,60.46,60.34,60.37,692406.0,59.198,59.2863,59.1686,59.198,692406.0
2024-02-22 14:40:00,60.37,60.43,60.26,60.41,731042.0,59.198,59.2569,59.0902,59.2373,731042.0
2024-02-22 14:45:00,60.4,60.43,60.3,60.33,635110.0,59.2275,59.2569,59.1294,59.1588,635110.0
2024-02-22 14:50:00,60.34,60.37,60.27,60.35,473034.0,59.1686,59.198,59.1,59.1784,473034.0
2024-02-22 14:55:00,60.35,60.38,60.1,60.26,1338522.0,59.1784,59.2078,58.9333,59.0902,1338522.0
2024-02-22 15:00:00,60.25,60.44,60.16,60.42,915115.0,59.0804,59.2667,58.9921,59.2471,915115.0
2024-02-22 15:05:00,60.42,60.51,60.35,60.37,865535.0,59.2471,59.3353,59.1784,59.198,865535.0
2024-02-22 15:10:00,60.37,60.46,60.32,60.41,797440.0,59.198,59.2863,59.149,59.2373,797440.0
2024-02-22 15:15:00,60.4,60.51,60.38,60.51,786148.0,59.2275,59.3353,59.2078,59.3353,786148.0
2024-02-22 15:20:00,60.51,60.55,60.41,60.46,635298.0,59.3353,59.3745,59.2373,59.2863,635298.0
2024-02-22 15:25:00,60.46,60.5,60.31,60.33,626476.0,59.2863,59.3255,59.1392,59.1588,626476.0
2024-02-22 15:30:00,60.34,60.36,60.18,60.28,847735.0,59.1686,59.1882,59.0117,59.1098,847735.0
2024-02-22 15:35:00,60.29,60.5,60.25,60.48,879943.0,59.1196,59.3255,59.0804,59.3059,879943.0
2024-02-22 15:40:00,60.48,60.58,60.37,60.37,1107721.0,59.3059,59.404,59.198,59.198,1107721.0
2024-02-22 15:45:00,60.37,60.42,60.32,60.38,921908.0,59.198,59.2471,59.149,59.2078,921908.0
2024-02-22 15:50:00,60.38,60.43,60.28,60.33,1522232.0,59.2078,59.2569,59.1098,59.1588,1522232.0
2024-02-22 15:55:00,60.33,60.49,60.18,60.21,2605828.0,59.1588,59.3157,59.0117,59.0411,2605828.0
2024-02-23 09:30:00,60.83,61.18,60.74,61.13,2795376.0,59.6491,59.9923,59.5609,59.9433,2795376.0
2024-02-23 09:35:00,61.13,61.22,61.02,61.05,1541357.0,59.9433,60.0315,59.8354,59.8648,1541357.0
2024-02-23 09:40:00,61.05,61.17,60.92,61.17,1349960.0,59.8648,59.9825,59.7374,59.9825,1349960.0
2024-02-23 09:45:00,61.17,61.2,60.83,60.86,1179998.0,59.9825,60.0119,59.6491,59.6785,1179998.0
2024-02-23 09:50:00,60.86,60.99,60.79,60.96,1080675.0,59.6785,59.806,59.6099,59.7766,1080675.0
2024-02-23 09:55:00,60.97,60.99,60.37,60.56,1903639.0,59.7864,59.806,59.198,59.3844,1903639.0
2024-02-23 10:00:00,60.57,60.69,60.31,60.67,1402625.0,59.3942,59.5118,59.1392,59.4922,1402625.0
2024-02-23 10:05:00,60.66,60.67,60.44,60.46,816251.0,59.4824,59.4922,59.2667,59.2863,816251.0
2024-02-23 10:10:00,60.46,60.64,60.36,60.59,1380815.0,59.2863,59.4628,59.1882,59.4138,1380815.0
2024-02-23 10:15:00,60.6,60.67,60.4,60.5,950277.0,59.4236,59.4922,59.2275,59.3255,950277.0
2024-02-23 10:20:00,60.5,60.6,60.2,60.4,1456763.0,59.3255,59.4236,59.0313,59.2275,1456763.0
2024-02-23 10:25:00,60.4,60.55,60.23,60.25,946159.0,59.2275,59.3745,59.0608,59.0804,946159.0
2024-02-23 10:30:00,60.26,60.46,60.13,60.35,1083198.0,59.0902,59.2863,58.9627,59.1784,1083198.0
2024-02-23 10:35:00,60.35,60.45,60.2,60.44,699668.0,59.1784,59.2765,59.0313,59.2667,699668.0
2024-02-23 10:40:00,60.43,60.49,59.98,60.04,1481261.0,59.2569,59.3157,58.8156,58.8744,1481261.0
2024-02-23 10:45:00,60.05,60.21,60.03,60.11,795882.0,58.8843,59.0411,58.8646,58.9431,795882.0
2024-02-23 10:50:00,60.11,60.31,60.09,60.17,744288.0,58.9431,59.1392,58.9235,59.0019,744288.0
2024-02-23 10:55:00,60.17,60.23,59.9,59.94,983839.0,59.0019,59.0608,58.7372,58.7764,983839.0
2024-02-23 11:00:00,59.94,60.02,59.35,59.4,2264315.0,58.7764,58.8548,58.1978,58.2469,2264315.0
2024-02-23 11:05:00,59.4,59.58,59.35,59.43,1785339.0,58.2469,58.4234,58.1978,58.2763,1785339.0
2024-02-23 11:10:00,59.43,59.54,59.22,59.42,1182909.0,58.2763,58.3842,58.0704,58.2665,1182909.0
2024-02-23 11:15:00,59.42,59.62,59.35,59.51,1277560.0,58.2665,58.4626,58.1978,58.3547,1277560.0
2024-02-23 11:20:00,59.5,59.71,59.49,59.65,1070910.0,58.3449,58.5509,58.3351,58.492,1070910.0
2024-02-23 11:25:00,59.66,59.88,59.64,59.84,1089491.0,58.5018,58.7176,58.4822,58.6783,1089491.0
2024-02-23 11:30:00,59.84,59.93,59.63,59.91,1201693.0,58.6783,58.7666,58.4724,58.747,1201693.0
2024-02-23 11:35:00,59.91,59.95,59.81,59.93,789153.0,58.747,58.7862,58.6489,58.7666,789153.0
2024-02-23 11:40:00,59.93,59.95,59.77,59.89,869118.0,58.7666,58.7862,58.6097,58.7274,869118.0
2024-02-23 11:45:00,59.89,59.89,59.76,59.78,459960.0,58.7274,58.7274,58.5999,58.6195,459960.0
2024-02-23 11:50:00,59.78,59.98,59.73,59.95,508535.0,58.6195,58.8156,58.5705,58.7862,508535.0
2024-02-23 11:55:00,59.94,60.14,59.94,60.14,1012504.0,58.7764,58.9725,58.7764,58.9725,1012504.0
2024-02-23 12:00:00,60.13,60.27,60.08,60.21,728088.0,58.9627,59.1,58.9137,59.0411,728088.0
2024-02-23 12:05:00,60.21,60.32,60.13,60.27,833690.0,59.0411,59.149,58.9627,59.1,833690.0
2024-02-23 12:10:00,60.27,60.4,60.2,60.24,694016.0,59.1,59.2275,59.0313,59.0706,694016.0
2024-02-23 12:15:00,60.24,60.27,60.01,60.12,770307.0,59.0706,59.1,58.845,58.9529,770307.0
2024-02-23 12:20:00,60.11,60.21,60.1,60.13,402095.0,58.9431,59.0411,58.9333,58.9627,402095.0
2024-02-23 12:25:00,60.14,60.15,59.84,59.96,709604.0,58.9725,58.9823,58.6783,58.796,709604.0
2024-02-23 12:30:00,59.97,59.98,59.71,59.96,789439.0,58.8058,58.8156,58.5509,58.796,789439.0
2024-02-23 12:35:00,59.97,60.16,59.92,60.14,685493.0,58.8058,58.9921,58.7568,58.9725,685493.0
2024-02-23 12:40:00,60.13,60.15,59.84,60.04,718702.0,58.9627,58.9823,58.6783,58.8744,718702.0
2024-02-23 12:45:00,60.05,60.16,60.0,60.13,364562.0,58.8843,58.9921,58.8352,58.9627,364562.0
2024-02-23 12:50:00,60.13,60.2,60.02,60.15,449874.0,58.9627,59.0313,58.8548,58.9823,449874.0
2024-02-23 12:55:00,60.15,60.2,60.04,60.2,492978.0,58.9823,59.0313,58.8744,59.0313,492978.0
2024-02-23 13:00:00,60.19,60.21,60.07,60.15,444982.0,59.0215,59.0411,58.9039,58.9823,444982.0
2024-02-23 13:05:00,60.15,60.27,60.14,60.15,508565.0,58.9823,59.1,58.9725,58.9823,508565.0
2024-02-23 13:10:00,60.15,60.3,60.15,60.25,447198.0,58.9823,59.1294,58.9823,59.0804,447198.0
2024-02-23 13:15:00,60.25,60.35,60.21,60.34,367016.0,59.0804,59.1784,59.0411,59.1686,367016.0
2024-02-23 13:20:00,60.34,60.38,60.29,60.34,352014.0,59.1686,59.2078,59.1196,59.1686,352014.0
2024-02-23 13:25:00,60.34,60.34,60.26,60.3,324542.0,59.1686,59.1686,59.0902,59.1294,324542.0
2024-02-23 13:30:00,60.29,60.35,60.13,60.34,609703.0,59.1196,59.1784,58.9627,59.1686,609703.0
2024-02-23 13:35:00,60.34,60.35,60.17,60.22,284229.0,59.1686,59.1784,59.0019,59.051,284229.0
2024-02-23 13:40:00,60.22,60.29,60.08,60.15,345381.0,59.051,59.1196,58.9137,58.9823,345381.0
2024-02-23 13:45:00,60.15,60.25,60.09,60.21,390818.0,58.9823,59.0804,58.9235,59.0411,390818.0
2024-02-23 13:50:00,60.21,60.23,60.03,60.11,385540.0,59.0411,59.0608,58.8646,58.9431,385540.0
2024-02-23 13:55:00,60.11,60.16,60.06,60.13,235741.0,58.9431,58.9921,58.8941,58.9627,235741.0
2024-02-23 14:00:00,60.13,60.15,59.87,59.93,553547.0,58.9627,58.9823,58.7077,58.7666,553547.0
2024-02-23 14:05:00,59.94,60.11,59.92,59.96,643149.0,58.7764,58.9431,58.7568,58.796,643149.0
2024-02-23 14:10:00,59.96,59.97,59.8,59.85,507778.0,58.796,58.8058,58.6391,58.6881,507778.0
2024-02-23 14:15:00,59.84,59.95,59.77,59.82,498347.0,58.6783,58.7862,58.6097,58.6587,498347.0
2024-02-23 14:20:00,59.81,59.9,59.68,59.71,512191.0,58.6489,58.7372,58.5214,58.5509,512191.0
2024-02-23 14:25:00,59.71,59.8,59.65,59.73,426011.0,58.5509,58.6391,58.492,58.5705,426011.0
2024-02-23 14:30:00,59.73,59.93,59.69,59.92,682253.0,58.5705,58.7666,58.5312,58.7568,682253.0
2024-02-23 14:35:00,59.92,60.01,59.81,59.98,530724.0,58.7568,58.845,58.6489,58.8156,530724.0
2024-02-23 14:40:00,59.98,60.0,59.8,59.88,399536.0,58.8156,58.8352,58.6391,58.7176,399536.0
2024-02-23 14:45:00,59.89,59.93,59.82,59.88,324690.0,58.7274,58.7666,58.6587,58.7176,324690.0
2024-02-23 14:50:00,59.88,59.99,59.8,59.92,446254.0,58.7176,58.8254,58.6391,58.7568,446254.0
2024-02-23 14:55:00,59.91,59.95,59.86,59.91,320995.0,58.747,58.7862,58.6979,58.747,320995.0
2024-02-23 15:00:00,59.91,59.97,59.83,59.92,355152.0,58.747,58.8058,58.6685,58.7568,355152.0
2024-02-23 15:05:00,59.92,59.93,59.61,59.65,658247.0,58.7568,58.7666,58.4528,58.492,658247.0
2024-02-23 15:10:00,59.64,59.67,59.52,59.55,628918.0,58.4822,58.5116,58.3645,58.394,628918.0
2024-02-23 15:15:00,59.56,59.76,59.53,59.69,556620.0,58.4038,58.5999,58.3743,58.5312,556620.0
2024-02-23 15:20:00,59.7,59.72,59.62,59.65,277202.0,58.541,58.5607,58.4626,58.492,277202.0
2024-02-23 15:25:00,59.65,59.7,59.44,59.49,635157.0,58.492,58.541,58.2861,58.3351,635157.0
2024-02-23 15:30:00,59.48,59.6,59.41,59.57,636581.0,58.3253,58.443,58.2567,58.4136,636581.0
2024-02-23 15:35:00,59.57,59.79,59.5,59.72,744731.0,58.4136,58.6293,58.3449,58.5607,744731.0
2024-02-23 15:40:00,59.71,59.79,59.68,59.73,476724.0,58.5509,58.6293,58.5214,58.5705,476724.0
2024-02-23 15:45:00,59.73,59.87,59.68,59.84,764802.0,58.5705,58.7077,58.5214,58.6783,764802.0
2024-02-23 15:50:00,59.84,59.93,59.78,59.85,1432695.0,58.6783,58.7666,58.6195,58.6881,1432695.0
2024-02-23 15:55:00,59.85,59.85,59.61,59.62,1438200.0,58.6881,58.6881,58.4528,58.4626,1438200.0
2024-02-26 09:30:00,59.94,60.28,59.87,59.93,2751171.0,58.7764,59.1098,58.7077,58.7666,2751171.0
2024-02-26 09:35:00,59.94,60.11,59.85,60.02,1316721.0,58.7764,58.9431,58.6881,58.8548,1316721.0
2024-02-26 09:40:00,60.03,60.1,59.68,59.7,1376096.0,58.8646,58.9333,58.5214,58.541,1376096.0
2024-02-26 09:45:00,59.7,59.82,59.43,59.73,1449972.0,58.541,58.6587,58.2763,58.5705,1449972.0
2024-02-26 09:50:00,59.72,59.8,59.57,59.75,1097872.0,58.5607,58.6391,58.4136,58.5901,1097872.0
2024-02-26 09:55:00,59.75,59.78,59.53,59.62,806917.0,58.5901,58.6195,58.3743,58.4626,806917.0
2024-02-26 10:00:00,59.62,59.74,59.47,59.72,1082065.0,58.4626,58.5803,58.3155,58.5607,1082065.0
2024-02-26 10:05:00,59.74,59.93,59.72,59.84,985838.0,58.5803,58.7666,58.5607,58.6783,985838.0
2024-02-26 10:10:00,59.84,59.93,59.69,59.75,874076.0,58.6783,58.7666,58.5312,58.5901,874076.0
2024-02-26 10:15:00,59.74,60.03,59.69,60.02,830107.0,58.5803,58.8646,58.5312,58.8548,830107.0
2024-02-26 10:20:00,60.01,60.11,59.92,60.0,842221.0,58.845,58.9431,58.7568,58.8352,842221.0
2024-02-26 10:25:00,60.0,60.18,59.94,59.98,897798.0,58.8352,59.0117,58.7764,58.8156,897798.0
2024-02-26 10:30:00,59.98,60.12,59.84,60.11,888875.0,58.8156,58.9529,58.6783,58.9431,888875.0
2024-02-26 10:35:00,60.12,60.17,60.0,60.01,821301.0,58.9529,59.0019,58.8352,58.845,821301.0
2024-02-26 10:40:00,60.02,60.14,59.9,60.11,549298.0,58.8548,58.9725,58.7372,58.9431,549298.0
2024-02-26 10:45:00,60.11,60.17,60.02,60.04,537210.0,58.9431,59.0019,58.8548,58.8744,537210.0
2024-02-26 10:50:00,60.04,60.15,59.99,60.08,518490.0,58.8744,58.9823,58.8254,58.9137,518490.0
2024-02-26 10:55:00,60.08,60.12,59.93,59.94,492435.0,58.9137,58.9529,58.7666,58.7764,492435.0
2024-02-26 11:00:00,59.95,60.07,59.88,59.96,575056.0,58.7862,58.9039,58.7176,58.796,575056.0
2024-02-26 11:05:00,59.96,59.97,59.69,59.86,793101.0,58.796,58.8058,58.5312,58.6979,793101.0
2024-02-26 11:10:00,59.87,60.0,59.82,59.88,545208.0,58.7077,58.8352,58.6587,58.7176,545208.0
2024-02-26 11:15:00,59.89,60.05,59.86,59.95,456303.0,58.7274,58.8843,58.6979,58.7862,456303.0
2024-02-26 11:20:00,59.95,59.99,59.77,59.77,472979.0,58.7862,58.8254,58.6097,58.6097,472979.0
2024-02-26 11:25:00,59.78,59.95,59.7,59.95,571657.0,58.6195,58.7862,58.541,58.7862,571657.0
2024-02-26 11:30:00,59.94,60.08,59.91,59.98,524444.0,58.7764,58.9137,58.747,58.8156,524444.0
2024-02-26 11:35:00,59.98,60.15,59.95,60.12,502374.0,58.8156,58.9823,58.7862,58.9529,502374.0
2024-02-26 11:40:00,60.12,60.19,60.1,60.19,508145.0,58.9529,59.0215,58.9333,59.0215,508145.0
2024-02-26 11:45:00,60.19,60.25,60.15,60.21,458984.0,59.0215,59.0804,58.9823,59.0411,458984.0
2024-02-26 11:50:00,60.21,60.36,60.2,60.32,869429.0,59.0411,59.1882,59.0313,59.149,869429.0
2024-02-26 11:55:00,60.33,60.33,60.21,60.23,385147.0,59.1588,59.1588,59.0411,59.0608,385147.0
2024-02-26 12:00:00,60.23,60.24,59.97,60.08,777817.0,59.0608,59.0706,58.8058,58.9137,777817.0
2024-02-26 12:05:00,60.07,60.15,60.03,60.04,436805.0,58.9039,58.9823,58.8646,58.8744,436805.0
2024-02-26 12:10:00,60.05,60.19,60.01,60.18,385741.0,58.8843,59.0215,58.845,59.0117,385741.0
2024-02-26 12:15:00,60.19,60.19,60.1,60.11,303646.0,59.0215,59.0215,58.9333,58.9431,303646.0
2024-02-26 12:20:00,60.1,60.3,60.09,60.3,481583.0,58.9333,59.1294,58.9235,59.1294,481583.0
2024-02-26 12:25:00,60.29,60.34,60.21,60.27,472642.0,59.1196,59.1686,59.0411,59.1,472642.0
2024-02-26 12:30:00,60.27,60.37,60.2,60.23,596143.0,59.1,59.198,59.0313,59.0608,596143.0
2024-02-26 12:35:00,60.23,60.24,60.1,60.14,333208.0,59.0608,59.0706,58.9333,58.9725,333208.0
2024-02-26 12:40:00,60.14,60.21,60.05,60.07,327717.0,58.9725,59.0411,58.8843,58.9039,327717.0
2024-02-26 12:45:00,60.08,60.12,60.0,60.05,357465.0,58.9137,58.9529,58.8352,58.8843,357465.0
2024-02-26 12:50:00,60.05,60.11,59.94,59.98,499800.0,58.8843,58.9431,58.7764,58.8156,499800.0
2024-02-26 12:55:00,59.98,60.07,59.95,60.05,286546.0,58.8156,58.9039,58.7862,58.8843,286546.0
2024-02-26 13:00:00,60.05,60.1,59.84,60.03,643421.0,58.8843,58.9333,58.6783,58.8646,643421.0
2024-02-26 13:05:00,60.02,60.15,59.99,60.11,594150.0,58.8548,58.9823,58.8254,58.9431,594150.0
2024-02-26 13:10:00,60.12,60.21,60.12,60.13,347816.0,58.9529,59.0411,58.9529,58.9627,347816.0
2024-02-26 13:15:00,60.12,60.17,59.91,59.93,418861.0,58.9529,59.0019,58.747,58.7666,418861.0
2024-02-26 13:20:00,59.92,59.99,59.86,59.97,517424.0,58.7568,58.8254,58.6979,58.8058,517424.0
2024-02-26 13:25:00,59.98,59.98,59.71,59.76,876596.0,58.8156,58.8156,58.5509,58.5999,876596.0
2024-02-26 13:30:00,59.77,59.85,59.66,59.7,724382.0,58.6097,58.6881,58.5018,58.541,724382.0
2024-02-26 13:35:00,59.71,59.77,59.58,59.76,743126.0,58.5509,58.6097,58.4234,58.5999,743126.0
2024-02-26 13:40:00,59.77,59.84,59.74,59.81,506829.0,58.6097,58.6783,58.5803,58.6489,506829.0
2024-02-26 13:45:00,59.82,59.9,59.78,59.8,406005.0,58.6587,58.7372,58.6195,58.6391,406005.0
2024-02-26 13:50:00,59.81,59.83,59.68,59.82,474087.0,58.6489,58.6685,58.5214,58.6587,474087.0
2024-02-26 13:55:00,59.82,59.93,59.8,59.92,369521.0,58.6587,58.7666,58.6391,58.7568,369521.0
2024-02-26 14:00:00,59.91,60.05,59.91,60.04,490498.0,58.747,58.8843,58.747,58.8744,490498.0
2024-02-26 14:05:00,60.04,60.12,60.01,60.03,850242.0,58.8744,58.9529,58.845,58.8646,850242.0
2024-02-26 14:10:00,60.04,60.07,59.82,59.86,728530.0,58.8744,58.9039,58.6587,58.6979,728530.0
2024-02-26 14:15:00,59.86,59.95,59.85,59.92,391699.0,58.6979,58.7862,58.6881,58.7568,391699.0
2024-02-26 14:20:00,59.92,60.13,59.88,60.13,495526.0,58.7568,58.9627,58.7176,58.9627,495526.0
2024-02-26 14:25:00,60.13,60.15,60.05,60.08,366929.0,58.9627,58.9823,58.8843,58.9137,366929.0
2024-02-26 14:30:00,60.08,60.19,60.04,60.08,461064.0,58.9137,59.0215,58.8744,58.9137,461064.0
2024-02-26 14:35:00,60.07,60.11,59.95,60.06,475945.0,58.9039,58.9431,58.7862,58.8941,475945.0
2024-02-26 14:40:00,60.05,60.09,59.91,59.99,336061.0,58.8843,58.9235,58.747,58.8254,336061.0
2024-02-26 14:45:00,59.99,60.06,59.93,60.0,253407.0,58.8254,58.8941,58.7666,58.8352,253407.0
2024-02-26 14:50:00,60.0,60.12,59.93,59.95,413042.0,58.8352,58.9529,58.7666,58.7862,413042.0
2024-02-26 14:55:00,59.96,60.02,59.91,59.93,313805.0,58.796,58.8548,58.747,58.7666,313805.0
2024-02-26 15:00:00,59.93,59.94,59.83,59.9,442516.0,58.7666,58.7764,58.6685,58.7372,442516.0
2024-02-26 15:05:00,59.91,59.99,59.83,59.96,459139.0,58.747,58.8254,58.6685,58.796,459139.0
2024-02-26 15:10:00,59.97,60.13,59.96,60.03,621362.0,58.8058,58.9627,58.796,58.8646,621362.0
2024-02-26 15:15:00,60.03,60.1,59.88,59.91,447901.0,58.8646,58.9333,58.7176,58.747,447901.0
2024-02-26 15:20:00,59.9,59.98,59.84,59.88,551446.0,58.7372,58.8156,58.6783,58.7176,551446.0
2024-02-26 15:25:00,59.87,59.97,59.85,59.91,369680.0,58.7077,58.8058,58.6881,58.747,369680.0
2024-02-26 15:30:00,59.91,59.98,59.71,59.76,624162.0,58.747,58.8156,58.5509,58.5999,624162.0
2024-02-26 15:35:00,59.76,59.88,59.7,59.81,491852.0,58.5999,58.7176,58.541,58.6489,491852.0
2024-02-26 15:40:00,59.8,59.82,59.7,59.72,492791.0,58.6391,58.6587,58.541,58.5607,492791.0
2024-02-26 15:45:00,59.72,59.84,59.69,59.76,706789.0,58.5607,58.6783,58.5312,58.5999,706789.0
2024-02-26 15:50:00,59.76,59.83,59.63,59.72,1036319.0,58.5999,58.6685,58.4724,58.5607,1036319.0
2024-02-26 15:55:00,59.73,59.78,59.51,59.54,1318396.0,58.5705,58.6195,58.3547,58.3842,1318396.0
2024-02-27 09:30:00,59.96,60.05,59.76,59.91,1326376.0,58.796,58.8843,58.5999,58.747,1326376.0
2024-02-27 09:35:00,59.91,59.99,59.55,59.6,1055031.0,58.747,58.8254,58.394,58.443,1055031.0
2024-02-27 09:40:00,59.59,59.6,59.2,59.35,1766253.0,58.4332,58.443,58.0508,58.1978,1766253.0
2024-02-27 09:45:00,59.35,59.52,59.29,59.51,1115176.0,58.1978,58.3645,58.139,58.3547,1115176.0
2024-02-27 09:50:00,59.5,59.61,59.38,59.54,748372.0,58.3449,58.4528,58.2273,58.3842,748372.0
2024-02-27 09:55:00,59.54,59.74,59.49,59.68,741102.0,58.3842,58.5803,58.3351,58.5214,741102.0
2024-02-27 10:00:00,59.67,59.94,59.64,59.78,1320092.0,58.5116,58.7764,58.4822,58.6195,1320092.0
2024-02-27 10:05:00,59.77,59.83,59.55,59.79,1040670.0,58.6097,58.6685,58.394,58.6293,1040670.0
2024-02-27 10:10:00,59.79,59.87,59.71,59.84,690026.0,58.6293,58.7077,58.5509,58.6783,690026.0
2024-02-27 10:15:00,59.83,60.05,59.73,60.05,970738.0,58.6685,58.8843,58.5705,58.8843,970738.0
2024-02-27 10:20:00,60.05,60.09,59.88,59.91,924345.0,58.8843,58.9235,58.7176,58.747,924345.0
2024-02-27 10:25:00,59.91,59.93,59.69,59.87,901107.0,58.747,58.7666,58.5312,58.7077,901107.0
2024-02-27 10:30:00,59.88,59.94,59.82,59.88,605307.0,58.7176,58.7764,58.6587,58.7176,605307.0
2024-02-27 10:35:00,59.86,59.96,59.74,59.76,710449.0,58.6979,58.796,58.5803,58.5999,710449.0
2024-02-27 10:40:00,59.76,59.8,59.64,59.67,649826.0,58.5999,58.6391,58.4822,58.5116,649826.0
2024-02-27 10:45:00,59.68,60.04,59.58,59.96,1161383.0,58.5214,58.8744,58.4234,58.796,1161383.0
2024-02-27 10:50:00,59.96,60.02,59.8,59.84,609416.0,58.796,58.8548,58.6391,58.6783,609416.0
2024-02-27 10:55:00,59.84,59.95,59.8,59.9,545603.0,58.6783,58.7862,58.6391,58.7372,545603.0
2024-02-27 11:00:00,59.91,59.92,59.81,59.83,428346.0,58.747,58.7568,58.6489,58.6685,428346.0
2024-02-27 11:05:00,59.83,59.84,59.65,59.67,567421.0,58.6685,58.6783,58.492,58.5116,567421.0
2024-02-27 11:10:00,59.67,59.8,59.63,59.78,471570.0,58.5116,58.6391,58.4724,58.6195,471570.0
2024-02-27 11:15:00,59.79,59.8,59.59,59.67,510478.0,58.6293,58.6391,58.4332,58.5116,510478.0
2024-02-27 11:20:00,59.66,59.71,59.57,59.7,496824.0,58.5018,58.5509,58.4136,58.541,496824.0
2024-02-27 11:25:00,59.69,59.76,59.51,59.54,545616.0,58.5312,58.5999,58.3547,58.3842,545616.0
2024-02-27 11:30:00,59.54,59.69,59.47,59.66,612790.0,58.3842,58.5312,58.3155,58.5018,612790.0
2024-02-27 11:35:00,59.64,59.66,59.49,59.59,476184.0,58.4822,58.5018,58.3351,58.4332,476184.0
2024-02-27 11:40:00,59.58,59.6,59.43,59.53,423258.0,58.4234,58.443,58.2763,58.3743,423258.0
2024-02-27 11:45:00,59.53,59.63,59.49,59.6,369838.0,58.3743,58.4724,58.3351,58.443,369838.0
2024-02-27 11:50:00,59.61,59.76,59.6,59.74,586921.0,58.4528,58.5999,58.443,58.5803,586921.0
2024-02-27 11:55:00,59.75,59.84,59.74,59.79,415922.0,58.5901,58.6783,58.5803,58.6293,415922.0
2024-02-27 12:00:00,59.79,59.83,59.73,59.8,439367.0,58.6293,58.6685,58.5705,58.6391,439367.0
2024-02-27 12:05:00,59.81,59.87,59.76,59.78,377719.0,58.6489,58.7077,58.5999,58.6195,377719.0
2024-02-27 12:10:00,59.78,59.83,59.74,59.76,302204.0,58.6195,58.6685,58.5803,58.5999,302204.0
2024-02-27 12:15:00,59.76,59.8,59.61,59.64,507965.0,58.5999,58.6391,58.4528,58.4822,507965.0
2024-02-27 12:20:00,59.64,59.7,59.44,59.45,808573.0,58.4822,58.541,58.2861,58.2959,808573.0
2024-02-27 12:25:00,59.45,59.64,59.42,59.54,582020.0,58.2959,58.4822,58.2665,58.3842,582020.0
2024-02-27 12:30:00,59.54,59.62,59.47,59.49,400257.0,58.3842,58.4626,58.3155,58.3351,400257.0
2024-02-27 12:35:00,59.5,59.52,59.27,59.28,777981.0,58.3449,58.3645,58.1194,58.1292,777981.0
2024-02-27 12:40:00,59.28,59.35,59.24,59.34,849245.0,58.1292,58.1978,58.09,58.188,849245.0
2024-02-27 12:45:00,59.34,59.38,59.25,59.29,508890.0,58.188,58.2273,58.0998,58.139,508890.0
2024-02-27 12:50:00,59.29,59.31,59.15,59.18,662957.0,58.139,58.1586,58.0017,58.0311,662957.0
2024-02-27 12:55:00,59.18,59.18,59.0,59.07,887062.0,58.0311,58.0311,57.8546,57.9233,887062.0
2024-02-27 13:00:00,59.06,59.24,58.87,59.18,1230466.0,57.9135,58.09,57.7272,58.0311,1230466.0
2024-02-27 13:05:00,59.18,59.27,59.12,59.2,546960.0,58.0311,58.1194,57.9723,58.0508,546960.0
2024-02-27 13:10:00,59.19,59.34,59.19,59.29,547631.0,58.0409,58.188,58.0409,58.139,547631.0
2024-02-27 13:15:00,59.3,59.36,59.24,59.26,385181.0,58.1488,58.2076,58.09,58.1096,385181.0
2024-02-27 13:20:00,59.26,59.44,59.21,59.37,678625.0,58.1096,58.2861,58.0606,58.2175,678625.0
2024-02-27 13:25:00,59.37,59.41,59.17,59.19,456568.0,58.2175,58.2567,58.0213,58.0409,456568.0
2024-02-27 13:30:00,59.19,59.27,59.14,59.26,316540.0,58.0409,58.1194,57.9919,58.1096,316540.0
2024-02-27 13:35:00,59.26,59.31,59.18,59.3,387296.0,58.1096,58.1586,58.0311,58.1488,387296.0
2024-02-27 13:40:00,59.3,59.34,59.26,59.32,339605.0,58.1488,58.188,58.1096,58.1684,339605.0
2024-02-27 13:45:00,59.31,59.37,59.24,59.34,297739.0,58.1586,58.2175,58.09,58.188,297739.0
2024-02-27 13:50:00,59.34,59.38,59.27,59.31,319477.0,58.188,58.2273,58.1194,58.1586,319477.0
2024-02-27 13:55:00,59.32,59.5,59.32,59.48,731632.0,58.1684,58.3449,58.1684,58.3253,731632.0
2024-02-27 14:00:00,59.48,59.57,59.47,59.5,773847.0,58.3253,58.4136,58.3155,58.3449,773847.0
2024-02-27 14:05:00,59.5,59.6,59.49,59.51,361760.0,58.3449,58.443,58.3351,58.3547,361760.0
2024-02-27 14:10:00,59.51,59.64,59.51,59.63,440332.0,58.3547,58.4822,58.3547,58.4724,440332.0
2024-02-27 14:15:00,59.64,59.86,59.6,59.83,902039.0,58.4822,58.6979,58.443,58.6685,902039.0
2024-02-27 14:20:00,59.84,59.84,59.74,59.83,544805.0,58.6783,58.6783,58.5803,58.6685,544805.0
2024-02-27 14:25:00,59.83,59.84,59.72,59.83,496910.0,58.6685,58.6783,58.5607,58.6685,496910.0
2024-02-27 14:30:00,59.84,59.99,59.83,59.98,821985.0,58.6783,58.8254,58.6685,58.8156,821985.0
2024-02-27 14:35:00,59.98,59.99,59.92,59.97,481312.0,58.8156,58.8254,58.7568,58.8058,481312.0
2024-02-27 14:40:00,59.97,60.03,59.9,59.95,527164.0,58.8058,58.8646,58.7372,58.7862,527164.0
2024-02-27 14:45:00,59.95,59.95,59.81,59.9,644930.0,58.7862,58.7862,58.6489,58.7372,644930.0
2024-02-27 14:50:00,59.89,59.96,59.85,59.91,349081.0,58.7274,58.796,58.6881,58.747,349081.0
2024-02-27 14:55:00,59.91,60.06,59.9,60.04,419315.0,58.747,58.8941,58.7372,58.8744,419315.0
2024-02-27 15:00:00,60.04,60.07,59.87,59.94,486059.0,58.8744,58.9039,58.7077,58.7764,486059.0
2024-02-27 15:05:00,59.95,59.98,59.91,59.97,343515.0,58.7862,58.8156,58.747,58.8058,343515.0
2024-02-27 15:10:00,59.98,60.05,59.93,59.95,286519.0,58.8156,58.8843,58.7666,58.7862,286519.0
2024-02-27 15:15:00,59.95,59.97,59.84,59.88,661810.0,58.7862,58.8058,58.6783,58.7176,661810.0
2024-02-27 15:20:00,59.87,60.01,59.81,60.0,397904.0,58.7077,58.845,58.6489,58.8352,397904.0
2024-02-27 15:25:00,60.0,60.08,59.95,60.03,588909.0,58.8352,58.9137,58.7862,58.8646,588909.0
2024-02-27 15:30:00,60.02,60.03,59.81,59.82,425034.0,58.8548,58.8646,58.6489,58.6587,425034.0
2024-02-27 15:35:00,59.83,59.88,59.78,59.86,352996.0,58.6685,58.7176,58.6195,58.6979,352996.0
2024-02-27 15:40:00,59.87,59.93,59.79,59.9,361548.0,58.7077,58.7666,58.6293,58.7372,361548.0
2024-02-27 15:45:00,59.89,59.97,59.87,59.96,590040.0,58.7274,58.8058,58.7077,58.796,590040.0
2024-02-27 15:50:00,59.96,60.05,59.86,59.95,1093718.0,58.796,58.8843,58.6979,58.7862,1093718.0
2024-02-27 15:55:00,59.94,60.0,59.86,59.94,1009276.0,58.7764,58.8352,58.6979,58.7764,1009276.0
2024-02-28 09:30:00,59.03,59.22,58.8,59.05,1890958.0,57.8841,58.0704,57.6585,57.9037,1890958.0
2024-02-28 09:35:00,59.05,59.22,59.04,59.15,1003380.0,57.9037,58.0704,57.8939,58.0017,1003380.0
2024-02-28 09:40:00,59.14,59.24,58.94,59.01,915325.0,57.9919,58.09,57.7958,57.8644,915325.0
2024-02-28 09:45:00,59.01,59.02,58.77,58.83,1076943.0,57.8644,57.8742,57.6291,57.6879,1076943.0
2024-02-28 09:50:00,58.83,58.84,58.55,58.64,1338794.0,57.6879,57.6977,57.4134,57.5016,1338794.0
2024-02-28 09:55:00,58.64,58.82,58.62,58.75,859441.0,57.5016,57.6781,57.482,57.6095,859441.0
2024-02-28 10:00:00,58.74,58.84,58.59,58.75,1266501.0,57.5997,57.6977,57.4526,57.6095,1266501.0
2024-02-28 10:05:00,58.76,58.93,58.61,58.89,1138250.0,57.6193,57.786,57.4722,57.7468,1138250.0
2024-02-28 10:10:00,58.89,59.02,58.86,58.87,1009396.0,57.7468,57.8742,57.7174,57.7272,1009396.0
2024-02-28 10:15:00,58.88,59.0,58.82,58.9,815067.0,57.737,57.8546,57.6781,57.7566,815067.0
2024-02-28 10:20:00,58.9,58.97,58.77,58.79,667673.0,57.7566,57.8252,57.6291,57.6487,667673.0
2024-02-28 10:25:00,58.79,58.88,58.66,58.81,885289.0,57.6487,57.737,57.5212,57.6683,885289.0
2024-02-28 10:30:00,58.81,58.99,58.79,58.95,641116.0,57.6683,57.8448,57.6487,57.8056,641116.0
2024-02-28 10:35:00,58.94,59.06,58.9,59.0,806057.0,57.7958,57.9135,57.7566,57.8546,806057.0
2024-02-28 10:40:00,59.0,59.04,58.91,59.01,437749.0,57.8546,57.8939,57.7664,57.8644,437749.0
2024-02-28 10:45:00,59.0,59.07,58.91,58.93,781853.0,57.8546,57.9233,57.7664,57.786,781853.0
2024-02-28 10:50:00,58.92,59.0,58.88,58.94,505024.0,57.7762,57.8546,57.737,57.7958,505024.0
2024-02-28 10:55:00,58.94,59.09,58.89,59.07,717685.0,57.7958,57.9429,57.7468,57.9233,717685.0
2024-02-28 11:00:00,59.07,59.36,59.06,59.3,1380933.0,57.9233,58.2076,57.9135,58.1488,1380933.0
2024-02-28 11:05:00,59.3,59.34,59.21,59.24,521889.0,58.1488,58.188,58.0606,58.09,521889.0
2024-02-28 11:10:00,59.24,59.29,59.15,59.22,445830.0,58.09,58.139,58.0017,58.0704,445830.0
2024-02-28 11:15:00,59.22,59.4,59.21,59.37,673588.0,58.0704,58.2469,58.0606,58.2175,673588.0
2024-02-28 11:20:00,59.37,59.45,59.34,59.37,744989.0,58.2175,58.2959,58.188,58.2175,744989.0
2024-02-28 11:25:00,59.37,59.42,59.32,59.39,591200.0,58.2175,58.2665,58.1684,58.2371,591200.0
2024-02-28 11:30:00,59.39,59.44,59.31,59.36,771228.0,58.2371,58.2861,58.1586,58.2076,771228.0
2024-02-28 11:35:00,59.37,59.51,59.34,59.43,670719.0,58.2175,58.3547,58.188,58.2763,670719.0
2024-02-28 11:40:00,59.43,59.49,59.37,59.47,437883.0,58.2763,58.3351,58.2175,58.3155,437883.0
2024-02-28 11:45:00,59.48,59.53,59.4,59.44,555807.0,58.3253,58.3743,58.2469,58.2861,555807.0
2024-02-28 11:50:00,59.45,59.51,59.4,59.42,450196.0,58.2959,58.3547,58.2469,58.2665,450196.0
2024-02-28 11:55:00,59.41,59.48,59.36,59.42,523000.0,58.2567,58.3253,58.2076,58.2665,523000.0
2024-02-28 12:00:00,59.41,59.45,59.25,59.41,766729.0,58.2567,58.2959,58.0998,58.2567,766729.0
2024-02-28 12:05:00,59.41,59.41,59.28,59.3,419216.0,58.2567,58.2567,58.1292,58.1488,419216.0
2024-02-28 12:10:00,59.31,59.34,59.22,59.29,427400.0,58.1586,58.188,58.0704,58.139,427400.0
2024-02-28 12:15:00,59.29,59.32,59.17,59.18,550174.0,58.139,58.1684,58.0213,58.0311,550174.0
2024-02-28 12:20:00,59.18,59.26,59.11,59.22,760917.0,58.0311,58.1096,57.9625,58.0704,760917.0
2024-02-28 12:25:00,59.21,59.22,59.04,59.09,733436.0,58.0606,58.0704,57.8939,57.9429,733436.0
2024-02-28 12:30:00,59.09,59.09,58.8,58.86,977635.0,57.9429,57.9429,57.6585,57.7174,977635.0
2024-02-28 12:35:00,58.86,58.92,58.76,58.78,799864.0,57.7174,57.7762,57.6193,57.6389,799864.0
2024-02-28 12:40:00,58.78,58.91,58.74,58.88,533402.0,57.6389,57.7664,57.5997,57.737,533402.0
2024-02-28 12:45:00,58.89,59.03,58.87,58.98,700568.0,57.7468,57.8841,57.7272,57.835,700568.0
2024-02-28 12:50:00,58.99,59.03,58.93,58.99,326683.0,57.8448,57.8841,57.786,57.8448,326683.0
2024-02-28 12:55:00,59.0,59.03,58.94,58.96,291860.0,57.8546,57.8841,57.7958,57.8154,291860.0
2024-02-28 13:00:00,58.96,59.0,58.85,58.85,677200.0,57.8154,57.8546,57.7075,57.7075,677200.0
2024-02-28 13:05:00,58.85,58.88,58.73,58.8,553344.0,57.7075,57.737,57.5899,57.6585,553344.0
2024-02-28 13:10:00,58.79,58.93,58.73,58.92,634663.0,57.6487,57.786,57.5899,57.7762,634663.0
2024-02-28 13:15:00,58.93,59.08,58.91,59.03,1035850.0,57.786,57.9331,57.7664,57.8841,1035850.0
2024-02-28 13:20:00,59.03,59.15,59.02,59.13,741778.0,57.8841,58.0017,57.8742,57.9821,741778.0
2024-02-28 13:25:00,59.13,59.2,59.08,59.17,619427.0,57.9821,58.0508,57.9331,58.0213,619427.0
2024-02-28 13:30:00,59.17,59.28,59.17,59.23,671070.0,58.0213,58.1292,58.0213,58.0802,671070.0
2024-02-28 13:35:00,59.23,59.31,59.21,59.3,339543.0,58.0802,58.1586,58.0606,58.1488,339543.0
2024-02-28 13:40:00,59.3,59.34,59.24,59.25,398377.0,58.1488,58.188,58.09,58.0998,398377.0
2024-02-28 13:45:00,59.25,59.29,59.13,59.16,561864.0,58.0998,58.139,57.9821,58.0115,561864.0
2024-02-28 13:50:00,59.16,59.2,59.11,59.19,385532.0,58.0115,58.0508,57.9625,58.0409,385532.0
2024-02-28 13:55:00,59.19,59.28,59.17,59.27,269972.0,58.0409,58.1292,58.0213,58.1194,269972.0
2024-02-28 14:00:00,59.28,59.33,59.21,59.22,565513.0,58.1292,58.1782,58.0606,58.0704,565513.0
2024-02-28 14:05:00,59.21,59.21,59.05,59.08,640148.0,58.0606,58.0606,57.9037,57.9331,640148.0
2024-02-28 14:10:00,59.07,59.1,58.86,58.91,1088501.0,57.9233,57.9527,57.7174,57.7664,1088501.0
2024-02-28 14:15:00,58.91,59.02,58.83,58.98,983484.0,57.7664,57.8742,57.6879,57.835,983484.0
2024-02-28 14:20:00,58.98,59.04,58.92,59.0,423564.0,57.835,57.8939,57.7762,57.8546,423564.0
2024-02-28 14:25:00,59.01,59.02,58.87,58.88,527721.0,57.8644,57.8742,57.7272,57.737,527721.0
2024-02-28 14:30:00,58.87,58.88,58.8,58.83,330592.0,57.7272,57.737,57.6585,57.6879,330592.0
2024-02-28 14:35:00,58.83,58.83,58.66,58.78,1034406.0,57.6879,57.6879,57.5212,57.6389,1034406.0
2024-02-28 14:40:00,58.77,58.78,58.67,58.73,384458.0,57.6291,57.6389,57.531,57.5899,384458.0
2024-02-28 14:45:00,58.74,58.84,58.7,58.74,496436.0,57.5997,57.6977,57.5605,57.5997,496436.0
2024-02-28 14:50:00,58.74,58.84,58.63,58.83,620708.0,57.5997,57.6977,57.4918,57.6879,620708.0
2024-02-28 14:55:00,58.83,58.94,58.81,58.92,629096.0,57.6879,57.7958,57.6683,57.7762,629096.0
2024-02-28 15:00:00,58.93,59.07,58.92,59.02,967477.0,57.786,57.9233,57.7762,57.8742,967477.0
2024-02-28 15:05:00,59.02,59.03,58.77,58.83,767669.0,57.8742,57.8841,57.6291,57.6879,767669.0
2024-02-28 15:10:00,58.84,58.85,58.75,58.8,348429.0,57.6977,57.7075,57.6095,57.6585,348429.0
2024-02-28 15:15:00,58.8,58.9,58.78,58.89,365257.0,57.6585,57.7566,57.6389,57.7468,365257.0
2024-02-28 15:20:00,58.89,59.01,58.82,58.96,592383.0,57.7468,57.8644,57.6781,57.8154,592383.0
2024-02-28 15:25:00,58.96,59.06,58.94,59.04,439224.0,57.8154,57.9135,57.7958,57.8939,439224.0
2024-02-28 15:30:00,59.04,59.08,58.95,59.07,538023.0,57.8939,57.9331,57.8056,57.9233,538023.0
2024-02-28 15:35:00,59.07,59.09,58.94,58.97,556411.0,57.9233,57.9429,57.7958,57.8252,556411.0
2024-02-28 15:40:00,58.97,59.01,58.89,58.91,374612.0,57.8252,57.8644,57.7468,57.7664,374612.0
2024-02-28 15:45:00,58.92,58.94,58.78,58.91,646637.0,57.7762,57.7958,57.6389,57.7664,646637.0
2024-02-28 15:50:00,58.91,58.91,58.7,58.75,1166919.0,57.7664,57.7664,57.5605,57.6095,1166919.0
2024-02-28 15:55:00,58.75,58.98,58.75,58.95,1411328.0,57.6095,57.835,57.6095,57.8056,1411328.0
2024-02-29 09:30:00,60.08,60.44,60.0,60.38,2817344.0,58.9137,59.2667,58.8352,59.2078,2817344.0
2024-02-29 09:35:00,60.38,60.5,60.15,60.23,1441993.0,59.2078,59.3255,58.9823,59.0608,1441993.0
2024-02-29 09:40:00,60.23,60.34,60.08,60.21,1190590.0,59.0608,59.1686,58.9137,59.0411,1190590.0
2024-02-29 09:45:00,60.21,60.32,60.12,60.19,894305.0,59.0411,59.149,58.9529,59.0215,894305.0
2024-02-29 09:50:00,60.19,60.39,60.11,60.32,1015809.0,59.0215,59.2177,58.9431,59.149,1015809.0
2024-02-29 09:55:00,60.32,60.43,60.26,60.31,821594.0,59.149,59.2569,59.0902,59.1392,821594.0
2024-02-29 10:00:00,60.31,60.47,60.24,60.41,986070.0,59.1392,59.2961,59.0706,59.2373,986070.0
2024-02-29 10:05:00,60.42,60.46,60.12,60.24,999521.0,59.2471,59.2863,58.9529,59.0706,999521.0
2024-02-29 10:10:00,60.25,60.25,59.59,59.67,1978300.0,59.0804,59.0804,58.4332,58.5116,1978300.0
2024-02-29 10:15:00,59.66,59.92,59.6,59.85,941743.0,58.5018,58.7568,58.443,58.6881,941743.0
2024-02-29 10:20:00,59.86,60.04,59.77,59.99,1075515.0,58.6979,58.8744,58.6097,58.8254,1075515.0
2024-02-29 10:25:00,59.98,60.08,59.9,59.96,464857.0,58.8156,58.9137,58.7372,58.796,464857.0
2024-02-29 10:30:00,59.96,60.06,59.89,60.0,427145.0,58.796,58.8941,58.7274,58.8352,427145.0
2024-02-29 10:35:00,59.99,60.15,59.91,60.11,603665.0,58.8254,58.9823,58.747,58.9431,603665.0
2024-02-29 10:40:00,60.11,60.13,59.8,59.86,672565.0,58.9431,58.9627,58.6391,58.6979,672565.0
2024-02-29 10:45:00,59.85,60.15,59.74,60.09,974047.0,58.6881,58.9823,58.5803,58.9235,974047.0
2024-02-29 10:50:00,60.1,60.12,59.75,59.77,765312.0,58.9333,58.9529,58.5901,58.6097,765312.0
2024-02-29 10:55:00,59.77,59.89,59.67,59.83,630324.0,58.6097,58.7274,58.5116,58.6685,630324.0
2024-02-29 11:00:00,59.83,59.86,59.46,59.69,995685.0,58.6685,58.6979,58.3057,58.5312,995685.0
2024-02-29 11:05:00,59.7,59.86,59.67,59.8,528681.0,58.541,58.6979,58.5116,58.6391,528681.0
2024-02-29 11:10:00,59.81,59.9,59.73,59.89,474334.0,58.6489,58.7372,58.5705,58.7274,474334.0
2024-02-29 11:15:00,59.88,59.93,59.79,59.85,428146.0,58.7176,58.7666,58.6293,58.6881,428146.0
2024-02-29 11:20:00,59.86,59.87,59.7,59.78,385036.0,58.6979,58.7077,58.541,58.6195,385036.0
2024-02-29 11:25:00,59.77,59.81,59.56,59.58,493373.0,58.6097,58.6489,58.4038,58.4234,493373.0
2024-02-29 11:30:00,59.58,59.59,59.33,59.38,1169504.0,58.4234,58.4332,58.1782,58.2273,1169504.0
2024-02-29 11:35:00,59.38,59.51,58.99,59.01,1529801.0,58.2273,58.3547,57.8448,57.8644,1529801.0
2024-02-29 11:40:00,59.02,59.17,58.78,59.17,1922024.0,57.8742,58.0213,57.6389,58.0213,1922024.0
2024-02-29 11:45:00,59.16,59.39,59.03,59.38,1183482.0,58.0115,58.2371,57.8841,58.2273,1183482.0
2024-02-29 11:50:00,59.38,59.54,59.37,59.52,1020157.0,58.2273,58.3842,58.2175,58.3645,1020157.0
2024-02-29 11:55:00,59.52,59.66,59.5,59.63,721560.0,58.3645,58.5018,58.3449,58.4724,721560.0
2024-02-29 12:00:00,59.62,59.8,59.56,59.72,748332.0,58.4626,58.6391,58.4038,58.5607,748332.0
2024-02-29 12:05:00,59.72,59.76,59.54,59.65,504454.0,58.5607,58.5999,58.3842,58.492,504454.0
2024-02-29 12:10:00,59.65,59.75,59.63,59.71,393045.0,58.492,58.5901,58.4724,58.5509,393045.0
2024-02-29 12:15:00,59.72,59.78,59.65,59.74,569085.0,58.5607,58.6195,58.492,58.5803,569085.0
2024-02-29 12:20:00,59.74,59.79,59.61,59.69,427324.0,58.5803,58.6293,58.4528,58.5312,427324.0
2024-02-29 12:25:00,59.68,59.71,59.47,59.5,702958.0,58.5214,58.5509,58.3155,58.3449,702958.0
2024-02-29 12:30:00,59.5,59.68,59.49,59.58,438580.0,58.3449,58.5214,58.3351,58.4234,438580.0
2024-02-29 12:35:00,59.58,59.65,59.53,59.63,294330.0,58.4234,58.492,58.3743,58.4724,294330.0
2024-02-29 12:40:00,59.64,59.73,59.58,59.64,473022.0,58.4822,58.5705,58.4234,58.4822,473022.0
2024-02-29 12:45:00,59.64,59.82,59.56,59.78,635777.0,58.4822,58.6587,58.4038,58.6195,635777.0
2024-02-29 12:50:00,59.78,59.95,59.73,59.95,674536.0,58.6195,58.7862,58.5705,58.7862,674536.0
2024-02-29 12:55:00,59.95,60.01,59.92,59.98,543998.0,58.7862,58.845,58.7568,58.8156,543998.0
2024-02-29 13:00:00,59.98,60.09,59.96,60.07,492359.0,58.8156,58.9235,58.796,58.9039,492359.0
2024-02-29 13:05:00,60.06,60.12,60.0,60.11,404947.0,58.8941,58.9529,58.8352,58.9431,404947.0
2024-02-29 13:10:00,60.1,60.2,60.09,60.16,555282.0,58.9333,59.0313,58.9235,58.9921,555282.0
2024-02-29 13:15:00,60.15,60.19,60.05,60.15,370198.0,58.9823,59.0215,58.8843,58.9823,370198.0
2024-02-29 13:20:00,60.15,60.18,60.03,60.12,287391.0,58.9823,59.0117,58.8646,58.9529,287391.0
2024-02-29 13:25:00,60.12,60.26,60.1,60.21,660079.0,58.9529,59.0902,58.9333,59.0411,660079.0
2024-02-29 13:30:00,60.23,60.27,60.14,60.15,380353.0,59.0608,59.1,58.9725,58.9823,380353.0
2024-02-29 13:35:00,60.15,60.22,60.09,60.14,307108.0,58.9823,59.051,58.9235,58.9725,307108.0
2024-02-29 13:40:00,60.14,60.14,60.0,60.05,428084.0,58.9725,58.9725,58.8352,58.8843,428084.0
2024-02-29 13:45:00,60.06,60.12,60.01,60.08,233555.0,58.8941,58.9529,58.845,58.9137,233555.0
2024-02-29 13:50:00,60.08,60.19,60.06,60.15,420603.0,58.9137,59.0215,58.8941,58.9823,420603.0
2024-02-29 13:55:00,60.14,60.19,60.13,60.14,238640.0,58.9725,59.0215,58.9627,58.9725,238640.0
2024-02-29 14:00:00,60.15,60.2,60.08,60.15,347075.0,58.9823,59.0313,58.9137,58.9823,347075.0
2024-02-29 14:05:00,60.16,60.16,60.02,60.11,320717.0,58.9921,58.9921,58.8548,58.9431,320717.0
2024-02-29 14:10:00,60.11,60.24,60.11,60.23,468535.0,58.9431,59.0706,58.9431,59.0608,468535.0
2024-02-29 14:15:00,60.23,60.35,60.19,60.3,686193.0,59.0608,59.1784,59.0215,59.1294,686193.0
2024-02-29 14:20:00,60.29,60.33,60.18,60.19,307407.0,59.1196,59.1588,59.0117,59.0215,307407.0
2024-02-29 14:25:00,60.2,60.2,59.92,60.04,686064.0,59.0313,59.0313,58.7568,58.8744,686064.0
2024-02-29 14:30:00,60.03,60.11,59.95,60.05,376586.0,58.8646,58.9431,58.7862,58.8843,376586.0
2024-02-29 14:35:00,60.05,60.1,60.03,60.08,213826.0,58.8843,58.9333,58.8646,58.9137,213826.0
2024-02-29 14:40:00,60.08,60.1,59.93,59.93,238347.0,58.9137,58.9333,58.7666,58.7666,238347.0
2024-02-29 14:45:00,59.94,60.03,59.84,60.0,816695.0,58.7764,58.8646,58.6783,58.8352,816695.0
2024-02-29 14:50:00,60.01,60.03,59.91,59.96,296460.0,58.845,58.8646,58.747,58.796,296460.0
2024-02-29 14:55:00,59.95,60.14,59.94,60.14,369969.0,58.7862,58.9725,58.7764,58.9725,369969.0
2024-02-29 15:00:00,60.14,60.22,60.07,60.11,441603.0,58.9725,59.051,58.9039,58.9431,441603.0
2024-02-29 15:05:00,60.1,60.13,60.03,60.12,266295.0,58.9333,58.9627,58.8646,58.9529,266295.0
2024-02-29 15:10:00,60.12,60.15,59.99,60.01,302962.0,58.9529,58.9823,58.8254,58.845,302962.0
2024-02-29 15:15:00,60.0,60.15,59.97,60.14,337146.0,58.8352,58.9823,58.8058,58.9725,337146.0
2024-02-29 15:20:00,60.15,60.23,60.15,60.22,464749.0,58.9823,59.0608,58.9823,59.051,464749.0
2024-02-29 15:25:00,60.22,60.28,60.18,60.27,394935.0,59.051,59.1098,59.0117,59.1,394935.0
2024-02-29 15:30:00,60.26,60.37,60.21,60.25,856585.0,59.0902,59.198,59.0411,59.0804,856585.0
2024-02-29 15:35:00,60.25,60.33,60.24,60.33,509334.0,59.0804,59.1588,59.0706,59.1588,509334.0
2024-02-29 15:40:00,60.32,60.45,60.29,60.31,828724.0,59.149,59.2765,59.1196,59.1392,828724.0
2024-02-29 15:45:00,60.32,60.53,60.31,60.44,1228585.0,59.149,59.3549,59.1392,59.2667,1228585.0
2024-02-29 15:50:00,60.45,60.62,60.42,60.53,2890848.0,59.2765,59.4432,59.2471,59.3549,2890848.0
2024-02-29 15:55:00,60.52,60.85,60.4,60.43,4082842.0,59.3451,59.6687,59.2275,59.2569,4082842.0
2024-03-01 09:30:00,60.75,61.24,60.73,61.14,2599660.0,59.5707,60.0512,59.5511,59.9531,2599660.0
2024-03-01 09:35:00,61.13,61.15,60.84,61.06,1421974.0,59.9433,59.9629,59.6589,59.8746,1421974.0
2024-03-01 09:40:00,61.07,61.23,60.91,61.14,1176318.0,59.8845,60.0413,59.7276,59.9531,1176318.0
2024-03-01 09:45:00,61.13,61.15,60.73,60.98,1208876.0,59.9433,59.9629,59.5511,59.7962,1208876.0
2024-03-01 09:50:00,60.99,61.07,60.86,60.97,1045041.0,59.806,59.8845,59.6785,59.7864,1045041.0
2024-03-01 09:55:00,60.97,61.13,60.89,61.13,898149.0,59.7864,59.9433,59.7079,59.9433,898149.0
2024-03-01 10:00:00,61.14,61.54,61.0,61.06,3056808.0,59.9531,60.3453,59.8158,59.8746,3056808.0
2024-03-01 10:05:00,61.06,61.53,61.06,61.52,1567002.0,59.8746,60.3355,59.8746,60.3257,1567002.0
2024-03-01 10:10:00,61.52,61.68,61.48,61.64,1142454.0,60.3257,60.4826,60.2865,60.4434,1142454.0
2024-03-01 10:15:00,61.64,61.75,61.49,61.52,1025163.0,60.4434,60.5513,60.2963,60.3257,1025163.0
2024-03-01 10:20:00,61.53,61.63,61.38,61.5,1015672.0,60.3355,60.4336,60.1884,60.3061,1015672.0
2024-03-01 10:25:00,61.51,61.67,61.47,61.59,766139.0,60.3159,60.4728,60.2767,60.3944,766139.0
2024-03-01 10:30:00,61.59,61.63,61.22,61.34,1104950.0,60.3944,60.4336,60.0315,60.1492,1104950.0
2024-03-01 10:35:00,61.33,61.47,61.31,61.37,778390.0,60.1394,60.2767,60.1198,60.1786,778390.0
2024-03-01 10:40:00,61.36,61.51,61.32,61.49,546406.0,60.1688,60.3159,60.1296,60.2963,546406.0
2024-03-01 10:45:00,61.49,61.68,61.47,61.56,939873.0,60.2963,60.4826,60.2767,60.3649,939873.0
2024-03-01 10:50:00,61.57,61.72,61.49,61.7,503353.0,60.3747,60.5218,60.2963,60.5022,503353.0
2024-03-01 10:55:00,61.69,61.83,61.64,61.71,904826.0,60.4924,60.6297,60.4434,60.512,904826.0
2024-03-01 11:00:00,61.71,61.97,61.67,61.95,1337736.0,60.512,60.767,60.4728,60.7474,1337736.0
2024-03-01 11:05:00,61.95,62.14,61.87,62.05,1230369.0,60.7474,60.9337,60.6689,60.8454,1230369.0
2024-03-01 11:10:00,62.05,62.13,61.92,61.95,660248.0,60.8454,60.9239,60.718,60.7474,660248.0
2024-03-01 11:15:00,61.95,62.12,61.95,62.11,433214.0,60.7474,60.9141,60.7474,60.9043,433214.0
2024-03-01 11:20:00,62.11,62.21,62.06,62.1,713243.0,60.9043,61.0023,60.8552,60.8945,713243.0
2024-03-01 11:25:00,62.09,62.12,61.99,62.09,581578.0,60.8847,60.9141,60.7866,60.8847,581578.0
2024-03-01 11:30:00,62.09,62.13,61.95,61.97,633457.0,60.8847,60.9239,60.7474,60.767,633457.0
2024-03-01 11:35:00,61.97,62.11,61.86,62.05,1194041.0,60.767,60.9043,60.6591,60.8454,1194041.0
2024-03-01 11:40:00,62.05,62.14,62.04,62.07,455198.0,60.8454,60.9337,60.8356,60.865,455198.0
2024-03-01 11:45:00,62.07,62.21,62.05,62.18,589358.0,60.865,61.0023,60.8454,60.9729,589358.0
2024-03-01 11:50:00,62.19,62.28,62.16,62.22,518724.0,60.9827,61.071,60.9533,61.0121,518724.0
2024-03-01 11:55:00,62.23,62.25,62.13,62.18,393566.0,61.0219,61.0415,60.9239,60.9729,393566.0
2024-03-01 12:00:00,62.18,62.18,62.03,62.05,482061.0,60.9729,60.9729,60.8258,60.8454,482061.0
2024-03-01 12:05:00,62.05,62.14,62.01,62.06,450384.0,60.8454,60.9337,60.8062,60.8552,450384.0
2024-03-01 12:10:00,62.07,62.32,62.06,62.29,784045.0,60.865,61.1102,60.8552,61.0808,784045.0
2024-03-01 12:15:00,62.3,62.36,62.27,62.34,578700.0,61.0906,61.1494,61.0612,61.1298,578700.0
2024-03-01 12:20:00,62.34,62.45,62.33,62.43,658996.0,61.1298,61.2377,61.12,61.2181,658996.0
2024-03-01 12:25:00,62.44,62.5,62.41,62.44,665735.0,61.2279,61.2867,61.1984,61.2279,665735.0
2024-03-01 12:30:00,62.45,62.53,62.35,62.47,701732.0,61.2377,61.3161,61.1396,61.2573,701732.0
2024-03-01 12:35:00,62.47,62.58,62.42,62.46,635371.0,61.2573,61.3651,61.2082,61.2475,635371.0
2024-03-01 12:40:00,62.46,62.53,62.41,62.49,397932.0,61.2475,61.3161,61.1984,61.2769,397932.0
2024-03-01 12:45:00,62.49,62.59,62.41,62.57,626185.0,61.2769,61.3749,61.1984,61.3553,626185.0
2024-03-01 12:50:00,62.57,62.66,62.56,62.66,692355.0,61.3553,61.4436,61.3455,61.4436,692355.0
2024-03-01 12:55:00,62.67,62.7,62.59,62.65,557274.0,61.4534,61.4828,61.3749,61.4338,557274.0
2024-03-01 13:00:00,62.65,62.75,62.6,62.7,493982.0,61.4338,61.5318,61.3848,61.4828,493982.0
2024-03-01 13:05:00,62.7,62.85,62.68,62.8,648666.0,61.4828,61.6299,61.4632,61.5809,648666.0
2024-03-01 13:10:00,62.81,62.9,62.81,62.84,457742.0,61.5907,61.6789,61.5907,61.6201,457742.0
2024-03-01 13:15:00,62.84,62.88,62.79,62.83,339680.0,61.6201,61.6593,61.5711,61.6103,339680.0
2024-03-01 13:20:00,62.82,62.95,62.79,62.91,683232.0,61.6005,61.728,61.5711,61.6887,683232.0
2024-03-01 13:25:00,62.92,62.99,62.87,62.98,495953.0,61.6985,61.7672,61.6495,61.7574,495953.0
2024-03-01 13:30:00,62.98,63.03,62.92,63.02,592389.0,61.7574,61.8064,61.6985,61.7966,592389.0
2024-03-01 13:35:00,63.02,63.08,62.94,63.08,500002.0,61.7966,61.8554,61.7182,61.8554,500002.0
2024-03-01 13:40:00,63.08,63.25,63.08,63.17,781710.0,61.8554,62.0221,61.8554,61.9437,781710.0
2024-03-01 13:45:00,63.18,63.26,63.13,63.17,544375.0,61.9535,62.0319,61.9045,61.9437,544375.0
2024-03-01 13:50:00,63.17,63.21,63.14,63.18,376512.0,61.9437,61.9829,61.9143,61.9535,376512.0
2024-03-01 13:55:00,63.17,63.27,63.17,63.24,507501.0,61.9437,62.0417,61.9437,62.0123,507501.0
2024-03-01 14:00:00,63.24,63.4,63.23,63.36,735220.0,62.0123,62.1692,62.0025,62.13,735220.0
2024-03-01 14:05:00,63.36,63.39,63.22,63.28,493622.0,62.13,62.1594,61.9927,62.0516,493622.0
2024-03-01 14:10:00,63.28,63.41,63.28,63.36,788616.0,62.0516,62.179,62.0516,62.13,788616.0
2024-03-01 14:15:00,63.35,63.47,63.32,63.35,618048.0,62.1202,62.2379,62.0908,62.1202,618048.0
2024-03-01 14:20:00,63.36,63.44,63.2,63.37,794295.0,62.13,62.2084,61.9731,62.1398,794295.0
2024-03-01 14:25:00,63.36,63.49,63.33,63.47,646126.0,62.13,62.2575,62.1006,62.2379,646126.0
2024-03-01 14:30:00,63.47,63.51,63.23,63.31,878539.0,62.2379,62.2771,62.0025,62.081,878539.0
2024-03-01 14:35:00,63.31,63.35,63.17,63.22,989669.0,62.081,62.1202,61.9437,61.9927,989669.0
2024-03-01 14:40:00,63.22,63.28,63.11,63.26,826598.0,61.9927,62.0516,61.8849,62.0319,826598.0
2024-03-01 14:45:00,63.25,63.37,63.24,63.35,391000.0,62.0221,62.1398,62.0123,62.1202,391000.0
2024-03-01 14:50:00,63.35,63.46,63.33,63.42,480526.0,62.1202,62.2281,62.1006,62.1888,480526.0
2024-03-01 14:55:00,63.42,63.5,63.42,63.45,443376.0,62.1888,62.2673,62.1888,62.2183,443376.0
2024-03-01 15:00:00,63.45,63.46,63.19,63.24,700236.0,62.2183,62.2281,61.9633,62.0123,700236.0
2024-03-01 15:05:00,63.25,63.35,63.1,63.22,770829.0,62.0221,62.1202,61.875,61.9927,770829.0
2024-03-01 15:10:00,63.22,63.23,63.03,63.16,681835.0,61.9927,62.0025,61.8064,61.9339,681835.0
2024-03-01 15:15:00,63.17,63.17,63.0,63.15,930058.0,61.9437,61.9437,61.777,61.9241,930058.0
2024-03-01 15:20:00,63.15,63.21,63.07,63.09,977555.0,61.9241,61.9829,61.8456,61.8652,977555.0
2024-03-01 15:25:00,63.1,63.27,63.08,63.23,624614.0,61.875,62.0417,61.8554,62.0025,624614.0
2024-03-01 15:30:00,63.23,63.25,63.1,63.15,759780.0,62.0025,62.0221,61.875,61.9241,759780.0
2024-03-01 15:35:00,63.14,63.2,63.09,63.12,630505.0,61.9143,61.9731,61.8652,61.8947,630505.0
2024-03-01 15:40:00,63.13,63.19,63.07,63.19,831454.0,61.9045,61.9633,61.8456,61.9633,831454.0
2024-03-01 15:45:00,63.18,63.26,63.15,63.23,951191.0,61.9535,62.0319,61.9241,62.0025,951191.0
2024-03-01 15:50:00,63.23,63.23,63.08,63.15,1352111.0,62.0025,62.0025,61.8554,61.9241,1352111.0
2024-03-01 15:55:00,63.15,63.23,63.12,63.14,2070818.0,61.9241,62.0025,61.8947,61.9143,2070818.0
2024-03-04 09:30:00,63.1,63.14,62.66,62.87,2865204.0,61.875,61.9143,61.4436,61.6495,2865204.0
2024-03-04 09:35:00,62.87,63.05,62.8,63.01,1606252.0,61.6495,61.826,61.5809,61.7868,1606252.0
2024-03-04 09:40:00,63.01,63.09,62.84,62.86,1440217.0,61.7868,61.8652,61.6201,61.6397,1440217.0
2024-03-04 09:45:00,62.86,63.0,62.69,62.77,1161971.0,61.6397,61.777,61.473,61.5515,1161971.0
2024-03-04 09:50:00,62.76,62.86,62.69,62.82,1056981.0,61.5416,61.6397,61.473,61.6005,1056981.0
2024-03-04 09:55:00,62.81,62.94,62.7,62.75,772698.0,61.5907,61.7182,61.4828,61.5318,772698.0
2024-03-04 10:00:00,62.76,62.85,62.59,62.72,1210586.0,61.5416,61.6299,61.3749,61.5024,1210586.0
2024-03-04 10:05:00,62.73,62.84,62.64,62.81,609201.0,61.5122,61.6201,61.424,61.5907,609201.0
2024-03-04 10:10:00,62.81,62.92,62.72,62.8,909213.0,61.5907,61.6985,61.5024,61.5809,909213.0
2024-03-04 10:15:00,62.8,62.88,62.67,62.78,793264.0,61.5809,61.6593,61.4534,61.5613,793264.0
2024-03-04 10:20:00,62.78,62.8,62.63,62.79,772861.0,61.5613,61.5809,61.4142,61.5711,772861.0
2024-03-04 10:25:00,62.79,62.86,62.6,62.69,1008753.0,61.5711,61.6397,61.3848,61.473,1008753.0
2024-03-04 10:30:00,62.7,62.9,62.66,62.88,668824.0,61.4828,61.6789,61.4436,61.6593,668824.0
2024-03-04 10:35:00,62.88,63.11,62.88,63.06,1046934.0,61.6593,61.8849,61.6593,61.8358,1046934.0
2024-03-04 10:40:00,63.06,63.11,62.98,63.04,849102.0,61.8358,61.8849,61.7574,61.8162,849102.0
2024-03-04 10:45:00,63.04,63.14,63.02,63.04,570181.0,61.8162,61.9143,61.7966,61.8162,570181.0
2024-03-04 10:50:00,63.04,63.11,62.89,62.95,632310.0,61.8162,61.8849,61.6691,61.728,632310.0
2024-03-04 10:55:00,62.95,63.03,62.89,63.02,432067.0,61.728,61.8064,61.6691,61.7966,432067.0
2024-03-04 11:00:00,63.02,63.07,62.92,62.97,610848.0,61.7966,61.8456,61.6985,61.7476,610848.0
2024-03-04 11:05:00,62.97,62.98,62.81,62.94,537338.0,61.7476,61.7574,61.5907,61.7182,537338.0
2024-03-04 11:10:00,62.95,63.0,62.84,62.92,515751.0,61.728,61.777,61.6201,61.6985,515751.0
2024-03-04 11:15:00,62.92,63.06,62.88,62.97,519915.0,61.6985,61.8358,61.6593,61.7476,519915.0
2024-03-04 11:20:00,62.97,62.99,62.82,62.84,895161.0,61.7476,61.7672,61.6005,61.6201,895161.0
2024-03-04 11:25:00,62.84,62.91,62.8,62.85,391683.0,61.6201,61.6887,61.5809,61.6299,391683.0
2024-03-04 11:30:00,62.84,62.87,62.63,62.65,811136.0,61.6201,61.6495,61.4142,61.4338,811136.0
2024-03-04 11:35:00,62.65,62.87,62.61,62.84,805825.0,61.4338,61.6495,61.3946,61.6201,805825.0
2024-03-04 11:40:00,62.83,62.9,62.77,62.8,380747.0,61.6103,61.6789,61.5515,61.5809,380747.0
2024-03-04 11:45:00,62.81,62.89,62.77,62.86,373741.0,61.5907,61.6691,61.5515,61.6397,373741.0
2024-03-04 11:50:00,62.86,62.96,62.82,62.9,458360.0,61.6397,61.7378,61.6005,61.6789,458360.0
2024-03-04 11:55:00,62.9,63.0,62.88,62.97,457418.0,61.6789,61.777,61.6593,61.7476,457418.0
2024-03-04 12:00:00,62.96,62.96,62.81,62.88,416469.0,61.7378,61.7378,61.5907,61.6593,416469.0
2024-03-04 12:05:00,62.87,62.89,62.76,62.78,229794.0,61.6495,61.6691,61.5416,61.5613,229794.0
2024-03-04 12:10:00,62.79,62.94,62.79,62.89,278674.0,61.5711,61.7182,61.5711,61.6691,278674.0
2024-03-04 12:15:00,62.9,62.99,62.88,62.93,328945.0,61.6789,61.7672,61.6593,61.7083,328945.0
2024-03-04 12:20:00,62.94,63.04,62.93,62.98,366098.0,61.7182,61.8162,61.7083,61.7574,366098.0
2024-03-04 12:25:00,62.98,63.06,62.95,63.05,452927.0,61.7574,61.8358,61.728,61.826,452927.0
2024-03-04 12:30:00,63.05,63.09,62.88,62.92,576334.0,61.826,61.8652,61.6593,61.6985,576334.0
2024-03-04 12:35:00,62.92,62.95,62.79,62.81,356269.0,61.6985,61.728,61.5711,61.5907,356269.0
2024-03-04 12:40:00,62.81,62.92,62.75,62.76,434064.0,61.5907,61.6985,61.5318,61.5416,434064.0
2024-03-04 12:45:00,62.76,62.89,62.74,62.84,357321.0,61.5416,61.6691,61.522,61.6201,357321.0
2024-03-04 12:50:00,62.84,62.89,62.77,62.84,361075.0,61.6201,61.6691,61.5515,61.6201,361075.0
2024-03-04 12:55:00,62.85,62.9,62.79,62.84,378025.0,61.6299,61.6789,61.5711,61.6201,378025.0
2024-03-04 13:00:00,62.84,62.92,62.82,62.85,329468.0,61.6201,61.6985,61.6005,61.6299,329468.0
2024-03-04 13:05:00,62.85,62.88,62.77,62.83,197889.0,61.6299,61.6593,61.5515,61.6103,197889.0
2024-03-04 13:10:00,62.83,62.87,62.74,62.75,338090.0,61.6103,61.6495,61.522,61.5318,338090.0
2024-03-04 13:15:00,62.76,62.81,62.69,62.75,431239.0,61.5416,61.5907,61.473,61.5318,431239.0
2024-03-04 13:20:00,62.76,62.77,62.5,62.53,750940.0,61.5416,61.5515,61.2867,61.3161,750940.0
2024-03-04 13:25:00,62.52,62.7,62.5,62.65,765393.0,61.3063,61.4828,61.2867,61.4338,765393.0
2024-03-04 13:30:00,62.65,62.78,62.63,62.74,425176.0,61.4338,61.5613,61.4142,61.522,425176.0
2024-03-04 13:35:00,62.74,62.77,62.69,62.69,284638.0,61.522,61.5515,61.473,61.473,284638.0
2024-03-04 13:40:00,62.69,62.82,62.68,62.8,338137.0,61.473,61.6005,61.4632,61.5809,338137.0
2024-03-04 13:45:00,62.81,62.82,62.76,62.78,271279.0,61.5907,61.6005,61.5416,61.5613,271279.0
2024-03-04 13:50:00,62.78,62.84,62.73,62.82,322330.0,61.5613,61.6201,61.5122,61.6005,322330.0
2024-03-04 13:55:00,62.82,62.87,62.79,62.82,334172.0,61.6005,61.6495,61.5711,61.6005,334172.0
2024-03-04 14:00:00,62.82,62.87,62.76,62.84,351048.0,61.6005,61.6495,61.5416,61.6201,351048.0
2024-03-04 14:05:00,62.85,62.86,62.69,62.76,408753.0,61.6299,61.6397,61.473,61.5416,408753.0
2024-03-04 14:10:00,62.75,62.81,62.72,62.78,223237.0,61.5318,61.5907,61.5024,61.5613,223237.0
2024-03-04 14:15:00,62.78,62.91,62.76,62.91,374233.0,61.5613,61.6887,61.5416,61.6887,374233.0
2024-03-04 14:20:00,62.91,62.92,62.79,62.83,459921.0,61.6887,61.6985,61.5711,61.6103,459921.0
2024-03-04 14:25:00,62.82,62.84,62.76,62.8,400338.0,61.6005,61.6201,61.5416,61.5809,400338.0
2024-03-04 14:30:00,62.8,62.93,62.78,62.92,518585.0,61.5809,61.7083,61.5613,61.6985,518585.0
2024-03-04 14:35:00,62.92,63.26,62.9,63.25,1805207.0,61.6985,62.0319,61.6789,62.0221,1805207.0
2024-03-04 14:40:00,63.24,63.25,63.04,63.14,1131411.0,62.0123,62.0221,61.8162,61.9143,1131411.0
2024-03-04 14:45:00,63.14,63.25,63.09,63.23,585193.0,61.9143,62.0221,61.8652,62.0025,585193.0
2024-03-04 14:50:00,63.23,63.26,63.13,63.22,487280.0,62.0025,62.0319,61.9045,61.9927,487280.0
2024-03-04 14:55:00,63.21,63.26,63.12,63.13,631842.0,61.9829,62.0319,61.8947,61.9045,631842.0
2024-03-04 15:00:00,63.13,63.15,63.05,63.09,569564.0,61.9045,61.9241,61.826,61.8652,569564.0
2024-03-04 15:05:00,63.1,63.2,63.03,63.18,518274.0,61.875,61.9731,61.8064,61.9535,518274.0
2024-03-04 15:10:00,63.17,63.28,63.12,63.26,709685.0,61.9437,62.0516,61.8947,62.0319,709685.0
2024-03-04 15:15:00,63.25,63.27,63.16,63.24,1061479.0,62.0221,62.0417,61.9339,62.0123,1061479.0
2024-03-04 15:20:00,63.24,63.24,63.14,63.19,358982.0,62.0123,62.0123,61.9143,61.9633,358982.0
2024-03-04 15:25:00,63.2,63.23,62.98,63.02,670113.0,61.9731,62.0025,61.7574,61.7966,670113.0
2024-03-04 15:30:00,63.02,63.1,62.82,62.82,786831.0,61.7966,61.875,61.6005,61.6005,786831.0
2024-03-04 15:35:00,62.82,62.94,62.64,62.94,1316790.0,61.6005,61.7182,61.424,61.7182,1316790.0
2024-03-04 15:40:00,62.94,62.96,62.68,62.71,720638.0,61.7182,61.7378,61.4632,61.4926,720638.0
2024-03-04 15:45:00,62.71,62.72,62.32,62.4,1814284.0,61.4926,61.5024,61.1102,61.1886,1814284.0
2024-03-04 15:50:00,62.4,62.51,62.3,62.42,2164282.0,61.1886,61.2965,61.0906,61.2082,2164282.0
2024-03-04 15:55:00,62.41,62.47,62.34,62.37,1692283.0,61.1984,61.2573,61.1298,61.1592,1692283.0
2024-03-05 09:30:00,61.1,61.1,60.48,60.5,2963917.0,59.9139,59.9139,59.3059,59.3255,2963917.0
2024-03-05 09:35:00,60.49,60.61,60.32,60.56,1925177.0,59.3157,59.4334,59.149,59.3844,1925177.0
2024-03-05 09:40:00,60.56,60.62,60.3,60.42,1408216.0,59.3844,59.4432,59.1294,59.2471,1408216.0
2024-03-05 09:45:00,60.42,60.42,59.98,60.21,2157272.0,59.2471,59.2471,58.8156,59.0411,2157272.0
2024-03-05 09:50:00,60.2,60.38,60.05,60.21,1488836.0,59.0313,59.2078,58.8843,59.0411,1488836.0
2024-03-05 09:55:00,60.21,60.22,60.07,60.15,893038.0,59.0411,59.051,58.9039,58.9823,893038.0
2024-03-05 10:00:00,60.16,60.6,60.14,60.45,2756195.0,58.9921,59.4236,58.9725,59.2765,2756195.0
2024-03-05 10:05:00,60.45,60.46,59.71,59.77,2117958.0,59.2765,59.2863,58.5509,58.6097,2117958.0
2024-03-05 10:10:00,59.77,59.99,59.65,59.74,1786511.0,58.6097,58.8254,58.492,58.5803,1786511.0
2024-03-05 10:15:00,59.73,59.84,59.42,59.48,2019329.0,58.5705,58.6783,58.2665,58.3253,2019329.0
2024-03-05 10:20:00,59.48,59.6,59.28,59.31,1492177.0,58.3253,58.443,58.1292,58.1586,1492177.0
2024-03-05 10:25:00,59.31,59.42,59.25,59.34,1322224.0,58.1586,58.2665,58.0998,58.188,1322224.0
2024-03-05 10:30:00,59.34,59.34,59.0,59.18,2177572.0,58.188,58.188,57.8546,58.0311,2177572.0
2024-03-05 10:35:00,59.17,59.27,59.0,59.04,1167695.0,58.0213,58.1194,57.8546,57.8939,1167695.0
2024-03-05 10:40:00,59.05,59.22,58.91,58.98,1833199.0,57.9037,58.0704,57.7664,57.835,1833199.0
2024-03-05 10:45:00,58.99,59.21,58.81,58.82,1781132.0,57.8448,58.0606,57.6683,57.6781,1781132.0
2024-03-05 10:50:00,58.82,59.11,58.81,59.04,1256840.0,57.6781,57.9625,57.6683,57.8939,1256840.0
2024-03-05 10:55:00,59.04,59.15,58.98,59.12,831570.0,57.8939,58.0017,57.835,57.9723,831570.0
2024-03-05 11:00:00,59.13,59.17,59.01,59.08,778072.0,57.9821,58.0213,57.8644,57.9331,778072.0
2024-03-05 11:05:00,59.07,59.24,59.05,59.15,875636.0,57.9233,58.09,57.9037,58.0017,875636.0
2024-03-05 11:10:00,59.15,59.18,58.86,59.04,1113362.0,58.0017,58.0311,57.7174,57.8939,1113362.0
2024-03-05 11:15:00,59.05,59.25,58.97,59.24,911067.0,57.9037,58.0998,57.8252,58.09,911067.0
2024-03-05 11:20:00,59.24,59.39,59.17,59.34,1082064.0,58.09,58.2371,58.0213,58.188,1082064.0
2024-03-05 11:25:00,59.34,59.36,59.17,59.28,702834.0,58.188,58.2076,58.0213,58.1292,702834.0
2024-03-05 11:30:00,59.28,59.34,59.12,59.21,695297.0,58.1292,58.188,57.9723,58.0606,695297.0
2024-03-05 11:35:00,59.21,59.22,58.99,59.03,790240.0,58.0606,58.0704,57.8448,57.8841,790240.0
2024-03-05 11:40:00,59.03,59.1,58.8,58.95,1485028.0,57.8841,57.9527,57.6585,57.8056,1485028.0
2024-03-05 11:45:00,58.94,59.14,58.85,58.98,830366.0,57.7958,57.9919,57.7075,57.835,830366.0
2024-03-05 11:50:00,58.99,59.02,58.85,58.87,718875.0,57.8448,57.8742,57.7075,57.7272,718875.0
2024-03-05 11:55:00,58.86,59.14,58.82,59.11,698664.0,57.7174,57.9919,57.6781,57.9625,698664.0
2024-03-05 12:00:00,59.11,59.21,59.08,59.18,775453.0,57.9625,58.0606,57.9331,58.0311,775453.0
2024-03-05 12:05:00,59.18,59.24,59.12,59.23,622425.0,58.0311,58.09,57.9723,58.0802,622425.0
2024-03-05 12:10:00,59.22,59.32,59.15,59.28,641618.0,58.0704,58.1684,58.0017,58.1292,641618.0
2024-03-05 12:15:00,59.28,59.3,59.16,59.19,412194.0,58.1292,58.1488,58.0115,58.0409,412194.0
2024-03-05 12:20:00,59.19,59.36,59.11,59.33,725587.0,58.0409,58.2076,57.9625,58.1782,725587.0
2024-03-05 12:25:00,59.33,59.48,59.33,59.48,773071.0,58.1782,58.3253,58.1782,58.3253,773071.0
2024-03-05 12:30:00,59.48,59.52,59.29,59.3,795194.0,58.3253,58.3645,58.139,58.1488,795194.0
2024-03-05 12:35:00,59.31,59.34,59.2,59.24,651552.0,58.1586,58.188,58.0508,58.09,651552.0
2024-03-05 12:40:00,59.23,59.32,59.12,59.31,557253.0,58.0802,58.1684,57.9723,58.1586,557253.0
2024-03-05 12:45:00,59.31,59.42,59.24,59.25,645136.0,58.1586,58.2665,58.09,58.0998,645136.0
2024-03-05 12:50:00,59.26,59.35,59.18,59.31,428876.0,58.1096,58.1978,58.0311,58.1586,428876.0
2024-03-05 12:55:00,59.31,59.42,59.24,59.25,516693.0,58.1586,58.2665,58.09,58.0998,516693.0
2024-03-05 13:00:00,59.25,59.27,59.04,59.12,855904.0,58.0998,58.1194,57.8939,57.9723,855904.0
2024-03-05 13:05:00,59.12,59.22,59.05,59.21,516631.0,57.9723,58.0704,57.9037,58.0606,516631.0
2024-03-05 13:10:00,59.21,59.24,59.09,59.13,337731.0,58.0606,58.09,57.9429,57.9821,337731.0
2024-03-05 13:15:00,59.13,59.17,58.91,58.94,766780.0,57.9821,58.0213,57.7664,57.7958,766780.0
2024-03-05 13:20:00,58.94,59.0,58.81,58.84,686698.0,57.7958,57.8546,57.6683,57.6977,686698.0
2024-03-05 13:25:00,58.85,59.01,58.83,58.95,613067.0,57.7075,57.8644,57.6879,57.8056,613067.0
2024-03-05 13:30:00,58.94,59.09,58.89,58.98,664624.0,57.7958,57.9429,57.7468,57.835,664624.0
2024-03-05 13:35:00,58.99,59.08,58.73,58.79,962436.0,57.8448,57.9331,57.5899,57.6487,962436.0
2024-03-05 13:40:00,58.79,58.81,58.5,58.53,1581002.0,57.6487,57.6683,57.3643,57.3938,1581002.0
2024-03-05 13:45:00,58.54,58.69,58.5,58.61,1169579.0,57.4036,57.5507,57.3643,57.4722,1169579.0
2024-03-05 13:50:00,58.62,58.74,58.47,58.64,929944.0,57.482,57.5997,57.3349,57.5016,929944.0
2024-03-05 13:55:00,58.64,58.67,58.49,58.51,627217.0,57.5016,57.531,57.3545,57.3741,627217.0
2024-03-05 14:00:00,58.5,58.66,58.47,58.58,791549.0,57.3643,57.5212,57.3349,57.4428,791549.0
2024-03-05 14:05:00,58.58,58.75,58.5,58.67,649453.0,57.4428,57.6095,57.3643,57.531,649453.0
2024-03-05 14:10:00,58.67,58.79,58.61,58.65,885128.0,57.531,57.6487,57.4722,57.5114,885128.0
2024-03-05 14:15:00,58.66,58.83,58.56,58.59,873088.0,57.5212,57.6879,57.4232,57.4526,873088.0
2024-03-05 14:20:00,58.59,58.72,58.5,58.67,748299.0,57.4526,57.5801,57.3643,57.531,748299.0
2024-03-05 14:25:00,58.66,58.77,58.63,58.65,511615.0,57.5212,57.6291,57.4918,57.5114,511615.0
2024-03-05 14:30:00,58.66,58.68,58.43,58.49,1186959.0,57.5212,57.5408,57.2957,57.3545,1186959.0
2024-03-05 14:35:00,58.49,58.59,58.35,58.46,1251123.0,57.3545,57.4526,57.2173,57.3251,1251123.0
2024-03-05 14:40:00,58.45,58.52,58.28,58.31,844678.0,57.3153,57.384,57.1486,57.178,844678.0
2024-03-05 14:45:00,58.32,58.35,58.24,58.28,2154153.0,57.1878,57.2173,57.1094,57.1486,2154153.0
2024-03-05 14:50:00,58.29,58.41,58.2,58.25,892983.0,57.1584,57.2761,57.0702,57.1192,892983.0
2024-03-05 14:55:00,58.23,58.32,58.2,58.27,645698.0,57.0996,57.1878,57.0702,57.1388,645698.0
2024-03-05 15:00:00,58.27,58.46,58.27,58.45,816044.0,57.1388,57.3251,57.1388,57.3153,816044.0
2024-03-05 15:05:00,58.44,58.54,58.27,58.28,945969.0,57.3055,57.4036,57.1388,57.1486,945969.0
2024-03-05 15:10:00,58.29,58.37,58.11,58.12,1338116.0,57.1584,57.2369,56.9819,56.9917,1338116.0
2024-03-05 15:15:00,58.12,58.27,58.11,58.22,831923.0,56.9917,57.1388,56.9819,57.0898,831923.0
2024-03-05 15:20:00,58.22,58.27,58.05,58.22,1173997.0,57.0898,57.1388,56.9231,57.0898,1173997.0
2024-03-05 15:25:00,58.22,58.23,58.05,58.11,1108077.0,57.0898,57.0996,56.9231,56.9819,1108077.0
2024-03-05 15:30:00,58.11,58.33,58.02,58.32,1644007.0,56.9819,57.1976,56.8937,57.1878,1644007.0
2024-03-05 15:35:00,58.31,58.34,58.24,58.25,759930.0,57.178,57.2075,57.1094,57.1192,759930.0
2024-03-05 15:40:00,58.26,58.47,58.19,58.44,1457133.0,57.129,57.3349,57.0604,57.3055,1457133.0
2024-03-05 15:45:00,58.44,58.72,58.4,58.7,1537414.0,57.3055,57.5801,57.2663,57.5605,1537414.0
2024-03-05 15:50:00,58.7,58.83,58.51,58.82,2364883.0,57.5605,57.6879,57.3741,57.6781,2364883.0
2024-03-05 15:55:00,58.81,59.08,58.7,59.02,3138918.0,57.6683,57.9331,57.5605,57.8742,3138918.0
2024-03-06 09:30:00,60.74,60.96,60.62,60.64,3067258.0,59.5609,59.7766,59.4432,59.4628,3067258.0
2024-03-06 09:35:00,60.65,60.75,60.39,60.65,2121545.0,59.4726,59.5707,59.2177,59.4726,2121545.0
2024-03-06 09:40:00,60.65,60.76,60.56,60.72,1516057.0,59.4726,59.5805,59.3844,59.5412,1516057.0
2024-03-06 09:45:00,60.72,60.84,60.43,60.51,1453982.0,59.5412,59.6589,59.2569,59.3353,1453982.0
2024-03-06 09:50:00,60.51,60.52,60.26,60.32,1565395.0,59.3353,59.3451,59.0902,59.149,1565395.0
2024-03-06 09:55:00,60.32,60.4,60.07,60.18,1218838.0,59.149,59.2275,58.9039,59.0117,1218838.0
2024-03-06 10:00:00,60.18,60.21,59.62,59.65,2286850.0,59.0117,59.0411,58.4626,58.492,2286850.0
2024-03-06 10:05:00,59.66,59.77,59.35,59.57,2030298.0,58.5018,58.6097,58.1978,58.4136,2030298.0
2024-03-06 10:10:00,59.57,59.8,59.5,59.72,1456242.0,58.4136,58.6391,58.3449,58.5607,1456242.0
2024-03-06 10:15:00,59.72,60.04,59.69,59.85,1580368.0,58.5607,58.8744,58.5312,58.6881,1580368.0
2024-03-06 10:20:00,59.85,60.05,59.78,59.84,958827.0,58.6881,58.8843,58.6195,58.6783,958827.0
2024-03-06 10:25:00,59.85,59.94,59.66,59.88,773818.0,58.6881,58.7764,58.5018,58.7176,773818.0
2024-03-06 10:30:00,59.89,60.19,59.72,60.18,1015281.0,58.7274,59.0215,58.5607,59.0117,1015281.0
2024-03-06 10:35:00,60.17,60.19,59.95,60.0,1016559.0,59.0019,59.0215,58.7862,58.8352,1016559.0
2024-03-06 10:40:00,60.0,60.07,59.87,59.99,688008.0,58.8352,58.9039,58.7077,58.8254,688008.0
2024-03-06 10:45:00,59.99,60.29,59.99,60.27,963244.0,58.8254,59.1196,58.8254,59.1,963244.0
2024-03-06 10:50:00,60.28,60.5,60.23,60.4,1377947.0,59.1098,59.3255,59.0608,59.2275,1377947.0
2024-03-06 10:55:00,60.4,60.56,60.4,60.48,968529.0,59.2275,59.3844,59.2275,59.3059,968529.0
2024-03-06 11:00:00,60.47,60.78,60.47,60.52,1661757.0,59.2961,59.6001,59.2961,59.3451,1661757.0
2024-03-06 11:05:00,60.53,60.69,60.5,60.67,617581.0,59.3549,59.5118,59.3255,59.4922,617581.0
2024-03-06 11:10:00,60.67,60.78,60.63,60.66,633225.0,59.4922,59.6001,59.453,59.4824,633225.0
2024-03-06 11:15:00,60.67,60.74,60.62,60.7,586819.0,59.4922,59.5609,59.4432,59.5216,586819.0
2024-03-06 11:20:00,60.71,60.75,60.56,60.62,559409.0,59.5314,59.5707,59.3844,59.4432,559409.0
2024-03-06 11:25:00,60.62,60.69,60.55,60.67,465601.0,59.4432,59.5118,59.3745,59.4922,465601.0
2024-03-06 11:30:00,60.68,60.68,60.31,60.45,885617.0,59.502,59.502,59.1392,59.2765,885617.0
2024-03-06 11:35:00,60.45,60.66,60.43,60.64,655283.0,59.2765,59.4824,59.2569,59.4628,655283.0
2024-03-06 11:40:00,60.63,60.72,60.59,60.64,389640.0,59.453,59.5412,59.4138,59.4628,389640.0
2024-03-06 11:45:00,60.64,60.7,60.57,60.65,330292.0,59.4628,59.5216,59.3942,59.4726,330292.0
2024-03-06 11:50:00,60.66,60.91,60.65,60.9,1312399.0,59.4824,59.7276,59.4726,59.7178,1312399.0
2024-03-06 11:55:00,60.9,61.0,60.88,60.91,865652.0,59.7178,59.8158,59.6981,59.7276,865652.0
2024-03-06 12:00:00,60.92,61.03,60.9,61.01,1021121.0,59.7374,59.8452,59.7178,59.8256,1021121.0
2024-03-06 12:05:00,61.02,61.17,60.94,61.12,797513.0,59.8354,59.9825,59.757,59.9335,797513.0
2024-03-06 12:10:00,61.12,61.33,61.12,61.28,838950.0,59.9335,60.1394,59.9335,60.0904,838950.0
2024-03-06 12:15:00,61.28,61.29,61.15,61.17,608026.0,60.0904,60.1002,59.9629,59.9825,608026.0
2024-03-06 12:20:00,61.18,61.22,61.11,61.17,543133.0,59.9923,60.0315,59.9237,59.9825,543133.0
2024-03-06 12:25:00,61.18,61.28,61.17,61.23,567251.0,59.9923,60.0904,59.9825,60.0413,567251.0
2024-03-06 12:30:00,61.24,61.43,61.2,61.24,960475.0,60.0512,60.2375,60.0119,60.0512,960475.0
2024-03-06 12:35:00,61.25,61.3,61.17,61.19,550025.0,60.061,60.11,59.9825,60.0021,550025.0
2024-03-06 12:40:00,61.19,61.22,61.09,61.15,544175.0,60.0021,60.0315,59.9041,59.9629,544175.0
2024-03-06 12:45:00,61.15,61.16,60.96,60.99,754540.0,59.9629,59.9727,59.7766,59.806,754540.0
2024-03-06 12:50:00,60.98,61.12,60.86,60.92,607531.0,59.7962,59.9335,59.6785,59.7374,607531.0
2024-03-06 12:55:00,60.92,61.04,60.86,61.02,513108.0,59.7374,59.855,59.6785,59.8354,513108.0
2024-03-06 13:00:00,61.02,61.1,60.96,61.09,507736.0,59.8354,59.9139,59.7766,59.9041,507736.0
2024-03-06 13:05:00,61.09,61.09,60.89,60.98,457798.0,59.9041,59.9041,59.7079,59.7962,457798.0
2024-03-06 13:10:00,60.98,61.07,60.96,61.07,352278.0,59.7962,59.8845,59.7766,59.8845,352278.0
2024-03-06 13:15:00,61.07,61.13,60.99,61.12,678091.0,59.8845,59.9433,59.806,59.9335,678091.0
2024-03-06 13:20:00,61.12,61.27,61.1,61.24,584075.0,59.9335,60.0806,59.9139,60.0512,584075.0
2024-03-06 13:25:00,61.23,61.3,61.16,61.21,616929.0,60.0413,60.11,59.9727,60.0217,616929.0
2024-03-06 13:30:00,61.21,61.25,60.34,60.58,1680475.0,60.0217,60.061,59.1686,59.404,1680475.0
2024-03-06 13:35:00,60.57,60.69,60.12,60.68,1714473.0,59.3942,59.5118,58.9529,59.502,1714473.0
2024-03-06 13:40:00,60.69,60.95,60.64,60.94,1199845.0,59.5118,59.7668,59.4628,59.757,1199845.0
2024-03-06 13:45:00,60.94,60.99,60.15,60.16,1819427.0,59.757,59.806,58.9823,58.9921,1819427.0
2024-03-06 13:50:00,60.15,60.38,60.01,60.19,1719398.0,58.9823,59.2078,58.845,59.0215,1719398.0
2024-03-06 13:55:00,60.22,60.59,60.14,60.48,1127291.0,59.051,59.4138,58.9725,59.3059,1127291.0
2024-03-06 14:00:00,60.47,60.47,60.04,60.14,1182659.0,59.2961,59.2961,58.8744,58.9725,1182659.0
2024-03-06 14:05:00,60.14,60.54,60.14,60.39,1464973.0,58.9725,59.3647,58.9725,59.2177,1464973.0
2024-03-06 14:10:00,60.39,60.54,60.03,60.09,1269144.0,59.2177,59.3647,58.8646,58.9235,1269144.0
2024-03-06 14:15:00,60.09,60.23,59.77,60.15,1586213.0,58.9235,59.0608,58.6097,58.9823,1586213.0
2024-03-06 14:20:00,60.15,60.43,60.15,60.36,619674.0,58.9823,59.2569,58.9823,59.1882,619674.0
2024-03-06 14:25:00,60.37,60.55,60.22,60.49,663835.0,59.198,59.3745,59.051,59.3157,663835.0
2024-03-06 14:30:00,60.5,60.62,60.12,60.24,1176474.0,59.3255,59.4432,58.9529,59.0706,1176474.0
2024-03-06 14:35:00,60.23,60.3,60.05,60.21,550467.0,59.0608,59.1294,58.8843,59.0411,550467.0
2024-03-06 14:40:00,60.2,60.37,60.06,60.28,683616.0,59.0313,59.198,58.8941,59.1098,683616.0
2024-03-06 14:45:00,60.27,60.28,59.83,60.05,1199359.0,59.1,59.1098,58.6685,58.8843,1199359.0
2024-03-06 14:50:00,60.04,60.28,60.01,60.19,667080.0,58.8744,59.1098,58.845,59.0215,667080.0
2024-03-06 14:55:00,60.19,60.21,59.73,60.0,954589.0,59.0215,59.0411,58.5705,58.8352,954589.0
2024-03-06 15:00:00,59.99,60.07,59.76,60.05,642420.0,58.8254,58.9039,58.5999,58.8843,642420.0
2024-03-06 15:05:00,60.06,60.2,59.98,60.09,723811.0,58.8941,59.0313,58.8156,58.9235,723811.0
2024-03-06 15:10:00,60.09,60.2,59.68,59.76,1072910.0,58.9235,59.0313,58.5214,58.5999,1072910.0
2024-03-06 15:15:00,59.77,60.09,59.76,59.96,991707.0,58.6097,58.9235,58.5999,58.796,991707.0
2024-03-06 15:20:00,59.95,59.98,59.65,59.74,1022105.0,58.7862,58.8156,58.492,58.5803,1022105.0
2024-03-06 15:25:00,59.75,59.93,59.68,59.89,1418500.0,58.5901,58.7666,58.5214,58.7274,1418500.0
2024-03-06 15:30:00,59.9,59.94,59.67,59.7,1162319.0,58.7372,58.7764,58.5116,58.541,1162319.0
2024-03-06 15:35:00,59.7,59.96,59.55,59.94,1229795.0,58.541,58.796,58.394,58.7764,1229795.0
2024-03-06 15:40:00,59.94,60.09,59.9,60.0,1284180.0,58.7764,58.9235,58.7372,58.8352,1284180.0
2024-03-06 15:45:00,60.01,60.33,59.98,60.27,1287272.0,58.845,59.1588,58.8156,59.1,1287272.0
2024-03-06 15:50:00,60.26,60.26,59.83,60.17,1943018.0,59.0902,59.0902,58.6685,59.0019,1943018.0
2024-03-06 15:55:00,60.17,60.27,60.09,60.14,1506265.0,59.0019,59.1,58.9235,58.9725,1506265.0
2024-03-07 09:30:00,61.55,61.65,61.38,61.62,2432211.0,60.3551,60.4532,60.1884,60.4238,2432211.0
2024-03-07 09:35:00,61.62,61.97,61.6,61.83,1912920.0,60.4238,60.767,60.4042,60.6297,1912920.0
2024-03-07 09:40:00,61.83,61.86,61.33,61.35,1548757.0,60.6297,60.6591,60.1394,60.159,1548757.0
2024-03-07 09:45:00,61.36,61.39,60.91,61.3,1783468.0,60.1688,60.1982,59.7276,60.11,1783468.0
2024-03-07 09:50:00,61.3,61.74,61.22,61.66,1577101.0,60.11,60.5414,60.0315,60.463,1577101.0
2024-03-07 09:55:00,61.66,61.86,61.54,61.65,1282010.0,60.463,60.6591,60.3453,60.4532,1282010.0
2024-03-07 10:00:00,61.65,61.7,61.48,61.63,957554.0,60.4532,60.5022,60.2865,60.4336,957554.0
2024-03-07 10:05:00,61.63,61.8,61.47,61.61,1058524.0,60.4336,60.6003,60.2767,60.414,1058524.0
2024-03-07 10:10:00,61.62,61.89,61.62,61.85,1241454.0,60.4238,60.6885,60.4238,60.6493,1241454.0
2024-03-07 10:15:00,61.85,62.06,61.81,61.89,1366701.0,60.6493,60.8552,60.6101,60.6885,1366701.0
2024-03-07 10:20:00,61.88,62.05,61.82,61.99,851773.0,60.6787,60.8454,60.6199,60.7866,851773.0
2024-03-07 10:25:00,61.99,62.11,61.95,62.09,832115.0,60.7866,60.9043,60.7474,60.8847,832115.0
2024-03-07 10:30:00,62.1,62.14,61.91,62.07,860953.0,60.8945,60.9337,60.7081,60.865,860953.0
2024-03-07 10:35:00,62.07,62.26,61.98,62.24,965428.0,60.865,61.0514,60.7768,61.0317,965428.0
2024-03-07 10:40:00,62.25,62.4,62.21,62.37,1062497.0,61.0415,61.1886,61.0023,61.1592,1062497.0
2024-03-07 10:45:00,62.37,62.54,62.33,62.43,1140926.0,61.1592,61.3259,61.12,61.2181,1140926.0
2024-03-07 10:50:00,62.43,62.44,62.12,62.14,1079630.0,61.2181,61.2279,60.9141,60.9337,1079630.0
2024-03-07 10:55:00,62.15,62.27,62.07,62.23,1058687.0,60.9435,61.0612,60.865,61.0219,1058687.0
2024-03-07 11:00:00,62.23,62.31,62.13,62.27,545871.0,61.0219,61.1004,60.9239,61.0612,545871.0
2024-03-07 11:05:00,62.28,62.42,62.23,62.36,523411.0,61.071,61.2082,61.0219,61.1494,523411.0
2024-03-07 11:10:00,62.36,62.45,62.28,62.36,575425.0,61.1494,61.2377,61.071,61.1494,575425.0
2024-03-07 11:15:00,62.35,62.41,62.27,62.39,541646.0,61.1396,61.1984,61.0612,61.1788,541646.0
2024-03-07 11:20:00,62.38,62.59,62.36,62.57,943860.0,61.169,61.3749,61.1494,61.3553,943860.0
2024-03-07 11:25:00,62.58,62.64,62.52,62.59,794172.0,61.3651,61.424,61.3063,61.3749,794172.0
2024-03-07 11:30:00,62.58,62.59,62.36,62.45,907568.0,61.3651,61.3749,61.1494,61.2377,907568.0
2024-03-07 11:35:00,62.45,62.57,62.32,62.56,737052.0,61.2377,61.3553,61.1102,61.3455,737052.0
2024-03-07 11:40:00,62.56,62.67,62.52,62.61,497149.0,61.3455,61.4534,61.3063,61.3946,497149.0
2024-03-07 11:45:00,62.62,62.65,62.45,62.54,556689.0,61.4044,61.4338,61.2377,61.3259,556689.0
2024-03-07 11:50:00,62.54,62.62,62.51,62.59,391665.0,61.3259,61.4044,61.2965,61.3749,391665.0
2024-03-07 11:55:00,62.59,62.78,62.58,62.74,768467.0,61.3749,61.5613,61.3651,61.522,768467.0
2024-03-07 12:00:00,62.73,62.78,62.63,62.76,572638.0,61.5122,61.5613,61.4142,61.5416,572638.0
2024-03-07 12:05:00,62.77,62.84,62.69,62.83,549594.0,61.5515,61.6201,61.473,61.6103,549594.0
2024-03-07 12:10:00,62.82,62.92,62.79,62.81,626723.0,61.6005,61.6985,61.5711,61.5907,626723.0
2024-03-07 12:15:00,62.82,62.98,62.82,62.92,483842.0,61.6005,61.7574,61.6005,61.6985,483842.0
2024-03-07 12:20:00,62.93,63.0,62.75,62.86,748628.0,61.7083,61.777,61.5318,61.6397,748628.0
2024-03-07 12:25:00,62.86,62.93,62.79,62.8,478773.0,61.6397,61.7083,61.5711,61.5809,478773.0
2024-03-07 12:30:00,62.79,62.8,62.68,62.77,659633.0,61.5711,61.5809,61.4632,61.5515,659633.0
2024-03-07 12:35:00,62.77,62.89,62.74,62.82,430543.0,61.5515,61.6691,61.522,61.6005,430543.0
2024-03-07 12:40:00,62.82,62.82,62.58,62.78,776209.0,61.6005,61.6005,61.3651,61.5613,776209.0
2024-03-07 12:45:00,62.78,62.83,62.71,62.74,387853.0,61.5613,61.6103,61.4926,61.522,387853.0
2024-03-07 12:50:00,62.74,62.85,62.69,62.78,517262.0,61.522,61.6299,61.473,61.5613,517262.0
2024-03-07 12:55:00,62.78,62.82,62.69,62.81,291798.0,61.5613,61.6005,61.473,61.5907,291798.0
2024-03-07 13:00:00,62.82,62.87,62.77,62.78,347408.0,61.6005,61.6495,61.5515,61.5613,347408.0
2024-03-07 13:05:00,62.78,62.87,62.63,62.84,404354.0,61.5613,61.6495,61.4142,61.6201,404354.0
2024-03-07 13:10:00,62.84,62.92,62.76,62.81,386786.0,61.6201,61.6985,61.5416,61.5907,386786.0
2024-03-07 13:15:00,62.82,62.93,62.81,62.9,384009.0,61.6005,61.7083,61.5907,61.6789,384009.0
2024-03-07 13:20:00,62.9,62.95,62.83,62.93,321826.0,61.6789,61.728,61.6103,61.7083,321826.0
2024-03-07 13:25:00,62.92,62.99,62.86,62.99,314198.0,61.6985,61.7672,61.6397,61.7672,314198.0
2024-03-07 13:30:00,62.99,63.08,62.92,63.07,772140.0,61.7672,61.8554,61.6985,61.8456,772140.0
2024-03-07 13:35:00,63.07,63.16,63.04,63.15,640057.0,61.8456,61.9339,61.8162,61.9241,640057.0
2024-03-07 13:40:00,63.16,63.16,63.05,63.15,487817.0,61.9339,61.9339,61.826,61.9241,487817.0
2024-03-07 13:45:00,63.15,63.23,63.11,63.2,651364.0,61.9241,62.0025,61.8849,61.9731,651364.0
2024-03-07 13:50:00,63.21,63.27,63.19,63.26,536201.0,61.9829,62.0417,61.9633,62.0319,536201.0
2024-03-07 13:55:00,63.26,63.32,63.22,63.25,514408.0,62.0319,62.0908,61.9927,62.0221,514408.0
2024-03-07 14:00:00,63.26,63.3,63.09,63.28,595482.0,62.0319,62.0712,61.8652,62.0516,595482.0
2024-03-07 14:05:00,63.28,63.29,63.07,63.11,537546.0,62.0516,62.0614,61.8456,61.8849,537546.0
2024-03-07 14:10:00,63.12,63.24,63.11,63.21,472371.0,61.8947,62.0123,61.8849,61.9829,472371.0
2024-03-07 14:15:00,63.22,63.26,63.04,63.17,481621.0,61.9927,62.0319,61.8162,61.9437,481621.0
2024-03-07 14:20:00,63.17,63.18,63.05,63.1,585618.0,61.9437,61.9535,61.826,61.875,585618.0
2024-03-07 14:25:00,63.09,63.16,63.07,63.13,353738.0,61.8652,61.9339,61.8456,61.9045,353738.0
2024-03-07 14:30:00,63.13,63.2,63.09,63.17,405315.0,61.9045,61.9731,61.8652,61.9437,405315.0
2024-03-07 14:35:00,63.17,63.22,63.14,63.22,362989.0,61.9437,61.9927,61.9143,61.9927,362989.0
2024-03-07 14:40:00,63.22,63.25,63.13,63.18,453616.0,61.9927,62.0221,61.9045,61.9535,453616.0
2024-03-07 14:45:00,63.17,63.27,63.14,63.24,375690.0,61.9437,62.0417,61.9143,62.0123,375690.0
2024-03-07 14:50:00,63.24,63.28,63.21,63.25,287915.0,62.0123,62.0516,61.9829,62.0221,287915.0
2024-03-07 14:55:00,63.25,63.26,62.94,62.98,878634.0,62.0221,62.0319,61.7182,61.7574,878634.0
2024-03-07 15:00:00,62.98,62.98,62.59,62.85,1359992.0,61.7574,61.7574,61.3749,61.6299,1359992.0
2024-03-07 15:05:00,62.84,62.94,62.71,62.79,728897.0,61.6201,61.7182,61.4926,61.5711,728897.0
2024-03-07 15:10:00,62.8,62.92,62.67,62.88,577355.0,61.5809,61.6985,61.4534,61.6593,577355.0
2024-03-07 15:15:00,62.88,62.92,62.74,62.8,477511.0,61.6593,61.6985,61.522,61.5809,477511.0
2024-03-07 15:20:00,62.81,62.81,62.66,62.74,590781.0,61.5907,61.5907,61.4436,61.522,590781.0
2024-03-07 15:25:00,62.74,62.82,62.71,62.76,389506.0,61.522,61.6005,61.4926,61.5416,389506.0
2024-03-07 15:30:00,62.76,62.89,62.74,62.88,645062.0,61.5416,61.6691,61.522,61.6593,645062.0
2024-03-07 15:35:00,62.87,62.94,62.82,62.93,505292.0,61.6495,61.7182,61.6005,61.7083,505292.0
2024-03-07 15:40:00,62.93,63.06,62.91,63.04,1212586.0,61.7083,61.8358,61.6887,61.8162,1212586.0
2024-03-07 15:45:00,63.03,63.06,62.83,62.85,992450.0,61.8064,61.8358,61.6103,61.6299,992450.0
2024-03-07 15:50:00,62.85,63.05,62.76,63.04,1656606.0,61.6299,61.826,61.5416,61.8162,1656606.0
2024-03-07 15:55:00,63.04,63.13,62.79,62.82,2601281.0,61.8162,61.9045,61.5711,61.6005,2601281.0
2024-03-08 09:30:00,62.92,63.24,62.68,63.19,2762127.0,61.6985,62.0123,61.4632,61.9633,2762127.0
2024-03-08 09:35:00,63.19,63.28,62.61,62.74,2135728.0,61.9633,62.0516,61.3946,61.522,2135728.0
2024-03-08 09:40:00,62.74,63.03,62.74,62.83,1502211.0,61.522,61.8064,61.522,61.6103,1502211.0
2024-03-08 09:45:00,62.83,63.37,62.79,63.31,2043634.0,61.6103,62.1398,61.5711,62.081,2043634.0
2024-03-08 09:50:00,63.32,63.47,63.23,63.46,1325600.0,62.0908,62.2379,62.0025,62.2281,1325600.0
2024-03-08 09:55:00,63.46,63.65,63.43,63.63,1585925.0,62.2281,62.4144,62.1986,62.3948,1585925.0
2024-03-08 10:00:00,63.64,63.76,63.56,63.72,1344005.0,62.4046,62.5222,62.3261,62.483,1344005.0
2024-03-08 10:05:00,63.72,63.95,63.69,63.91,1382972.0,62.483,62.7085,62.4536,62.6693,1382972.0
2024-03-08 10:10:00,63.9,64.03,63.71,63.98,1512328.0,62.6595,62.787,62.4732,62.738,1512328.0
2024-03-08 10:15:00,63.98,64.04,63.77,63.82,1134537.0,62.738,62.7968,62.532,62.5811,1134537.0
2024-03-08 10:20:00,63.82,63.96,63.75,63.84,1054200.0,62.5811,62.7183,62.5124,62.6007,1054200.0
2024-03-08 10:25:00,63.85,64.11,63.8,64.04,1168141.0,62.6105,62.8654,62.5615,62.7968,1168141.0
2024-03-08 10:30:00,64.05,64.13,63.77,63.91,1255369.0,62.8066,62.885,62.532,62.6693,1255369.0
2024-03-08 10:35:00,63.92,63.96,63.43,63.57,1956443.0,62.6791,62.7183,62.1986,62.3359,1956443.0
2024-03-08 10:40:00,63.57,63.75,63.36,63.67,1460597.0,62.3359,62.5124,62.13,62.434,1460597.0
2024-03-08 10:45:00,63.66,63.67,63.18,63.43,1617339.0,62.4242,62.434,61.9535,62.1986,1617339.0
2024-03-08 10:50:00,63.44,63.56,63.22,63.54,1458835.0,62.2084,62.3261,61.9927,62.3065,1458835.0
2024-03-08 10:55:00,63.54,63.74,63.48,63.56,1268962.0,62.3065,62.5026,62.2477,62.3261,1268962.0
2024-03-08 11:00:00,63.55,63.59,62.81,62.88,2914273.0,62.3163,62.3555,61.5907,61.6593,2914273.0
2024-03-08 11:05:00,62.88,62.97,62.36,62.38,2886975.0,61.6593,61.7476,61.1494,61.169,2886975.0
2024-03-08 11:10:00,62.38,62.66,62.29,62.62,2210939.0,61.169,61.4436,61.0808,61.4044,2210939.0
2024-03-08 11:15:00,62.62,62.62,62.04,62.23,3196757.0,61.4044,61.4044,60.8356,61.0219,3196757.0
2024-03-08 11:20:00,62.24,62.48,61.94,61.98,3303181.0,61.0317,61.2671,60.7376,60.7768,3303181.0
2024-03-08 11:25:00,61.99,62.19,61.6,61.68,4030922.0,60.7866,60.9827,60.4042,60.4826,4030922.0
2024-03-08 11:30:00,61.68,61.8,61.16,61.77,5352255.0,60.4826,60.6003,59.9727,60.5709,5352255.0
2024-03-08 11:35:00,61.76,62.0,61.66,61.94,2669819.0,60.5611,60.7964,60.463,60.7376,2669819.0
2024-03-08 11:40:00,61.94,62.01,61.74,61.95,2198546.0,60.7376,60.8062,60.5414,60.7474,2198546.0
2024-03-08 11:45:00,61.95,61.98,61.19,61.44,2990902.0,60.7474,60.7768,60.0021,60.2473,2990902.0
2024-03-08 11:50:00,61.44,61.82,61.41,61.59,2217635.0,60.2473,60.6199,60.2179,60.3944,2217635.0
2024-03-08 11:55:00,61.59,61.75,61.42,61.44,1476611.0,60.3944,60.5513,60.2277,60.2473,1476611.0
2024-03-08 12:00:00,61.44,61.82,61.2,61.55,2194928.0,60.2473,60.6199,60.0119,60.3551,2194928.0
2024-03-08 12:05:00,61.55,61.77,61.08,61.19,1798675.0,60.3551,60.5709,59.8943,60.0021,1798675.0
2024-03-08 12:10:00,61.19,61.63,60.95,61.42,2666996.0,60.0021,60.4336,59.7668,60.2277,2666996.0
2024-03-08 12:15:00,61.42,61.5,61.08,61.09,1445277.0,60.2277,60.3061,59.8943,59.9041,1445277.0
2024-03-08 12:20:00,61.1,61.33,61.05,61.1,1156270.0,59.9139,60.1394,59.8648,59.9139,1156270.0
2024-03-08 12:25:00,61.09,61.64,61.09,61.57,1473365.0,59.9041,60.4434,59.9041,60.3747,1473365.0
2024-03-08 12:30:00,61.57,61.68,61.48,61.55,1139615.0,60.3747,60.4826,60.2865,60.3551,1139615.0
2024-03-08 12:35:00,61.56,61.56,61.24,61.45,1356215.0,60.3649,60.3649,60.0512,60.2571,1356215.0
2024-03-08 12:40:00,61.45,61.54,61.26,61.37,1054226.0,60.2571,60.3453,60.0708,60.1786,1054226.0
2024-03-08 12:45:00,61.36,61.37,61.1,61.1,1102232.0,60.1688,60.1786,59.9139,59.9139,1102232.0
2024-03-08 12:50:00,61.11,61.2,60.62,60.65,2369238.0,59.9237,60.0119,59.4432,59.4726,2369238.0
2024-03-08 12:55:00,60.66,60.69,60.18,60.3,3089403.0,59.4824,59.5118,59.0117,59.1294,3089403.0
2024-03-08 13:00:00,60.31,60.5,60.07,60.26,2340982.0,59.1392,59.3255,58.9039,59.0902,2340982.0
2024-03-08 13:05:00,60.25,60.73,60.21,60.59,1681310.0,59.0804,59.5511,59.0411,59.4138,1681310.0
2024-03-08 13:10:00,60.59,60.67,60.34,60.37,1241467.0,59.4138,59.4922,59.1686,59.198,1241467.0
2024-03-08 13:15:00,60.38,60.56,60.32,60.45,1256696.0,59.2078,59.3844,59.149,59.2765,1256696.0
2024-03-08 13:20:00,60.44,60.56,60.24,60.24,868730.0,59.2667,59.3844,59.0706,59.0706,868730.0
2024-03-08 13:25:00,60.23,60.44,60.19,60.24,953648.0,59.0608,59.2667,59.0215,59.0706,953648.0
2024-03-08 13:30:00,60.23,60.37,59.99,59.99,1490487.0,59.0608,59.198,58.8254,58.8254,1490487.0
2024-03-08 13:35:00,59.99,60.05,59.77,59.92,2400662.0,58.8254,58.8843,58.6097,58.7568,2400662.0
2024-03-08 13:40:00,59.92,59.94,59.77,59.92,1137470.0,58.7568,58.7764,58.6097,58.7568,1137470.0
2024-03-08 13:45:00,59.92,60.11,59.9,59.93,891301.0,58.7568,58.9431,58.7372,58.7666,891301.0
2024-03-08 13:50:00,59.93,60.07,59.84,60.03,895990.0,58.7666,58.9039,58.6783,58.8646,895990.0
2024-03-08 13:55:00,60.03,60.14,59.93,60.12,812501.0,58.8646,58.9725,58.7666,58.9529,812501.0
2024-03-08 14:00:00,60.11,60.57,60.05,60.53,1437311.0,58.9431,59.3942,58.8843,59.3549,1437311.0
2024-03-08 14:05:00,60.53,60.65,60.39,60.61,1066298.0,59.3549,59.4726,59.2177,59.4334,1066298.0
2024-03-08 14:10:00,60.61,60.67,60.37,60.44,1015692.0,59.4334,59.4922,59.198,59.2667,1015692.0
2024-03-08 14:15:00,60.44,60.68,60.44,60.59,882903.0,59.2667,59.502,59.2667,59.4138,882903.0
2024-03-08 14:20:00,60.58,60.9,60.56,60.86,1393172.0,59.404,59.7178,59.3844,59.6785,1393172.0
2024-03-08 14:25:00,60.86,60.95,60.71,60.83,1015647.0,59.6785,59.7668,59.5314,59.6491,1015647.0
2024-03-08 14:30:00,60.83,61.1,60.83,61.09,1003116.0,59.6491,59.9139,59.6491,59.9041,1003116.0
2024-03-08 14:35:00,61.09,61.27,61.06,61.11,1247507.0,59.9041,60.0806,59.8746,59.9237,1247507.0
2024-03-08 14:40:00,61.11,61.42,61.07,61.39,916907.0,59.9237,60.2277,59.8845,60.1982,916907.0
2024-03-08 14:45:00,61.4,61.44,61.2,61.3,897318.0,60.208,60.2473,60.0119,60.11,897318.0
2024-03-08 14:50:00,61.3,61.35,60.94,60.97,1511047.0,60.11,60.159,59.757,59.7864,1511047.0
2024-03-08 14:55:00,60.97,61.2,60.97,61.11,1266966.0,59.7864,60.0119,59.7864,59.9237,1266966.0
2024-03-08 15:00:00,61.11,61.38,61.1,61.31,1035284.0,59.9237,60.1884,59.9139,60.1198,1035284.0
2024-03-08 15:05:00,61.32,61.32,60.84,60.85,2012237.0,60.1296,60.1296,59.6589,59.6687,2012237.0
2024-03-08 15:10:00,60.85,60.88,60.54,60.75,1866550.0,59.6687,59.6981,59.3647,59.5707,1866550.0
2024-03-08 15:15:00,60.75,60.82,60.54,60.61,1865896.0,59.5707,59.6393,59.3647,59.4334,1865896.0
2024-03-08 15:20:00,60.6,60.75,60.49,60.7,1385269.0,59.4236,59.5707,59.3157,59.5216,1385269.0
2024-03-08 15:25:00,60.7,60.82,60.11,60.16,1918746.0,59.5216,59.6393,58.9431,58.9921,1918746.0
2024-03-08 15:30:00,60.16,60.57,60.07,60.46,1487615.0,58.9921,59.3942,58.9039,59.2863,1487615.0
2024-03-08 15:35:00,60.46,60.49,60.1,60.11,1084726.0,59.2863,59.3157,58.9333,58.9431,1084726.0
2024-03-08 15:40:00,60.11,60.33,60.1,60.21,1092034.0,58.9431,59.1588,58.9333,59.0411,1092034.0
2024-03-08 15:45:00,60.21,60.47,60.21,60.34,1433554.0,59.0411,59.2961,59.0411,59.1686,1433554.0
2024-03-08 15:50:00,60.33,60.47,60.18,60.32,2534440.0,59.1588,59.2961,59.0117,59.149,2534440.0
2024-03-08 15:55:00,60.32,60.33,60.03,60.04,3128489.0,59.149,59.1588,58.8646,58.8744,3128489.0
2024-03-11 09:30:00,59.41,59.53,58.72,58.78,4795557.0,58.2567,58.3743,57.5801,57.6389,4795557.0
2024-03-11 09:35:00,58.78,59.51,58.73,59.49,3004626.0,57.6389,58.3547,57.5899,58.3351,3004626.0
2024-03-11 09:40:00,59.49,59.65,59.35,59.45,2260319.0,58.3351,58.492,58.1978,58.2959,2260319.0
2024-03-11 09:45:00,59.44,59.66,59.17,59.3,1895376.0,58.2861,58.5018,58.0213,58.1488,1895376.0
2024-03-11 09:50:00,59.31,59.52,58.91,58.94,1607439.0,58.1586,58.3645,57.7664,57.7958,1607439.0
2024-03-11 09:55:00,58.94,59.15,58.65,58.65,1874693.0,57.7958,58.0017,57.5114,57.5114,1874693.0
2024-03-11 10:00:00,58.66,58.87,58.56,58.73,1916859.0,57.5212,57.7272,57.4232,57.5899,1916859.0
2024-03-11 10:05:00,58.74,58.96,58.61,58.84,1290298.0,57.5997,57.8154,57.4722,57.6977,1290298.0
2024-03-11 10:10:00,58.85,58.91,58.58,58.67,1053632.0,57.7075,57.7664,57.4428,57.531,1053632.0
2024-03-11 10:15:00,58.67,59.04,58.65,59.01,1039292.0,57.531,57.8939,57.5114,57.8644,1039292.0
2024-03-11 10:20:00,59.03,59.09,58.63,58.69,948975.0,57.8841,57.9429,57.4918,57.5507,948975.0
2024-03-11 10:25:00,58.7,58.97,58.69,58.94,924443.0,57.5605,57.8252,57.5507,57.7958,924443.0
2024-03-11 10:30:00,58.95,59.5,58.91,59.37,1463777.0,57.8056,58.3449,57.7664,58.2175,1463777.0
2024-03-11 10:35:00,59.37,59.47,58.98,59.0,989000.0,58.2175,58.3155,57.835,57.8546,989000.0
2024-03-11 10:40:00,59.01,59.39,58.98,59.28,991689.0,57.8644,58.2371,57.835,58.1292,991689.0
2024-03-11 10:45:00,59.27,59.33,59.14,59.3,749070.0,58.1194,58.1782,57.9919,58.1488,749070.0
2024-03-11 10:50:00,59.31,59.75,59.26,59.72,1342700.0,58.1586,58.5901,58.1096,58.5607,1342700.0
2024-03-11 10:55:00,59.73,59.87,59.59,59.66,975832.0,58.5705,58.7077,58.4332,58.5018,975832.0
2024-03-11 11:00:00,59.65,59.8,59.54,59.69,901333.0,58.492,58.6391,58.3842,58.5312,901333.0
2024-03-11 11:05:00,59.71,59.83,59.42,59.46,837785.0,58.5509,58.6685,58.2665,58.3057,837785.0
2024-03-11 11:10:00,59.46,59.46,59.06,59.29,979033.0,58.3057,58.3057,57.9135,58.139,979033.0
2024-03-11 11:15:00,59.29,59.3,59.11,59.26,600641.0,58.139,58.1488,57.9625,58.1096,600641.0
2024-03-11 11:20:00,59.27,59.28,59.02,59.03,968249.0,58.1194,58.1292,57.8742,57.8841,968249.0
2024-03-11 11:25:00,59.03,59.18,58.93,58.96,960332.0,57.8841,58.0311,57.786,57.8154,960332.0
2024-03-11 11:30:00,58.97,59.05,58.84,59.0,850818.0,57.8252,57.9037,57.6977,57.8546,850818.0
2024-03-11 11:35:00,59.01,59.2,58.98,59.0,589514.0,57.8644,58.0508,57.835,57.8546,589514.0
2024-03-11 11:40:00,59.0,59.18,58.93,59.18,653973.0,57.8546,58.0311,57.786,58.0311,653973.0
2024-03-11 11:45:00,59.18,59.45,59.16,59.38,807143.0,58.0311,58.2959,58.0115,58.2273,807143.0
2024-03-11 11:50:00,59.39,59.59,59.34,59.42,834015.0,58.2371,58.4332,58.188,58.2665,834015.0
2024-03-11 11:55:00,59.42,59.68,59.39,59.63,490792.0,58.2665,58.5214,58.2371,58.4724,490792.0
2024-03-11 12:00:00,59.64,59.65,59.23,59.31,873060.0,58.4822,58.492,58.0802,58.1586,873060.0
2024-03-11 12:05:00,59.32,59.43,59.22,59.33,471960.0,58.1684,58.2763,58.0704,58.1782,471960.0
2024-03-11 12:10:00,59.33,59.39,59.11,59.3,591857.0,58.1782,58.2371,57.9625,58.1488,591857.0
2024-03-11 12:15:00,59.3,59.54,59.23,59.52,529097.0,58.1488,58.3842,58.0802,58.3645,529097.0
2024-03-11 12:20:00,59.52,59.57,59.41,59.52,313611.0,58.3645,58.4136,58.2567,58.3645,313611.0
2024-03-11 12:25:00,59.51,59.52,59.34,59.39,409629.0,58.3547,58.3645,58.188,58.2371,409629.0
2024-03-11 12:30:00,59.39,59.55,59.39,59.53,613012.0,58.2371,58.394,58.2371,58.3743,613012.0
2024-03-11 12:35:00,59.53,59.61,59.31,59.37,584817.0,58.3743,58.4528,58.1586,58.2175,584817.0
2024-03-11 12:40:00,59.37,59.6,59.34,59.43,399603.0,58.2175,58.443,58.188,58.2763,399603.0
2024-03-11 12:45:00,59.44,59.5,59.34,59.39,373713.0,58.2861,58.3449,58.188,58.2371,373713.0
2024-03-11 12:50:00,59.39,59.54,59.29,59.52,490794.0,58.2371,58.3842,58.139,58.3645,490794.0
2024-03-11 12:55:00,59.52,59.63,59.47,59.54,382200.0,58.3645,58.4724,58.3155,58.3842,382200.0
2024-03-11 13:00:00,59.55,59.64,59.37,59.43,528576.0,58.394,58.4822,58.2175,58.2763,528576.0
2024-03-11 13:05:00,59.43,59.49,59.21,59.33,544458.0,58.2763,58.3351,58.0606,58.1782,544458.0
2024-03-11 13:10:00,59.31,59.36,59.11,59.18,422150.0,58.1586,58.2076,57.9625,58.0311,422150.0
2024-03-11 13:15:00,59.18,59.31,59.11,59.27,399824.0,58.0311,58.1586,57.9625,58.1194,399824.0
2024-03-11 13:20:00,59.27,59.54,59.26,59.47,545344.0,58.1194,58.3842,58.1096,58.3155,545344.0
2024-03-11 13:25:00,59.47,59.61,59.47,59.56,435764.0,58.3155,58.4528,58.3155,58.4038,435764.0
2024-03-11 13:30:00,59.56,59.72,59.49,59.52,660966.0,58.4038,58.5607,58.3351,58.3645,660966.0
2024-03-11 13:35:00,59.52,59.58,59.33,59.36,386446.0,58.3645,58.4234,58.1782,58.2076,386446.0
2024-03-11 13:40:00,59.36,59.43,59.09,59.15,823865.0,58.2076,58.2763,57.9429,58.0017,823865.0
2024-03-11 13:45:00,59.15,59.26,59.05,59.16,501660.0,58.0017,58.1096,57.9037,58.0115,501660.0
2024-03-11 13:50:00,59.16,59.29,59.13,59.23,405996.0,58.0115,58.139,57.9821,58.0802,405996.0
2024-03-11 13:55:00,59.23,59.42,59.23,59.39,515510.0,58.0802,58.2665,58.0802,58.2371,515510.0
2024-03-11 14:00:00,59.39,59.5,59.23,59.5,420687.0,58.2371,58.3449,58.0802,58.3449,420687.0
2024-03-11 14:05:00,59.49,59.54,59.41,59.48,353377.0,58.3351,58.3842,58.2567,58.3253,353377.0
2024-03-11 14:10:00,59.48,59.5,59.3,59.41,405289.0,58.3253,58.3449,58.1488,58.2567,405289.0
2024-03-11 14:15:00,59.41,59.57,59.41,59.47,363986.0,58.2567,58.4136,58.2567,58.3155,363986.0
2024-03-11 14:20:00,59.47,59.6,59.41,59.59,404005.0,58.3155,58.443,58.2567,58.4332,404005.0
2024-03-11 14:25:00,59.59,59.61,59.44,59.57,358003.0,58.4332,58.4528,58.2861,58.4136,358003.0
2024-03-11 14:30:00,59.58,59.66,59.42,59.47,554751.0,58.4234,58.5018,58.2665,58.3155,554751.0
2024-03-11 14:35:00,59.46,59.5,59.35,59.43,369729.0,58.3057,58.3449,58.1978,58.2763,369729.0
2024-03-11 14:40:00,59.42,59.63,59.4,59.61,364860.0,58.2665,58.4724,58.2469,58.4528,364860.0
2024-03-11 14:45:00,59.62,59.78,59.55,59.74,495086.0,58.4626,58.6195,58.394,58.5803,495086.0
2024-03-11 14:50:00,59.74,59.88,59.6,59.65,645568.0,58.5803,58.7176,58.443,58.492,645568.0
2024-03-11 14:55:00,59.65,59.7,59.56,59.66,302647.0,58.492,58.541,58.4038,58.5018,302647.0
2024-03-11 15:00:00,59.65,59.66,59.46,59.59,496167.0,58.492,58.5018,58.3057,58.4332,496167.0
2024-03-11 15:05:00,59.59,59.63,59.47,59.48,235020.0,58.4332,58.4724,58.3155,58.3253,235020.0
2024-03-11 15:10:00,59.48,59.53,59.3,59.31,374754.0,58.3253,58.3743,58.1488,58.1586,374754.0
2024-03-11 15:15:00,59.3,59.38,59.23,59.27,441714.0,58.1488,58.2273,58.0802,58.1194,441714.0
2024-03-11 15:20:00,59.27,59.39,59.21,59.28,469265.0,58.1194,58.2371,58.0606,58.1292,469265.0
2024-03-11 15:25:00,59.29,59.31,59.17,59.23,439532.0,58.139,58.1586,58.0213,58.0802,439532.0
2024-03-11 15:30:00,59.22,59.4,59.19,59.38,622058.0,58.0704,58.2469,58.0409,58.2273,622058.0
2024-03-11 15:35:00,59.38,59.42,59.16,59.2,500910.0,58.2273,58.2665,58.0115,58.0508,500910.0
2024-03-11 15:40:00,59.2,59.49,59.2,59.45,677768.0,58.0508,58.3351,58.0508,58.2959,677768.0
2024-03-11 15:45:00,59.44,59.55,59.24,59.28,905933.0,58.2861,58.394,58.09,58.1292,905933.0
2024-03-11 15:50:00,59.28,59.35,59.11,59.19,1704225.0,58.1292,58.1978,57.9625,58.0409,1704225.0
2024-03-11 15:55:00,59.18,59.39,59.14,59.35,1162612.0,58.0311,58.2371,57.9919,58.1978,1162612.0
2024-03-12 09:30:00,60.29,60.56,59.83,59.84,2714981.0,59.1196,59.3844,58.6685,58.6783,2714981.0
2024-03-12 09:35:00,59.83,59.96,59.42,59.51,2539264.0,58.6685,58.796,58.2665,58.3547,2539264.0
2024-03-12 09:40:00,59.51,59.69,59.22,59.23,2115792.0,58.3547,58.5312,58.0704,58.0802,2115792.0
2024-03-12 09:45:00,59.23,59.34,58.96,59.24,2308143.0,58.0802,58.188,57.8154,58.09,2308143.0
2024-03-12 09:50:00,59.25,59.56,59.17,59.53,1620955.0,58.0998,58.4038,58.0213,58.3743,1620955.0
2024-03-12 09:55:00,59.53,60.13,59.52,60.13,2510564.0,58.3743,58.9627,58.3645,58.9627,2510564.0
2024-03-12 10:00:00,60.12,60.24,59.94,60.04,2068681.0,58.9529,59.0706,58.7764,58.8744,2068681.0
2024-03-12 10:05:00,60.04,60.47,60.01,60.23,1697245.0,58.8744,59.2961,58.845,59.0608,1697245.0
2024-03-12 10:10:00,60.24,60.46,60.14,60.2,1368451.0,59.0706,59.2863,58.9725,59.0313,1368451.0
2024-03-12 10:15:00,60.2,60.41,60.13,60.28,1016385.0,59.0313,59.2373,58.9627,59.1098,1016385.0
2024-03-12 10:20:00,60.28,60.74,60.21,60.73,1421552.0,59.1098,59.5609,59.0411,59.5511,1421552.0
2024-03-12 10:25:00,60.73,60.84,60.66,60.81,1404104.0,59.5511,59.6589,59.4824,59.6295,1404104.0
2024-03-12 10:30:00,60.82,61.19,60.82,61.13,2229985.0,59.6393,60.0021,59.6393,59.9433,2229985.0
2024-03-12 10:35:00,61.13,61.27,61.07,61.14,1224415.0,59.9433,60.0806,59.8845,59.9531,1224415.0
2024-03-12 10:40:00,61.14,61.31,61.11,61.23,926378.0,59.9531,60.1198,59.9237,60.0413,926378.0
2024-03-12 10:45:00,61.24,61.49,61.18,61.48,1027450.0,60.0512,60.2963,59.9923,60.2865,1027450.0
2024-03-12 10:50:00,61.48,61.6,61.4,61.42,1353371.0,60.2865,60.4042,60.208,60.2277,1353371.0
2024-03-12 10:55:00,61.43,61.46,61.17,61.35,1197315.0,60.2375,60.2669,59.9825,60.159,1197315.0
2024-03-12 11:00:00,61.35,61.48,61.2,61.21,920049.0,60.159,60.2865,60.0119,60.0217,920049.0
2024-03-12 11:05:00,61.21,61.52,61.14,61.4,1009781.0,60.0217,60.3257,59.9531,60.208,1009781.0
2024-03-12 11:10:00,61.41,61.53,61.4,61.43,620243.0,60.2179,60.3355,60.208,60.2375,620243.0
2024-03-12 11:15:00,61.43,61.59,61.42,61.51,849554.0,60.2375,60.3944,60.2277,60.3159,849554.0
2024-03-12 11:20:00,61.51,61.71,61.42,61.69,878204.0,60.3159,60.512,60.2277,60.4924,878204.0
2024-03-12 11:25:00,61.69,61.7,61.6,61.69,748466.0,60.4924,60.5022,60.4042,60.4924,748466.0
2024-03-12 11:30:00,61.69,61.71,61.48,61.62,661750.0,60.4924,60.512,60.2865,60.4238,661750.0
2024-03-12 11:35:00,61.62,61.62,61.44,61.51,781041.0,60.4238,60.4238,60.2473,60.3159,781041.0
2024-03-12 11:40:00,61.51,61.52,61.17,61.24,1289104.0,60.3159,60.3257,59.9825,60.0512,1289104.0
2024-03-12 11:45:00,61.24,61.36,61.05,61.31,1220265.0,60.0512,60.1688,59.8648,60.1198,1220265.0
2024-03-12 11:50:00,61.31,61.49,61.3,61.46,889691.0,60.1198,60.2963,60.11,60.2669,889691.0
2024-03-12 11:55:00,61.46,61.46,61.31,61.35,567431.0,60.2669,60.2669,60.1198,60.159,567431.0
2024-03-12 12:00:00,61.36,61.41,61.03,61.04,846350.0,60.1688,60.2179,59.8452,59.855,846350.0
2024-03-12 12:05:00,61.03,61.26,61.02,61.08,814476.0,59.8452,60.0708,59.8354,59.8943,814476.0
2024-03-12 12:10:00,61.08,61.3,61.07,61.28,565053.0,59.8943,60.11,59.8845,60.0904,565053.0
2024-03-12 12:15:00,61.28,61.29,61.05,61.07,502845.0,60.0904,60.1002,59.8648,59.8845,502845.0
2024-03-12 12:20:00,61.08,61.2,60.92,60.96,791802.0,59.8943,60.0119,59.7374,59.7766,791802.0
2024-03-12 12:25:00,60.96,61.03,60.9,61.0,511665.0,59.7766,59.8452,59.7178,59.8158,511665.0
2024-03-12 12:30:00,61.01,61.04,60.91,61.04,591522.0,59.8256,59.855,59.7276,59.855,591522.0
2024-03-12 12:35:00,61.04,61.06,60.68,60.78,1121862.0,59.855,59.8746,59.502,59.6001,1121862.0
2024-03-12 12:40:00,60.78,60.82,60.68,60.72,845179.0,59.6001,59.6393,59.502,59.5412,845179.0
2024-03-12 12:45:00,60.72,60.72,60.42,60.62,1398115.0,59.5412,59.5412,59.2471,59.4432,1398115.0
2024-03-12 12:50:00,60.63,60.79,60.58,60.77,869308.0,59.453,59.6099,59.404,59.5903,869308.0
2024-03-12 12:55:00,60.77,60.8,60.54,60.73,830523.0,59.5903,59.6197,59.3647,59.5511,830523.0
2024-03-12 13:00:00,60.73,60.88,60.48,60.63,923590.0,59.5511,59.6981,59.3059,59.453,923590.0
2024-03-12 13:05:00,60.64,60.7,60.43,60.51,706665.0,59.4628,59.5216,59.2569,59.3353,706665.0
2024-03-12 13:10:00,60.51,60.75,60.46,60.72,629552.0,59.3353,59.5707,59.2863,59.5412,629552.0
2024-03-12 13:15:00,60.72,61.03,60.68,61.02,797356.0,59.5412,59.8452,59.502,59.8354,797356.0
2024-03-12 13:20:00,61.02,61.2,61.0,61.15,948898.0,59.8354,60.0119,59.8158,59.9629,948898.0
2024-03-12 13:25:00,61.15,61.2,60.94,60.99,770099.0,59.9629,60.0119,59.757,59.806,770099.0
2024-03-12 13:30:00,61.0,61.14,60.97,61.12,456638.0,59.8158,59.9531,59.7864,59.9335,456638.0
2024-03-12 13:35:00,61.12,61.19,61.03,61.13,446760.0,59.9335,60.0021,59.8452,59.9433,446760.0
2024-03-12 13:40:00,61.14,61.22,61.1,61.19,419340.0,59.9531,60.0315,59.9139,60.0021,419340.0
2024-03-12 13:45:00,61.18,61.25,61.08,61.17,515375.0,59.9923,60.061,59.8943,59.9825,515375.0
2024-03-12 13:50:00,61.17,61.19,60.98,61.02,436274.0,59.9825,60.0021,59.7962,59.8354,436274.0
2024-03-12 13:55:00,61.02,61.24,60.97,61.18,603871.0,59.8354,60.0512,59.7864,59.9923,603871.0
2024-03-12 14:00:00,61.18,61.33,61.13,61.28,632761.0,59.9923,60.1394,59.9433,60.0904,632761.0
2024-03-12 14:05:00,61.28,61.41,61.26,61.33,546090.0,60.0904,60.2179,60.0708,60.1394,546090.0
2024-03-12 14:10:00,61.33,61.54,61.32,61.35,648112.0,60.1394,60.3453,60.1296,60.159,648112.0
2024-03-12 14:15:00,61.34,61.42,61.33,61.41,371805.0,60.1492,60.2277,60.1394,60.2179,371805.0
2024-03-12 14:20:00,61.42,61.53,61.38,61.48,440611.0,60.2277,60.3355,60.1884,60.2865,440611.0
2024-03-12 14:25:00,61.48,61.6,61.44,61.59,327832.0,60.2865,60.4042,60.2473,60.3944,327832.0
2024-03-12 14:30:00,61.59,61.75,61.55,61.65,817475.0,60.3944,60.5513,60.3551,60.4532,817475.0
2024-03-12 14:35:00,61.67,61.73,61.53,61.6,604761.0,60.4728,60.5316,60.3355,60.4042,604761.0
2024-03-12 14:40:00,61.6,61.64,61.24,61.28,842532.0,60.4042,60.4434,60.0512,60.0904,842532.0
2024-03-12 14:45:00,61.29,61.6,61.26,61.58,567491.0,60.1002,60.4042,60.0708,60.3846,567491.0
2024-03-12 14:50:00,61.58,61.78,61.55,61.73,698685.0,60.3846,60.5807,60.3551,60.5316,698685.0
2024-03-12 14:55:00,61.73,61.82,61.64,61.69,914731.0,60.5316,60.6199,60.4434,60.4924,914731.0
2024-03-12 15:00:00,61.69,61.72,61.51,61.69,630869.0,60.4924,60.5218,60.3159,60.4924,630869.0
2024-03-12 15:05:00,61.68,61.75,61.61,61.74,370476.0,60.4826,60.5513,60.414,60.5414,370476.0
2024-03-12 15:10:00,61.73,61.81,61.7,61.75,433698.0,60.5316,60.6101,60.5022,60.5513,433698.0
2024-03-12 15:15:00,61.74,61.76,61.5,61.62,533188.0,60.5414,60.5611,60.3061,60.4238,533188.0
2024-03-12 15:20:00,61.62,61.83,61.61,61.78,622042.0,60.4238,60.6297,60.414,60.5807,622042.0
2024-03-12 15:25:00,61.78,61.87,61.73,61.83,471647.0,60.5807,60.6689,60.5316,60.6297,471647.0
2024-03-12 15:30:00,61.83,61.86,61.74,61.77,541800.0,60.6297,60.6591,60.5414,60.5709,541800.0
2024-03-12 15:35:00,61.76,61.88,61.7,61.81,603036.0,60.5611,60.6787,60.5022,60.6101,603036.0
2024-03-12 15:40:00,61.81,61.96,61.8,61.82,769691.0,60.6101,60.7572,60.6003,60.6199,769691.0
2024-03-12 15:45:00,61.81,61.93,61.78,61.92,525116.0,60.6101,60.7278,60.5807,60.718,525116.0
2024-03-12 15:50:00,61.91,62.0,61.8,61.93,1284409.0,60.7081,60.7964,60.6003,60.7278,1284409.0
2024-03-12 15:55:00,61.94,62.04,61.87,61.9,1672499.0,60.7376,60.8356,60.6689,60.6983,1672499.0
2024-03-13 09:30:00,61.44,61.46,60.99,61.08,2387724.0,60.2473,60.2669,59.806,59.8943,2387724.0
2024-03-13 09:35:00,61.08,61.23,60.94,61.05,1634423.0,59.8943,60.0413,59.757,59.8648,1634423.0
2024-03-13 09:40:00,61.05,61.12,60.82,60.86,1650842.0,59.8648,59.9335,59.6393,59.6785,1650842.0
2024-03-13 09:45:00,60.86,60.88,60.51,60.67,2837686.0,59.6785,59.6981,59.3353,59.4922,2837686.0
2024-03-13 09:50:00,60.67,60.76,60.59,60.62,1337591.0,59.4922,59.5805,59.4138,59.4432,1337591.0
2024-03-13 09:55:00,60.62,60.8,60.54,60.55,1270735.0,59.4432,59.6197,59.3647,59.3745,1270735.0
2024-03-13 10:00:00,60.55,60.56,60.19,60.45,2211813.0,59.3745,59.3844,59.0215,59.2765,2211813.0
2024-03-13 10:05:00,60.44,60.56,60.37,60.54,1202470.0,59.2667,59.3844,59.198,59.3647,1202470.0
2024-03-13 10:10:00,60.55,60.76,60.37,60.45,1657721.0,59.3745,59.5805,59.198,59.2765,1657721.0
2024-03-13 10:15:00,60.44,60.67,60.39,60.59,1112652.0,59.2667,59.4922,59.2177,59.4138,1112652.0
2024-03-13 10:20:00,60.59,60.7,60.44,60.61,1060065.0,59.4138,59.5216,59.2667,59.4334,1060065.0
2024-03-13 10:25:00,60.62,60.68,60.51,60.6,932421.0,59.4432,59.502,59.3353,59.4236,932421.0
2024-03-13 10:30:00,60.58,60.82,60.54,60.75,1111203.0,59.404,59.6393,59.3647,59.5707,1111203.0
2024-03-13 10:35:00,60.75,60.8,60.48,60.63,1384497.0,59.5707,59.6197,59.3059,59.453,1384497.0
2024-03-13 10:40:00,60.63,60.97,60.59,60.97,1210325.0,59.453,59.7864,59.4138,59.7864,1210325.0
2024-03-13 10:45:00,60.98,61.0,60.66,60.76,1024744.0,59.7962,59.8158,59.4824,59.5805,1024744.0
2024-03-13 10:50:00,60.76,60.8,60.42,60.53,1118294.0,59.5805,59.6197,59.2471,59.3549,1118294.0
2024-03-13 10:55:00,60.53,60.53,60.3,60.45,1164463.0,59.3549,59.3549,59.1294,59.2765,1164463.0
2024-03-13 11:00:00,60.49,60.68,60.4,60.68,730908.0,59.3157,59.502,59.2275,59.502,730908.0
2024-03-13 11:05:00,60.67,60.78,60.55,60.75,690125.0,59.4922,59.6001,59.3745,59.5707,690125.0
2024-03-13 11:10:00,60.75,60.81,60.58,60.6,611364.0,59.5707,59.6295,59.404,59.4236,611364.0
2024-03-13 11:15:00,60.59,60.79,60.56,60.71,535165.0,59.4138,59.6099,59.3844,59.5314,535165.0
2024-03-13 11:20:00,60.71,60.73,60.56,60.58,427277.0,59.5314,59.5511,59.3844,59.404,427277.0
2024-03-13 11:25:00,60.58,60.65,60.31,60.37,806823.0,59.404,59.4726,59.1392,59.198,806823.0
2024-03-13 11:30:00,60.36,60.54,60.28,60.4,832733.0,59.1882,59.3647,59.1098,59.2275,832733.0
2024-03-13 11:35:00,60.4,60.53,60.28,60.3,777083.0,59.2275,59.3549,59.1098,59.1294,777083.0
2024-03-13 11:40:00,60.29,60.33,59.96,60.14,1733721.0,59.1196,59.1588,58.796,58.9725,1733721.0
2024-03-13 11:45:00,60.13,60.21,60.04,60.2,817912.0,58.9627,59.0411,58.8744,59.0313,817912.0
2024-03-13 11:50:00,60.2,60.39,60.18,60.38,733887.0,59.0313,59.2177,59.0117,59.2078,733887.0
2024-03-13 11:55:00,60.38,60.54,60.37,60.49,701318.0,59.2078,59.3647,59.198,59.3157,701318.0
2024-03-13 12:00:00,60.49,60.52,60.35,60.45,578814.0,59.3157,59.3451,59.1784,59.2765,578814.0
2024-03-13 12:05:00,60.44,60.56,60.38,60.4,493308.0,59.2667,59.3844,59.2078,59.2275,493308.0
2024-03-13 12:10:00,60.4,60.54,60.36,60.48,456199.0,59.2275,59.3647,59.1882,59.3059,456199.0
2024-03-13 12:15:00,60.48,60.56,60.46,60.56,400665.0,59.3059,59.3844,59.2863,59.3844,400665.0
2024-03-13 12:20:00,60.55,60.59,60.49,60.55,404681.0,59.3745,59.4138,59.3157,59.3745,404681.0
2024-03-13 12:25:00,60.56,60.63,60.45,60.48,507101.0,59.3844,59.453,59.2765,59.3059,507101.0
2024-03-13 12:30:00,60.48,60.58,60.33,60.42,506901.0,59.3059,59.404,59.1588,59.2471,506901.0
2024-03-13 12:35:00,60.42,60.56,60.38,60.53,317522.0,59.2471,59.3844,59.2078,59.3549,317522.0
2024-03-13 12:40:00,60.54,60.67,60.52,60.63,491304.0,59.3647,59.4922,59.3451,59.453,491304.0
2024-03-13 12:45:00,60.63,60.69,60.61,60.63,390498.0,59.453,59.5118,59.4334,59.453,390498.0
2024-03-13 12:50:00,60.64,60.75,60.59,60.65,317964.0,59.4628,59.5707,59.4138,59.4726,317964.0
2024-03-13 12:55:00,60.65,60.71,60.59,60.65,239642.0,59.4726,59.5314,59.4138,59.4726,239642.0
2024-03-13 13:00:00,60.65,60.93,60.64,60.76,1050888.0,59.4726,59.7472,59.4628,59.5805,1050888.0
2024-03-13 13:05:00,60.77,61.03,60.75,60.92,895192.0,59.5903,59.8452,59.5707,59.7374,895192.0
2024-03-13 13:10:00,60.93,61.05,60.85,60.88,560737.0,59.7472,59.8648,59.6687,59.6981,560737.0
2024-03-13 13:15:00,60.87,60.92,60.66,60.72,501604.0,59.6883,59.7374,59.4824,59.5412,501604.0
2024-03-13 13:20:00,60.72,60.84,60.71,60.82,364205.0,59.5412,59.6589,59.5314,59.6393,364205.0
2024-03-13 13:25:00,60.82,60.98,60.81,60.98,433750.0,59.6393,59.7962,59.6295,59.7962,433750.0
2024-03-13 13:30:00,60.98,61.08,60.76,60.82,748570.0,59.7962,59.8943,59.5805,59.6393,748570.0
2024-03-13 13:35:00,60.82,61.01,60.81,60.89,458944.0,59.6393,59.8256,59.6295,59.7079,458944.0
2024-03-13 13:40:00,60.9,60.97,60.79,60.8,381623.0,59.7178,59.7864,59.6099,59.6197,381623.0
2024-03-13 13:45:00,60.79,60.94,60.77,60.8,422821.0,59.6099,59.757,59.5903,59.6197,422821.0
2024-03-13 13:50:00,60.8,61.08,60.78,61.05,574477.0,59.6197,59.8943,59.6001,59.8648,574477.0
2024-03-13 13:55:00,61.05,61.1,60.97,60.99,497677.0,59.8648,59.9139,59.7864,59.806,497677.0
2024-03-13 14:00:00,60.99,61.07,60.89,60.9,476800.0,59.806,59.8845,59.7079,59.7178,476800.0
2024-03-13 14:05:00,60.91,61.0,60.86,60.86,391124.0,59.7276,59.8158,59.6785,59.6785,391124.0
2024-03-13 14:10:00,60.87,60.98,60.78,60.87,419735.0,59.6883,59.7962,59.6001,59.6883,419735.0
2024-03-13 14:15:00,60.88,60.96,60.84,60.86,265783.0,59.6981,59.7766,59.6589,59.6785,265783.0
2024-03-13 14:20:00,60.85,61.0,60.84,60.94,274464.0,59.6687,59.8158,59.6589,59.757,274464.0
2024-03-13 14:25:00,60.94,61.02,60.9,60.95,335331.0,59.757,59.8354,59.7178,59.7668,335331.0
2024-03-13 14:30:00,60.95,61.06,60.94,60.98,382455.0,59.7668,59.8746,59.757,59.7962,382455.0
2024-03-13 14:35:00,60.99,61.03,60.89,60.97,352678.0,59.806,59.8452,59.7079,59.7864,352678.0
2024-03-13 14:40:00,60.97,61.12,60.94,61.01,595737.0,59.7864,59.9335,59.757,59.8256,595737.0
2024-03-13 14:45:00,61.01,61.08,60.94,61.02,533370.0,59.8256,59.8943,59.757,59.8354,533370.0
2024-03-13 14:50:00,61.02,61.16,61.01,61.03,440504.0,59.8354,59.9727,59.8256,59.8452,440504.0
2024-03-13 14:55:00,61.03,61.09,60.88,60.91,462052.0,59.8452,59.9041,59.6981,59.7276,462052.0
2024-03-13 15:00:00,60.92,61.01,60.89,60.96,392472.0,59.7374,59.8256,59.7079,59.7766,392472.0
2024-03-13 15:05:00,60.95,60.96,60.81,60.9,543530.0,59.7668,59.7766,59.6295,59.7178,543530.0
2024-03-13 15:10:00,60.9,60.93,60.75,60.81,957366.0,59.7178,59.7472,59.5707,59.6295,957366.0
2024-03-13 15:15:00,60.82,60.99,60.79,60.94,524133.0,59.6393,59.806,59.6099,59.757,524133.0
2024-03-13 15:20:00,60.93,60.98,60.69,60.7,615232.0,59.7472,59.7962,59.5118,59.5216,615232.0
2024-03-13 15:25:00,60.71,60.82,60.0,60.26,1985049.0,59.5314,59.6393,58.8352,59.0902,1985049.0
2024-03-13 15:30:00,60.26,60.5,60.18,60.37,1541761.0,59.0902,59.3255,59.0117,59.198,1541761.0
2024-03-13 15:35:00,60.37,60.4,60.24,60.32,812858.0,59.198,59.2275,59.0706,59.149,812858.0
2024-03-13 15:40:00,60.32,60.53,60.3,60.45,604714.0,59.149,59.3549,59.1294,59.2765,604714.0
2024-03-13 15:45:00,60.44,60.64,60.32,60.61,817808.0,59.2667,59.4628,59.149,59.4334,817808.0
2024-03-13 15:50:00,60.59,60.61,60.28,60.47,1469129.0,59.4138,59.4334,59.1098,59.2961,1469129.0
2024-03-13 15:55:00,60.46,60.47,60.22,60.42,1597825.0,59.2863,59.2961,59.051,59.2471,1597825.0
2024-03-14 09:30:00,60.87,60.97,60.49,60.88,1612692.0,59.6883,59.7864,59.3157,59.6981,1612692.0
2024-03-14 09:35:00,60.88,61.1,60.74,60.97,1254973.0,59.6981,59.9139,59.5609,59.7864,1254973.0
2024-03-14 09:40:00,60.98,61.04,60.73,60.78,1141078.0,59.7962,59.855,59.5511,59.6001,1141078.0
2024-03-14 09:45:00,60.76,60.85,59.87,59.89,2277459.0,59.5805,59.6687,58.7077,58.7274,2277459.0
2024-03-14 09:50:00,59.9,59.92,59.45,59.48,2074644.0,58.7372,58.7568,58.2959,58.3253,2074644.0
2024-03-14 09:55:00,59.48,59.81,59.48,59.55,1538219.0,58.3253,58.6489,58.3253,58.394,1538219.0
2024-03-14 10:00:00,59.54,59.68,59.19,59.62,2232081.0,58.3842,58.5214,58.0409,58.4626,2232081.0
2024-03-14 10:05:00,59.62,59.9,59.57,59.79,1121834.0,58.4626,58.7372,58.4136,58.6293,1121834.0
2024-03-14 10:10:00,59.8,60.26,59.7,60.25,1605143.0,58.6391,59.0902,58.541,59.0804,1605143.0
2024-03-14 10:15:00,60.26,60.3,59.99,60.0,1172766.0,59.0902,59.1294,58.8254,58.8352,1172766.0
2024-03-14 10:20:00,60.01,60.15,59.89,60.02,1117299.0,58.845,58.9823,58.7274,58.8548,1117299.0
2024-03-14 10:25:00,60.02,60.32,59.97,60.29,720094.0,58.8548,59.149,58.8058,59.1196,720094.0
2024-03-14 10:30:00,60.3,60.55,60.28,60.52,1257676.0,59.1294,59.3745,59.1098,59.3451,1257676.0
2024-03-14 10:35:00,60.51,60.57,60.23,60.3,794315.0,59.3353,59.3942,59.0608,59.1294,794315.0
2024-03-14 10:40:00,60.3,60.31,59.99,60.06,982155.0,59.1294,59.1392,58.8254,58.8941,982155.0
2024-03-14 10:45:00,60.07,60.31,59.94,59.98,860225.0,58.9039,59.1392,58.7764,58.8156,860225.0
2024-03-14 10:50:00,59.99,60.29,59.94,60.05,698521.0,58.8254,59.1196,58.7764,58.8843,698521.0
2024-03-14 10:55:00,60.05,60.2,59.92,60.15,722310.0,58.8843,59.0313,58.7568,58.9823,722310.0
2024-03-14 11:00:00,60.16,60.49,60.15,60.3,1175644.0,58.9921,59.3157,58.9823,59.1294,1175644.0
2024-03-14 11:05:00,60.31,60.46,60.1,60.23,719869.0,59.1392,59.2863,58.9333,59.0608,719869.0
2024-03-14 11:10:00,60.22,60.53,60.22,60.34,674079.0,59.051,59.3549,59.051,59.1686,674079.0
2024-03-14 11:15:00,60.34,60.44,60.15,60.16,626383.0,59.1686,59.2667,58.9823,58.9921,626383.0
2024-03-14 11:20:00,60.17,60.2,59.81,59.91,1210176.0,59.0019,59.0313,58.6489,58.747,1210176.0
2024-03-14 11:25:00,59.9,60.0,59.8,59.94,698849.0,58.7372,58.8352,58.6391,58.7764,698849.0
2024-03-14 11:30:00,59.95,60.03,59.79,60.03,641715.0,58.7862,58.8646,58.6293,58.8646,641715.0
2024-03-14 11:35:00,60.03,60.24,59.95,60.11,807732.0,58.8646,59.0706,58.7862,58.9431,807732.0
2024-03-14 11:40:00,60.12,60.22,59.94,59.99,736996.0,58.9529,59.051,58.7764,58.8254,736996.0
2024-03-14 11:45:00,59.98,60.21,59.94,59.96,587328.0,58.8156,59.0411,58.7764,58.796,587328.0
2024-03-14 11:50:00,59.98,60.14,59.89,60.07,623348.0,58.8156,58.9725,58.7274,58.9039,623348.0
2024-03-14 11:55:00,60.05,60.22,60.01,60.18,536770.0,58.8843,59.051,58.845,59.0117,536770.0
2024-03-14 12:00:00,60.18,60.28,59.97,60.0,659001.0,59.0117,59.1098,58.8058,58.8352,659001.0
2024-03-14 12:05:00,60.01,60.03,59.61,59.66,1221426.0,58.845,58.8646,58.4528,58.5018,1221426.0
2024-03-14 12:10:00,59.67,59.79,59.59,59.65,725312.0,58.5116,58.6293,58.4332,58.492,725312.0
2024-03-14 12:15:00,59.65,59.77,59.58,59.65,533824.0,58.492,58.6097,58.4234,58.492,533824.0
2024-03-14 12:20:00,59.65,60.01,59.65,59.97,736739.0,58.492,58.845,58.492,58.8058,736739.0
2024-03-14 12:25:00,59.98,60.04,59.87,59.95,594071.0,58.8156,58.8744,58.7077,58.7862,594071.0
2024-03-14 12:30:00,59.95,60.12,59.94,59.99,774515.0,58.7862,58.9529,58.7764,58.8254,774515.0
2024-03-14 12:35:00,60.0,60.19,59.99,60.04,500963.0,58.8352,59.0215,58.8254,58.8744,500963.0
2024-03-14 12:40:00,60.03,60.05,59.86,59.89,505881.0,58.8646,58.8843,58.6979,58.7274,505881.0
2024-03-14 12:45:00,59.89,60.0,59.74,59.82,511794.0,58.7274,58.8352,58.5803,58.6587,511794.0
2024-03-14 12:50:00,59.82,59.98,59.78,59.84,543937.0,58.6587,58.8156,58.6195,58.6783,543937.0
2024-03-14 12:55:00,59.84,59.84,59.64,59.69,724944.0,58.6783,58.6783,58.4822,58.5312,724944.0
2024-03-14 13:00:00,59.69,59.73,59.56,59.63,579224.0,58.5312,58.5705,58.4038,58.4724,579224.0
2024-03-14 13:05:00,59.63,59.69,59.56,59.64,807505.0,58.4724,58.5312,58.4038,58.4822,807505.0
2024-03-14 13:10:00,59.63,59.7,59.44,59.54,710559.0,58.4724,58.541,58.2861,58.3842,710559.0
2024-03-14 13:15:00,59.53,59.56,59.27,59.31,624064.0,58.3743,58.4038,58.1194,58.1586,624064.0
2024-03-14 13:20:00,59.31,59.59,59.3,59.58,767423.0,58.1586,58.4332,58.1488,58.4234,767423.0
2024-03-14 13:25:00,59.58,59.67,59.49,59.51,391106.0,58.4234,58.5116,58.3351,58.3547,391106.0
2024-03-14 13:30:00,59.5,59.66,59.36,59.61,753595.0,58.3449,58.5018,58.2076,58.4528,753595.0
2024-03-14 13:35:00,59.61,59.72,59.54,59.64,464549.0,58.4528,58.5607,58.3842,58.4822,464549.0
2024-03-14 13:40:00,59.65,59.73,59.54,59.69,369674.0,58.492,58.5705,58.3842,58.5312,369674.0
2024-03-14 13:45:00,59.69,59.75,59.5,59.74,474737.0,58.5312,58.5901,58.3449,58.5803,474737.0
2024-03-14 13:50:00,59.75,60.0,59.71,59.95,849887.0,58.5901,58.8352,58.5509,58.7862,849887.0
2024-03-14 13:55:00,59.94,60.1,59.94,60.08,658085.0,58.7764,58.9333,58.7764,58.9137,658085.0
2024-03-14 14:00:00,60.08,60.4,60.07,60.28,1153843.0,58.9137,59.2275,58.9039,59.1098,1153843.0
2024-03-14 14:05:00,60.29,60.38,60.22,60.37,555433.0,59.1196,59.2078,59.051,59.198,555433.0
2024-03-14 14:10:00,60.37,60.45,60.27,60.37,619540.0,59.198,59.2765,59.1,59.198,619540.0
2024-03-14 14:15:00,60.38,60.42,60.21,60.29,537552.0,59.2078,59.2471,59.0411,59.1196,537552.0
2024-03-14 14:20:00,60.29,60.35,60.07,60.12,404446.0,59.1196,59.1784,58.9039,58.9529,404446.0
2024-03-14 14:25:00,60.12,60.26,60.1,60.14,392194.0,58.9529,59.0902,58.9333,58.9725,392194.0
2024-03-14 14:30:00,60.15,60.22,59.99,60.14,511090.0,58.9823,59.051,58.8254,58.9725,511090.0
2024-03-14 14:35:00,60.15,60.15,59.92,59.95,594546.0,58.9823,58.9823,58.7568,58.7862,594546.0
2024-03-14 14:40:00,59.95,60.13,59.86,60.1,781264.0,58.7862,58.9627,58.6979,58.9333,781264.0
2024-03-14 14:45:00,60.1,60.25,60.06,60.12,731639.0,58.9333,59.0804,58.8941,58.9529,731639.0
2024-03-14 14:50:00,60.12,60.13,59.75,59.78,1072008.0,58.9529,58.9627,58.5901,58.6195,1072008.0
2024-03-14 14:55:00,59.77,59.82,59.66,59.68,1120675.0,58.6097,58.6587,58.5018,58.5214,1120675.0
2024-03-14 15:00:00,59.67,59.67,59.41,59.5,908453.0,58.5116,58.5116,58.2567,58.3449,908453.0
2024-03-14 15:05:00,59.49,59.52,59.08,59.15,1802634.0,58.3351,58.3645,57.9331,58.0017,1802634.0
2024-03-14 15:10:00,59.15,59.24,58.99,59.01,1456183.0,58.0017,58.09,57.8448,57.8644,1456183.0
2024-03-14 15:15:00,59.01,59.24,58.98,59.06,1536868.0,57.8644,58.09,57.835,57.9135,1536868.0
2024-03-14 15:20:00,59.07,59.2,59.0,59.01,598156.0,57.9233,58.0508,57.8546,57.8644,598156.0
2024-03-14 15:25:00,59.01,59.18,58.89,59.09,1190617.0,57.8644,58.0311,57.7468,57.9429,1190617.0
2024-03-14 15:30:00,59.09,59.11,58.84,58.86,806325.0,57.9429,57.9625,57.6977,57.7174,806325.0
2024-03-14 15:35:00,58.85,59.22,58.79,59.17,1012017.0,57.7075,58.0704,57.6487,58.0213,1012017.0
2024-03-14 15:40:00,59.19,59.32,59.14,59.32,943719.0,58.0409,58.1684,57.9919,58.1684,943719.0
2024-03-14 15:45:00,59.32,59.44,59.15,59.37,1230687.0,58.1684,58.2861,58.0017,58.2175,1230687.0
2024-03-14 15:50:00,59.39,59.78,59.31,59.75,1989731.0,58.2371,58.6195,58.1586,58.5901,1989731.0
2024-03-14 15:55:00,59.74,59.94,59.58,59.94,1910829.0,58.5803,58.7764,58.4234,58.7764,1910829.0
2024-03-15 09:30:00,58.69,58.93,58.46,58.67,3274554.0,57.5507,57.786,57.3251,57.531,3274554.0
2024-03-15 09:35:00,58.67,58.75,58.21,58.31,2310602.0,57.531,57.6095,57.08,57.178,2310602.0
2024-03-15 09:40:00,58.31,58.57,58.0,58.0,1985813.0,57.178,57.433,56.8741,56.8741,1985813.0
2024-03-15 09:45:00,58.01,58.25,57.89,58.1,1470637.0,56.8839,57.1192,56.7662,56.9721,1470637.0
2024-03-15 09:50:00,58.11,58.37,58.08,58.27,1184263.0,56.9819,57.2369,56.9525,57.1388,1184263.0
2024-03-15 09:55:00,58.25,58.48,58.06,58.15,1161292.0,57.1192,57.3447,56.9329,57.0211,1161292.0
2024-03-15 10:00:00,58.14,58.32,57.82,57.9,1998450.0,57.0113,57.1878,56.6975,56.776,1998450.0
2024-03-15 10:05:00,57.9,57.93,57.5,57.9,2670032.0,56.776,56.8054,56.3838,56.776,2670032.0
2024-03-15 10:10:00,57.9,58.24,57.88,58.14,1409848.0,56.776,57.1094,56.7564,57.0113,1409848.0
2024-03-15 10:15:00,58.14,58.33,58.07,58.11,1143336.0,57.0113,57.1976,56.9427,56.9819,1143336.0
2024-03-15 10:20:00,58.11,58.32,58.03,58.26,833647.0,56.9819,57.1878,56.9035,57.129,833647.0
2024-03-15 10:25:00,58.26,58.44,58.19,58.25,1064374.0,57.129,57.3055,57.0604,57.1192,1064374.0
2024-03-15 10:30:00,58.26,58.41,58.13,58.24,698718.0,57.129,57.2761,57.0015,57.1094,698718.0
2024-03-15 10:35:00,58.23,58.71,58.22,58.53,1211696.0,57.0996,57.5703,57.0898,57.3938,1211696.0
2024-03-15 10:40:00,58.54,58.69,58.47,58.56,912143.0,57.4036,57.5507,57.3349,57.4232,912143.0
2024-03-15 10:45:00,58.57,58.89,58.53,58.81,938082.0,57.433,57.7468,57.3938,57.6683,938082.0
2024-03-15 10:50:00,58.8,58.82,58.5,58.51,674523.0,57.6585,57.6781,57.3643,57.3741,674523.0
2024-03-15 10:55:00,58.51,58.67,58.36,58.43,671260.0,57.3741,57.531,57.2271,57.2957,671260.0
2024-03-15 11:00:00,58.44,58.48,58.26,58.4,611469.0,57.3055,57.3447,57.129,57.2663,611469.0
2024-03-15 11:05:00,58.4,58.41,58.18,58.28,602531.0,57.2663,57.2761,57.0506,57.1486,602531.0
2024-03-15 11:10:00,58.27,58.45,58.23,58.27,599754.0,57.1388,57.3153,57.0996,57.1388,599754.0
2024-03-15 11:15:00,58.26,58.43,58.11,58.15,586956.0,57.129,57.2957,56.9819,57.0211,586956.0
2024-03-15 11:20:00,58.15,58.23,58.01,58.08,623365.0,57.0211,57.0996,56.8839,56.9525,623365.0
2024-03-15 11:25:00,58.07,58.26,58.0,58.22,641008.0,56.9427,57.129,56.8741,57.0898,641008.0
2024-03-15 11:30:00,58.21,58.29,58.01,58.02,526519.0,57.08,57.1584,56.8839,56.8937,526519.0
2024-03-15 11:35:00,58.01,58.13,57.83,57.93,731103.0,56.8839,57.0015,56.7074,56.8054,731103.0
2024-03-15 11:40:00,57.93,57.98,57.84,57.9,417032.0,56.8054,56.8544,56.7172,56.776,417032.0
2024-03-15 11:45:00,57.9,57.96,57.73,57.73,673148.0,56.776,56.8348,56.6093,56.6093,673148.0
2024-03-15 11:50:00,57.73,57.94,57.7,57.85,740566.0,56.6093,56.8152,56.5799,56.727,740566.0
2024-03-15 11:55:00,57.85,57.95,57.78,57.83,475252.0,56.727,56.825,56.6583,56.7074,475252.0
2024-03-15 12:00:00,57.83,57.95,57.76,57.82,379411.0,56.7074,56.825,56.6387,56.6975,379411.0
2024-03-15 12:05:00,57.81,57.85,57.7,57.72,454315.0,56.6877,56.727,56.5799,56.5995,454315.0
2024-03-15 12:10:00,57.73,57.79,57.57,57.61,738422.0,56.6093,56.6681,56.4524,56.4916,738422.0
2024-03-15 12:15:00,57.6,57.67,57.42,57.54,869280.0,56.4818,56.5505,56.3053,56.423,869280.0
2024-03-15 12:20:00,57.54,57.71,57.53,57.66,786616.0,56.423,56.5897,56.4132,56.5407,786616.0
2024-03-15 12:25:00,57.66,57.73,57.57,57.61,392410.0,56.5407,56.6093,56.4524,56.4916,392410.0
2024-03-15 12:30:00,57.61,57.88,57.58,57.61,923693.0,56.4916,56.7564,56.4622,56.4916,923693.0
2024-03-15 12:35:00,57.6,57.82,57.56,57.78,584321.0,56.4818,56.6975,56.4426,56.6583,584321.0
2024-03-15 12:40:00,57.78,57.83,57.64,57.68,581931.0,56.6583,56.7074,56.521,56.5603,581931.0
2024-03-15 12:45:00,57.67,57.8,57.58,57.6,541881.0,56.5505,56.6779,56.4622,56.4818,541881.0
2024-03-15 12:50:00,57.59,57.61,57.36,57.38,985189.0,56.472,56.4916,56.2465,56.2661,985189.0
2024-03-15 12:55:00,57.37,57.39,57.28,57.33,641972.0,56.2563,56.2759,56.168,56.2171,641972.0
2024-03-15 13:00:00,57.33,57.49,57.31,57.33,548881.0,56.2171,56.374,56.1974,56.2171,548881.0
2024-03-15 13:05:00,57.32,57.6,57.3,57.55,783299.0,56.2073,56.4818,56.1876,56.4328,783299.0
2024-03-15 13:10:00,57.54,57.73,57.51,57.61,837470.0,56.423,56.6093,56.3936,56.4916,837470.0
2024-03-15 13:15:00,57.6,57.7,57.58,57.64,333240.0,56.4818,56.5799,56.4622,56.521,333240.0
2024-03-15 13:20:00,57.64,57.88,57.62,57.88,553844.0,56.521,56.7564,56.5014,56.7564,553844.0
2024-03-15 13:25:00,57.88,57.92,57.68,57.71,657727.0,56.7564,56.7956,56.5603,56.5897,657727.0
2024-03-15 13:30:00,57.71,57.8,57.69,57.72,262846.0,56.5897,56.6779,56.5701,56.5995,262846.0
2024-03-15 13:35:00,57.72,57.89,57.71,57.88,314496.0,56.5995,56.7662,56.5897,56.7564,314496.0
2024-03-15 13:40:00,57.88,57.93,57.83,57.83,389741.0,56.7564,56.8054,56.7074,56.7074,389741.0
2024-03-15 13:45:00,57.83,57.85,57.58,57.61,491245.0,56.7074,56.727,56.4622,56.4916,491245.0
2024-03-15 13:50:00,57.61,57.9,57.6,57.89,510974.0,56.4916,56.776,56.4818,56.7662,510974.0
2024-03-15 13:55:00,57.89,58.04,57.88,58.01,748751.0,56.7662,56.9133,56.7564,56.8839,748751.0
2024-03-15 14:00:00,58.02,58.11,57.99,58.03,628552.0,56.8937,56.9819,56.8642,56.9035,628552.0
2024-03-15 14:05:00,58.03,58.04,57.85,57.9,368463.0,56.9035,56.9133,56.727,56.776,368463.0
2024-03-15 14:10:00,57.89,57.97,57.73,57.8,499935.0,56.7662,56.8446,56.6093,56.6779,499935.0
2024-03-15 14:15:00,57.81,57.89,57.75,57.85,339973.0,56.6877,56.7662,56.6289,56.727,339973.0
2024-03-15 14:20:00,57.87,57.9,57.72,57.74,553212.0,56.7466,56.776,56.5995,56.6191,553212.0
2024-03-15 14:25:00,57.73,57.79,57.62,57.77,429477.0,56.6093,56.6681,56.5014,56.6485,429477.0
2024-03-15 14:30:00,57.76,57.95,57.74,57.89,707594.0,56.6387,56.825,56.6191,56.7662,707594.0
2024-03-15 14:35:00,57.9,58.02,57.81,58.01,332080.0,56.776,56.8937,56.6877,56.8839,332080.0
2024-03-15 14:40:00,58.0,58.2,57.99,58.12,722998.0,56.8741,57.0702,56.8642,56.9917,722998.0
2024-03-15 14:45:00,58.12,58.12,57.86,57.89,490441.0,56.9917,56.9917,56.7368,56.7662,490441.0
2024-03-15 14:50:00,57.89,58.06,57.87,58.05,487125.0,56.7662,56.9329,56.7466,56.9231,487125.0
2024-03-15 14:55:00,58.04,58.15,57.99,58.03,517066.0,56.9133,57.0211,56.8642,56.9035,517066.0
2024-03-15 15:00:00,58.03,58.2,57.96,58.19,425993.0,56.9035,57.0702,56.8348,57.0604,425993.0
2024-03-15 15:05:00,58.18,58.19,57.89,57.91,544501.0,57.0506,57.0604,56.7662,56.7858,544501.0
2024-03-15 15:10:00,57.91,58.05,57.86,58.0,373360.0,56.7858,56.9231,56.7368,56.8741,373360.0
2024-03-15 15:15:00,58.01,58.05,57.9,57.95,362262.0,56.8839,56.9231,56.776,56.825,362262.0
2024-03-15 15:20:00,57.96,57.99,57.79,57.96,551411.0,56.8348,56.8642,56.6681,56.8348,551411.0
2024-03-15 15:25:00,57.95,58.24,57.95,58.07,1246748.0,56.825,57.1094,56.825,56.9427,1246748.0
2024-03-15 15:30:00,58.07,58.13,57.92,57.95,514770.0,56.9427,57.0015,56.7956,56.825,514770.0
2024-03-15 15:35:00,57.94,58.08,57.84,57.87,605571.0,56.8152,56.9525,56.7172,56.7466,605571.0
2024-03-15 15:40:00,57.87,57.95,57.79,57.87,583899.0,56.7466,56.825,56.6681,56.7466,583899.0
2024-03-15 15:45:00,57.86,57.92,57.81,57.87,623266.0,56.7368,56.7956,56.6877,56.7466,623266.0
2024-03-15 15:50:00,57.86,57.91,57.62,57.71,1594075.0,56.7368,56.7858,56.5014,56.5897,1594075.0
2024-03-15 15:55:00,57.72,57.88,57.66,57.75,2095767.0,56.5995,56.7564,56.5407,56.6289,2095767.0
2024-03-18 09:30:00,59.88,60.31,59.81,60.2,3116653.0,58.7176,59.1392,58.6489,59.0313,3116653.0
2024-03-18 09:35:00,60.2,60.43,60.18,60.3,1594520.0,59.0313,59.2569,59.0117,59.1294,1594520.0
2024-03-18 09:40:00,60.3,60.49,60.3,60.35,1534859.0,59.1294,59.3157,59.1294,59.1784,1534859.0
2024-03-18 09:45:00,60.35,60.63,60.27,60.33,1694195.0,59.1784,59.453,59.1,59.1588,1694195.0
2024-03-18 09:50:00,60.33,60.4,60.11,60.18,1343162.0,59.1588,59.2275,58.9431,59.0117,1343162.0
2024-03-18 09:55:00,60.18,60.25,59.9,59.93,1609875.0,59.0117,59.0804,58.7372,58.7666,1609875.0
2024-03-18 10:00:00,59.93,60.14,59.91,60.08,1211105.0,58.7666,58.9725,58.747,58.9137,1211105.0
2024-03-18 10:05:00,60.07,60.4,59.96,60.34,1007958.0,58.9039,59.2275,58.796,59.1686,1007958.0
2024-03-18 10:10:00,60.35,60.57,60.34,60.41,1020192.0,59.1784,59.3942,59.1686,59.2373,1020192.0
2024-03-18 10:15:00,60.4,60.53,60.39,60.43,583967.0,59.2275,59.3549,59.2177,59.2569,583967.0
2024-03-18 10:20:00,60.43,60.59,60.39,60.59,807159.0,59.2569,59.4138,59.2177,59.4138,807159.0
2024-03-18 10:25:00,60.58,60.8,60.57,60.72,1234916.0,59.404,59.6197,59.3942,59.5412,1234916.0
2024-03-18 10:30:00,60.73,60.78,60.5,60.57,1127583.0,59.5511,59.6001,59.3255,59.3942,1127583.0
2024-03-18 10:35:00,60.57,60.69,60.52,60.64,696432.0,59.3942,59.5118,59.3451,59.4628,696432.0
2024-03-18 10:40:00,60.64,60.78,60.62,60.69,471949.0,59.4628,59.6001,59.4432,59.5118,471949.0
2024-03-18 10:45:00,60.69,60.8,60.58,60.66,578579.0,59.5118,59.6197,59.404,59.4824,578579.0
2024-03-18 10:50:00,60.65,60.67,60.47,60.52,453604.0,59.4726,59.4922,59.2961,59.3451,453604.0
2024-03-18 10:55:00,60.53,60.6,60.47,60.6,473228.0,59.3549,59.4236,59.2961,59.4236,473228.0
2024-03-18 11:00:00,60.6,60.67,60.4,60.44,847218.0,59.4236,59.4922,59.2275,59.2667,847218.0
2024-03-18 11:05:00,60.43,60.54,60.33,60.51,716658.0,59.2569,59.3647,59.1588,59.3353,716658.0
2024-03-18 11:10:00,60.51,60.51,60.18,60.25,703976.0,59.3353,59.3353,59.0117,59.0804,703976.0
2024-03-18 11:15:00,60.26,60.26,60.03,60.21,1090750.0,59.0902,59.0902,58.8646,59.0411,1090750.0
2024-03-18 11:20:00,60.21,60.3,60.12,60.24,613102.0,59.0411,59.1294,58.9529,59.0706,613102.0
2024-03-18 11:25:00,60.25,60.29,60.12,60.23,640914.0,59.0804,59.1196,58.9529,59.0608,640914.0
2024-03-18 11:30:00,60.24,60.25,59.9,60.0,1146458.0,59.0706,59.0804,58.7372,58.8352,1146458.0
2024-03-18 11:35:00,60.0,60.18,59.95,60.14,546596.0,58.8352,59.0117,58.7862,58.9725,546596.0
2024-03-18 11:40:00,60.13,60.19,60.06,60.16,508769.0,58.9627,59.0215,58.8941,58.9921,508769.0
2024-03-18 11:45:00,60.17,60.19,59.96,60.03,621582.0,59.0019,59.0215,58.796,58.8646,621582.0
2024-03-18 11:50:00,60.03,60.08,59.83,59.9,585680.0,58.8646,58.9137,58.6685,58.7372,585680.0
2024-03-18 11:55:00,59.9,60.06,59.85,60.0,461220.0,58.7372,58.8941,58.6881,58.8352,461220.0
2024-03-18 12:00:00,60.0,60.01,59.76,59.91,664263.0,58.8352,58.845,58.5999,58.747,664263.0
2024-03-18 12:05:00,59.91,60.05,59.88,60.01,382391.0,58.747,58.8843,58.7176,58.845,382391.0
2024-03-18 12:10:00,60.02,60.19,60.01,60.16,567595.0,58.8548,59.0215,58.845,58.9921,567595.0
2024-03-18 12:15:00,60.16,60.17,60.03,60.1,640599.0,58.9921,59.0019,58.8646,58.9333,640599.0
2024-03-18 12:20:00,60.1,60.13,60.04,60.08,451162.0,58.9333,58.9627,58.8744,58.9137,451162.0
2024-03-18 12:25:00,60.07,60.12,59.94,59.97,533107.0,58.9039,58.9529,58.7764,58.8058,533107.0
2024-03-18 12:30:00,59.98,59.99,59.8,59.92,623463.0,58.8156,58.8254,58.6391,58.7568,623463.0
2024-03-18 12:35:00,59.92,60.0,59.89,59.96,310135.0,58.7568,58.8352,58.7274,58.796,310135.0
2024-03-18 12:40:00,59.96,60.07,59.88,60.04,464384.0,58.796,58.9039,58.7176,58.8744,464384.0
2024-03-18 12:45:00,60.03,60.06,59.88,59.88,398592.0,58.8646,58.8941,58.7176,58.7176,398592.0
2024-03-18 12:50:00,59.89,59.91,59.61,59.7,1217712.0,58.7274,58.747,58.4528,58.541,1217712.0
2024-03-18 12:55:00,59.7,59.7,59.54,59.56,677105.0,58.541,58.541,58.3842,58.4038,677105.0
2024-03-18 13:00:00,59.56,59.63,59.45,59.47,879977.0,58.4038,58.4724,58.2959,58.3155,879977.0
2024-03-18 13:05:00,59.48,59.68,59.44,59.63,577053.0,58.3253,58.5214,58.2861,58.4724,577053.0
2024-03-18 13:10:00,59.62,59.66,59.54,59.62,356417.0,58.4626,58.5018,58.3842,58.4626,356417.0
2024-03-18 13:15:00,59.62,59.67,59.54,59.66,344518.0,58.4626,58.5116,58.3842,58.5018,344518.0
2024-03-18 13:20:00,59.65,59.87,59.65,59.86,718707.0,58.492,58.7077,58.492,58.6979,718707.0
2024-03-18 13:25:00,59.86,59.95,59.81,59.93,594332.0,58.6979,58.7862,58.6489,58.7666,594332.0
2024-03-18 13:30:00,59.94,59.98,59.8,59.83,402596.0,58.7764,58.8156,58.6391,58.6685,402596.0
2024-03-18 13:35:00,59.83,59.86,59.57,59.59,552563.0,58.6685,58.6979,58.4136,58.4332,552563.0
2024-03-18 13:40:00,59.6,59.7,59.53,59.67,340620.0,58.443,58.541,58.3743,58.5116,340620.0
2024-03-18 13:45:00,59.67,59.75,59.64,59.75,324556.0,58.5116,58.5901,58.4822,58.5901,324556.0
2024-03-18 13:50:00,59.75,59.81,59.64,59.7,354397.0,58.5901,58.6489,58.4822,58.541,354397.0
2024-03-18 13:55:00,59.7,59.83,59.66,59.8,279116.0,58.541,58.6685,58.5018,58.6391,279116.0
2024-03-18 14:00:00,59.81,59.86,59.74,59.83,334019.0,58.6489,58.6979,58.5803,58.6685,334019.0
2024-03-18 14:05:00,59.83,59.95,59.74,59.94,422145.0,58.6685,58.7862,58.5803,58.7764,422145.0
2024-03-18 14:10:00,59.94,60.01,59.84,59.86,571417.0,58.7764,58.845,58.6783,58.6979,571417.0
2024-03-18 14:15:00,59.85,59.99,59.84,59.98,310772.0,58.6881,58.8254,58.6783,58.8156,310772.0
2024-03-18 14:20:00,59.98,60.01,59.87,59.99,425223.0,58.8156,58.845,58.7077,58.8254,425223.0
2024-03-18 14:25:00,59.99,60.16,59.97,60.15,577049.0,58.8254,58.9921,58.8058,58.9823,577049.0
2024-03-18 14:30:00,60.16,60.17,60.04,60.1,369940.0,58.9921,59.0019,58.8744,58.9333,369940.0
2024-03-18 14:35:00,60.09,60.16,60.02,60.08,344555.0,58.9235,58.9921,58.8548,58.9137,344555.0
2024-03-18 14:40:00,60.06,60.07,59.62,59.76,961804.0,58.8941,58.9039,58.4626,58.5999,961804.0
2024-03-18 14:45:00,59.76,59.87,59.68,59.86,418223.0,58.5999,58.7077,58.5214,58.6979,418223.0
2024-03-18 14:50:00,59.85,59.89,59.78,59.85,400359.0,58.6881,58.7274,58.6195,58.6881,400359.0
2024-03-18 14:55:00,59.84,59.89,59.73,59.85,290049.0,58.6783,58.7274,58.5705,58.6881,290049.0
2024-03-18 15:00:00,59.85,59.87,59.76,59.86,237676.0,58.6881,58.7077,58.5999,58.6979,237676.0
2024-03-18 15:05:00,59.87,60.03,59.78,59.98,472778.0,58.7077,58.8646,58.6195,58.8156,472778.0
2024-03-18 15:10:00,59.99,60.03,59.91,59.95,297502.0,58.8254,58.8646,58.747,58.7862,297502.0
2024-03-18 15:15:00,59.96,60.01,59.89,59.97,342749.0,58.796,58.845,58.7274,58.8058,342749.0
2024-03-18 15:20:00,59.96,59.99,59.88,59.91,595707.0,58.796,58.8254,58.7176,58.747,595707.0
2024-03-18 15:25:00,59.9,59.93,59.77,59.87,636067.0,58.7372,58.7666,58.6097,58.7077,636067.0
2024-03-18 15:30:00,59.87,59.98,59.84,59.94,978590.0,58.7077,58.8156,58.6783,58.7764,978590.0
2024-03-18 15:35:00,59.93,59.94,59.81,59.82,565615.0,58.7666,58.7764,58.6489,58.6587,565615.0
2024-03-18 15:40:00,59.82,59.86,59.74,59.84,552143.0,58.6587,58.6979,58.5803,58.6783,552143.0
2024-03-18 15:45:00,59.84,59.89,59.8,59.82,476042.0,58.6783,58.7274,58.6391,58.6587,476042.0
2024-03-18 15:50:00,59.82,59.83,59.42,59.44,2291003.0,58.6587,58.6685,58.2665,58.2861,2291003.0
2024-03-18 15:55:00,59.44,59.55,59.29,59.37,1846408.0,58.2861,58.394,58.139,58.2175,1846408.0
2024-03-19 09:30:00,58.54,58.64,58.16,58.42,2539027.0,57.4036,57.5016,57.0309,57.2859,2539027.0
2024-03-19 09:35:00,58.41,58.42,57.91,57.92,1816664.0,57.2761,57.2859,56.7858,56.7956,1816664.0
2024-03-19 09:40:00,57.92,57.93,57.68,57.8,1937752.0,56.7956,56.8054,56.5603,56.6779,1937752.0
2024-03-19 09:45:00,57.81,57.95,57.71,57.95,1939288.0,56.6877,56.825,56.5897,56.825,1939288.0
2024-03-19 09:50:00,57.95,58.15,57.81,57.96,1228603.0,56.825,57.0211,56.6877,56.8348,1228603.0
2024-03-19 09:55:00,57.96,58.2,57.91,58.05,999326.0,56.8348,57.0702,56.7858,56.9231,999326.0
2024-03-19 10:00:00,58.05,58.27,57.99,58.23,954946.0,56.9231,57.1388,56.8642,57.0996,954946.0
2024-03-19 10:05:00,58.24,58.41,58.17,58.22,893069.0,57.1094,57.2761,57.0408,57.0898,893069.0
2024-03-19 10:10:00,58.22,58.29,58.08,58.17,885144.0,57.0898,57.1584,56.9525,57.0408,885144.0
2024-03-19 10:15:00,58.18,58.22,57.92,57.96,889310.0,57.0506,57.0898,56.7956,56.8348,889310.0
2024-03-19 10:20:00,57.95,58.0,57.83,57.97,632595.0,56.825,56.8741,56.7074,56.8446,632595.0
2024-03-19 10:25:00,57.97,58.19,57.85,57.91,769352.0,56.8446,57.0604,56.727,56.7858,769352.0
2024-03-19 10:30:00,57.9,58.14,57.83,58.07,843515.0,56.776,57.0113,56.7074,56.9427,843515.0
2024-03-19 10:35:00,58.08,58.34,58.04,58.3,789962.0,56.9525,57.2075,56.9133,57.1682,789962.0
2024-03-19 10:40:00,58.29,58.48,58.25,58.44,910896.0,57.1584,57.3447,57.1192,57.3055,910896.0
2024-03-19 10:45:00,58.44,58.56,58.37,58.55,673597.0,57.3055,57.4232,57.2369,57.4134,673597.0
2024-03-19 10:50:00,58.54,58.59,58.34,58.41,654458.0,57.4036,57.4526,57.2075,57.2761,654458.0
2024-03-19 10:55:00,58.42,58.53,58.28,58.3,511527.0,57.2859,57.3938,57.1486,57.1682,511527.0
2024-03-19 11:00:00,58.3,58.44,58.27,58.43,384806.0,57.1682,57.3055,57.1388,57.2957,384806.0
2024-03-19 11:05:00,58.43,58.55,58.38,58.45,438340.0,57.2957,57.4134,57.2467,57.3153,438340.0
2024-03-19 11:10:00,58.45,58.47,58.32,58.4,314380.0,57.3153,57.3349,57.1878,57.2663,314380.0
2024-03-19 11:15:00,58.4,58.47,58.34,58.38,277442.0,57.2663,57.3349,57.2075,57.2467,277442.0
2024-03-19 11:20:00,58.39,58.4,58.22,58.23,446314.0,57.2565,57.2663,57.0898,57.0996,446314.0
2024-03-19 11:25:00,58.23,58.48,58.18,58.44,602601.0,57.0996,57.3447,57.0506,57.3055,602601.0
2024-03-19 11:30:00,58.45,58.7,58.45,58.66,837047.0,57.3153,57.5605,57.3153,57.5212,837047.0
2024-03-19 11:35:00,58.66,58.82,58.6,58.63,772517.0,57.5212,57.6781,57.4624,57.4918,772517.0
2024-03-19 11:40:00,58.63,58.69,58.55,58.6,270239.0,57.4918,57.5507,57.4134,57.4624,270239.0
2024-03-19 11:45:00,58.6,58.67,58.52,58.66,321153.0,57.4624,57.531,57.384,57.5212,321153.0
2024-03-19 11:50:00,58.67,58.68,58.48,58.5,276346.0,57.531,57.5408,57.3447,57.3643,276346.0
2024-03-19 11:55:00,58.5,58.71,58.46,58.71,315951.0,57.3643,57.5703,57.3251,57.5703,315951.0
2024-03-19 12:00:00,58.71,58.76,58.64,58.73,351105.0,57.5703,57.6193,57.5016,57.5899,351105.0
2024-03-19 12:05:00,58.73,58.83,58.69,58.7,325401.0,57.5899,57.6879,57.5507,57.5605,325401.0
2024-03-19 12:10:00,58.7,58.75,58.6,58.64,279864.0,57.5605,57.6095,57.4624,57.5016,279864.0
2024-03-19 12:15:00,58.65,59.0,58.62,58.98,532995.0,57.5114,57.8546,57.482,57.835,532995.0
2024-03-19 12:20:00,58.98,59.14,58.97,59.13,610804.0,57.835,57.9919,57.8252,57.9821,610804.0
2024-03-19 12:25:00,59.14,59.15,59.01,59.09,760908.0,57.9919,58.0017,57.8644,57.9429,760908.0
2024-03-19 12:30:00,59.09,59.3,59.09,59.26,799655.0,57.9429,58.1488,57.9429,58.1096,799655.0
2024-03-19 12:35:00,59.26,59.35,59.22,59.33,498961.0,58.1096,58.1978,58.0704,58.1782,498961.0
2024-03-19 12:40:00,59.33,59.61,59.29,59.6,619155.0,58.1782,58.4528,58.139,58.443,619155.0
2024-03-19 12:45:00,59.59,59.65,59.5,59.57,643667.0,58.4332,58.492,58.3449,58.4136,643667.0
2024-03-19 12:50:00,59.57,59.79,59.57,59.7,824889.0,58.4136,58.6293,58.4136,58.541,824889.0
2024-03-19 12:55:00,59.7,59.74,59.5,59.54,653408.0,58.541,58.5803,58.3449,58.3842,653408.0
2024-03-19 13:00:00,59.54,59.95,59.54,59.7,1213107.0,58.3842,58.7862,58.3842,58.541,1213107.0
2024-03-19 13:05:00,59.7,59.71,59.49,59.53,599842.0,58.541,58.5509,58.3351,58.3743,599842.0
2024-03-19 13:10:00,59.53,59.69,59.52,59.54,286251.0,58.3743,58.5312,58.3645,58.3842,286251.0
2024-03-19 13:15:00,59.53,59.59,59.42,59.52,511307.0,58.3743,58.4332,58.2665,58.3645,511307.0
2024-03-19 13:20:00,59.53,59.58,59.44,59.56,227614.0,58.3743,58.4234,58.2861,58.4038,227614.0
2024-03-19 13:25:00,59.56,59.68,59.52,59.61,331812.0,58.4038,58.5214,58.3645,58.4528,331812.0
2024-03-19 13:30:00,59.62,59.78,59.62,59.69,722253.0,58.4626,58.6195,58.4626,58.5312,722253.0
2024-03-19 13:35:00,59.69,59.79,59.61,59.77,250862.0,58.5312,58.6293,58.4528,58.6097,250862.0
2024-03-19 13:40:00,59.77,59.81,59.66,59.73,349295.0,58.6097,58.6489,58.5018,58.5705,349295.0
2024-03-19 13:45:00,59.74,59.88,59.74,59.82,491629.0,58.5803,58.7176,58.5803,58.6587,491629.0
2024-03-19 13:50:00,59.82,59.86,59.57,59.63,422754.0,58.6587,58.6979,58.4136,58.4724,422754.0
2024-03-19 13:55:00,59.63,59.74,59.59,59.74,277529.0,58.4724,58.5803,58.4332,58.5803,277529.0
2024-03-19 14:00:00,59.74,59.75,59.55,59.65,418508.0,58.5803,58.5901,58.394,58.492,418508.0
2024-03-19 14:05:00,59.65,59.71,59.55,59.6,306603.0,58.492,58.5509,58.394,58.443,306603.0
2024-03-19 14:10:00,59.6,59.78,59.52,59.74,395634.0,58.443,58.6195,58.3645,58.5803,395634.0
2024-03-19 14:15:00,59.74,59.94,59.7,59.81,586627.0,58.5803,58.7764,58.541,58.6489,586627.0
2024-03-19 14:20:00,59.81,59.88,59.67,59.73,267565.0,58.6489,58.7176,58.5116,58.5705,267565.0
2024-03-19 14:25:00,59.71,59.81,59.69,59.77,237463.0,58.5509,58.6489,58.5312,58.6097,237463.0
2024-03-19 14:30:00,59.78,59.98,59.77,59.86,457280.0,58.6195,58.8156,58.6097,58.6979,457280.0
2024-03-19 14:35:00,59.86,59.93,59.81,59.85,326670.0,58.6979,58.7666,58.6489,58.6881,326670.0
2024-03-19 14:40:00,59.86,59.93,59.83,59.9,257052.0,58.6979,58.7666,58.6685,58.7372,257052.0
2024-03-19 14:45:00,59.9,59.94,59.84,59.88,255601.0,58.7372,58.7764,58.6783,58.7176,255601.0
2024-03-19 14:50:00,59.89,59.95,59.77,59.79,307331.0,58.7274,58.7862,58.6097,58.6293,307331.0
2024-03-19 14:55:00,59.78,59.84,59.65,59.75,725385.0,58.6195,58.6783,58.492,58.5901,725385.0
2024-03-19 15:00:00,59.75,59.85,59.67,59.69,273102.0,58.5901,58.6881,58.5116,58.5312,273102.0
2024-03-19 15:05:00,59.7,59.71,59.53,59.57,607065.0,58.541,58.5509,58.3743,58.4136,607065.0
2024-03-19 15:10:00,59.56,59.65,59.41,59.47,711567.0,58.4038,58.492,58.2567,58.3155,711567.0
2024-03-19 15:15:00,59.46,59.52,59.27,59.5,900720.0,58.3057,58.3645,58.1194,58.3449,900720.0
2024-03-19 15:20:00,59.49,59.55,59.33,59.4,619720.0,58.3351,58.394,58.1782,58.2469,619720.0
2024-03-19 15:25:00,59.4,59.47,59.31,59.42,476198.0,58.2469,58.3155,58.1586,58.2665,476198.0
2024-03-19 15:30:00,59.42,59.53,59.36,59.42,751018.0,58.2665,58.3743,58.2076,58.2665,751018.0
2024-03-19 15:35:00,59.43,59.64,59.41,59.64,514122.0,58.2763,58.4822,58.2567,58.4822,514122.0
2024-03-19 15:40:00,59.63,59.65,59.51,59.59,756928.0,58.4724,58.492,58.3547,58.4332,756928.0
2024-03-19 15:45:00,59.6,59.89,59.59,59.86,1267439.0,58.443,58.7274,58.4332,58.6979,1267439.0
2024-03-19 15:50:00,59.85,59.93,59.76,59.88,1471734.0,58.6881,58.7666,58.5999,58.7176,1471734.0
2024-03-19 15:55:00,59.89,59.93,59.75,59.82,1661069.0,58.7274,58.7666,58.5901,58.6587,1661069.0
2024-03-20 09:30:00,60.07,60.23,59.91,59.93,1528485.0,59.1093,59.2667,58.9518,58.9715,1528485.0
2024-03-20 09:35:00,59.93,59.96,59.62,59.64,1385080.0,58.9715,59.001,58.6665,58.6861,1385080.0
2024-03-20 09:40:00,59.64,59.75,59.39,59.45,1154439.0,58.6861,58.7944,58.4401,58.4992,1154439.0
2024-03-20 09:45:00,59.46,59.57,59.36,59.47,787655.0,58.509,58.6173,58.4106,58.5189,787655.0
2024-03-20 09:50:00,59.47,59.59,59.42,59.59,1000056.0,58.5189,58.6369,58.4697,58.6369,1000056.0
2024-03-20 09:55:00,59.59,59.64,59.49,59.51,687161.0,58.6369,58.6861,58.5385,58.5582,687161.0
2024-03-20 10:00:00,59.51,59.63,59.43,59.53,539097.0,58.5582,58.6763,58.4795,58.5779,539097.0
2024-03-20 10:05:00,59.52,59.64,59.5,59.58,614046.0,58.5681,58.6861,58.5484,58.6271,614046.0
2024-03-20 10:10:00,59.59,59.61,59.43,59.55,590661.0,58.6369,58.6566,58.4795,58.5976,590661.0
2024-03-20 10:15:00,59.55,59.64,59.52,59.55,467068.0,58.5976,58.6861,58.5681,58.5976,467068.0
2024-03-20 10:20:00,59.54,59.77,59.49,59.77,485269.0,58.5877,58.8141,58.5385,58.8141,485269.0
2024-03-20 10:25:00,59.77,59.95,59.7,59.87,799258.0,58.8141,58.9912,58.7452,58.9125,799258.0
2024-03-20 10:30:00,59.87,59.93,59.75,59.76,540285.0,58.9125,58.9715,58.7944,58.8042,540285.0
2024-03-20 10:35:00,59.75,59.76,59.47,59.58,736935.0,58.7944,58.8042,58.5189,58.6271,736935.0
2024-03-20 10:40:00,59.57,59.61,59.48,59.53,336841.0,58.6173,58.6566,58.5287,58.5779,336841.0
2024-03-20 10:45:00,59.52,59.59,59.41,59.43,338200.0,58.5681,58.6369,58.4598,58.4795,338200.0
2024-03-20 10:50:00,59.43,59.59,59.42,59.53,315833.0,58.4795,58.6369,58.4697,58.5779,315833.0
2024-03-20 10:55:00,59.53,59.61,59.49,59.53,247855.0,58.5779,58.6566,58.5385,58.5779,247855.0
2024-03-20 11:00:00,59.54,59.7,59.5,59.69,420997.0,58.5877,58.7452,58.5484,58.7353,420997.0
2024-03-20 11:05:00,59.69,59.75,59.64,59.69,427145.0,58.7353,58.7944,58.6861,58.7353,427145.0
2024-03-20 11:10:00,59.7,59.79,59.68,59.73,265874.0,58.7452,58.8337,58.7255,58.7747,265874.0
2024-03-20 11:15:00,59.73,59.77,59.67,59.73,308721.0,58.7747,58.8141,58.7157,58.7747,308721.0
2024-03-20 11:20:00,59.74,59.84,59.7,59.8,422412.0,58.7845,58.8829,58.7452,58.8436,422412.0
2024-03-20 11:25:00,59.8,59.83,59.73,59.76,341881.0,58.8436,58.8731,58.7747,58.8042,341881.0
2024-03-20 11:30:00,59.76,59.86,59.64,59.69,476231.0,58.8042,58.9026,58.6861,58.7353,476231.0
2024-03-20 11:35:00,59.69,59.74,59.59,59.64,250749.0,58.7353,58.7845,58.6369,58.6861,250749.0
2024-03-20 11:40:00,59.63,59.69,59.59,59.61,176943.0,58.6763,58.7353,58.6369,58.6566,176943.0
2024-03-20 11:45:00,59.61,59.61,59.47,59.54,415833.0,58.6566,58.6566,58.5189,58.5877,415833.0
2024-03-20 11:50:00,59.53,59.71,59.52,59.69,444139.0,58.5779,58.755,58.5681,58.7353,444139.0
2024-03-20 11:55:00,59.68,59.75,59.67,59.7,213965.0,58.7255,58.7944,58.7157,58.7452,213965.0
2024-03-20 12:00:00,59.69,59.7,59.62,59.68,258653.0,58.7353,58.7452,58.6665,58.7255,258653.0
2024-03-20 12:05:00,59.67,59.7,59.56,59.63,159772.0,58.7157,58.7452,58.6074,58.6763,159772.0
2024-03-20 12:10:00,59.64,59.68,59.47,59.48,215715.0,58.6861,58.7255,58.5189,58.5287,215715.0
2024-03-20 12:15:00,59.48,59.6,59.45,59.57,240331.0,58.5287,58.6468,58.4992,58.6173,240331.0
2024-03-20 12:20:00,59.56,59.67,59.48,59.65,559102.0,58.6074,58.7157,58.5287,58.696,559102.0
2024-03-20 12:25:00,59.65,59.77,59.64,59.7,531638.0,58.696,58.8141,58.6861,58.7452,531638.0
2024-03-20 12:30:00,59.7,59.72,59.48,59.59,476919.0,58.7452,58.7649,58.5287,58.6369,476919.0
2024-03-20 12:35:00,59.59,59.74,59.58,59.72,315247.0,58.6369,58.7845,58.6271,58.7649,315247.0
2024-03-20 12:40:00,59.72,59.77,59.71,59.72,253427.0,58.7649,58.8141,58.755,58.7649,253427.0
2024-03-20 12:45:00,59.72,59.75,59.66,59.72,216426.0,58.7649,58.7944,58.7058,58.7649,216426.0
2024-03-20 12:50:00,59.72,59.76,59.66,59.76,247132.0,58.7649,58.8042,58.7058,58.8042,247132.0
2024-03-20 12:55:00,59.75,59.81,59.71,59.8,138969.0,58.7944,58.8534,58.755,58.8436,138969.0
2024-03-20 13:00:00,59.8,59.82,59.67,59.75,258201.0,58.8436,58.8633,58.7157,58.7944,258201.0
2024-03-20 13:05:00,59.75,59.79,59.67,59.68,187052.0,58.7944,58.8337,58.7157,58.7255,187052.0
2024-03-20 13:10:00,59.68,59.7,59.5,59.52,385131.0,58.7255,58.7452,58.5484,58.5681,385131.0
2024-03-20 13:15:00,59.52,59.62,59.46,59.58,420687.0,58.5681,58.6665,58.509,58.6271,420687.0
2024-03-20 13:20:00,59.59,59.61,59.53,59.54,199921.0,58.6369,58.6566,58.5779,58.5877,199921.0
2024-03-20 13:25:00,59.56,59.63,59.52,59.53,179238.0,58.6074,58.6763,58.5681,58.5779,179238.0
2024-03-20 13:30:00,59.53,59.64,59.5,59.61,248468.0,58.5779,58.6861,58.5484,58.6566,248468.0
2024-03-20 13:35:00,59.61,59.62,59.47,59.48,235381.0,58.6566,58.6665,58.5189,58.5287,235381.0
2024-03-20 13:40:00,59.48,59.5,59.39,59.45,359391.0,58.5287,58.5484,58.4401,58.4992,359391.0
2024-03-20 13:45:00,59.45,59.55,59.37,59.55,357282.0,58.4992,58.5976,58.4205,58.5976,357282.0
2024-03-20 13:50:00,59.55,59.63,59.54,59.63,370329.0,58.5976,58.6763,58.5877,58.6763,370329.0
2024-03-20 13:55:00,59.63,59.66,59.55,59.63,331393.0,58.6763,58.7058,58.5976,58.6763,331393.0
2024-03-20 14:00:00,59.63,60.6,59.63,60.51,5447288.0,58.6763,59.6308,58.6763,59.5422,5447288.0
2024-03-20 14:05:00,60.52,60.93,60.13,60.22,3339373.0,59.5521,59.9555,59.1683,59.2569,3339373.0
2024-03-20 14:10:00,60.23,60.64,60.23,60.39,1950822.0,59.2667,59.6701,59.2667,59.4241,1950822.0
2024-03-20 14:15:00,60.41,60.46,60.04,60.12,1628468.0,59.4438,59.493,59.0797,59.1585,1628468.0
2024-03-20 14:20:00,60.12,60.44,60.07,60.34,1025386.0,59.1585,59.4733,59.1093,59.3749,1025386.0
2024-03-20 14:25:00,60.34,60.63,60.26,60.6,996749.0,59.3749,59.6603,59.2962,59.6308,996749.0
2024-03-20 14:30:00,60.6,60.79,59.86,59.87,2325762.0,59.6308,59.8177,58.9026,58.9125,2325762.0
2024-03-20 14:35:00,59.87,60.69,59.76,60.55,2818112.0,58.9125,59.7193,58.8042,59.5816,2818112.0
2024-03-20 14:40:00,60.55,60.89,60.32,60.8,3052035.0,59.5816,59.9161,59.3553,59.8276,3052035.0
2024-03-20 14:45:00,60.8,61.33,60.8,61.3,3049657.0,59.8276,60.3491,59.8276,60.3196,3049657.0
2024-03-20 14:50:00,61.3,61.37,60.93,61.25,1971446.0,60.3196,60.3885,59.9555,60.2704,1971446.0
2024-03-20 14:55:00,61.25,61.4,60.97,61.05,1362458.0,60.2704,60.418,59.9949,60.0736,1362458.0
2024-03-20 15:00:00,61.06,61.35,61.0,61.17,1596121.0,60.0834,60.3688,60.0244,60.1917,1596121.0
2024-03-20 15:05:00,61.17,61.57,61.16,61.4,2249726.0,60.1917,60.5853,60.1818,60.418,2249726.0
2024-03-20 15:10:00,61.4,61.55,61.12,61.17,1707584.0,60.418,60.5656,60.1425,60.1917,1707584.0
2024-03-20 15:15:00,61.17,61.71,61.14,61.68,1751859.0,60.1917,60.723,60.1621,60.6935,1751859.0
2024-03-20 15:20:00,61.68,61.72,61.43,61.61,1033033.0,60.6935,60.7329,60.4475,60.6246,1033033.0
2024-03-20 15:25:00,61.61,61.77,61.48,61.72,855788.0,60.6246,60.7821,60.4967,60.7329,855788.0
2024-03-20 15:30:00,61.71,61.83,61.69,61.79,1082669.0,60.723,60.8411,60.7034,60.8018,1082669.0
2024-03-20 15:35:00,61.79,61.79,61.56,61.66,1123030.0,60.8018,60.8018,60.5754,60.6738,1123030.0
2024-03-20 15:40:00,61.66,61.69,61.36,61.37,829887.0,60.6738,60.7034,60.3786,60.3885,829887.0
2024-03-20 15:45:00,61.37,61.53,61.32,61.35,1040377.0,60.3885,60.5459,60.3393,60.3688,1040377.0
2024-03-20 15:50:00,61.34,61.61,61.26,61.42,1394465.0,60.3589,60.6246,60.2802,60.4377,1394465.0
2024-03-20 15:55:00,61.42,61.74,61.42,61.71,1943970.0,60.4377,60.7526,60.4377,60.723,1943970.0
2024-03-21 09:30:00,63.75,63.8,63.41,63.46,2672687.0,62.7304,62.7796,62.3958,62.445,2672687.0
2024-03-21 09:35:00,63.46,63.78,63.41,63.69,2091594.0,62.445,62.7599,62.3958,62.6714,2091594.0
2024-03-21 09:40:00,63.69,63.95,63.47,63.59,2336268.0,62.6714,62.9272,62.4549,62.573,2336268.0
2024-03-21 09:45:00,63.6,63.76,63.23,63.24,2213978.0,62.5828,62.7402,62.2187,62.2286,2213978.0
2024-03-21 09:50:00,63.24,63.41,63.17,63.33,1682161.0,62.2286,62.3958,62.1597,62.3171,1682161.0
2024-03-21 09:55:00,63.34,63.37,63.13,63.36,948752.0,62.327,62.3565,62.1203,62.3466,948752.0
2024-03-21 10:00:00,63.35,63.42,63.2,63.3,1098581.0,62.3368,62.4057,62.1892,62.2876,1098581.0
2024-03-21 10:05:00,63.3,63.56,63.19,63.5,1046759.0,62.2876,62.5434,62.1794,62.4844,1046759.0
2024-03-21 10:10:00,63.5,63.54,63.26,63.33,1254364.0,62.4844,62.5238,62.2482,62.3171,1254364.0
2024-03-21 10:15:00,63.35,63.5,63.29,63.5,789330.0,62.3368,62.4844,62.2778,62.4844,789330.0
2024-03-21 10:20:00,63.49,63.76,63.48,63.58,1136167.0,62.4746,62.7402,62.4647,62.5631,1136167.0
2024-03-21 10:25:00,63.58,63.67,63.47,63.47,648587.0,62.5631,62.6517,62.4549,62.4549,648587.0
2024-03-21 10:30:00,63.49,63.52,63.11,63.28,1390637.0,62.4746,62.5041,62.1006,62.2679,1390637.0
2024-03-21 10:35:00,63.28,63.4,63.22,63.25,640505.0,62.2679,62.386,62.2089,62.2384,640505.0
2024-03-21 10:40:00,63.24,63.43,63.09,63.38,1137428.0,62.2286,62.4155,62.081,62.3663,1137428.0
2024-03-21 10:45:00,63.38,63.58,63.27,63.58,796443.0,62.3663,62.5631,62.2581,62.5631,796443.0
2024-03-21 10:50:00,63.58,63.58,63.38,63.52,582443.0,62.5631,62.5631,62.3663,62.5041,582443.0
2024-03-21 10:55:00,63.52,63.54,63.29,63.33,578467.0,62.5041,62.5238,62.2778,62.3171,578467.0
2024-03-21 11:00:00,63.33,63.53,63.24,63.27,732251.0,62.3171,62.5139,62.2286,62.2581,732251.0
2024-03-21 11:05:00,63.27,63.3,63.07,63.14,862288.0,62.2581,62.2876,62.0613,62.1302,862288.0
2024-03-21 11:10:00,63.13,63.33,63.13,63.33,567722.0,62.1203,62.3171,62.1203,62.3171,567722.0
2024-03-21 11:15:00,63.32,63.39,63.14,63.28,605111.0,62.3073,62.3762,62.1302,62.2679,605111.0
2024-03-21 11:20:00,63.28,63.49,63.26,63.48,552318.0,62.2679,62.4746,62.2482,62.4647,552318.0
2024-03-21 11:25:00,63.48,63.49,63.34,63.45,554786.0,62.4647,62.4746,62.327,62.4352,554786.0
2024-03-21 11:30:00,63.45,63.58,63.39,63.53,689331.0,62.4352,62.5631,62.3762,62.5139,689331.0
2024-03-21 11:35:00,63.54,63.69,63.52,63.66,601392.0,62.5238,62.6714,62.5041,62.6418,601392.0
2024-03-21 11:40:00,63.67,63.75,63.63,63.72,629101.0,62.6517,62.7304,62.6123,62.7009,629101.0
2024-03-21 11:45:00,63.72,63.77,63.65,63.72,581309.0,62.7009,62.7501,62.632,62.7009,581309.0
2024-03-21 11:50:00,63.71,63.89,63.7,63.74,870403.0,62.691,62.8682,62.6812,62.7206,870403.0
2024-03-21 11:55:00,63.74,63.77,63.67,63.7,548598.0,62.7206,62.7501,62.6517,62.6812,548598.0
2024-03-21 12:00:00,63.71,63.78,63.63,63.75,507131.0,62.691,62.7599,62.6123,62.7304,507131.0
2024-03-21 12:05:00,63.76,63.84,63.66,63.7,511085.0,62.7402,62.819,62.6418,62.6812,511085.0
2024-03-21 12:10:00,63.7,63.81,63.65,63.8,370520.0,62.6812,62.7894,62.632,62.7796,370520.0
2024-03-21 12:15:00,63.8,63.89,63.78,63.82,366488.0,62.7796,62.8682,62.7599,62.7993,366488.0
2024-03-21 12:20:00,63.82,63.9,63.75,63.84,404988.0,62.7993,62.878,62.7304,62.819,404988.0
2024-03-21 12:25:00,63.84,63.95,63.81,63.92,502225.0,62.819,62.9272,62.7894,62.8977,502225.0
2024-03-21 12:30:00,63.92,63.95,63.77,63.8,480763.0,62.8977,62.9272,62.7501,62.7796,480763.0
2024-03-21 12:35:00,63.81,63.88,63.71,63.84,589910.0,62.7894,62.8583,62.691,62.819,589910.0
2024-03-21 12:40:00,63.85,63.9,63.7,63.72,639745.0,62.8288,62.878,62.6812,62.7009,639745.0
2024-03-21 12:45:00,63.71,63.75,63.66,63.72,483251.0,62.691,62.7304,62.6418,62.7009,483251.0
2024-03-21 12:50:00,63.74,63.83,63.71,63.81,212447.0,62.7206,62.8091,62.691,62.7894,212447.0
2024-03-21 12:55:00,63.81,63.84,63.76,63.78,262071.0,62.7894,62.819,62.7402,62.7599,262071.0
2024-03-21 13:00:00,63.77,63.78,63.51,63.65,636794.0,62.7501,62.7599,62.4942,62.632,636794.0
2024-03-21 13:05:00,63.66,63.69,63.57,63.59,293478.0,62.6418,62.6714,62.5533,62.573,293478.0
2024-03-21 13:10:00,63.58,63.7,63.58,63.64,268605.0,62.5631,62.6812,62.5631,62.6222,268605.0
2024-03-21 13:15:00,63.64,63.64,63.51,63.54,451333.0,62.6222,62.6222,62.4942,62.5238,451333.0
2024-03-21 13:20:00,63.54,63.56,63.45,63.48,588426.0,62.5238,62.5434,62.4352,62.4647,588426.0
2024-03-21 13:25:00,63.49,63.59,63.47,63.52,308048.0,62.4746,62.573,62.4549,62.5041,308048.0
2024-03-21 13:30:00,63.51,63.53,63.34,63.35,442678.0,62.4942,62.5139,62.327,62.3368,442678.0
2024-03-21 13:35:00,63.35,63.48,63.34,63.46,323945.0,62.3368,62.4647,62.327,62.445,323945.0
2024-03-21 13:40:00,63.46,63.51,63.41,63.51,283886.0,62.445,62.4942,62.3958,62.4942,283886.0
2024-03-21 13:45:00,63.51,63.53,63.2,63.27,571254.0,62.4942,62.5139,62.1892,62.2581,571254.0
2024-03-21 13:50:00,63.27,63.33,63.03,63.07,780229.0,62.2581,62.3171,62.0219,62.0613,780229.0
2024-03-21 13:55:00,63.07,63.09,63.0,63.06,497007.0,62.0613,62.081,61.9924,62.0514,497007.0
2024-03-21 14:00:00,63.06,63.11,62.88,63.02,963456.0,62.0514,62.1006,61.8743,62.0121,963456.0
2024-03-21 14:05:00,63.02,63.08,62.75,62.76,639250.0,62.0121,62.0711,61.7464,61.7562,639250.0
2024-03-21 14:10:00,62.76,62.91,62.72,62.87,524263.0,61.7562,61.9038,61.7169,61.8645,524263.0
2024-03-21 14:15:00,62.87,62.94,62.78,62.91,422875.0,61.8645,61.9334,61.7759,61.9038,422875.0
2024-03-21 14:20:00,62.91,63.03,62.89,62.9,584111.0,61.9038,62.0219,61.8842,61.894,584111.0
2024-03-21 14:25:00,62.9,63.07,62.9,63.05,374306.0,61.894,62.0613,61.894,62.0416,374306.0
2024-03-21 14:30:00,63.06,63.06,62.82,62.83,274673.0,62.0514,62.0514,61.8153,61.8251,274673.0
2024-03-21 14:35:00,62.82,62.83,62.51,62.62,926420.0,61.8153,61.8251,61.5102,61.6185,926420.0
2024-03-21 14:40:00,62.63,62.68,62.42,62.65,726819.0,61.6283,61.6775,61.4217,61.648,726819.0
2024-03-21 14:45:00,62.65,62.83,62.64,62.7,503593.0,61.648,61.8251,61.6382,61.6972,503593.0
2024-03-21 14:50:00,62.7,62.78,62.67,62.7,317702.0,61.6972,61.7759,61.6677,61.6972,317702.0
2024-03-21 14:55:00,62.69,62.7,62.45,62.62,532616.0,61.6874,61.6972,61.4512,61.6185,532616.0
2024-03-21 15:00:00,62.62,62.65,62.47,62.55,449726.0,61.6185,61.648,61.4709,61.5496,449726.0
2024-03-21 15:05:00,62.55,62.74,62.53,62.72,623709.0,61.5496,61.7366,61.5299,61.7169,623709.0
2024-03-21 15:10:00,62.72,62.83,62.69,62.75,486638.0,61.7169,61.8251,61.6874,61.7464,486638.0
2024-03-21 15:15:00,62.76,62.87,62.75,62.84,372932.0,61.7562,61.8645,61.7464,61.835,372932.0
2024-03-21 15:20:00,62.84,62.87,62.65,62.7,498303.0,61.835,61.8645,61.648,61.6972,498303.0
2024-03-21 15:25:00,62.72,62.78,62.64,62.76,376189.0,61.7169,61.7759,61.6382,61.7562,376189.0
2024-03-21 15:30:00,62.75,62.91,62.67,62.68,726547.0,61.7464,61.9038,61.6677,61.6775,726547.0
2024-03-21 15:35:00,62.68,62.73,62.54,62.63,465965.0,61.6775,61.7267,61.5398,61.6283,465965.0
2024-03-21 15:40:00,62.64,62.81,62.64,62.8,517851.0,61.6382,61.8054,61.6382,61.7956,517851.0
2024-03-21 15:45:00,62.79,62.81,62.57,62.64,505085.0,61.7858,61.8054,61.5693,61.6382,505085.0
2024-03-21 15:50:00,62.64,62.77,62.57,62.63,909532.0,61.6382,61.7661,61.5693,61.6283,909532.0
2024-03-21 15:55:00,62.63,62.64,62.42,62.47,1579722.0,61.6283,61.6382,61.4217,61.4709,1579722.0
2024-03-22 09:30:00,62.27,62.35,62.08,62.12,1404617.0,61.2741,61.3528,61.0871,61.1265,1404617.0
2024-03-22 09:35:00,62.12,62.31,62.1,62.22,893956.0,61.1265,61.3134,61.1068,61.2249,893956.0
2024-03-22 09:40:00,62.22,62.37,61.95,61.98,1252984.0,61.2249,61.3725,60.9592,60.9887,1252984.0
2024-03-22 09:45:00,61.99,62.08,61.9,61.94,854413.0,60.9986,61.0871,60.91,60.9494,854413.0
2024-03-22 09:50:00,61.94,62.31,61.94,62.28,959465.0,60.9494,61.3134,60.9494,61.2839,959465.0
2024-03-22 09:55:00,62.29,62.34,62.16,62.2,572110.0,61.2938,61.343,61.1658,61.2052,572110.0
2024-03-22 10:00:00,62.21,62.49,62.21,62.48,822153.0,61.215,61.4906,61.215,61.4807,822153.0
2024-03-22 10:05:00,62.48,62.56,62.29,62.32,885185.0,61.4807,61.5594,61.2938,61.3233,885185.0
2024-03-22 10:10:00,62.32,62.42,62.17,62.18,794142.0,61.3233,61.4217,61.1757,61.1855,794142.0
2024-03-22 10:15:00,62.18,62.34,62.07,62.32,544937.0,61.1855,61.343,61.0773,61.3233,544937.0
2024-03-22 10:20:00,62.31,62.37,62.12,62.16,437357.0,61.3134,61.3725,61.1265,61.1658,437357.0
2024-03-22 10:25:00,62.15,62.24,62.01,62.23,489291.0,61.156,61.2446,61.0182,61.2347,489291.0
2024-03-22 10:30:00,62.24,62.28,62.05,62.11,338361.0,61.2446,61.2839,61.0576,61.1166,338361.0
2024-03-22 10:35:00,62.12,62.12,62.0,62.09,332448.0,61.1265,61.1265,61.0084,61.097,332448.0
2024-03-22 10:40:00,62.09,62.1,61.94,61.99,585259.0,61.097,61.1068,60.9494,60.9986,585259.0
2024-03-22 10:45:00,61.98,62.13,61.96,62.12,335396.0,60.9887,61.1363,60.969,61.1265,335396.0
2024-03-22 10:50:00,62.12,62.12,61.94,61.98,303648.0,61.1265,61.1265,60.9494,60.9887,303648.0
2024-03-22 10:55:00,62.0,62.07,61.95,62.03,209701.0,61.0084,61.0773,60.9592,61.0379,209701.0
2024-03-22 11:00:00,62.02,62.33,62.0,62.25,680438.0,61.0281,61.3331,61.0084,61.2544,680438.0
2024-03-22 11:05:00,62.25,62.34,62.23,62.29,425792.0,61.2544,61.343,61.2347,61.2938,425792.0
2024-03-22 11:10:00,62.28,62.45,62.27,62.36,490569.0,61.2839,61.4512,61.2741,61.3626,490569.0
2024-03-22 11:15:00,62.36,62.37,62.23,62.29,326506.0,61.3626,61.3725,61.2347,61.2938,326506.0
2024-03-22 11:20:00,62.3,62.41,62.26,62.4,363663.0,61.3036,61.4118,61.2642,61.402,363663.0
2024-03-22 11:25:00,62.4,62.49,62.37,62.44,511011.0,61.402,61.4906,61.3725,61.4414,511011.0
2024-03-22 11:30:00,62.45,62.53,62.43,62.5,545611.0,61.4512,61.5299,61.4315,61.5004,545611.0
2024-03-22 11:35:00,62.5,62.53,62.29,62.33,534585.0,61.5004,61.5299,61.2938,61.3331,534585.0
2024-03-22 11:40:00,62.33,62.39,62.28,62.3,369276.0,61.3331,61.3922,61.2839,61.3036,369276.0
2024-03-22 11:45:00,62.3,62.44,62.27,62.36,347716.0,61.3036,61.4414,61.2741,61.3626,347716.0
2024-03-22 11:50:00,62.37,62.48,62.36,62.41,403641.0,61.3725,61.4807,61.3626,61.4118,403641.0
2024-03-22 11:55:00,62.42,62.52,62.36,62.5,406673.0,61.4217,61.5201,61.3626,61.5004,406673.0
2024-03-22 12:00:00,62.5,62.59,62.42,62.44,479180.0,61.5004,61.589,61.4217,61.4414,479180.0
2024-03-22 12:05:00,62.44,62.49,62.34,62.39,425962.0,61.4414,61.4906,61.343,61.3922,425962.0
2024-03-22 12:10:00,62.39,62.49,62.34,62.38,252144.0,61.3922,61.4906,61.343,61.3823,252144.0
2024-03-22 12:15:00,62.38,62.44,62.23,62.43,315612.0,61.3823,61.4414,61.2347,61.4315,315612.0
2024-03-22 12:20:00,62.44,62.48,62.35,62.39,328560.0,61.4414,61.4807,61.3528,61.3922,328560.0
2024-03-22 12:25:00,62.4,62.47,62.36,62.45,258041.0,61.402,61.4709,61.3626,61.4512,258041.0
2024-03-22 12:30:00,62.46,62.49,62.26,62.27,319277.0,61.461,61.4906,61.2642,61.2741,319277.0
2024-03-22 12:35:00,62.27,62.36,62.19,62.34,425325.0,61.2741,61.3626,61.1954,61.343,425325.0
2024-03-22 12:40:00,62.35,62.48,62.34,62.47,321162.0,61.3528,61.4807,61.343,61.4709,321162.0
2024-03-22 12:45:00,62.47,62.56,62.45,62.53,347365.0,61.4709,61.5594,61.4512,61.5299,347365.0
2024-03-22 12:50:00,62.53,62.73,62.52,62.68,590913.0,61.5299,61.7267,61.5201,61.6775,590913.0
2024-03-22 12:55:00,62.69,62.73,62.63,62.72,319122.0,61.6874,61.7267,61.6283,61.7169,319122.0
2024-03-22 13:00:00,62.72,62.79,62.69,62.78,327991.0,61.7169,61.7858,61.6874,61.7759,327991.0
2024-03-22 13:05:00,62.78,62.86,62.76,62.83,449904.0,61.7759,61.8546,61.7562,61.8251,449904.0
2024-03-22 13:10:00,62.82,62.96,62.77,62.92,483610.0,61.8153,61.953,61.7661,61.9137,483610.0
2024-03-22 13:15:00,62.93,63.0,62.89,62.91,463412.0,61.9235,61.9924,61.8842,61.9038,463412.0
2024-03-22 13:20:00,62.9,62.92,62.8,62.84,546250.0,61.894,61.9137,61.7956,61.835,546250.0
2024-03-22 13:25:00,62.84,62.92,62.82,62.89,298027.0,61.835,61.9137,61.8153,61.8842,298027.0
2024-03-22 13:30:00,62.9,63.0,62.89,62.92,413660.0,61.894,61.9924,61.8842,61.9137,413660.0
2024-03-22 13:35:00,62.93,62.95,62.83,62.85,322718.0,61.9235,61.9432,61.8251,61.8448,322718.0
2024-03-22 13:40:00,62.85,62.95,62.81,62.93,448815.0,61.8448,61.9432,61.8054,61.9235,448815.0
2024-03-22 13:45:00,62.94,63.04,62.89,63.0,719528.0,61.9334,62.0318,61.8842,61.9924,719528.0
2024-03-22 13:50:00,63.0,63.13,62.99,63.09,497177.0,61.9924,62.1203,61.9826,62.081,497177.0
2024-03-22 13:55:00,63.1,63.17,63.08,63.13,506018.0,62.0908,62.1597,62.0711,62.1203,506018.0
2024-03-22 14:00:00,63.13,63.15,63.03,63.15,396249.0,62.1203,62.14,62.0219,62.14,396249.0
2024-03-22 14:05:00,63.14,63.15,63.0,63.01,504949.0,62.1302,62.14,61.9924,62.0022,504949.0
2024-03-22 14:10:00,63.02,63.06,62.96,62.97,195525.0,62.0121,62.0514,61.953,61.9629,195525.0
2024-03-22 14:15:00,62.97,62.98,62.84,62.84,427546.0,61.9629,61.9727,61.835,61.835,427546.0
2024-03-22 14:20:00,62.85,62.87,62.71,62.84,644552.0,61.8448,61.8645,61.707,61.835,644552.0
2024-03-22 14:25:00,62.84,63.04,62.83,63.0,411462.0,61.835,62.0318,61.8251,61.9924,411462.0
2024-03-22 14:30:00,63.01,63.02,62.85,62.97,316904.0,62.0022,62.0121,61.8448,61.9629,316904.0
2024-03-22 14:35:00,62.98,63.01,62.93,62.95,174979.0,61.9727,62.0022,61.9235,61.9432,174979.0
2024-03-22 14:40:00,62.94,62.95,62.83,62.85,242040.0,61.9334,61.9432,61.8251,61.8448,242040.0
2024-03-22 14:45:00,62.85,62.89,62.76,62.79,329223.0,61.8448,61.8842,61.7562,61.7858,329223.0
2024-03-22 14:50:00,62.79,62.84,62.73,62.78,447415.0,61.7858,61.835,61.7267,61.7759,447415.0
2024-03-22 14:55:00,62.78,62.9,62.77,62.85,312678.0,61.7759,61.894,61.7661,61.8448,312678.0
2024-03-22 15:00:00,62.85,62.87,62.72,62.75,292929.0,61.8448,61.8645,61.7169,61.7464,292929.0
2024-03-22 15:05:00,62.76,62.83,62.68,62.82,434806.0,61.7562,61.8251,61.6775,61.8153,434806.0
2024-03-22 15:10:00,62.81,62.83,62.4,62.54,828700.0,61.8054,61.8251,61.402,61.5398,828700.0
2024-03-22 15:15:00,62.55,62.59,62.37,62.54,718634.0,61.5496,61.589,61.3725,61.5398,718634.0
2024-03-22 15:20:00,62.53,62.57,62.46,62.51,567603.0,61.5299,61.5693,61.461,61.5102,567603.0
2024-03-22 15:25:00,62.51,62.67,62.51,62.62,468884.0,61.5102,61.6677,61.5102,61.6185,468884.0
2024-03-22 15:30:00,62.62,62.63,62.5,62.56,335405.0,61.6185,61.6283,61.5004,61.5594,335405.0
2024-03-22 15:35:00,62.56,62.73,62.56,62.72,460850.0,61.5594,61.7267,61.5594,61.7169,460850.0
2024-03-22 15:40:00,62.72,62.82,62.65,62.79,530010.0,61.7169,61.8153,61.648,61.7858,530010.0
2024-03-22 15:45:00,62.78,62.84,62.7,62.76,626695.0,61.7759,61.835,61.6972,61.7562,626695.0
2024-03-22 15:50:00,62.77,62.96,62.77,62.86,1474347.0,61.7661,61.953,61.7661,61.8546,1474347.0
2024-03-22 15:55:00,62.86,62.88,62.6,62.62,1505110.0,61.8546,61.8743,61.5988,61.6185,1505110.0
2024-03-25 09:30:00,61.48,61.71,61.32,61.61,2216435.0,60.4967,60.723,60.3393,60.6246,2216435.0
2024-03-25 09:35:00,61.61,61.67,61.36,61.39,1435884.0,60.6246,60.6837,60.3786,60.4081,1435884.0
2024-03-25 09:40:00,61.39,61.4,61.06,61.15,1605766.0,60.4081,60.418,60.0834,60.172,1605766.0
2024-03-25 09:45:00,61.14,61.6,61.1,61.57,1195614.0,60.1621,60.6148,60.1228,60.5853,1195614.0
2024-03-25 09:50:00,61.57,61.77,61.55,61.76,1110441.0,60.5853,60.7821,60.5656,60.7722,1110441.0
2024-03-25 09:55:00,61.75,61.79,61.63,61.71,744196.0,60.7624,60.8018,60.6443,60.723,744196.0
2024-03-25 10:00:00,61.7,61.76,61.59,61.6,901075.0,60.7132,60.7722,60.6049,60.6148,901075.0
2024-03-25 10:05:00,61.61,61.92,61.6,61.89,909526.0,60.6246,60.9297,60.6148,60.9002,909526.0
2024-03-25 10:10:00,61.89,62.15,61.89,62.04,1010773.0,60.9002,61.156,60.9002,61.0478,1010773.0
2024-03-25 10:15:00,62.04,62.16,62.02,62.11,547335.0,61.0478,61.1658,61.0281,61.1166,547335.0
2024-03-25 10:20:00,62.11,62.34,62.06,62.11,861827.0,61.1166,61.343,61.0674,61.1166,861827.0
2024-03-25 10:25:00,62.11,62.19,61.99,62.04,636296.0,61.1166,61.1954,60.9986,61.0478,636296.0
2024-03-25 10:30:00,62.05,62.18,61.95,62.18,731220.0,61.0576,61.1855,60.9592,61.1855,731220.0
2024-03-25 10:35:00,62.17,62.21,61.99,62.09,551246.0,61.1757,61.215,60.9986,61.097,551246.0
2024-03-25 10:40:00,62.08,62.15,62.02,62.11,353969.0,61.0871,61.156,61.0281,61.1166,353969.0
2024-03-25 10:45:00,62.1,62.12,61.9,61.99,517513.0,61.1068,61.1265,60.91,60.9986,517513.0
2024-03-25 10:50:00,62.0,62.06,61.9,61.98,514862.0,61.0084,61.0674,60.91,60.9887,514862.0
2024-03-25 10:55:00,61.98,62.14,61.97,62.13,484455.0,60.9887,61.1462,60.9789,61.1363,484455.0
2024-03-25 11:00:00,62.14,62.25,62.11,62.21,425918.0,61.1462,61.2544,61.1166,61.215,425918.0
2024-03-25 11:05:00,62.22,62.31,62.13,62.17,376587.0,61.2249,61.3134,61.1363,61.1757,376587.0
2024-03-25 11:10:00,62.18,62.27,62.12,62.18,385784.0,61.1855,61.2741,61.1265,61.1855,385784.0
2024-03-25 11:15:00,62.19,62.33,62.13,62.24,558372.0,61.1954,61.3331,61.1363,61.2446,558372.0
2024-03-25 11:20:00,62.25,62.28,62.12,62.17,232248.0,61.2544,61.2839,61.1265,61.1757,232248.0
2024-03-25 11:25:00,62.18,62.23,62.06,62.2,357932.0,61.1855,61.2347,61.0674,61.2052,357932.0
2024-03-25 11:30:00,62.21,62.25,62.09,62.19,263450.0,61.215,61.2544,61.097,61.1954,263450.0
2024-03-25 11:35:00,62.19,62.32,62.1,62.31,356281.0,61.1954,61.3233,61.1068,61.3134,356281.0
2024-03-25 11:40:00,62.31,62.39,62.26,62.29,411796.0,61.3134,61.3922,61.2642,61.2938,411796.0
2024-03-25 11:45:00,62.29,62.45,62.28,62.41,553074.0,61.2938,61.4512,61.2839,61.4118,553074.0
2024-03-25 11:50:00,62.41,62.42,62.26,62.36,544052.0,61.4118,61.4217,61.2642,61.3626,544052.0
2024-03-25 11:55:00,62.37,62.41,62.27,62.3,321686.0,61.3725,61.4118,61.2741,61.3036,321686.0
2024-03-25 12:00:00,62.3,62.3,62.11,62.14,392321.0,61.3036,61.3036,61.1166,61.1462,392321.0
2024-03-25 12:05:00,62.14,62.22,62.03,62.05,344955.0,61.1462,61.2249,61.0379,61.0576,344955.0
2024-03-25 12:10:00,62.05,62.21,62.04,62.19,343779.0,61.0576,61.215,61.0478,61.1954,343779.0
2024-03-25 12:15:00,62.19,62.28,62.16,62.24,266964.0,61.1954,61.2839,61.1658,61.2446,266964.0
2024-03-25 12:20:00,62.23,62.27,62.15,62.22,235600.0,61.2347,61.2741,61.156,61.2249,235600.0
2024-03-25 12:25:00,62.21,62.25,62.13,62.16,239900.0,61.215,61.2544,61.1363,61.1658,239900.0
2024-03-25 12:30:00,62.16,62.19,62.07,62.09,333270.0,61.1658,61.1954,61.0773,61.097,333270.0
2024-03-25 12:35:00,62.09,62.16,62.05,62.05,169575.0,61.097,61.1658,61.0576,61.0576,169575.0
2024-03-25 12:40:00,62.06,62.21,62.03,62.15,241103.0,61.0674,61.215,61.0379,61.156,241103.0
2024-03-25 12:45:00,62.16,62.21,62.12,62.16,170105.0,61.1658,61.215,61.1265,61.1658,170105.0
2024-03-25 12:50:00,62.16,62.29,62.09,62.29,264365.0,61.1658,61.2938,61.097,61.2938,264365.0
2024-03-25 12:55:00,62.29,62.31,62.17,62.2,235724.0,61.2938,61.3134,61.1757,61.2052,235724.0
2024-03-25 13:00:00,62.21,62.26,62.16,62.24,186224.0,61.215,61.2642,61.1658,61.2446,186224.0
2024-03-25 13:05:00,62.25,62.26,62.13,62.18,161936.0,61.2544,61.2642,61.1363,61.1855,161936.0
2024-03-25 13:10:00,62.17,62.26,62.07,62.26,390778.0,61.1757,61.2642,61.0773,61.2642,390778.0
2024-03-25 13:15:00,62.26,62.32,62.23,62.3,231767.0,61.2642,61.3233,61.2347,61.3036,231767.0
2024-03-25 13:20:00,62.3,62.37,62.24,62.32,247921.0,61.3036,61.3725,61.2446,61.3233,247921.0
2024-03-25 13:25:00,62.32,62.39,62.32,62.35,274251.0,61.3233,61.3922,61.3233,61.3528,274251.0
2024-03-25 13:30:00,62.36,62.4,62.3,62.36,286277.0,61.3626,61.402,61.3036,61.3626,286277.0
2024-03-25 13:35:00,62.36,62.37,62.29,62.34,176551.0,61.3626,61.3725,61.2938,61.343,176551.0
2024-03-25 13:40:00,62.34,62.49,62.34,62.45,365870.0,61.343,61.4906,61.343,61.4512,365870.0
2024-03-25 13:45:00,62.45,62.48,62.35,62.36,315695.0,61.4512,61.4807,61.3528,61.3626,315695.0
2024-03-25 13:50:00,62.36,62.41,62.32,62.39,230605.0,61.3626,61.4118,61.3233,61.3922,230605.0
2024-03-25 13:55:00,62.39,62.44,62.33,62.44,176063.0,61.3922,61.4414,61.3331,61.4414,176063.0
2024-03-25 14:00:00,62.44,62.47,62.4,62.42,315119.0,61.4414,61.4709,61.402,61.4217,315119.0
2024-03-25 14:05:00,62.42,62.56,62.41,62.55,532535.0,61.4217,61.5594,61.4118,61.5496,532535.0
2024-03-25 14:10:00,62.56,62.59,62.53,62.56,409917.0,61.5594,61.589,61.5299,61.5594,409917.0
2024-03-25 14:15:00,62.55,62.6,62.53,62.56,349709.0,61.5496,61.5988,61.5299,61.5594,349709.0
2024-03-25 14:20:00,62.57,62.58,62.48,62.5,190828.0,61.5693,61.5791,61.4807,61.5004,190828.0
2024-03-25 14:25:00,62.5,62.53,62.45,62.5,204973.0,61.5004,61.5299,61.4512,61.5004,204973.0
2024-03-25 14:30:00,62.51,62.52,62.4,62.42,269515.0,61.5102,61.5201,61.402,61.4217,269515.0
2024-03-25 14:35:00,62.42,62.54,62.4,62.53,295627.0,61.4217,61.5398,61.402,61.5299,295627.0
2024-03-25 14:40:00,62.53,62.56,62.49,62.51,201270.0,61.5299,61.5594,61.4906,61.5102,201270.0
2024-03-25 14:45:00,62.51,62.59,62.46,62.52,325601.0,61.5102,61.589,61.461,61.5201,325601.0
2024-03-25 14:50:00,62.52,62.62,62.51,62.59,239991.0,61.5201,61.6185,61.5102,61.589,239991.0
2024-03-25 14:55:00,62.59,62.63,62.56,62.59,311292.0,61.589,61.6283,61.5594,61.589,311292.0
2024-03-25 15:00:00,62.59,62.61,62.45,62.47,256306.0,61.589,61.6086,61.4512,61.4709,256306.0
2024-03-25 15:05:00,62.46,62.51,62.36,62.38,332806.0,61.461,61.5102,61.3626,61.3823,332806.0
2024-03-25 15:10:00,62.37,62.4,62.24,62.3,747777.0,61.3725,61.402,61.2446,61.3036,747777.0
2024-03-25 15:15:00,62.3,62.41,62.28,62.35,354975.0,61.3036,61.4118,61.2839,61.3528,354975.0
2024-03-25 15:20:00,62.35,62.36,62.17,62.27,421344.0,61.3528,61.3626,61.1757,61.2741,421344.0
2024-03-25 15:25:00,62.27,62.29,62.21,62.23,474357.0,61.2741,61.2938,61.215,61.2347,474357.0
2024-03-25 15:30:00,62.22,62.34,62.17,62.31,518056.0,61.2249,61.343,61.1757,61.3134,518056.0
2024-03-25 15:35:00,62.32,62.38,62.26,62.28,383463.0,61.3233,61.3823,61.2642,61.2839,383463.0
2024-03-25 15:40:00,62.29,62.44,62.29,62.39,451450.0,61.2938,61.4414,61.2938,61.3922,451450.0
2024-03-25 15:45:00,62.39,62.46,62.33,62.34,524753.0,61.3922,61.461,61.3331,61.343,524753.0
2024-03-25 15:50:00,62.34,62.34,62.04,62.08,1540767.0,61.343,61.343,61.0478,61.0871,1540767.0
2024-03-25 15:55:00,62.09,62.16,61.97,62.0,1564849.0,61.097,61.1658,60.9789,61.0084,1564849.0
2024-03-26 09:30:00,62.61,62.82,62.43,62.82,1417143.0,61.6086,61.8153,61.4315,61.8153,1417143.0
2024-03-26 09:35:00,62.82,62.88,62.61,62.67,1106559.0,61.8153,61.8743,61.6086,61.6677,1106559.0
2024-03-26 09:40:00,62.67,62.8,62.58,62.78,858145.0,61.6677,61.7956,61.5791,61.7759,858145.0
2024-03-26 09:45:00,62.79,62.85,62.68,62.74,741739.0,61.7858,61.8448,61.6775,61.7366,741739.0
2024-03-26 09:50:00,62.74,62.77,62.6,62.65,539461.0,61.7366,61.7661,61.5988,61.648,539461.0
2024-03-26 09:55:00,62.64,62.84,62.62,62.82,485723.0,61.6382,61.835,61.6185,61.8153,485723.0
2024-03-26 10:00:00,62.83,63.01,62.78,63.0,1202302.0,61.8251,62.0022,61.7759,61.9924,1202302.0
2024-03-26 10:05:00,62.99,63.0,62.85,62.87,879048.0,61.9826,61.9924,61.8448,61.8645,879048.0
2024-03-26 10:10:00,62.87,62.92,62.64,62.86,1037703.0,61.8645,61.9137,61.6382,61.8546,1037703.0
2024-03-26 10:15:00,62.87,62.98,62.79,62.95,738611.0,61.8645,61.9727,61.7858,61.9432,738611.0
2024-03-26 10:20:00,62.95,62.98,62.77,62.8,653801.0,61.9432,61.9727,61.7661,61.7956,653801.0
2024-03-26 10:25:00,62.81,62.82,62.4,62.48,827421.0,61.8054,61.8153,61.402,61.4807,827421.0
2024-03-26 10:30:00,62.48,62.48,62.26,62.44,1031042.0,61.4807,61.4807,61.2642,61.4414,1031042.0
2024-03-26 10:35:00,62.43,62.56,62.32,62.48,594377.0,61.4315,61.5594,61.3233,61.4807,594377.0
2024-03-26 10:40:00,62.48,62.52,62.27,62.36,730951.0,61.4807,61.5201,61.2741,61.3626,730951.0
2024-03-26 10:45:00,62.36,62.44,62.29,62.31,723123.0,61.3626,61.4414,61.2938,61.3134,723123.0
2024-03-26 10:50:00,62.32,62.48,62.3,62.45,455895.0,61.3233,61.4807,61.3036,61.4512,455895.0
2024-03-26 10:55:00,62.45,62.57,62.39,62.54,482418.0,61.4512,61.5693,61.3922,61.5398,482418.0
2024-03-26 11:00:00,62.54,62.58,62.42,62.48,333298.0,61.5398,61.5791,61.4217,61.4807,333298.0
2024-03-26 11:05:00,62.48,62.59,62.47,62.58,268536.0,61.4807,61.589,61.4709,61.5791,268536.0
2024-03-26 11:10:00,62.59,62.65,62.55,62.64,359795.0,61.589,61.648,61.5496,61.6382,359795.0
2024-03-26 11:15:00,62.64,62.69,62.56,62.59,458004.0,61.6382,61.6874,61.5594,61.589,458004.0
2024-03-26 11:20:00,62.59,62.72,62.52,62.63,527918.0,61.589,61.7169,61.5201,61.6283,527918.0
2024-03-26 11:25:00,62.63,62.71,62.6,62.61,247884.0,61.6283,61.707,61.5988,61.6086,247884.0
2024-03-26 11:30:00,62.61,62.65,62.5,62.61,374276.0,61.6086,61.648,61.5004,61.6086,374276.0
2024-03-26 11:35:00,62.61,62.68,62.54,62.61,308762.0,61.6086,61.6775,61.5398,61.6086,308762.0
2024-03-26 11:40:00,62.61,62.64,62.51,62.54,250703.0,61.6086,61.6382,61.5102,61.5398,250703.0
2024-03-26 11:45:00,62.54,62.57,62.46,62.49,236046.0,61.5398,61.5693,61.461,61.4906,236046.0
2024-03-26 11:50:00,62.49,62.72,62.49,62.71,599490.0,61.4906,61.7169,61.4906,61.707,599490.0
2024-03-26 11:55:00,62.7,62.74,62.65,62.73,322630.0,61.6972,61.7366,61.648,61.7267,322630.0
2024-03-26 12:00:00,62.73,62.81,62.68,62.7,541892.0,61.7267,61.8054,61.6775,61.6972,541892.0
2024-03-26 12:05:00,62.69,62.74,62.63,62.67,344677.0,61.6874,61.7366,61.6283,61.6677,344677.0
2024-03-26 12:10:00,62.67,62.71,62.62,62.67,327317.0,61.6677,61.707,61.6185,61.6677,327317.0
2024-03-26 12:15:00,62.67,62.69,62.56,62.59,329478.0,61.6677,61.6874,61.5594,61.589,329478.0
2024-03-26 12:20:00,62.58,62.59,62.4,62.5,544221.0,61.5791,61.589,61.402,61.5004,544221.0
2024-03-26 12:25:00,62.48,62.53,62.38,62.51,362697.0,61.4807,61.5299,61.3823,61.5102,362697.0
2024-03-26 12:30:00,62.52,62.53,62.43,62.44,259375.0,61.5201,61.5299,61.4315,61.4414,259375.0
2024-03-26 12:35:00,62.44,62.55,62.42,62.47,212591.0,61.4414,61.5496,61.4217,61.4709,212591.0
2024-03-26 12:40:00,62.47,62.47,62.37,62.4,223776.0,61.4709,61.4709,61.3725,61.402,223776.0
2024-03-26 12:45:00,62.4,62.47,62.35,62.41,327994.0,61.402,61.4709,61.3528,61.4118,327994.0
2024-03-26 12:50:00,62.41,62.45,62.28,62.32,547613.0,61.4118,61.4512,61.2839,61.3233,547613.0
2024-03-26 12:55:00,62.32,62.36,62.27,62.35,352898.0,61.3233,61.3626,61.2741,61.3528,352898.0
2024-03-26 13:00:00,62.34,62.4,62.21,62.33,890480.0,61.343,61.402,61.215,61.3331,890480.0
2024-03-26 13:05:00,62.34,62.44,62.32,62.42,276234.0,61.343,61.4414,61.3233,61.4217,276234.0
2024-03-26 13:10:00,62.42,62.46,62.38,62.44,270294.0,61.4217,61.461,61.3823,61.4414,270294.0
2024-03-26 13:15:00,62.44,62.45,62.34,62.38,276820.0,61.4414,61.4512,61.343,61.3823,276820.0
2024-03-26 13:20:00,62.39,62.42,62.33,62.39,241869.0,61.3922,61.4217,61.3331,61.3922,241869.0
2024-03-26 13:25:00,62.39,62.43,62.34,62.4,260379.0,61.3922,61.4315,61.343,61.402,260379.0
2024-03-26 13:30:00,62.41,62.49,62.4,62.48,281680.0,61.4118,61.4906,61.402,61.4807,281680.0
2024-03-26 13:35:00,62.47,62.49,62.37,62.4,274689.0,61.4709,61.4906,61.3725,61.402,274689.0
2024-03-26 13:40:00,62.4,62.45,62.31,62.33,242215.0,61.402,61.4512,61.3134,61.3331,242215.0
2024-03-26 13:45:00,62.32,62.35,62.23,62.33,451824.0,61.3233,61.3528,61.2347,61.3331,451824.0
2024-03-26 13:50:00,62.32,62.36,62.27,62.36,184583.0,61.3233,61.3626,61.2741,61.3626,184583.0
2024-03-26 13:55:00,62.36,62.4,62.3,62.31,190798.0,61.3626,61.402,61.3036,61.3134,190798.0
2024-03-26 14:00:00,62.3,62.42,62.29,62.4,259607.0,61.3036,61.4217,61.2938,61.402,259607.0
2024-03-26 14:05:00,62.4,62.48,62.38,62.41,200251.0,61.402,61.4807,61.3823,61.4118,200251.0
2024-03-26 14:10:00,62.41,62.42,62.35,62.4,258859.0,61.4118,61.4217,61.3528,61.402,258859.0
2024-03-26 14:15:00,62.4,62.47,62.38,62.43,193716.0,61.402,61.4709,61.3823,61.4315,193716.0
2024-03-26 14:20:00,62.43,62.49,62.36,62.46,379426.0,61.4315,61.4906,61.3626,61.461,379426.0
2024-03-26 14:25:00,62.45,62.53,62.41,62.51,280028.0,61.4512,61.5299,61.4118,61.5102,280028.0
2024-03-26 14:30:00,62.51,62.53,62.47,62.52,230184.0,61.5102,61.5299,61.4709,61.5201,230184.0
2024-03-26 14:35:00,62.52,62.54,62.43,62.43,337022.0,61.5201,61.5398,61.4315,61.4315,337022.0
2024-03-26 14:40:00,62.43,62.46,62.33,62.34,390499.0,61.4315,61.461,61.3331,61.343,390499.0
2024-03-26 14:45:00,62.34,62.39,62.3,62.31,216929.0,61.343,61.3922,61.3036,61.3134,216929.0
2024-03-26 14:50:00,62.32,62.45,62.28,62.44,454158.0,61.3233,61.4512,61.2839,61.4414,454158.0
2024-03-26 14:55:00,62.44,62.49,62.42,62.46,260848.0,61.4414,61.4906,61.4217,61.461,260848.0
2024-03-26 15:00:00,62.46,62.47,62.36,62.38,318951.0,61.461,61.4709,61.3626,61.3823,318951.0
2024-03-26 15:05:00,62.37,62.39,62.31,62.37,237642.0,61.3725,61.3922,61.3134,61.3725,237642.0
2024-03-26 15:10:00,62.36,62.41,62.22,62.23,333641.0,61.3626,61.4118,61.2249,61.2347,333641.0
2024-03-26 15:15:00,62.23,62.28,62.16,62.19,453348.0,61.2347,61.2839,61.1658,61.1954,453348.0
2024-03-26 15:20:00,62.19,62.19,62.12,62.14,500936.0,61.1954,61.1954,61.1265,61.1462,500936.0
2024-03-26 15:25:00,62.13,62.22,61.91,62.03,990729.0,61.1363,61.2249,60.9198,61.0379,990729.0
2024-03-26 15:30:00,62.03,62.03,61.68,61.78,1137426.0,61.0379,61.0379,60.6935,60.7919,1137426.0
2024-03-26 15:35:00,61.79,61.86,61.75,61.76,714458.0,60.8018,60.8706,60.7624,60.7722,714458.0
2024-03-26 15:40:00,61.76,61.89,61.49,61.5,1125802.0,60.7722,60.9002,60.5065,60.5164,1125802.0
2024-03-26 15:45:00,61.5,61.68,61.49,61.64,920100.0,60.5164,60.6935,60.5065,60.6541,920100.0
2024-03-26 15:50:00,61.63,61.71,61.53,61.57,1761173.0,60.6443,60.723,60.5459,60.5853,1761173.0
2024-03-26 15:55:00,61.57,61.6,61.28,61.36,2865305.0,60.5853,60.6148,60.2999,60.3786,2865305.0
2024-03-27 09:30:00,62.57,62.63,62.06,62.1,1908930.0,61.5693,61.6283,61.0674,61.1068,1908930.0
2024-03-27 09:35:00,62.11,62.19,61.81,61.9,1488897.0,61.1166,61.1954,60.8214,60.91,1488897.0
2024-03-27 09:40:00,61.9,61.96,61.75,61.83,979522.0,60.91,60.969,60.7624,60.8411,979522.0
2024-03-27 09:45:00,61.83,62.04,61.81,62.0,1020019.0,60.8411,61.0478,60.8214,61.0084,1020019.0
2024-03-27 09:50:00,62.01,62.04,61.47,61.59,1093896.0,61.0182,61.0478,60.4869,60.6049,1093896.0
2024-03-27 09:55:00,61.58,61.66,61.36,61.41,1432434.0,60.5951,60.6738,60.3786,60.4278,1432434.0
2024-03-27 10:00:00,61.41,61.48,60.78,60.98,2031676.0,60.4278,60.4967,59.8079,60.0047,2031676.0
2024-03-27 10:05:00,60.98,61.12,60.94,61.01,1224055.0,60.0047,60.1425,59.9653,60.0342,1224055.0
2024-03-27 10:10:00,61.01,61.1,60.71,61.03,1521645.0,60.0342,60.1228,59.739,60.0539,1521645.0
2024-03-27 10:15:00,61.03,61.27,61.01,61.19,1080399.0,60.0539,60.2901,60.0342,60.2113,1080399.0
2024-03-27 10:20:00,61.19,61.22,61.03,61.05,942015.0,60.2113,60.2409,60.0539,60.0736,942015.0
2024-03-27 10:25:00,61.05,61.14,60.95,61.07,650028.0,60.0736,60.1621,59.9752,60.0933,650028.0
2024-03-27 10:30:00,61.06,61.26,60.97,61.23,970594.0,60.0834,60.2802,59.9949,60.2507,970594.0
2024-03-27 10:35:00,61.24,61.32,61.15,61.29,550962.0,60.2605,60.3393,60.172,60.3097,550962.0
2024-03-27 10:40:00,61.29,61.35,61.1,61.13,1130074.0,60.3097,60.3688,60.1228,60.1523,1130074.0
2024-03-27 10:45:00,61.12,61.25,60.95,60.97,553856.0,60.1425,60.2704,59.9752,59.9949,553856.0
2024-03-27 10:50:00,60.98,61.13,60.94,61.12,587825.0,60.0047,60.1523,59.9653,60.1425,587825.0
2024-03-27 10:55:00,61.11,61.19,61.05,61.11,464550.0,60.1326,60.2113,60.0736,60.1326,464550.0
2024-03-27 11:00:00,61.11,61.2,60.96,61.05,518399.0,60.1326,60.2212,59.985,60.0736,518399.0
2024-03-27 11:05:00,61.06,61.16,61.0,61.11,293037.0,60.0834,60.1818,60.0244,60.1326,293037.0
2024-03-27 11:10:00,61.12,61.14,60.96,61.12,419395.0,60.1425,60.1621,59.985,60.1425,419395.0
2024-03-27 11:15:00,61.11,61.21,61.05,61.13,369761.0,60.1326,60.231,60.0736,60.1523,369761.0
2024-03-27 11:20:00,61.12,61.14,61.02,61.03,347347.0,60.1425,60.1621,60.0441,60.0539,347347.0
2024-03-27 11:25:00,61.02,61.12,60.91,60.91,380040.0,60.0441,60.1425,59.9358,59.9358,380040.0
2024-03-27 11:30:00,60.93,60.98,60.81,60.92,865233.0,59.9555,60.0047,59.8374,59.9457,865233.0
2024-03-27 11:35:00,60.92,61.08,60.91,61.05,436650.0,59.9457,60.1031,59.9358,60.0736,436650.0
2024-03-27 11:40:00,61.05,61.18,60.99,61.13,370827.0,60.0736,60.2015,60.0145,60.1523,370827.0
2024-03-27 11:45:00,61.14,61.17,61.01,61.05,290759.0,60.1621,60.1917,60.0342,60.0736,290759.0
2024-03-27 11:50:00,61.06,61.12,60.97,60.99,238678.0,60.0834,60.1425,59.9949,60.0145,238678.0
2024-03-27 11:55:00,60.98,61.1,60.86,60.87,303781.0,60.0047,60.1228,59.8866,59.8965,303781.0
2024-03-27 12:00:00,60.87,61.08,60.83,61.03,612318.0,59.8965,60.1031,59.8571,60.0539,612318.0
2024-03-27 12:05:00,61.03,61.12,60.98,61.03,243094.0,60.0539,60.1425,60.0047,60.0539,243094.0
2024-03-27 12:10:00,61.04,61.05,60.95,61.03,164429.0,60.0637,60.0736,59.9752,60.0539,164429.0
2024-03-27 12:15:00,61.02,61.14,60.96,61.12,350317.0,60.0441,60.1621,59.985,60.1425,350317.0
2024-03-27 12:20:00,61.12,61.26,61.11,61.25,347721.0,60.1425,60.2802,60.1326,60.2704,347721.0
2024-03-27 12:25:00,61.26,61.29,61.17,61.26,332088.0,60.2802,60.3097,60.1917,60.2802,332088.0
2024-03-27 12:30:00,61.26,61.41,61.24,61.3,1041825.0,60.2802,60.4278,60.2605,60.3196,1041825.0
2024-03-27 12:35:00,61.32,61.32,61.24,61.27,326072.0,60.3393,60.3393,60.2605,60.2901,326072.0
2024-03-27 12:40:00,61.27,61.35,61.23,61.25,370622.0,60.2901,60.3688,60.2507,60.2704,370622.0
2024-03-27 12:45:00,61.25,61.44,61.25,61.36,402754.0,60.2704,60.4573,60.2704,60.3786,402754.0
2024-03-27 12:50:00,61.38,61.38,61.25,61.33,357191.0,60.3983,60.3983,60.2704,60.3491,357191.0
2024-03-27 12:55:00,61.32,61.35,61.25,61.31,193693.0,60.3393,60.3688,60.2704,60.3294,193693.0
2024-03-27 13:00:00,61.32,61.36,61.22,61.24,600325.0,60.3393,60.3786,60.2409,60.2605,600325.0
2024-03-27 13:05:00,61.24,61.25,61.05,61.09,555040.0,60.2605,60.2704,60.0736,60.1129,555040.0
2024-03-27 13:10:00,61.09,61.14,60.97,61.14,504573.0,60.1129,60.1621,59.9949,60.1621,504573.0
2024-03-27 13:15:00,61.14,61.25,61.09,61.24,345404.0,60.1621,60.2704,60.1129,60.2605,345404.0
2024-03-27 13:20:00,61.23,61.29,61.18,61.22,355706.0,60.2507,60.3097,60.2015,60.2409,355706.0
2024-03-27 13:25:00,61.22,61.23,61.12,61.17,236414.0,60.2409,60.2507,60.1425,60.1917,236414.0
2024-03-27 13:30:00,61.18,61.24,61.16,61.2,212120.0,60.2015,60.2605,60.1818,60.2212,212120.0
2024-03-27 13:35:00,61.2,61.23,61.13,61.15,240355.0,60.2212,60.2507,60.1523,60.172,240355.0
2024-03-27 13:40:00,61.15,61.23,61.12,61.2,179027.0,60.172,60.2507,60.1425,60.2212,179027.0
2024-03-27 13:45:00,61.2,61.29,61.18,61.23,285876.0,60.2212,60.3097,60.2015,60.2507,285876.0
2024-03-27 13:50:00,61.23,61.24,61.16,61.17,264044.0,60.2507,60.2605,60.1818,60.1917,264044.0
2024-03-27 13:55:00,61.16,61.25,61.16,61.2,174857.0,60.1818,60.2704,60.1818,60.2212,174857.0
2024-03-27 14:00:00,61.2,61.26,61.14,61.15,257036.0,60.2212,60.2802,60.1621,60.172,257036.0
2024-03-27 14:05:00,61.15,61.16,61.05,61.11,329532.0,60.172,60.1818,60.0736,60.1326,329532.0
2024-03-27 14:10:00,61.12,61.2,61.05,61.2,243808.0,60.1425,60.2212,60.0736,60.2212,243808.0
2024-03-27 14:15:00,61.2,61.36,61.17,61.31,502003.0,60.2212,60.3786,60.1917,60.3294,502003.0
2024-03-27 14:20:00,61.3,61.45,61.3,61.39,410221.0,60.3196,60.4672,60.3196,60.4081,410221.0
2024-03-27 14:25:00,61.4,61.51,61.39,61.45,426091.0,60.418,60.5262,60.4081,60.4672,426091.0
2024-03-27 14:30:00,61.45,61.5,61.31,61.32,651434.0,60.4672,60.5164,60.3294,60.3393,651434.0
2024-03-27 14:35:00,61.32,61.32,61.17,61.19,372555.0,60.3393,60.3393,60.1917,60.2113,372555.0
2024-03-27 14:40:00,61.19,61.26,61.17,61.25,297430.0,60.2113,60.2802,60.1917,60.2704,297430.0
2024-03-27 14:45:00,61.24,61.29,61.09,61.13,358447.0,60.2605,60.3097,60.1129,60.1523,358447.0
2024-03-27 14:50:00,61.13,61.15,61.06,61.09,305175.0,60.1523,60.172,60.0834,60.1129,305175.0
2024-03-27 14:55:00,61.09,61.12,61.03,61.09,422158.0,60.1129,60.1425,60.0539,60.1129,422158.0
2024-03-27 15:00:00,61.08,61.18,61.06,61.13,412564.0,60.1031,60.2015,60.0834,60.1523,412564.0
2024-03-27 15:05:00,61.13,61.22,61.08,61.1,342307.0,60.1523,60.2409,60.1031,60.1228,342307.0
2024-03-27 15:10:00,61.09,61.1,60.89,61.02,756187.0,60.1129,60.1228,59.9161,60.0441,756187.0
2024-03-27 15:15:00,61.01,61.02,60.85,60.91,579387.0,60.0342,60.0441,59.8768,59.9358,579387.0
2024-03-27 15:20:00,60.91,61.09,60.88,61.09,418202.0,59.9358,60.1129,59.9063,60.1129,418202.0
2024-03-27 15:25:00,61.09,61.31,61.0,61.23,723357.0,60.1129,60.3294,60.0244,60.2507,723357.0
2024-03-27 15:30:00,61.24,61.33,61.15,61.24,594314.0,60.2605,60.3491,60.172,60.2605,594314.0
2024-03-27 15:35:00,61.24,61.68,61.24,61.65,1175696.0,60.2605,60.6935,60.2605,60.664,1175696.0
2024-03-27 15:40:00,61.64,61.83,61.6,61.82,1254787.0,60.6541,60.8411,60.6148,60.8313,1254787.0
2024-03-27 15:45:00,61.81,61.88,61.68,61.72,1598210.0,60.8214,60.8903,60.6935,60.7329,1598210.0
2024-03-27 15:50:00,61.72,61.91,61.68,61.89,2194167.0,60.7329,60.9198,60.6935,60.9002,2194167.0
2024-03-27 15:55:00,61.89,61.97,61.73,61.95,2291297.0,60.9002,60.9789,60.7427,60.9592,2291297.0
2024-03-28 09:30:00,61.89,61.92,61.44,61.65,1448200.0,60.9002,60.9297,60.4573,60.664,1448200.0
2024-03-28 09:35:00,61.64,61.89,61.54,61.8,1050067.0,60.6541,60.9002,60.5557,60.8116,1050067.0
2024-03-28 09:40:00,61.8,61.97,61.73,61.92,1039394.0,60.8116,60.9789,60.7427,60.9297,1039394.0
2024-03-28 09:45:00,61.93,62.13,61.88,62.01,945014.0,60.9395,61.1363,60.8903,61.0182,945014.0
2024-03-28 09:50:00,62.02,62.19,62.02,62.14,859858.0,61.0281,61.1954,61.0281,61.1462,859858.0
2024-03-28 09:55:00,62.14,62.22,61.96,61.98,624790.0,61.1462,61.2249,60.969,60.9887,624790.0
2024-03-28 10:00:00,61.98,62.23,61.98,62.17,955135.0,60.9887,61.2347,60.9887,61.1757,955135.0
2024-03-28 10:05:00,62.16,62.2,61.84,61.86,747475.0,61.1658,61.2052,60.851,60.8706,747475.0
2024-03-28 10:10:00,61.86,61.88,61.64,61.75,735978.0,60.8706,60.8903,60.6541,60.7624,735978.0
2024-03-28 10:15:00,61.75,61.82,61.63,61.81,546342.0,60.7624,60.8313,60.6443,60.8214,546342.0
2024-03-28 10:20:00,61.81,61.82,61.61,61.7,631795.0,60.8214,60.8313,60.6246,60.7132,631795.0
2024-03-28 10:25:00,61.71,61.83,61.69,61.74,347907.0,60.723,60.8411,60.7034,60.7526,347907.0
2024-03-28 10:30:00,61.75,61.85,61.69,61.83,469889.0,60.7624,60.8608,60.7034,60.8411,469889.0
2024-03-28 10:35:00,61.82,62.0,61.81,61.89,692800.0,60.8313,61.0084,60.8214,60.9002,692800.0
2024-03-28 10:40:00,61.89,61.99,61.76,61.96,379928.0,60.9002,60.9986,60.7722,60.969,379928.0
2024-03-28 10:45:00,61.97,62.0,61.85,61.96,458646.0,60.9789,61.0084,60.8608,60.969,458646.0
2024-03-28 10:50:00,61.96,62.01,61.82,61.89,542661.0,60.969,61.0182,60.8313,60.9002,542661.0
2024-03-28 10:55:00,61.89,61.95,61.83,61.9,230716.0,60.9002,60.9592,60.8411,60.91,230716.0
2024-03-28 11:00:00,61.9,61.94,61.78,61.86,382611.0,60.91,60.9494,60.7919,60.8706,382611.0
2024-03-28 11:05:00,61.87,61.99,61.72,61.82,512885.0,60.8805,60.9986,60.7329,60.8313,512885.0
2024-03-28 11:10:00,61.81,61.84,61.71,61.83,334629.0,60.8214,60.851,60.723,60.8411,334629.0
2024-03-28 11:15:00,61.83,61.92,61.79,61.9,438434.0,60.8411,60.9297,60.8018,60.91,438434.0
2024-03-28 11:20:00,61.9,61.94,61.82,61.92,299662.0,60.91,60.9494,60.8313,60.9297,299662.0
2024-03-28 11:25:00,61.92,61.94,61.85,61.92,299153.0,60.9297,60.9494,60.8608,60.9297,299153.0
2024-03-28 11:30:00,61.92,62.0,61.84,61.87,425279.0,60.9297,61.0084,60.851,60.8805,425279.0
2024-03-28 11:35:00,61.88,61.88,61.73,61.75,398188.0,60.8903,60.8903,60.7427,60.7624,398188.0
2024-03-28 11:40:00,61.76,61.82,61.71,61.71,275642.0,60.7722,60.8313,60.723,60.723,275642.0
2024-03-28 11:45:00,61.72,61.92,61.69,61.91,449331.0,60.7329,60.9297,60.7034,60.9198,449331.0
2024-03-28 11:50:00,61.91,61.96,61.87,61.96,373488.0,60.9198,60.969,60.8805,60.969,373488.0
2024-03-28 11:55:00,61.95,61.99,61.9,61.98,248621.0,60.9592,60.9986,60.91,60.9887,248621.0
2024-03-28 12:00:00,61.98,61.98,61.83,61.86,288695.0,60.9887,60.9887,60.8411,60.8706,288695.0
2024-03-28 12:05:00,61.86,61.86,61.6,61.69,967931.0,60.8706,60.8706,60.6148,60.7034,967931.0
2024-03-28 12:10:00,61.69,61.74,61.66,61.69,330550.0,60.7034,60.7526,60.6738,60.7034,330550.0
2024-03-28 12:15:00,61.69,61.74,61.62,61.64,351243.0,60.7034,60.7526,60.6345,60.6541,351243.0
2024-03-28 12:20:00,61.65,61.69,61.54,61.6,407408.0,60.664,60.7034,60.5557,60.6148,407408.0
2024-03-28 12:25:00,61.61,61.76,61.56,61.75,436523.0,60.6246,60.7722,60.5754,60.7624,436523.0
2024-03-28 12:30:00,61.76,61.77,61.59,61.65,268925.0,60.7722,60.7821,60.6049,60.664,268925.0
2024-03-28 12:35:00,61.65,61.72,61.6,61.63,302810.0,60.664,60.7329,60.6148,60.6443,302810.0
2024-03-28 12:40:00,61.63,61.71,61.61,61.63,221561.0,60.6443,60.723,60.6246,60.6443,221561.0
2024-03-28 12:45:00,61.63,61.71,61.59,61.62,288051.0,60.6443,60.723,60.6049,60.6345,288051.0
2024-03-28 12:50:00,61.61,61.71,61.6,61.69,247422.0,60.6246,60.723,60.6148,60.7034,247422.0
2024-03-28 12:55:00,61.69,61.7,61.59,61.69,271453.0,60.7034,60.7132,60.6049,60.7034,271453.0
2024-03-28 13:00:00,61.68,61.68,61.5,61.58,380404.0,60.6935,60.6935,60.5164,60.5951,380404.0
2024-03-28 13:05:00,61.59,61.71,61.59,61.65,245368.0,60.6049,60.723,60.6049,60.664,245368.0
2024-03-28 13:10:00,61.65,61.66,61.48,61.54,412497.0,60.664,60.6738,60.4967,60.5557,412497.0
2024-03-28 13:15:00,61.54,61.59,61.43,61.57,397903.0,60.5557,60.6049,60.4475,60.5853,397903.0
2024-03-28 13:20:00,61.56,61.59,61.48,61.54,228727.0,60.5754,60.6049,60.4967,60.5557,228727.0
2024-03-28 13:25:00,61.54,61.57,61.48,61.53,187856.0,60.5557,60.5853,60.4967,60.5459,187856.0
2024-03-28 13:30:00,61.53,61.55,61.47,61.5,191132.0,60.5459,60.5656,60.4869,60.5164,191132.0
2024-03-28 13:35:00,61.5,61.65,61.47,61.63,294330.0,60.5164,60.664,60.4869,60.6443,294330.0
2024-03-28 13:40:00,61.64,61.64,61.55,61.63,214158.0,60.6541,60.6541,60.5656,60.6443,214158.0
2024-03-28 13:45:00,61.62,61.71,61.58,61.67,272605.0,60.6345,60.723,60.5951,60.6837,272605.0
2024-03-28 13:50:00,61.67,61.71,61.55,61.56,262148.0,60.6837,60.723,60.5656,60.5754,262148.0
2024-03-28 13:55:00,61.56,61.65,61.56,61.59,235468.0,60.5754,60.664,60.5754,60.6049,235468.0
2024-03-28 14:00:00,61.6,61.6,61.4,61.5,438015.0,60.6148,60.6148,60.418,60.5164,438015.0
2024-03-28 14:05:00,61.49,61.69,61.46,61.64,326674.0,60.5065,60.7034,60.477,60.6541,326674.0
2024-03-28 14:10:00,61.64,61.7,61.61,61.67,216692.0,60.6541,60.7132,60.6246,60.6837,216692.0
2024-03-28 14:15:00,61.67,61.7,61.56,61.57,312524.0,60.6837,60.7132,60.5754,60.5853,312524.0
2024-03-28 14:20:00,61.57,61.66,61.56,61.59,223258.0,60.5853,60.6738,60.5754,60.6049,223258.0
2024-03-28 14:25:00,61.61,61.67,61.56,61.64,191371.0,60.6246,60.6837,60.5754,60.6541,191371.0
2024-03-28 14:30:00,61.65,61.68,61.6,61.62,226830.0,60.664,60.6935,60.6148,60.6345,226830.0
2024-03-28 14:35:00,61.61,61.66,61.57,61.62,207285.0,60.6246,60.6738,60.5853,60.6345,207285.0
2024-03-28 14:40:00,61.61,61.62,61.41,61.47,474418.0,60.6246,60.6345,60.4278,60.4869,474418.0
2024-03-28 14:45:00,61.47,61.66,61.43,61.63,517662.0,60.4869,60.6738,60.4475,60.6443,517662.0
2024-03-28 14:50:00,61.64,61.72,61.6,61.69,376890.0,60.6541,60.7329,60.6148,60.7034,376890.0
2024-03-28 14:55:00,61.69,61.97,61.67,61.91,900540.0,60.7034,60.9789,60.6837,60.9198,900540.0
2024-03-28 15:00:00,61.91,62.03,61.75,61.75,842760.0,60.9198,61.0379,60.7624,60.7624,842760.0
2024-03-28 15:05:00,61.76,61.83,61.66,61.82,508988.0,60.7722,60.8411,60.6738,60.8313,508988.0
2024-03-28 15:10:00,61.82,61.91,61.78,61.83,430086.0,60.8313,60.9198,60.7919,60.8411,430086.0
2024-03-28 15:15:00,61.83,61.94,61.8,61.92,321631.0,60.8411,60.9494,60.8116,60.9297,321631.0
2024-03-28 15:20:00,61.93,61.94,61.85,61.93,299656.0,60.9395,60.9494,60.8608,60.9395,299656.0
2024-03-28 15:25:00,61.93,62.01,61.87,61.91,443507.0,60.9395,61.0182,60.8805,60.9198,443507.0
2024-03-28 15:30:00,61.92,62.0,61.8,61.86,812057.0,60.9297,61.0084,60.8116,60.8706,812057.0
2024-03-28 15:35:00,61.86,61.89,61.7,61.77,634685.0,60.8706,60.9002,60.7132,60.7821,634685.0
2024-03-28 15:40:00,61.77,61.86,61.72,61.83,670412.0,60.7821,60.8706,60.7329,60.8411,670412.0
2024-03-28 15:45:00,61.84,61.85,61.7,61.74,816088.0,60.851,60.8608,60.7132,60.7526,816088.0
2024-03-28 15:50:00,61.75,61.86,61.65,61.72,1921206.0,60.7624,60.8706,60.664,60.7329,1921206.0
2024-03-28 15:55:00,61.73,61.88,61.47,61.53,2055918.0,60.7427,60.8903,60.4869,60.5459,2055918.0
2024-04-01 09:30:00,61.92,62.43,61.76,62.42,2059948.0,60.9297,61.4315,60.7722,61.4217,2059948.0
2024-04-01 09:35:00,62.43,62.88,62.42,62.87,2280356.0,61.4315,61.8743,61.4217,61.8645,2280356.0
2024-04-01 09:40:00,62.88,62.97,62.77,62.8,1698685.0,61.8743,61.9629,61.7661,61.7956,1698685.0
2024-04-01 09:45:00,62.81,62.99,62.72,62.81,1547933.0,61.8054,61.9826,61.7169,61.8054,1547933.0
2024-04-01 09:50:00,62.8,62.9,62.74,62.87,821153.0,61.7956,61.894,61.7366,61.8645,821153.0
2024-04-01 09:55:00,62.88,62.96,62.75,62.79,665050.0,61.8743,61.953,61.7464,61.7858,665050.0
2024-04-01 10:00:00,62.77,62.96,62.4,62.45,2140378.0,61.7661,61.953,61.402,61.4512,2140378.0
2024-04-01 10:05:00,62.44,62.76,62.4,62.7,1142565.0,61.4414,61.7562,61.402,61.6972,1142565.0
2024-04-01 10:10:00,62.69,62.8,62.65,62.77,770456.0,61.6874,61.7956,61.648,61.7661,770456.0
2024-04-01 10:15:00,62.78,62.83,62.17,62.18,1571605.0,61.7759,61.8251,61.1757,61.1855,1571605.0
2024-04-01 10:20:00,62.18,62.41,62.09,62.39,1200509.0,61.1855,61.4118,61.097,61.3922,1200509.0
2024-04-01 10:25:00,62.39,62.46,62.26,62.28,570346.0,61.3922,61.461,61.2642,61.2839,570346.0
2024-04-01 10:30:00,62.28,62.36,62.08,62.24,616646.0,61.2839,61.3626,61.0871,61.2446,616646.0
2024-04-01 10:35:00,62.24,62.25,61.75,61.83,981127.0,61.2446,61.2544,60.7624,60.8411,981127.0
2024-04-01 10:40:00,61.83,62.04,61.78,61.99,831945.0,60.8411,61.0478,60.7919,60.9986,831945.0
2024-04-01 10:45:00,61.98,62.02,61.82,61.9,603582.0,60.9887,61.0281,60.8313,60.91,603582.0
2024-04-01 10:50:00,61.9,61.9,61.62,61.7,819100.0,60.91,60.91,60.6345,60.7132,819100.0
2024-04-01 10:55:00,61.7,61.8,61.63,61.78,471600.0,60.7132,60.8116,60.6443,60.7919,471600.0
2024-04-01 11:00:00,61.78,61.79,61.59,61.74,722693.0,60.7919,60.8018,60.6049,60.7526,722693.0
2024-04-01 11:05:00,61.76,61.85,61.61,61.72,802149.0,60.7722,60.8608,60.6246,60.7329,802149.0
2024-04-01 11:10:00,61.71,61.71,61.5,61.57,723558.0,60.723,60.723,60.5164,60.5853,723558.0
2024-04-01 11:15:00,61.56,61.57,61.25,61.37,1100571.0,60.5754,60.5853,60.2704,60.3885,1100571.0
2024-04-01 11:20:00,61.37,61.55,61.22,61.48,739995.0,60.3885,60.5656,60.2409,60.4967,739995.0
2024-04-01 11:25:00,61.48,61.68,61.45,61.67,617738.0,60.4967,60.6935,60.4672,60.6837,617738.0
2024-04-01 11:30:00,61.67,61.68,61.54,61.55,424260.0,60.6837,60.6935,60.5557,60.5656,424260.0
2024-04-01 11:35:00,61.56,61.73,61.48,61.5,526792.0,60.5754,60.7427,60.4967,60.5164,526792.0
2024-04-01 11:40:00,61.5,61.6,61.45,61.6,277487.0,60.5164,60.6148,60.4672,60.6148,277487.0
2024-04-01 11:45:00,61.6,61.67,61.44,61.65,676883.0,60.6148,60.6837,60.4573,60.664,676883.0
2024-04-01 11:50:00,61.65,61.66,61.21,61.26,716321.0,60.664,60.6738,60.231,60.2802,716321.0
2024-04-01 11:55:00,61.26,61.36,61.18,61.22,479204.0,60.2802,60.3786,60.2015,60.2409,479204.0
2024-04-01 12:00:00,61.22,61.47,61.12,61.47,600543.0,60.2409,60.4869,60.1425,60.4869,600543.0
2024-04-01 12:05:00,61.47,61.69,61.45,61.63,696097.0,60.4869,60.7034,60.4672,60.6443,696097.0
2024-04-01 12:10:00,61.62,61.7,61.57,61.65,580320.0,60.6345,60.7132,60.5853,60.664,580320.0
2024-04-01 12:15:00,61.66,61.76,61.65,61.68,739528.0,60.6738,60.7722,60.664,60.6935,739528.0
2024-04-01 12:20:00,61.69,61.74,61.6,61.65,391938.0,60.7034,60.7526,60.6148,60.664,391938.0
2024-04-01 12:25:00,61.64,61.74,61.62,61.72,307719.0,60.6541,60.7526,60.6345,60.7329,307719.0
2024-04-01 12:30:00,61.72,61.82,61.71,61.78,601188.0,60.7329,60.8313,60.723,60.7919,601188.0
2024-04-01 12:35:00,61.78,61.83,61.67,61.74,575671.0,60.7919,60.8411,60.6837,60.7526,575671.0
2024-04-01 12:40:00,61.74,61.85,61.74,61.84,407614.0,60.7526,60.8608,60.7526,60.851,407614.0
2024-04-01 12:45:00,61.83,61.87,61.71,61.76,359149.0,60.8411,60.8805,60.723,60.7722,359149.0
2024-04-01 12:50:00,61.77,61.86,61.75,61.77,226771.0,60.7821,60.8706,60.7624,60.7821,226771.0
2024-04-01 12:55:00,61.76,61.77,61.64,61.66,376969.0,60.7722,60.7821,60.6541,60.6738,376969.0
2024-04-01 13:00:00,61.66,61.68,61.59,61.62,270049.0,60.6738,60.6935,60.6049,60.6345,270049.0
2024-04-01 13:05:00,61.62,61.69,61.5,61.55,256838.0,60.6345,60.7034,60.5164,60.5656,256838.0
2024-04-01 13:10:00,61.55,61.58,61.48,61.53,254594.0,60.5656,60.5951,60.4967,60.5459,254594.0
2024-04-01 13:15:00,61.52,61.58,61.45,61.46,338871.0,60.5361,60.5951,60.4672,60.477,338871.0
2024-04-01 13:20:00,61.46,61.47,61.23,61.24,577722.0,60.477,60.4869,60.2507,60.2605,577722.0
2024-04-01 13:25:00,61.23,61.48,61.22,61.48,593864.0,60.2507,60.4967,60.2409,60.4967,593864.0
2024-04-01 13:30:00,61.48,61.51,61.4,61.41,297236.0,60.4967,60.5262,60.418,60.4278,297236.0
2024-04-01 13:35:00,61.42,61.53,61.41,61.45,211061.0,60.4377,60.5459,60.4278,60.4672,211061.0
2024-04-01 13:40:00,61.45,61.63,61.43,61.61,265213.0,60.4672,60.6443,60.4475,60.6246,265213.0
2024-04-01 13:45:00,61.6,61.63,61.52,61.57,218920.0,60.6148,60.6443,60.5361,60.5853,218920.0
2024-04-01 13:50:00,61.57,61.63,61.41,61.51,365461.0,60.5853,60.6443,60.4278,60.5262,365461.0
2024-04-01 13:55:00,61.52,61.61,61.52,61.61,339130.0,60.5361,60.6246,60.5361,60.6246,339130.0
2024-04-01 14:00:00,61.61,61.65,61.57,61.65,321050.0,60.6246,60.664,60.5853,60.664,321050.0
2024-04-01 14:05:00,61.65,61.65,61.56,61.61,218150.0,60.664,60.664,60.5754,60.6246,218150.0
2024-04-01 14:10:00,61.61,61.61,61.47,61.51,385566.0,60.6246,60.6246,60.4869,60.5262,385566.0
2024-04-01 14:15:00,61.51,61.63,61.49,61.63,245726.0,60.5262,60.6443,60.5065,60.6443,245726.0
2024-04-01 14:20:00,61.63,61.76,61.57,61.75,555429.0,60.6443,60.7722,60.5853,60.7624,555429.0
2024-04-01 14:25:00,61.75,61.76,61.65,61.67,365125.0,60.7624,60.7722,60.664,60.6837,365125.0
2024-04-01 14:30:00,61.67,61.77,61.66,61.73,304997.0,60.6837,60.7821,60.6738,60.7427,304997.0
2024-04-01 14:35:00,61.73,61.79,61.66,61.76,250885.0,60.7427,60.8018,60.6738,60.7722,250885.0
2024-04-01 14:40:00,61.76,61.79,61.61,61.69,332426.0,60.7722,60.8018,60.6246,60.7034,332426.0
2024-04-01 14:45:00,61.69,61.75,61.66,61.71,196292.0,60.7034,60.7624,60.6738,60.723,196292.0
2024-04-01 14:50:00,61.71,61.79,61.65,61.72,332690.0,60.723,60.8018,60.664,60.7329,332690.0
2024-04-01 14:55:00,61.72,61.77,61.58,61.66,372200.0,60.7329,60.7821,60.5951,60.6738,372200.0
2024-04-01 15:00:00,61.65,61.69,61.53,61.67,259875.0,60.664,60.7034,60.5459,60.6837,259875.0
2024-04-01 15:05:00,61.67,61.83,61.67,61.76,510561.0,60.6837,60.8411,60.6837,60.7722,510561.0
2024-04-01 15:10:00,61.77,61.8,61.66,61.73,317722.0,60.7821,60.8116,60.6738,60.7427,317722.0
2024-04-01 15:15:00,61.73,61.8,61.65,61.72,596896.0,60.7427,60.8116,60.664,60.7329,596896.0
2024-04-01 15:20:00,61.71,61.82,61.68,61.74,450260.0,60.723,60.8313,60.6935,60.7526,450260.0
2024-04-01 15:25:00,61.73,61.76,61.6,61.65,294883.0,60.7427,60.7722,60.6148,60.664,294883.0
2024-04-01 15:30:00,61.66,61.8,61.61,61.77,431789.0,60.6738,60.8116,60.6246,60.7821,431789.0
2024-04-01 15:35:00,61.77,61.79,61.54,61.58,891527.0,60.7821,60.8018,60.5557,60.5951,891527.0
2024-04-01 15:40:00,61.57,61.78,61.57,61.77,295461.0,60.5853,60.7919,60.5853,60.7821,295461.0
2024-04-01 15:45:00,61.77,61.81,61.69,61.7,661249.0,60.7821,60.8214,60.7034,60.7132,661249.0
2024-04-01 15:50:00,61.71,61.97,61.65,61.95,1249576.0,60.723,60.9789,60.664,60.9592,1249576.0
2024-04-01 15:55:00,61.95,62.1,61.87,61.93,1959890.0,60.9592,61.1068,60.8805,60.9395,1959890.0
2024-04-02 09:30:00,59.87,59.91,59.59,59.66,2832412.0,58.9125,58.9518,58.6369,58.7058,2832412.0
2024-04-02 09:35:00,59.66,59.89,59.44,59.48,1670953.0,58.7058,58.9321,58.4893,58.5287,1670953.0
2024-04-02 09:40:00,59.48,59.48,59.22,59.39,1546359.0,58.5287,58.5287,58.2729,58.4401,1546359.0
2024-04-02 09:45:00,59.4,59.5,59.31,59.37,940418.0,58.45,58.5484,58.3614,58.4205,940418.0
2024-04-02 09:50:00,59.36,59.49,59.32,59.41,1030874.0,58.4106,58.5385,58.3713,58.4598,1030874.0
2024-04-02 09:55:00,59.41,59.54,59.32,59.54,763161.0,58.4598,58.5877,58.3713,58.5877,763161.0
2024-04-02 10:00:00,59.54,59.75,59.14,59.73,2034169.0,58.5877,58.7944,58.1941,58.7747,2034169.0
2024-04-02 10:05:00,59.73,59.73,59.36,59.41,978772.0,58.7747,58.7747,58.4106,58.4598,978772.0
2024-04-02 10:10:00,59.4,59.44,59.08,59.16,1354962.0,58.45,58.4893,58.1351,58.2138,1354962.0
2024-04-02 10:15:00,59.16,59.24,59.0,59.1,1066154.0,58.2138,58.2925,58.0564,58.1548,1066154.0
2024-04-02 10:20:00,59.09,59.48,59.07,59.42,1224788.0,58.1449,58.5287,58.1253,58.4697,1224788.0
2024-04-02 10:25:00,59.42,59.51,59.29,59.37,706917.0,58.4697,58.5582,58.3417,58.4205,706917.0
2024-04-02 10:30:00,59.37,59.48,59.28,59.33,755655.0,58.4205,58.5287,58.3319,58.3811,755655.0
2024-04-02 10:35:00,59.33,59.49,59.33,59.39,636794.0,58.3811,58.5385,58.3811,58.4401,636794.0
2024-04-02 10:40:00,59.38,59.5,59.29,59.43,461258.0,58.4303,58.5484,58.3417,58.4795,461258.0
2024-04-02 10:45:00,59.43,59.46,59.18,59.23,692346.0,58.4795,58.509,58.2335,58.2827,692346.0
2024-04-02 10:50:00,59.22,59.29,59.18,59.23,325624.0,58.2729,58.3417,58.2335,58.2827,325624.0
2024-04-02 10:55:00,59.22,59.23,59.07,59.17,704771.0,58.2729,58.2827,58.1253,58.2237,704771.0
2024-04-02 11:00:00,59.16,59.26,59.12,59.17,409699.0,58.2138,58.3122,58.1745,58.2237,409699.0
2024-04-02 11:05:00,59.17,59.37,59.15,59.34,421359.0,58.2237,58.4205,58.204,58.3909,421359.0
2024-04-02 11:10:00,59.34,59.57,59.33,59.57,900380.0,58.3909,58.6173,58.3811,58.6173,900380.0
2024-04-02 11:15:00,59.57,59.69,59.51,59.69,665962.0,58.6173,58.7353,58.5582,58.7353,665962.0
2024-04-02 11:20:00,59.68,59.72,59.63,59.67,491755.0,58.7255,58.7649,58.6763,58.7157,491755.0
2024-04-02 11:25:00,59.67,59.7,59.62,59.67,329590.0,58.7157,58.7452,58.6665,58.7157,329590.0
2024-04-02 11:30:00,59.66,59.72,59.61,59.63,427616.0,58.7058,58.7649,58.6566,58.6763,427616.0
2024-04-02 11:35:00,59.63,59.84,59.62,59.63,881446.0,58.6763,58.8829,58.6665,58.6763,881446.0
2024-04-02 11:40:00,59.64,59.66,59.53,59.55,525499.0,58.6861,58.7058,58.5779,58.5976,525499.0
2024-04-02 11:45:00,59.54,59.6,59.48,59.49,280035.0,58.5877,58.6468,58.5287,58.5385,280035.0
2024-04-02 11:50:00,59.49,59.5,59.3,59.31,516106.0,58.5385,58.5484,58.3516,58.3614,516106.0
2024-04-02 11:55:00,59.31,59.45,59.28,59.32,424307.0,58.3614,58.4992,58.3319,58.3713,424307.0
2024-04-02 12:00:00,59.32,59.47,59.31,59.45,289626.0,58.3713,58.5189,58.3614,58.4992,289626.0
2024-04-02 12:05:00,59.45,59.45,59.32,59.39,490941.0,58.4992,58.4992,58.3713,58.4401,490941.0
2024-04-02 12:10:00,59.39,59.42,59.33,59.36,295044.0,58.4401,58.4697,58.3811,58.4106,295044.0
2024-04-02 12:15:00,59.37,59.43,59.31,59.34,283284.0,58.4205,58.4795,58.3614,58.3909,283284.0
2024-04-02 12:20:00,59.35,59.47,59.3,59.41,330969.0,58.4008,58.5189,58.3516,58.4598,330969.0
2024-04-02 12:25:00,59.41,59.54,59.37,59.53,380307.0,58.4598,58.5877,58.4205,58.5779,380307.0
2024-04-02 12:30:00,59.52,59.6,59.5,59.59,351525.0,58.5681,58.6468,58.5484,58.6369,351525.0
2024-04-02 12:35:00,59.59,59.66,59.57,59.62,278871.0,58.6369,58.7058,58.6173,58.6665,278871.0
2024-04-02 12:40:00,59.62,59.7,59.59,59.61,432700.0,58.6665,58.7452,58.6369,58.6566,432700.0
2024-04-02 12:45:00,59.62,59.84,59.6,59.79,560488.0,58.6665,58.8829,58.6468,58.8337,560488.0
2024-04-02 12:50:00,59.79,59.81,59.71,59.79,366604.0,58.8337,58.8534,58.755,58.8337,366604.0
2024-04-02 12:55:00,59.79,59.89,59.76,59.89,375824.0,58.8337,58.9321,58.8042,58.9321,375824.0
2024-04-02 13:00:00,59.89,59.96,59.85,59.92,568819.0,58.9321,59.001,58.8928,58.9617,568819.0
2024-04-02 13:05:00,59.93,59.99,59.88,59.9,524967.0,58.9715,59.0305,58.9223,58.942,524967.0
2024-04-02 13:10:00,59.9,59.91,59.76,59.78,447387.0,58.942,58.9518,58.8042,58.8239,447387.0
2024-04-02 13:15:00,59.78,59.86,59.73,59.73,374533.0,58.8239,58.9026,58.7747,58.7747,374533.0
2024-04-02 13:20:00,59.72,59.82,59.72,59.77,298337.0,58.7649,58.8633,58.7649,58.8141,298337.0
2024-04-02 13:25:00,59.77,59.8,59.71,59.78,248645.0,58.8141,58.8436,58.755,58.8239,248645.0
2024-04-02 13:30:00,59.78,59.82,59.72,59.74,210455.0,58.8239,58.8633,58.7649,58.7845,210455.0
2024-04-02 13:35:00,59.74,59.81,59.67,59.78,331084.0,58.7845,58.8534,58.7157,58.8239,331084.0
2024-04-02 13:40:00,59.78,59.8,59.69,59.77,445865.0,58.8239,58.8436,58.7353,58.8141,445865.0
2024-04-02 13:45:00,59.76,59.9,59.74,59.89,384161.0,58.8042,58.942,58.7845,58.9321,384161.0
2024-04-02 13:50:00,59.89,59.92,59.76,59.81,298458.0,58.9321,58.9617,58.8042,58.8534,298458.0
2024-04-02 13:55:00,59.81,59.84,59.74,59.76,218560.0,58.8534,58.8829,58.7845,58.8042,218560.0
2024-04-02 14:00:00,59.76,59.82,59.73,59.79,205814.0,58.8042,58.8633,58.7747,58.8337,205814.0
2024-04-02 14:05:00,59.8,59.89,59.74,59.88,234702.0,58.8436,58.9321,58.7845,58.9223,234702.0
2024-04-02 14:10:00,59.88,59.89,59.78,59.83,192966.0,58.9223,58.9321,58.8239,58.8731,192966.0
2024-04-02 14:15:00,59.83,59.89,59.82,59.88,167065.0,58.8731,58.9321,58.8633,58.9223,167065.0
2024-04-02 14:20:00,59.88,59.95,59.82,59.83,395117.0,58.9223,58.9912,58.8633,58.8731,395117.0
2024-04-02 14:25:00,59.82,59.88,59.8,59.8,169971.0,58.8633,58.9223,58.8436,58.8436,169971.0
2024-04-02 14:30:00,59.8,59.88,59.79,59.84,174518.0,58.8436,58.9223,58.8337,58.8829,174518.0
2024-04-02 14:35:00,59.84,59.85,59.71,59.75,350913.0,58.8829,58.8928,58.755,58.7944,350913.0
2024-04-02 14:40:00,59.75,59.91,59.74,59.84,291429.0,58.7944,58.9518,58.7845,58.8829,291429.0
2024-04-02 14:45:00,59.85,59.85,59.66,59.71,387590.0,58.8928,58.8928,58.7058,58.755,387590.0
2024-04-02 14:50:00,59.71,59.83,59.71,59.8,189391.0,58.755,58.8731,58.755,58.8436,189391.0
2024-04-02 14:55:00,59.79,59.85,59.74,59.76,198900.0,58.8337,58.8928,58.7845,58.8042,198900.0
2024-04-02 15:00:00,59.76,59.94,59.74,59.92,419023.0,58.8042,58.9813,58.7845,58.9617,419023.0
2024-04-02 15:05:00,59.93,60.12,59.9,60.0,1168634.0,58.9715,59.1585,58.942,59.0404,1168634.0
2024-04-02 15:10:00,60.0,60.06,59.83,59.84,521523.0,59.0404,59.0994,58.8731,58.8829,521523.0
2024-04-02 15:15:00,59.84,59.89,59.75,59.77,421542.0,58.8829,58.9321,58.7944,58.8141,421542.0
2024-04-02 15:20:00,59.77,60.0,59.75,60.0,455768.0,58.8141,59.0404,58.7944,59.0404,455768.0
2024-04-02 15:25:00,60.0,60.09,59.97,60.04,451314.0,59.0404,59.1289,59.0109,59.0797,451314.0
2024-04-02 15:30:00,60.05,60.19,59.99,60.17,631595.0,59.0896,59.2273,59.0305,59.2077,631595.0
2024-04-02 15:35:00,60.16,60.28,60.15,60.27,755427.0,59.1978,59.3159,59.188,59.3061,755427.0
2024-04-02 15:40:00,60.27,60.32,60.19,60.23,653429.0,59.3061,59.3553,59.2273,59.2667,653429.0
2024-04-02 15:45:00,60.22,60.42,60.18,60.41,720097.0,59.2569,59.4537,59.2175,59.4438,720097.0
2024-04-02 15:50:00,60.42,60.42,60.27,60.36,1281214.0,59.4537,59.4537,59.3061,59.3946,1281214.0
2024-04-02 15:55:00,60.36,60.37,60.22,60.28,1508089.0,59.3946,59.4045,59.2569,59.3159,1508089.0
2024-04-03 09:30:00,59.4,59.73,59.38,59.68,1377008.0,58.45,58.7747,58.4303,58.7255,1377008.0
2024-04-03 09:35:00,59.69,59.83,59.64,59.71,1077028.0,58.7353,58.8731,58.6861,58.755,1077028.0
2024-04-03 09:40:00,59.72,59.79,59.54,59.57,868071.0,58.7649,58.8337,58.5877,58.6173,868071.0
2024-04-03 09:45:00,59.57,59.79,59.53,59.66,831849.0,58.6173,58.8337,58.5779,58.7058,831849.0
2024-04-03 09:50:00,59.66,59.81,59.64,59.8,644687.0,58.7058,58.8534,58.6861,58.8436,644687.0
2024-04-03 09:55:00,59.8,59.83,59.59,59.69,725619.0,58.8436,58.8731,58.6369,58.7353,725619.0
2024-04-03 10:00:00,59.71,60.51,59.7,60.5,2451941.0,58.755,59.5422,58.7452,59.5324,2451941.0
2024-04-03 10:05:00,60.5,60.67,60.27,60.29,1489969.0,59.5324,59.6997,59.3061,59.3257,1489969.0
2024-04-03 10:10:00,60.3,60.68,60.26,60.68,1206005.0,59.3356,59.7095,59.2962,59.7095,1206005.0
2024-04-03 10:15:00,60.68,60.87,60.68,60.87,1081222.0,59.7095,59.8965,59.7095,59.8965,1081222.0
2024-04-03 10:20:00,60.87,61.02,60.8,60.95,876730.0,59.8965,60.0441,59.8276,59.9752,876730.0
2024-04-03 10:25:00,60.95,61.14,60.92,61.05,719898.0,59.9752,60.1621,59.9457,60.0736,719898.0
2024-04-03 10:30:00,61.05,61.22,61.01,61.12,862924.0,60.0736,60.2409,60.0342,60.1425,862924.0
2024-04-03 10:35:00,61.11,61.2,61.0,61.04,655582.0,60.1326,60.2212,60.0244,60.0637,655582.0
2024-04-03 10:40:00,61.04,61.14,60.98,61.12,744383.0,60.0637,60.1621,60.0047,60.1425,744383.0
2024-04-03 10:45:00,61.13,61.14,61.03,61.06,484809.0,60.1523,60.1621,60.0539,60.0834,484809.0
2024-04-03 10:50:00,61.06,61.15,61.06,61.11,571765.0,60.0834,60.172,60.0834,60.1326,571765.0
2024-04-03 10:55:00,61.1,61.29,61.1,61.25,693729.0,60.1228,60.3097,60.1228,60.2704,693729.0
2024-04-03 11:00:00,61.25,61.33,61.21,61.27,710448.0,60.2704,60.3491,60.231,60.2901,710448.0
2024-04-03 11:05:00,61.27,61.34,61.25,61.29,394138.0,60.2901,60.3589,60.2704,60.3097,394138.0
2024-04-03 11:10:00,61.3,61.42,61.26,61.4,513629.0,60.3196,60.4377,60.2802,60.418,513629.0
2024-04-03 11:15:00,61.4,61.43,61.26,61.3,758724.0,60.418,60.4475,60.2802,60.3196,758724.0
2024-04-03 11:20:00,61.3,61.38,61.28,61.37,401293.0,60.3196,60.3983,60.2999,60.3885,401293.0
2024-04-03 11:25:00,61.37,61.44,61.34,61.36,293326.0,60.3885,60.4573,60.3589,60.3786,293326.0
2024-04-03 11:30:00,61.36,61.46,61.32,61.32,439610.0,60.3786,60.477,60.3393,60.3393,439610.0
2024-04-03 11:35:00,61.33,61.41,61.3,61.32,459397.0,60.3491,60.4278,60.3196,60.3393,459397.0
2024-04-03 11:40:00,61.32,61.43,61.31,61.35,328891.0,60.3393,60.4475,60.3294,60.3688,328891.0
2024-04-03 11:45:00,61.34,61.36,61.22,61.26,563742.0,60.3589,60.3786,60.2409,60.2802,563742.0
2024-04-03 11:50:00,61.27,61.28,61.01,61.03,829110.0,60.2901,60.2999,60.0342,60.0539,829110.0
2024-04-03 11:55:00,61.02,61.04,60.93,60.99,614980.0,60.0441,60.0637,59.9555,60.0145,614980.0
2024-04-03 12:00:00,61.0,61.0,60.79,60.83,806720.0,60.0244,60.0244,59.8177,59.8571,806720.0
2024-04-03 12:05:00,60.82,60.9,60.79,60.89,518249.0,59.8473,59.926,59.8177,59.9161,518249.0
2024-04-03 12:10:00,60.88,60.97,60.73,60.94,1286535.0,59.9063,59.9949,59.7587,59.9653,1286535.0
2024-04-03 12:15:00,60.94,61.11,60.84,61.11,808006.0,59.9653,60.1326,59.8669,60.1326,808006.0
2024-04-03 12:20:00,61.11,61.2,61.06,61.18,701824.0,60.1326,60.2212,60.0834,60.2015,701824.0
2024-04-03 12:25:00,61.18,61.22,61.09,61.21,486474.0,60.2015,60.2409,60.1129,60.231,486474.0
2024-04-03 12:30:00,61.22,61.34,61.18,61.25,562369.0,60.2409,60.3589,60.2015,60.2704,562369.0
2024-04-03 12:35:00,61.26,61.28,60.67,60.72,1688108.0,60.2802,60.2999,59.6997,59.7489,1688108.0
2024-04-03 12:40:00,60.72,61.16,60.72,61.11,785735.0,59.7489,60.1818,59.7489,60.1326,785735.0
2024-04-03 12:45:00,61.1,61.17,61.05,61.1,484988.0,60.1228,60.1917,60.0736,60.1228,484988.0
2024-04-03 12:50:00,61.11,61.26,61.07,61.18,442174.0,60.1326,60.2802,60.0933,60.2015,442174.0
2024-04-03 12:55:00,61.2,61.23,61.06,61.07,350376.0,60.2212,60.2507,60.0834,60.0933,350376.0
2024-04-03 13:00:00,61.07,61.2,61.03,61.09,377036.0,60.0933,60.2212,60.0539,60.1129,377036.0
2024-04-03 13:05:00,61.08,61.14,61.04,61.09,249202.0,60.1031,60.1621,60.0637,60.1129,249202.0
2024-04-03 13:10:00,61.09,61.16,61.08,61.11,240453.0,60.1129,60.1818,60.1031,60.1326,240453.0
2024-04-03 13:15:00,61.11,61.13,61.02,61.12,251900.0,60.1326,60.1523,60.0441,60.1425,251900.0
2024-04-03 13:20:00,61.12,61.19,61.06,61.13,237453.0,60.1425,60.2113,60.0834,60.1523,237453.0
2024-04-03 13:25:00,61.13,61.2,61.13,61.18,183152.0,60.1523,60.2212,60.1523,60.2015,183152.0
2024-04-03 13:30:00,61.18,61.2,61.09,61.14,226487.0,60.2015,60.2212,60.1129,60.1621,226487.0
2024-04-03 13:35:00,61.14,61.16,61.03,61.03,214995.0,60.1621,60.1818,60.0539,60.0539,214995.0
2024-04-03 13:40:00,61.04,61.15,61.03,61.12,146037.0,60.0637,60.172,60.0539,60.1425,146037.0
2024-04-03 13:45:00,61.1,61.2,61.08,61.18,162823.0,60.1228,60.2212,60.1031,60.2015,162823.0
2024-04-03 13:50:00,61.18,61.26,61.16,61.17,265449.0,60.2015,60.2802,60.1818,60.1917,265449.0
2024-04-03 13:55:00,61.17,61.18,61.08,61.12,168286.0,60.1917,60.2015,60.1031,60.1425,168286.0
2024-04-03 14:00:00,61.12,61.14,61.07,61.12,167834.0,60.1425,60.1621,60.0933,60.1425,167834.0
2024-04-03 14:05:00,61.12,61.25,61.09,61.22,210657.0,60.1425,60.2704,60.1129,60.2409,210657.0
2024-04-03 14:10:00,61.22,61.26,61.13,61.13,206592.0,60.2409,60.2802,60.1523,60.1523,206592.0
2024-04-03 14:15:00,61.14,61.17,61.01,61.12,438409.0,60.1621,60.1917,60.0342,60.1425,438409.0
2024-04-03 14:20:00,61.12,61.17,61.09,61.14,152223.0,60.1425,60.1917,60.1129,60.1621,152223.0
2024-04-03 14:25:00,61.13,61.13,61.03,61.03,229400.0,60.1523,60.1523,60.0539,60.0539,229400.0
2024-04-03 14:30:00,61.03,61.07,60.94,61.06,587858.0,60.0539,60.0933,59.9653,60.0834,587858.0
2024-04-03 14:35:00,61.06,61.18,61.06,61.14,442133.0,60.0834,60.2015,60.0834,60.1621,442133.0
2024-04-03 14:40:00,61.14,61.21,61.07,61.11,253683.0,60.1621,60.231,60.0933,60.1326,253683.0
2024-04-03 14:45:00,61.12,61.12,60.99,61.0,228219.0,60.1425,60.1425,60.0145,60.0244,228219.0
2024-04-03 14:50:00,61.0,61.04,60.89,60.99,348900.0,60.0244,60.0637,59.9161,60.0145,348900.0
2024-04-03 14:55:00,60.98,61.04,60.87,60.93,350590.0,60.0047,60.0637,59.8965,59.9555,350590.0
2024-04-03 15:00:00,60.93,60.93,60.81,60.87,318709.0,59.9555,59.9555,59.8374,59.8965,318709.0
2024-04-03 15:05:00,60.86,60.94,60.84,60.9,304808.0,59.8866,59.9653,59.8669,59.926,304808.0
2024-04-03 15:10:00,60.9,60.92,60.32,60.4,1406737.0,59.926,59.9457,59.3553,59.434,1406737.0
2024-04-03 15:15:00,60.4,60.55,60.0,60.41,1683424.0,59.434,59.5816,59.0404,59.4438,1683424.0
2024-04-03 15:20:00,60.42,60.5,60.22,60.25,596513.0,59.4537,59.5324,59.2569,59.2864,596513.0
2024-04-03 15:25:00,60.26,60.37,60.17,60.3,534463.0,59.2962,59.4045,59.2077,59.3356,534463.0
2024-04-03 15:30:00,60.3,60.39,60.13,60.39,685415.0,59.3356,59.4241,59.1683,59.4241,685415.0
2024-04-03 15:35:00,60.39,60.63,60.38,60.57,948629.0,59.4241,59.6603,59.4143,59.6013,948629.0
2024-04-03 15:40:00,60.57,60.62,60.49,60.57,380550.0,59.6013,59.6505,59.5225,59.6013,380550.0
2024-04-03 15:45:00,60.57,60.71,60.57,60.69,476547.0,59.6013,59.739,59.6013,59.7193,476547.0
2024-04-03 15:50:00,60.69,60.73,60.58,60.65,1074448.0,59.7193,59.7587,59.6111,59.68,1074448.0
2024-04-03 15:55:00,60.64,60.74,60.5,60.65,1181370.0,59.6701,59.7685,59.5324,59.68,1181370.0
2024-04-04 09:30:00,62.35,62.45,62.24,62.43,2059228.0,61.3528,61.4512,61.2446,61.4315,2059228.0
2024-04-04 09:35:00,62.44,62.61,62.21,62.28,1817226.0,61.4414,61.6086,61.215,61.2839,1817226.0
2024-04-04 09:40:00,62.28,62.43,62.23,62.31,1193742.0,61.2839,61.4315,61.2347,61.3134,1193742.0
2024-04-04 09:45:00,62.31,62.41,62.21,62.29,904973.0,61.3134,61.4118,61.215,61.2938,904973.0
2024-04-04 09:50:00,62.3,62.33,62.02,62.11,1027238.0,61.3036,61.3331,61.0281,61.1166,1027238.0
2024-04-04 09:55:00,62.12,62.17,62.0,62.12,772486.0,61.1265,61.1757,61.0084,61.1265,772486.0
2024-04-04 10:00:00,62.12,62.25,62.09,62.09,701052.0,61.1265,61.2544,61.097,61.097,701052.0
2024-04-04 10:05:00,62.1,62.23,62.07,62.19,464229.0,61.1068,61.2347,61.0773,61.1954,464229.0
2024-04-04 10:10:00,62.19,62.25,62.06,62.12,577254.0,61.1954,61.2544,61.0674,61.1265,577254.0
2024-04-04 10:15:00,62.13,62.19,62.02,62.05,431473.0,61.1363,61.1954,61.0281,61.0576,431473.0
2024-04-04 10:20:00,62.05,62.1,61.81,61.92,992184.0,61.0576,61.1068,60.8214,60.9297,992184.0
2024-04-04 10:25:00,61.92,62.07,61.86,62.04,530587.0,60.9297,61.0773,60.8706,61.0478,530587.0
2024-04-04 10:30:00,62.04,62.08,61.83,61.86,451864.0,61.0478,61.0871,60.8411,60.8706,451864.0
2024-04-04 10:35:00,61.86,61.99,61.83,61.98,432180.0,60.8706,60.9986,60.8411,60.9887,432180.0
2024-04-04 10:40:00,61.97,62.03,61.93,62.0,310015.0,60.9789,61.0379,60.9395,61.0084,310015.0
2024-04-04 10:45:00,62.0,62.03,61.95,62.01,222884.0,61.0084,61.0379,60.9592,61.0182,222884.0
2024-04-04 10:50:00,62.0,62.01,61.85,61.9,331732.0,61.0084,61.0182,60.8608,60.91,331732.0
2024-04-04 10:55:00,61.9,62.0,61.88,61.97,462270.0,60.91,61.0084,60.8903,60.9789,462270.0
2024-04-04 11:00:00,61.96,62.03,61.95,61.96,382919.0,60.969,61.0379,60.9592,60.969,382919.0
2024-04-04 11:05:00,61.96,62.04,61.89,61.94,304423.0,60.969,61.0478,60.9002,60.9494,304423.0
2024-04-04 11:10:00,61.94,61.99,61.78,61.8,442483.0,60.9494,60.9986,60.7919,60.8116,442483.0
2024-04-04 11:15:00,61.79,61.87,61.76,61.82,287155.0,60.8018,60.8805,60.7722,60.8313,287155.0
2024-04-04 11:20:00,61.81,61.9,61.8,61.87,342680.0,60.8214,60.91,60.8116,60.8805,342680.0
2024-04-04 11:25:00,61.88,61.98,61.82,61.97,467816.0,60.8903,60.9887,60.8313,60.9789,467816.0
2024-04-04 11:30:00,61.98,62.04,61.94,61.97,431440.0,60.9887,61.0478,60.9494,60.9789,431440.0
2024-04-04 11:35:00,61.97,62.08,61.96,62.07,319166.0,60.9789,61.0871,60.969,61.0773,319166.0
2024-04-04 11:40:00,62.07,62.16,62.06,62.14,553056.0,61.0773,61.1658,61.0674,61.1462,553056.0
2024-04-04 11:45:00,62.15,62.18,62.07,62.13,366437.0,61.156,61.1855,61.0773,61.1363,366437.0
2024-04-04 11:50:00,62.14,62.23,62.13,62.22,403226.0,61.1462,61.2347,61.1363,61.2249,403226.0
2024-04-04 11:55:00,62.23,62.29,62.2,62.29,349506.0,61.2347,61.2938,61.2052,61.2938,349506.0
2024-04-04 12:00:00,62.3,62.4,62.26,62.39,601638.0,61.3036,61.402,61.2642,61.3922,601638.0
2024-04-04 12:05:00,62.4,62.56,62.39,62.53,919749.0,61.402,61.5594,61.3922,61.5299,919749.0
2024-04-04 12:10:00,62.52,62.59,62.43,62.44,1021103.0,61.5201,61.589,61.4315,61.4414,1021103.0
2024-04-04 12:15:00,62.44,62.47,62.4,62.44,283816.0,61.4414,61.4709,61.402,61.4414,283816.0
2024-04-04 12:20:00,62.44,62.52,62.41,62.47,615456.0,61.4414,61.5201,61.4118,61.4709,615456.0
2024-04-04 12:25:00,62.47,62.49,62.44,62.48,191353.0,61.4709,61.4906,61.4414,61.4807,191353.0
2024-04-04 12:30:00,62.48,62.5,62.43,62.48,188234.0,61.4807,61.5004,61.4315,61.4807,188234.0
2024-04-04 12:35:00,62.48,62.55,62.45,62.53,197360.0,61.4807,61.5496,61.4512,61.5299,197360.0
2024-04-04 12:40:00,62.52,62.56,62.48,62.51,221743.0,61.5201,61.5594,61.4807,61.5102,221743.0
2024-04-04 12:45:00,62.5,62.57,62.48,62.51,257001.0,61.5004,61.5693,61.4807,61.5102,257001.0
2024-04-04 12:50:00,62.51,62.6,62.49,62.58,293410.0,61.5102,61.5988,61.4906,61.5791,293410.0
2024-04-04 12:55:00,62.58,62.59,62.43,62.51,384211.0,61.5791,61.589,61.4315,61.5102,384211.0
2024-04-04 13:00:00,62.5,62.52,62.38,62.39,306527.0,61.5004,61.5201,61.3823,61.3922,306527.0
2024-04-04 13:05:00,62.39,62.47,62.38,62.46,148078.0,61.3922,61.4709,61.3823,61.461,148078.0
2024-04-04 13:10:00,62.47,62.49,62.42,62.46,136445.0,61.4709,61.4906,61.4217,61.461,136445.0
2024-04-04 13:15:00,62.46,62.47,62.39,62.42,161685.0,61.461,61.4709,61.3922,61.4217,161685.0
2024-04-04 13:20:00,62.41,62.42,62.35,62.38,240296.0,61.4118,61.4217,61.3528,61.3823,240296.0
2024-04-04 13:25:00,62.38,62.42,62.34,62.35,109337.0,61.3823,61.4217,61.343,61.3528,109337.0
2024-04-04 13:30:00,62.36,62.39,62.28,62.34,292505.0,61.3626,61.3922,61.2839,61.343,292505.0
2024-04-04 13:35:00,62.33,62.39,62.3,62.32,198872.0,61.3331,61.3922,61.3036,61.3233,198872.0
2024-04-04 13:40:00,62.32,62.32,62.11,62.15,404064.0,61.3233,61.3233,61.1166,61.156,404064.0
2024-04-04 13:45:00,62.15,62.19,61.97,62.08,581725.0,61.156,61.1954,60.9789,61.0871,581725.0
2024-04-04 13:50:00,62.07,62.15,62.05,62.08,387211.0,61.0773,61.156,61.0576,61.0871,387211.0
2024-04-04 13:55:00,62.08,62.11,61.83,61.93,620611.0,61.0871,61.1166,60.8411,60.9395,620611.0
2024-04-04 14:00:00,61.92,61.93,61.78,61.81,838229.0,60.9297,60.9395,60.7919,60.8214,838229.0
2024-04-04 14:05:00,61.8,61.81,61.48,61.5,1740109.0,60.8116,60.8214,60.4967,60.5164,1740109.0
2024-04-04 14:10:00,61.51,61.52,61.11,61.12,2336929.0,60.5262,60.5361,60.1326,60.1425,2336929.0
2024-04-04 14:15:00,61.13,61.15,60.73,60.83,1568407.0,60.1523,60.172,59.7587,59.8571,1568407.0
2024-04-04 14:20:00,60.82,61.01,60.72,60.98,1403024.0,59.8473,60.0342,59.7489,60.0047,1403024.0
2024-04-04 14:25:00,60.98,61.0,60.26,60.34,1506067.0,60.0047,60.0244,59.2962,59.3749,1506067.0
2024-04-04 14:30:00,60.33,60.33,59.65,59.73,3999481.0,59.3651,59.3651,58.696,58.7747,3999481.0
2024-04-04 14:35:00,59.73,60.26,59.73,60.12,2547118.0,58.7747,59.2962,58.7747,59.1585,2547118.0
2024-04-04 14:40:00,60.11,60.11,59.4,59.46,2009990.0,59.1486,59.1486,58.45,58.509,2009990.0
2024-04-04 14:45:00,59.47,59.85,59.44,59.83,1605711.0,58.5189,58.8928,58.4893,58.8731,1605711.0
2024-04-04 14:50:00,59.83,59.84,59.47,59.55,1085256.0,58.8731,58.8829,58.5189,58.5976,1085256.0
2024-04-04 14:55:00,59.55,59.57,59.1,59.28,2405702.0,58.5976,58.6173,58.1548,58.3319,2405702.0
2024-04-04 15:00:00,59.27,59.27,58.73,58.78,2941791.0,58.3221,58.3221,57.7907,57.8399,2941791.0
2024-04-04 15:05:00,58.79,59.16,58.79,59.06,1783143.0,57.8497,58.2138,57.8497,58.1154,1783143.0
2024-04-04 15:10:00,59.06,59.06,58.72,58.89,1814104.0,58.1154,58.1154,57.7809,57.9481,1814104.0
2024-04-04 15:15:00,58.88,58.9,58.53,58.58,1738704.0,57.9383,57.958,57.5939,57.6431,1738704.0
2024-04-04 15:20:00,58.57,58.83,58.5,58.59,1471744.0,57.6333,57.8891,57.5644,57.6529,1471744.0
2024-04-04 15:25:00,58.6,58.71,58.1,58.12,1685393.0,57.6628,57.771,57.1708,57.1904,1685393.0
2024-04-04 15:30:00,58.12,58.44,58.08,58.36,1899484.0,57.1904,57.5053,57.1511,57.4266,1899484.0
2024-04-04 15:35:00,58.37,58.37,57.98,58.01,1574449.0,57.4364,57.4364,57.0527,57.0822,1574449.0
2024-04-04 15:40:00,58.02,58.13,57.85,58.07,1467390.0,57.092,57.2003,56.9248,57.1412,1467390.0
2024-04-04 15:45:00,58.08,58.26,58.04,58.23,1579829.0,57.1511,57.3282,57.1117,57.2987,1579829.0
2024-04-04 15:50:00,58.24,58.43,58.02,58.28,2406658.0,57.3085,57.4955,57.092,57.3479,2406658.0
2024-04-04 15:55:00,58.28,58.29,57.74,57.81,2384156.0,57.3479,57.3577,56.8165,56.8854,2384156.0
2024-04-05 09:30:00,58.4,58.7,58.26,58.3,2123932.0,57.466,57.7612,57.3282,57.3676,2123932.0
2024-04-05 09:35:00,58.3,58.51,58.07,58.09,1535866.0,57.3676,57.5742,57.1412,57.1609,1535866.0
2024-04-05 09:40:00,58.09,58.82,58.05,58.71,2186567.0,57.1609,57.8793,57.1216,57.771,2186567.0
2024-04-05 09:45:00,58.72,58.99,58.61,58.86,1525183.0,57.7809,58.0465,57.6726,57.9186,1525183.0
2024-04-05 09:50:00,58.85,59.25,58.8,59.23,1646173.0,57.9088,58.3024,57.8596,58.2827,1646173.0
2024-04-05 09:55:00,59.23,59.27,59.0,59.05,1295725.0,58.2827,58.3221,58.0564,58.1056,1295725.0
2024-04-05 10:00:00,59.06,59.13,58.88,59.11,1150546.0,58.1154,58.1843,57.9383,58.1646,1150546.0
2024-04-05 10:05:00,59.11,59.29,58.75,59.09,1548219.0,58.1646,58.3417,57.8104,58.1449,1548219.0
2024-04-05 10:10:00,59.09,59.49,58.98,59.37,1264029.0,58.1449,58.5385,58.0367,58.4205,1264029.0
2024-04-05 10:15:00,59.37,59.45,59.15,59.2,939936.0,58.4205,58.4992,58.204,58.2532,939936.0
2024-04-05 10:20:00,59.19,59.3,59.1,59.28,674050.0,58.2433,58.3516,58.1548,58.3319,674050.0
2024-04-05 10:25:00,59.28,59.28,58.81,59.01,1365733.0,58.3319,58.3319,57.8694,58.0662,1365733.0
2024-04-05 10:30:00,59.02,59.22,58.91,59.17,890243.0,58.0761,58.2729,57.9678,58.2237,890243.0
2024-04-05 10:35:00,59.17,59.36,59.08,59.15,657347.0,58.2237,58.4106,58.1351,58.204,657347.0
2024-04-05 10:40:00,59.16,59.37,59.1,59.3,499832.0,58.2138,58.4205,58.1548,58.3516,499832.0
2024-04-05 10:45:00,59.3,59.64,59.27,59.63,961158.0,58.3516,58.6861,58.3221,58.6763,961158.0
2024-04-05 10:50:00,59.63,59.82,59.6,59.78,1079414.0,58.6763,58.8633,58.6468,58.8239,1079414.0
2024-04-05 10:55:00,59.78,60.04,59.72,60.03,990158.0,58.8239,59.0797,58.7649,59.0699,990158.0
2024-04-05 11:00:00,60.03,60.15,59.88,59.91,1465449.0,59.0699,59.188,58.9223,58.9518,1465449.0
2024-04-05 11:05:00,59.91,59.93,59.66,59.82,1194126.0,58.9518,58.9715,58.7058,58.8633,1194126.0
2024-04-05 11:10:00,59.82,59.94,59.58,59.66,944022.0,58.8633,58.9813,58.6271,58.7058,944022.0
2024-04-05 11:15:00,59.65,59.65,59.3,59.58,1276946.0,58.696,58.696,58.3516,58.6271,1276946.0
2024-04-05 11:20:00,59.57,59.66,59.46,59.62,685041.0,58.6173,58.7058,58.509,58.6665,685041.0
2024-04-05 11:25:00,59.63,59.78,59.51,59.76,709871.0,58.6763,58.8239,58.5582,58.8042,709871.0
2024-04-05 11:30:00,59.76,59.86,59.66,59.68,738145.0,58.8042,58.9026,58.7058,58.7255,738145.0
2024-04-05 11:35:00,59.68,60.03,59.68,59.98,741465.0,58.7255,59.0699,58.7255,59.0207,741465.0
2024-04-05 11:40:00,59.99,60.25,59.96,60.2,840493.0,59.0305,59.2864,59.001,59.2372,840493.0
2024-04-05 11:45:00,60.21,60.34,60.15,60.17,1012616.0,59.247,59.3749,59.188,59.2077,1012616.0
2024-04-05 11:50:00,60.17,60.37,60.16,60.35,742423.0,59.2077,59.4045,59.1978,59.3848,742423.0
2024-04-05 11:55:00,60.35,60.54,60.33,60.44,983636.0,59.3848,59.5717,59.3651,59.4733,983636.0
2024-04-05 12:00:00,60.45,60.62,60.44,60.49,825721.0,59.4832,59.6505,59.4733,59.5225,825721.0
2024-04-05 12:05:00,60.48,60.56,60.41,60.51,584185.0,59.5127,59.5914,59.4438,59.5422,584185.0
2024-04-05 12:10:00,60.51,60.57,60.45,60.49,524540.0,59.5422,59.6013,59.4832,59.5225,524540.0
2024-04-05 12:15:00,60.49,60.63,60.49,60.59,448140.0,59.5225,59.6603,59.5225,59.6209,448140.0
2024-04-05 12:20:00,60.58,60.62,60.39,60.61,928585.0,59.6111,59.6505,59.4241,59.6406,928585.0
2024-04-05 12:25:00,60.61,60.62,60.42,60.44,459864.0,59.6406,59.6505,59.4537,59.4733,459864.0
2024-04-05 12:30:00,60.45,60.51,60.23,60.44,868760.0,59.4832,59.5422,59.2667,59.4733,868760.0
2024-04-05 12:35:00,60.43,60.6,60.36,60.59,531314.0,59.4635,59.6308,59.3946,59.6209,531314.0
2024-04-05 12:40:00,60.59,60.59,60.43,60.47,341494.0,59.6209,59.6209,59.4635,59.5029,341494.0
2024-04-05 12:45:00,60.49,60.56,60.38,60.44,297231.0,59.5225,59.5914,59.4143,59.4733,297231.0
2024-04-05 12:50:00,60.44,60.6,60.44,60.57,312616.0,59.4733,59.6308,59.4733,59.6013,312616.0
2024-04-05 12:55:00,60.56,60.92,60.54,60.87,1248622.0,59.5914,59.9457,59.5717,59.8965,1248622.0
2024-04-05 13:00:00,60.86,60.93,60.67,60.71,748024.0,59.8866,59.9555,59.6997,59.739,748024.0
2024-04-05 13:05:00,60.71,60.71,60.41,60.46,699617.0,59.739,59.739,59.4438,59.493,699617.0
2024-04-05 13:10:00,60.47,60.56,60.3,60.35,805964.0,59.5029,59.5914,59.3356,59.3848,805964.0
2024-04-05 13:15:00,60.34,60.47,60.33,60.43,389480.0,59.3749,59.5029,59.3651,59.4635,389480.0
2024-04-05 13:20:00,60.43,60.62,60.43,60.55,419577.0,59.4635,59.6505,59.4635,59.5816,419577.0
2024-04-05 13:25:00,60.55,60.58,60.47,60.55,289124.0,59.5816,59.6111,59.5029,59.5816,289124.0
2024-04-05 13:30:00,60.55,60.72,60.55,60.68,443465.0,59.5816,59.7489,59.5816,59.7095,443465.0
2024-04-05 13:35:00,60.68,60.69,60.47,60.47,418223.0,59.7095,59.7193,59.5029,59.5029,418223.0
2024-04-05 13:40:00,60.48,60.57,60.24,60.39,671264.0,59.5127,59.6013,59.2765,59.4241,671264.0
2024-04-05 13:45:00,60.39,60.4,60.21,60.3,578461.0,59.4241,59.434,59.247,59.3356,578461.0
2024-04-05 13:50:00,60.28,60.37,60.05,60.07,820598.0,59.3159,59.4045,59.0896,59.1093,820598.0
2024-04-05 13:55:00,60.06,60.12,59.71,59.81,1208182.0,59.0994,59.1585,58.755,58.8534,1208182.0
2024-04-05 14:00:00,59.81,59.84,59.43,59.7,1814673.0,58.8534,58.8829,58.4795,58.7452,1814673.0
2024-04-05 14:05:00,59.7,60.17,59.68,60.14,1238555.0,58.7452,59.2077,58.7255,59.1781,1238555.0
2024-04-05 14:10:00,60.13,60.22,59.94,60.04,1050464.0,59.1683,59.2569,58.9813,59.0797,1050464.0
2024-04-05 14:15:00,60.03,60.14,60.0,60.04,493464.0,59.0699,59.1781,59.0404,59.0797,493464.0
2024-04-05 14:20:00,60.04,60.31,59.88,59.9,1139689.0,59.0797,59.3454,58.9223,58.942,1139689.0
2024-04-05 14:25:00,59.9,60.08,59.7,59.71,758635.0,58.942,59.1191,58.7452,58.755,758635.0
2024-04-05 14:30:00,59.72,59.99,59.72,59.87,655119.0,58.7649,59.0305,58.7649,58.9125,655119.0
2024-04-05 14:35:00,59.87,60.09,59.81,60.02,576128.0,58.9125,59.1289,58.8534,59.0601,576128.0
2024-04-05 14:40:00,60.02,60.1,59.72,59.89,666257.0,59.0601,59.1388,58.7649,58.9321,666257.0
2024-04-05 14:45:00,59.89,59.9,59.58,59.62,610014.0,58.9321,58.942,58.6271,58.6665,610014.0
2024-04-05 14:50:00,59.62,59.76,59.53,59.61,529669.0,58.6665,58.8042,58.5779,58.6566,529669.0
2024-04-05 14:55:00,59.61,59.71,59.48,59.7,872359.0,58.6566,58.755,58.5287,58.7452,872359.0
2024-04-05 15:00:00,59.71,59.78,59.62,59.77,475491.0,58.755,58.8239,58.6665,58.8141,475491.0
2024-04-05 15:05:00,59.77,59.91,59.61,59.71,768893.0,58.8141,58.9518,58.6566,58.755,768893.0
2024-04-05 15:10:00,59.72,59.89,59.69,59.88,486764.0,58.7649,58.9321,58.7353,58.9223,486764.0
2024-04-05 15:15:00,59.88,59.9,59.7,59.85,413089.0,58.9223,58.942,58.7452,58.8928,413089.0
2024-04-05 15:20:00,59.85,59.88,59.66,59.76,481193.0,58.8928,58.9223,58.7058,58.8042,481193.0
2024-04-05 15:25:00,59.76,59.84,59.71,59.8,324997.0,58.8042,58.8829,58.755,58.8436,324997.0
2024-04-05 15:30:00,59.8,60.13,59.75,60.11,892099.0,58.8436,59.1683,58.7944,59.1486,892099.0
2024-04-05 15:35:00,60.1,60.11,59.79,59.91,966126.0,59.1388,59.1486,58.8337,58.9518,966126.0
2024-04-05 15:40:00,59.92,59.96,59.79,59.83,620074.0,58.9617,59.001,58.8337,58.8731,620074.0
2024-04-05 15:45:00,59.83,60.01,59.78,59.86,766237.0,58.8731,59.0502,58.8239,58.9026,766237.0
2024-04-05 15:50:00,59.86,60.17,59.85,60.16,1370747.0,58.9026,59.2077,58.8928,59.1978,1370747.0
2024-04-05 15:55:00,60.14,60.22,59.86,59.87,1587455.0,59.1781,59.2569,58.9026,58.9125,1587455.0
2024-04-08 09:30:00,60.21,60.28,59.81,59.84,1999471.0,59.247,59.3159,58.8534,58.8829,1999471.0
2024-04-08 09:35:00,59.84,59.87,59.35,59.38,1422098.0,58.8829,58.9125,58.4008,58.4303,1422098.0
2024-04-08 09:40:00,59.38,59.88,59.31,59.74,1725100.0,58.4303,58.9223,58.3614,58.7845,1725100.0
2024-04-08 09:45:00,59.74,59.93,59.71,59.84,938829.0,58.7845,58.9715,58.755,58.8829,938829.0
2024-04-08 09:50:00,59.84,59.98,59.63,59.9,859428.0,58.8829,59.0207,58.6763,58.942,859428.0
2024-04-08 09:55:00,59.9,60.01,59.82,59.94,628166.0,58.942,59.0502,58.8633,58.9813,628166.0
2024-04-08 10:00:00,59.94,60.06,59.75,59.92,825859.0,58.9813,59.0994,58.7944,58.9617,825859.0
2024-04-08 10:05:00,59.91,60.05,59.7,59.96,970186.0,58.9518,59.0896,58.7452,59.001,970186.0
2024-04-08 10:10:00,59.96,60.1,59.84,60.02,710631.0,59.001,59.1388,58.8829,59.0601,710631.0
2024-04-08 10:15:00,60.01,60.13,59.89,59.94,773805.0,59.0502,59.1683,58.9321,58.9813,773805.0
2024-04-08 10:20:00,59.94,60.15,59.89,60.14,674724.0,58.9813,59.188,58.9321,59.1781,674724.0
2024-04-08 10:25:00,60.15,60.34,60.08,60.32,960355.0,59.188,59.3749,59.1191,59.3553,960355.0
2024-04-08 10:30:00,60.33,60.66,60.31,60.5,1492535.0,59.3651,59.6898,59.3454,59.5324,1492535.0
2024-04-08 10:35:00,60.5,60.58,60.44,60.44,565198.0,59.5324,59.6111,59.4733,59.4733,565198.0
2024-04-08 10:40:00,60.45,60.48,60.32,60.39,491632.0,59.4832,59.5127,59.3553,59.4241,491632.0
2024-04-08 10:45:00,60.4,60.54,60.37,60.53,422185.0,59.434,59.5717,59.4045,59.5619,422185.0
2024-04-08 10:50:00,60.53,60.64,60.53,60.63,535526.0,59.5619,59.6701,59.5619,59.6603,535526.0
2024-04-08 10:55:00,60.64,60.66,60.47,60.56,515223.0,59.6701,59.6898,59.5029,59.5914,515223.0
2024-04-08 11:00:00,60.56,60.63,60.17,60.36,807039.0,59.5914,59.6603,59.2077,59.3946,807039.0
2024-04-08 11:05:00,60.36,60.44,60.27,60.35,335272.0,59.3946,59.4733,59.3061,59.3848,335272.0
2024-04-08 11:10:00,60.36,60.47,60.33,60.4,383019.0,59.3946,59.5029,59.3651,59.434,383019.0
2024-04-08 11:15:00,60.4,60.41,60.29,60.36,302024.0,59.434,59.4438,59.3257,59.3946,302024.0
2024-04-08 11:20:00,60.35,60.47,60.26,60.44,353641.0,59.3848,59.5029,59.2962,59.4733,353641.0
2024-04-08 11:25:00,60.44,60.45,60.21,60.27,354578.0,59.4733,59.4832,59.247,59.3061,354578.0
2024-04-08 11:30:00,60.27,60.27,60.07,60.2,508353.0,59.3061,59.3061,59.1093,59.2372,508353.0
2024-04-08 11:35:00,60.19,60.21,59.84,60.07,917164.0,59.2273,59.247,58.8829,59.1093,917164.0
2024-04-08 11:40:00,60.07,60.11,59.98,60.06,334154.0,59.1093,59.1486,59.0207,59.0994,334154.0
2024-04-08 11:45:00,60.06,60.07,59.78,59.96,628806.0,59.0994,59.1093,58.8239,59.001,628806.0
2024-04-08 11:50:00,59.95,60.02,59.87,59.93,414189.0,58.9912,59.0601,58.9125,58.9715,414189.0
2024-04-08 11:55:00,59.93,59.96,59.71,59.93,323002.0,58.9715,59.001,58.755,58.9715,323002.0
2024-04-08 12:00:00,59.94,59.94,59.76,59.81,347120.0,58.9813,58.9813,58.8042,58.8534,347120.0
2024-04-08 12:05:00,59.82,59.93,59.77,59.82,355116.0,58.8633,58.9715,58.8141,58.8633,355116.0
2024-04-08 12:10:00,59.83,59.86,59.61,59.7,457820.0,58.8731,58.9026,58.6566,58.7452,457820.0
2024-04-08 12:15:00,59.7,59.86,59.63,59.76,377759.0,58.7452,58.9026,58.6763,58.8042,377759.0
2024-04-08 12:20:00,59.76,59.78,59.46,59.55,591263.0,58.8042,58.8239,58.509,58.5976,591263.0
2024-04-08 12:25:00,59.54,59.82,59.53,59.75,548642.0,58.5877,58.8633,58.5779,58.7944,548642.0
2024-04-08 12:30:00,59.75,59.92,59.7,59.91,386497.0,58.7944,58.9617,58.7452,58.9518,386497.0
2024-04-08 12:35:00,59.91,59.96,59.81,59.87,368049.0,58.9518,59.001,58.8534,58.9125,368049.0
2024-04-08 12:40:00,59.86,60.02,59.84,59.98,408748.0,58.9026,59.0601,58.8829,59.0207,408748.0
2024-04-08 12:45:00,59.99,60.03,59.86,59.92,327807.0,59.0305,59.0699,58.9026,58.9617,327807.0
2024-04-08 12:50:00,59.92,59.99,59.88,59.97,279166.0,58.9617,59.0305,58.9223,59.0109,279166.0
2024-04-08 12:55:00,59.97,60.09,59.93,60.09,515147.0,59.0109,59.1289,58.9715,59.1289,515147.0
2024-04-08 13:00:00,60.09,60.11,59.99,60.02,278876.0,59.1289,59.1486,59.0305,59.0601,278876.0
2024-04-08 13:05:00,60.03,60.06,59.95,60.0,244893.0,59.0699,59.0994,58.9912,59.0404,244893.0
2024-04-08 13:10:00,60.0,60.04,59.9,59.94,417293.0,59.0404,59.0797,58.942,58.9813,417293.0
2024-04-08 13:15:00,59.95,59.97,59.81,59.92,294161.0,58.9912,59.0109,58.8534,58.9617,294161.0
2024-04-08 13:20:00,59.93,59.97,59.85,59.95,217477.0,58.9715,59.0109,58.8928,58.9912,217477.0
2024-04-08 13:25:00,59.96,60.04,59.87,60.04,155633.0,59.001,59.0797,58.9125,59.0797,155633.0
2024-04-08 13:30:00,60.04,60.05,59.93,59.96,147372.0,59.0797,59.0896,58.9715,59.001,147372.0
2024-04-08 13:35:00,59.96,59.97,59.82,59.89,243696.0,59.001,59.0109,58.8633,58.9321,243696.0
2024-04-08 13:40:00,59.88,59.92,59.74,59.85,341576.0,58.9223,58.9617,58.7845,58.8928,341576.0
2024-04-08 13:45:00,59.84,59.85,59.72,59.79,260307.0,58.8829,58.8928,58.7649,58.8337,260307.0
2024-04-08 13:50:00,59.79,59.86,59.75,59.85,206720.0,58.8337,58.9026,58.7944,58.8928,206720.0
2024-04-08 13:55:00,59.85,60.02,59.84,60.0,394754.0,58.8928,59.0601,58.8829,59.0404,394754.0
2024-04-08 14:00:00,60.0,60.1,59.93,59.98,405472.0,59.0404,59.1388,58.9715,59.0207,405472.0
2024-04-08 14:05:00,59.97,60.09,59.95,60.09,192192.0,59.0109,59.1289,58.9912,59.1289,192192.0
2024-04-08 14:10:00,60.09,60.11,60.01,60.08,341321.0,59.1289,59.1486,59.0502,59.1191,341321.0
2024-04-08 14:15:00,60.08,60.16,60.06,60.09,318031.0,59.1191,59.1978,59.0994,59.1289,318031.0
2024-04-08 14:20:00,60.08,60.14,59.94,59.96,396738.0,59.1191,59.1781,58.9813,59.001,396738.0
2024-04-08 14:25:00,59.97,60.16,59.95,60.05,283799.0,59.0109,59.1978,58.9912,59.0896,283799.0
2024-04-08 14:30:00,60.06,60.06,59.95,59.96,227740.0,59.0994,59.0994,58.9912,59.001,227740.0
2024-04-08 14:35:00,59.95,59.99,59.87,59.9,223809.0,58.9912,59.0305,58.9125,58.942,223809.0
2024-04-08 14:40:00,59.89,59.92,59.83,59.88,192684.0,58.9321,58.9617,58.8731,58.9223,192684.0
2024-04-08 14:45:00,59.89,59.96,59.78,59.94,350087.0,58.9321,59.001,58.8239,58.9813,350087.0
2024-04-08 14:50:00,59.94,59.99,59.87,59.97,194534.0,58.9813,59.0305,58.9125,59.0109,194534.0
2024-04-08 14:55:00,59.96,60.1,59.95,60.1,271826.0,59.001,59.1388,58.9912,59.1388,271826.0
2024-04-08 15:00:00,60.1,60.13,59.97,60.0,309197.0,59.1388,59.1683,59.0109,59.0404,309197.0
2024-04-08 15:05:00,60.0,60.02,59.84,59.98,320315.0,59.0404,59.0601,58.8829,59.0207,320315.0
2024-04-08 15:10:00,59.97,60.05,59.95,59.98,306276.0,59.0109,59.0896,58.9912,59.0207,306276.0
2024-04-08 15:15:00,59.98,60.02,59.92,60.01,184826.0,59.0207,59.0601,58.9617,59.0502,184826.0
2024-04-08 15:20:00,60.01,60.05,59.87,59.91,229856.0,59.0502,59.0896,58.9125,58.9518,229856.0
2024-04-08 15:25:00,59.91,60.08,59.89,60.07,281492.0,58.9518,59.1191,58.9321,59.1093,281492.0
2024-04-08 15:30:00,60.07,60.23,60.05,60.21,570371.0,59.1093,59.2667,59.0896,59.247,570371.0
2024-04-08 15:35:00,60.21,60.21,60.06,60.07,509234.0,59.247,59.247,59.0994,59.1093,509234.0
2024-04-08 15:40:00,60.07,60.09,59.83,59.91,692880.0,59.1093,59.1289,58.8731,58.9518,692880.0
2024-04-08 15:45:00,59.9,60.03,59.89,59.99,503601.0,58.942,59.0699,58.9321,59.0305,503601.0
2024-04-08 15:50:00,59.99,60.0,59.8,59.89,827992.0,59.0305,59.0404,58.8436,58.9321,827992.0
2024-04-08 15:55:00,59.89,59.92,59.78,59.89,1167321.0,58.9321,58.9617,58.8239,58.9321,1167321.0
2024-04-09 09:30:00,60.81,60.94,60.43,60.44,2114189.0,59.8374,59.9653,59.4635,59.4733,2114189.0
2024-04-09 09:35:00,60.44,60.82,60.34,60.8,1448246.0,59.4733,59.8473,59.3749,59.8276,1448246.0
2024-04-09 09:40:00,60.8,60.93,60.65,60.7,1133106.0,59.8276,59.9555,59.68,59.7292,1133106.0
2024-04-09 09:45:00,60.69,60.82,60.38,60.39,1177045.0,59.7193,59.8473,59.4143,59.4241,1177045.0
2024-04-09 09:50:00,60.39,60.49,60.26,60.43,984610.0,59.4241,59.5225,59.2962,59.4635,984610.0
2024-04-09 09:55:00,60.43,60.5,60.31,60.34,559336.0,59.4635,59.5324,59.3454,59.3749,559336.0
2024-04-09 10:00:00,60.34,60.58,60.33,60.46,768305.0,59.3749,59.6111,59.3651,59.493,768305.0
2024-04-09 10:05:00,60.45,60.48,60.23,60.32,669792.0,59.4832,59.5127,59.2667,59.3553,669792.0
2024-04-09 10:10:00,60.32,60.55,60.27,60.5,627081.0,59.3553,59.5816,59.3061,59.5324,627081.0
2024-04-09 10:15:00,60.5,60.61,60.36,60.42,608570.0,59.5324,59.6406,59.3946,59.4537,608570.0
2024-04-09 10:20:00,60.41,60.54,60.36,60.44,420927.0,59.4438,59.5717,59.3946,59.4733,420927.0
2024-04-09 10:25:00,60.43,60.46,59.64,59.75,1589528.0,59.4635,59.493,58.6861,58.7944,1589528.0
2024-04-09 10:30:00,59.76,59.77,59.2,59.36,2472276.0,58.8042,58.8141,58.2532,58.4106,2472276.0
2024-04-09 10:35:00,59.36,59.41,59.09,59.18,1811607.0,58.4106,58.4598,58.1449,58.2335,1811607.0
2024-04-09 10:40:00,59.18,59.32,58.68,58.82,2348328.0,58.2335,58.3713,57.7415,57.8793,2348328.0
2024-04-09 10:45:00,58.82,59.08,58.67,58.77,1836189.0,57.8793,58.1351,57.7317,57.8301,1836189.0
2024-04-09 10:50:00,58.78,58.9,58.57,58.62,1215408.0,57.8399,57.958,57.6333,57.6825,1215408.0
2024-04-09 10:55:00,58.61,59.15,58.59,59.13,1150022.0,57.6726,58.204,57.6529,58.1843,1150022.0
2024-04-09 11:00:00,59.12,59.19,58.99,59.11,927036.0,58.1745,58.2433,58.0465,58.1646,927036.0
2024-04-09 11:05:00,59.11,59.41,59.08,59.27,1015055.0,58.1646,58.4598,58.1351,58.3221,1015055.0
2024-04-09 11:10:00,59.27,59.33,59.11,59.12,800063.0,58.3221,58.3811,58.1646,58.1745,800063.0
2024-04-09 11:15:00,59.12,59.5,59.11,59.44,807753.0,58.1745,58.5484,58.1646,58.4893,807753.0
2024-04-09 11:20:00,59.43,59.44,59.22,59.35,503361.0,58.4795,58.4893,58.2729,58.4008,503361.0
2024-04-09 11:25:00,59.36,59.37,59.15,59.2,416262.0,58.4106,58.4205,58.204,58.2532,416262.0
2024-04-09 11:30:00,59.2,59.33,59.11,59.12,444213.0,58.2532,58.3811,58.1646,58.1745,444213.0
2024-04-09 11:35:00,59.12,59.32,59.03,59.18,677172.0,58.1745,58.3713,58.0859,58.2335,677172.0
2024-04-09 11:40:00,59.18,59.59,59.18,59.51,761521.0,58.2335,58.6369,58.2335,58.5582,761521.0
2024-04-09 11:45:00,59.51,59.68,59.48,59.64,760629.0,58.5582,58.7255,58.5287,58.6861,760629.0
2024-04-09 11:50:00,59.64,59.66,59.49,59.59,690246.0,58.6861,58.7058,58.5385,58.6369,690246.0
2024-04-09 11:55:00,59.6,59.64,59.55,59.55,383689.0,58.6468,58.6861,58.5976,58.5976,383689.0
2024-04-09 12:00:00,59.55,59.75,59.5,59.61,544851.0,58.5976,58.7944,58.5484,58.6566,544851.0
2024-04-09 12:05:00,59.6,59.72,59.51,59.67,432174.0,58.6468,58.7649,58.5582,58.7157,432174.0
2024-04-09 12:10:00,59.66,59.89,59.61,59.8,540442.0,58.7058,58.9321,58.6566,58.8436,540442.0
2024-04-09 12:15:00,59.8,59.83,59.72,59.77,392650.0,58.8436,58.8731,58.7649,58.8141,392650.0
2024-04-09 12:20:00,59.77,59.88,59.76,59.86,320251.0,58.8141,58.9223,58.8042,58.9026,320251.0
2024-04-09 12:25:00,59.85,59.95,59.76,59.77,462925.0,58.8928,58.9912,58.8042,58.8141,462925.0
2024-04-09 12:30:00,59.78,59.96,59.76,59.94,370602.0,58.8239,59.001,58.8042,58.9813,370602.0
2024-04-09 12:35:00,59.94,59.95,59.84,59.93,276098.0,58.9813,58.9912,58.8829,58.9715,276098.0
2024-04-09 12:40:00,59.95,59.97,59.87,59.89,203098.0,58.9912,59.0109,58.9125,58.9321,203098.0
2024-04-09 12:45:00,59.89,59.93,59.77,59.84,358918.0,58.9321,58.9715,58.8141,58.8829,358918.0
2024-04-09 12:50:00,59.83,59.88,59.5,59.53,530915.0,58.8731,58.9223,58.5484,58.5779,530915.0
2024-04-09 12:55:00,59.53,59.67,59.5,59.58,418145.0,58.5779,58.7157,58.5484,58.6271,418145.0
2024-04-09 13:00:00,59.58,59.74,59.47,59.72,616960.0,58.6271,58.7845,58.5189,58.7649,616960.0
2024-04-09 13:05:00,59.74,59.85,59.7,59.82,391855.0,58.7845,58.8928,58.7452,58.8633,391855.0
2024-04-09 13:10:00,59.83,59.87,59.69,59.74,238702.0,58.8731,58.9125,58.7353,58.7845,238702.0
2024-04-09 13:15:00,59.74,59.76,59.62,59.71,185797.0,58.7845,58.8042,58.6665,58.755,185797.0
2024-04-09 13:20:00,59.72,59.89,59.66,59.74,284730.0,58.7649,58.9321,58.7058,58.7845,284730.0
2024-04-09 13:25:00,59.73,59.77,59.63,59.7,257638.0,58.7747,58.8141,58.6763,58.7452,257638.0
2024-04-09 13:30:00,59.69,59.8,59.62,59.65,226219.0,58.7353,58.8436,58.6665,58.696,226219.0
2024-04-09 13:35:00,59.66,59.81,59.64,59.81,173557.0,58.7058,58.8534,58.6861,58.8534,173557.0
2024-04-09 13:40:00,59.82,59.87,59.56,59.63,373025.0,58.8633,58.9125,58.6074,58.6763,373025.0
2024-04-09 13:45:00,59.65,59.66,59.5,59.55,255611.0,58.696,58.7058,58.5484,58.5976,255611.0
2024-04-09 13:50:00,59.55,59.69,59.53,59.63,207789.0,58.5976,58.7353,58.5779,58.6763,207789.0
2024-04-09 13:55:00,59.64,59.65,59.47,59.5,214699.0,58.6861,58.696,58.5189,58.5484,214699.0
2024-04-09 14:00:00,59.49,59.52,59.32,59.49,473099.0,58.5385,58.5681,58.3713,58.5385,473099.0
2024-04-09 14:05:00,59.5,59.66,59.46,59.62,339760.0,58.5484,58.7058,58.509,58.6665,339760.0
2024-04-09 14:10:00,59.63,59.67,59.53,59.59,277248.0,58.6763,58.7157,58.5779,58.6369,277248.0
2024-04-09 14:15:00,59.59,59.72,59.54,59.68,251357.0,58.6369,58.7649,58.5877,58.7255,251357.0
2024-04-09 14:20:00,59.68,59.77,59.54,59.58,277570.0,58.7255,58.8141,58.5877,58.6271,277570.0
2024-04-09 14:25:00,59.58,59.67,59.49,59.54,262037.0,58.6271,58.7157,58.5385,58.5877,262037.0
2024-04-09 14:30:00,59.54,59.55,59.42,59.47,296798.0,58.5877,58.5976,58.4697,58.5189,296798.0
2024-04-09 14:35:00,59.48,59.61,59.41,59.45,409388.0,58.5287,58.6566,58.4598,58.4992,409388.0
2024-04-09 14:40:00,59.44,59.56,59.39,59.48,315618.0,58.4893,58.6074,58.4401,58.5287,315618.0
2024-04-09 14:45:00,59.48,59.54,59.39,59.4,267195.0,58.5287,58.5877,58.4401,58.45,267195.0
2024-04-09 14:50:00,59.41,59.59,59.34,59.51,445400.0,58.4598,58.6369,58.3909,58.5582,445400.0
2024-04-09 14:55:00,59.5,59.54,59.43,59.46,324643.0,58.5484,58.5877,58.4795,58.509,324643.0
2024-04-09 15:00:00,59.45,59.46,59.22,59.33,431755.0,58.4992,58.509,58.2729,58.3811,431755.0
2024-04-09 15:05:00,59.33,59.38,59.11,59.2,509900.0,58.3811,58.4303,58.1646,58.2532,509900.0
2024-04-09 15:10:00,59.19,59.31,59.1,59.26,582559.0,58.2433,58.3614,58.1548,58.3122,582559.0
2024-04-09 15:15:00,59.25,59.49,59.23,59.48,493405.0,58.3024,58.5385,58.2827,58.5287,493405.0
2024-04-09 15:20:00,59.48,59.74,59.46,59.72,701175.0,58.5287,58.7845,58.509,58.7649,701175.0
2024-04-09 15:25:00,59.71,60.23,59.69,60.19,1280138.0,58.755,59.2667,58.7353,59.2273,1280138.0
2024-04-09 15:30:00,60.19,60.42,60.11,60.23,1524669.0,59.2273,59.4537,59.1486,59.2667,1524669.0
2024-04-09 15:35:00,60.24,60.31,59.98,59.98,897962.0,59.2765,59.3454,59.0207,59.0207,897962.0
2024-04-09 15:40:00,59.99,60.12,59.82,60.08,897713.0,59.0305,59.1585,58.8633,59.1191,897713.0
2024-04-09 15:45:00,60.09,60.12,59.95,60.05,541787.0,59.1289,59.1585,58.9912,59.0896,541787.0
2024-04-09 15:50:00,60.05,60.12,59.93,60.12,751909.0,59.0896,59.1585,58.9715,59.1585,751909.0
2024-04-09 15:55:00,60.12,60.56,60.11,60.54,1973822.0,59.1585,59.5914,59.1486,59.5717,1973822.0
2024-04-10 09:30:00,58.36,58.64,58.16,58.5,3907039.0,57.4266,57.7021,57.2298,57.5644,3907039.0
2024-04-10 09:35:00,58.5,58.86,58.47,58.8,2850451.0,57.5644,57.9186,57.5348,57.8596,2850451.0
2024-04-10 09:40:00,58.8,58.93,58.5,58.87,2428359.0,57.8596,57.9875,57.5644,57.9285,2428359.0
2024-04-10 09:45:00,58.87,58.88,58.06,58.23,4041502.0,57.9285,57.9383,57.1314,57.2987,4041502.0
2024-04-10 09:50:00,58.24,58.96,58.2,58.89,2416190.0,57.3085,58.017,57.2692,57.9481,2416190.0
2024-04-10 09:55:00,58.89,59.04,58.67,58.75,1738465.0,57.9481,58.0957,57.7317,57.8104,1738465.0
2024-04-10 10:00:00,58.76,58.88,58.44,58.54,1486467.0,57.8202,57.9383,57.5053,57.6037,1486467.0
2024-04-10 10:05:00,58.54,58.99,58.44,58.89,1474617.0,57.6037,58.0465,57.5053,57.9481,1474617.0
2024-04-10 10:10:00,58.88,58.89,58.55,58.65,1049475.0,57.9383,57.9481,57.6136,57.712,1049475.0
2024-04-10 10:15:00,58.66,59.05,58.47,58.92,1755607.0,57.7218,58.1056,57.5348,57.9777,1755607.0
2024-04-10 10:20:00,58.92,58.92,58.63,58.72,1132202.0,57.9777,57.9777,57.6923,57.7809,1132202.0
2024-04-10 10:25:00,58.73,58.92,58.64,58.73,1184500.0,57.7907,57.9777,57.7021,57.7907,1184500.0
2024-04-10 10:30:00,58.74,59.11,58.68,58.91,1361665.0,57.8005,58.1646,57.7415,57.9678,1361665.0
2024-04-10 10:35:00,58.91,59.28,58.83,59.17,1481095.0,57.9678,58.3319,57.8891,58.2237,1481095.0
2024-04-10 10:40:00,59.17,59.18,58.91,58.93,850396.0,58.2237,58.2335,57.9678,57.9875,850396.0
2024-04-10 10:45:00,58.93,59.02,58.72,58.83,1038230.0,57.9875,58.0761,57.7809,57.8891,1038230.0
2024-04-10 10:50:00,58.83,58.9,58.47,58.49,1095953.0,57.8891,57.958,57.5348,57.5545,1095953.0
2024-04-10 10:55:00,58.5,58.57,58.32,58.54,1202764.0,57.5644,57.6333,57.3872,57.6037,1202764.0
2024-04-10 11:00:00,58.55,58.59,58.4,58.42,752582.0,57.6136,57.6529,57.466,57.4856,752582.0
2024-04-10 11:05:00,58.43,58.64,58.36,58.46,818010.0,57.4955,57.7021,57.4266,57.525,818010.0
2024-04-10 11:10:00,58.46,58.5,58.26,58.46,935203.0,57.525,57.5644,57.3282,57.525,935203.0
2024-04-10 11:15:00,58.46,58.52,58.33,58.37,396981.0,57.525,57.5841,57.3971,57.4364,396981.0
2024-04-10 11:20:00,58.37,58.59,58.37,58.5,503447.0,57.4364,57.6529,57.4364,57.5644,503447.0
2024-04-10 11:25:00,58.5,58.77,58.48,58.77,859307.0,57.5644,57.8301,57.5447,57.8301,859307.0
2024-04-10 11:30:00,58.78,58.79,58.45,58.58,650883.0,57.8399,57.8497,57.5152,57.6431,650883.0
2024-04-10 11:35:00,58.58,58.61,58.35,58.39,553166.0,57.6431,57.6726,57.4168,57.4561,553166.0
2024-04-10 11:40:00,58.39,58.44,58.22,58.28,689055.0,57.4561,57.5053,57.2888,57.3479,689055.0
2024-04-10 11:45:00,58.29,58.43,58.22,58.32,571354.0,57.3577,57.4955,57.2888,57.3872,571354.0
2024-04-10 11:50:00,58.32,58.43,58.29,58.42,395123.0,57.3872,57.4955,57.3577,57.4856,395123.0
2024-04-10 11:55:00,58.4,58.44,58.33,58.41,289037.0,57.466,57.5053,57.3971,57.4758,289037.0
2024-04-10 12:00:00,58.41,58.61,58.35,58.57,520681.0,57.4758,57.6726,57.4168,57.6333,520681.0
2024-04-10 12:05:00,58.58,58.64,58.4,58.42,344137.0,57.6431,57.7021,57.466,57.4856,344137.0
2024-04-10 12:10:00,58.43,58.46,58.24,58.27,484717.0,57.4955,57.525,57.3085,57.338,484717.0
2024-04-10 12:15:00,58.27,58.38,58.27,58.3,429483.0,57.338,57.4463,57.338,57.3676,429483.0
2024-04-10 12:20:00,58.31,58.39,58.25,58.39,419506.0,57.3774,57.4561,57.3184,57.4561,419506.0
2024-04-10 12:25:00,58.38,58.53,58.37,58.48,454470.0,57.4463,57.5939,57.4364,57.5447,454470.0
2024-04-10 12:30:00,58.48,58.57,58.44,58.55,347699.0,57.5447,57.6333,57.5053,57.6136,347699.0
2024-04-10 12:35:00,58.56,58.7,58.56,58.6,648122.0,57.6234,57.7612,57.6234,57.6628,648122.0
2024-04-10 12:40:00,58.59,58.62,58.49,58.49,357731.0,57.6529,57.6825,57.5545,57.5545,357731.0
2024-04-10 12:45:00,58.49,58.63,58.45,58.61,472621.0,57.5545,57.6923,57.5152,57.6726,472621.0
2024-04-10 12:50:00,58.62,58.79,58.55,58.78,802725.0,57.6825,57.8497,57.6136,57.8399,802725.0
2024-04-10 12:55:00,58.77,58.97,58.75,58.88,1038649.0,57.8301,58.0269,57.8104,57.9383,1038649.0
2024-04-10 13:00:00,58.88,58.98,58.3,58.39,2128747.0,57.9383,58.0367,57.3676,57.4561,2128747.0
2024-04-10 13:05:00,58.4,58.42,58.15,58.18,1266322.0,57.466,57.4856,57.22,57.2495,1266322.0
2024-04-10 13:10:00,58.18,58.44,58.13,58.4,1182994.0,57.2495,57.5053,57.2003,57.466,1182994.0
2024-04-10 13:15:00,58.39,58.7,58.29,58.67,1064301.0,57.4561,57.7612,57.3577,57.7317,1064301.0
2024-04-10 13:20:00,58.66,59.16,58.6,59.09,2228636.0,57.7218,58.2138,57.6628,58.1449,2228636.0
2024-04-10 13:25:00,59.08,59.19,58.67,58.71,1623426.0,58.1351,58.2433,57.7317,57.771,1623426.0
2024-04-10 13:30:00,58.69,58.87,58.26,58.47,2556581.0,57.7513,57.9285,57.3282,57.5348,2556581.0
2024-04-10 13:35:00,58.47,58.55,58.14,58.21,1352039.0,57.5348,57.6136,57.2101,57.279,1352039.0
2024-04-10 13:40:00,58.21,58.45,58.11,58.23,1176756.0,57.279,57.5152,57.1806,57.2987,1176756.0
2024-04-10 13:45:00,58.23,58.49,58.2,58.47,642628.0,57.2987,57.5545,57.2692,57.5348,642628.0
2024-04-10 13:50:00,58.46,58.54,58.27,58.46,798883.0,57.525,57.6037,57.338,57.525,798883.0
2024-04-10 13:55:00,58.45,59.03,58.39,58.62,2026473.0,57.5152,58.0859,57.4561,57.6825,2026473.0
2024-04-10 14:00:00,58.62,58.9,58.36,58.82,1543096.0,57.6825,57.958,57.4266,57.8793,1543096.0
2024-04-10 14:05:00,58.82,58.82,58.48,58.7,836924.0,57.8793,57.8793,57.5447,57.7612,836924.0
2024-04-10 14:10:00,58.69,58.84,58.58,58.8,660149.0,57.7513,57.8989,57.6431,57.8596,660149.0
2024-04-10 14:15:00,58.8,58.92,58.46,58.57,754633.0,57.8596,57.9777,57.525,57.6333,754633.0
2024-04-10 14:20:00,58.55,58.77,58.33,58.41,1156496.0,57.6136,57.8301,57.3971,57.4758,1156496.0
2024-04-10 14:25:00,58.41,58.61,58.35,58.39,650915.0,57.4758,57.6726,57.4168,57.4561,650915.0
2024-04-10 14:30:00,58.39,58.52,58.31,58.43,528354.0,57.4561,57.5841,57.3774,57.4955,528354.0
2024-04-10 14:35:00,58.43,58.7,58.39,58.67,479828.0,57.4955,57.7612,57.4561,57.7317,479828.0
2024-04-10 14:40:00,58.67,58.74,58.56,58.67,568926.0,57.7317,57.8005,57.6234,57.7317,568926.0
2024-04-10 14:45:00,58.67,58.77,58.62,58.73,457445.0,57.7317,57.8301,57.6825,57.7907,457445.0
2024-04-10 14:50:00,58.72,58.82,58.47,58.56,910480.0,57.7809,57.8793,57.5348,57.6234,910480.0
2024-04-10 14:55:00,58.56,58.56,58.22,58.26,809212.0,57.6234,57.6234,57.2888,57.3282,809212.0
2024-04-10 15:00:00,58.26,58.48,58.19,58.2,838155.0,57.3282,57.5447,57.2593,57.2692,838155.0
2024-04-10 15:05:00,58.2,58.45,58.16,58.43,480767.0,57.2692,57.5152,57.2298,57.4955,480767.0
2024-04-10 15:10:00,58.44,58.77,58.42,58.76,1006868.0,57.5053,57.8301,57.4856,57.8202,1006868.0
2024-04-10 15:15:00,58.76,58.91,58.66,58.83,1324781.0,57.8202,57.9678,57.7218,57.8891,1324781.0
2024-04-10 15:20:00,58.84,59.01,58.77,58.97,1153740.0,57.8989,58.0662,57.8301,58.0269,1153740.0
2024-04-10 15:25:00,58.97,59.15,58.75,58.78,1236825.0,58.0269,58.204,57.8104,57.8399,1236825.0
2024-04-10 15:30:00,58.78,58.82,58.47,58.59,850819.0,57.8399,57.8793,57.5348,57.6529,850819.0
2024-04-10 15:35:00,58.58,58.7,58.55,58.57,550209.0,57.6431,57.7612,57.6136,57.6333,550209.0
2024-04-10 15:40:00,58.57,59.06,58.57,59.01,862423.0,57.6333,58.1154,57.6333,58.0662,862423.0
2024-04-10 15:45:00,59.0,59.2,58.94,59.05,1109246.0,58.0564,58.2532,57.9973,58.1056,1109246.0
2024-04-10 15:50:00,59.06,59.11,58.88,59.02,1172866.0,58.1154,58.1646,57.9383,58.0761,1172866.0
2024-04-10 15:55:00,59.02,59.13,58.83,58.87,1381056.0,58.0761,58.1843,57.8891,57.9285,1381056.0
2024-04-11 09:30:00,59.62,59.72,59.24,59.63,2330220.0,58.6665,58.7649,58.2925,58.6763,2330220.0
2024-04-11 09:35:00,59.64,59.69,59.32,59.37,1509992.0,58.6861,58.7353,58.3713,58.4205,1509992.0
2024-04-11 09:40:00,59.37,59.6,59.2,59.34,1701411.0,58.4205,58.6468,58.2532,58.3909,1701411.0
2024-04-11 09:45:00,59.34,59.59,59.32,59.49,1401084.0,58.3909,58.6369,58.3713,58.5385,1401084.0
2024-04-11 09:50:00,59.49,59.68,59.41,59.54,1115920.0,58.5385,58.7255,58.4598,58.5877,1115920.0
2024-04-11 09:55:00,59.55,59.68,59.43,59.57,788999.0,58.5976,58.7255,58.4795,58.6173,788999.0
2024-04-11 10:00:00,59.57,59.6,59.22,59.41,1319899.0,58.6173,58.6468,58.2729,58.4598,1319899.0
2024-04-11 10:05:00,59.41,59.46,59.15,59.28,1138184.0,58.4598,58.509,58.204,58.3319,1138184.0
2024-04-11 10:10:00,59.28,59.36,59.01,59.1,1100751.0,58.3319,58.4106,58.0662,58.1548,1100751.0
2024-04-11 10:15:00,59.09,59.1,58.68,58.83,1496642.0,58.1449,58.1548,57.7415,57.8891,1496642.0
2024-04-11 10:20:00,58.82,59.13,58.79,59.09,983398.0,57.8793,58.1843,57.8497,58.1449,983398.0
2024-04-11 10:25:00,59.1,59.13,58.93,59.07,900010.0,58.1548,58.1843,57.9875,58.1253,900010.0
2024-04-11 10:30:00,59.07,59.39,59.0,59.13,1315206.0,58.1253,58.4401,58.0564,58.1843,1315206.0
2024-04-11 10:35:00,59.14,59.39,59.11,59.37,787767.0,58.1941,58.4401,58.1646,58.4205,787767.0
2024-04-11 10:40:00,59.37,59.46,59.31,59.39,778727.0,58.4205,58.509,58.3614,58.4401,778727.0
2024-04-11 10:45:00,59.4,59.61,59.4,59.48,1220100.0,58.45,58.6566,58.45,58.5287,1220100.0
2024-04-11 10:50:00,59.48,59.55,59.4,59.46,538137.0,58.5287,58.5976,58.45,58.509,538137.0
2024-04-11 10:55:00,59.47,59.53,59.29,59.34,498439.0,58.5189,58.5779,58.3417,58.3909,498439.0
2024-04-11 11:00:00,59.35,59.68,59.33,59.61,1131718.0,58.4008,58.7255,58.3811,58.6566,1131718.0
2024-04-11 11:05:00,59.6,59.63,59.34,59.38,700082.0,58.6468,58.6763,58.3909,58.4303,700082.0
2024-04-11 11:10:00,59.39,59.56,59.38,59.48,455732.0,58.4401,58.6074,58.4303,58.5287,455732.0
2024-04-11 11:15:00,59.48,59.7,59.47,59.53,503263.0,58.5287,58.7452,58.5189,58.5779,503263.0
2024-04-11 11:20:00,59.54,59.72,59.53,59.55,438548.0,58.5877,58.7649,58.5779,58.5976,438548.0
2024-04-11 11:25:00,59.55,59.6,59.4,59.42,545817.0,58.5976,58.6468,58.45,58.4697,545817.0
2024-04-11 11:30:00,59.43,59.59,59.39,59.52,467845.0,58.4795,58.6369,58.4401,58.5681,467845.0
2024-04-11 11:35:00,59.51,59.67,59.48,59.64,508522.0,58.5582,58.7157,58.5287,58.6861,508522.0
2024-04-11 11:40:00,59.64,59.83,59.53,59.54,1087183.0,58.6861,58.8731,58.5779,58.5877,1087183.0
2024-04-11 11:45:00,59.54,59.73,59.53,59.65,472849.0,58.5877,58.7747,58.5779,58.696,472849.0
2024-04-11 11:50:00,59.65,59.76,59.62,59.73,479897.0,58.696,58.8042,58.6665,58.7747,479897.0
2024-04-11 11:55:00,59.75,60.16,59.72,60.11,1421705.0,58.7944,59.1978,58.7649,59.1486,1421705.0
2024-04-11 12:00:00,60.11,60.19,59.96,60.06,921480.0,59.1486,59.2273,59.001,59.0994,921480.0
2024-04-11 12:05:00,60.06,60.09,59.93,59.95,476286.0,59.0994,59.1289,58.9715,58.9912,476286.0
2024-04-11 12:10:00,59.95,60.03,59.93,60.02,409822.0,58.9912,59.0699,58.9715,59.0601,409822.0
2024-04-11 12:15:00,60.01,60.06,59.92,60.06,353613.0,59.0502,59.0994,58.9617,59.0994,353613.0
2024-04-11 12:20:00,60.05,60.15,59.94,60.14,511226.0,59.0896,59.188,58.9813,59.1781,511226.0
2024-04-11 12:25:00,60.14,60.15,59.87,59.88,687454.0,59.1781,59.188,58.9125,58.9223,687454.0
2024-04-11 12:30:00,59.89,60.01,59.82,59.99,496870.0,58.9321,59.0502,58.8633,59.0305,496870.0
2024-04-11 12:35:00,60.0,60.05,59.91,59.98,388425.0,59.0404,59.0896,58.9518,59.0207,388425.0
2024-04-11 12:40:00,59.99,60.08,59.92,60.01,310802.0,59.0305,59.1191,58.9617,59.0502,310802.0
2024-04-11 12:45:00,60.01,60.14,59.99,60.14,300663.0,59.0502,59.1781,59.0305,59.1781,300663.0
2024-04-11 12:50:00,60.14,60.16,60.08,60.1,314380.0,59.1781,59.1978,59.1191,59.1388,314380.0
2024-04-11 12:55:00,60.1,60.12,59.99,60.02,366742.0,59.1388,59.1585,59.0305,59.0601,366742.0
2024-04-11 13:00:00,60.02,60.47,59.85,60.4,1467725.0,59.0601,59.5029,58.8928,59.434,1467725.0
2024-04-11 13:05:00,60.4,60.72,60.37,60.64,1519351.0,59.434,59.7489,59.4045,59.6701,1519351.0
2024-04-11 13:10:00,60.65,60.86,60.64,60.83,1023137.0,59.68,59.8866,59.6701,59.8571,1023137.0
2024-04-11 13:15:00,60.83,61.02,60.72,61.0,1085260.0,59.8571,60.0441,59.7489,60.0244,1085260.0
2024-04-11 13:20:00,61.0,61.12,60.88,61.01,1250392.0,60.0244,60.1425,59.9063,60.0342,1250392.0
2024-04-11 13:25:00,61.01,61.14,61.0,61.01,1006759.0,60.0342,60.1621,60.0244,60.0342,1006759.0
2024-04-11 13:30:00,61.02,61.14,61.02,61.04,628646.0,60.0441,60.1621,60.0441,60.0637,628646.0
2024-04-11 13:35:00,61.05,61.07,60.9,60.9,743428.0,60.0736,60.0933,59.926,59.926,743428.0
2024-04-11 13:40:00,60.9,61.22,60.84,61.17,844209.0,59.926,60.2409,59.8669,60.1917,844209.0
2024-04-11 13:45:00,61.18,61.25,61.07,61.2,744782.0,60.2015,60.2704,60.0933,60.2212,744782.0
2024-04-11 13:50:00,61.21,61.32,61.11,61.23,537697.0,60.231,60.3393,60.1326,60.2507,537697.0
2024-04-11 13:55:00,61.23,61.29,61.17,61.24,474905.0,60.2507,60.3097,60.1917,60.2605,474905.0
2024-04-11 14:00:00,61.25,61.43,61.21,61.34,1053198.0,60.2704,60.4475,60.231,60.3589,1053198.0
2024-04-11 14:05:00,61.35,61.7,61.33,61.67,1264396.0,60.3688,60.7132,60.3491,60.6837,1264396.0
2024-04-11 14:10:00,61.68,61.68,61.57,61.64,924535.0,60.6935,60.6935,60.5853,60.6541,924535.0
2024-04-11 14:15:00,61.64,61.73,61.57,61.61,704176.0,60.6541,60.7427,60.5853,60.6246,704176.0
2024-04-11 14:20:00,61.6,61.68,61.57,61.67,384834.0,60.6148,60.6935,60.5853,60.6837,384834.0
2024-04-11 14:25:00,61.67,61.86,61.66,61.83,754047.0,60.6837,60.8706,60.6738,60.8411,754047.0
2024-04-11 14:30:00,61.84,61.92,61.79,61.9,723012.0,60.851,60.9297,60.8018,60.91,723012.0
2024-04-11 14:35:00,61.91,61.96,61.85,61.96,570650.0,60.9198,60.969,60.8608,60.969,570650.0
2024-04-11 14:40:00,61.96,61.98,61.87,61.91,636983.0,60.969,60.9887,60.8805,60.9198,636983.0
2024-04-11 14:45:00,61.91,61.94,61.72,61.79,803806.0,60.9198,60.9494,60.7329,60.8018,803806.0
2024-04-11 14:50:00,61.79,61.83,61.64,61.7,620120.0,60.8018,60.8411,60.6541,60.7132,620120.0
2024-04-11 14:55:00,61.69,61.76,61.65,61.66,423882.0,60.7034,60.7722,60.664,60.6738,423882.0
2024-04-11 15:00:00,61.66,61.79,61.65,61.78,510872.0,60.6738,60.8018,60.664,60.7919,510872.0
2024-04-11 15:05:00,61.77,61.91,61.76,61.84,619877.0,60.7821,60.9198,60.7722,60.851,619877.0
2024-04-11 15:10:00,61.84,61.91,61.79,61.8,398289.0,60.851,60.9198,60.8018,60.8116,398289.0
2024-04-11 15:15:00,61.8,61.86,61.71,61.75,655536.0,60.8116,60.8706,60.723,60.7624,655536.0
2024-04-11 15:20:00,61.75,61.91,61.73,61.88,493435.0,60.7624,60.9198,60.7427,60.8903,493435.0
2024-04-11 15:25:00,61.88,61.95,61.82,61.89,544491.0,60.8903,60.9592,60.8313,60.9002,544491.0
2024-04-11 15:30:00,61.88,61.95,61.83,61.93,528164.0,60.8903,60.9592,60.8411,60.9395,528164.0
2024-04-11 15:35:00,61.93,61.98,61.88,61.97,487218.0,60.9395,60.9887,60.8903,60.9789,487218.0
2024-04-11 15:40:00,61.97,62.04,61.93,62.01,861339.0,60.9789,61.0478,60.9395,61.0182,861339.0
2024-04-11 15:45:00,62.01,62.06,61.93,61.96,700313.0,61.0182,61.0674,60.9395,60.969,700313.0
2024-04-11 15:50:00,61.95,61.95,61.79,61.81,1362828.0,60.9592,60.9592,60.8018,60.8214,1362828.0
2024-04-11 15:55:00,61.81,61.9,61.69,61.71,1358743.0,60.8214,60.91,60.7034,60.723,1358743.0
2024-04-12 09:30:00,59.88,60.19,59.72,59.96,3774504.0,58.9223,59.2273,58.7649,59.001,3774504.0
2024-04-12 09:35:00,59.96,60.08,59.87,59.98,1397825.0,59.001,59.1191,58.9125,59.0207,1397825.0
2024-04-12 09:40:00,59.98,60.12,59.88,60.08,1283869.0,59.0207,59.1585,58.9223,59.1191,1283869.0
2024-04-12 09:45:00,60.09,60.26,60.01,60.04,1690563.0,59.1289,59.2962,59.0502,59.0797,1690563.0
2024-04-12 09:50:00,60.03,60.27,60.02,60.25,1085704.0,59.0699,59.3061,59.0601,59.2864,1085704.0
2024-04-12 09:55:00,60.25,60.35,60.11,60.3,1008240.0,59.2864,59.3848,59.1486,59.3356,1008240.0
2024-04-12 10:00:00,60.31,60.34,59.81,59.93,1846460.0,59.3454,59.3749,58.8534,58.9715,1846460.0
2024-04-12 10:05:00,59.93,60.01,59.58,59.69,1986328.0,58.9715,59.0502,58.6271,58.7353,1986328.0
2024-04-12 10:10:00,59.7,59.9,59.63,59.84,943349.0,58.7452,58.942,58.6763,58.8829,943349.0
2024-04-12 10:15:00,59.83,60.0,59.51,59.92,1414535.0,58.8731,59.0404,58.5582,58.9617,1414535.0
2024-04-12 10:20:00,59.92,60.02,59.84,59.85,731322.0,58.9617,59.0601,58.8829,58.8928,731322.0
2024-04-12 10:25:00,59.85,59.89,59.65,59.67,619101.0,58.8928,58.9321,58.696,58.7157,619101.0
2024-04-12 10:30:00,59.67,59.8,59.49,59.52,988303.0,58.7157,58.8436,58.5385,58.5681,988303.0
2024-04-12 10:35:00,59.53,59.62,59.15,59.26,1551577.0,58.5779,58.6665,58.204,58.3122,1551577.0
2024-04-12 10:40:00,59.25,59.31,59.06,59.21,1117081.0,58.3024,58.3614,58.1154,58.263,1117081.0
2024-04-12 10:45:00,59.21,59.25,59.07,59.11,690640.0,58.263,58.3024,58.1253,58.1646,690640.0
2024-04-12 10:50:00,59.09,59.12,58.91,59.09,1333186.0,58.1449,58.1745,57.9678,58.1449,1333186.0
2024-04-12 10:55:00,59.09,59.17,58.87,58.91,1330139.0,58.1449,58.2237,57.9285,57.9678,1330139.0
2024-04-12 11:00:00,58.92,59.19,58.87,59.14,1247273.0,57.9777,58.2433,57.9285,58.1941,1247273.0
2024-04-12 11:05:00,59.15,59.18,59.02,59.03,802741.0,58.204,58.2335,58.0761,58.0859,802741.0
2024-04-12 11:10:00,59.03,59.16,58.95,59.12,794649.0,58.0859,58.2138,58.0072,58.1745,794649.0
2024-04-12 11:15:00,59.12,59.4,59.08,59.35,1104609.0,58.1745,58.45,58.1351,58.4008,1104609.0
2024-04-12 11:20:00,59.36,59.46,59.23,59.33,872129.0,58.4106,58.509,58.2827,58.3811,872129.0
2024-04-12 11:25:00,59.33,59.57,59.27,59.56,765133.0,58.3811,58.6173,58.3221,58.6074,765133.0
2024-04-12 11:30:00,59.57,59.73,59.48,59.72,842807.0,58.6173,58.7747,58.5287,58.7649,842807.0
2024-04-12 11:35:00,59.72,59.84,59.56,59.59,999882.0,58.7649,58.8829,58.6074,58.6369,999882.0
2024-04-12 11:40:00,59.59,59.64,59.44,59.61,705796.0,58.6369,58.6861,58.4893,58.6566,705796.0
2024-04-12 11:45:00,59.6,59.82,59.54,59.77,836112.0,58.6468,58.8633,58.5877,58.8141,836112.0
2024-04-12 11:50:00,59.77,59.8,59.48,59.54,829564.0,58.8141,58.8436,58.5287,58.5877,829564.0
2024-04-12 11:55:00,59.54,59.6,59.46,59.49,402055.0,58.5877,58.6468,58.509,58.5385,402055.0
2024-04-12 12:00:00,59.49,59.52,59.32,59.41,812203.0,58.5385,58.5681,58.3713,58.4598,812203.0
2024-04-12 12:05:00,59.41,59.6,59.39,59.39,508525.0,58.4598,58.6468,58.4401,58.4401,508525.0
2024-04-12 12:10:00,59.4,59.43,59.22,59.23,947447.0,58.45,58.4795,58.2729,58.2827,947447.0
2024-04-12 12:15:00,59.23,59.31,58.92,58.94,1198278.0,58.2827,58.3614,57.9777,57.9973,1198278.0
2024-04-12 12:20:00,58.95,59.16,58.94,59.11,1056458.0,58.0072,58.2138,57.9973,58.1646,1056458.0
2024-04-12 12:25:00,59.12,59.2,58.93,58.94,867605.0,58.1745,58.2532,57.9875,57.9973,867605.0
2024-04-12 12:30:00,58.95,59.01,58.76,58.86,1281495.0,58.0072,58.0662,57.8202,57.9186,1281495.0
2024-04-12 12:35:00,58.86,58.92,58.51,58.66,1407155.0,57.9186,57.9777,57.5742,57.7218,1407155.0
2024-04-12 12:40:00,58.66,58.69,58.43,58.48,1119474.0,57.7218,57.7513,57.4955,57.5447,1119474.0
2024-04-12 12:45:00,58.48,58.59,58.4,58.41,850051.0,57.5447,57.6529,57.466,57.4758,850051.0
2024-04-12 12:50:00,58.42,58.66,58.41,58.56,954460.0,57.4856,57.7218,57.4758,57.6234,954460.0
2024-04-12 12:55:00,58.55,58.62,58.5,58.51,617456.0,57.6136,57.6825,57.5644,57.5742,617456.0
2024-04-12 13:00:00,58.51,58.59,58.34,58.47,749784.0,57.5742,57.6529,57.4069,57.5348,749784.0
2024-04-12 13:05:00,58.47,58.6,58.37,58.47,854199.0,57.5348,57.6628,57.4364,57.5348,854199.0
2024-04-12 13:10:00,58.47,58.67,58.46,58.61,753532.0,57.5348,57.7317,57.525,57.6726,753532.0
2024-04-12 13:15:00,58.61,58.82,58.5,58.52,1122771.0,57.6726,57.8793,57.5644,57.5841,1122771.0
2024-04-12 13:20:00,58.52,58.53,58.25,58.26,915369.0,57.5841,57.5939,57.3184,57.3282,915369.0
2024-04-12 13:25:00,58.27,58.35,58.19,58.29,799257.0,57.338,57.4168,57.2593,57.3577,799257.0
2024-04-12 13:30:00,58.3,58.3,58.16,58.23,693862.0,57.3676,57.3676,57.2298,57.2987,693862.0
2024-04-12 13:35:00,58.22,58.33,58.16,58.31,642024.0,57.2888,57.3971,57.2298,57.3774,642024.0
2024-04-12 13:40:00,58.3,58.6,58.29,58.5,1059664.0,57.3676,57.6628,57.3577,57.5644,1059664.0
2024-04-12 13:45:00,58.49,58.83,58.48,58.71,993945.0,57.5545,57.8891,57.5447,57.771,993945.0
2024-04-12 13:50:00,58.72,58.85,58.56,58.59,1011827.0,57.7809,57.9088,57.6234,57.6529,1011827.0
2024-04-12 13:55:00,58.6,58.73,58.51,58.54,562546.0,57.6628,57.7907,57.5742,57.6037,562546.0
2024-04-12 14:00:00,58.52,58.53,58.33,58.5,838550.0,57.5841,57.5939,57.3971,57.5644,838550.0
2024-04-12 14:05:00,58.5,58.79,58.48,58.71,1136630.0,57.5644,57.8497,57.5447,57.771,1136630.0
2024-04-12 14:10:00,58.7,58.8,58.59,58.61,515057.0,57.7612,57.8596,57.6529,57.6726,515057.0
2024-04-12 14:15:00,58.61,58.8,58.57,58.69,521489.0,57.6726,57.8596,57.6333,57.7513,521489.0
2024-04-12 14:20:00,58.69,58.77,58.52,58.54,468443.0,57.7513,57.8301,57.5841,57.6037,468443.0
2024-04-12 14:25:00,58.55,58.63,58.47,58.61,664342.0,57.6136,57.6923,57.5348,57.6726,664342.0
2024-04-12 14:30:00,58.61,58.63,58.38,58.49,581374.0,57.6726,57.6923,57.4463,57.5545,581374.0
2024-04-12 14:35:00,58.48,58.55,58.29,58.35,721847.0,57.5447,57.6136,57.3577,57.4168,721847.0
2024-04-12 14:40:00,58.34,58.58,58.27,58.41,897955.0,57.4069,57.6431,57.338,57.4758,897955.0
2024-04-12 14:45:00,58.42,58.48,58.27,58.32,567046.0,57.4856,57.5447,57.338,57.3872,567046.0
2024-04-12 14:50:00,58.31,58.54,58.3,58.48,537038.0,57.3774,57.6037,57.3676,57.5447,537038.0
2024-04-12 14:55:00,58.48,58.5,58.23,58.25,697987.0,57.5447,57.5644,57.2987,57.3184,697987.0
2024-04-12 15:00:00,58.26,58.43,58.12,58.38,1092328.0,57.3282,57.4955,57.1904,57.4463,1092328.0
2024-04-12 15:05:00,58.38,58.46,58.24,58.31,814698.0,57.4463,57.525,57.3085,57.3774,814698.0
2024-04-12 15:10:00,58.32,58.4,58.21,58.22,486293.0,57.3872,57.466,57.279,57.2888,486293.0
2024-04-12 15:15:00,58.22,58.36,58.13,58.26,832295.0,57.2888,57.4266,57.2003,57.3282,832295.0
2024-04-12 15:20:00,58.25,58.43,58.23,58.39,700106.0,57.3184,57.4955,57.2987,57.4561,700106.0
2024-04-12 15:25:00,58.39,58.47,58.28,58.3,634207.0,57.4561,57.5348,57.3479,57.3676,634207.0
2024-04-12 15:30:00,58.3,58.54,58.3,58.45,684496.0,57.3676,57.6037,57.3676,57.5152,684496.0
2024-04-12 15:35:00,58.46,58.5,58.26,58.28,693287.0,57.525,57.5644,57.3282,57.3479,693287.0
2024-04-12 15:40:00,58.28,58.7,58.27,58.7,1150032.0,57.3479,57.7612,57.338,57.7612,1150032.0
2024-04-12 15:45:00,58.7,58.84,58.68,58.81,1173184.0,57.7612,57.8989,57.7415,57.8694,1173184.0
2024-04-12 15:50:00,58.81,58.88,58.46,58.61,1622989.0,57.8694,57.9383,57.525,57.6726,1622989.0
2024-04-12 15:55:00,58.61,58.73,58.53,58.72,1624542.0,57.6726,57.7907,57.5939,57.7809,1624542.0
2024-04-15 09:30:00,60.19,60.23,59.54,59.56,2727489.0,59.2273,59.2667,58.5877,58.6074,2727489.0
2024-04-15 09:35:00,59.56,59.8,59.47,59.76,1384405.0,58.6074,58.8436,58.5189,58.8042,1384405.0
2024-04-15 09:40:00,59.78,59.99,59.77,59.93,1364841.0,58.8239,59.0305,58.8141,58.9715,1364841.0
2024-04-15 09:45:00,59.94,60.01,59.63,59.86,1306290.0,58.9813,59.0502,58.6763,58.9026,1306290.0
2024-04-15 09:50:00,59.86,60.1,59.83,60.05,989839.0,58.9026,59.1388,58.8731,59.0896,989839.0
2024-04-15 09:55:00,60.06,60.08,59.8,59.91,719508.0,59.0994,59.1191,58.8436,58.9518,719508.0
2024-04-15 10:00:00,59.91,60.11,59.78,59.82,1247963.0,58.9518,59.1486,58.8239,58.8633,1247963.0
2024-04-15 10:05:00,59.83,59.91,59.28,59.29,1434392.0,58.8731,58.9518,58.3319,58.3417,1434392.0
2024-04-15 10:10:00,59.29,59.33,58.81,59.18,2301424.0,58.3417,58.3811,57.8694,58.2335,2301424.0
2024-04-15 10:15:00,59.2,59.48,59.13,59.34,1279687.0,58.2532,58.5287,58.1843,58.3909,1279687.0
2024-04-15 10:20:00,59.34,59.35,58.97,59.15,1302035.0,58.3909,58.4008,58.0269,58.204,1302035.0
2024-04-15 10:25:00,59.14,59.22,59.0,59.18,1033885.0,58.1941,58.2729,58.0564,58.2335,1033885.0
2024-04-15 10:30:00,59.18,59.37,59.07,59.09,960880.0,58.2335,58.4205,58.1253,58.1449,960880.0
2024-04-15 10:35:00,59.08,59.24,58.78,58.92,1247809.0,58.1351,58.2925,57.8399,57.9777,1247809.0
2024-04-15 10:40:00,58.93,59.13,58.83,59.01,1192659.0,57.9875,58.1843,57.8891,58.0662,1192659.0
2024-04-15 10:45:00,59.0,59.11,58.8,59.05,1099068.0,58.0564,58.1646,57.8596,58.1056,1099068.0
2024-04-15 10:50:00,59.06,59.08,58.7,58.71,896575.0,58.1154,58.1351,57.7612,57.771,896575.0
2024-04-15 10:55:00,58.71,58.86,58.62,58.63,724876.0,57.771,57.9186,57.6825,57.6923,724876.0
2024-04-15 11:00:00,58.63,58.87,58.54,58.8,1071160.0,57.6923,57.9285,57.6037,57.8596,1071160.0
2024-04-15 11:05:00,58.8,58.87,58.64,58.67,686624.0,57.8596,57.9285,57.7021,57.7317,686624.0
2024-04-15 11:10:00,58.68,58.88,58.67,58.71,601229.0,57.7415,57.9383,57.7317,57.771,601229.0
2024-04-15 11:15:00,58.72,58.74,58.53,58.67,723426.0,57.7809,57.8005,57.5939,57.7317,723426.0
2024-04-15 11:20:00,58.67,58.7,58.5,58.64,556587.0,57.7317,57.7612,57.5644,57.7021,556587.0
2024-04-15 11:25:00,58.64,58.86,58.61,58.86,604013.0,57.7021,57.9186,57.6726,57.9186,604013.0
2024-04-15 11:30:00,58.85,58.99,58.79,58.98,846457.0,57.9088,58.0465,57.8497,58.0367,846457.0
2024-04-15 11:35:00,58.98,59.11,58.86,58.97,976307.0,58.0367,58.1646,57.9186,58.0269,976307.0
2024-04-15 11:40:00,58.98,59.04,58.73,58.78,696971.0,58.0367,58.0957,57.7907,57.8399,696971.0
2024-04-15 11:45:00,58.78,58.92,58.71,58.75,600018.0,57.8399,57.9777,57.771,57.8104,600018.0
2024-04-15 11:50:00,58.74,59.1,58.71,59.1,676605.0,57.8005,58.1548,57.771,58.1548,676605.0
2024-04-15 11:55:00,59.1,59.13,58.97,59.01,513293.0,58.1548,58.1843,58.0269,58.0662,513293.0
2024-04-15 12:00:00,59.01,59.15,58.95,59.12,439602.0,58.0662,58.204,58.0072,58.1745,439602.0
2024-04-15 12:05:00,59.12,59.14,58.96,59.11,630300.0,58.1745,58.1941,58.017,58.1646,630300.0
2024-04-15 12:10:00,59.12,59.17,59.0,59.05,376734.0,58.1745,58.2237,58.0564,58.1056,376734.0
2024-04-15 12:15:00,59.04,59.05,58.68,58.7,660050.0,58.0957,58.1056,57.7415,57.7612,660050.0
2024-04-15 12:20:00,58.71,58.8,58.25,58.28,1198044.0,57.771,57.8596,57.3184,57.3479,1198044.0
2024-04-15 12:25:00,58.28,58.36,58.19,58.28,923879.0,57.3479,57.4266,57.2593,57.3479,923879.0
2024-04-15 12:30:00,58.28,58.29,57.99,58.09,1267689.0,57.3479,57.3577,57.0625,57.1609,1267689.0
2024-04-15 12:35:00,58.08,58.13,57.84,57.91,1006830.0,57.1511,57.2003,56.9149,56.9838,1006830.0
2024-04-15 12:40:00,57.92,58.07,57.8,57.86,829386.0,56.9936,57.1412,56.8756,56.9346,829386.0
2024-04-15 12:45:00,57.86,58.02,57.78,57.93,708313.0,56.9346,57.092,56.8559,57.0035,708313.0
2024-04-15 12:50:00,57.93,58.03,57.86,58.0,527076.0,57.0035,57.1019,56.9346,57.0724,527076.0
2024-04-15 12:55:00,58.0,58.06,57.9,58.04,482187.0,57.0724,57.1314,56.974,57.1117,482187.0
2024-04-15 13:00:00,58.04,58.13,57.89,58.05,510710.0,57.1117,57.2003,56.9641,57.1216,510710.0
2024-04-15 13:05:00,58.04,58.25,58.02,58.19,698954.0,57.1117,57.3184,57.092,57.2593,698954.0
2024-04-15 13:10:00,58.19,58.2,57.9,57.93,755970.0,57.2593,57.2692,56.974,57.0035,755970.0
2024-04-15 13:15:00,57.94,57.97,57.44,57.47,1457833.0,57.0133,57.0428,56.5213,56.5508,1457833.0
2024-04-15 13:20:00,57.47,57.49,57.07,57.1,1610681.0,56.5508,56.5705,56.1572,56.1868,1610681.0
2024-04-15 13:25:00,57.1,57.17,56.44,56.49,2861768.0,56.1868,56.2556,55.5373,55.5865,2861768.0
2024-04-15 13:30:00,56.49,56.51,56.0,56.29,3406780.0,55.5865,55.6062,55.1044,55.3897,3406780.0
2024-04-15 13:35:00,56.28,56.48,56.01,56.04,1827726.0,55.3799,55.5767,55.1142,55.1437,1827726.0
2024-04-15 13:40:00,56.04,56.31,55.87,56.08,1780623.0,55.1437,55.4094,54.9764,55.1831,1780623.0
2024-04-15 13:45:00,56.07,56.23,55.9,55.97,1019439.0,55.1732,55.3307,55.006,55.0748,1019439.0
2024-04-15 13:50:00,55.97,56.66,55.78,56.14,6587681.0,55.0748,55.7538,54.8879,55.2421,6587681.0
2024-04-15 13:55:00,56.13,56.34,56.04,56.23,1191560.0,55.2323,55.4389,55.1437,55.3307,1191560.0
2024-04-15 14:00:00,56.23,56.25,55.92,56.07,957583.0,55.3307,55.3504,55.0256,55.1732,957583.0
2024-04-15 14:05:00,56.08,56.2,55.94,56.04,818489.0,55.1831,55.3012,55.0453,55.1437,818489.0
2024-04-15 14:10:00,56.03,56.04,55.73,55.9,1607051.0,55.1339,55.1437,54.8387,55.006,1607051.0
2024-04-15 14:15:00,55.88,55.98,55.78,55.94,986758.0,54.9863,55.0847,54.8879,55.0453,986758.0
2024-04-15 14:20:00,55.93,56.04,55.73,55.81,840485.0,55.0355,55.1437,54.8387,54.9174,840485.0
2024-04-15 14:25:00,55.82,56.15,55.81,55.94,814107.0,54.9272,55.252,54.9174,55.0453,814107.0
2024-04-15 14:30:00,55.93,56.28,55.87,56.21,1137749.0,55.0355,55.3799,54.9764,55.311,1137749.0
2024-04-15 14:35:00,56.2,56.38,56.05,56.1,1418349.0,55.3012,55.4783,55.1536,55.2028,1418349.0
2024-04-15 14:40:00,56.11,56.25,55.99,56.02,685955.0,55.2126,55.3504,55.0945,55.124,685955.0
2024-04-15 14:45:00,56.02,56.08,55.88,55.9,652182.0,55.124,55.1831,54.9863,55.006,652182.0
2024-04-15 14:50:00,55.91,55.95,55.69,55.73,958906.0,55.0158,55.0552,54.7993,54.8387,958906.0
2024-04-15 14:55:00,55.75,56.05,55.73,55.88,751047.0,54.8584,55.1536,54.8387,54.9863,751047.0
2024-04-15 15:00:00,55.88,55.94,55.64,55.65,1045400.0,54.9863,55.0453,54.7501,54.76,1045400.0
2024-04-15 15:05:00,55.66,55.79,55.58,55.78,917822.0,54.7698,54.8977,54.6911,54.8879,917822.0
2024-04-15 15:10:00,55.79,55.83,55.66,55.67,604964.0,54.8977,54.9371,54.7698,54.7796,604964.0
2024-04-15 15:15:00,55.68,55.79,55.44,55.46,1325002.0,54.7895,54.8977,54.5533,54.573,1325002.0
2024-04-15 15:20:00,55.47,55.92,55.46,55.8,1174022.0,54.5828,55.0256,54.573,54.9076,1174022.0
2024-04-15 15:25:00,55.8,55.86,55.59,55.61,664619.0,54.9076,54.9666,54.7009,54.7206,664619.0
2024-04-15 15:30:00,55.61,55.91,55.57,55.8,1255422.0,54.7206,55.0158,54.6812,54.9076,1255422.0
2024-04-15 15:35:00,55.81,55.94,55.71,55.91,800540.0,54.9174,55.0453,54.819,55.0158,800540.0
2024-04-15 15:40:00,55.9,55.92,55.7,55.72,905756.0,55.006,55.0256,54.8092,54.8288,905756.0
2024-04-15 15:45:00,55.72,56.05,55.67,56.03,1751105.0,54.8288,55.1536,54.7796,55.1339,1751105.0
2024-04-15 15:50:00,56.01,56.02,55.79,55.88,1622456.0,55.1142,55.124,54.8977,54.9863,1622456.0
2024-04-15 15:55:00,55.88,55.98,55.71,55.75,1680062.0,54.9863,55.0847,54.819,54.8584,1680062.0
2024-04-16 09:30:00,55.69,55.84,55.5,55.82,2051130.0,54.7993,54.9469,54.6124,54.9272,2051130.0
2024-04-16 09:35:00,55.81,55.87,55.38,55.63,1818867.0,54.9174,54.9764,54.4943,54.7403,1818867.0
2024-04-16 09:40:00,55.64,55.76,55.42,55.54,1282758.0,54.7501,54.8682,54.5336,54.6517,1282758.0
2024-04-16 09:45:00,55.54,55.65,55.26,55.55,1511519.0,54.6517,54.76,54.3762,54.6616,1511519.0
2024-04-16 09:50:00,55.55,55.76,55.54,55.69,1244711.0,54.6616,54.8682,54.6517,54.7993,1244711.0
2024-04-16 09:55:00,55.69,56.1,55.64,55.98,1779724.0,54.7993,55.2028,54.7501,55.0847,1779724.0
2024-04-16 10:00:00,55.97,56.04,55.8,55.95,1000715.0,55.0748,55.1437,54.9076,55.0552,1000715.0
2024-04-16 10:05:00,55.95,56.05,55.68,56.01,922015.0,55.0552,55.1536,54.7895,55.1142,922015.0
2024-04-16 10:10:00,56.01,56.14,55.86,56.13,854769.0,55.1142,55.2421,54.9666,55.2323,854769.0
2024-04-16 10:15:00,56.11,56.29,55.95,56.11,1335311.0,55.2126,55.3897,55.0552,55.2126,1335311.0
2024-04-16 10:20:00,56.12,56.22,55.79,55.86,1026406.0,55.2224,55.3208,54.8977,54.9666,1026406.0
2024-04-16 10:25:00,55.87,55.97,55.59,55.6,1140083.0,54.9764,55.0748,54.7009,54.7108,1140083.0
2024-04-16 10:30:00,55.6,55.79,55.56,55.65,1566654.0,54.7108,54.8977,54.6714,54.76,1566654.0
2024-04-16 10:35:00,55.65,55.73,55.37,55.55,1306029.0,54.76,54.8387,54.4844,54.6616,1306029.0
2024-04-16 10:40:00,55.55,55.69,55.46,55.65,755501.0,54.6616,54.7993,54.573,54.76,755501.0
2024-04-16 10:45:00,55.64,55.84,55.64,55.72,771840.0,54.7501,54.9469,54.7501,54.8288,771840.0
2024-04-16 10:50:00,55.72,55.83,55.58,55.74,716542.0,54.8288,54.9371,54.6911,54.8485,716542.0
2024-04-16 10:55:00,55.75,55.82,55.6,55.64,557879.0,54.8584,54.9272,54.7108,54.7501,557879.0
2024-04-16 11:00:00,55.64,55.83,55.54,55.77,676641.0,54.7501,54.9371,54.6517,54.878,676641.0
2024-04-16 11:05:00,55.77,55.99,55.72,55.91,802598.0,54.878,55.0945,54.8288,55.0158,802598.0
2024-04-16 11:10:00,55.91,55.98,55.77,55.81,639722.0,55.0158,55.0847,54.878,54.9174,639722.0
2024-04-16 11:15:00,55.81,56.0,55.75,55.82,480218.0,54.9174,55.1044,54.8584,54.9272,480218.0
2024-04-16 11:20:00,55.81,56.12,55.77,56.08,543564.0,54.9174,55.2224,54.878,55.1831,543564.0
2024-04-16 11:25:00,56.07,56.17,56.03,56.1,700850.0,55.1732,55.2716,55.1339,55.2028,700850.0
2024-04-16 11:30:00,56.1,56.11,55.86,56.01,522924.0,55.2028,55.2126,54.9666,55.1142,522924.0
2024-04-16 11:35:00,56.01,56.02,55.84,55.85,480840.0,55.1142,55.124,54.9469,54.9568,480840.0
2024-04-16 11:40:00,55.85,56.05,55.84,56.02,370691.0,54.9568,55.1536,54.9469,55.124,370691.0
2024-04-16 11:45:00,56.03,56.1,55.89,56.01,467931.0,55.1339,55.2028,54.9961,55.1142,467931.0
2024-04-16 11:50:00,56.0,56.32,56.0,56.3,694725.0,55.1044,55.4192,55.1044,55.3996,694725.0
2024-04-16 11:55:00,56.3,56.33,55.86,55.9,892712.0,55.3996,55.4291,54.9666,55.006,892712.0
2024-04-16 12:00:00,55.9,55.9,55.64,55.76,915011.0,55.006,55.006,54.7501,54.8682,915011.0
2024-04-16 12:05:00,55.75,56.07,55.7,56.02,716220.0,54.8584,55.1732,54.8092,55.124,716220.0
2024-04-16 12:10:00,56.03,56.09,55.92,56.07,787866.0,55.1339,55.1929,55.0256,55.1732,787866.0
2024-04-16 12:15:00,56.07,56.15,56.02,56.07,409003.0,55.1732,55.252,55.124,55.1732,409003.0
2024-04-16 12:20:00,56.09,56.12,55.99,56.07,288679.0,55.1929,55.2224,55.0945,55.1732,288679.0
2024-04-16 12:25:00,56.06,56.21,55.95,55.99,458586.0,55.1634,55.311,55.0552,55.0945,458586.0
2024-04-16 12:30:00,55.99,56.13,55.96,55.97,342947.0,55.0945,55.2323,55.065,55.0748,342947.0
2024-04-16 12:35:00,55.99,56.05,55.91,56.01,397661.0,55.0945,55.1536,55.0158,55.1142,397661.0
2024-04-16 12:40:00,56.01,56.16,55.91,55.96,515925.0,55.1142,55.2618,55.0158,55.065,515925.0
2024-04-16 12:45:00,55.96,56.19,55.96,56.18,420620.0,55.065,55.2913,55.065,55.2815,420620.0
2024-04-16 12:50:00,56.17,56.27,56.08,56.1,548134.0,55.2716,55.37,55.1831,55.2028,548134.0
2024-04-16 12:55:00,56.11,56.18,55.98,56.1,483668.0,55.2126,55.2815,55.0847,55.2028,483668.0
2024-04-16 13:00:00,56.11,56.16,55.87,55.93,564867.0,55.2126,55.2618,54.9764,55.0355,564867.0
2024-04-16 13:05:00,55.91,56.21,55.87,56.14,622777.0,55.0158,55.311,54.9764,55.2421,622777.0
2024-04-16 13:10:00,56.15,56.19,55.93,56.11,654773.0,55.252,55.2913,55.0355,55.2126,654773.0
2024-04-16 13:15:00,56.12,56.2,56.02,56.12,438407.0,55.2224,55.3012,55.124,55.2224,438407.0
2024-04-16 13:20:00,56.11,56.23,56.07,56.22,456355.0,55.2126,55.3307,55.1732,55.3208,456355.0
2024-04-16 13:25:00,56.22,56.26,55.91,55.98,880510.0,55.3208,55.3602,55.0158,55.0847,880510.0
2024-04-16 13:30:00,55.99,56.05,55.24,55.67,3656491.0,55.0945,55.1536,54.3565,54.7796,3656491.0
2024-04-16 13:35:00,55.66,56.12,55.65,55.86,2072703.0,54.7698,55.2224,54.76,54.9666,2072703.0
2024-04-16 13:40:00,55.86,56.16,55.85,55.92,1427089.0,54.9666,55.2618,54.9568,55.0256,1427089.0
2024-04-16 13:45:00,55.92,56.09,55.64,55.65,1043935.0,55.0256,55.1929,54.7501,54.76,1043935.0
2024-04-16 13:50:00,55.66,55.95,55.42,55.81,1332311.0,54.7698,55.0552,54.5336,54.9174,1332311.0
2024-04-16 13:55:00,55.81,55.94,55.7,55.88,686563.0,54.9174,55.0453,54.8092,54.9863,686563.0
2024-04-16 14:00:00,55.89,56.06,55.7,56.03,738318.0,54.9961,55.1634,54.8092,55.1339,738318.0
2024-04-16 14:05:00,56.03,56.75,55.97,56.72,1969844.0,55.1339,55.8424,55.0748,55.8128,1969844.0
2024-04-16 14:10:00,56.72,56.81,56.17,56.19,1380940.0,55.8128,55.9014,55.2716,55.2913,1380940.0
2024-04-16 14:15:00,56.19,56.25,55.81,55.86,1478790.0,55.2913,55.3504,54.9174,54.9666,1478790.0
2024-04-16 14:20:00,55.86,55.94,55.48,55.66,1245527.0,54.9666,55.0453,54.5927,54.7698,1245527.0
2024-04-16 14:25:00,55.66,55.95,55.49,55.59,1216551.0,54.7698,55.0552,54.6025,54.7009,1216551.0
2024-04-16 14:30:00,55.59,56.01,55.57,55.97,1011840.0,54.7009,55.1142,54.6812,55.0748,1011840.0
2024-04-16 14:35:00,55.98,56.06,55.77,55.96,727507.0,55.0847,55.1634,54.878,55.065,727507.0
2024-04-16 14:40:00,55.96,56.1,55.87,56.01,750353.0,55.065,55.2028,54.9764,55.1142,750353.0
2024-04-16 14:45:00,56.01,56.14,55.86,55.98,761116.0,55.1142,55.2421,54.9666,55.0847,761116.0
2024-04-16 14:50:00,55.98,56.4,55.98,56.33,989144.0,55.0847,55.498,55.0847,55.4291,989144.0
2024-04-16 14:55:00,56.34,56.47,56.22,56.46,705445.0,55.4389,55.5668,55.3208,55.557,705445.0
2024-04-16 15:00:00,56.46,56.51,56.2,56.26,926082.0,55.557,55.6062,55.3012,55.3602,926082.0
2024-04-16 15:05:00,56.26,56.38,56.15,56.29,545108.0,55.3602,55.4783,55.252,55.3897,545108.0
2024-04-16 15:10:00,56.29,56.38,56.23,56.26,556174.0,55.3897,55.4783,55.3307,55.3602,556174.0
2024-04-16 15:15:00,56.25,56.33,56.09,56.33,649883.0,55.3504,55.4291,55.1929,55.4291,649883.0
2024-04-16 15:20:00,56.33,56.4,56.21,56.35,530060.0,55.4291,55.498,55.311,55.4488,530060.0
2024-04-16 15:25:00,56.33,56.48,56.29,56.41,446803.0,55.4291,55.5767,55.3897,55.5078,446803.0
2024-04-16 15:30:00,56.41,56.41,55.89,55.91,872134.0,55.5078,55.5078,54.9961,55.0158,872134.0
2024-04-16 15:35:00,55.91,56.19,55.81,56.12,894029.0,55.0158,55.2913,54.9174,55.2224,894029.0
2024-04-16 15:40:00,56.11,56.14,55.93,56.07,1080181.0,55.2126,55.2421,55.0355,55.1732,1080181.0
2024-04-16 15:45:00,56.07,56.22,55.96,56.13,1060395.0,55.1732,55.3208,55.065,55.2323,1060395.0
2024-04-16 15:50:00,56.12,56.22,56.07,56.14,1534560.0,55.2224,55.3208,55.1732,55.2421,1534560.0
2024-04-16 15:55:00,56.14,56.19,55.74,55.77,1666050.0,55.2421,55.2913,54.8485,54.878,1666050.0
2024-04-17 09:30:00,56.54,56.55,56.23,56.25,1903181.0,55.6357,55.6456,55.3307,55.3504,1903181.0
2024-04-17 09:35:00,56.26,56.52,56.13,56.33,1118510.0,55.3602,55.616,55.2323,55.4291,1118510.0
2024-04-17 09:40:00,56.34,56.38,56.11,56.3,848912.0,55.4389,55.4783,55.2126,55.3996,848912.0
2024-04-17 09:45:00,56.31,56.39,56.03,56.05,834337.0,55.4094,55.4881,55.1339,55.1536,834337.0
2024-04-17 09:50:00,56.04,56.13,55.81,55.94,1194639.0,55.1437,55.2323,54.9174,55.0453,1194639.0
2024-04-17 09:55:00,55.95,56.03,55.75,55.92,842182.0,55.0552,55.1339,54.8584,55.0256,842182.0
2024-04-17 10:00:00,55.93,55.94,55.44,55.5,1093100.0,55.0355,55.0453,54.5533,54.6124,1093100.0
2024-04-17 10:05:00,55.5,55.74,55.47,55.59,812349.0,54.6124,54.8485,54.5828,54.7009,812349.0
2024-04-17 10:10:00,55.58,55.63,55.24,55.39,1008590.0,54.6911,54.7403,54.3565,54.5041,1008590.0
2024-04-17 10:15:00,55.39,55.51,55.29,55.41,641889.0,54.5041,54.6222,54.4057,54.5238,641889.0
2024-04-17 10:20:00,55.43,55.47,55.14,55.36,854399.0,54.5435,54.5828,54.2581,54.4746,854399.0
2024-04-17 10:25:00,55.37,55.63,55.36,55.52,732643.0,54.4844,54.7403,54.4746,54.632,732643.0
2024-04-17 10:30:00,55.54,55.6,55.37,55.39,714499.0,54.6517,54.7108,54.4844,54.5041,714499.0
2024-04-17 10:35:00,55.38,55.49,55.22,55.32,517033.0,54.4943,54.6025,54.3368,54.4352,517033.0
2024-04-17 10:40:00,55.33,55.47,55.26,55.38,430024.0,54.4451,54.5828,54.3762,54.4943,430024.0
2024-04-17 10:45:00,55.38,55.62,55.3,55.58,579311.0,54.4943,54.7304,54.4155,54.6911,579311.0
2024-04-17 10:50:00,55.57,55.58,54.73,54.83,2122963.0,54.6812,54.6911,53.8547,53.9531,2122963.0
2024-04-17 10:55:00,54.82,55.13,54.82,55.08,1320390.0,53.9432,54.2483,53.9432,54.1991,1320390.0
2024-04-17 11:00:00,55.08,55.54,55.06,55.5,1102668.0,54.1991,54.6517,54.1794,54.6124,1102668.0
2024-04-17 11:05:00,55.51,55.51,55.09,55.22,914490.0,54.6222,54.6222,54.2089,54.3368,914490.0
2024-04-17 11:10:00,55.23,55.28,54.98,55.06,701499.0,54.3467,54.3959,54.1007,54.1794,701499.0
2024-04-17 11:15:00,55.05,55.19,54.87,54.89,860431.0,54.1695,54.3073,53.9924,54.0121,860431.0
2024-04-17 11:20:00,54.89,55.1,54.83,54.99,854288.0,54.0121,54.2187,53.9531,54.1105,854288.0
2024-04-17 11:25:00,54.99,55.11,54.75,54.75,691460.0,54.1105,54.2286,53.8743,53.8743,691460.0
2024-04-17 11:30:00,54.75,54.81,54.37,54.44,2261125.0,53.8743,53.9334,53.5004,53.5693,2261125.0
2024-04-17 11:35:00,54.44,54.56,54.39,54.46,824439.0,53.5693,53.6874,53.5201,53.589,824439.0
2024-04-17 11:40:00,54.46,54.68,54.46,54.63,831875.0,53.589,53.8055,53.589,53.7563,831875.0
2024-04-17 11:45:00,54.62,54.67,54.38,54.46,638807.0,53.7464,53.7956,53.5103,53.589,638807.0
2024-04-17 11:50:00,54.47,54.63,54.45,54.58,566890.0,53.5988,53.7563,53.5791,53.7071,566890.0
2024-04-17 11:55:00,54.57,54.68,54.52,54.57,416764.0,53.6972,53.8055,53.648,53.6972,416764.0
2024-04-17 12:00:00,54.57,54.59,54.18,54.19,1347412.0,53.6972,53.7169,53.3135,53.3233,1347412.0
2024-04-17 12:05:00,54.2,54.23,53.92,54.01,1734918.0,53.3331,53.3627,53.0576,53.1462,1734918.0
2024-04-17 12:10:00,54.02,54.3,54.02,54.23,1408769.0,53.156,53.4315,53.156,53.3627,1408769.0
2024-04-17 12:15:00,54.22,54.28,54.05,54.06,600132.0,53.3528,53.4119,53.1855,53.1954,600132.0
2024-04-17 12:20:00,54.08,54.23,53.86,53.89,1374046.0,53.2151,53.3627,52.9986,53.0281,1374046.0
2024-04-17 12:25:00,53.89,54.1,53.87,53.95,614253.0,53.0281,53.2347,53.0084,53.0871,614253.0
2024-04-17 12:30:00,53.95,54.02,53.81,53.9,659142.0,53.0871,53.156,52.9494,53.0379,659142.0
2024-04-17 12:35:00,53.9,53.92,53.75,53.77,916332.0,53.0379,53.0576,52.8903,52.91,916332.0
2024-04-17 12:40:00,53.77,53.87,53.47,53.48,1354128.0,52.91,53.0084,52.6148,52.6247,1354128.0
2024-04-17 12:45:00,53.49,53.71,53.35,53.68,1670089.0,52.6345,52.851,52.4967,52.8215,1670089.0
2024-04-17 12:50:00,53.69,53.74,53.59,53.69,1133995.0,52.8313,52.8805,52.7329,52.8313,1133995.0
2024-04-17 12:55:00,53.69,53.7,53.5,53.59,1061538.0,52.8313,52.8411,52.6443,52.7329,1061538.0
2024-04-17 13:00:00,53.6,53.86,53.53,53.82,1160378.0,52.7427,52.9986,52.6739,52.9592,1160378.0
2024-04-17 13:05:00,53.81,54.07,53.75,54.02,1257243.0,52.9494,53.2052,52.8903,53.156,1257243.0
2024-04-17 13:10:00,54.02,54.07,53.87,53.99,684755.0,53.156,53.2052,53.0084,53.1265,684755.0
2024-04-17 13:15:00,53.99,54.23,53.93,54.1,1253042.0,53.1265,53.3627,53.0675,53.2347,1253042.0
2024-04-17 13:20:00,54.1,54.24,54.01,54.07,756018.0,53.2347,53.3725,53.1462,53.2052,756018.0
2024-04-17 13:25:00,54.07,54.26,53.98,54.26,718317.0,53.2052,53.3922,53.1167,53.3922,718317.0
2024-04-17 13:30:00,54.25,54.35,54.2,54.25,991249.0,53.3823,53.4807,53.3331,53.3823,991249.0
2024-04-17 13:35:00,54.26,54.46,54.24,54.33,748820.0,53.3922,53.589,53.3725,53.4611,748820.0
2024-04-17 13:40:00,54.34,54.43,54.12,54.28,836392.0,53.4709,53.5595,53.2544,53.4119,836392.0
2024-04-17 13:45:00,54.27,54.35,54.05,54.34,642090.0,53.402,53.4807,53.1855,53.4709,642090.0
2024-04-17 13:50:00,54.35,54.49,54.14,54.42,748822.0,53.4807,53.6185,53.2741,53.5496,748822.0
2024-04-17 13:55:00,54.41,54.57,54.39,54.51,669994.0,53.5398,53.6972,53.5201,53.6382,669994.0
2024-04-17 14:00:00,54.52,54.54,54.36,54.48,472770.0,53.648,53.6677,53.4906,53.6087,472770.0
2024-04-17 14:05:00,54.47,54.52,54.36,54.43,492141.0,53.5988,53.648,53.4906,53.5595,492141.0
2024-04-17 14:10:00,54.43,54.44,54.2,54.27,754548.0,53.5595,53.5693,53.3331,53.402,754548.0
2024-04-17 14:15:00,54.28,54.4,54.07,54.3,733596.0,53.4119,53.5299,53.2052,53.4315,733596.0
2024-04-17 14:20:00,54.29,54.3,54.13,54.23,475070.0,53.4217,53.4315,53.2643,53.3627,475070.0
2024-04-17 14:25:00,54.23,54.45,54.15,54.23,537714.0,53.3627,53.5791,53.2839,53.3627,537714.0
2024-04-17 14:30:00,54.23,54.29,54.12,54.17,514976.0,53.3627,53.4217,53.2544,53.3036,514976.0
2024-04-17 14:35:00,54.17,54.28,54.0,54.21,648171.0,53.3036,53.4119,53.1363,53.343,648171.0
2024-04-17 14:40:00,54.22,54.98,54.21,54.97,1848833.0,53.3528,54.1007,53.343,54.0908,1848833.0
2024-04-17 14:45:00,54.98,55.03,54.61,54.65,1627998.0,54.1007,54.1499,53.7366,53.7759,1627998.0
2024-04-17 14:50:00,54.65,54.76,54.14,54.2,1358143.0,53.7759,53.8842,53.2741,53.3331,1358143.0
2024-04-17 14:55:00,54.19,54.31,54.05,54.17,1229283.0,53.3233,53.4414,53.1855,53.3036,1229283.0
2024-04-17 15:00:00,54.17,54.17,53.86,53.88,1174573.0,53.3036,53.3036,52.9986,53.0183,1174573.0
2024-04-17 15:05:00,53.88,54.0,53.79,53.9,964635.0,53.0183,53.1363,52.9297,53.0379,964635.0
2024-04-17 15:10:00,53.9,53.99,53.71,53.78,860998.0,53.0379,53.1265,52.851,52.9199,860998.0
2024-04-17 15:15:00,53.77,54.14,53.76,54.02,977164.0,52.91,53.2741,52.9002,53.156,977164.0
2024-04-17 15:20:00,54.02,54.11,53.81,53.87,679776.0,53.156,53.2446,52.9494,53.0084,679776.0
2024-04-17 15:25:00,53.86,53.95,53.67,53.72,668661.0,52.9986,53.0871,52.8116,52.8608,668661.0
2024-04-17 15:30:00,53.72,53.95,53.67,53.9,1077572.0,52.8608,53.0871,52.8116,53.0379,1077572.0
2024-04-17 15:35:00,53.89,53.93,53.68,53.78,725916.0,53.0281,53.0675,52.8215,52.9199,725916.0
2024-04-17 15:40:00,53.78,54.05,53.65,54.01,1117015.0,52.9199,53.1855,52.7919,53.1462,1117015.0
2024-04-17 15:45:00,54.01,54.26,53.91,54.19,1217827.0,53.1462,53.3922,53.0478,53.3233,1217827.0
2024-04-17 15:50:00,54.18,54.23,53.92,54.14,1790556.0,53.3135,53.3627,53.0576,53.2741,1790556.0
2024-04-17 15:55:00,54.13,54.15,53.66,53.7,2108671.0,53.2643,53.2839,52.8018,52.8411,2108671.0
2024-04-18 09:30:00,53.89,53.94,53.45,53.53,2034042.0,53.0281,53.0773,52.5951,52.6739,2034042.0
2024-04-18 09:35:00,53.52,53.6,52.78,52.88,2781324.0,52.664,52.7427,51.9359,52.0343,2781324.0
2024-04-18 09:40:00,52.89,53.22,52.85,53.18,1872980.0,52.0441,52.3688,52.0047,52.3295,1872980.0
2024-04-18 09:45:00,53.17,53.54,53.13,53.52,1890557.0,52.3196,52.6837,52.2803,52.664,1890557.0
2024-04-18 09:50:00,53.54,53.66,53.21,53.26,1398770.0,52.6837,52.8018,52.359,52.4082,1398770.0
2024-04-18 09:55:00,53.25,53.48,53.2,53.32,1269451.0,52.3983,52.6247,52.3491,52.4672,1269451.0
2024-04-18 10:00:00,53.32,53.38,53.06,53.22,1212627.0,52.4672,52.5263,52.2114,52.3688,1212627.0
2024-04-18 10:05:00,53.22,53.63,53.18,53.61,1412776.0,52.3688,52.7723,52.3295,52.7526,1412776.0
2024-04-18 10:10:00,53.6,53.7,53.51,53.67,1179500.0,52.7427,52.8411,52.6542,52.8116,1179500.0
2024-04-18 10:15:00,53.67,53.8,53.55,53.69,1221340.0,52.8116,52.9395,52.6935,52.8313,1221340.0
2024-04-18 10:20:00,53.68,53.74,53.55,53.6,999232.0,52.8215,52.8805,52.6935,52.7427,999232.0
2024-04-18 10:25:00,53.58,53.87,53.58,53.71,1177892.0,52.7231,53.0084,52.7231,52.851,1177892.0
2024-04-18 10:30:00,53.71,53.95,53.69,53.93,1241701.0,52.851,53.0871,52.8313,53.0675,1241701.0
2024-04-18 10:35:00,53.92,54.21,53.87,53.98,1771216.0,53.0576,53.343,53.0084,53.1167,1771216.0
2024-04-18 10:40:00,53.98,54.19,53.94,54.17,843451.0,53.1167,53.3233,53.0773,53.3036,843451.0
2024-04-18 10:45:00,54.18,54.28,54.03,54.19,1194500.0,53.3135,53.4119,53.1659,53.3233,1194500.0
2024-04-18 10:50:00,54.2,54.27,54.05,54.13,974744.0,53.3331,53.402,53.1855,53.2643,974744.0
2024-04-18 10:55:00,54.14,54.42,54.1,54.25,1813585.0,53.2741,53.5496,53.2347,53.3823,1813585.0
2024-04-18 11:00:00,54.25,54.3,54.08,54.1,1165987.0,53.3823,53.4315,53.2151,53.2347,1165987.0
2024-04-18 11:05:00,54.11,54.36,54.09,54.3,926546.0,53.2446,53.4906,53.2249,53.4315,926546.0
2024-04-18 11:10:00,54.3,54.45,54.21,54.33,1026848.0,53.4315,53.5791,53.343,53.4611,1026848.0
2024-04-18 11:15:00,54.34,54.52,54.32,54.37,1085852.0,53.4709,53.648,53.4512,53.5004,1085852.0
2024-04-18 11:20:00,54.38,54.56,54.35,54.48,907571.0,53.5103,53.6874,53.4807,53.6087,907571.0
2024-04-18 11:25:00,54.48,54.49,54.12,54.19,1135494.0,53.6087,53.6185,53.2544,53.3233,1135494.0
2024-04-18 11:30:00,54.19,54.28,54.08,54.2,919411.0,53.3233,53.4119,53.2151,53.3331,919411.0
2024-04-18 11:35:00,54.2,54.25,54.09,54.15,934721.0,53.3331,53.3823,53.2249,53.2839,934721.0
2024-04-18 11:40:00,54.15,54.18,54.02,54.18,676773.0,53.2839,53.3135,53.156,53.3135,676773.0
2024-04-18 11:45:00,54.17,54.19,54.04,54.08,600000.0,53.3036,53.3233,53.1757,53.2151,600000.0
2024-04-18 11:50:00,54.08,54.12,53.99,54.09,775977.0,53.2151,53.2544,53.1265,53.2249,775977.0
2024-04-18 11:55:00,54.09,54.17,54.05,54.07,641740.0,53.2249,53.3036,53.1855,53.2052,641740.0
2024-04-18 12:00:00,54.07,54.25,54.02,54.04,847659.0,53.2052,53.3823,53.156,53.1757,847659.0
2024-04-18 12:05:00,54.03,54.06,53.87,53.95,1182872.0,53.1659,53.1954,53.0084,53.0871,1182872.0
2024-04-18 12:10:00,53.95,54.06,53.87,53.89,637082.0,53.0871,53.1954,53.0084,53.0281,637082.0
2024-04-18 12:15:00,53.88,54.03,53.86,54.01,448164.0,53.0183,53.1659,52.9986,53.1462,448164.0
2024-04-18 12:20:00,54.01,54.04,53.92,53.95,390917.0,53.1462,53.1757,53.0576,53.0871,390917.0
2024-04-18 12:25:00,53.95,54.06,53.88,54.01,500113.0,53.0871,53.1954,53.0183,53.1462,500113.0
2024-04-18 12:30:00,54.0,54.02,53.61,53.66,1015499.0,53.1363,53.156,52.7526,52.8018,1015499.0
2024-04-18 12:35:00,53.65,54.03,53.65,53.92,794713.0,52.7919,53.1659,52.7919,53.0576,794713.0
2024-04-18 12:40:00,53.93,53.96,53.65,53.72,548989.0,53.0675,53.097,52.7919,52.8608,548989.0
2024-04-18 12:45:00,53.71,53.74,53.35,53.47,894153.0,52.851,52.8805,52.4967,52.6148,894153.0
2024-04-18 12:50:00,53.47,53.54,53.25,53.33,876161.0,52.6148,52.6837,52.3983,52.4771,876161.0
2024-04-18 12:55:00,53.33,53.47,53.27,53.32,676079.0,52.4771,52.6148,52.418,52.4672,676079.0
2024-04-18 13:00:00,53.32,53.45,53.29,53.35,586872.0,52.4672,52.5951,52.4377,52.4967,586872.0
2024-04-18 13:05:00,53.35,53.38,53.19,53.36,942576.0,52.4967,52.5263,52.3393,52.5066,942576.0
2024-04-18 13:10:00,53.36,53.37,53.03,53.11,955583.0,52.5066,52.5164,52.1819,52.2606,955583.0
2024-04-18 13:15:00,53.1,53.18,52.81,52.96,1047410.0,52.2507,52.3295,51.9654,52.113,1047410.0
2024-04-18 13:20:00,52.98,53.07,52.67,52.67,1022863.0,52.1327,52.2212,51.8276,51.8276,1022863.0
2024-04-18 13:25:00,52.68,53.13,52.66,53.11,1420054.0,51.8375,52.2803,51.8178,52.2606,1420054.0
2024-04-18 13:30:00,53.11,53.17,52.9,52.95,738751.0,52.2606,52.3196,52.0539,52.1031,738751.0
2024-04-18 13:35:00,52.94,53.02,52.82,52.88,514921.0,52.0933,52.172,51.9752,52.0343,514921.0
2024-04-18 13:40:00,52.88,52.97,52.65,52.91,1195046.0,52.0343,52.1228,51.8079,52.0638,1195046.0
2024-04-18 13:45:00,52.91,53.04,52.88,52.97,884698.0,52.0638,52.1917,52.0343,52.1228,884698.0
2024-04-18 13:50:00,52.97,52.97,52.69,52.76,939481.0,52.1228,52.1228,51.8473,51.9162,939481.0
2024-04-18 13:55:00,52.77,52.9,52.71,52.87,713506.0,51.926,52.0539,51.867,52.0244,713506.0
2024-04-18 14:00:00,52.87,52.88,52.71,52.8,622460.0,52.0244,52.0343,51.867,51.9555,622460.0
2024-04-18 14:05:00,52.8,52.82,52.61,52.69,810470.0,51.9555,51.9752,51.7686,51.8473,810470.0
2024-04-18 14:10:00,52.69,52.87,52.51,52.77,1509888.0,51.8473,52.0244,51.6702,51.926,1509888.0
2024-04-18 14:15:00,52.76,53.03,52.75,52.95,953387.0,51.9162,52.1819,51.9063,52.1031,953387.0
2024-04-18 14:20:00,52.96,53.19,52.9,53.05,930665.0,52.113,52.3393,52.0539,52.2015,930665.0
2024-04-18 14:25:00,53.05,53.18,52.8,52.88,968658.0,52.2015,52.3295,51.9555,52.0343,968658.0
2024-04-18 14:30:00,52.89,52.9,52.52,52.55,904157.0,52.0441,52.0539,51.68,51.7095,904157.0
2024-04-18 14:35:00,52.56,52.77,52.55,52.68,769896.0,51.7194,51.926,51.7095,51.8375,769896.0
2024-04-18 14:40:00,52.67,52.88,52.65,52.82,913373.0,51.8276,52.0343,51.8079,51.9752,913373.0
2024-04-18 14:45:00,52.81,52.86,52.69,52.85,651204.0,51.9654,52.0146,51.8473,52.0047,651204.0
2024-04-18 14:50:00,52.84,52.85,52.6,52.71,717413.0,51.9949,52.0047,51.7587,51.867,717413.0
2024-04-18 14:55:00,52.72,52.76,52.56,52.62,642104.0,51.8768,51.9162,51.7194,51.7784,642104.0
2024-04-18 15:00:00,52.62,53.03,52.62,52.91,1016016.0,51.7784,52.1819,51.7784,52.0638,1016016.0
2024-04-18 15:05:00,52.91,53.12,52.85,52.94,767016.0,52.0638,52.2704,52.0047,52.0933,767016.0
2024-04-18 15:10:00,52.94,53.14,52.83,52.9,854699.0,52.0933,52.2901,51.9851,52.0539,854699.0
2024-04-18 15:15:00,52.89,52.95,52.74,52.83,605343.0,52.0441,52.1031,51.8965,51.9851,605343.0
2024-04-18 15:20:00,52.84,52.99,52.72,52.89,741681.0,51.9949,52.1425,51.8768,52.0441,741681.0
2024-04-18 15:25:00,52.89,52.94,52.72,52.88,607618.0,52.0441,52.0933,51.8768,52.0343,607618.0
2024-04-18 15:30:00,52.88,53.01,52.86,52.99,635362.0,52.0343,52.1622,52.0146,52.1425,635362.0
2024-04-18 15:35:00,52.98,53.08,52.87,52.87,589973.0,52.1327,52.2311,52.0244,52.0244,589973.0
2024-04-18 15:40:00,52.88,53.07,52.83,53.02,572491.0,52.0343,52.2212,51.9851,52.172,572491.0
2024-04-18 15:45:00,53.01,53.06,52.94,53.0,610912.0,52.1622,52.2114,52.0933,52.1523,610912.0
2024-04-18 15:50:00,53.0,53.16,52.6,52.65,1919831.0,52.1523,52.3098,51.7587,51.8079,1919831.0
2024-04-18 15:55:00,52.65,52.81,52.58,52.71,1632146.0,51.8079,51.9654,51.7391,51.867,1632146.0
2024-04-19 09:30:00,52.28,52.28,51.84,52.08,3347744.0,51.4439,51.4439,51.0109,51.247,3347744.0
2024-04-19 09:35:00,52.08,52.17,51.72,51.79,2000517.0,51.247,51.3356,50.8928,50.9617,2000517.0
2024-04-19 09:40:00,51.8,52.34,51.73,52.23,2121206.0,50.9715,51.5029,50.9026,51.3947,2121206.0
2024-04-19 09:45:00,52.23,52.47,51.97,52.0,1892545.0,51.3947,51.6308,51.1388,51.1683,1892545.0
2024-04-19 09:50:00,52.0,52.15,51.69,52.09,1836827.0,51.1683,51.3159,50.8633,51.2569,1836827.0
2024-04-19 09:55:00,52.08,52.19,51.86,51.92,1302768.0,51.247,51.3553,51.0306,51.0896,1302768.0
2024-04-19 10:00:00,51.92,52.08,51.74,51.85,1148950.0,51.0896,51.247,50.9125,51.0207,1148950.0
2024-04-19 10:05:00,51.85,51.97,51.7,51.75,990330.0,51.0207,51.1388,50.8731,50.9223,990330.0
2024-04-19 10:10:00,51.76,51.79,51.48,51.52,1978187.0,50.9322,50.9617,50.6566,50.696,1978187.0
2024-04-19 10:15:00,51.53,51.69,51.32,51.33,1755793.0,50.7058,50.8633,50.4992,50.509,1755793.0
2024-04-19 10:20:00,51.33,51.47,51.06,51.08,1965145.0,50.509,50.6468,50.2434,50.263,1965145.0
2024-04-19 10:25:00,51.09,51.23,50.89,51.21,2025053.0,50.2729,50.4106,50.0761,50.391,2025053.0
2024-04-19 10:30:00,51.21,51.47,51.15,51.31,1693627.0,50.391,50.6468,50.3319,50.4894,1693627.0
2024-04-19 10:35:00,51.3,51.32,50.93,51.01,1260086.0,50.4795,50.4992,50.1154,50.1942,1260086.0
2024-04-19 10:40:00,51.01,51.36,50.93,51.34,993356.0,50.1942,50.5386,50.1154,50.5189,993356.0
2024-04-19 10:45:00,51.33,51.57,51.29,51.5,1335346.0,50.509,50.7452,50.4697,50.6763,1335346.0
2024-04-19 10:50:00,51.49,51.62,51.39,51.5,1226722.0,50.6665,50.7944,50.5681,50.6763,1226722.0
2024-04-19 10:55:00,51.5,51.55,51.26,51.33,1030615.0,50.6763,50.7255,50.4402,50.509,1030615.0
2024-04-19 11:00:00,51.32,51.32,51.0,51.04,1144006.0,50.4992,50.4992,50.1843,50.2237,1144006.0
2024-04-19 11:05:00,51.05,51.27,50.97,51.27,990264.0,50.2335,50.45,50.1548,50.45,990264.0
2024-04-19 11:10:00,51.28,51.31,51.05,51.12,1236586.0,50.4598,50.4894,50.2335,50.3024,1236586.0
2024-04-19 11:15:00,51.11,51.18,50.86,50.89,1156925.0,50.2926,50.3614,50.0466,50.0761,1156925.0
2024-04-19 11:20:00,50.89,50.95,50.76,50.78,908324.0,50.0761,50.1351,49.9482,49.9678,908324.0
2024-04-19 11:25:00,50.78,50.85,50.71,50.83,857384.0,49.9678,50.0367,49.899,50.017,857384.0
2024-04-19 11:30:00,50.82,50.95,50.72,50.73,926167.0,50.0072,50.1351,49.9088,49.9186,926167.0
2024-04-19 11:35:00,50.73,50.87,50.61,50.83,1290475.0,49.9186,50.0564,49.8006,50.017,1290475.0
2024-04-19 11:40:00,50.83,50.94,50.73,50.87,869708.0,50.017,50.1253,49.9186,50.0564,869708.0
2024-04-19 11:45:00,50.86,50.99,50.83,50.85,710911.0,50.0466,50.1745,50.017,50.0367,710911.0
2024-04-19 11:50:00,50.86,50.93,50.66,50.68,700285.0,50.0466,50.1154,49.8498,49.8694,700285.0
2024-04-19 11:55:00,50.67,50.72,50.42,50.45,1266877.0,49.8596,49.9088,49.6136,49.6431,1266877.0
2024-04-19 12:00:00,50.44,50.69,50.36,50.39,1011418.0,49.6333,49.8793,49.5546,49.5841,1011418.0
2024-04-19 12:05:00,50.38,50.41,50.14,50.26,1580602.0,49.5742,49.6038,49.3381,49.4562,1580602.0
2024-04-19 12:10:00,50.26,50.3,49.84,49.87,1887995.0,49.4562,49.4955,49.0429,49.0724,1887995.0
2024-04-19 12:15:00,49.87,50.0,49.83,49.85,1777067.0,49.0724,49.2003,49.033,49.0527,1777067.0
2024-04-19 12:20:00,49.85,49.99,49.8,49.83,1148893.0,49.0527,49.1905,49.0035,49.033,1148893.0
2024-04-19 12:25:00,49.83,49.93,49.68,49.7,1182197.0,49.033,49.1314,48.8854,48.9051,1182197.0
2024-04-19 12:30:00,49.71,49.89,49.71,49.87,873978.0,48.915,49.0921,48.915,49.0724,873978.0
2024-04-19 12:35:00,49.87,49.9,49.69,49.71,722662.0,49.0724,49.1019,48.8953,48.915,722662.0
2024-04-19 12:40:00,49.71,50.03,49.66,50.02,1516194.0,48.915,49.2298,48.8658,49.22,1516194.0
2024-04-19 12:45:00,50.01,50.15,49.94,50.03,1492364.0,49.2102,49.3479,49.1413,49.2298,1492364.0
2024-04-19 12:50:00,50.03,50.41,50.03,50.15,1593808.0,49.2298,49.6038,49.2298,49.3479,1593808.0
2024-04-19 12:55:00,50.16,50.4,50.14,50.38,789354.0,49.3578,49.5939,49.3381,49.5742,789354.0
2024-04-19 13:00:00,50.38,50.53,50.31,50.4,1000173.0,49.5742,49.7218,49.5054,49.5939,1000173.0
2024-04-19 13:05:00,50.4,50.52,50.31,50.5,1153561.0,49.5939,49.712,49.5054,49.6923,1153561.0
2024-04-19 13:10:00,50.5,50.56,50.4,50.48,878991.0,49.6923,49.7514,49.5939,49.6726,878991.0
2024-04-19 13:15:00,50.47,50.67,50.31,50.59,1401510.0,49.6628,49.8596,49.5054,49.7809,1401510.0
2024-04-19 13:20:00,50.59,50.63,50.38,50.44,718619.0,49.7809,49.8202,49.5742,49.6333,718619.0
2024-04-19 13:25:00,50.44,50.48,50.14,50.18,1057666.0,49.6333,49.6726,49.3381,49.3774,1057666.0
2024-04-19 13:30:00,50.17,50.44,50.17,50.35,846426.0,49.3676,49.6333,49.3676,49.5447,846426.0
2024-04-19 13:35:00,50.35,50.4,50.16,50.17,487724.0,49.5447,49.5939,49.3578,49.3676,487724.0
2024-04-19 13:40:00,50.18,50.35,50.18,50.25,567359.0,49.3774,49.5447,49.3774,49.4463,567359.0
2024-04-19 13:45:00,50.25,50.54,50.24,50.54,760171.0,49.4463,49.7317,49.4365,49.7317,760171.0
2024-04-19 13:50:00,50.53,50.87,50.52,50.83,1186383.0,49.7218,50.0564,49.712,50.017,1186383.0
2024-04-19 13:55:00,50.83,50.89,50.33,50.43,1699423.0,50.017,50.0761,49.525,49.6234,1699423.0
2024-04-19 14:00:00,50.42,50.44,50.0,50.07,1488174.0,49.6136,49.6333,49.2003,49.2692,1488174.0
2024-04-19 14:05:00,50.07,50.33,49.85,50.05,2281720.0,49.2692,49.525,49.0527,49.2495,2281720.0
2024-04-19 14:10:00,50.06,50.25,50.02,50.03,1094354.0,49.2594,49.4463,49.22,49.2298,1094354.0
2024-04-19 14:15:00,50.04,50.14,49.88,50.1,1182335.0,49.2397,49.3381,49.0822,49.2987,1182335.0
2024-04-19 14:20:00,50.1,50.21,50.03,50.16,823510.0,49.2987,49.407,49.2298,49.3578,823510.0
2024-04-19 14:25:00,50.16,50.16,49.72,49.72,1414220.0,49.3578,49.3578,48.9248,48.9248,1414220.0
2024-04-19 14:30:00,49.72,49.91,49.7,49.79,882901.0,48.9248,49.1118,48.9051,48.9937,882901.0
2024-04-19 14:35:00,49.78,49.82,49.4,49.44,1731653.0,48.9838,49.0232,48.6099,48.6493,1731653.0
2024-04-19 14:40:00,49.44,49.45,49.18,49.19,1987391.0,48.6493,48.6591,48.3934,48.4033,1987391.0
2024-04-19 14:45:00,49.19,49.34,49.01,49.31,2559621.0,48.4033,48.5509,48.2261,48.5214,2559621.0
2024-04-19 14:50:00,49.32,49.39,49.08,49.17,1660448.0,48.5312,48.6001,48.295,48.3836,1660448.0
2024-04-19 14:55:00,49.17,49.41,49.13,49.27,2143312.0,48.3836,48.6198,48.3442,48.482,2143312.0
2024-04-19 15:00:00,49.26,49.3,49.06,49.14,1692398.0,48.4722,48.5115,48.2754,48.3541,1692398.0
2024-04-19 15:05:00,49.13,49.46,48.92,49.37,2269641.0,48.3442,48.669,48.1376,48.5804,2269641.0
2024-04-19 15:10:00,49.37,49.68,49.3,49.54,2038156.0,48.5804,48.8854,48.5115,48.7477,2038156.0
2024-04-19 15:15:00,49.54,49.56,49.27,49.49,1480828.0,48.7477,48.7674,48.482,48.6985,1480828.0
2024-04-19 15:20:00,49.5,49.57,49.36,49.4,1523151.0,48.7083,48.7772,48.5706,48.6099,1523151.0
2024-04-19 15:25:00,49.39,49.63,49.28,49.46,1674919.0,48.6001,48.8362,48.4918,48.669,1674919.0
2024-04-19 15:30:00,49.45,49.54,49.34,49.38,1269587.0,48.6591,48.7477,48.5509,48.5902,1269587.0
2024-04-19 15:35:00,49.39,49.42,49.03,49.23,2142683.0,48.6001,48.6296,48.2458,48.4426,2142683.0
2024-04-19 15:40:00,49.22,49.23,48.89,49.07,2038062.0,48.4328,48.4426,48.1081,48.2852,2038062.0
2024-04-19 15:45:00,49.08,49.24,48.85,49.19,2394272.0,48.295,48.4525,48.0687,48.4033,2394272.0
2024-04-19 15:50:00,49.18,49.46,49.1,49.46,2264172.0,48.3934,48.669,48.3147,48.669,2264172.0
2024-04-19 15:55:00,49.47,49.58,49.35,49.45,2941052.0,48.6788,48.787,48.5607,48.6591,2941052.0
2024-04-22 09:30:00,50.38,50.53,50.19,50.23,2960108.0,49.5742,49.7218,49.3873,49.4266,2960108.0
2024-04-22 09:35:00,50.23,50.39,50.17,50.34,1441379.0,49.4266,49.5841,49.3676,49.5349,1441379.0
2024-04-22 09:40:00,50.34,50.53,50.2,50.38,1723868.0,49.5349,49.7218,49.3971,49.5742,1723868.0
2024-04-22 09:45:00,50.39,50.73,50.32,50.71,1694645.0,49.5841,49.9186,49.5152,49.899,1694645.0
2024-04-22 09:50:00,50.72,50.75,50.55,50.6,1118676.0,49.9088,49.9383,49.7415,49.7907,1118676.0
2024-04-22 09:55:00,50.59,50.64,50.32,50.33,1102020.0,49.7809,49.8301,49.5152,49.525,1102020.0
2024-04-22 10:00:00,50.33,50.6,50.32,50.4,1065790.0,49.525,49.7907,49.5152,49.5939,1065790.0
2024-04-22 10:05:00,50.41,50.49,50.16,50.23,1074994.0,49.6038,49.6825,49.3578,49.4266,1074994.0
2024-04-22 10:10:00,50.24,50.41,50.13,50.21,817316.0,49.4365,49.6038,49.3282,49.407,817316.0
2024-04-22 10:15:00,50.21,50.28,50.06,50.13,782281.0,49.407,49.4758,49.2594,49.3282,782281.0
2024-04-22 10:20:00,50.12,50.13,49.7,49.74,1687696.0,49.3184,49.3282,48.9051,48.9445,1687696.0
2024-04-22 10:25:00,49.74,49.76,49.46,49.55,1677525.0,48.9445,48.9642,48.669,48.7575,1677525.0
2024-04-22 10:30:00,49.55,49.76,49.54,49.62,1275528.0,48.7575,48.9642,48.7477,48.8264,1275528.0
2024-04-22 10:35:00,49.62,49.76,49.6,49.73,981264.0,48.8264,48.9642,48.8067,48.9346,981264.0
2024-04-22 10:40:00,49.74,49.93,49.69,49.75,1057579.0,48.9445,49.1314,48.8953,48.9543,1057579.0
2024-04-22 10:45:00,49.75,49.84,49.63,49.71,673073.0,48.9543,49.0429,48.8362,48.915,673073.0
2024-04-22 10:50:00,49.7,49.72,49.33,49.4,1222341.0,48.9051,48.9248,48.541,48.6099,1222341.0
2024-04-22 10:55:00,49.39,49.5,49.31,49.49,660256.0,48.6001,48.7083,48.5214,48.6985,660256.0
2024-04-22 11:00:00,49.49,49.53,49.41,49.44,569718.0,48.6985,48.7378,48.6198,48.6493,569718.0
2024-04-22 11:05:00,49.42,49.46,49.28,49.36,532542.0,48.6296,48.669,48.4918,48.5706,532542.0
2024-04-22 11:10:00,49.36,49.48,49.27,49.29,469495.0,48.5706,48.6886,48.482,48.5017,469495.0
2024-04-22 11:15:00,49.29,49.44,49.17,49.34,743169.0,48.5017,48.6493,48.3836,48.5509,743169.0
2024-04-22 11:20:00,49.35,49.46,49.3,49.45,409071.0,48.5607,48.669,48.5115,48.6591,409071.0
2024-04-22 11:25:00,49.45,49.69,49.44,49.66,792852.0,48.6591,48.8953,48.6493,48.8658,792852.0
2024-04-22 11:30:00,49.67,49.79,49.63,49.75,879887.0,48.8756,48.9937,48.8362,48.9543,879887.0
2024-04-22 11:35:00,49.74,49.96,49.72,49.93,539876.0,48.9445,49.161,48.9248,49.1314,539876.0
2024-04-22 11:40:00,49.94,49.98,49.73,49.76,758490.0,49.1413,49.1806,48.9346,48.9642,758490.0
2024-04-22 11:45:00,49.76,49.81,49.68,49.77,431445.0,48.9642,49.0134,48.8854,48.974,431445.0
2024-04-22 11:50:00,49.77,49.99,49.76,49.94,497546.0,48.974,49.1905,48.9642,49.1413,497546.0
2024-04-22 11:55:00,49.95,50.08,49.94,50.07,712629.0,49.1511,49.279,49.1413,49.2692,712629.0
2024-04-22 12:00:00,50.07,50.21,50.02,50.15,673046.0,49.2692,49.407,49.22,49.3479,673046.0
2024-04-22 12:05:00,50.16,50.19,50.05,50.07,357498.0,49.3578,49.3873,49.2495,49.2692,357498.0
2024-04-22 12:10:00,50.07,50.22,50.07,50.22,251793.0,49.2692,49.4168,49.2692,49.4168,251793.0
2024-04-22 12:15:00,50.23,50.44,50.2,50.24,679586.0,49.4266,49.6333,49.3971,49.4365,679586.0
2024-04-22 12:20:00,50.25,50.35,50.11,50.12,613881.0,49.4463,49.5447,49.3086,49.3184,613881.0
2024-04-22 12:25:00,50.12,50.24,50.09,50.13,443270.0,49.3184,49.4365,49.2889,49.3282,443270.0
2024-04-22 12:30:00,50.12,50.13,49.92,49.98,552230.0,49.3184,49.3282,49.1216,49.1806,552230.0
2024-04-22 12:35:00,49.97,50.12,49.96,50.09,331797.0,49.1708,49.3184,49.161,49.2889,331797.0
2024-04-22 12:40:00,50.08,50.12,50.02,50.05,235537.0,49.279,49.3184,49.22,49.2495,235537.0
2024-04-22 12:45:00,50.06,50.23,50.05,50.15,382811.0,49.2594,49.4266,49.2495,49.3479,382811.0
2024-04-22 12:50:00,50.14,50.2,50.06,50.18,320368.0,49.3381,49.3971,49.2594,49.3774,320368.0
2024-04-22 12:55:00,50.18,50.28,50.13,50.25,330507.0,49.3774,49.4758,49.3282,49.4463,330507.0
2024-04-22 13:00:00,50.26,50.4,50.2,50.34,536026.0,49.4562,49.5939,49.3971,49.5349,536026.0
2024-04-22 13:05:00,50.35,50.51,50.35,50.43,602628.0,49.5447,49.7022,49.5447,49.6234,602628.0
2024-04-22 13:10:00,50.43,50.58,50.41,50.56,406902.0,49.6234,49.771,49.6038,49.7514,406902.0
2024-04-22 13:15:00,50.56,50.6,50.47,50.54,459270.0,49.7514,49.7907,49.6628,49.7317,459270.0
2024-04-22 13:20:00,50.54,50.65,50.52,50.65,454398.0,49.7317,49.8399,49.712,49.8399,454398.0
2024-04-22 13:25:00,50.65,50.87,50.63,50.87,788642.0,49.8399,50.0564,49.8202,50.0564,788642.0
2024-04-22 13:30:00,50.87,50.98,50.84,50.94,911140.0,50.0564,50.1646,50.0269,50.1253,911140.0
2024-04-22 13:35:00,50.94,50.98,50.85,50.95,758565.0,50.1253,50.1646,50.0367,50.1351,758565.0
2024-04-22 13:40:00,50.95,50.98,50.88,50.94,433124.0,50.1351,50.1646,50.0662,50.1253,433124.0
2024-04-22 13:45:00,50.95,51.19,50.93,51.18,846652.0,50.1351,50.3713,50.1154,50.3614,846652.0
2024-04-22 13:50:00,51.17,51.44,51.12,51.43,1135033.0,50.3516,50.6173,50.3024,50.6074,1135033.0
2024-04-22 13:55:00,51.43,51.48,51.19,51.33,972272.0,50.6074,50.6566,50.3713,50.509,972272.0
2024-04-22 14:00:00,51.33,51.35,51.23,51.28,613959.0,50.509,50.5287,50.4106,50.4598,613959.0
2024-04-22 14:05:00,51.28,51.44,51.21,51.41,586026.0,50.4598,50.6173,50.391,50.5878,586026.0
2024-04-22 14:10:00,51.42,51.51,51.38,51.49,592176.0,50.5976,50.6862,50.5582,50.6665,592176.0
2024-04-22 14:15:00,51.5,51.58,51.44,51.56,654511.0,50.6763,50.755,50.6173,50.7354,654511.0
2024-04-22 14:20:00,51.56,51.68,51.53,51.65,844935.0,50.7354,50.8534,50.7058,50.8239,844935.0
2024-04-22 14:25:00,51.64,51.66,51.56,51.6,545906.0,50.8141,50.8338,50.7354,50.7747,545906.0
2024-04-22 14:30:00,51.6,51.75,51.6,51.73,547519.0,50.7747,50.9223,50.7747,50.9026,547519.0
2024-04-22 14:35:00,51.73,51.77,51.45,51.55,1015085.0,50.9026,50.942,50.6271,50.7255,1015085.0
2024-04-22 14:40:00,51.55,51.58,51.31,51.41,1129646.0,50.7255,50.755,50.4894,50.5878,1129646.0
2024-04-22 14:45:00,51.42,51.47,51.26,51.34,886122.0,50.5976,50.6468,50.4402,50.5189,886122.0
2024-04-22 14:50:00,51.34,51.37,51.19,51.24,722084.0,50.5189,50.5484,50.3713,50.4205,722084.0
2024-04-22 14:55:00,51.24,51.46,51.24,51.44,658393.0,50.4205,50.637,50.4205,50.6173,658393.0
2024-04-22 15:00:00,51.44,51.47,51.33,51.41,511297.0,50.6173,50.6468,50.509,50.5878,511297.0
2024-04-22 15:05:00,51.41,51.43,51.33,51.41,562703.0,50.5878,50.6074,50.509,50.5878,562703.0
2024-04-22 15:10:00,51.41,51.48,51.34,51.44,547105.0,50.5878,50.6566,50.5189,50.6173,547105.0
2024-04-22 15:15:00,51.44,51.51,51.34,51.35,580021.0,50.6173,50.6862,50.5189,50.5287,580021.0
2024-04-22 15:20:00,51.34,51.35,51.14,51.22,956553.0,50.5189,50.5287,50.3221,50.4008,956553.0
2024-04-22 15:25:00,51.21,51.31,51.16,51.27,420877.0,50.391,50.4894,50.3418,50.45,420877.0
2024-04-22 15:30:00,51.26,51.3,50.93,50.94,782472.0,50.4402,50.4795,50.1154,50.1253,782472.0
2024-04-22 15:35:00,50.95,50.98,50.76,50.79,1117631.0,50.1351,50.1646,49.9482,49.9777,1117631.0
2024-04-22 15:40:00,50.78,51.02,50.74,51.01,752756.0,49.9678,50.204,49.9285,50.1942,752756.0
2024-04-22 15:45:00,51.01,51.16,50.96,51.13,871751.0,50.1942,50.3418,50.145,50.3122,871751.0
2024-04-22 15:50:00,51.12,51.12,50.71,50.77,1395294.0,50.3024,50.3024,49.899,49.958,1395294.0
2024-04-22 15:55:00,50.77,50.96,50.7,50.93,1375275.0,49.958,50.145,49.8891,50.1154,1375275.0
2024-04-23 09:30:00,51.62,51.92,51.49,51.6,2787034.0,50.7944,51.0896,50.6665,50.7747,2787034.0
2024-04-23 09:35:00,51.6,51.78,51.6,51.73,1468598.0,50.7747,50.9518,50.7747,50.9026,1468598.0
2024-04-23 09:40:00,51.72,52.05,51.67,51.79,1874913.0,50.8928,51.2175,50.8436,50.9617,1874913.0
2024-04-23 09:45:00,51.79,52.42,51.78,52.13,2969807.0,50.9617,51.5816,50.9518,51.2962,2969807.0
2024-04-23 09:50:00,52.13,52.34,51.86,52.33,1625026.0,51.2962,51.5029,51.0306,51.4931,1625026.0
2024-04-23 09:55:00,52.33,52.49,52.17,52.25,1478980.0,51.4931,51.6505,51.3356,51.4143,1478980.0
2024-04-23 10:00:00,52.26,52.31,52.03,52.15,1304468.0,51.4242,51.4734,51.1978,51.3159,1304468.0
2024-04-23 10:05:00,52.14,52.53,52.11,52.38,1531867.0,51.3061,51.6899,51.2766,51.5423,1531867.0
2024-04-23 10:10:00,52.38,52.56,52.28,52.34,1373095.0,51.5423,51.7194,51.4439,51.5029,1373095.0
2024-04-23 10:15:00,52.35,52.53,52.31,52.49,1046582.0,51.5127,51.6899,51.4734,51.6505,1046582.0
2024-04-23 10:20:00,52.49,52.66,52.45,52.53,1260455.0,51.6505,51.8178,51.6111,51.6899,1260455.0
2024-04-23 10:25:00,52.52,52.88,52.45,52.83,1562346.0,51.68,52.0343,51.6111,51.9851,1562346.0
2024-04-23 10:30:00,52.83,53.12,52.83,53.1,1772533.0,51.9851,52.2704,51.9851,52.2507,1772533.0
2024-04-23 10:35:00,53.09,53.11,52.92,52.93,1490525.0,52.2409,52.2606,52.0736,52.0835,1490525.0
2024-04-23 10:40:00,52.94,52.99,52.87,52.91,1395430.0,52.0933,52.1425,52.0244,52.0638,1395430.0
2024-04-23 10:45:00,52.9,52.92,52.74,52.83,982068.0,52.0539,52.0736,51.8965,51.9851,982068.0
2024-04-23 10:50:00,52.83,52.94,52.7,52.93,897301.0,51.9851,52.0933,51.8571,52.0835,897301.0
2024-04-23 10:55:00,52.92,53.1,52.89,53.06,868639.0,52.0736,52.2507,52.0441,52.2114,868639.0
2024-04-23 11:00:00,53.06,53.13,52.61,52.69,1877419.0,52.2114,52.2803,51.7686,51.8473,1877419.0
2024-04-23 11:05:00,52.69,52.78,52.64,52.73,606429.0,51.8473,51.9359,51.7981,51.8867,606429.0
2024-04-23 11:10:00,52.74,52.99,52.74,52.98,837244.0,51.8965,52.1425,51.8965,52.1327,837244.0
2024-04-23 11:15:00,52.98,53.05,52.93,53.01,612676.0,52.1327,52.2015,52.0835,52.1622,612676.0
2024-04-23 11:20:00,53.02,53.18,52.97,53.15,935019.0,52.172,52.3295,52.1228,52.2999,935019.0
2024-04-23 11:25:00,53.15,53.19,52.98,53.02,812463.0,52.2999,52.3393,52.1327,52.172,812463.0
2024-04-23 11:30:00,53.03,53.13,52.91,52.98,697805.0,52.1819,52.2803,52.0638,52.1327,697805.0
2024-04-23 11:35:00,52.99,53.12,52.96,53.09,529568.0,52.1425,52.2704,52.113,52.2409,529568.0
2024-04-23 11:40:00,53.08,53.12,52.94,52.96,593904.0,52.2311,52.2704,52.0933,52.113,593904.0
2024-04-23 11:45:00,52.97,53.01,52.83,52.9,659695.0,52.1228,52.1622,51.9851,52.0539,659695.0
2024-04-23 11:50:00,52.89,53.01,52.81,52.95,464128.0,52.0441,52.1622,51.9654,52.1031,464128.0
2024-04-23 11:55:00,52.95,53.0,52.77,52.8,531689.0,52.1031,52.1523,51.926,51.9555,531689.0
2024-04-23 12:00:00,52.8,53.01,52.8,53.0,742010.0,51.9555,52.1622,51.9555,52.1523,742010.0
2024-04-23 12:05:00,53.0,53.1,52.95,53.09,569844.0,52.1523,52.2507,52.1031,52.2409,569844.0
2024-04-23 12:10:00,53.08,53.14,52.99,53.13,497571.0,52.2311,52.2901,52.1425,52.2803,497571.0
2024-04-23 12:15:00,53.14,53.26,53.1,53.15,926322.0,52.2901,52.4082,52.2507,52.2999,926322.0
2024-04-23 12:20:00,53.14,53.16,53.08,53.14,465812.0,52.2901,52.3098,52.2311,52.2901,465812.0
2024-04-23 12:25:00,53.14,53.22,53.06,53.18,504235.0,52.2901,52.3688,52.2114,52.3295,504235.0
2024-04-23 12:30:00,53.19,53.25,53.13,53.21,588093.0,52.3393,52.3983,52.2803,52.359,588093.0
2024-04-23 12:35:00,53.21,53.26,53.07,53.19,577512.0,52.359,52.4082,52.2212,52.3393,577512.0
2024-04-23 12:40:00,53.18,53.24,53.14,53.18,442324.0,52.3295,52.3885,52.2901,52.3295,442324.0
2024-04-23 12:45:00,53.19,53.23,53.14,53.18,362308.0,52.3393,52.3787,52.2901,52.3295,362308.0
2024-04-23 12:50:00,53.18,53.2,53.07,53.08,339073.0,52.3295,52.3491,52.2212,52.2311,339073.0
2024-04-23 12:55:00,53.08,53.1,52.94,53.08,859930.0,52.2311,52.2507,52.0933,52.2311,859930.0
2024-04-23 13:00:00,53.07,53.12,52.97,53.1,575280.0,52.2212,52.2704,52.1228,52.2507,575280.0
2024-04-23 13:05:00,53.1,53.25,53.07,53.14,610987.0,52.2507,52.3983,52.2212,52.2901,610987.0
2024-04-23 13:10:00,53.13,53.16,52.88,52.99,751474.0,52.2803,52.3098,52.0343,52.1425,751474.0
2024-04-23 13:15:00,52.99,53.04,52.88,53.01,500527.0,52.1425,52.1917,52.0343,52.1622,500527.0
2024-04-23 13:20:00,53.02,53.16,53.01,53.05,481142.0,52.172,52.3098,52.1622,52.2015,481142.0
2024-04-23 13:25:00,53.06,53.13,53.0,53.12,381971.0,52.2114,52.2803,52.1523,52.2704,381971.0
2024-04-23 13:30:00,53.12,53.14,53.02,53.1,452590.0,52.2704,52.2901,52.172,52.2507,452590.0
2024-04-23 13:35:00,53.11,53.19,53.06,53.17,313721.0,52.2606,52.3393,52.2114,52.3196,313721.0
2024-04-23 13:40:00,53.19,53.35,53.15,53.29,824507.0,52.3393,52.4967,52.2999,52.4377,824507.0
2024-04-23 13:45:00,53.29,53.37,53.22,53.34,631692.0,52.4377,52.5164,52.3688,52.4869,631692.0
2024-04-23 13:50:00,53.33,53.45,53.3,53.41,631299.0,52.4771,52.5951,52.4475,52.5558,631299.0
2024-04-23 13:55:00,53.41,53.48,53.41,53.45,388985.0,52.5558,52.6247,52.5558,52.5951,388985.0
2024-04-23 14:00:00,53.45,53.5,53.4,53.43,552088.0,52.5951,52.6443,52.5459,52.5755,552088.0
2024-04-23 14:05:00,53.42,53.51,53.39,53.44,468945.0,52.5656,52.6542,52.5361,52.5853,468945.0
2024-04-23 14:10:00,53.45,53.5,53.31,53.42,626495.0,52.5951,52.6443,52.4574,52.5656,626495.0
2024-04-23 14:15:00,53.42,53.46,53.37,53.41,385517.0,52.5656,52.605,52.5164,52.5558,385517.0
2024-04-23 14:20:00,53.41,53.53,53.4,53.52,496512.0,52.5558,52.6739,52.5459,52.664,496512.0
2024-04-23 14:25:00,53.53,53.58,53.47,53.55,732946.0,52.6739,52.7231,52.6148,52.6935,732946.0
2024-04-23 14:30:00,53.55,53.59,53.44,53.53,532523.0,52.6935,52.7329,52.5853,52.6739,532523.0
2024-04-23 14:35:00,53.53,53.58,53.5,53.51,344924.0,52.6739,52.7231,52.6443,52.6542,344924.0
2024-04-23 14:40:00,53.52,53.62,53.46,53.59,643052.0,52.664,52.7624,52.605,52.7329,643052.0
2024-04-23 14:45:00,53.59,53.59,53.48,53.52,518464.0,52.7329,52.7329,52.6247,52.664,518464.0
2024-04-23 14:50:00,53.52,53.52,53.36,53.39,720667.0,52.664,52.664,52.5066,52.5361,720667.0
2024-04-23 14:55:00,53.4,53.54,53.39,53.53,413169.0,52.5459,52.6837,52.5361,52.6739,413169.0
2024-04-23 15:00:00,53.52,53.56,53.23,53.31,1068098.0,52.664,52.7034,52.3787,52.4574,1068098.0
2024-04-23 15:05:00,53.3,53.38,53.23,53.31,484726.0,52.4475,52.5263,52.3787,52.4574,484726.0
2024-04-23 15:10:00,53.31,53.5,53.3,53.41,543966.0,52.4574,52.6443,52.4475,52.5558,543966.0
2024-04-23 15:15:00,53.41,53.43,53.31,53.38,410805.0,52.5558,52.5755,52.4574,52.5263,410805.0
2024-04-23 15:20:00,53.37,53.42,53.3,53.37,432542.0,52.5164,52.5656,52.4475,52.5164,432542.0
2024-04-23 15:25:00,53.38,53.4,53.3,53.36,449578.0,52.5263,52.5459,52.4475,52.5066,449578.0
2024-04-23 15:30:00,53.35,53.39,53.28,53.39,646305.0,52.4967,52.5361,52.4279,52.5361,646305.0
2024-04-23 15:35:00,53.37,53.43,53.33,53.38,467547.0,52.5164,52.5755,52.4771,52.5263,467547.0
2024-04-23 15:40:00,53.38,53.4,53.28,53.37,483577.0,52.5263,52.5459,52.4279,52.5164,483577.0
2024-04-23 15:45:00,53.36,53.37,53.25,53.33,944578.0,52.5066,52.5164,52.3983,52.4771,944578.0
2024-04-23 15:50:00,53.33,53.33,53.16,53.2,1269829.0,52.4771,52.4771,52.3098,52.3491,1269829.0
2024-04-23 15:55:00,53.21,53.31,53.06,53.21,2179108.0,52.359,52.4574,52.2114,52.359,2179108.0
2024-04-24 09:30:00,54.32,54.52,54.17,54.36,2671797.0,53.4512,53.648,53.3036,53.4906,2671797.0
2024-04-24 09:35:00,54.37,54.73,54.36,54.65,2195628.0,53.5004,53.8547,53.4906,53.7759,2195628.0
2024-04-24 09:40:00,54.65,54.83,54.53,54.67,1456671.0,53.7759,53.9531,53.6579,53.7956,1456671.0
2024-04-24 09:45:00,54.68,54.87,54.66,54.82,1305328.0,53.8055,53.9924,53.7858,53.9432,1305328.0
2024-04-24 09:50:00,54.81,54.91,54.55,54.62,1290475.0,53.9334,54.0318,53.6775,53.7464,1290475.0
2024-04-24 09:55:00,54.62,54.68,54.15,54.37,1500764.0,53.7464,53.8055,53.2839,53.5004,1500764.0
2024-04-24 10:00:00,54.38,54.48,54.23,54.41,826302.0,53.5103,53.6087,53.3627,53.5398,826302.0
2024-04-24 10:05:00,54.4,54.73,54.38,54.65,1247063.0,53.5299,53.8547,53.5103,53.7759,1247063.0
2024-04-24 10:10:00,54.65,54.71,54.2,54.23,987958.0,53.7759,53.835,53.3331,53.3627,987958.0
2024-04-24 10:15:00,54.23,54.4,54.15,54.27,1004209.0,53.3627,53.5299,53.2839,53.402,1004209.0
2024-04-24 10:20:00,54.27,54.45,54.2,54.37,763407.0,53.402,53.5791,53.3331,53.5004,763407.0
2024-04-24 10:25:00,54.36,54.48,54.24,54.29,674530.0,53.4906,53.6087,53.3725,53.4217,674530.0
2024-04-24 10:30:00,54.29,54.42,54.18,54.27,759053.0,53.4217,53.5496,53.3135,53.402,759053.0
2024-04-24 10:35:00,54.27,54.31,54.09,54.13,767891.0,53.402,53.4414,53.2249,53.2643,767891.0
2024-04-24 10:40:00,54.13,54.2,54.0,54.09,1145287.0,53.2643,53.3331,53.1363,53.2249,1145287.0
2024-04-24 10:45:00,54.09,54.2,53.96,54.16,920444.0,53.2249,53.3331,53.097,53.2938,920444.0
2024-04-24 10:50:00,54.15,54.16,53.92,53.98,608942.0,53.2839,53.2938,53.0576,53.1167,608942.0
2024-04-24 10:55:00,53.97,54.03,53.84,53.98,723341.0,53.1068,53.1659,52.9789,53.1167,723341.0
2024-04-24 11:00:00,53.97,54.05,53.67,53.7,941962.0,53.1068,53.1855,52.8116,52.8411,941962.0
2024-04-24 11:05:00,53.69,53.81,53.52,53.64,857074.0,52.8313,52.9494,52.664,52.7821,857074.0
2024-04-24 11:10:00,53.65,53.76,53.63,53.65,634922.0,52.7919,52.9002,52.7723,52.7919,634922.0
2024-04-24 11:15:00,53.66,53.68,53.51,53.58,567544.0,52.8018,52.8215,52.6542,52.7231,567544.0
2024-04-24 11:20:00,53.58,53.63,53.45,53.48,911251.0,52.7231,52.7723,52.5951,52.6247,911251.0
2024-04-24 11:25:00,53.48,53.72,53.45,53.66,1196379.0,52.6247,52.8608,52.5951,52.8018,1196379.0
2024-04-24 11:30:00,53.67,53.81,53.62,53.8,832245.0,52.8116,52.9494,52.7624,52.9395,832245.0
2024-04-24 11:35:00,53.8,53.87,53.7,53.86,636063.0,52.9395,53.0084,52.8411,52.9986,636063.0
2024-04-24 11:40:00,53.86,53.88,53.34,53.34,989461.0,52.9986,53.0183,52.4869,52.4869,989461.0
2024-04-24 11:45:00,53.34,53.47,53.22,53.4,1104894.0,52.4869,52.6148,52.3688,52.5459,1104894.0
2024-04-24 11:50:00,53.39,53.42,53.25,53.36,539080.0,52.5361,52.5656,52.3983,52.5066,539080.0
2024-04-24 11:55:00,53.35,53.36,53.15,53.2,751546.0,52.4967,52.5066,52.2999,52.3491,751546.0
2024-04-24 12:00:00,53.19,53.42,53.13,53.35,1098951.0,52.3393,52.5656,52.2803,52.4967,1098951.0
2024-04-24 12:05:00,53.35,53.35,53.08,53.11,1033886.0,52.4967,52.4967,52.2311,52.2606,1033886.0
2024-04-24 12:10:00,53.12,53.15,52.97,53.05,715771.0,52.2704,52.2999,52.1228,52.2015,715771.0
2024-04-24 12:15:00,53.05,53.2,53.05,53.11,526281.0,52.2015,52.3491,52.2015,52.2606,526281.0
2024-04-24 12:20:00,53.11,53.18,53.02,53.12,366843.0,52.2606,52.3295,52.172,52.2704,366843.0
2024-04-24 12:25:00,53.12,53.23,53.06,53.21,529898.0,52.2704,52.3787,52.2114,52.359,529898.0
2024-04-24 12:30:00,53.21,53.22,52.83,52.88,617295.0,52.359,52.3688,51.9851,52.0343,617295.0
2024-04-24 12:35:00,52.89,53.08,52.86,53.07,397322.0,52.0441,52.2311,52.0146,52.2212,397322.0
2024-04-24 12:40:00,53.07,53.08,52.92,53.0,478560.0,52.2212,52.2311,52.0736,52.1523,478560.0
2024-04-24 12:45:00,52.99,53.03,52.87,52.99,439006.0,52.1425,52.1819,52.0244,52.1425,439006.0
2024-04-24 12:50:00,52.98,53.24,52.92,53.21,603209.0,52.1327,52.3885,52.0736,52.359,603209.0
2024-04-24 12:55:00,53.2,53.37,53.11,53.34,759847.0,52.3491,52.5164,52.2606,52.4869,759847.0
2024-04-24 13:00:00,53.34,53.42,53.22,53.27,838389.0,52.4869,52.5656,52.3688,52.418,838389.0
2024-04-24 13:05:00,53.28,53.38,53.23,53.3,412666.0,52.4279,52.5263,52.3787,52.4475,412666.0
2024-04-24 13:10:00,53.29,53.4,53.29,53.31,386353.0,52.4377,52.5459,52.4377,52.4574,386353.0
2024-04-24 13:15:00,53.3,53.52,53.28,53.45,549985.0,52.4475,52.664,52.4279,52.5951,549985.0
2024-04-24 13:20:00,53.46,53.58,53.37,53.57,433139.0,52.605,52.7231,52.5164,52.7132,433139.0
2024-04-24 13:25:00,53.57,53.67,53.55,53.63,736077.0,52.7132,52.8116,52.6935,52.7723,736077.0
2024-04-24 13:30:00,53.63,53.81,53.61,53.73,773533.0,52.7723,52.9494,52.7526,52.8707,773533.0
2024-04-24 13:35:00,53.74,53.94,53.68,53.82,790817.0,52.8805,53.0773,52.8215,52.9592,790817.0
2024-04-24 13:40:00,53.82,53.97,53.82,53.95,564030.0,52.9592,53.1068,52.9592,53.0871,564030.0
2024-04-24 13:45:00,53.95,54.1,53.93,53.93,989626.0,53.0871,53.2347,53.0675,53.0675,989626.0
2024-04-24 13:50:00,53.94,54.04,53.88,54.0,557020.0,53.0773,53.1757,53.0183,53.1363,557020.0
2024-04-24 13:55:00,54.02,54.06,53.94,54.03,499978.0,53.156,53.1954,53.0773,53.1659,499978.0
2024-04-24 14:00:00,54.03,54.07,53.86,53.87,455406.0,53.1659,53.2052,52.9986,53.0084,455406.0
2024-04-24 14:05:00,53.86,53.87,53.62,53.8,985751.0,52.9986,53.0084,52.7624,52.9395,985751.0
2024-04-24 14:10:00,53.79,53.85,53.52,53.53,673927.0,52.9297,52.9887,52.664,52.6739,673927.0
2024-04-24 14:15:00,53.54,53.64,53.44,53.58,692632.0,52.6837,52.7821,52.5853,52.7231,692632.0
2024-04-24 14:20:00,53.58,53.66,53.51,53.62,401936.0,52.7231,52.8018,52.6542,52.7624,401936.0
2024-04-24 14:25:00,53.62,53.66,53.44,53.48,361333.0,52.7624,52.8018,52.5853,52.6247,361333.0
2024-04-24 14:30:00,53.47,53.5,53.26,53.39,768314.0,52.6148,52.6443,52.4082,52.5361,768314.0
2024-04-24 14:35:00,53.38,53.53,53.35,53.45,420415.0,52.5263,52.6739,52.4967,52.5951,420415.0
2024-04-24 14:40:00,53.44,53.52,53.38,53.52,363997.0,52.5853,52.664,52.5263,52.664,363997.0
2024-04-24 14:45:00,53.52,53.56,53.38,53.43,474422.0,52.664,52.7034,52.5263,52.5755,474422.0
2024-04-24 14:50:00,53.42,53.43,53.24,53.32,504140.0,52.5656,52.5755,52.3885,52.4672,504140.0
2024-04-24 14:55:00,53.31,53.39,53.23,53.26,558989.0,52.4574,52.5361,52.3787,52.4082,558989.0
2024-04-24 15:00:00,53.25,53.33,53.2,53.23,527408.0,52.3983,52.4771,52.3491,52.3787,527408.0
2024-04-24 15:05:00,53.23,53.47,53.2,53.45,547802.0,52.3787,52.6148,52.3491,52.5951,547802.0
2024-04-24 15:10:00,53.44,53.63,53.42,53.56,586270.0,52.5853,52.7723,52.5656,52.7034,586270.0
2024-04-24 15:15:00,53.56,53.61,53.5,53.56,575027.0,52.7034,52.7526,52.6443,52.7034,575027.0
2024-04-24 15:20:00,53.56,53.81,53.52,53.79,684868.0,52.7034,52.9494,52.664,52.9297,684868.0
2024-04-24 15:25:00,53.8,53.9,53.7,53.76,713889.0,52.9395,53.0379,52.8411,52.9002,713889.0
2024-04-24 15:30:00,53.77,53.79,53.69,53.78,426311.0,52.91,52.9297,52.8313,52.9199,426311.0
2024-04-24 15:35:00,53.77,53.79,53.68,53.73,482666.0,52.91,52.9297,52.8215,52.8707,482666.0
2024-04-24 15:40:00,53.74,53.84,53.72,53.75,437092.0,52.8805,52.9789,52.8608,52.8903,437092.0
2024-04-24 15:45:00,53.75,53.93,53.69,53.84,523168.0,52.8903,53.0675,52.8313,52.9789,523168.0
2024-04-24 15:50:00,53.83,53.86,53.72,53.74,990759.0,52.9691,52.9986,52.8608,52.8805,990759.0
2024-04-24 15:55:00,53.74,53.9,53.66,53.66,1222056.0,52.8805,53.0379,52.8018,52.8018,1222056.0
2024-04-25 09:30:00,50.9,50.94,50.48,50.53,4694283.0,50.0859,50.1253,49.6726,49.7218,4694283.0
2024-04-25 09:35:00,50.53,50.82,50.48,50.72,2116936.0,49.7218,50.0072,49.6726,49.9088,2116936.0
2024-04-25 09:40:00,50.71,51.11,50.6,51.07,2443556.0,49.899,50.2926,49.7907,50.2532,2443556.0
2024-04-25 09:45:00,51.06,51.16,50.9,50.92,2326463.0,50.2434,50.3418,50.0859,50.1056,2326463.0
2024-04-25 09:50:00,50.92,51.09,50.83,51.06,1392946.0,50.1056,50.2729,50.017,50.2434,1392946.0
2024-04-25 09:55:00,51.07,51.09,50.7,50.94,1303247.0,50.2532,50.2729,49.8891,50.1253,1303247.0
2024-04-25 10:00:00,50.94,50.99,50.68,50.94,1200576.0,50.1253,50.1745,49.8694,50.1253,1200576.0
2024-04-25 10:05:00,50.95,51.23,50.94,51.1,1355754.0,50.1351,50.4106,50.1253,50.2827,1355754.0
2024-04-25 10:10:00,51.09,51.48,51.06,51.43,1642193.0,50.2729,50.6566,50.2434,50.6074,1642193.0
2024-04-25 10:15:00,51.43,51.73,51.38,51.59,1532232.0,50.6074,50.9026,50.5582,50.7649,1532232.0
2024-04-25 10:20:00,51.59,51.74,51.55,51.7,1009272.0,50.7649,50.9125,50.7255,50.8731,1009272.0
2024-04-25 10:25:00,51.69,51.76,51.6,51.62,983150.0,50.8633,50.9322,50.7747,50.7944,983150.0
2024-04-25 10:30:00,51.62,51.67,51.13,51.17,1606123.0,50.7944,50.8436,50.3122,50.3516,1606123.0
2024-04-25 10:35:00,51.17,51.37,51.15,51.25,919421.0,50.3516,50.5484,50.3319,50.4303,919421.0
2024-04-25 10:40:00,51.25,51.31,50.94,51.27,1141930.0,50.4303,50.4894,50.1253,50.45,1141930.0
2024-04-25 10:45:00,51.26,51.32,51.0,51.01,871070.0,50.4402,50.4992,50.1843,50.1942,871070.0
2024-04-25 10:50:00,51.03,51.11,50.82,50.87,950384.0,50.2138,50.2926,50.0072,50.0564,950384.0
2024-04-25 10:55:00,50.88,50.97,50.8,50.91,576089.0,50.0662,50.1548,49.9875,50.0958,576089.0
2024-04-25 11:00:00,50.9,51.26,50.87,51.16,959900.0,50.0859,50.4402,50.0564,50.3418,959900.0
2024-04-25 11:05:00,51.18,51.22,51.07,51.16,482407.0,50.3614,50.4008,50.2532,50.3418,482407.0
2024-04-25 11:10:00,51.16,51.29,51.13,51.23,509821.0,50.3418,50.4697,50.3122,50.4106,509821.0
2024-04-25 11:15:00,51.23,51.23,50.92,51.07,558224.0,50.4106,50.4106,50.1056,50.2532,558224.0
2024-04-25 11:20:00,51.07,51.21,51.02,51.12,570750.0,50.2532,50.391,50.204,50.3024,570750.0
2024-04-25 11:25:00,51.11,51.42,51.08,51.39,812328.0,50.2926,50.5976,50.263,50.5681,812328.0
2024-04-25 11:30:00,51.39,51.41,50.96,51.1,930013.0,50.5681,50.5878,50.145,50.2827,930013.0
2024-04-25 11:35:00,51.1,51.27,51.09,51.21,381643.0,50.2827,50.45,50.2729,50.391,381643.0
2024-04-25 11:40:00,51.21,51.31,51.13,51.2,519718.0,50.391,50.4894,50.3122,50.3811,519718.0
2024-04-25 11:45:00,51.21,51.25,51.03,51.08,640688.0,50.391,50.4303,50.2138,50.263,640688.0
2024-04-25 11:50:00,51.08,51.32,51.05,51.28,711687.0,50.263,50.4992,50.2335,50.4598,711687.0
2024-04-25 11:55:00,51.28,51.51,51.21,51.46,879111.0,50.4598,50.6862,50.391,50.637,879111.0
2024-04-25 12:00:00,51.46,51.59,51.36,51.53,551637.0,50.637,50.7649,50.5386,50.7058,551637.0
2024-04-25 12:05:00,51.53,51.69,51.51,51.57,650112.0,50.7058,50.8633,50.6862,50.7452,650112.0
2024-04-25 12:10:00,51.57,51.6,51.31,51.5,735066.0,50.7452,50.7747,50.4894,50.6763,735066.0
2024-04-25 12:15:00,51.5,51.73,51.5,51.62,623042.0,50.6763,50.9026,50.6763,50.7944,623042.0
2024-04-25 12:20:00,51.62,51.88,51.56,51.82,878976.0,50.7944,51.0502,50.7354,50.9912,878976.0
2024-04-25 12:25:00,51.83,51.92,51.78,51.88,625564.0,51.001,51.0896,50.9518,51.0502,625564.0
2024-04-25 12:30:00,51.88,51.89,51.74,51.83,513332.0,51.0502,51.0601,50.9125,51.001,513332.0
2024-04-25 12:35:00,51.84,51.93,51.74,51.84,567873.0,51.0109,51.0994,50.9125,51.0109,567873.0
2024-04-25 12:40:00,51.84,51.96,51.76,51.93,510267.0,51.0109,51.129,50.9322,51.0994,510267.0
2024-04-25 12:45:00,51.93,52.02,51.89,51.95,571989.0,51.0994,51.188,51.0601,51.1191,571989.0
2024-04-25 12:50:00,51.95,52.12,51.88,52.11,565286.0,51.1191,51.2864,51.0502,51.2766,565286.0
2024-04-25 12:55:00,52.12,52.31,52.1,52.2,913820.0,51.2864,51.4734,51.2667,51.3651,913820.0
2024-04-25 13:00:00,52.2,52.41,52.12,52.27,852941.0,51.3651,51.5718,51.2864,51.434,852941.0
2024-04-25 13:05:00,52.27,52.34,52.14,52.2,589541.0,51.434,51.5029,51.3061,51.3651,589541.0
2024-04-25 13:10:00,52.19,52.3,52.07,52.12,685101.0,51.3553,51.4635,51.2372,51.2864,685101.0
2024-04-25 13:15:00,52.14,52.2,52.11,52.13,381083.0,51.3061,51.3651,51.2766,51.2962,381083.0
2024-04-25 13:20:00,52.12,52.16,51.91,51.98,851417.0,51.2864,51.3258,51.0798,51.1486,851417.0
2024-04-25 13:25:00,51.97,52.23,51.94,52.2,532861.0,51.1388,51.3947,51.1093,51.3651,532861.0
2024-04-25 13:30:00,52.19,52.33,52.15,52.29,619649.0,51.3553,51.4931,51.3159,51.4537,619649.0
2024-04-25 13:35:00,52.3,52.68,52.29,52.67,1018877.0,51.4635,51.8375,51.4537,51.8276,1018877.0
2024-04-25 13:40:00,52.66,52.68,52.47,52.55,761470.0,51.8178,51.8375,51.6308,51.7095,761470.0
2024-04-25 13:45:00,52.56,52.86,52.53,52.77,781642.0,51.7194,52.0146,51.6899,51.926,781642.0
2024-04-25 13:50:00,52.76,52.97,52.72,52.94,721901.0,51.9162,52.1228,51.8768,52.0933,721901.0
2024-04-25 13:55:00,52.95,52.96,52.79,52.86,999721.0,52.1031,52.113,51.9457,52.0146,999721.0
2024-04-25 14:00:00,52.87,52.89,52.71,52.8,814519.0,52.0244,52.0441,51.867,51.9555,814519.0
2024-04-25 14:05:00,52.8,52.96,52.76,52.92,741151.0,51.9555,52.113,51.9162,52.0736,741151.0
2024-04-25 14:10:00,52.92,52.98,52.84,52.86,513803.0,52.0736,52.1327,51.9949,52.0146,513803.0
2024-04-25 14:15:00,52.88,53.0,52.87,52.96,540143.0,52.0343,52.1523,52.0244,52.113,540143.0
2024-04-25 14:20:00,52.97,52.98,52.76,52.77,617770.0,52.1228,52.1327,51.9162,51.926,617770.0
2024-04-25 14:25:00,52.78,52.8,52.34,52.36,1045681.0,51.9359,51.9555,51.5029,51.5226,1045681.0
2024-04-25 14:30:00,52.35,52.66,52.32,52.47,837719.0,51.5127,51.8178,51.4832,51.6308,837719.0
2024-04-25 14:35:00,52.48,52.52,52.31,52.37,652125.0,51.6407,51.68,51.4734,51.5324,652125.0
2024-04-25 14:40:00,52.36,52.43,52.19,52.25,612900.0,51.5226,51.5915,51.3553,51.4143,612900.0
2024-04-25 14:45:00,52.24,52.3,52.19,52.3,456874.0,51.4045,51.4635,51.3553,51.4635,456874.0
2024-04-25 14:50:00,52.3,52.35,52.17,52.3,560756.0,51.4635,51.5127,51.3356,51.4635,560756.0
2024-04-25 14:55:00,52.3,52.5,52.18,52.48,889485.0,51.4635,51.6603,51.3454,51.6407,889485.0
2024-04-25 15:00:00,52.49,52.9,52.46,52.86,1252057.0,51.6505,52.0539,51.621,52.0146,1252057.0
2024-04-25 15:05:00,52.85,52.92,52.73,52.82,805941.0,52.0047,52.0736,51.8867,51.9752,805941.0
2024-04-25 15:10:00,52.82,52.9,52.75,52.86,584734.0,51.9752,52.0539,51.9063,52.0146,584734.0
2024-04-25 15:15:00,52.87,53.15,52.84,53.13,864288.0,52.0244,52.2999,51.9949,52.2803,864288.0
2024-04-25 15:20:00,53.12,53.19,53.06,53.14,821511.0,52.2704,52.3393,52.2114,52.2901,821511.0
2024-04-25 15:25:00,53.15,53.16,53.01,53.13,684821.0,52.2999,52.3098,52.1622,52.2803,684821.0
2024-04-25 15:30:00,53.13,53.15,52.93,53.01,718036.0,52.2803,52.2999,52.0835,52.1622,718036.0
2024-04-25 15:35:00,53.0,53.02,52.77,52.78,570886.0,52.1523,52.172,51.926,51.9359,570886.0
2024-04-25 15:40:00,52.79,52.79,52.54,52.65,826274.0,51.9457,51.9457,51.6997,51.8079,826274.0
2024-04-25 15:45:00,52.64,52.72,52.55,52.58,551855.0,51.7981,51.8768,51.7095,51.7391,551855.0
2024-04-25 15:50:00,52.59,52.7,52.55,52.7,1074835.0,51.7489,51.8571,51.7095,51.8571,1074835.0
2024-04-25 15:55:00,52.69,52.88,52.6,52.85,1320016.0,51.8473,52.0343,51.7587,52.0047,1320016.0
2024-04-26 09:30:00,54.03,54.38,53.77,54.36,2570427.0,53.1659,53.5103,52.91,53.4906,2570427.0
2024-04-26 09:35:00,54.37,54.65,54.21,54.55,2013083.0,53.5004,53.7759,53.343,53.6775,2013083.0
2024-04-26 09:40:00,54.56,54.58,54.15,54.37,1434598.0,53.6874,53.7071,53.2839,53.5004,1434598.0
2024-04-26 09:45:00,54.37,54.61,54.3,54.61,1169684.0,53.5004,53.7366,53.4315,53.7366,1169684.0
2024-04-26 09:50:00,54.61,54.88,54.54,54.8,1491885.0,53.7366,54.0023,53.6677,53.9235,1491885.0
2024-04-26 09:55:00,54.8,54.99,54.79,54.85,1336517.0,53.9235,54.1105,53.9137,53.9727,1336517.0
2024-04-26 10:00:00,54.85,55.06,54.75,55.04,1430286.0,53.9727,54.1794,53.8743,54.1597,1430286.0
2024-04-26 10:05:00,55.04,55.11,54.68,55.06,1327071.0,54.1597,54.2286,53.8055,54.1794,1327071.0
2024-04-26 10:10:00,55.07,55.3,55.04,55.24,1314758.0,54.1892,54.4155,54.1597,54.3565,1314758.0
2024-04-26 10:15:00,55.24,55.33,55.11,55.25,1384085.0,54.3565,54.4451,54.2286,54.3663,1384085.0
2024-04-26 10:20:00,55.24,55.26,55.06,55.23,1034029.0,54.3565,54.3762,54.1794,54.3467,1034029.0
2024-04-26 10:25:00,55.22,55.23,54.89,54.91,1123651.0,54.3368,54.3467,54.0121,54.0318,1123651.0
2024-04-26 10:30:00,54.92,55.13,54.79,55.11,1136777.0,54.0416,54.2483,53.9137,54.2286,1136777.0
2024-04-26 10:35:00,55.11,55.27,55.05,55.19,769952.0,54.2286,54.386,54.1695,54.3073,769952.0
2024-04-26 10:40:00,55.19,55.36,55.16,55.22,997929.0,54.3073,54.4746,54.2778,54.3368,997929.0
2024-04-26 10:45:00,55.22,55.41,55.1,55.37,834630.0,54.3368,54.5238,54.2187,54.4844,834630.0
2024-04-26 10:50:00,55.38,55.49,55.16,55.47,989933.0,54.4943,54.6025,54.2778,54.5828,989933.0
2024-04-26 10:55:00,55.48,55.49,55.38,55.44,603432.0,54.5927,54.6025,54.4943,54.5533,603432.0
2024-04-26 11:00:00,55.45,55.73,55.45,55.6,1413640.0,54.5632,54.8387,54.5632,54.7108,1413640.0
2024-04-26 11:05:00,55.6,55.65,55.48,55.52,601565.0,54.7108,54.76,54.5927,54.632,601565.0
2024-04-26 11:10:00,55.51,55.54,55.08,55.25,1075794.0,54.6222,54.6517,54.1991,54.3663,1075794.0
2024-04-26 11:15:00,55.25,55.45,55.2,55.41,641415.0,54.3663,54.5632,54.3171,54.5238,641415.0
2024-04-26 11:20:00,55.41,55.43,55.16,55.24,707999.0,54.5238,54.5435,54.2778,54.3565,707999.0
2024-04-26 11:25:00,55.24,55.39,55.23,55.29,497919.0,54.3565,54.5041,54.3467,54.4057,497919.0
2024-04-26 11:30:00,55.29,55.38,55.19,55.23,548795.0,54.4057,54.4943,54.3073,54.3467,548795.0
2024-04-26 11:35:00,55.23,55.32,55.16,55.29,528891.0,54.3467,54.4352,54.2778,54.4057,528891.0
2024-04-26 11:40:00,55.29,55.51,55.24,55.5,726483.0,54.4057,54.6222,54.3565,54.6124,726483.0
2024-04-26 11:45:00,55.5,55.64,55.46,55.6,721700.0,54.6124,54.7501,54.573,54.7108,721700.0
2024-04-26 11:50:00,55.6,55.63,55.34,55.4,570344.0,54.7108,54.7403,54.4549,54.514,570344.0
2024-04-26 11:55:00,55.4,55.45,55.34,55.39,372117.0,54.514,54.5632,54.4549,54.5041,372117.0
2024-04-26 12:00:00,55.39,55.39,55.2,55.34,526585.0,54.5041,54.5041,54.3171,54.4549,526585.0
2024-04-26 12:05:00,55.34,55.37,55.26,55.35,408689.0,54.4549,54.4844,54.3762,54.4648,408689.0
2024-04-26 12:10:00,55.36,55.41,55.29,55.37,408356.0,54.4746,54.5238,54.4057,54.4844,408356.0
2024-04-26 12:15:00,55.38,55.39,55.29,55.36,367073.0,54.4943,54.5041,54.4057,54.4746,367073.0
2024-04-26 12:20:00,55.35,55.39,55.31,55.35,376141.0,54.4648,54.5041,54.4254,54.4648,376141.0
2024-04-26 12:25:00,55.35,55.43,55.32,55.37,435491.0,54.4648,54.5435,54.4352,54.4844,435491.0
2024-04-26 12:30:00,55.38,55.45,55.27,55.44,423905.0,54.4943,54.5632,54.386,54.5533,423905.0
2024-04-26 12:35:00,55.45,55.57,55.41,55.57,475812.0,54.5632,54.6812,54.5238,54.6812,475812.0
2024-04-26 12:40:00,55.57,55.6,55.45,55.53,427777.0,54.6812,54.7108,54.5632,54.6419,427777.0
2024-04-26 12:45:00,55.53,55.59,55.5,55.55,240909.0,54.6419,54.7009,54.6124,54.6616,240909.0
2024-04-26 12:50:00,55.56,55.62,55.51,55.59,582262.0,54.6714,54.7304,54.6222,54.7009,582262.0
2024-04-26 12:55:00,55.59,55.7,55.59,55.7,492213.0,54.7009,54.8092,54.7009,54.8092,492213.0
2024-04-26 13:00:00,55.7,55.77,55.61,55.64,611102.0,54.8092,54.878,54.7206,54.7501,611102.0
2024-04-26 13:05:00,55.65,55.73,55.62,55.65,299188.0,54.76,54.8387,54.7304,54.76,299188.0
2024-04-26 13:10:00,55.65,55.74,55.64,55.72,351699.0,54.76,54.8485,54.7501,54.8288,351699.0
2024-04-26 13:15:00,55.72,55.8,55.65,55.69,425121.0,54.8288,54.9076,54.76,54.7993,425121.0
2024-04-26 13:20:00,55.7,55.76,55.67,55.75,341018.0,54.8092,54.8682,54.7796,54.8584,341018.0
2024-04-26 13:25:00,55.76,55.84,55.73,55.76,505561.0,54.8682,54.9469,54.8387,54.8682,505561.0
2024-04-26 13:30:00,55.77,55.87,55.72,55.79,511234.0,54.878,54.9764,54.8288,54.8977,511234.0
2024-04-26 13:35:00,55.79,55.84,55.68,55.72,379172.0,54.8977,54.9469,54.7895,54.8288,379172.0
2024-04-26 13:40:00,55.72,55.73,55.51,55.7,631758.0,54.8288,54.8387,54.6222,54.8092,631758.0
2024-04-26 13:45:00,55.69,55.84,55.69,55.79,501264.0,54.7993,54.9469,54.7993,54.8977,501264.0
2024-04-26 13:50:00,55.79,55.83,55.71,55.73,406401.0,54.8977,54.9371,54.819,54.8387,406401.0
2024-04-26 13:55:00,55.73,55.73,55.61,55.64,447750.0,54.8387,54.8387,54.7206,54.7501,447750.0
2024-04-26 14:00:00,55.65,55.68,55.47,55.52,461575.0,54.76,54.7895,54.5828,54.632,461575.0
2024-04-26 14:05:00,55.51,55.58,55.49,55.5,357983.0,54.6222,54.6911,54.6025,54.6124,357983.0
2024-04-26 14:10:00,55.49,55.56,55.44,55.46,282703.0,54.6025,54.6714,54.5533,54.573,282703.0
2024-04-26 14:15:00,55.46,55.53,55.38,55.41,345184.0,54.573,54.6419,54.4943,54.5238,345184.0
2024-04-26 14:20:00,55.4,55.51,55.36,55.44,434669.0,54.514,54.6222,54.4746,54.5533,434669.0
2024-04-26 14:25:00,55.44,55.45,55.34,55.41,342886.0,54.5533,54.5632,54.4549,54.5238,342886.0
2024-04-26 14:30:00,55.41,55.42,55.28,55.29,447482.0,54.5238,54.5336,54.3959,54.4057,447482.0
2024-04-26 14:35:00,55.3,55.47,55.3,55.42,658245.0,54.4155,54.5828,54.4155,54.5336,658245.0
2024-04-26 14:40:00,55.42,55.46,55.34,55.35,321838.0,54.5336,54.573,54.4549,54.4648,321838.0
2024-04-26 14:45:00,55.34,55.43,55.3,55.35,178465.0,54.4549,54.5435,54.4155,54.4648,178465.0
2024-04-26 14:50:00,55.36,55.4,55.32,55.32,207960.0,54.4746,54.514,54.4352,54.4352,207960.0
2024-04-26 14:55:00,55.34,55.57,55.29,55.56,761687.0,54.4549,54.6812,54.4057,54.6714,761687.0
2024-04-26 15:00:00,55.56,55.62,55.43,55.52,667827.0,54.6714,54.7304,54.5435,54.632,667827.0
2024-04-26 15:05:00,55.52,55.61,55.5,55.6,458358.0,54.632,54.7206,54.6124,54.7108,458358.0
2024-04-26 15:10:00,55.61,55.64,55.55,55.58,337839.0,54.7206,54.7501,54.6616,54.6911,337839.0
2024-04-26 15:15:00,55.58,55.62,55.56,55.62,290623.0,54.6911,54.7304,54.6714,54.7304,290623.0
2024-04-26 15:20:00,55.61,55.75,55.59,55.73,398966.0,54.7206,54.8584,54.7009,54.8387,398966.0
2024-04-26 15:25:00,55.73,55.76,55.7,55.75,411615.0,54.8387,54.8682,54.8092,54.8584,411615.0
2024-04-26 15:30:00,55.75,55.76,55.63,55.66,451623.0,54.8584,54.8682,54.7403,54.7698,451623.0
2024-04-26 15:35:00,55.65,55.69,55.62,55.67,408464.0,54.76,54.7993,54.7304,54.7796,408464.0
2024-04-26 15:40:00,55.65,55.69,55.43,55.47,703722.0,54.76,54.7993,54.5435,54.5828,703722.0
2024-04-26 15:45:00,55.48,55.62,55.47,55.58,570435.0,54.5927,54.7304,54.5828,54.6911,570435.0
2024-04-26 15:50:00,55.58,55.6,55.44,55.47,1146265.0,54.6911,54.7108,54.5533,54.5828,1146265.0
2024-04-26 15:55:00,55.47,55.52,55.28,55.31,1752310.0,54.5828,54.632,54.3959,54.4254,1752310.0
2024-04-29 09:30:00,56.08,56.34,55.97,56.21,2614337.0,55.1831,55.4389,55.0748,55.311,2614337.0
2024-04-29 09:35:00,56.22,56.26,55.79,55.84,1684006.0,55.3208,55.3602,54.8977,54.9469,1684006.0
2024-04-29 09:40:00,55.85,55.85,55.24,55.38,1974170.0,54.9568,54.9568,54.3565,54.4943,1974170.0
2024-04-29 09:45:00,55.38,55.6,55.33,55.57,1433641.0,54.4943,54.7108,54.4451,54.6812,1433641.0
2024-04-29 09:50:00,55.57,55.58,55.23,55.27,1082580.0,54.6812,54.6911,54.3467,54.386,1082580.0
2024-04-29 09:55:00,55.26,55.6,55.23,55.58,1219706.0,54.3762,54.7108,54.3467,54.6911,1219706.0
2024-04-29 10:00:00,55.58,55.77,55.54,55.62,880899.0,54.6911,54.878,54.6517,54.7304,880899.0
2024-04-29 10:05:00,55.62,55.85,55.56,55.8,767728.0,54.7304,54.9568,54.6714,54.9076,767728.0
2024-04-29 10:10:00,55.79,55.9,55.74,55.85,770672.0,54.8977,55.006,54.8485,54.9568,770672.0
2024-04-29 10:15:00,55.85,55.91,55.76,55.84,711734.0,54.9568,55.0158,54.8682,54.9469,711734.0
2024-04-29 10:20:00,55.85,55.95,55.67,55.76,909373.0,54.9568,55.0552,54.7796,54.8682,909373.0
2024-04-29 10:25:00,55.76,55.89,55.72,55.83,520220.0,54.8682,54.9961,54.8288,54.9371,520220.0
2024-04-29 10:30:00,55.84,56.04,55.83,56.0,1125633.0,54.9469,55.1437,54.9371,55.1044,1125633.0
2024-04-29 10:35:00,55.99,56.01,55.6,55.68,848098.0,55.0945,55.1142,54.7108,54.7895,848098.0
2024-04-29 10:40:00,55.68,55.91,55.67,55.84,526702.0,54.7895,55.0158,54.7796,54.9469,526702.0
2024-04-29 10:45:00,55.84,55.88,55.65,55.73,463437.0,54.9469,54.9863,54.76,54.8387,463437.0
2024-04-29 10:50:00,55.73,55.84,55.68,55.74,330375.0,54.8387,54.9469,54.7895,54.8485,330375.0
2024-04-29 10:55:00,55.75,55.85,55.72,55.75,267752.0,54.8584,54.9568,54.8288,54.8584,267752.0
2024-04-29 11:00:00,55.76,55.8,55.62,55.7,343619.0,54.8682,54.9076,54.7304,54.8092,343619.0
2024-04-29 11:05:00,55.7,55.71,55.51,55.67,438821.0,54.8092,54.819,54.6222,54.7796,438821.0
2024-04-29 11:10:00,55.66,55.75,55.58,55.71,275955.0,54.7698,54.8584,54.6911,54.819,275955.0
2024-04-29 11:15:00,55.72,55.79,55.65,55.78,239205.0,54.8288,54.8977,54.76,54.8879,239205.0
2024-04-29 11:20:00,55.78,55.78,55.57,55.64,276538.0,54.8879,54.8879,54.6812,54.7501,276538.0
2024-04-29 11:25:00,55.64,55.75,55.63,55.67,198268.0,54.7501,54.8584,54.7403,54.7796,198268.0
2024-04-29 11:30:00,55.68,55.69,55.41,55.44,469659.0,54.7895,54.7993,54.5238,54.5533,469659.0
2024-04-29 11:35:00,55.44,55.5,55.37,55.48,471935.0,54.5533,54.6124,54.4844,54.5927,471935.0
2024-04-29 11:40:00,55.48,55.75,55.48,55.73,424101.0,54.5927,54.8584,54.5927,54.8387,424101.0
2024-04-29 11:45:00,55.73,55.74,55.54,55.62,400442.0,54.8387,54.8485,54.6517,54.7304,400442.0
2024-04-29 11:50:00,55.63,55.72,55.61,55.69,221993.0,54.7403,54.8288,54.7206,54.7993,221993.0
2024-04-29 11:55:00,55.69,55.8,55.65,55.77,203412.0,54.7993,54.9076,54.76,54.878,203412.0
2024-04-29 12:00:00,55.78,55.84,55.72,55.77,461366.0,54.8879,54.9469,54.8288,54.878,461366.0
2024-04-29 12:05:00,55.77,55.89,55.76,55.82,351617.0,54.878,54.9961,54.8682,54.9272,351617.0
2024-04-29 12:10:00,55.82,55.91,55.81,55.88,272994.0,54.9272,55.0158,54.9174,54.9863,272994.0
2024-04-29 12:15:00,55.89,55.94,55.85,55.89,342883.0,54.9961,55.0453,54.9568,54.9961,342883.0
2024-04-29 12:20:00,55.88,55.9,55.81,55.86,322580.0,54.9863,55.006,54.9174,54.9666,322580.0
2024-04-29 12:25:00,55.85,55.95,55.79,55.95,395493.0,54.9568,55.0552,54.8977,55.0552,395493.0
2024-04-29 12:30:00,55.95,56.01,55.86,55.96,578794.0,55.0552,55.1142,54.9666,55.065,578794.0
2024-04-29 12:35:00,55.95,55.97,55.86,55.88,266427.0,55.0552,55.0748,54.9666,54.9863,266427.0
2024-04-29 12:40:00,55.88,55.97,55.73,55.9,413702.0,54.9863,55.0748,54.8387,55.006,413702.0
2024-04-29 12:45:00,55.9,55.95,55.85,55.88,248440.0,55.006,55.0552,54.9568,54.9863,248440.0
2024-04-29 12:50:00,55.9,55.92,55.78,55.85,230523.0,55.006,55.0256,54.8879,54.9568,230523.0
2024-04-29 12:55:00,55.85,55.87,55.77,55.86,224335.0,54.9568,54.9764,54.878,54.9666,224335.0
2024-04-29 13:00:00,55.86,55.87,55.7,55.8,291737.0,54.9666,54.9764,54.8092,54.9076,291737.0
2024-04-29 13:05:00,55.8,55.81,55.64,55.75,358656.0,54.9076,54.9174,54.7501,54.8584,358656.0
2024-04-29 13:10:00,55.74,55.84,55.74,55.82,274990.0,54.8485,54.9469,54.8485,54.9272,274990.0
2024-04-29 13:15:00,55.82,55.89,55.77,55.88,282898.0,54.9272,54.9961,54.878,54.9863,282898.0
2024-04-29 13:20:00,55.86,56.0,55.85,55.97,353164.0,54.9666,55.1044,54.9568,55.0748,353164.0
2024-04-29 13:25:00,55.97,56.11,55.96,56.11,635078.0,55.0748,55.2126,55.065,55.2126,635078.0
2024-04-29 13:30:00,56.11,56.14,56.0,56.12,444739.0,55.2126,55.2421,55.1044,55.2224,444739.0
2024-04-29 13:35:00,56.12,56.15,56.07,56.09,319264.0,55.2224,55.252,55.1732,55.1929,319264.0
2024-04-29 13:40:00,56.09,56.14,56.08,56.12,233851.0,55.1929,55.2421,55.1831,55.2224,233851.0
2024-04-29 13:45:00,56.13,56.18,56.06,56.07,375721.0,55.2323,55.2815,55.1634,55.1732,375721.0
2024-04-29 13:50:00,56.07,56.1,55.99,56.03,306522.0,55.1732,55.2028,55.0945,55.1339,306522.0
2024-04-29 13:55:00,56.02,56.1,55.99,56.03,263333.0,55.124,55.2028,55.0945,55.1339,263333.0
2024-04-29 14:00:00,56.03,56.03,55.83,55.91,514662.0,55.1339,55.1339,54.9371,55.0158,514662.0
2024-04-29 14:05:00,55.89,55.9,55.82,55.88,344593.0,54.9961,55.006,54.9272,54.9863,344593.0
2024-04-29 14:10:00,55.88,55.91,55.8,55.85,322947.0,54.9863,55.0158,54.9076,54.9568,322947.0
2024-04-29 14:15:00,55.84,55.91,55.81,55.84,341690.0,54.9469,55.0158,54.9174,54.9469,341690.0
2024-04-29 14:20:00,55.83,55.9,55.79,55.84,228654.0,54.9371,55.006,54.8977,54.9469,228654.0
2024-04-29 14:25:00,55.83,55.87,55.72,55.77,344506.0,54.9371,54.9764,54.8288,54.878,344506.0
2024-04-29 14:30:00,55.76,55.76,55.37,55.48,1132248.0,54.8682,54.8682,54.4844,54.5927,1132248.0
2024-04-29 14:35:00,55.48,55.56,55.45,55.52,404993.0,54.5927,54.6714,54.5632,54.632,404993.0
2024-04-29 14:40:00,55.54,55.77,55.53,55.73,617320.0,54.6517,54.878,54.6419,54.8387,617320.0
2024-04-29 14:45:00,55.73,55.77,55.68,55.71,263294.0,54.8387,54.878,54.7895,54.819,263294.0
2024-04-29 14:50:00,55.71,55.75,55.65,55.68,203775.0,54.819,54.8584,54.76,54.7895,203775.0
2024-04-29 14:55:00,55.69,55.81,55.67,55.77,408214.0,54.7993,54.9174,54.7796,54.878,408214.0
2024-04-29 15:00:00,55.77,55.77,54.98,55.11,2274368.0,54.878,54.878,54.1007,54.2286,2274368.0
2024-04-29 15:05:00,55.1,55.25,54.87,55.2,1213286.0,54.2187,54.3663,53.9924,54.3171,1213286.0
2024-04-29 15:10:00,55.2,55.32,55.19,55.27,713037.0,54.3171,54.4352,54.3073,54.386,713037.0
2024-04-29 15:15:00,55.25,55.37,55.18,55.29,435979.0,54.3663,54.4844,54.2975,54.4057,435979.0
2024-04-29 15:20:00,55.3,55.49,55.3,55.38,635444.0,54.4155,54.6025,54.4155,54.4943,635444.0
2024-04-29 15:25:00,55.39,55.49,55.33,55.4,473583.0,54.5041,54.6025,54.4451,54.514,473583.0
2024-04-29 15:30:00,55.4,55.51,55.4,55.48,383141.0,54.514,54.6222,54.514,54.5927,383141.0
2024-04-29 15:35:00,55.48,55.53,55.35,55.44,437493.0,54.5927,54.6419,54.4648,54.5533,437493.0
2024-04-29 15:40:00,55.45,55.56,55.38,55.52,501290.0,54.5632,54.6714,54.4943,54.632,501290.0
2024-04-29 15:45:00,55.51,55.63,55.49,55.54,604504.0,54.6222,54.7403,54.6025,54.6517,604504.0
2024-04-29 15:50:00,55.53,55.88,55.52,55.83,1180174.0,54.6419,54.9863,54.632,54.9371,1180174.0
2024-04-29 15:55:00,55.84,55.98,55.81,55.95,1251897.0,54.9469,55.0847,54.9174,55.0552,1251897.0
2024-04-30 09:30:00,55.3,55.5,55.19,55.46,1996592.0,54.4155,54.6124,54.3073,54.573,1996592.0
2024-04-30 09:35:00,55.45,55.47,55.2,55.39,845942.0,54.5632,54.5828,54.3171,54.5041,845942.0
2024-04-30 09:40:00,55.39,55.76,55.37,55.73,1345932.0,54.5041,54.8682,54.4844,54.8387,1345932.0
2024-04-30 09:45:00,55.74,55.78,55.38,55.53,1237560.0,54.8485,54.8879,54.4943,54.6419,1237560.0
2024-04-30 09:50:00,55.54,55.58,55.37,55.56,549210.0,54.6517,54.6911,54.4844,54.6714,549210.0
2024-04-30 09:55:00,55.56,55.66,55.49,55.62,509509.0,54.6714,54.7698,54.6025,54.7304,509509.0
2024-04-30 10:00:00,55.63,55.85,55.49,55.55,1169151.0,54.7403,54.9568,54.6025,54.6616,1169151.0
2024-04-30 10:05:00,55.55,55.75,55.54,55.61,608023.0,54.6616,54.8584,54.6517,54.7206,608023.0
2024-04-30 10:10:00,55.61,55.62,55.35,55.6,1011252.0,54.7206,54.7304,54.4648,54.7108,1011252.0
2024-04-30 10:15:00,55.6,55.72,55.56,55.58,637694.0,54.7108,54.8288,54.6714,54.6911,637694.0
2024-04-30 10:20:00,55.59,55.64,55.47,55.53,418280.0,54.7009,54.7501,54.5828,54.6419,418280.0
2024-04-30 10:25:00,55.53,55.57,55.2,55.2,664909.0,54.6419,54.6812,54.3171,54.3171,664909.0
2024-04-30 10:30:00,55.2,55.32,55.13,55.3,761158.0,54.3171,54.4352,54.2483,54.4155,761158.0
2024-04-30 10:35:00,55.3,55.39,55.22,55.36,475956.0,54.4155,54.5041,54.3368,54.4746,475956.0
2024-04-30 10:40:00,55.37,55.58,55.33,55.57,551467.0,54.4844,54.6911,54.4451,54.6812,551467.0
2024-04-30 10:45:00,55.56,55.7,55.54,55.6,726885.0,54.6714,54.8092,54.6517,54.7108,726885.0
2024-04-30 10:50:00,55.61,55.62,55.28,55.35,612930.0,54.7206,54.7304,54.3959,54.4648,612930.0
2024-04-30 10:55:00,55.34,55.35,55.2,55.32,539789.0,54.4549,54.4648,54.3171,54.4352,539789.0
2024-04-30 11:00:00,55.32,55.34,55.08,55.11,732595.0,54.4352,54.4549,54.1991,54.2286,732595.0
2024-04-30 11:05:00,55.11,55.18,54.82,54.94,980943.0,54.2286,54.2975,53.9432,54.0613,980943.0
2024-04-30 11:10:00,54.94,54.98,54.53,54.57,1422737.0,54.0613,54.1007,53.6579,53.6972,1422737.0
2024-04-30 11:15:00,54.56,54.79,54.52,54.76,1246999.0,53.6874,53.9137,53.648,53.8842,1246999.0
2024-04-30 11:20:00,54.76,54.8,54.58,54.64,640441.0,53.8842,53.9235,53.7071,53.7661,640441.0
2024-04-30 11:25:00,54.65,54.73,54.6,54.7,476509.0,53.7759,53.8547,53.7267,53.8251,476509.0
2024-04-30 11:30:00,54.7,54.72,54.42,54.59,944219.0,53.8251,53.8448,53.5496,53.7169,944219.0
2024-04-30 11:35:00,54.6,54.67,54.55,54.55,426396.0,53.7267,53.7956,53.6775,53.6775,426396.0
2024-04-30 11:40:00,54.55,54.57,54.33,54.43,764769.0,53.6775,53.6972,53.4611,53.5595,764769.0
2024-04-30 11:45:00,54.43,54.52,54.33,54.4,452647.0,53.5595,53.648,53.4611,53.5299,452647.0
2024-04-30 11:50:00,54.4,54.5,54.34,54.46,472391.0,53.5299,53.6283,53.4709,53.589,472391.0
2024-04-30 11:55:00,54.46,54.69,54.45,54.64,627042.0,53.589,53.8153,53.5791,53.7661,627042.0
2024-04-30 12:00:00,54.63,54.65,54.44,54.51,375510.0,53.7563,53.7759,53.5693,53.6382,375510.0
2024-04-30 12:05:00,54.51,54.51,54.41,54.47,383704.0,53.6382,53.6382,53.5398,53.5988,383704.0
2024-04-30 12:10:00,54.48,54.66,54.47,54.65,362627.0,53.6087,53.7858,53.5988,53.7759,362627.0
2024-04-30 12:15:00,54.64,54.69,54.55,54.67,312548.0,53.7661,53.8153,53.6775,53.7956,312548.0
2024-04-30 12:20:00,54.66,54.74,54.64,54.65,551817.0,53.7858,53.8645,53.7661,53.7759,551817.0
2024-04-30 12:25:00,54.65,54.71,54.61,54.65,289592.0,53.7759,53.835,53.7366,53.7759,289592.0
2024-04-30 12:30:00,54.64,54.64,54.08,54.14,1197488.0,53.7661,53.7661,53.2151,53.2741,1197488.0
2024-04-30 12:35:00,54.14,54.27,54.06,54.09,655681.0,53.2741,53.402,53.1954,53.2249,655681.0
2024-04-30 12:40:00,54.09,54.1,53.89,53.97,995159.0,53.2249,53.2347,53.0281,53.1068,995159.0
2024-04-30 12:45:00,53.96,53.98,53.87,53.93,588217.0,53.097,53.1167,53.0084,53.0675,588217.0
2024-04-30 12:50:00,53.93,54.02,53.89,53.95,579094.0,53.0675,53.156,53.0281,53.0871,579094.0
2024-04-30 12:55:00,53.93,54.15,53.9,54.08,540542.0,53.0675,53.2839,53.0379,53.2151,540542.0
2024-04-30 13:00:00,54.06,54.25,53.95,54.04,578127.0,53.1954,53.3823,53.0871,53.1757,578127.0
2024-04-30 13:05:00,54.04,54.16,53.96,54.05,397372.0,53.1757,53.2938,53.097,53.1855,397372.0
2024-04-30 13:10:00,54.05,54.12,53.8,53.91,627701.0,53.1855,53.2544,52.9395,53.0478,627701.0
2024-04-30 13:15:00,53.91,53.96,53.81,53.9,553665.0,53.0478,53.097,52.9494,53.0379,553665.0
2024-04-30 13:20:00,53.91,54.08,53.9,54.05,449715.0,53.0478,53.2151,53.0379,53.1855,449715.0
2024-04-30 13:25:00,54.06,54.15,54.0,54.01,497448.0,53.1954,53.2839,53.1363,53.1462,497448.0
2024-04-30 13:30:00,54.01,54.1,53.95,54.05,291575.0,53.1462,53.2347,53.0871,53.1855,291575.0
2024-04-30 13:35:00,54.04,54.16,54.02,54.13,324442.0,53.1757,53.2938,53.156,53.2643,324442.0
2024-04-30 13:40:00,54.14,54.27,54.04,54.1,482233.0,53.2741,53.402,53.1757,53.2347,482233.0
2024-04-30 13:45:00,54.09,54.22,54.08,54.21,467104.0,53.2249,53.3528,53.2151,53.343,467104.0
2024-04-30 13:50:00,54.22,54.36,54.17,54.35,556334.0,53.3528,53.4906,53.3036,53.4807,556334.0
2024-04-30 13:55:00,54.35,54.38,54.25,54.3,393061.0,53.4807,53.5103,53.3823,53.4315,393061.0
2024-04-30 14:00:00,54.3,54.46,54.29,54.43,448069.0,53.4315,53.589,53.4217,53.5595,448069.0
2024-04-30 14:05:00,54.44,54.45,54.21,54.27,488607.0,53.5693,53.5791,53.343,53.402,488607.0
2024-04-30 14:10:00,54.28,54.33,54.18,54.21,364092.0,53.4119,53.4611,53.3135,53.343,364092.0
2024-04-30 14:15:00,54.21,54.27,54.1,54.15,320328.0,53.343,53.402,53.2347,53.2839,320328.0
2024-04-30 14:20:00,54.16,54.28,54.11,54.14,346832.0,53.2938,53.4119,53.2446,53.2741,346832.0
2024-04-30 14:25:00,54.13,54.18,53.91,53.93,642639.0,53.2643,53.3135,53.0478,53.0675,642639.0
2024-04-30 14:30:00,53.94,54.17,53.94,54.16,518963.0,53.0773,53.3036,53.0773,53.2938,518963.0
2024-04-30 14:35:00,54.15,54.23,54.11,54.21,314572.0,53.2839,53.3627,53.2446,53.343,314572.0
2024-04-30 14:40:00,54.21,54.23,54.06,54.12,429862.0,53.343,53.3627,53.1954,53.2544,429862.0
2024-04-30 14:45:00,54.12,54.16,53.95,53.97,360914.0,53.2544,53.2938,53.0871,53.1068,360914.0
2024-04-30 14:50:00,53.97,53.98,53.73,53.79,809517.0,53.1068,53.1167,52.8707,52.9297,809517.0
2024-04-30 14:55:00,53.78,53.88,53.76,53.86,372827.0,52.9199,53.0183,52.9002,52.9986,372827.0
2024-04-30 15:00:00,53.86,54.03,53.81,53.98,392029.0,52.9986,53.1659,52.9494,53.1167,392029.0
2024-04-30 15:05:00,53.98,54.06,53.97,54.01,315414.0,53.1167,53.1954,53.1068,53.1462,315414.0
2024-04-30 15:10:00,54.01,54.07,53.96,53.98,243306.0,53.1462,53.2052,53.097,53.1167,243306.0
2024-04-30 15:15:00,53.98,54.0,53.78,53.81,586023.0,53.1167,53.1363,52.9199,52.9494,586023.0
2024-04-30 15:20:00,53.81,53.9,53.66,53.75,734000.0,52.9494,53.0379,52.8018,52.8903,734000.0
2024-04-30 15:25:00,53.75,53.97,53.74,53.95,499021.0,52.8903,53.1068,52.8805,53.0871,499021.0
2024-04-30 15:30:00,53.95,54.06,53.91,54.01,518859.0,53.0871,53.1954,53.0478,53.1462,518859.0
2024-04-30 15:35:00,54.01,54.06,53.85,53.89,507431.0,53.1462,53.1954,52.9887,53.0281,507431.0
2024-04-30 15:40:00,53.88,53.97,53.85,53.88,472579.0,53.0183,53.1068,52.9887,53.0183,472579.0
2024-04-30 15:45:00,53.87,54.1,53.86,54.08,564027.0,53.0084,53.2347,52.9986,53.2151,564027.0
2024-04-30 15:50:00,54.08,54.08,53.29,53.36,2200478.0,53.2151,53.2151,52.4377,52.5066,2200478.0
2024-04-30 15:55:00,53.35,53.36,52.73,52.73,4181562.0,52.4967,52.5066,51.8867,51.8867,4181562.0
2024-05-01 09:30:00,52.19,52.34,51.9,52.04,2673855.0,51.3553,51.5029,51.0699,51.2077,2673855.0
2024-05-01 09:35:00,52.03,52.22,51.93,52.13,1970284.0,51.1978,51.3848,51.0994,51.2962,1970284.0
2024-05-01 09:40:00,52.12,52.29,52.0,52.09,1311379.0,51.2864,51.4537,51.1683,51.2569,1311379.0
2024-05-01 09:45:00,52.1,52.19,51.94,52.0,1077484.0,51.2667,51.3553,51.1093,51.1683,1077484.0
2024-05-01 09:50:00,52.01,52.18,51.92,51.98,822790.0,51.1782,51.3454,51.0896,51.1486,822790.0
2024-05-01 09:55:00,51.98,52.05,51.78,51.97,1279670.0,51.1486,51.2175,50.9518,51.1388,1279670.0
2024-05-01 10:00:00,51.98,52.12,51.64,51.71,2073839.0,51.1486,51.2864,50.8141,50.883,2073839.0
2024-05-01 10:05:00,51.71,51.94,51.63,51.67,1189508.0,50.883,51.1093,50.8042,50.8436,1189508.0
2024-05-01 10:10:00,51.67,51.81,51.51,51.74,1133900.0,50.8436,50.9814,50.6862,50.9125,1133900.0
2024-05-01 10:15:00,51.73,51.83,51.65,51.83,749820.0,50.9026,51.001,50.8239,51.001,749820.0
2024-05-01 10:20:00,51.81,51.88,51.68,51.73,613112.0,50.9814,51.0502,50.8534,50.9026,613112.0
2024-05-01 10:25:00,51.72,52.03,51.7,51.89,760366.0,50.8928,51.1978,50.8731,51.0601,760366.0
2024-05-01 10:30:00,51.89,52.01,51.81,51.98,569477.0,51.0601,51.1782,50.9814,51.1486,569477.0
2024-05-01 10:35:00,51.99,52.16,51.97,52.12,720682.0,51.1585,51.3258,51.1388,51.2864,720682.0
2024-05-01 10:40:00,52.11,52.11,51.96,52.08,555011.0,51.2766,51.2766,51.129,51.247,555011.0
2024-05-01 10:45:00,52.09,52.19,52.04,52.13,557648.0,51.2569,51.3553,51.2077,51.2962,557648.0
2024-05-01 10:50:00,52.12,52.22,52.07,52.13,431080.0,51.2864,51.3848,51.2372,51.2962,431080.0
2024-05-01 10:55:00,52.12,52.23,52.07,52.08,537944.0,51.2864,51.3947,51.2372,51.247,537944.0
2024-05-01 11:00:00,52.08,52.12,51.92,52.05,663533.0,51.247,51.2864,51.0896,51.2175,663533.0
2024-05-01 11:05:00,52.05,52.08,51.74,51.76,455490.0,51.2175,51.247,50.9125,50.9322,455490.0
2024-05-01 11:10:00,51.76,51.86,51.67,51.73,710450.0,50.9322,51.0306,50.8436,50.9026,710450.0
2024-05-01 11:15:00,51.73,51.76,51.39,51.48,939030.0,50.9026,50.9322,50.5681,50.6566,939030.0
2024-05-01 11:20:00,51.48,51.71,51.44,51.65,913770.0,50.6566,50.883,50.6173,50.8239,913770.0
2024-05-01 11:25:00,51.65,51.76,51.6,51.75,370702.0,50.8239,50.9322,50.7747,50.9223,370702.0
2024-05-01 11:30:00,51.75,51.86,51.68,51.83,459450.0,50.9223,51.0306,50.8534,51.001,459450.0
2024-05-01 11:35:00,51.86,51.9,51.78,51.9,380254.0,51.0306,51.0699,50.9518,51.0699,380254.0
2024-05-01 11:40:00,51.9,52.01,51.88,51.98,569917.0,51.0699,51.1782,51.0502,51.1486,569917.0
2024-05-01 11:45:00,51.97,51.99,51.77,51.78,589242.0,51.1388,51.1585,50.942,50.9518,589242.0
2024-05-01 11:50:00,51.77,51.8,51.54,51.6,752225.0,50.942,50.9715,50.7157,50.7747,752225.0
2024-05-01 11:55:00,51.59,51.69,51.45,51.47,825083.0,50.7649,50.8633,50.6271,50.6468,825083.0
2024-05-01 12:00:00,51.47,51.55,51.27,51.53,945667.0,50.6468,50.7255,50.45,50.7058,945667.0
2024-05-01 12:05:00,51.53,51.6,51.45,51.6,493206.0,50.7058,50.7747,50.6271,50.7747,493206.0
2024-05-01 12:10:00,51.59,51.82,51.59,51.78,601426.0,50.7649,50.9912,50.7649,50.9518,601426.0
2024-05-01 12:15:00,51.78,51.87,51.68,51.72,600269.0,50.9518,51.0404,50.8534,50.8928,600269.0
2024-05-01 12:20:00,51.71,51.85,51.69,51.72,426259.0,50.883,51.0207,50.8633,50.8928,426259.0
2024-05-01 12:25:00,51.73,51.89,51.69,51.85,285534.0,50.9026,51.0601,50.8633,51.0207,285534.0
2024-05-01 12:30:00,51.84,51.85,51.64,51.68,331038.0,51.0109,51.0207,50.8141,50.8534,331038.0
2024-05-01 12:35:00,51.68,51.78,51.65,51.69,253042.0,50.8534,50.9518,50.8239,50.8633,253042.0
2024-05-01 12:40:00,51.69,51.71,51.57,51.6,323153.0,50.8633,50.883,50.7452,50.7747,323153.0
2024-05-01 12:45:00,51.6,51.64,51.54,51.61,411540.0,50.7747,50.8141,50.7157,50.7846,411540.0
2024-05-01 12:50:00,51.61,51.67,51.47,51.62,400340.0,50.7846,50.8436,50.6468,50.7944,400340.0
2024-05-01 12:55:00,51.63,51.69,51.53,51.59,346964.0,50.8042,50.8633,50.7058,50.7649,346964.0
2024-05-01 13:00:00,51.58,51.69,51.54,51.6,243279.0,50.755,50.8633,50.7157,50.7747,243279.0
2024-05-01 13:05:00,51.59,51.65,51.52,51.58,248017.0,50.7649,50.8239,50.696,50.755,248017.0
2024-05-01 13:10:00,51.58,51.62,51.45,51.47,394563.0,50.755,50.7944,50.6271,50.6468,394563.0
2024-05-01 13:15:00,51.47,51.51,51.39,51.41,252047.0,50.6468,50.6862,50.5681,50.5878,252047.0
2024-05-01 13:20:00,51.41,51.73,51.4,51.71,387922.0,50.5878,50.9026,50.5779,50.883,387922.0
2024-05-01 13:25:00,51.71,51.75,51.6,51.72,249962.0,50.883,50.9223,50.7747,50.8928,249962.0
2024-05-01 13:30:00,51.73,51.81,51.66,51.8,334966.0,50.9026,50.9814,50.8338,50.9715,334966.0
2024-05-01 13:35:00,51.8,51.95,51.77,51.78,583160.0,50.9715,51.1191,50.942,50.9518,583160.0
2024-05-01 13:40:00,51.79,51.8,51.66,51.69,366535.0,50.9617,50.9715,50.8338,50.8633,366535.0
2024-05-01 13:45:00,51.69,51.9,51.67,51.85,465669.0,50.8633,51.0699,50.8436,51.0207,465669.0
2024-05-01 13:50:00,51.85,51.93,51.8,51.92,406694.0,51.0207,51.0994,50.9715,51.0896,406694.0
2024-05-01 13:55:00,51.93,51.95,51.82,51.9,302309.0,51.0994,51.1191,50.9912,51.0699,302309.0
2024-05-01 14:00:00,51.91,52.38,51.81,52.35,3268705.0,51.0798,51.5423,50.9814,51.5127,3268705.0
2024-05-01 14:05:00,52.35,52.44,52.02,52.08,2134396.0,51.5127,51.6013,51.188,51.247,2134396.0
2024-05-01 14:10:00,52.08,52.17,51.83,52.05,1160181.0,51.247,51.3356,51.001,51.2175,1160181.0
2024-05-01 14:15:00,52.04,52.2,51.98,52.15,747933.0,51.2077,51.3651,51.1486,51.3159,747933.0
2024-05-01 14:20:00,52.14,52.24,51.95,52.18,874362.0,51.3061,51.4045,51.1191,51.3454,874362.0
2024-05-01 14:25:00,52.18,52.78,52.13,52.73,1551973.0,51.3454,51.9359,51.2962,51.8867,1551973.0
2024-05-01 14:30:00,52.72,52.78,51.87,52.64,3285319.0,51.8768,51.9359,51.0404,51.7981,3285319.0
2024-05-01 14:35:00,52.63,53.26,51.98,53.14,4115249.0,51.7883,52.4082,51.1486,52.2901,4115249.0
2024-05-01 14:40:00,53.14,54.2,53.01,54.18,4316747.0,52.2901,53.3331,52.1622,53.3135,4316747.0
2024-05-01 14:45:00,54.18,54.27,53.47,53.91,3230354.0,53.3135,53.402,52.6148,53.0478,3230354.0
2024-05-01 14:50:00,53.91,54.3,53.9,54.25,2542304.0,53.0478,53.4315,53.0379,53.3823,2542304.0
2024-05-01 14:55:00,54.25,54.44,53.93,54.43,2226121.0,53.3823,53.5693,53.0675,53.5595,2226121.0
2024-05-01 15:00:00,54.44,54.8,54.22,54.23,3038148.0,53.5693,53.9235,53.3528,53.3627,3038148.0
2024-05-01 15:05:00,54.23,54.65,54.05,54.52,2003744.0,53.3627,53.7759,53.1855,53.648,2003744.0
2024-05-01 15:10:00,54.52,54.64,54.16,54.51,1900219.0,53.648,53.7661,53.2938,53.6382,1900219.0
2024-05-01 15:15:00,54.51,54.67,54.32,54.38,1768908.0,53.6382,53.7956,53.4512,53.5103,1768908.0
2024-05-01 15:20:00,54.38,54.43,53.75,54.35,2262759.0,53.5103,53.5595,52.8903,53.4807,2262759.0
2024-05-01 15:25:00,54.34,54.55,54.02,54.13,1211453.0,53.4709,53.6775,53.156,53.2643,1211453.0
2024-05-01 15:30:00,54.14,54.14,53.34,53.47,2033762.0,53.2741,53.2741,52.4869,52.6148,2033762.0
2024-05-01 15:35:00,53.48,53.48,52.5,52.78,2626052.0,52.6247,52.6247,51.6603,51.9359,2626052.0
2024-05-01 15:40:00,52.78,53.13,52.54,52.8,2376706.0,51.9359,52.2803,51.6997,51.9555,2376706.0
2024-05-01 15:45:00,52.78,53.11,52.6,52.86,1713687.0,51.9359,52.2606,51.7587,52.0146,1713687.0
2024-05-01 15:50:00,52.86,52.86,51.87,51.91,3194845.0,52.0146,52.0146,51.0404,51.0798,3194845.0
2024-05-01 15:55:00,51.9,52.03,51.51,51.56,3217038.0,51.0699,51.1978,50.6862,50.7354,3217038.0
2024-05-02 09:30:00,52.92,53.09,52.58,52.59,2167618.0,52.0736,52.2409,51.7391,51.7489,2167618.0
2024-05-02 09:35:00,52.59,52.69,52.36,52.47,1742559.0,51.7489,51.8473,51.5226,51.6308,1742559.0
2024-05-02 09:40:00,52.47,52.64,52.34,52.56,1344175.0,51.6308,51.7981,51.5029,51.7194,1344175.0
2024-05-02 09:45:00,52.57,52.68,52.11,52.13,1288406.0,51.7292,51.8375,51.2766,51.2962,1288406.0
2024-05-02 09:50:00,52.13,52.33,52.05,52.27,1114097.0,51.2962,51.4931,51.2175,51.434,1114097.0
2024-05-02 09:55:00,52.27,52.45,52.17,52.19,1069080.0,51.434,51.6111,51.3356,51.3553,1069080.0
2024-05-02 10:00:00,52.19,52.21,51.66,51.97,2099971.0,51.3553,51.375,50.8338,51.1388,2099971.0
2024-05-02 10:05:00,51.97,52.0,51.2,51.34,1773363.0,51.1388,51.1683,50.3811,50.5189,1773363.0
2024-05-02 10:10:00,51.35,51.83,51.33,51.72,1963699.0,50.5287,51.001,50.509,50.8928,1963699.0
2024-05-02 10:15:00,51.72,51.95,51.68,51.75,1009351.0,50.8928,51.1191,50.8534,50.9223,1009351.0
2024-05-02 10:20:00,51.75,52.19,51.65,52.19,972515.0,50.9223,51.3553,50.8239,51.3553,972515.0
2024-05-02 10:25:00,52.18,52.3,52.1,52.19,1266973.0,51.3454,51.4635,51.2667,51.3553,1266973.0
2024-05-02 10:30:00,52.18,52.39,52.15,52.37,746317.0,51.3454,51.5521,51.3159,51.5324,746317.0
2024-05-02 10:35:00,52.36,52.37,52.04,52.17,690020.0,51.5226,51.5324,51.2077,51.3356,690020.0
2024-05-02 10:40:00,52.16,52.26,51.74,51.92,1037447.0,51.3258,51.4242,50.9125,51.0896,1037447.0
2024-05-02 10:45:00,51.92,52.26,51.72,52.23,953450.0,51.0896,51.4242,50.8928,51.3947,953450.0
2024-05-02 10:50:00,52.22,52.22,52.08,52.17,624469.0,51.3848,51.3848,51.247,51.3356,624469.0
2024-05-02 10:55:00,52.18,52.55,52.14,52.46,998477.0,51.3454,51.7095,51.3061,51.621,998477.0
2024-05-02 11:00:00,52.46,52.58,52.38,52.52,632452.0,51.621,51.7391,51.5423,51.68,632452.0
2024-05-02 11:05:00,52.52,52.73,52.41,52.71,827600.0,51.68,51.8867,51.5718,51.867,827600.0
2024-05-02 11:10:00,52.71,52.76,52.6,52.7,759797.0,51.867,51.9162,51.7587,51.8571,759797.0
2024-05-02 11:15:00,52.7,52.71,52.57,52.6,376864.0,51.8571,51.867,51.7292,51.7587,376864.0
2024-05-02 11:20:00,52.61,52.68,52.46,52.58,576206.0,51.7686,51.8375,51.621,51.7391,576206.0
2024-05-02 11:25:00,52.58,52.61,52.32,52.38,473443.0,51.7391,51.7686,51.4832,51.5423,473443.0
2024-05-02 11:30:00,52.39,52.46,52.11,52.34,660259.0,51.5521,51.621,51.2766,51.5029,660259.0
2024-05-02 11:35:00,52.34,52.39,52.23,52.29,286777.0,51.5029,51.5521,51.3947,51.4537,286777.0
2024-05-02 11:40:00,52.3,52.5,52.28,52.42,573247.0,51.4635,51.6603,51.4439,51.5816,573247.0
2024-05-02 11:45:00,52.42,52.48,52.35,52.43,441621.0,51.5816,51.6407,51.5127,51.5915,441621.0
2024-05-02 11:50:00,52.44,52.71,52.41,52.7,946474.0,51.6013,51.867,51.5718,51.8571,946474.0
2024-05-02 11:55:00,52.7,52.83,52.67,52.75,615821.0,51.8571,51.9851,51.8276,51.9063,615821.0
2024-05-02 12:00:00,52.75,52.79,52.64,52.69,391706.0,51.9063,51.9457,51.7981,51.8473,391706.0
2024-05-02 12:05:00,52.7,52.72,52.52,52.54,289657.0,51.8571,51.8768,51.68,51.6997,289657.0
2024-05-02 12:10:00,52.55,52.58,52.33,52.36,466587.0,51.7095,51.7391,51.4931,51.5226,466587.0
2024-05-02 12:15:00,52.37,52.44,52.28,52.36,395880.0,51.5324,51.6013,51.4439,51.5226,395880.0
2024-05-02 12:20:00,52.35,52.54,52.3,52.54,408132.0,51.5127,51.6997,51.4635,51.6997,408132.0
2024-05-02 12:25:00,52.54,52.58,52.48,52.56,299219.0,51.6997,51.7391,51.6407,51.7194,299219.0
2024-05-02 12:30:00,52.55,52.56,52.26,52.36,429240.0,51.7095,51.7194,51.4242,51.5226,429240.0
2024-05-02 12:35:00,52.36,52.42,52.14,52.39,746759.0,51.5226,51.5816,51.3061,51.5521,746759.0
2024-05-02 12:40:00,52.39,52.52,52.38,52.45,507273.0,51.5521,51.68,51.5423,51.6111,507273.0
2024-05-02 12:45:00,52.46,52.53,52.42,52.51,277494.0,51.621,51.6899,51.5816,51.6702,277494.0
2024-05-02 12:50:00,52.51,52.55,52.41,52.45,246771.0,51.6702,51.7095,51.5718,51.6111,246771.0
2024-05-02 12:55:00,52.44,52.49,52.32,52.48,222467.0,51.6013,51.6505,51.4832,51.6407,222467.0
2024-05-02 13:00:00,52.49,52.62,52.49,52.61,345570.0,51.6505,51.7784,51.6505,51.7686,345570.0
2024-05-02 13:05:00,52.6,52.79,52.54,52.75,496201.0,51.7587,51.9457,51.6997,51.9063,496201.0
2024-05-02 13:10:00,52.74,52.97,52.69,52.9,640055.0,51.8965,52.1228,51.8473,52.0539,640055.0
2024-05-02 13:15:00,52.9,52.96,52.86,52.91,459146.0,52.0539,52.113,52.0146,52.0638,459146.0
2024-05-02 13:20:00,52.91,53.0,52.86,52.96,375347.0,52.0638,52.1523,52.0146,52.113,375347.0
2024-05-02 13:25:00,52.97,53.15,52.89,53.12,740041.0,52.1228,52.2999,52.0441,52.2704,740041.0
2024-05-02 13:30:00,53.13,53.23,52.96,53.01,708412.0,52.2803,52.3787,52.113,52.1622,708412.0
2024-05-02 13:35:00,53.01,53.06,52.87,52.98,425795.0,52.1622,52.2114,52.0244,52.1327,425795.0
2024-05-02 13:40:00,52.98,53.05,52.88,53.02,253599.0,52.1327,52.2015,52.0343,52.172,253599.0
2024-05-02 13:45:00,53.02,53.1,52.97,53.01,312973.0,52.172,52.2507,52.1228,52.1622,312973.0
2024-05-02 13:50:00,53.0,53.07,52.92,52.93,204295.0,52.1523,52.2212,52.0736,52.0835,204295.0
2024-05-02 13:55:00,52.93,53.11,52.93,53.04,256121.0,52.0835,52.2606,52.0835,52.1917,256121.0
2024-05-02 14:00:00,53.05,53.18,52.97,53.16,378035.0,52.2015,52.3295,52.1228,52.3098,378035.0
2024-05-02 14:05:00,53.15,53.37,53.08,53.33,602514.0,52.2999,52.5164,52.2311,52.4771,602514.0
2024-05-02 14:10:00,53.32,53.4,53.23,53.28,548666.0,52.4672,52.5459,52.3787,52.4279,548666.0
2024-05-02 14:15:00,53.27,53.34,53.12,53.19,471822.0,52.418,52.4869,52.2704,52.3393,471822.0
2024-05-02 14:20:00,53.19,53.25,53.14,53.25,293457.0,52.3393,52.3983,52.2901,52.3983,293457.0
2024-05-02 14:25:00,53.26,53.36,53.23,53.34,533976.0,52.4082,52.5066,52.3787,52.4869,533976.0
2024-05-02 14:30:00,53.34,53.5,53.31,53.48,500135.0,52.4869,52.6443,52.4574,52.6247,500135.0
2024-05-02 14:35:00,53.48,53.56,53.46,53.48,480659.0,52.6247,52.7034,52.605,52.6247,480659.0
2024-05-02 14:40:00,53.49,53.51,53.37,53.44,380007.0,52.6345,52.6542,52.5164,52.5853,380007.0
2024-05-02 14:45:00,53.44,53.62,53.39,53.55,520783.0,52.5853,52.7624,52.5361,52.6935,520783.0
2024-05-02 14:50:00,53.55,53.72,53.53,53.55,462471.0,52.6935,52.8608,52.6739,52.6935,462471.0
2024-05-02 14:55:00,53.56,53.69,53.55,53.66,444055.0,52.7034,52.8313,52.6935,52.8018,444055.0
2024-05-02 15:00:00,53.66,53.67,53.44,53.59,682505.0,52.8018,52.8116,52.5853,52.7329,682505.0
2024-05-02 15:05:00,53.6,53.82,53.58,53.82,579499.0,52.7427,52.9592,52.7231,52.9592,579499.0
2024-05-02 15:10:00,53.81,53.85,53.54,53.64,668656.0,52.9494,52.9887,52.6837,52.7821,668656.0
2024-05-02 15:15:00,53.64,53.75,53.52,53.61,454468.0,52.7821,52.8903,52.664,52.7526,454468.0
2024-05-02 15:20:00,53.61,53.78,53.56,53.73,334462.0,52.7526,52.9199,52.7034,52.8707,334462.0
2024-05-02 15:25:00,53.74,53.79,53.67,53.7,387825.0,52.8805,52.9297,52.8116,52.8411,387825.0
2024-05-02 15:30:00,53.7,53.75,53.49,53.49,639452.0,52.8411,52.8903,52.6345,52.6345,639452.0
2024-05-02 15:35:00,53.5,53.53,53.32,53.45,827239.0,52.6443,52.6739,52.4672,52.5951,827239.0
2024-05-02 15:40:00,53.46,53.5,53.28,53.33,589781.0,52.605,52.6443,52.4279,52.4771,589781.0
2024-05-02 15:45:00,53.32,53.44,53.21,53.38,607177.0,52.4672,52.5853,52.359,52.5263,607177.0
2024-05-02 15:50:00,53.38,53.43,53.24,53.26,1025916.0,52.5263,52.5755,52.3885,52.4082,1025916.0
2024-05-02 15:55:00,53.27,53.58,53.2,53.52,1267426.0,52.418,52.7231,52.3491,52.664,1267426.0
2024-05-03 09:30:00,56.33,56.4,55.98,56.15,3160329.0,55.4291,55.498,55.0847,55.252,3160329.0
2024-05-03 09:35:00,56.15,56.27,56.02,56.1,1565498.0,55.252,55.37,55.124,55.2028,1565498.0
2024-05-03 09:40:00,56.1,56.48,56.07,56.46,1755011.0,55.2028,55.5767,55.1732,55.557,1755011.0
2024-05-03 09:45:00,56.45,56.75,56.43,56.67,2407986.0,55.5472,55.8424,55.5275,55.7636,2407986.0
2024-05-03 09:50:00,56.67,56.81,56.48,56.77,1380314.0,55.7636,55.9014,55.5767,55.862,1380314.0
2024-05-03 09:55:00,56.77,56.87,56.67,56.71,1212547.0,55.862,55.9604,55.7636,55.803,1212547.0
2024-05-03 10:00:00,56.73,57.11,56.08,56.17,4254184.0,55.8227,56.1966,55.1831,55.2716,4254184.0
2024-05-03 10:05:00,56.17,56.5,55.99,56.25,2511984.0,55.2716,55.5964,55.0945,55.3504,2511984.0
2024-05-03 10:10:00,56.23,56.33,55.9,56.04,1834584.0,55.3307,55.4291,55.006,55.1437,1834584.0
2024-05-03 10:15:00,56.04,56.21,55.94,56.07,1486886.0,55.1437,55.311,55.0453,55.1732,1486886.0
2024-05-03 10:20:00,56.07,56.18,55.81,56.08,1396181.0,55.1732,55.2815,54.9174,55.1831,1396181.0
2024-05-03 10:25:00,56.07,56.35,55.73,56.2,2230234.0,55.1732,55.4488,54.8387,55.3012,2230234.0
2024-05-03 10:30:00,56.2,56.41,56.02,56.1,1621403.0,55.3012,55.5078,55.124,55.2028,1621403.0
2024-05-03 10:35:00,56.09,56.31,55.9,56.28,1341543.0,55.1929,55.4094,55.006,55.3799,1341543.0
2024-05-03 10:40:00,56.29,56.58,56.13,56.55,1515191.0,55.3897,55.6751,55.2323,55.6456,1515191.0
2024-05-03 10:45:00,56.54,56.62,56.44,56.5,1292815.0,55.6357,55.7144,55.5373,55.5964,1292815.0
2024-05-03 10:50:00,56.49,56.5,56.06,56.14,900253.0,55.5865,55.5964,55.1634,55.2421,900253.0
2024-05-03 10:55:00,56.15,56.24,55.99,56.03,635704.0,55.252,55.3405,55.0945,55.1339,635704.0
2024-05-03 11:00:00,56.04,56.16,55.95,55.97,665379.0,55.1437,55.2618,55.0552,55.0748,665379.0
2024-05-03 11:05:00,55.98,56.18,55.8,55.87,917554.0,55.0847,55.2815,54.9076,54.9764,917554.0
2024-05-03 11:10:00,55.88,55.95,55.75,55.86,682312.0,54.9863,55.0552,54.8584,54.9666,682312.0
2024-05-03 11:15:00,55.85,56.13,55.83,56.08,808287.0,54.9568,55.2323,54.9371,55.1831,808287.0
2024-05-03 11:20:00,56.09,56.21,55.97,56.05,571670.0,55.1929,55.311,55.0748,55.1536,571670.0
2024-05-03 11:25:00,56.05,56.26,56.05,56.22,463077.0,55.1536,55.3602,55.1536,55.3208,463077.0
2024-05-03 11:30:00,56.22,56.51,56.21,56.5,877378.0,55.3208,55.6062,55.311,55.5964,877378.0
2024-05-03 11:35:00,56.51,56.58,56.45,56.53,679494.0,55.6062,55.6751,55.5472,55.6259,679494.0
2024-05-03 11:40:00,56.54,56.64,56.5,56.52,832490.0,55.6357,55.7341,55.5964,55.616,832490.0
2024-05-03 11:45:00,56.53,56.63,56.44,56.49,492176.0,55.6259,55.7243,55.5373,55.5865,492176.0
2024-05-03 11:50:00,56.49,56.7,56.46,56.67,545374.0,55.5865,55.7932,55.557,55.7636,545374.0
2024-05-03 11:55:00,56.68,56.75,56.56,56.56,544597.0,55.7735,55.8424,55.6554,55.6554,544597.0
2024-05-03 12:00:00,56.58,56.65,56.54,56.57,586039.0,55.6751,55.744,55.6357,55.6652,586039.0
2024-05-03 12:05:00,56.58,56.69,56.54,56.67,406259.0,55.6751,55.7833,55.6357,55.7636,406259.0
2024-05-03 12:10:00,56.67,56.71,56.54,56.54,555995.0,55.7636,55.803,55.6357,55.6357,555995.0
2024-05-03 12:15:00,56.55,56.63,56.5,56.56,433700.0,55.6456,55.7243,55.5964,55.6554,433700.0
2024-05-03 12:20:00,56.57,56.68,56.47,56.62,473148.0,55.6652,55.7735,55.5668,55.7144,473148.0
2024-05-03 12:25:00,56.61,56.69,56.56,56.59,415073.0,55.7046,55.7833,55.6554,55.6849,415073.0
2024-05-03 12:30:00,56.59,56.67,56.53,56.58,364077.0,55.6849,55.7636,55.6259,55.6751,364077.0
2024-05-03 12:35:00,56.57,56.75,56.56,56.73,463730.0,55.6652,55.8424,55.6554,55.8227,463730.0
2024-05-03 12:40:00,56.74,56.77,56.63,56.66,351633.0,55.8325,55.862,55.7243,55.7538,351633.0
2024-05-03 12:45:00,56.67,56.74,56.56,56.59,426919.0,55.7636,55.8325,55.6554,55.6849,426919.0
2024-05-03 12:50:00,56.6,56.61,56.42,56.43,529805.0,55.6948,55.7046,55.5176,55.5275,529805.0
2024-05-03 12:55:00,56.43,56.47,56.35,56.44,389396.0,55.5275,55.5668,55.4488,55.5373,389396.0
2024-05-03 13:00:00,56.45,56.53,56.42,56.5,375125.0,55.5472,55.6259,55.5176,55.5964,375125.0
2024-05-03 13:05:00,56.5,56.63,56.46,56.57,313193.0,55.5964,55.7243,55.557,55.6652,313193.0
2024-05-03 13:10:00,56.57,56.69,56.54,56.68,322364.0,55.6652,55.7833,55.6357,55.7735,322364.0
2024-05-03 13:15:00,56.68,56.74,56.62,56.65,659178.0,55.7735,55.8325,55.7144,55.744,659178.0
2024-05-03 13:20:00,56.66,56.68,56.59,56.62,327946.0,55.7538,55.7735,55.6849,55.7144,327946.0
2024-05-03 13:25:00,56.61,56.7,56.57,56.6,319295.0,55.7046,55.7932,55.6652,55.6948,319295.0
2024-05-03 13:30:00,56.6,56.63,56.4,56.56,469957.0,55.6948,55.7243,55.498,55.6554,469957.0
2024-05-03 13:35:00,56.56,56.64,56.51,56.62,278582.0,55.6554,55.7341,55.6062,55.7144,278582.0
2024-05-03 13:40:00,56.63,56.7,56.5,56.53,496018.0,55.7243,55.7932,55.5964,55.6259,496018.0
2024-05-03 13:45:00,56.53,56.63,56.48,56.6,277311.0,55.6259,55.7243,55.5767,55.6948,277311.0
2024-05-03 13:50:00,56.6,56.67,56.59,56.67,229655.0,55.6948,55.7636,55.6849,55.7636,229655.0
2024-05-03 13:55:00,56.67,56.7,56.57,56.58,353413.0,55.7636,55.7932,55.6652,55.6751,353413.0
2024-05-03 14:00:00,56.58,56.71,56.57,56.68,208690.0,55.6751,55.803,55.6652,55.7735,208690.0
2024-05-03 14:05:00,56.69,56.82,56.66,56.82,617687.0,55.7833,55.9112,55.7538,55.9112,617687.0
2024-05-03 14:10:00,56.82,56.9,56.79,56.82,524532.0,55.9112,55.99,55.8817,55.9112,524532.0
2024-05-03 14:15:00,56.82,56.92,56.82,56.91,422669.0,55.9112,56.0096,55.9112,55.9998,422669.0
2024-05-03 14:20:00,56.9,56.92,56.84,56.85,378369.0,55.99,56.0096,55.9309,55.9408,378369.0
2024-05-03 14:25:00,56.86,56.93,56.83,56.86,376524.0,55.9506,56.0195,55.9211,55.9506,376524.0
2024-05-03 14:30:00,56.85,56.92,56.85,56.89,274221.0,55.9408,56.0096,55.9408,55.9801,274221.0
2024-05-03 14:35:00,56.89,56.95,56.8,56.8,559538.0,55.9801,56.0392,55.8916,55.8916,559538.0
2024-05-03 14:40:00,56.81,56.91,56.73,56.81,565600.0,55.9014,55.9998,55.8227,55.9014,565600.0
2024-05-03 14:45:00,56.81,56.86,56.74,56.85,479616.0,55.9014,55.9506,55.8325,55.9408,479616.0
2024-05-03 14:50:00,56.85,56.9,56.81,56.82,335272.0,55.9408,55.99,55.9014,55.9112,335272.0
2024-05-03 14:55:00,56.82,56.85,56.69,56.79,547248.0,55.9112,55.9408,55.7833,55.8817,547248.0
2024-05-03 15:00:00,56.78,56.88,56.69,56.87,474018.0,55.8719,55.9703,55.7833,55.9604,474018.0
2024-05-03 15:05:00,56.88,56.91,56.85,56.87,307169.0,55.9703,55.9998,55.9408,55.9604,307169.0
2024-05-03 15:10:00,56.88,56.92,56.77,56.83,350638.0,55.9703,56.0096,55.862,55.9211,350638.0
2024-05-03 15:15:00,56.83,56.91,56.77,56.78,515868.0,55.9211,55.9998,55.862,55.8719,515868.0
2024-05-03 15:20:00,56.78,56.83,56.72,56.8,459943.0,55.8719,55.9211,55.8128,55.8916,459943.0
2024-05-03 15:25:00,56.8,56.88,56.77,56.86,326170.0,55.8916,55.9703,55.862,55.9506,326170.0
2024-05-03 15:30:00,56.85,56.86,56.69,56.7,513636.0,55.9408,55.9506,55.7833,55.7932,513636.0
2024-05-03 15:35:00,56.7,56.83,56.66,56.8,484731.0,55.7932,55.9211,55.7538,55.8916,484731.0
2024-05-03 15:40:00,56.8,56.84,56.73,56.78,469239.0,55.8916,55.9309,55.8227,55.8719,469239.0
2024-05-03 15:45:00,56.78,56.78,56.6,56.61,591009.0,55.8719,55.8719,55.6948,55.7046,591009.0
2024-05-03 15:50:00,56.61,56.85,56.6,56.76,1479651.0,55.7046,55.9408,55.6948,55.8522,1479651.0
2024-05-03 15:55:00,56.75,56.75,56.62,56.72,1737546.0,55.8424,55.8424,55.7144,55.8128,1737546.0
2024-05-06 09:30:00,57.42,57.44,57.11,57.37,1936785.0,56.5016,56.5213,56.1966,56.4524,1936785.0
2024-05-06 09:35:00,57.37,57.67,57.36,57.51,1382404.0,56.4524,56.7476,56.4426,56.5902,1382404.0
2024-05-06 09:40:00,57.51,57.57,57.4,57.53,806765.0,56.5902,56.6492,56.482,56.6099,806765.0
2024-05-06 09:45:00,57.52,57.69,57.5,57.67,697065.0,56.6,56.7673,56.5804,56.7476,697065.0
2024-05-06 09:50:00,57.65,57.72,57.58,57.63,724165.0,56.728,56.7968,56.6591,56.7083,724165.0
2024-05-06 09:55:00,57.64,57.75,57.53,57.75,799456.0,56.7181,56.8264,56.6099,56.8264,799456.0
2024-05-06 10:00:00,57.75,57.78,57.63,57.65,666491.0,56.8264,56.8559,56.7083,56.728,666491.0
2024-05-06 10:05:00,57.64,57.82,57.63,57.74,626106.0,56.7181,56.8952,56.7083,56.8165,626106.0
2024-05-06 10:10:00,57.73,57.74,57.54,57.64,723158.0,56.8067,56.8165,56.6197,56.7181,723158.0
2024-05-06 10:15:00,57.65,57.68,57.46,57.58,506632.0,56.728,56.7575,56.541,56.6591,506632.0
2024-05-06 10:20:00,57.58,57.69,57.49,57.67,568299.0,56.6591,56.7673,56.5705,56.7476,568299.0
2024-05-06 10:25:00,57.67,57.72,57.57,57.6,479212.0,56.7476,56.7968,56.6492,56.6788,479212.0
2024-05-06 10:30:00,57.61,57.66,57.55,57.59,384468.0,56.6886,56.7378,56.6296,56.6689,384468.0
2024-05-06 10:35:00,57.59,57.71,57.56,57.68,322154.0,56.6689,56.787,56.6394,56.7575,322154.0
2024-05-06 10:40:00,57.69,57.76,57.65,57.67,529843.0,56.7673,56.8362,56.728,56.7476,529843.0
2024-05-06 10:45:00,57.67,57.68,57.56,57.63,415197.0,56.7476,56.7575,56.6394,56.7083,415197.0
2024-05-06 10:50:00,57.62,57.73,57.61,57.63,365197.0,56.6984,56.8067,56.6886,56.7083,365197.0
2024-05-06 10:55:00,57.62,57.68,57.58,57.64,292781.0,56.6984,56.7575,56.6591,56.7181,292781.0
2024-05-06 11:00:00,57.64,57.66,57.48,57.5,531781.0,56.7181,56.7378,56.5607,56.5804,531781.0
2024-05-06 11:05:00,57.49,57.64,57.45,57.64,486930.0,56.5705,56.7181,56.5312,56.7181,486930.0
2024-05-06 11:10:00,57.64,57.67,57.5,57.56,334739.0,56.7181,56.7476,56.5804,56.6394,334739.0
2024-05-06 11:15:00,57.56,57.62,57.52,57.61,188601.0,56.6394,56.6984,56.6,56.6886,188601.0
2024-05-06 11:20:00,57.61,57.7,57.53,57.64,329831.0,56.6886,56.7772,56.6099,56.7181,329831.0
2024-05-06 11:25:00,57.64,57.66,57.57,57.63,290466.0,56.7181,56.7378,56.6492,56.7083,290466.0
2024-05-06 11:30:00,57.64,57.72,57.61,57.7,371674.0,56.7181,56.7968,56.6886,56.7772,371674.0
2024-05-06 11:35:00,57.7,57.79,57.67,57.71,499027.0,56.7772,56.8657,56.7476,56.787,499027.0
2024-05-06 11:40:00,57.71,57.79,57.7,57.77,396372.0,56.787,56.8657,56.7772,56.846,396372.0
2024-05-06 11:45:00,57.78,57.87,57.76,57.81,682794.0,56.8559,56.9444,56.8362,56.8854,682794.0
2024-05-06 11:50:00,57.81,57.82,57.75,57.76,286837.0,56.8854,56.8952,56.8264,56.8362,286837.0
2024-05-06 11:55:00,57.77,57.82,57.75,57.77,300908.0,56.846,56.8952,56.8264,56.846,300908.0
2024-05-06 12:00:00,57.77,57.78,57.66,57.69,407238.0,56.846,56.8559,56.7378,56.7673,407238.0
2024-05-06 12:05:00,57.69,57.73,57.66,57.69,179364.0,56.7673,56.8067,56.7378,56.7673,179364.0
2024-05-06 12:10:00,57.69,57.69,57.58,57.6,314946.0,56.7673,56.7673,56.6591,56.6788,314946.0
2024-05-06 12:15:00,57.61,57.62,57.5,57.54,341485.0,56.6886,56.6984,56.5804,56.6197,341485.0
2024-05-06 12:20:00,57.53,57.53,57.36,57.48,679863.0,56.6099,56.6099,56.4426,56.5607,679863.0
2024-05-06 12:25:00,57.48,57.59,57.46,57.56,487388.0,56.5607,56.6689,56.541,56.6394,487388.0
2024-05-06 12:30:00,57.57,57.68,57.53,57.64,598970.0,56.6492,56.7575,56.6099,56.7181,598970.0
2024-05-06 12:35:00,57.65,57.75,57.63,57.74,442889.0,56.728,56.8264,56.7083,56.8165,442889.0
2024-05-06 12:40:00,57.74,57.75,57.7,57.75,240305.0,56.8165,56.8264,56.7772,56.8264,240305.0
2024-05-06 12:45:00,57.75,57.84,57.58,57.7,662267.0,56.8264,56.9149,56.6591,56.7772,662267.0
2024-05-06 12:50:00,57.7,57.71,57.6,57.65,200668.0,56.7772,56.787,56.6788,56.728,200668.0
2024-05-06 12:55:00,57.65,57.83,57.64,57.83,258483.0,56.728,56.9051,56.7181,56.9051,258483.0
2024-05-06 13:00:00,57.83,57.9,57.81,57.82,637256.0,56.9051,56.974,56.8854,56.8952,637256.0
2024-05-06 13:05:00,57.82,57.86,57.71,57.73,532517.0,56.8952,56.9346,56.787,56.8067,532517.0
2024-05-06 13:10:00,57.73,57.74,57.62,57.71,426071.0,56.8067,56.8165,56.6984,56.787,426071.0
2024-05-06 13:15:00,57.71,57.75,57.61,57.67,312504.0,56.787,56.8264,56.6886,56.7476,312504.0
2024-05-06 13:20:00,57.68,57.78,57.67,57.77,228847.0,56.7575,56.8559,56.7476,56.846,228847.0
2024-05-06 13:25:00,57.78,57.8,57.72,57.79,186801.0,56.8559,56.8756,56.7968,56.8657,186801.0
2024-05-06 13:30:00,57.78,57.8,57.73,57.78,243567.0,56.8559,56.8756,56.8067,56.8559,243567.0
2024-05-06 13:35:00,57.78,57.83,57.77,57.81,140860.0,56.8559,56.9051,56.846,56.8854,140860.0
2024-05-06 13:40:00,57.82,57.95,57.8,57.93,310935.0,56.8952,57.0232,56.8756,57.0035,310935.0
2024-05-06 13:45:00,57.94,57.96,57.84,57.87,439241.0,57.0133,57.033,56.9149,56.9444,439241.0
2024-05-06 13:50:00,57.87,57.96,57.85,57.95,267872.0,56.9444,57.033,56.9248,57.0232,267872.0
2024-05-06 13:55:00,57.96,57.97,57.92,57.93,197402.0,57.033,57.0428,56.9936,57.0035,197402.0
2024-05-06 14:00:00,57.93,58.03,57.9,58.02,603323.0,57.0035,57.1019,56.974,57.092,603323.0
2024-05-06 14:05:00,58.02,58.03,57.95,57.98,280050.0,57.092,57.1019,57.0232,57.0527,280050.0
2024-05-06 14:10:00,57.99,58.02,57.95,57.96,141340.0,57.0625,57.092,57.0232,57.033,141340.0
2024-05-06 14:15:00,57.96,58.0,57.94,57.98,185063.0,57.033,57.0724,57.0133,57.0527,185063.0
2024-05-06 14:20:00,57.97,58.06,57.89,58.05,524201.0,57.0428,57.1314,56.9641,57.1216,524201.0
2024-05-06 14:25:00,58.05,58.19,58.03,58.11,766866.0,57.1216,57.2593,57.1019,57.1806,766866.0
2024-05-06 14:30:00,58.11,58.12,58.01,58.05,342766.0,57.1806,57.1904,57.0822,57.1216,342766.0
2024-05-06 14:35:00,58.05,58.09,57.98,58.0,395343.0,57.1216,57.1609,57.0527,57.0724,395343.0
2024-05-06 14:40:00,58.0,58.06,57.96,58.01,225420.0,57.0724,57.1314,57.033,57.0822,225420.0
2024-05-06 14:45:00,58.01,58.1,58.0,58.07,352033.0,57.0822,57.1708,57.0724,57.1412,352033.0
2024-05-06 14:50:00,58.06,58.11,58.02,58.11,242536.0,57.1314,57.1806,57.092,57.1806,242536.0
2024-05-06 14:55:00,58.11,58.17,58.07,58.1,297387.0,57.1806,57.2396,57.1412,57.1708,297387.0
2024-05-06 15:00:00,58.09,58.12,57.98,58.07,268938.0,57.1609,57.1904,57.0527,57.1412,268938.0
2024-05-06 15:05:00,58.07,58.12,58.05,58.11,161620.0,57.1412,57.1904,57.1216,57.1806,161620.0
2024-05-06 15:10:00,58.12,58.12,58.01,58.04,232760.0,57.1904,57.1904,57.0822,57.1117,232760.0
2024-05-06 15:15:00,58.03,58.07,57.95,58.06,369860.0,57.1019,57.1412,57.0232,57.1314,369860.0
2024-05-06 15:20:00,58.05,58.12,58.04,58.09,316409.0,57.1216,57.1904,57.1117,57.1609,316409.0
2024-05-06 15:25:00,58.1,58.12,58.02,58.04,247189.0,57.1708,57.1904,57.092,57.1117,247189.0
2024-05-06 15:30:00,58.04,58.05,57.96,58.0,412559.0,57.1117,57.1216,57.033,57.0724,412559.0
2024-05-06 15:35:00,58.01,58.14,57.98,58.14,370440.0,57.0822,57.2101,57.0527,57.2101,370440.0
2024-05-06 15:40:00,58.14,58.18,58.1,58.16,392054.0,57.2101,57.2495,57.1708,57.2298,392054.0
2024-05-06 15:45:00,58.16,58.29,58.1,58.26,758755.0,57.2298,57.3577,57.1708,57.3282,758755.0
2024-05-06 15:50:00,58.25,58.4,58.16,58.39,956608.0,57.3184,57.466,57.2298,57.4561,956608.0
2024-05-06 15:55:00,58.39,58.6,58.35,58.6,1935927.0,57.4561,57.6628,57.4168,57.6628,1935927.0
2024-05-07 09:30:00,58.72,58.97,58.6,58.87,1846539.0,57.7809,58.0269,57.6628,57.9285,1846539.0
2024-05-07 09:35:00,58.87,58.92,58.7,58.73,1257604.0,57.9285,57.9777,57.7612,57.7907,1257604.0
2024-05-07 09:40:00,58.74,58.84,58.69,58.8,883821.0,57.8005,57.8989,57.7513,57.8596,883821.0
2024-05-07 09:45:00,58.81,58.93,58.62,58.66,969656.0,57.8694,57.9875,57.6825,57.7218,969656.0
2024-05-07 09:50:00,58.65,58.71,58.5,58.7,1331618.0,57.712,57.771,57.5644,57.7612,1331618.0
2024-05-07 09:55:00,58.69,58.75,58.5,58.54,946693.0,57.7513,57.8104,57.5644,57.6037,946693.0
2024-05-07 10:00:00,58.55,58.64,58.44,58.58,1112486.0,57.6136,57.7021,57.5053,57.6431,1112486.0
2024-05-07 10:05:00,58.58,58.66,58.52,58.61,728257.0,57.6431,57.7218,57.5841,57.6726,728257.0
2024-05-07 10:10:00,58.61,58.79,58.58,58.77,806753.0,57.6726,57.8497,57.6431,57.8301,806753.0
2024-05-07 10:15:00,58.76,58.84,58.73,58.78,769927.0,57.8202,57.8989,57.7907,57.8399,769927.0
2024-05-07 10:20:00,58.78,58.81,58.49,58.51,821376.0,57.8399,57.8694,57.5545,57.5742,821376.0
2024-05-07 10:25:00,58.51,58.61,58.48,58.51,594367.0,57.5742,57.6726,57.5447,57.5742,594367.0
2024-05-07 10:30:00,58.51,58.59,58.47,58.56,491916.0,57.5742,57.6529,57.5348,57.6234,491916.0
2024-05-07 10:35:00,58.55,58.69,58.54,58.62,664200.0,57.6136,57.7513,57.6037,57.6825,664200.0
2024-05-07 10:40:00,58.62,58.73,58.59,58.66,461254.0,57.6825,57.7907,57.6529,57.7218,461254.0
2024-05-07 10:45:00,58.67,58.82,58.64,58.82,468468.0,57.7317,57.8793,57.7021,57.8793,468468.0
2024-05-07 10:50:00,58.82,58.94,58.82,58.94,703656.0,57.8793,57.9973,57.8793,57.9973,703656.0
2024-05-07 10:55:00,58.94,59.11,58.91,59.09,1435181.0,57.9973,58.1646,57.9678,58.1449,1435181.0
2024-05-07 11:00:00,59.1,59.15,59.02,59.04,653128.0,58.1548,58.204,58.0761,58.0957,653128.0
2024-05-07 11:05:00,59.04,59.12,59.0,59.04,438622.0,58.0957,58.1745,58.0564,58.0957,438622.0
2024-05-07 11:10:00,59.05,59.12,59.04,59.09,326043.0,58.1056,58.1745,58.0957,58.1449,326043.0
2024-05-07 11:15:00,59.09,59.18,59.07,59.12,748777.0,58.1449,58.2335,58.1253,58.1745,748777.0
2024-05-07 11:20:00,59.11,59.21,59.02,59.11,569238.0,58.1646,58.263,58.0761,58.1646,569238.0
2024-05-07 11:25:00,59.11,59.18,59.04,59.05,399291.0,58.1646,58.2335,58.0957,58.1056,399291.0
2024-05-07 11:30:00,59.05,59.11,58.94,58.94,383429.0,58.1056,58.1646,57.9973,57.9973,383429.0
2024-05-07 11:35:00,58.95,59.08,58.94,59.03,416943.0,58.0072,58.1351,57.9973,58.0859,416943.0
2024-05-07 11:40:00,59.01,59.11,58.99,59.11,300772.0,58.0662,58.1646,58.0465,58.1646,300772.0
2024-05-07 11:45:00,59.11,59.16,59.04,59.12,445745.0,58.1646,58.2138,58.0957,58.1745,445745.0
2024-05-07 11:50:00,59.12,59.18,59.11,59.17,404008.0,58.1745,58.2335,58.1646,58.2237,404008.0
2024-05-07 11:55:00,59.17,59.17,59.06,59.12,381138.0,58.2237,58.2237,58.1154,58.1745,381138.0
2024-05-07 12:00:00,59.12,59.17,59.08,59.11,217528.0,58.1745,58.2237,58.1351,58.1646,217528.0
2024-05-07 12:05:00,59.11,59.19,59.08,59.17,281632.0,58.1646,58.2433,58.1351,58.2237,281632.0
2024-05-07 12:10:00,59.18,59.22,59.09,59.11,330274.0,58.2335,58.2729,58.1449,58.1646,330274.0
2024-05-07 12:15:00,59.11,59.2,59.07,59.18,251916.0,58.1646,58.2532,58.1253,58.2335,251916.0
2024-05-07 12:20:00,59.18,59.19,59.08,59.16,290010.0,58.2335,58.2433,58.1351,58.2138,290010.0
2024-05-07 12:25:00,59.16,59.18,59.12,59.14,212359.0,58.2138,58.2335,58.1745,58.1941,212359.0
2024-05-07 12:30:00,59.15,59.17,58.97,58.99,491754.0,58.204,58.2237,58.0269,58.0465,491754.0
2024-05-07 12:35:00,58.98,59.1,58.95,59.1,303273.0,58.0367,58.1548,58.0072,58.1548,303273.0
2024-05-07 12:40:00,59.1,59.18,59.02,59.07,732807.0,58.1548,58.2335,58.0761,58.1253,732807.0
2024-05-07 12:45:00,59.07,59.08,58.99,59.05,273241.0,58.1253,58.1351,58.0465,58.1056,273241.0
2024-05-07 12:50:00,59.07,59.07,58.88,58.94,562517.0,58.1253,58.1253,57.9383,57.9973,562517.0
2024-05-07 12:55:00,58.93,59.02,58.9,58.98,248855.0,57.9875,58.0761,57.958,58.0367,248855.0
2024-05-07 13:00:00,58.99,59.11,58.98,59.03,339564.0,58.0465,58.1646,58.0367,58.0859,339564.0
2024-05-07 13:05:00,59.02,59.07,58.98,59.04,155244.0,58.0761,58.1253,58.0367,58.0957,155244.0
2024-05-07 13:10:00,59.05,59.1,59.01,59.02,226304.0,58.1056,58.1548,58.0662,58.0761,226304.0
2024-05-07 13:15:00,59.02,59.07,58.95,59.05,253900.0,58.0761,58.1253,58.0072,58.1056,253900.0
2024-05-07 13:20:00,59.05,59.17,59.04,59.15,329431.0,58.1056,58.2237,58.0957,58.204,329431.0
2024-05-07 13:25:00,59.15,59.19,59.09,59.14,320192.0,58.204,58.2433,58.1449,58.1941,320192.0
2024-05-07 13:30:00,59.13,59.23,59.09,59.11,502282.0,58.1843,58.2827,58.1449,58.1646,502282.0
2024-05-07 13:35:00,59.11,59.14,59.04,59.05,264786.0,58.1646,58.1941,58.0957,58.1056,264786.0
2024-05-07 13:40:00,59.06,59.06,58.92,58.97,382645.0,58.1154,58.1154,57.9777,58.0269,382645.0
2024-05-07 13:45:00,58.97,59.01,58.58,58.62,1000032.0,58.0269,58.0662,57.6431,57.6825,1000032.0
2024-05-07 13:50:00,58.61,58.81,58.55,58.66,585631.0,57.6726,57.8694,57.6136,57.7218,585631.0
2024-05-07 13:55:00,58.66,58.68,58.44,58.54,751563.0,57.7218,57.7415,57.5053,57.6037,751563.0
2024-05-07 14:00:00,58.55,58.72,58.54,58.7,539147.0,57.6136,57.7809,57.6037,57.7612,539147.0
2024-05-07 14:05:00,58.7,58.74,58.5,58.6,466475.0,57.7612,57.8005,57.5644,57.6628,466475.0
2024-05-07 14:10:00,58.61,58.71,58.56,58.61,298262.0,57.6726,57.771,57.6234,57.6726,298262.0
2024-05-07 14:15:00,58.61,58.62,58.41,58.43,341358.0,57.6726,57.6825,57.4758,57.4955,341358.0
2024-05-07 14:20:00,58.43,58.58,58.4,58.47,536421.0,57.4955,57.6431,57.466,57.5348,536421.0
2024-05-07 14:25:00,58.47,58.51,58.38,58.48,403814.0,57.5348,57.5742,57.4463,57.5447,403814.0
2024-05-07 14:30:00,58.47,58.53,58.3,58.36,553885.0,57.5348,57.5939,57.3676,57.4266,553885.0
2024-05-07 14:35:00,58.35,58.45,58.28,58.4,457426.0,57.4168,57.5152,57.3479,57.466,457426.0
2024-05-07 14:40:00,58.4,58.54,58.38,58.52,398666.0,57.466,57.6037,57.4463,57.5841,398666.0
2024-05-07 14:45:00,58.52,58.55,58.46,58.51,228032.0,57.5841,57.6136,57.525,57.5742,228032.0
2024-05-07 14:50:00,58.51,58.56,58.42,58.49,441857.0,57.5742,57.6234,57.4856,57.5545,441857.0
2024-05-07 14:55:00,58.5,58.57,58.47,58.55,289353.0,57.5644,57.6333,57.5348,57.6136,289353.0
2024-05-07 15:00:00,58.55,58.6,58.47,58.56,411980.0,57.6136,57.6628,57.5348,57.6234,411980.0
2024-05-07 15:05:00,58.56,58.65,58.52,58.64,426186.0,57.6234,57.712,57.5841,57.7021,426186.0
2024-05-07 15:10:00,58.64,58.67,58.55,58.63,333726.0,57.7021,57.7317,57.6136,57.6923,333726.0
2024-05-07 15:15:00,58.63,58.63,58.42,58.54,420269.0,57.6923,57.6923,57.4856,57.6037,420269.0
2024-05-07 15:20:00,58.55,58.68,58.52,58.65,316342.0,57.6136,57.7415,57.5841,57.712,316342.0
2024-05-07 15:25:00,58.65,58.67,58.57,58.6,170492.0,57.712,57.7317,57.6333,57.6628,170492.0
2024-05-07 15:30:00,58.61,58.62,58.49,58.54,262283.0,57.6726,57.6825,57.5545,57.6037,262283.0
2024-05-07 15:35:00,58.53,58.64,58.53,58.63,244410.0,57.5939,57.7021,57.5939,57.6923,244410.0
2024-05-07 15:40:00,58.63,58.65,58.48,58.5,264453.0,57.6923,57.712,57.5447,57.5644,264453.0
2024-05-07 15:45:00,58.5,58.66,58.5,58.66,401462.0,57.5644,57.7218,57.5644,57.7218,401462.0
2024-05-07 15:50:00,58.66,58.8,58.66,58.69,1344904.0,57.7218,57.8596,57.7218,57.7513,1344904.0
2024-05-07 15:55:00,58.7,58.7,58.51,58.56,1349361.0,57.7612,57.7612,57.5742,57.6234,1349361.0
2024-05-08 09:30:00,57.49,57.75,57.45,57.67,1522039.0,56.5705,56.8264,56.5312,56.7476,1522039.0
2024-05-08 09:35:00,57.67,57.91,57.57,57.88,1140683.0,56.7476,56.9838,56.6492,56.9543,1140683.0
2024-05-08 09:40:00,57.87,57.9,57.76,57.88,736809.0,56.9444,56.974,56.8362,56.9543,736809.0
2024-05-08 09:45:00,57.89,58.24,57.87,58.19,1365989.0,56.9641,57.3085,56.9444,57.2593,1365989.0
2024-05-08 09:50:00,58.18,58.25,58.09,58.21,750630.0,57.2495,57.3184,57.1609,57.279,750630.0
2024-05-08 09:55:00,58.2,58.37,58.18,58.31,707456.0,57.2692,57.4364,57.2495,57.3774,707456.0
2024-05-08 10:00:00,58.31,58.41,58.23,58.35,739337.0,57.3774,57.4758,57.2987,57.4168,739337.0
2024-05-08 10:05:00,58.35,58.39,58.24,58.25,556177.0,57.4168,57.4561,57.3085,57.3184,556177.0
2024-05-08 10:10:00,58.25,58.34,58.15,58.2,623681.0,57.3184,57.4069,57.22,57.2692,623681.0
2024-05-08 10:15:00,58.21,58.38,58.18,58.33,514359.0,57.279,57.4463,57.2495,57.3971,514359.0
2024-05-08 10:20:00,58.32,58.62,58.31,58.56,1226962.0,57.3872,57.6825,57.3774,57.6234,1226962.0
2024-05-08 10:25:00,58.56,58.72,58.55,58.65,1049215.0,57.6234,57.7809,57.6136,57.712,1049215.0
2024-05-08 10:30:00,58.65,58.74,58.59,58.63,506701.0,57.712,57.8005,57.6529,57.6923,506701.0
2024-05-08 10:35:00,58.62,58.66,58.55,58.63,391056.0,57.6825,57.7218,57.6136,57.6923,391056.0
2024-05-08 10:40:00,58.63,58.82,58.6,58.8,569144.0,57.6923,57.8793,57.6628,57.8596,569144.0
2024-05-08 10:45:00,58.8,59.02,58.77,58.96,740357.0,57.8596,58.0761,57.8301,58.017,740357.0
2024-05-08 10:50:00,58.95,58.97,58.86,58.91,415546.0,58.0072,58.0269,57.9186,57.9678,415546.0
2024-05-08 10:55:00,58.92,58.93,58.73,58.79,492648.0,57.9777,57.9875,57.7907,57.8497,492648.0
2024-05-08 11:00:00,58.8,58.95,58.72,58.74,502812.0,57.8596,58.0072,57.7809,57.8005,502812.0
2024-05-08 11:05:00,58.74,58.76,58.6,58.64,664294.0,57.8005,57.8202,57.6628,57.7021,664294.0
2024-05-08 11:10:00,58.65,58.65,58.52,58.54,464038.0,57.712,57.712,57.5841,57.6037,464038.0
2024-05-08 11:15:00,58.54,58.54,58.34,58.45,925079.0,57.6037,57.6037,57.4069,57.5152,925079.0
2024-05-08 11:20:00,58.45,58.48,58.37,58.43,419801.0,57.5152,57.5447,57.4364,57.4955,419801.0
2024-05-08 11:25:00,58.44,58.55,58.42,58.48,379085.0,57.5053,57.6136,57.4856,57.5447,379085.0
2024-05-08 11:30:00,58.49,58.55,58.41,58.48,379406.0,57.5545,57.6136,57.4758,57.5447,379406.0
2024-05-08 11:35:00,58.48,58.53,58.43,58.45,217515.0,57.5447,57.5939,57.4955,57.5152,217515.0
2024-05-08 11:40:00,58.44,58.51,58.39,58.4,252184.0,57.5053,57.5742,57.4561,57.466,252184.0
2024-05-08 11:45:00,58.4,58.43,58.27,58.42,519932.0,57.466,57.4955,57.338,57.4856,519932.0
2024-05-08 11:50:00,58.43,58.49,58.38,58.39,236696.0,57.4955,57.5545,57.4463,57.4561,236696.0
2024-05-08 11:55:00,58.39,58.46,58.34,58.38,222671.0,57.4561,57.525,57.4069,57.4463,222671.0
2024-05-08 12:00:00,58.37,58.46,58.33,58.38,286864.0,57.4364,57.525,57.3971,57.4463,286864.0
2024-05-08 12:05:00,58.38,58.45,58.36,58.38,184968.0,57.4463,57.5152,57.4266,57.4463,184968.0
2024-05-08 12:10:00,58.38,58.42,58.29,58.39,362951.0,57.4463,57.4856,57.3577,57.4561,362951.0
2024-05-08 12:15:00,58.39,58.51,58.35,58.5,231465.0,57.4561,57.5742,57.4168,57.5644,231465.0
2024-05-08 12:20:00,58.5,58.53,58.36,58.41,346838.0,57.5644,57.5939,57.4266,57.4758,346838.0
2024-05-08 12:25:00,58.42,58.49,58.37,58.42,199412.0,57.4856,57.5545,57.4364,57.4856,199412.0
2024-05-08 12:30:00,58.42,58.46,58.38,58.4,280991.0,57.4856,57.525,57.4463,57.466,280991.0
2024-05-08 12:35:00,58.4,58.4,58.18,58.32,564581.0,57.466,57.466,57.2495,57.3872,564581.0
2024-05-08 12:40:00,58.32,58.4,58.27,58.29,223156.0,57.3872,57.466,57.338,57.3577,223156.0
2024-05-08 12:45:00,58.3,58.46,58.28,58.39,251307.0,57.3676,57.525,57.3479,57.4561,251307.0
2024-05-08 12:50:00,58.39,58.39,58.3,58.35,142396.0,57.4561,57.4561,57.3676,57.4168,142396.0
2024-05-08 12:55:00,58.34,58.37,58.25,58.31,212154.0,57.4069,57.4364,57.3184,57.3774,212154.0
2024-05-08 13:00:00,58.32,58.39,58.07,58.34,746114.0,57.3872,57.4561,57.1412,57.4069,746114.0
2024-05-08 13:05:00,58.34,58.42,58.26,58.27,337812.0,57.4069,57.4856,57.3282,57.338,337812.0
2024-05-08 13:10:00,58.27,58.29,58.15,58.26,286894.0,57.338,57.3577,57.22,57.3282,286894.0
2024-05-08 13:15:00,58.27,58.29,58.21,58.23,198137.0,57.338,57.3577,57.279,57.2987,198137.0
2024-05-08 13:20:00,58.22,58.23,58.03,58.06,518582.0,57.2888,57.2987,57.1019,57.1314,518582.0
2024-05-08 13:25:00,58.07,58.14,58.05,58.08,285967.0,57.1412,57.2101,57.1216,57.1511,285967.0
2024-05-08 13:30:00,58.08,58.21,58.05,58.16,373719.0,57.1511,57.279,57.1216,57.2298,373719.0
2024-05-08 13:35:00,58.16,58.19,58.1,58.15,141556.0,57.2298,57.2593,57.1708,57.22,141556.0
2024-05-08 13:40:00,58.15,58.29,58.11,58.28,261536.0,57.22,57.3577,57.1806,57.3479,261536.0
2024-05-08 13:45:00,58.29,58.35,58.24,58.29,387403.0,57.3577,57.4168,57.3085,57.3577,387403.0
2024-05-08 13:50:00,58.29,58.36,58.28,58.34,247901.0,57.3577,57.4266,57.3479,57.4069,247901.0
2024-05-08 13:55:00,58.33,58.42,58.33,58.4,289036.0,57.3971,57.4856,57.3971,57.466,289036.0
2024-05-08 14:00:00,58.41,58.45,58.39,58.41,338237.0,57.4758,57.5152,57.4561,57.4758,338237.0
2024-05-08 14:05:00,58.41,58.44,58.34,58.43,238432.0,57.4758,57.5053,57.4069,57.4955,238432.0
2024-05-08 14:10:00,58.43,58.51,58.39,58.48,244619.0,57.4955,57.5742,57.4561,57.5447,244619.0
2024-05-08 14:15:00,58.49,58.55,58.46,58.52,368525.0,57.5545,57.6136,57.525,57.5841,368525.0
2024-05-08 14:20:00,58.52,58.53,58.36,58.39,283796.0,57.5841,57.5939,57.4266,57.4561,283796.0
2024-05-08 14:25:00,58.39,58.51,58.35,58.49,397573.0,57.4561,57.5742,57.4168,57.5545,397573.0
2024-05-08 14:30:00,58.48,58.56,58.44,58.48,342193.0,57.5447,57.6234,57.5053,57.5447,342193.0
2024-05-08 14:35:00,58.49,58.49,58.41,58.46,187578.0,57.5545,57.5545,57.4758,57.525,187578.0
2024-05-08 14:40:00,58.46,58.51,58.37,58.42,246956.0,57.525,57.5742,57.4364,57.4856,246956.0
2024-05-08 14:45:00,58.44,58.49,58.4,58.45,129376.0,57.5053,57.5545,57.466,57.5152,129376.0
2024-05-08 14:50:00,58.45,58.46,58.38,58.41,128443.0,57.5152,57.525,57.4463,57.4758,128443.0
2024-05-08 14:55:00,58.41,58.45,58.31,58.35,310653.0,57.4758,57.5152,57.3774,57.4168,310653.0
2024-05-08 15:00:00,58.35,58.35,58.18,58.27,527094.0,57.4168,57.4168,57.2495,57.338,527094.0
2024-05-08 15:05:00,58.27,58.32,58.22,58.29,190705.0,57.338,57.3872,57.2888,57.3577,190705.0
2024-05-08 15:10:00,58.3,58.35,58.25,58.33,263125.0,57.3676,57.4168,57.3184,57.3971,263125.0
2024-05-08 15:15:00,58.3,58.48,58.29,58.46,285719.0,57.3676,57.5447,57.3577,57.525,285719.0
2024-05-08 15:20:00,58.46,58.5,58.4,58.48,301849.0,57.525,57.5644,57.466,57.5447,301849.0
2024-05-08 15:25:00,58.47,58.5,58.43,58.46,263168.0,57.5348,57.5644,57.4955,57.525,263168.0
2024-05-08 15:30:00,58.47,58.55,58.45,58.48,361207.0,57.5348,57.6136,57.5152,57.5447,361207.0
2024-05-08 15:35:00,58.49,58.51,58.45,58.47,245122.0,57.5545,57.5742,57.5152,57.5348,245122.0
2024-05-08 15:40:00,58.47,58.52,58.43,58.49,332468.0,57.5348,57.5841,57.4955,57.5545,332468.0
2024-05-08 15:45:00,58.49,58.59,58.47,58.52,399516.0,57.5545,57.6529,57.5348,57.5841,399516.0
2024-05-08 15:50:00,58.52,58.58,58.43,58.46,748502.0,57.5841,57.6431,57.4955,57.525,748502.0
2024-05-08 15:55:00,58.46,58.62,58.43,58.46,1079081.0,57.525,57.6825,57.4955,57.525,1079081.0
2024-05-09 09:30:00,58.5,58.66,58.38,58.42,1322702.0,57.5644,57.7218,57.4463,57.4856,1322702.0
2024-05-09 09:35:00,58.43,58.48,58.21,58.23,900637.0,57.4955,57.5447,57.279,57.2987,900637.0
2024-05-09 09:40:00,58.23,58.23,57.89,57.98,1222468.0,57.2987,57.2987,56.9641,57.0527,1222468.0
2024-05-09 09:45:00,57.97,57.97,57.75,57.81,959330.0,57.0428,57.0428,56.8264,56.8854,959330.0
2024-05-09 09:50:00,57.8,58.08,57.78,58.06,1030770.0,56.8756,57.1511,56.8559,57.1314,1030770.0
2024-05-09 09:55:00,58.06,58.25,58.05,58.22,669219.0,57.1314,57.3184,57.1216,57.2888,669219.0
2024-05-09 10:00:00,58.22,58.38,58.18,58.37,706478.0,57.2888,57.4463,57.2495,57.4364,706478.0
2024-05-09 10:05:00,58.37,58.51,58.23,58.27,833838.0,57.4364,57.5742,57.2987,57.338,833838.0
2024-05-09 10:10:00,58.27,58.44,58.03,58.07,785910.0,57.338,57.5053,57.1019,57.1412,785910.0
2024-05-09 10:15:00,58.06,58.2,57.95,58.0,636073.0,57.1314,57.2692,57.0232,57.0724,636073.0
2024-05-09 10:20:00,58.01,58.32,58.0,58.27,674337.0,57.0822,57.3872,57.0724,57.338,674337.0
2024-05-09 10:25:00,58.26,58.33,58.12,58.16,519638.0,57.3282,57.3971,57.1904,57.2298,519638.0
2024-05-09 10:30:00,58.16,58.4,58.16,58.36,610665.0,57.2298,57.466,57.2298,57.4266,610665.0
2024-05-09 10:35:00,58.36,58.76,58.35,58.67,1146040.0,57.4266,57.8202,57.4168,57.7317,1146040.0
2024-05-09 10:40:00,58.68,58.72,58.56,58.63,736477.0,57.7415,57.7809,57.6234,57.6923,736477.0
2024-05-09 10:45:00,58.64,58.68,58.5,58.67,561884.0,57.7021,57.7415,57.5644,57.7317,561884.0
2024-05-09 10:50:00,58.67,58.84,58.63,58.83,793554.0,57.7317,57.8989,57.6923,57.8891,793554.0
2024-05-09 10:55:00,58.83,58.84,58.66,58.74,490648.0,57.8891,57.8989,57.7218,57.8005,490648.0
2024-05-09 11:00:00,58.73,58.9,58.73,58.81,550603.0,57.7907,57.958,57.7907,57.8694,550603.0
2024-05-09 11:05:00,58.82,58.93,58.8,58.84,446526.0,57.8793,57.9875,57.8596,57.8989,446526.0
2024-05-09 11:10:00,58.83,58.88,58.76,58.83,460240.0,57.8891,57.9383,57.8202,57.8891,460240.0
2024-05-09 11:15:00,58.83,58.87,58.72,58.81,350452.0,57.8891,57.9285,57.7809,57.8694,350452.0
2024-05-09 11:20:00,58.82,58.9,58.75,58.79,250384.0,57.8793,57.958,57.8104,57.8497,250384.0
2024-05-09 11:25:00,58.78,58.92,58.75,58.92,360937.0,57.8399,57.9777,57.8104,57.9777,360937.0
2024-05-09 11:30:00,58.92,58.99,58.86,58.94,497670.0,57.9777,58.0465,57.9186,57.9973,497670.0
2024-05-09 11:35:00,58.94,58.95,58.77,58.83,332948.0,57.9973,58.0072,57.8301,57.8891,332948.0
2024-05-09 11:40:00,58.83,58.84,58.7,58.72,340180.0,57.8891,57.8989,57.7612,57.7809,340180.0
2024-05-09 11:45:00,58.72,58.77,58.55,58.65,396393.0,57.7809,57.8301,57.6136,57.712,396393.0
2024-05-09 11:50:00,58.64,58.64,58.52,58.54,362931.0,57.7021,57.7021,57.5841,57.6037,362931.0
2024-05-09 11:55:00,58.54,58.55,58.35,58.43,395361.0,57.6037,57.6136,57.4168,57.4955,395361.0
2024-05-09 12:00:00,58.43,58.49,58.34,58.45,461797.0,57.4955,57.5545,57.4069,57.5152,461797.0
2024-05-09 12:05:00,58.46,58.57,58.4,58.55,408010.0,57.525,57.6333,57.466,57.6136,408010.0
2024-05-09 12:10:00,58.54,58.63,58.52,58.63,289120.0,57.6037,57.6923,57.5841,57.6923,289120.0
2024-05-09 12:15:00,58.63,58.66,58.49,58.55,350378.0,57.6923,57.7218,57.5545,57.6136,350378.0
2024-05-09 12:20:00,58.55,58.65,58.51,58.65,234341.0,57.6136,57.712,57.5742,57.712,234341.0
2024-05-09 12:25:00,58.66,58.67,58.57,58.59,171333.0,57.7218,57.7317,57.6333,57.6529,171333.0
2024-05-09 12:30:00,58.6,58.6,58.45,58.5,209040.0,57.6628,57.6628,57.5152,57.5644,209040.0
2024-05-09 12:35:00,58.51,58.72,58.5,58.68,432916.0,57.5742,57.7809,57.5644,57.7415,432916.0
2024-05-09 12:40:00,58.68,58.75,58.66,58.74,246802.0,57.7415,57.8104,57.7218,57.8005,246802.0
2024-05-09 12:45:00,58.73,58.8,58.68,58.74,396216.0,57.7907,57.8596,57.7415,57.8005,396216.0
2024-05-09 12:50:00,58.74,58.78,58.73,58.77,247750.0,57.8005,57.8399,57.7907,57.8301,247750.0
2024-05-09 12:55:00,58.77,58.83,58.72,58.77,305869.0,57.8301,57.8891,57.7809,57.8301,305869.0
2024-05-09 13:00:00,58.77,58.94,58.63,58.9,718756.0,57.8301,57.9973,57.6923,57.958,718756.0
2024-05-09 13:05:00,58.9,58.93,58.78,58.83,398003.0,57.958,57.9875,57.8399,57.8891,398003.0
2024-05-09 13:10:00,58.83,58.94,58.81,58.88,218726.0,57.8891,57.9973,57.8694,57.9383,218726.0
2024-05-09 13:15:00,58.89,58.89,58.73,58.77,307559.0,57.9481,57.9481,57.7907,57.8301,307559.0
2024-05-09 13:20:00,58.77,58.77,58.52,58.63,647366.0,57.8301,57.8301,57.5841,57.6923,647366.0
2024-05-09 13:25:00,58.63,58.84,58.63,58.83,352279.0,57.6923,57.8989,57.6923,57.8891,352279.0
2024-05-09 13:30:00,58.84,58.85,58.74,58.77,218715.0,57.8989,57.9088,57.8005,57.8301,218715.0
2024-05-09 13:35:00,58.77,58.81,58.72,58.76,445819.0,57.8301,57.8694,57.7809,57.8202,445819.0
2024-05-09 13:40:00,58.76,58.81,58.73,58.8,168173.0,57.8202,57.8694,57.7907,57.8596,168173.0
2024-05-09 13:45:00,58.8,58.86,58.7,58.74,266123.0,57.8596,57.9186,57.7612,57.8005,266123.0
2024-05-09 13:50:00,58.75,58.78,58.68,58.7,144182.0,57.8104,57.8399,57.7415,57.7612,144182.0
2024-05-09 13:55:00,58.71,58.75,58.67,58.7,113846.0,57.771,57.8104,57.7317,57.7612,113846.0
2024-05-09 14:00:00,58.69,58.7,58.56,58.65,228887.0,57.7513,57.7612,57.6234,57.712,228887.0
2024-05-09 14:05:00,58.65,58.71,58.63,58.67,174203.0,57.712,57.771,57.6923,57.7317,174203.0
2024-05-09 14:10:00,58.67,58.72,58.62,58.65,227477.0,57.7317,57.7809,57.6825,57.712,227477.0
2024-05-09 14:15:00,58.65,58.73,58.61,58.68,182315.0,57.712,57.7907,57.6726,57.7415,182315.0
2024-05-09 14:20:00,58.68,58.69,58.54,58.6,257602.0,57.7415,57.7513,57.6037,57.6628,257602.0
2024-05-09 14:25:00,58.6,58.8,58.59,58.78,305194.0,57.6628,57.8596,57.6529,57.8399,305194.0
2024-05-09 14:30:00,58.79,58.85,58.74,58.74,354653.0,57.8497,57.9088,57.8005,57.8005,354653.0
2024-05-09 14:35:00,58.75,58.88,58.75,58.84,291307.0,57.8104,57.9383,57.8104,57.8989,291307.0
2024-05-09 14:40:00,58.84,58.86,58.8,58.86,155095.0,57.8989,57.9186,57.8596,57.9186,155095.0
2024-05-09 14:45:00,58.85,58.9,58.83,58.87,204560.0,57.9088,57.958,57.8891,57.9285,204560.0
2024-05-09 14:50:00,58.87,58.96,58.86,58.91,447041.0,57.9285,58.017,57.9186,57.9678,447041.0
2024-05-09 14:55:00,58.9,59.0,58.89,58.93,625694.0,57.958,58.0564,57.9481,57.9875,625694.0
2024-05-09 15:00:00,58.94,58.94,58.82,58.87,379053.0,57.9973,57.9973,57.8793,57.9285,379053.0
2024-05-09 15:05:00,58.87,58.96,58.86,58.88,341374.0,57.9285,58.017,57.9186,57.9383,341374.0
2024-05-09 15:10:00,58.88,58.89,58.74,58.8,373556.0,57.9383,57.9481,57.8005,57.8596,373556.0
2024-05-09 15:15:00,58.79,58.81,58.73,58.77,369162.0,57.8497,57.8694,57.7907,57.8301,369162.0
2024-05-09 15:20:00,58.77,58.81,58.68,58.75,437962.0,57.8301,57.8694,57.7415,57.8104,437962.0
2024-05-09 15:25:00,58.75,58.78,58.68,58.72,257983.0,57.8104,57.8399,57.7415,57.7809,257983.0
2024-05-09 15:30:00,58.7,58.75,58.65,58.71,350842.0,57.7612,57.8104,57.712,57.771,350842.0
2024-05-09 15:35:00,58.72,58.83,58.69,58.72,428581.0,57.7809,57.8891,57.7513,57.7809,428581.0
2024-05-09 15:40:00,58.71,58.73,58.6,58.64,393295.0,57.771,57.7907,57.6628,57.7021,393295.0
2024-05-09 15:45:00,58.62,58.67,58.59,58.62,437325.0,57.6825,57.7317,57.6529,57.6825,437325.0
2024-05-09 15:50:00,58.61,58.81,58.61,58.7,816128.0,57.6726,57.8694,57.6726,57.7612,816128.0
2024-05-09 15:55:00,58.69,58.8,58.6,58.77,817827.0,57.7513,57.8596,57.6628,57.8301,817827.0
2024-05-10 09:30:00,59.36,59.74,59.2,59.73,1833791.0,58.4106,58.7845,58.2532,58.7747,1833791.0
2024-05-10 09:35:00,59.74,59.8,59.53,59.72,1065335.0,58.7845,58.8436,58.5779,58.7649,1065335.0
2024-05-10 09:40:00,59.71,59.91,59.7,59.8,1252641.0,58.755,58.9518,58.7452,58.8436,1252641.0
2024-05-10 09:45:00,59.8,60.07,59.77,60.0,1199900.0,58.8436,59.1093,58.8141,59.0404,1199900.0
2024-05-10 09:50:00,60.01,60.04,59.82,59.88,845182.0,59.0502,59.0797,58.8633,58.9223,845182.0
2024-05-10 09:55:00,59.89,59.97,59.85,59.87,545996.0,58.9321,59.0109,58.8928,58.9125,545996.0
2024-05-10 10:00:00,59.86,59.87,59.45,59.61,1738942.0,58.9026,58.9125,58.4992,58.6566,1738942.0
2024-05-10 10:05:00,59.62,59.75,59.51,59.54,747647.0,58.6665,58.7944,58.5582,58.5877,747647.0
2024-05-10 10:10:00,59.53,59.55,59.26,59.33,1223862.0,58.5779,58.5976,58.3122,58.3811,1223862.0
2024-05-10 10:15:00,59.33,59.44,59.12,59.16,1069981.0,58.3811,58.4893,58.1745,58.2138,1069981.0
2024-05-10 10:20:00,59.15,59.25,58.99,59.21,1021800.0,58.204,58.3024,58.0465,58.263,1021800.0
2024-05-10 10:25:00,59.22,59.23,58.89,58.95,991308.0,58.2729,58.2827,57.9481,58.0072,991308.0
2024-05-10 10:30:00,58.96,59.0,58.81,58.91,988576.0,58.017,58.0564,57.8694,57.9678,988576.0
2024-05-10 10:35:00,58.91,59.05,58.8,59.04,883486.0,57.9678,58.1056,57.8596,58.0957,883486.0
2024-05-10 10:40:00,59.03,59.2,59.01,59.1,771058.0,58.0859,58.2532,58.0662,58.1548,771058.0
2024-05-10 10:45:00,59.1,59.12,58.92,59.02,805124.0,58.1548,58.1745,57.9777,58.0761,805124.0
2024-05-10 10:50:00,59.02,59.13,58.59,58.61,1327088.0,58.0761,58.1843,57.6529,57.6726,1327088.0
2024-05-10 10:55:00,58.6,58.87,58.54,58.83,703693.0,57.6628,57.9285,57.6037,57.8891,703693.0
2024-05-10 11:00:00,58.84,58.94,58.77,58.9,557188.0,57.8989,57.9973,57.8301,57.958,557188.0
2024-05-10 11:05:00,58.91,58.99,58.75,58.82,589470.0,57.9678,58.0465,57.8104,57.8793,589470.0
2024-05-10 11:10:00,58.83,58.97,58.77,58.9,430933.0,57.8891,58.0269,57.8301,57.958,430933.0
2024-05-10 11:15:00,58.91,58.99,58.89,58.93,254398.0,57.9678,58.0465,57.9481,57.9875,254398.0
2024-05-10 11:20:00,58.93,59.03,58.91,58.95,372228.0,57.9875,58.0859,57.9678,58.0072,372228.0
2024-05-10 11:25:00,58.96,59.05,58.91,59.01,253484.0,58.017,58.1056,57.9678,58.0662,253484.0
2024-05-10 11:30:00,59.02,59.07,58.91,58.98,378455.0,58.0761,58.1253,57.9678,58.0367,378455.0
2024-05-10 11:35:00,58.98,59.01,58.75,58.87,632454.0,58.0367,58.0662,57.8104,57.9285,632454.0
2024-05-10 11:40:00,58.85,58.89,58.59,58.69,500141.0,57.9088,57.9481,57.6529,57.7513,500141.0
2024-05-10 11:45:00,58.69,58.89,58.61,58.87,635660.0,57.7513,57.9481,57.6726,57.9285,635660.0
2024-05-10 11:50:00,58.88,58.98,58.85,58.9,379140.0,57.9383,58.0367,57.9088,57.958,379140.0
2024-05-10 11:55:00,58.9,59.03,58.9,59.0,336020.0,57.958,58.0859,57.958,58.0564,336020.0
2024-05-10 12:00:00,59.0,59.0,58.78,58.79,561556.0,58.0564,58.0564,57.8399,57.8497,561556.0
2024-05-10 12:05:00,58.8,58.95,58.73,58.93,313001.0,57.8596,58.0072,57.7907,57.9875,313001.0
2024-05-10 12:10:00,58.93,59.0,58.88,58.98,208684.0,57.9875,58.0564,57.9383,58.0367,208684.0
2024-05-10 12:15:00,58.97,59.04,58.94,58.95,297420.0,58.0269,58.0957,57.9973,58.0072,297420.0
2024-05-10 12:20:00,58.94,59.06,58.9,59.05,295330.0,57.9973,58.1154,57.958,58.1056,295330.0
2024-05-10 12:25:00,59.05,59.06,58.93,58.98,197415.0,58.1056,58.1154,57.9875,58.0367,197415.0
2024-05-10 12:30:00,58.98,59.04,58.92,58.96,252240.0,58.0367,58.0957,57.9777,58.017,252240.0
2024-05-10 12:35:00,58.96,59.01,58.85,58.9,243690.0,58.017,58.0662,57.9088,57.958,243690.0
2024-05-10 12:40:00,58.91,58.97,58.88,58.9,117631.0,57.9678,58.0269,57.9383,57.958,117631.0
2024-05-10 12:45:00,58.91,59.14,58.9,59.11,429148.0,57.9678,58.1941,57.958,58.1646,429148.0
2024-05-10 12:50:00,59.12,59.14,59.03,59.11,282138.0,58.1745,58.1941,58.0859,58.1646,282138.0
2024-05-10 12:55:00,59.11,59.16,59.06,59.08,190375.0,58.1646,58.2138,58.1154,58.1351,190375.0
2024-05-10 13:00:00,59.08,59.1,58.93,59.02,414800.0,58.1351,58.1548,57.9875,58.0761,414800.0
2024-05-10 13:05:00,59.02,59.03,58.87,58.89,287628.0,58.0761,58.0859,57.9285,57.9481,287628.0
2024-05-10 13:10:00,58.89,58.95,58.86,58.92,232367.0,57.9481,58.0072,57.9186,57.9777,232367.0
2024-05-10 13:15:00,58.93,58.98,58.91,58.94,109559.0,57.9875,58.0367,57.9678,57.9973,109559.0
2024-05-10 13:20:00,58.94,58.97,58.88,58.91,142678.0,57.9973,58.0269,57.9383,57.9678,142678.0
2024-05-10 13:25:00,58.9,58.96,58.84,58.9,401131.0,57.958,58.017,57.8989,57.958,401131.0
2024-05-10 13:30:00,58.91,58.95,58.88,58.94,114244.0,57.9678,58.0072,57.9383,57.9973,114244.0
2024-05-10 13:35:00,58.93,58.99,58.88,58.92,333804.0,57.9875,58.0465,57.9383,57.9777,333804.0
2024-05-10 13:40:00,58.92,58.95,58.82,58.84,256971.0,57.9777,58.0072,57.8793,57.8989,256971.0
2024-05-10 13:45:00,58.84,58.89,58.72,58.88,409212.0,57.8989,57.9481,57.7809,57.9383,409212.0
2024-05-10 13:50:00,58.89,59.04,58.88,59.03,478386.0,57.9481,58.0957,57.9383,58.0859,478386.0
2024-05-10 13:55:00,59.03,59.17,59.01,59.15,487720.0,58.0859,58.2237,58.0662,58.204,487720.0
2024-05-10 14:00:00,59.15,59.16,59.0,59.03,299844.0,58.204,58.2138,58.0564,58.0859,299844.0
2024-05-10 14:05:00,59.04,59.22,59.03,59.22,339860.0,58.0957,58.2729,58.0859,58.2729,339860.0
2024-05-10 14:10:00,59.22,59.25,59.16,59.17,333824.0,58.2729,58.3024,58.2138,58.2237,333824.0
2024-05-10 14:15:00,59.18,59.25,59.15,59.21,232497.0,58.2335,58.3024,58.204,58.263,232497.0
2024-05-10 14:20:00,59.21,59.21,59.11,59.14,351108.0,58.263,58.263,58.1646,58.1941,351108.0
2024-05-10 14:25:00,59.13,59.15,59.08,59.14,212463.0,58.1843,58.204,58.1351,58.1941,212463.0
2024-05-10 14:30:00,59.14,59.14,58.96,59.02,481004.0,58.1941,58.1941,58.017,58.0761,481004.0
2024-05-10 14:35:00,59.02,59.04,58.92,59.0,242625.0,58.0761,58.0957,57.9777,58.0564,242625.0
2024-05-10 14:40:00,59.0,59.11,58.99,59.09,282546.0,58.0564,58.1646,58.0465,58.1449,282546.0
2024-05-10 14:45:00,59.1,59.13,59.05,59.09,104620.0,58.1548,58.1843,58.1056,58.1449,104620.0
2024-05-10 14:50:00,59.1,59.19,59.09,59.1,269814.0,58.1548,58.2433,58.1449,58.1548,269814.0
2024-05-10 14:55:00,59.1,59.19,59.09,59.18,167782.0,58.1548,58.2433,58.1449,58.2335,167782.0
2024-05-10 15:00:00,59.19,59.21,59.04,59.19,421344.0,58.2433,58.263,58.0957,58.2433,421344.0
2024-05-10 15:05:00,59.2,59.21,59.1,59.15,291522.0,58.2532,58.263,58.1548,58.204,291522.0
2024-05-10 15:10:00,59.15,59.17,59.1,59.12,169921.0,58.204,58.2237,58.1548,58.1745,169921.0
2024-05-10 15:15:00,59.12,59.25,59.1,59.23,493512.0,58.1745,58.3024,58.1548,58.2827,493512.0
2024-05-10 15:20:00,59.24,59.28,59.15,59.23,343701.0,58.2925,58.3319,58.204,58.2827,343701.0
2024-05-10 15:25:00,59.23,59.28,59.19,59.24,353493.0,58.2827,58.3319,58.2433,58.2925,353493.0
2024-05-10 15:30:00,59.23,59.28,59.13,59.23,508294.0,58.2827,58.3319,58.1843,58.2827,508294.0
2024-05-10 15:35:00,59.22,59.28,59.17,59.24,265312.0,58.2729,58.3319,58.2237,58.2925,265312.0
2024-05-10 15:40:00,59.25,59.26,59.13,59.13,282199.0,58.3024,58.3122,58.1843,58.1843,282199.0
2024-05-10 15:45:00,59.13,59.17,59.08,59.09,696462.0,58.1843,58.2237,58.1351,58.1449,696462.0
2024-05-10 15:50:00,59.1,59.28,59.08,59.26,1247712.0,58.1548,58.3319,58.1351,58.3122,1247712.0
2024-05-10 15:55:00,59.27,59.32,59.14,59.16,1329355.0,58.3221,58.3713,58.1941,58.2138,1329355.0
2024-05-13 09:30:00,59.92,59.97,59.54,59.54,1316834.0,58.9617,59.0109,58.5877,58.5877,1316834.0
2024-05-13 09:35:00,59.54,59.76,59.47,59.5,878998.0,58.5877,58.8042,58.5189,58.5484,878998.0
2024-05-13 09:40:00,59.49,59.53,59.29,59.37,1250060.0,58.5385,58.5779,58.3417,58.4205,1250060.0
2024-05-13 09:45:00,59.36,59.36,59.15,59.24,963884.0,58.4106,58.4106,58.204,58.2925,963884.0
2024-05-13 09:50:00,59.25,59.41,59.23,59.4,868869.0,58.3024,58.4598,58.2827,58.45,868869.0
2024-05-13 09:55:00,59.4,59.54,59.2,59.49,965306.0,58.45,58.5877,58.2532,58.5385,965306.0
2024-05-13 10:00:00,59.48,59.62,59.44,59.6,924962.0,58.5287,58.6665,58.4893,58.6468,924962.0
2024-05-13 10:05:00,59.6,59.61,59.47,59.55,724425.0,58.6468,58.6566,58.5189,58.5976,724425.0
2024-05-13 10:10:00,59.54,59.57,59.45,59.54,464421.0,58.5877,58.6173,58.4992,58.5877,464421.0
2024-05-13 10:15:00,59.51,59.66,59.51,59.58,507330.0,58.5582,58.7058,58.5582,58.6271,507330.0
2024-05-13 10:20:00,59.57,59.72,59.53,59.69,513456.0,58.6173,58.7649,58.5779,58.7353,513456.0
2024-05-13 10:25:00,59.7,59.73,59.64,59.67,456160.0,58.7452,58.7747,58.6861,58.7157,456160.0
2024-05-13 10:30:00,59.66,59.66,59.41,59.53,641377.0,58.7058,58.7058,58.4598,58.5779,641377.0
2024-05-13 10:35:00,59.53,59.63,59.49,59.56,428501.0,58.5779,58.6763,58.5385,58.6074,428501.0
2024-05-13 10:40:00,59.55,59.58,59.43,59.52,488376.0,58.5976,58.6271,58.4795,58.5681,488376.0
2024-05-13 10:45:00,59.5,59.66,59.48,59.63,281068.0,58.5484,58.7058,58.5287,58.6763,281068.0
2024-05-13 10:50:00,59.63,59.64,59.53,59.59,220453.0,58.6763,58.6861,58.5779,58.6369,220453.0
2024-05-13 10:55:00,59.58,59.64,59.51,59.55,325855.0,58.6271,58.6861,58.5582,58.5976,325855.0
2024-05-13 11:00:00,59.56,59.6,59.41,59.53,613415.0,58.6074,58.6468,58.4598,58.5779,613415.0
2024-05-13 11:05:00,59.53,59.61,59.51,59.59,211544.0,58.5779,58.6566,58.5582,58.6369,211544.0
2024-05-13 11:10:00,59.58,59.7,59.58,59.66,338769.0,58.6271,58.7452,58.6271,58.7058,338769.0
2024-05-13 11:15:00,59.65,59.69,59.54,59.57,288537.0,58.696,58.7353,58.5877,58.6173,288537.0
2024-05-13 11:20:00,59.58,59.6,59.45,59.53,244950.0,58.6271,58.6468,58.4992,58.5779,244950.0
2024-05-13 11:25:00,59.53,59.53,59.37,59.43,276724.0,58.5779,58.5779,58.4205,58.4795,276724.0
2024-05-13 11:30:00,59.43,59.5,59.22,59.47,633393.0,58.4795,58.5484,58.2729,58.5189,633393.0
2024-05-13 11:35:00,59.47,59.49,59.39,59.47,294286.0,58.5189,58.5385,58.4401,58.5189,294286.0
2024-05-13 11:40:00,59.46,59.49,59.38,59.43,283024.0,58.509,58.5385,58.4303,58.4795,283024.0
2024-05-13 11:45:00,59.42,59.49,59.41,59.45,243303.0,58.4697,58.5385,58.4598,58.4992,243303.0
2024-05-13 11:50:00,59.46,59.58,59.45,59.58,367178.0,58.509,58.6271,58.4992,58.6271,367178.0
2024-05-13 11:55:00,59.57,59.59,59.51,59.56,237673.0,58.6173,58.6369,58.5582,58.6074,237673.0
2024-05-13 12:00:00,59.55,59.62,59.54,59.6,275014.0,58.5976,58.6665,58.5877,58.6468,275014.0
2024-05-13 12:05:00,59.61,59.68,59.6,59.63,353666.0,58.6566,58.7255,58.6468,58.6763,353666.0
2024-05-13 12:10:00,59.64,59.65,59.57,59.59,250598.0,58.6861,58.696,58.6173,58.6369,250598.0
2024-05-13 12:15:00,59.59,59.63,59.55,59.61,197134.0,58.6369,58.6763,58.5976,58.6566,197134.0
2024-05-13 12:20:00,59.6,59.64,59.57,59.6,156236.0,58.6468,58.6861,58.6173,58.6468,156236.0
2024-05-13 12:25:00,59.61,59.66,59.59,59.64,182226.0,58.6566,58.7058,58.6369,58.6861,182226.0
2024-05-13 12:30:00,59.64,59.7,59.63,59.67,269831.0,58.6861,58.7452,58.6763,58.7157,269831.0
2024-05-13 12:35:00,59.67,59.71,59.61,59.63,548611.0,58.7157,58.755,58.6566,58.6763,548611.0
2024-05-13 12:40:00,59.63,59.66,59.57,59.62,172586.0,58.6763,58.7058,58.6173,58.6665,172586.0
2024-05-13 12:45:00,59.62,59.63,59.55,59.59,132824.0,58.6665,58.6763,58.5976,58.6369,132824.0
2024-05-13 12:50:00,59.59,59.65,59.56,59.58,131291.0,58.6369,58.696,58.6074,58.6271,131291.0
2024-05-13 12:55:00,59.58,59.62,59.56,59.56,152001.0,58.6271,58.6665,58.6074,58.6074,152001.0
2024-05-13 13:00:00,59.55,59.56,59.43,59.44,325120.0,58.5976,58.6074,58.4795,58.4893,325120.0
2024-05-13 13:05:00,59.44,59.45,59.14,59.15,621291.0,58.4893,58.4992,58.1941,58.204,621291.0
2024-05-13 13:10:00,59.15,59.31,58.98,59.3,709964.0,58.204,58.3614,58.0367,58.3516,709964.0
2024-05-13 13:15:00,59.3,59.49,59.26,59.45,614446.0,58.3516,58.5385,58.3122,58.4992,614446.0
2024-05-13 13:20:00,59.46,59.57,59.44,59.53,295433.0,58.509,58.6173,58.4893,58.5779,295433.0
2024-05-13 13:25:00,59.53,59.58,59.48,59.55,197163.0,58.5779,58.6271,58.5287,58.5976,197163.0
2024-05-13 13:30:00,59.55,59.56,59.45,59.46,266775.0,58.5976,58.6074,58.4992,58.509,266775.0
2024-05-13 13:35:00,59.45,59.48,59.37,59.4,171915.0,58.4992,58.5287,58.4205,58.45,171915.0
2024-05-13 13:40:00,59.39,59.43,59.34,59.37,144855.0,58.4401,58.4795,58.3909,58.4205,144855.0
2024-05-13 13:45:00,59.37,59.42,59.33,59.38,171117.0,58.4205,58.4697,58.3811,58.4303,171117.0
2024-05-13 13:50:00,59.38,59.43,59.34,59.42,154043.0,58.4303,58.4795,58.3909,58.4697,154043.0
2024-05-13 13:55:00,59.42,59.49,59.38,59.47,150306.0,58.4697,58.5385,58.4303,58.5189,150306.0
2024-05-13 14:00:00,59.46,59.46,59.3,59.35,212580.0,58.509,58.509,58.3516,58.4008,212580.0
2024-05-13 14:05:00,59.35,59.4,59.34,59.39,109866.0,58.4008,58.45,58.3909,58.4401,109866.0
2024-05-13 14:10:00,59.38,59.42,59.35,59.39,78958.0,58.4303,58.4697,58.4008,58.4401,78958.0
2024-05-13 14:15:00,59.39,59.45,59.35,59.45,238949.0,58.4401,58.4992,58.4008,58.4992,238949.0
2024-05-13 14:20:00,59.45,59.48,59.4,59.46,145715.0,58.4992,58.5287,58.45,58.509,145715.0
2024-05-13 14:25:00,59.45,59.5,59.42,59.45,171707.0,58.4992,58.5484,58.4697,58.4992,171707.0
2024-05-13 14:30:00,59.45,59.47,59.35,59.46,274440.0,58.4992,58.5189,58.4008,58.509,274440.0
2024-05-13 14:35:00,59.47,59.51,59.45,59.49,206491.0,58.5189,58.5582,58.4992,58.5385,206491.0
2024-05-13 14:40:00,59.49,59.5,59.45,59.48,95789.0,58.5385,58.5484,58.4992,58.5287,95789.0
2024-05-13 14:45:00,59.48,59.5,59.37,59.4,191933.0,58.5287,58.5484,58.4205,58.45,191933.0
2024-05-13 14:50:00,59.4,59.46,59.38,59.42,103781.0,58.45,58.509,58.4303,58.4697,103781.0
2024-05-13 14:55:00,59.39,59.5,59.39,59.5,140494.0,58.4401,58.5484,58.4401,58.5484,140494.0
2024-05-13 15:00:00,59.5,59.54,59.46,59.53,274478.0,58.5484,58.5877,58.509,58.5779,274478.0
2024-05-13 15:05:00,59.52,59.53,59.46,59.48,164178.0,58.5681,58.5779,58.509,58.5287,164178.0
2024-05-13 15:10:00,59.48,59.54,59.43,59.52,456338.0,58.5287,58.5877,58.4795,58.5681,456338.0
2024-05-13 15:15:00,59.51,59.58,59.51,59.55,271863.0,58.5582,58.6271,58.5582,58.5976,271863.0
2024-05-13 15:20:00,59.56,59.58,59.43,59.43,303297.0,58.6074,58.6271,58.4795,58.4795,303297.0
2024-05-13 15:25:00,59.44,59.51,59.35,59.5,228776.0,58.4893,58.5582,58.4008,58.5484,228776.0
2024-05-13 15:30:00,59.5,59.54,59.47,59.53,205616.0,58.5484,58.5877,58.5189,58.5779,205616.0
2024-05-13 15:35:00,59.53,59.58,59.52,59.55,328465.0,58.5779,58.6271,58.5681,58.5976,328465.0
2024-05-13 15:40:00,59.54,59.62,59.53,59.61,425378.0,58.5877,58.6665,58.5779,58.6566,425378.0
2024-05-13 15:45:00,59.6,59.6,59.46,59.49,586146.0,58.6468,58.6468,58.509,58.5385,586146.0
2024-05-13 15:50:00,59.5,59.62,59.49,59.58,830905.0,58.5484,58.6665,58.5385,58.6271,830905.0
2024-05-13 15:55:00,59.57,59.61,59.46,59.57,1052928.0,58.6173,58.6566,58.509,58.6173,1052928.0
2024-05-14 09:30:00,59.36,59.55,59.28,59.48,1569543.0,58.4106,58.5976,58.3319,58.5287,1569543.0
2024-05-14 09:35:00,59.49,59.64,59.43,59.58,1294033.0,58.5385,58.6861,58.4795,58.6271,1294033.0
2024-05-14 09:40:00,59.59,59.8,59.5,59.75,1261998.0,58.6369,58.8436,58.5484,58.7944,1261998.0
2024-05-14 09:45:00,59.74,59.88,59.69,59.71,1011158.0,58.7845,58.9223,58.7353,58.755,1011158.0
2024-05-14 09:50:00,59.72,59.81,59.67,59.74,481642.0,58.7649,58.8534,58.7157,58.7845,481642.0
2024-05-14 09:55:00,59.74,59.76,59.5,59.53,528406.0,58.7845,58.8042,58.5484,58.5779,528406.0
2024-05-14 10:00:00,59.52,59.62,59.39,59.49,847348.0,58.5681,58.6665,58.4401,58.5385,847348.0
2024-05-14 10:05:00,59.48,59.69,59.37,59.68,1004810.0,58.5287,58.7353,58.4205,58.7255,1004810.0
2024-05-14 10:10:00,59.69,59.77,59.6,59.66,824041.0,58.7353,58.8141,58.6468,58.7058,824041.0
2024-05-14 10:15:00,59.66,59.72,59.41,59.52,914605.0,58.7058,58.7649,58.4598,58.5681,914605.0
2024-05-14 10:20:00,59.52,60.05,59.52,60.05,1415021.0,58.5681,59.0896,58.5681,59.0896,1415021.0
2024-05-14 10:25:00,60.05,60.3,60.04,60.23,1355975.0,59.0896,59.3356,59.0797,59.2667,1355975.0
2024-05-14 10:30:00,60.24,60.3,60.11,60.12,696249.0,59.2765,59.3356,59.1486,59.1585,696249.0
2024-05-14 10:35:00,60.12,60.14,59.46,59.66,1240798.0,59.1585,59.1781,58.509,58.7058,1240798.0
2024-05-14 10:40:00,59.65,59.69,59.46,59.65,751971.0,58.696,58.7353,58.509,58.696,751971.0
2024-05-14 10:45:00,59.64,59.71,59.52,59.61,563730.0,58.6861,58.755,58.5681,58.6566,563730.0
2024-05-14 10:50:00,59.6,59.75,59.57,59.67,533481.0,58.6468,58.7944,58.6173,58.7157,533481.0
2024-05-14 10:55:00,59.68,60.0,59.65,60.0,728057.0,58.7255,59.0404,58.696,59.0404,728057.0
2024-05-14 11:00:00,60.0,60.08,59.92,59.98,504465.0,59.0404,59.1191,58.9617,59.0207,504465.0
2024-05-14 11:05:00,59.98,60.13,59.93,60.09,403318.0,59.0207,59.1683,58.9715,59.1289,403318.0
2024-05-14 11:10:00,60.1,60.12,60.03,60.1,326533.0,59.1388,59.1585,59.0699,59.1388,326533.0
2024-05-14 11:15:00,60.09,60.27,60.06,60.06,687242.0,59.1289,59.3061,59.0994,59.0994,687242.0
2024-05-14 11:20:00,60.07,60.14,60.01,60.09,349048.0,59.1093,59.1781,59.0502,59.1289,349048.0
2024-05-14 11:25:00,60.09,60.2,60.03,60.19,396509.0,59.1289,59.2372,59.0699,59.2273,396509.0
2024-05-14 11:30:00,60.19,60.19,59.93,59.94,498603.0,59.2273,59.2273,58.9715,58.9813,498603.0
2024-05-14 11:35:00,59.93,59.96,59.82,59.86,359888.0,58.9715,59.001,58.8633,58.9026,359888.0
2024-05-14 11:40:00,59.86,59.94,59.74,59.79,341542.0,58.9026,58.9813,58.7845,58.8337,341542.0
2024-05-14 11:45:00,59.79,59.83,59.67,59.8,408432.0,58.8337,58.8731,58.7157,58.8436,408432.0
2024-05-14 11:50:00,59.8,59.89,59.79,59.87,361180.0,58.8436,58.9321,58.8337,58.9125,361180.0
2024-05-14 11:55:00,59.86,59.89,59.79,59.82,227242.0,58.9026,58.9321,58.8337,58.8633,227242.0
2024-05-14 12:00:00,59.82,59.84,59.72,59.77,189163.0,58.8633,58.8829,58.7649,58.8141,189163.0
2024-05-14 12:05:00,59.78,59.91,59.74,59.89,331109.0,58.8239,58.9518,58.7845,58.9321,331109.0
2024-05-14 12:10:00,59.89,59.92,59.82,59.85,359594.0,58.9321,58.9617,58.8633,58.8928,359594.0
2024-05-14 12:15:00,59.85,59.85,59.77,59.77,150838.0,58.8928,58.8928,58.8141,58.8141,150838.0
2024-05-14 12:20:00,59.77,59.79,59.67,59.71,273272.0,58.8141,58.8337,58.7157,58.755,273272.0
2024-05-14 12:25:00,59.71,59.76,59.68,59.74,181823.0,58.755,58.8042,58.7255,58.7845,181823.0
2024-05-14 12:30:00,59.73,59.74,59.65,59.7,241453.0,58.7747,58.7845,58.696,58.7452,241453.0
2024-05-14 12:35:00,59.7,59.76,59.64,59.68,218961.0,58.7452,58.8042,58.6861,58.7255,218961.0
2024-05-14 12:40:00,59.68,59.74,59.65,59.67,134055.0,58.7255,58.7845,58.696,58.7157,134055.0
2024-05-14 12:45:00,59.67,59.7,59.6,59.66,216371.0,58.7157,58.7452,58.6468,58.7058,216371.0
2024-05-14 12:50:00,59.66,59.79,59.65,59.73,306783.0,58.7058,58.8337,58.696,58.7747,306783.0
2024-05-14 12:55:00,59.73,59.79,59.71,59.79,130491.0,58.7747,58.8337,58.755,58.8337,130491.0
2024-05-14 13:00:00,59.79,59.82,59.67,59.74,400906.0,58.8337,58.8633,58.7157,58.7845,400906.0
2024-05-14 13:05:00,59.75,59.76,59.62,59.69,246324.0,58.7944,58.8042,58.6665,58.7353,246324.0
2024-05-14 13:10:00,59.69,59.73,59.63,59.66,190618.0,58.7353,58.7747,58.6763,58.7058,190618.0
2024-05-14 13:15:00,59.65,59.72,59.6,59.71,277201.0,58.696,58.7649,58.6468,58.755,277201.0
2024-05-14 13:20:00,59.72,59.79,59.66,59.76,192922.0,58.7649,58.8337,58.7058,58.8042,192922.0
2024-05-14 13:25:00,59.74,59.85,59.73,59.85,200143.0,58.7845,58.8928,58.7747,58.8928,200143.0
2024-05-14 13:30:00,59.84,59.88,59.81,59.83,213478.0,58.8829,58.9223,58.8534,58.8731,213478.0
2024-05-14 13:35:00,59.84,59.89,59.82,59.84,214548.0,58.8829,58.9321,58.8633,58.8829,214548.0
2024-05-14 13:40:00,59.84,60.0,59.83,59.98,374070.0,58.8829,59.0404,58.8731,59.0207,374070.0
2024-05-14 13:45:00,59.98,60.0,59.91,59.92,333311.0,59.0207,59.0404,58.9518,58.9617,333311.0
2024-05-14 13:50:00,59.92,59.94,59.83,59.91,199327.0,58.9617,58.9813,58.8731,58.9518,199327.0
2024-05-14 13:55:00,59.9,59.94,59.86,59.92,131893.0,58.942,58.9813,58.9026,58.9617,131893.0
2024-05-14 14:00:00,59.92,60.02,59.89,60.01,311625.0,58.9617,59.0601,58.9321,59.0502,311625.0
2024-05-14 14:05:00,60.0,60.15,59.98,60.09,360505.0,59.0404,59.188,59.0207,59.1289,360505.0
2024-05-14 14:10:00,60.09,60.37,60.07,60.35,732523.0,59.1289,59.4045,59.1093,59.3848,732523.0
2024-05-14 14:15:00,60.35,60.45,60.34,60.42,521389.0,59.3848,59.4832,59.3749,59.4537,521389.0
2024-05-14 14:20:00,60.42,60.45,60.39,60.42,344118.0,59.4537,59.4832,59.4241,59.4537,344118.0
2024-05-14 14:25:00,60.41,60.42,60.34,60.37,325537.0,59.4438,59.4537,59.3749,59.4045,325537.0
2024-05-14 14:30:00,60.37,60.53,60.29,60.48,769643.0,59.4045,59.5619,59.3257,59.5127,769643.0
2024-05-14 14:35:00,60.49,60.58,60.43,60.55,318814.0,59.5225,59.6111,59.4635,59.5816,318814.0
2024-05-14 14:40:00,60.55,60.74,60.55,60.63,727659.0,59.5816,59.7685,59.5816,59.6603,727659.0
2024-05-14 14:45:00,60.63,60.66,60.53,60.61,487636.0,59.6603,59.6898,59.5619,59.6406,487636.0
2024-05-14 14:50:00,60.61,60.63,60.53,60.63,307434.0,59.6406,59.6603,59.5619,59.6603,307434.0
2024-05-14 14:55:00,60.63,60.73,60.61,60.67,313510.0,59.6603,59.7587,59.6406,59.6997,313510.0
2024-05-14 15:00:00,60.68,60.72,60.63,60.67,262987.0,59.7095,59.7489,59.6603,59.6997,262987.0
2024-05-14 15:05:00,60.67,60.67,60.55,60.66,253961.0,59.6997,59.6997,59.5816,59.6898,253961.0
2024-05-14 15:10:00,60.66,60.77,60.63,60.67,311370.0,59.6898,59.7981,59.6603,59.6997,311370.0
2024-05-14 15:15:00,60.68,60.79,60.63,60.78,364002.0,59.7095,59.8177,59.6603,59.8079,364002.0
2024-05-14 15:20:00,60.77,60.89,60.73,60.78,640249.0,59.7981,59.9161,59.7587,59.8079,640249.0
2024-05-14 15:25:00,60.76,60.79,60.71,60.78,445558.0,59.7882,59.8177,59.739,59.8079,445558.0
2024-05-14 15:30:00,60.77,60.79,60.73,60.78,272723.0,59.7981,59.8177,59.7587,59.8079,272723.0
2024-05-14 15:35:00,60.77,60.78,60.71,60.72,344159.0,59.7981,59.8079,59.739,59.7489,344159.0
2024-05-14 15:40:00,60.73,60.87,60.72,60.85,601460.0,59.7587,59.8965,59.7489,59.8768,601460.0
2024-05-14 15:45:00,60.84,60.87,60.69,60.7,805753.0,59.8669,59.8965,59.7193,59.7292,805753.0
2024-05-14 15:50:00,60.71,60.89,60.71,60.88,1173790.0,59.739,59.9161,59.739,59.9063,1173790.0
2024-05-14 15:55:00,60.87,60.9,60.69,60.7,1467391.0,59.8965,59.926,59.7193,59.7292,1467391.0
2024-05-15 09:30:00,61.69,61.87,61.52,61.82,2413952.0,60.7034,60.8805,60.5361,60.8313,2413952.0
2024-05-15 09:35:00,61.81,61.9,61.51,61.64,1810920.0,60.8214,60.91,60.5262,60.6541,1810920.0
2024-05-15 09:40:00,61.64,61.83,61.57,61.6,1263458.0,60.6541,60.8411,60.5853,60.6148,1263458.0
2024-05-15 09:45:00,61.6,61.69,61.29,61.34,1503380.0,60.6148,60.7034,60.3097,60.3589,1503380.0
2024-05-15 09:50:00,61.34,61.35,61.06,61.26,1324622.0,60.3589,60.3688,60.0834,60.2802,1324622.0
2024-05-15 09:55:00,61.26,61.42,61.2,61.42,883460.0,60.2802,60.4377,60.2212,60.4377,883460.0
2024-05-15 10:00:00,61.42,61.71,61.41,61.7,1171219.0,60.4377,60.723,60.4278,60.7132,1171219.0
2024-05-15 10:05:00,61.7,61.83,61.64,61.72,1046239.0,60.7132,60.8411,60.6541,60.7329,1046239.0
2024-05-15 10:10:00,61.73,61.82,61.62,61.72,626700.0,60.7427,60.8313,60.6345,60.7329,626700.0
2024-05-15 10:15:00,61.73,61.92,61.65,61.86,996351.0,60.7427,60.9297,60.664,60.8706,996351.0
2024-05-15 10:20:00,61.87,62.0,61.84,61.94,972248.0,60.8805,61.0084,60.851,60.9494,972248.0
2024-05-15 10:25:00,61.94,61.97,61.82,61.88,595256.0,60.9494,60.9789,60.8313,60.8903,595256.0
2024-05-15 10:30:00,61.89,62.08,61.85,62.05,1122725.0,60.9002,61.0871,60.8608,61.0576,1122725.0
2024-05-15 10:35:00,62.05,62.22,61.99,62.14,1018623.0,61.0576,61.2249,60.9986,61.1462,1018623.0
2024-05-15 10:40:00,62.14,62.26,62.09,62.23,767587.0,61.1462,61.2642,61.097,61.2347,767587.0
2024-05-15 10:45:00,62.22,62.3,62.17,62.29,592907.0,61.2249,61.3036,61.1757,61.2938,592907.0
2024-05-15 10:50:00,62.29,62.3,62.16,62.19,550398.0,61.2938,61.3036,61.1658,61.1954,550398.0
2024-05-15 10:55:00,62.2,62.29,62.17,62.29,494849.0,61.2052,61.2938,61.1757,61.2938,494849.0
2024-05-15 11:00:00,62.29,62.39,62.27,62.31,929515.0,61.2938,61.3922,61.2741,61.3134,929515.0
2024-05-15 11:05:00,62.31,62.53,62.3,62.47,1020762.0,61.3134,61.5299,61.3036,61.4709,1020762.0
2024-05-15 11:10:00,62.47,62.55,62.41,62.53,683297.0,61.4709,61.5496,61.4118,61.5299,683297.0
2024-05-15 11:15:00,62.53,62.57,62.45,62.57,673499.0,61.5299,61.5693,61.4512,61.5693,673499.0
2024-05-15 11:20:00,62.57,62.59,62.48,62.5,469266.0,61.5693,61.589,61.4807,61.5004,469266.0
2024-05-15 11:25:00,62.5,62.55,62.39,62.53,660424.0,61.5004,61.5496,61.3922,61.5299,660424.0
2024-05-15 11:30:00,62.52,62.6,62.5,62.54,549570.0,61.5201,61.5988,61.5004,61.5398,549570.0
2024-05-15 11:35:00,62.54,62.59,62.44,62.46,487320.0,61.5398,61.589,61.4414,61.461,487320.0
2024-05-15 11:40:00,62.46,62.58,62.46,62.54,454084.0,61.461,61.5791,61.461,61.5398,454084.0
2024-05-15 11:45:00,62.53,62.57,62.45,62.51,553333.0,61.5299,61.5693,61.4512,61.5102,553333.0
2024-05-15 11:50:00,62.5,62.59,62.5,62.58,468650.0,61.5004,61.589,61.5004,61.5791,468650.0
2024-05-15 11:55:00,62.58,62.6,62.48,62.52,589265.0,61.5791,61.5988,61.4807,61.5201,589265.0
2024-05-15 12:00:00,62.52,62.52,62.35,62.45,555126.0,61.5201,61.5201,61.3528,61.4512,555126.0
2024-05-15 12:05:00,62.45,62.53,62.37,62.53,428448.0,61.4512,61.5299,61.3725,61.5299,428448.0
2024-05-15 12:10:00,62.53,62.6,62.51,62.53,409345.0,61.5299,61.5988,61.5102,61.5299,409345.0
2024-05-15 12:15:00,62.54,62.57,62.46,62.55,261846.0,61.5398,61.5693,61.461,61.5496,261846.0
2024-05-15 12:20:00,62.55,62.61,62.49,62.58,469666.0,61.5496,61.6086,61.4906,61.5791,469666.0
2024-05-15 12:25:00,62.58,62.7,62.56,62.69,515373.0,61.5791,61.6972,61.5594,61.6874,515373.0
2024-05-15 12:30:00,62.69,62.76,62.65,62.74,513948.0,61.6874,61.7562,61.648,61.7366,513948.0
2024-05-15 12:35:00,62.74,62.79,62.7,62.72,525765.0,61.7366,61.7858,61.6972,61.7169,525765.0
2024-05-15 12:40:00,62.73,62.77,62.66,62.68,299437.0,61.7267,61.7661,61.6578,61.6775,299437.0
2024-05-15 12:45:00,62.67,62.8,62.65,62.74,371676.0,61.6677,61.7956,61.648,61.7366,371676.0
2024-05-15 12:50:00,62.74,62.83,62.73,62.81,488246.0,61.7366,61.8251,61.7267,61.8054,488246.0
2024-05-15 12:55:00,62.82,62.88,62.79,62.86,479927.0,61.8153,61.8743,61.7858,61.8546,479927.0
2024-05-15 13:00:00,62.87,62.94,62.86,62.92,443405.0,61.8645,61.9334,61.8546,61.9137,443405.0
2024-05-15 13:05:00,62.93,62.98,62.9,62.93,373565.0,61.9235,61.9727,61.894,61.9235,373565.0
2024-05-15 13:10:00,62.93,63.05,62.92,63.05,950656.0,61.9235,62.0416,61.9137,62.0416,950656.0
2024-05-15 13:15:00,63.05,63.1,62.96,63.0,828151.0,62.0416,62.0908,61.953,61.9924,828151.0
2024-05-15 13:20:00,63.0,63.04,62.95,62.96,614661.0,61.9924,62.0318,61.9432,61.953,614661.0
2024-05-15 13:25:00,62.96,63.11,62.91,63.11,522927.0,61.953,62.1006,61.9038,62.1006,522927.0
2024-05-15 13:30:00,63.11,63.12,63.05,63.1,353032.0,62.1006,62.1105,62.0416,62.0908,353032.0
2024-05-15 13:35:00,63.1,63.2,63.09,63.16,448475.0,62.0908,62.1892,62.081,62.1498,448475.0
2024-05-15 13:40:00,63.16,63.24,63.1,63.22,426260.0,62.1498,62.2286,62.0908,62.2089,426260.0
2024-05-15 13:45:00,63.22,63.25,63.11,63.18,500316.0,62.2089,62.2384,62.1006,62.1695,500316.0
2024-05-15 13:50:00,63.18,63.34,63.16,63.33,534846.0,62.1695,62.327,62.1498,62.3171,534846.0
2024-05-15 13:55:00,63.33,63.39,63.3,63.37,530162.0,62.3171,62.3762,62.2876,62.3565,530162.0
2024-05-15 14:00:00,63.36,63.41,63.31,63.41,541730.0,62.3466,62.3958,62.2974,62.3958,541730.0
2024-05-15 14:05:00,63.41,63.5,63.4,63.48,980953.0,62.3958,62.4844,62.386,62.4647,980953.0
2024-05-15 14:10:00,63.49,63.57,63.43,63.56,850331.0,62.4746,62.5533,62.4155,62.5434,850331.0
2024-05-15 14:15:00,63.56,63.57,63.36,63.45,765707.0,62.5434,62.5533,62.3466,62.4352,765707.0
2024-05-15 14:20:00,63.45,63.47,63.36,63.43,479066.0,62.4352,62.4549,62.3466,62.4155,479066.0
2024-05-15 14:25:00,63.43,63.5,63.33,63.41,537356.0,62.4155,62.4844,62.3171,62.3958,537356.0
2024-05-15 14:30:00,63.41,63.42,63.29,63.34,526835.0,62.3958,62.4057,62.2778,62.327,526835.0
2024-05-15 14:35:00,63.33,63.47,63.27,63.44,599026.0,62.3171,62.4549,62.2581,62.4254,599026.0
2024-05-15 14:40:00,63.44,63.46,63.34,63.36,486271.0,62.4254,62.445,62.327,62.3466,486271.0
2024-05-15 14:45:00,63.36,63.41,63.26,63.3,518961.0,62.3466,62.3958,62.2482,62.2876,518961.0
2024-05-15 14:50:00,63.3,63.45,63.29,63.43,367637.0,62.2876,62.4352,62.2778,62.4155,367637.0
2024-05-15 14:55:00,63.43,63.43,63.33,63.41,268246.0,62.4155,62.4155,62.3171,62.3958,268246.0
2024-05-15 15:00:00,63.4,63.4,63.31,63.38,420721.0,62.386,62.386,62.2974,62.3663,420721.0
2024-05-15 15:05:00,63.38,63.45,63.35,63.41,461246.0,62.3663,62.4352,62.3368,62.3958,461246.0
2024-05-15 15:10:00,63.42,63.47,63.36,63.38,546880.0,62.4057,62.4549,62.3466,62.3663,546880.0
2024-05-15 15:15:00,63.38,63.55,63.35,63.54,890539.0,62.3663,62.5336,62.3368,62.5238,890539.0
2024-05-15 15:20:00,63.54,63.62,63.51,63.54,633877.0,62.5238,62.6025,62.4942,62.5238,633877.0
2024-05-15 15:25:00,63.54,63.55,63.48,63.5,448453.0,62.5238,62.5336,62.4647,62.4844,448453.0
2024-05-15 15:30:00,63.5,63.54,63.4,63.5,442332.0,62.4844,62.5238,62.386,62.4844,442332.0
2024-05-15 15:35:00,63.49,63.5,63.4,63.44,343166.0,62.4746,62.4844,62.386,62.4254,343166.0
2024-05-15 15:40:00,63.43,63.51,63.42,63.44,564098.0,62.4155,62.4942,62.4057,62.4254,564098.0
2024-05-15 15:45:00,63.44,63.49,63.4,63.42,545898.0,62.4254,62.4746,62.386,62.4057,545898.0
2024-05-15 15:50:00,63.41,63.5,63.32,63.49,1481245.0,62.3958,62.4844,62.3073,62.4746,1481245.0
2024-05-15 15:55:00,63.48,63.56,63.37,63.49,2029579.0,62.4647,62.5434,62.3565,62.4746,2029579.0
2024-05-16 09:30:00,63.36,63.47,63.29,63.42,1378602.0,62.3466,62.4549,62.2778,62.4057,1378602.0
2024-05-16 09:35:00,63.42,63.55,63.3,63.53,1158857.0,62.4057,62.5336,62.2876,62.5139,1158857.0
2024-05-16 09:40:00,63.53,63.58,63.44,63.49,1170636.0,62.5139,62.5631,62.4254,62.4746,1170636.0
2024-05-16 09:45:00,63.49,63.63,63.49,63.63,729791.0,62.4746,62.6123,62.4746,62.6123,729791.0
2024-05-16 09:50:00,63.63,63.7,63.58,63.66,732620.0,62.6123,62.6812,62.5631,62.6418,732620.0
2024-05-16 09:55:00,63.66,63.75,63.59,63.68,590598.0,62.6418,62.7304,62.573,62.6615,590598.0
2024-05-16 10:00:00,63.67,63.7,63.54,63.59,548787.0,62.6517,62.6812,62.5238,62.573,548787.0
2024-05-16 10:05:00,63.6,63.68,63.31,63.55,1097813.0,62.5828,62.6615,62.2974,62.5336,1097813.0
2024-05-16 10:10:00,63.54,63.63,63.48,63.55,691668.0,62.5238,62.6123,62.4647,62.5336,691668.0
2024-05-16 10:15:00,63.55,63.67,63.54,63.65,479705.0,62.5336,62.6517,62.5238,62.632,479705.0
2024-05-16 10:20:00,63.64,63.79,63.59,63.76,722905.0,62.6222,62.7698,62.573,62.7402,722905.0
2024-05-16 10:25:00,63.77,63.81,63.73,63.75,562261.0,62.7501,62.7894,62.7107,62.7304,562261.0
2024-05-16 10:30:00,63.75,63.81,63.69,63.7,572916.0,62.7304,62.7894,62.6714,62.6812,572916.0
2024-05-16 10:35:00,63.7,63.81,63.68,63.76,605671.0,62.6812,62.7894,62.6615,62.7402,605671.0
2024-05-16 10:40:00,63.75,63.86,63.72,63.84,355436.0,62.7304,62.8386,62.7009,62.819,355436.0
2024-05-16 10:45:00,63.84,63.92,63.81,63.89,573280.0,62.819,62.8977,62.7894,62.8682,573280.0
2024-05-16 10:50:00,63.89,63.97,63.86,63.96,494265.0,62.8682,62.9469,62.8386,62.937,494265.0
2024-05-16 10:55:00,63.97,64.09,63.92,64.08,1040165.0,62.9469,63.065,62.8977,63.0551,1040165.0
2024-05-16 11:00:00,64.08,64.17,64.06,64.13,1041096.0,63.0551,63.1437,63.0354,63.1043,1041096.0
2024-05-16 11:05:00,64.13,64.2,64.07,64.16,622702.0,63.1043,63.1732,63.0453,63.1338,622702.0
2024-05-16 11:10:00,64.17,64.18,63.93,63.98,723308.0,63.1437,63.1535,62.9075,62.9567,723308.0
2024-05-16 11:15:00,63.97,63.98,63.85,63.96,494977.0,62.9469,62.9567,62.8288,62.937,494977.0
2024-05-16 11:20:00,63.96,63.96,63.83,63.9,376370.0,62.937,62.937,62.8091,62.878,376370.0
2024-05-16 11:25:00,63.89,64.06,63.85,64.05,378168.0,62.8682,63.0354,62.8288,63.0256,378168.0
2024-05-16 11:30:00,64.05,64.15,64.01,64.11,368213.0,63.0256,63.124,62.9862,63.0846,368213.0
2024-05-16 11:35:00,64.13,64.14,63.86,63.96,542435.0,63.1043,63.1142,62.8386,62.937,542435.0
2024-05-16 11:40:00,63.95,64.02,63.88,64.01,311657.0,62.9272,62.9961,62.8583,62.9862,311657.0
2024-05-16 11:45:00,64.01,64.04,63.94,63.97,243500.0,62.9862,63.0158,62.9174,62.9469,243500.0
2024-05-16 11:50:00,63.97,64.05,63.94,64.03,265843.0,62.9469,63.0256,62.9174,63.0059,265843.0
2024-05-16 11:55:00,64.02,64.05,63.97,64.0,343786.0,62.9961,63.0256,62.9469,62.9764,343786.0
2024-05-16 12:00:00,64.0,64.0,63.69,63.82,926722.0,62.9764,62.9764,62.6714,62.7993,926722.0
2024-05-16 12:05:00,63.83,63.88,63.73,63.83,406756.0,62.8091,62.8583,62.7107,62.8091,406756.0
2024-05-16 12:10:00,63.84,63.95,63.83,63.92,280853.0,62.819,62.9272,62.8091,62.8977,280853.0
2024-05-16 12:15:00,63.9,63.91,63.77,63.79,231629.0,62.878,62.8878,62.7501,62.7698,231629.0
2024-05-16 12:20:00,63.79,63.87,63.71,63.85,315263.0,62.7698,62.8485,62.691,62.8288,315263.0
2024-05-16 12:25:00,63.87,63.89,63.79,63.83,257545.0,62.8485,62.8682,62.7698,62.8091,257545.0
2024-05-16 12:30:00,63.83,63.83,63.66,63.78,429143.0,62.8091,62.8091,62.6418,62.7599,429143.0
2024-05-16 12:35:00,63.77,63.82,63.68,63.81,258071.0,62.7501,62.7993,62.6615,62.7894,258071.0
2024-05-16 12:40:00,63.81,63.85,63.76,63.85,233414.0,62.7894,62.8288,62.7402,62.8288,233414.0
2024-05-16 12:45:00,63.85,63.91,63.81,63.86,294573.0,62.8288,62.8878,62.7894,62.8386,294573.0
2024-05-16 12:50:00,63.86,63.94,63.84,63.92,255760.0,62.8386,62.9174,62.819,62.8977,255760.0
2024-05-16 12:55:00,63.93,63.94,63.87,63.92,223846.0,62.9075,62.9174,62.8485,62.8977,223846.0
2024-05-16 13:00:00,63.92,63.93,63.78,63.84,411775.0,62.8977,62.9075,62.7599,62.819,411775.0
2024-05-16 13:05:00,63.83,63.94,63.81,63.91,207083.0,62.8091,62.9174,62.7894,62.8878,207083.0
2024-05-16 13:10:00,63.91,63.96,63.87,63.96,238574.0,62.8878,62.937,62.8485,62.937,238574.0
2024-05-16 13:15:00,63.96,64.0,63.87,63.91,277883.0,62.937,62.9764,62.8485,62.8878,277883.0
2024-05-16 13:20:00,63.91,63.95,63.33,63.39,1522868.0,62.8878,62.9272,62.3171,62.3762,1522868.0
2024-05-16 13:25:00,63.39,63.61,63.3,63.48,678409.0,62.3762,62.5926,62.2876,62.4647,678409.0
2024-05-16 13:30:00,63.48,63.65,63.46,63.62,592525.0,62.4647,62.632,62.445,62.6025,592525.0
2024-05-16 13:35:00,63.62,63.64,63.46,63.54,381950.0,62.6025,62.6222,62.445,62.5238,381950.0
2024-05-16 13:40:00,63.54,63.63,63.46,63.58,329499.0,62.5238,62.6123,62.445,62.5631,329499.0
2024-05-16 13:45:00,63.58,63.6,63.37,63.44,344762.0,62.5631,62.5828,62.3565,62.4254,344762.0
2024-05-16 13:50:00,63.44,63.69,63.42,63.64,673360.0,62.4254,62.6714,62.4057,62.6222,673360.0
2024-05-16 13:55:00,63.65,63.72,63.62,63.68,316293.0,62.632,62.7009,62.6025,62.6615,316293.0
2024-05-16 14:00:00,63.69,63.69,63.54,63.56,300937.0,62.6714,62.6714,62.5238,62.5434,300937.0
2024-05-16 14:05:00,63.55,63.61,63.39,63.43,345710.0,62.5336,62.5926,62.3762,62.4155,345710.0
2024-05-16 14:10:00,63.42,63.47,63.21,63.24,530564.0,62.4057,62.4549,62.199,62.2286,530564.0
2024-05-16 14:15:00,63.23,63.35,63.18,63.33,561793.0,62.2187,62.3368,62.1695,62.3171,561793.0
2024-05-16 14:20:00,63.32,63.48,63.3,63.45,249166.0,62.3073,62.4647,62.2876,62.4352,249166.0
2024-05-16 14:25:00,63.45,63.45,63.27,63.33,195924.0,62.4352,62.4352,62.2581,62.3171,195924.0
2024-05-16 14:30:00,63.33,63.48,63.32,63.42,233712.0,62.3171,62.4647,62.3073,62.4057,233712.0
2024-05-16 14:35:00,63.42,63.49,63.4,63.44,145550.0,62.4057,62.4746,62.386,62.4254,145550.0
2024-05-16 14:40:00,63.44,63.57,63.43,63.53,235712.0,62.4254,62.5533,62.4155,62.5139,235712.0
2024-05-16 14:45:00,63.53,63.57,63.44,63.52,262400.0,62.5139,62.5533,62.4254,62.5041,262400.0
2024-05-16 14:50:00,63.51,63.52,63.44,63.51,119473.0,62.4942,62.5041,62.4254,62.4942,119473.0
2024-05-16 14:55:00,63.51,63.53,63.4,63.52,251706.0,62.4942,62.5139,62.386,62.5041,251706.0
2024-05-16 15:00:00,63.52,63.6,63.44,63.56,265614.0,62.5041,62.5828,62.4254,62.5434,265614.0
2024-05-16 15:05:00,63.57,63.6,63.51,63.57,344634.0,62.5533,62.5828,62.4942,62.5533,344634.0
2024-05-16 15:10:00,63.57,63.58,63.45,63.49,225482.0,62.5533,62.5631,62.4352,62.4746,225482.0
2024-05-16 15:15:00,63.49,63.56,63.43,63.49,491023.0,62.4746,62.5434,62.4155,62.4746,491023.0
2024-05-16 15:20:00,63.48,63.51,63.43,63.46,226635.0,62.4647,62.4942,62.4155,62.445,226635.0
2024-05-16 15:25:00,63.46,63.5,63.42,63.46,213696.0,62.445,62.4844,62.4057,62.445,213696.0
2024-05-16 15:30:00,63.45,63.48,63.28,63.33,439822.0,62.4352,62.4647,62.2679,62.3171,439822.0
2024-05-16 15:35:00,63.34,63.39,63.1,63.19,491682.0,62.327,62.3762,62.0908,62.1794,491682.0
2024-05-16 15:40:00,63.19,63.26,63.07,63.12,786421.0,62.1794,62.2482,62.0613,62.1105,786421.0
2024-05-16 15:45:00,63.11,63.21,63.06,63.12,497144.0,62.1006,62.199,62.0514,62.1105,497144.0
2024-05-16 15:50:00,63.12,63.44,63.12,63.43,926195.0,62.1105,62.4254,62.1105,62.4155,926195.0
2024-05-16 15:55:00,63.43,63.43,62.99,63.08,1502468.0,62.4155,62.4155,61.9826,62.0711,1502468.0
2024-05-17 09:30:00,63.09,63.22,62.97,63.0,1465610.0,62.081,62.2089,61.9629,61.9924,1465610.0
2024-05-17 09:35:00,62.99,63.26,62.97,63.2,966467.0,61.9826,62.2482,61.9629,62.1892,966467.0
2024-05-17 09:40:00,63.21,63.22,62.98,63.03,616139.0,62.199,62.2089,61.9727,62.0219,616139.0
2024-05-17 09:45:00,63.04,63.08,62.92,62.95,614247.0,62.0318,62.0711,61.9137,61.9432,614247.0
2024-05-17 09:50:00,62.95,63.01,62.92,62.94,458417.0,61.9432,62.0022,61.9137,61.9334,458417.0
2024-05-17 09:55:00,62.95,63.0,62.78,62.96,833882.0,61.9432,61.9924,61.7759,61.953,833882.0
2024-05-17 10:00:00,62.96,63.12,62.93,63.07,569323.0,61.953,62.1105,61.9235,62.0613,569323.0
2024-05-17 10:05:00,63.07,63.09,62.83,62.9,591950.0,62.0613,62.081,61.8251,61.894,591950.0
2024-05-17 10:10:00,62.89,62.96,62.8,62.95,475053.0,61.8842,61.953,61.7956,61.9432,475053.0
2024-05-17 10:15:00,62.94,63.0,62.86,62.91,392146.0,61.9334,61.9924,61.8546,61.9038,392146.0
2024-05-17 10:20:00,62.91,63.12,62.9,63.1,567889.0,61.9038,62.1105,61.894,62.0908,567889.0
2024-05-17 10:25:00,63.1,63.23,63.06,63.23,523089.0,62.0908,62.2187,62.0514,62.2187,523089.0
2024-05-17 10:30:00,63.23,63.35,63.18,63.34,528347.0,62.2187,62.3368,62.1695,62.327,528347.0
2024-05-17 10:35:00,63.33,63.35,63.16,63.22,486764.0,62.3171,62.3368,62.1498,62.2089,486764.0
2024-05-17 10:40:00,63.23,63.31,63.22,63.3,246111.0,62.2187,62.2974,62.2089,62.2876,246111.0
2024-05-17 10:45:00,63.29,63.36,63.28,63.34,396638.0,62.2778,62.3466,62.2679,62.327,396638.0
2024-05-17 10:50:00,63.33,63.35,63.22,63.29,295827.0,62.3171,62.3368,62.2089,62.2778,295827.0
2024-05-17 10:55:00,63.29,63.3,63.19,63.24,232318.0,62.2778,62.2876,62.1794,62.2286,232318.0
2024-05-17 11:00:00,63.24,63.24,62.86,62.93,514036.0,62.2286,62.2286,61.8546,61.9235,514036.0
2024-05-17 11:05:00,62.93,63.14,62.89,63.11,506609.0,61.9235,62.1302,61.8842,62.1006,506609.0
2024-05-17 11:10:00,63.11,63.16,63.01,63.13,258851.0,62.1006,62.1498,62.0022,62.1203,258851.0
2024-05-17 11:15:00,63.12,63.15,63.03,63.1,199459.0,62.1105,62.14,62.0219,62.0908,199459.0
2024-05-17 11:20:00,63.11,63.13,63.01,63.05,213311.0,62.1006,62.1203,62.0022,62.0416,213311.0
2024-05-17 11:25:00,63.05,63.17,63.04,63.14,275957.0,62.0416,62.1597,62.0318,62.1302,275957.0
2024-05-17 11:30:00,63.13,63.14,62.95,63.0,253313.0,62.1203,62.1302,61.9432,61.9924,253313.0
2024-05-17 11:35:00,63.01,63.02,62.91,62.92,242364.0,62.0022,62.0121,61.9038,61.9137,242364.0
2024-05-17 11:40:00,62.92,62.95,62.87,62.9,300201.0,61.9137,61.9432,61.8645,61.894,300201.0
2024-05-17 11:45:00,62.89,62.95,62.79,62.81,660773.0,61.8842,61.9432,61.7858,61.8054,660773.0
2024-05-17 11:50:00,62.8,63.03,62.79,63.01,859113.0,61.7956,62.0219,61.7858,62.0022,859113.0
2024-05-17 11:55:00,63.0,63.14,63.0,63.12,324209.0,61.9924,62.1302,61.9924,62.1105,324209.0
2024-05-17 12:00:00,63.12,63.19,63.08,63.14,257648.0,62.1105,62.1794,62.0711,62.1302,257648.0
2024-05-17 12:05:00,63.13,63.13,62.96,63.03,346530.0,62.1203,62.1203,61.953,62.0219,346530.0
2024-05-17 12:10:00,63.03,63.06,62.96,63.0,153422.0,62.0219,62.0514,61.953,61.9924,153422.0
2024-05-17 12:15:00,63.0,63.07,62.98,63.04,136878.0,61.9924,62.0613,61.9727,62.0318,136878.0
2024-05-17 12:20:00,63.03,63.05,62.91,62.99,178030.0,62.0219,62.0416,61.9038,61.9826,178030.0
2024-05-17 12:25:00,62.98,63.03,62.95,62.99,77831.0,61.9727,62.0219,61.9432,61.9826,77831.0
2024-05-17 12:30:00,62.98,63.01,62.88,62.97,162144.0,61.9727,62.0022,61.8743,61.9629,162144.0
2024-05-17 12:35:00,62.96,63.03,62.95,63.01,155239.0,61.953,62.0219,61.9432,62.0022,155239.0
2024-05-17 12:40:00,63.0,63.0,62.79,62.82,464294.0,61.9924,61.9924,61.7858,61.8153,464294.0
2024-05-17 12:45:00,62.82,62.86,62.65,62.86,562700.0,61.8153,61.8546,61.648,61.8546,562700.0
2024-05-17 12:50:00,62.86,62.98,62.85,62.96,309641.0,61.8546,61.9727,61.8448,61.953,309641.0
2024-05-17 12:55:00,62.95,63.0,62.93,62.98,124066.0,61.9432,61.9924,61.9235,61.9727,124066.0
2024-05-17 13:00:00,62.98,62.99,62.89,62.95,191553.0,61.9727,61.9826,61.8842,61.9432,191553.0
2024-05-17 13:05:00,62.94,62.96,62.87,62.94,156537.0,61.9334,61.953,61.8645,61.9334,156537.0
2024-05-17 13:10:00,62.94,62.94,62.86,62.91,145963.0,61.9334,61.9334,61.8546,61.9038,145963.0
2024-05-17 13:15:00,62.91,62.92,62.71,62.73,181368.0,61.9038,61.9137,61.707,61.7267,181368.0
2024-05-17 13:20:00,62.73,62.79,62.71,62.77,155231.0,61.7267,61.7858,61.707,61.7661,155231.0
2024-05-17 13:25:00,62.77,62.82,62.74,62.81,192508.0,61.7661,61.8153,61.7366,61.8054,192508.0
2024-05-17 13:30:00,62.8,62.88,62.72,62.74,271145.0,61.7956,61.8743,61.7169,61.7366,271145.0
2024-05-17 13:35:00,62.74,62.85,62.67,62.83,222580.0,61.7366,61.8448,61.6677,61.8251,222580.0
2024-05-17 13:40:00,62.82,62.87,62.79,62.84,131002.0,61.8153,61.8645,61.7858,61.835,131002.0
2024-05-17 13:45:00,62.84,62.85,62.76,62.79,124548.0,61.835,61.8448,61.7562,61.7858,124548.0
2024-05-17 13:50:00,62.78,62.83,62.72,62.75,96857.0,61.7759,61.8251,61.7169,61.7464,96857.0
2024-05-17 13:55:00,62.75,62.76,62.7,62.73,113058.0,61.7464,61.7562,61.6972,61.7267,113058.0
2024-05-17 14:00:00,62.73,62.75,62.51,62.52,747514.0,61.7267,61.7464,61.5102,61.5201,747514.0
2024-05-17 14:05:00,62.52,62.66,62.51,62.57,501896.0,61.5201,61.6578,61.5102,61.5693,501896.0
2024-05-17 14:10:00,62.56,62.58,62.22,62.26,928388.0,61.5594,61.5791,61.2249,61.2642,928388.0
2024-05-17 14:15:00,62.26,62.39,62.23,62.36,588471.0,61.2642,61.3922,61.2347,61.3626,588471.0
2024-05-17 14:20:00,62.35,62.36,62.02,62.22,844449.0,61.3528,61.3626,61.0281,61.2249,844449.0
2024-05-17 14:25:00,62.22,62.32,62.21,62.28,355226.0,61.2249,61.3233,61.215,61.2839,355226.0
2024-05-17 14:30:00,62.28,62.4,62.26,62.34,335892.0,61.2839,61.402,61.2642,61.343,335892.0
2024-05-17 14:35:00,62.33,62.43,62.33,62.41,262044.0,61.3331,61.4315,61.3331,61.4118,262044.0
2024-05-17 14:40:00,62.42,62.44,62.31,62.34,204940.0,61.4217,61.4414,61.3134,61.343,204940.0
2024-05-17 14:45:00,62.34,62.5,62.32,62.49,179320.0,61.343,61.5004,61.3233,61.4906,179320.0
2024-05-17 14:50:00,62.48,62.65,62.46,62.64,362357.0,61.4807,61.648,61.461,61.6382,362357.0
2024-05-17 14:55:00,62.65,62.8,62.63,62.75,628435.0,61.648,61.7956,61.6283,61.7464,628435.0
2024-05-17 15:00:00,62.75,62.8,62.66,62.77,487093.0,61.7464,61.7956,61.6578,61.7661,487093.0
2024-05-17 15:05:00,62.78,62.82,62.7,62.79,394218.0,61.7759,61.8153,61.6972,61.7858,394218.0
2024-05-17 15:10:00,62.79,62.84,62.74,62.81,347661.0,61.7858,61.835,61.7366,61.8054,347661.0
2024-05-17 15:15:00,62.82,62.89,62.79,62.84,357120.0,61.8153,61.8842,61.7858,61.835,357120.0
2024-05-17 15:20:00,62.85,62.99,62.85,62.92,370418.0,61.8448,61.9826,61.8448,61.9137,370418.0
2024-05-17 15:25:00,62.93,62.96,62.8,62.88,361008.0,61.9235,61.953,61.7956,61.8743,361008.0
2024-05-17 15:30:00,62.88,62.88,62.81,62.84,365530.0,61.8743,61.8743,61.8054,61.835,365530.0
2024-05-17 15:35:00,62.84,62.93,62.82,62.88,243638.0,61.835,61.9235,61.8153,61.8743,243638.0
2024-05-17 15:40:00,62.88,62.92,62.8,62.86,340265.0,61.8743,61.9137,61.7956,61.8546,340265.0
2024-05-17 15:45:00,62.85,62.88,62.76,62.78,280807.0,61.8448,61.8743,61.7562,61.7759,280807.0
2024-05-17 15:50:00,62.77,62.92,62.74,62.87,673467.0,61.7661,61.9137,61.7366,61.8645,673467.0
2024-05-17 15:55:00,62.87,62.98,62.76,62.96,956467.0,61.8645,61.9727,61.7562,61.953,956467.0
2024-05-20 09:30:00,63.02,63.48,62.94,63.47,1813262.0,62.0121,62.4647,61.9334,62.4549,1813262.0
2024-05-20 09:35:00,63.48,63.7,63.45,63.6,1251037.0,62.4647,62.6812,62.4352,62.5828,1251037.0
2024-05-20 09:40:00,63.6,63.67,63.47,63.66,757596.0,62.5828,62.6517,62.4549,62.6418,757596.0
2024-05-20 09:45:00,63.67,63.73,63.56,63.63,795462.0,62.6517,62.7107,62.5434,62.6123,795462.0
2024-05-20 09:50:00,63.63,64.03,63.63,64.03,1673936.0,62.6123,63.0059,62.6123,63.0059,1673936.0
2024-05-20 09:55:00,64.03,64.13,63.97,64.09,901111.0,63.0059,63.1043,62.9469,63.065,901111.0
2024-05-20 10:00:00,64.09,64.12,63.94,64.02,728512.0,63.065,63.0945,62.9174,62.9961,728512.0
2024-05-20 10:05:00,64.03,64.06,63.91,64.03,483250.0,63.0059,63.0354,62.8878,63.0059,483250.0
2024-05-20 10:10:00,64.03,64.04,63.96,63.98,309458.0,63.0059,63.0158,62.937,62.9567,309458.0
2024-05-20 10:15:00,63.98,64.1,63.91,64.06,466855.0,62.9567,63.0748,62.8878,63.0354,466855.0
2024-05-20 10:20:00,64.06,64.16,64.03,64.05,429433.0,63.0354,63.1338,63.0059,63.0256,429433.0
2024-05-20 10:25:00,64.05,64.12,63.99,64.12,356748.0,63.0256,63.0945,62.9666,63.0945,356748.0
2024-05-20 10:30:00,64.12,64.13,64.03,64.04,301835.0,63.0945,63.1043,63.0059,63.0158,301835.0
2024-05-20 10:35:00,64.04,64.11,64.03,64.05,279889.0,63.0158,63.0846,63.0059,63.0256,279889.0
2024-05-20 10:40:00,64.06,64.21,64.04,64.14,613800.0,63.0354,63.183,63.0158,63.1142,613800.0
2024-05-20 10:45:00,64.16,64.24,64.1,64.23,488231.0,63.1338,63.2126,63.0748,63.2027,488231.0
2024-05-20 10:50:00,64.24,64.29,64.11,64.13,640609.0,63.2126,63.2618,63.0846,63.1043,640609.0
2024-05-20 10:55:00,64.13,64.13,63.93,64.01,499779.0,63.1043,63.1043,62.9075,62.9862,499779.0
2024-05-20 11:00:00,64.02,64.07,63.96,63.99,243053.0,62.9961,63.0453,62.937,62.9666,243053.0
2024-05-20 11:05:00,64.0,64.03,63.94,63.98,151343.0,62.9764,63.0059,62.9174,62.9567,151343.0
2024-05-20 11:10:00,63.98,64.05,63.98,63.99,191892.0,62.9567,63.0256,62.9567,62.9666,191892.0
2024-05-20 11:15:00,63.99,64.01,63.87,63.96,324568.0,62.9666,62.9862,62.8485,62.937,324568.0
2024-05-20 11:20:00,63.97,64.08,63.91,64.06,283918.0,62.9469,63.0551,62.8878,63.0354,283918.0
2024-05-20 11:25:00,64.06,64.14,64.06,64.12,368144.0,63.0354,63.1142,63.0354,63.0945,368144.0
2024-05-20 11:30:00,64.12,64.21,64.1,64.19,436404.0,63.0945,63.183,63.0748,63.1634,436404.0
2024-05-20 11:35:00,64.18,64.2,64.13,64.17,208077.0,63.1535,63.1732,63.1043,63.1437,208077.0
2024-05-20 11:40:00,64.17,64.18,63.96,64.01,403636.0,63.1437,63.1535,62.937,62.9862,403636.0
2024-05-20 11:45:00,64.01,64.02,63.95,64.01,229599.0,62.9862,62.9961,62.9272,62.9862,229599.0
2024-05-20 11:50:00,64.01,64.03,63.94,63.95,249449.0,62.9862,63.0059,62.9174,62.9272,249449.0
2024-05-20 11:55:00,63.95,64.04,63.9,64.01,294877.0,62.9272,63.0158,62.878,62.9862,294877.0
2024-05-20 12:00:00,64.01,64.13,64.01,64.13,295999.0,62.9862,63.1043,62.9862,63.1043,295999.0
2024-05-20 12:05:00,64.13,64.16,64.09,64.12,279341.0,63.1043,63.1338,63.065,63.0945,279341.0
2024-05-20 12:10:00,64.12,64.12,64.0,64.05,168168.0,63.0945,63.0945,62.9764,63.0256,168168.0
2024-05-20 12:15:00,64.05,64.12,64.0,64.09,219063.0,63.0256,63.0945,62.9764,63.065,219063.0
2024-05-20 12:20:00,64.09,64.15,64.03,64.06,258421.0,63.065,63.124,63.0059,63.0354,258421.0
2024-05-20 12:25:00,64.06,64.07,64.0,64.07,142297.0,63.0354,63.0453,62.9764,63.0453,142297.0
2024-05-20 12:30:00,64.06,64.12,64.03,64.09,244240.0,63.0354,63.0945,63.0059,63.065,244240.0
2024-05-20 12:35:00,64.09,64.27,64.09,64.26,542070.0,63.065,63.2421,63.065,63.2322,542070.0
2024-05-20 12:40:00,64.25,64.39,64.24,64.36,525499.0,63.2224,63.3602,63.2126,63.3306,525499.0
2024-05-20 12:45:00,64.37,64.38,64.27,64.28,426445.0,63.3405,63.3503,63.2421,63.2519,426445.0
2024-05-20 12:50:00,64.28,64.47,64.28,64.44,526457.0,63.2519,63.4389,63.2519,63.4094,526457.0
2024-05-20 12:55:00,64.44,64.53,64.42,64.51,585654.0,63.4094,63.4979,63.3897,63.4782,585654.0
2024-05-20 13:00:00,64.51,64.53,64.44,64.5,318298.0,63.4782,63.4979,63.4094,63.4684,318298.0
2024-05-20 13:05:00,64.5,64.5,64.42,64.48,256022.0,63.4684,63.4684,63.3897,63.4487,256022.0
2024-05-20 13:10:00,64.48,64.48,64.39,64.44,293185.0,63.4487,63.4487,63.3602,63.4094,293185.0
2024-05-20 13:15:00,64.44,64.49,64.36,64.39,382797.0,63.4094,63.4586,63.3306,63.3602,382797.0
2024-05-20 13:20:00,64.39,64.41,64.26,64.28,284784.0,63.3602,63.3798,63.2322,63.2519,284784.0
2024-05-20 13:25:00,64.28,64.32,64.0,64.03,613285.0,63.2519,63.2913,62.9764,63.0059,613285.0
2024-05-20 13:30:00,64.03,64.11,64.01,64.08,298549.0,63.0059,63.0846,62.9862,63.0551,298549.0
2024-05-20 13:35:00,64.08,64.08,63.99,64.03,374412.0,63.0551,63.0551,62.9666,63.0059,374412.0
2024-05-20 13:40:00,64.04,64.08,63.94,64.08,525788.0,63.0158,63.0551,62.9174,63.0551,525788.0
2024-05-20 13:45:00,64.08,64.12,64.02,64.02,289248.0,63.0551,63.0945,62.9961,62.9961,289248.0
2024-05-20 13:50:00,64.03,64.09,63.98,64.01,226358.0,63.0059,63.065,62.9567,62.9862,226358.0
2024-05-20 13:55:00,64.01,64.07,63.95,64.04,275467.0,62.9862,63.0453,62.9272,63.0158,275467.0
2024-05-20 14:00:00,64.03,64.07,63.99,64.01,229943.0,63.0059,63.0453,62.9666,62.9862,229943.0
2024-05-20 14:05:00,64.01,64.05,63.65,63.91,1012905.0,62.9862,63.0256,62.632,62.8878,1012905.0
2024-05-20 14:10:00,63.91,64.01,63.85,63.93,415809.0,62.8878,62.9862,62.8288,62.9075,415809.0
2024-05-20 14:15:00,63.91,64.01,63.8,63.9,264520.0,62.8878,62.9862,62.7796,62.878,264520.0
2024-05-20 14:20:00,63.92,63.97,63.88,63.91,143509.0,62.8977,62.9469,62.8583,62.8878,143509.0
2024-05-20 14:25:00,63.91,64.09,63.9,64.09,302667.0,62.8878,63.065,62.878,63.065,302667.0
2024-05-20 14:30:00,64.09,64.18,64.07,64.11,429892.0,63.065,63.1535,63.0453,63.0846,429892.0
2024-05-20 14:35:00,64.11,64.19,64.08,64.17,300494.0,63.0846,63.1634,63.0551,63.1437,300494.0
2024-05-20 14:40:00,64.17,64.25,64.15,64.22,284562.0,63.1437,63.2224,63.124,63.1929,284562.0
2024-05-20 14:45:00,64.23,64.25,64.12,64.15,227610.0,63.2027,63.2224,63.0945,63.124,227610.0
2024-05-20 14:50:00,64.15,64.2,64.11,64.18,192114.0,63.124,63.1732,63.0846,63.1535,192114.0
2024-05-20 14:55:00,64.17,64.17,64.05,64.06,208808.0,63.1437,63.1437,63.0256,63.0354,208808.0
2024-05-20 15:00:00,64.06,64.18,64.01,64.16,286339.0,63.0354,63.1535,62.9862,63.1338,286339.0
2024-05-20 15:05:00,64.15,64.23,64.11,64.22,192004.0,63.124,63.2027,63.0846,63.1929,192004.0
2024-05-20 15:10:00,64.22,64.31,64.21,64.3,320875.0,63.1929,63.2814,63.183,63.2716,320875.0
2024-05-20 15:15:00,64.29,64.33,64.26,64.28,229232.0,63.2618,63.3011,63.2322,63.2519,229232.0
2024-05-20 15:20:00,64.28,64.32,64.22,64.28,158748.0,63.2519,63.2913,63.1929,63.2519,158748.0
2024-05-20 15:25:00,64.26,64.37,64.24,64.37,163088.0,63.2322,63.3405,63.2126,63.3405,163088.0
2024-05-20 15:30:00,64.37,64.42,64.22,64.24,476996.0,63.3405,63.3897,63.1929,63.2126,476996.0
2024-05-20 15:35:00,64.24,64.27,64.17,64.23,279052.0,63.2126,63.2421,63.1437,63.2027,279052.0
2024-05-20 15:40:00,64.23,64.25,64.13,64.2,324676.0,63.2027,63.2224,63.1043,63.1732,324676.0
2024-05-20 15:45:00,64.2,64.21,64.04,64.08,343640.0,63.1732,63.183,63.0158,63.0551,343640.0
2024-05-20 15:50:00,64.07,64.13,64.01,64.08,920524.0,63.0453,63.1043,62.9862,63.0551,920524.0
2024-05-20 15:55:00,64.08,64.27,63.99,64.25,1103694.0,63.0551,63.2421,62.9666,63.2224,1103694.0
2024-05-21 09:30:00,63.44,63.68,63.35,63.66,1598649.0,62.4254,62.6615,62.3368,62.6418,1598649.0
2024-05-21 09:35:00,63.67,63.72,63.54,63.63,953012.0,62.6517,62.7009,62.5238,62.6123,953012.0
2024-05-21 09:40:00,63.63,63.69,63.56,63.62,628077.0,62.6123,62.6714,62.5434,62.6025,628077.0
2024-05-21 09:45:00,63.61,63.61,63.38,63.55,995228.0,62.5926,62.5926,62.3663,62.5336,995228.0
2024-05-21 09:50:00,63.55,63.78,63.51,63.77,560126.0,62.5336,62.7599,62.4942,62.7501,560126.0
2024-05-21 09:55:00,63.76,63.76,63.6,63.65,451969.0,62.7402,62.7402,62.5828,62.632,451969.0
2024-05-21 10:00:00,63.66,63.83,63.66,63.82,655031.0,62.6418,62.8091,62.6418,62.7993,655031.0
2024-05-21 10:05:00,63.82,63.83,63.61,63.74,458477.0,62.7993,62.8091,62.5926,62.7206,458477.0
2024-05-21 10:10:00,63.74,63.79,63.6,63.72,451176.0,62.7206,62.7698,62.5828,62.7009,451176.0
2024-05-21 10:15:00,63.73,63.83,63.69,63.71,395084.0,62.7107,62.8091,62.6714,62.691,395084.0
2024-05-21 10:20:00,63.72,63.83,63.71,63.82,298953.0,62.7009,62.8091,62.691,62.7993,298953.0
2024-05-21 10:25:00,63.82,63.9,63.81,63.89,448570.0,62.7993,62.878,62.7894,62.8682,448570.0
2024-05-21 10:30:00,63.89,64.03,63.85,64.01,1071254.0,62.8682,63.0059,62.8288,62.9862,1071254.0
2024-05-21 10:35:00,64.01,64.18,63.98,64.05,700986.0,62.9862,63.1535,62.9567,63.0256,700986.0
2024-05-21 10:40:00,64.05,64.12,63.98,63.99,321164.0,63.0256,63.0945,62.9567,62.9666,321164.0
2024-05-21 10:45:00,64.0,64.07,63.96,64.07,238116.0,62.9764,63.0453,62.937,63.0453,238116.0
2024-05-21 10:50:00,64.06,64.1,63.99,64.01,281197.0,63.0354,63.0748,62.9666,62.9862,281197.0
2024-05-21 10:55:00,64.0,64.15,63.96,64.14,365299.0,62.9764,63.124,62.937,63.1142,365299.0
2024-05-21 11:00:00,64.14,64.2,64.1,64.17,523915.0,63.1142,63.1732,63.0748,63.1437,523915.0
2024-05-21 11:05:00,64.16,64.17,64.08,64.12,246133.0,63.1338,63.1437,63.0551,63.0945,246133.0
2024-05-21 11:10:00,64.13,64.13,64.03,64.06,243686.0,63.1043,63.1043,63.0059,63.0354,243686.0
2024-05-21 11:15:00,64.08,64.16,64.06,64.1,298200.0,63.0551,63.1338,63.0354,63.0748,298200.0
2024-05-21 11:20:00,64.09,64.22,64.09,64.22,387716.0,63.065,63.1929,63.065,63.1929,387716.0
2024-05-21 11:25:00,64.22,64.22,64.11,64.13,221388.0,63.1929,63.1929,63.0846,63.1043,221388.0
2024-05-21 11:30:00,64.13,64.14,64.05,64.06,193152.0,63.1043,63.1142,63.0256,63.0354,193152.0
2024-05-21 11:35:00,64.06,64.11,64.02,64.1,218127.0,63.0354,63.0846,62.9961,63.0748,218127.0
2024-05-21 11:40:00,64.11,64.13,63.98,64.08,341474.0,63.0846,63.1043,62.9567,63.0551,341474.0
2024-05-21 11:45:00,64.08,64.1,64.01,64.09,223294.0,63.0551,63.0748,62.9862,63.065,223294.0
2024-05-21 11:50:00,64.09,64.11,63.89,64.03,273801.0,63.065,63.0846,62.8682,63.0059,273801.0
2024-05-21 11:55:00,64.02,64.08,64.0,64.04,177443.0,62.9961,63.0551,62.9764,63.0158,177443.0
2024-05-21 12:00:00,64.03,64.08,63.97,64.05,208833.0,63.0059,63.0551,62.9469,63.0256,208833.0
2024-05-21 12:05:00,64.06,64.11,64.03,64.07,151627.0,63.0354,63.0846,63.0059,63.0453,151627.0
2024-05-21 12:10:00,64.08,64.26,64.07,64.21,472450.0,63.0551,63.2322,63.0453,63.183,472450.0
2024-05-21 12:15:00,64.22,64.31,64.21,64.27,420210.0,63.1929,63.2814,63.183,63.2421,420210.0
2024-05-21 12:20:00,64.27,64.29,64.22,64.23,111798.0,63.2421,63.2618,63.1929,63.2027,111798.0
2024-05-21 12:25:00,64.24,64.25,64.15,64.24,192462.0,63.2126,63.2224,63.124,63.2126,192462.0
2024-05-21 12:30:00,64.23,64.26,64.17,64.17,132371.0,63.2027,63.2322,63.1437,63.1437,132371.0
2024-05-21 12:35:00,64.16,64.17,64.1,64.11,198453.0,63.1338,63.1437,63.0748,63.0846,198453.0
2024-05-21 12:40:00,64.13,64.16,64.06,64.09,161365.0,63.1043,63.1338,63.0354,63.065,161365.0
2024-05-21 12:45:00,64.09,64.13,64.05,64.13,217260.0,63.065,63.1043,63.0256,63.1043,217260.0
2024-05-21 12:50:00,64.13,64.16,64.05,64.06,236983.0,63.1043,63.1338,63.0256,63.0354,236983.0
2024-05-21 12:55:00,64.06,64.08,63.97,64.06,233032.0,63.0354,63.0551,62.9469,63.0354,233032.0
2024-05-21 13:00:00,64.05,64.06,63.95,64.06,174115.0,63.0256,63.0354,62.9272,63.0354,174115.0
2024-05-21 13:05:00,64.05,64.15,64.04,64.09,157424.0,63.0256,63.124,63.0158,63.065,157424.0
2024-05-21 13:10:00,64.08,64.1,63.92,64.01,176044.0,63.0551,63.0748,62.8977,62.9862,176044.0
2024-05-21 13:15:00,64.02,64.07,64.0,64.03,70547.0,62.9961,63.0453,62.9764,63.0059,70547.0
2024-05-21 13:20:00,64.02,64.07,63.98,64.0,110584.0,62.9961,63.0453,62.9567,62.9764,110584.0
2024-05-21 13:25:00,63.99,64.18,63.98,64.16,226641.0,62.9666,63.1535,62.9567,63.1338,226641.0
2024-05-21 13:30:00,64.17,64.19,64.13,64.14,197189.0,63.1437,63.1634,63.1043,63.1142,197189.0
2024-05-21 13:35:00,64.14,64.27,64.14,64.26,315437.0,63.1142,63.2421,63.1142,63.2322,315437.0
2024-05-21 13:40:00,64.26,64.29,64.19,64.24,694731.0,63.2322,63.2618,63.1634,63.2126,694731.0
2024-05-21 13:45:00,64.24,64.29,64.19,64.23,194121.0,63.2126,63.2618,63.1634,63.2027,194121.0
2024-05-21 13:50:00,64.23,64.28,64.22,64.26,103339.0,63.2027,63.2519,63.1929,63.2322,103339.0
2024-05-21 13:55:00,64.26,64.35,64.25,64.34,309650.0,63.2322,63.3208,63.2224,63.311,309650.0
2024-05-21 14:00:00,64.34,64.39,64.25,64.28,467499.0,63.311,63.3602,63.2224,63.2519,467499.0
2024-05-21 14:05:00,64.28,64.38,64.27,64.34,201801.0,63.2519,63.3503,63.2421,63.311,201801.0
2024-05-21 14:10:00,64.33,64.37,64.24,64.3,162781.0,63.3011,63.3405,63.2126,63.2716,162781.0
2024-05-21 14:15:00,64.3,64.32,64.24,64.24,176912.0,63.2716,63.2913,63.2126,63.2126,176912.0
2024-05-21 14:20:00,64.24,64.28,64.18,64.22,131461.0,63.2126,63.2519,63.1535,63.1929,131461.0
2024-05-21 14:25:00,64.22,64.23,64.13,64.16,158321.0,63.1929,63.2027,63.1043,63.1338,158321.0
2024-05-21 14:30:00,64.16,64.27,64.14,64.23,222509.0,63.1338,63.2421,63.1142,63.2027,222509.0
2024-05-21 14:35:00,64.23,64.25,64.16,64.2,123452.0,63.2027,63.2224,63.1338,63.1732,123452.0
2024-05-21 14:40:00,64.2,64.25,64.15,64.18,148705.0,63.1732,63.2224,63.124,63.1535,148705.0
2024-05-21 14:45:00,64.17,64.24,64.15,64.22,138908.0,63.1437,63.2126,63.124,63.1929,138908.0
2024-05-21 14:50:00,64.22,64.29,64.2,64.25,179477.0,63.1929,63.2618,63.1732,63.2224,179477.0
2024-05-21 14:55:00,64.25,64.29,64.24,64.28,130486.0,63.2224,63.2618,63.2126,63.2519,130486.0
2024-05-21 15:00:00,64.28,64.32,64.25,64.27,189214.0,63.2519,63.2913,63.2224,63.2421,189214.0
2024-05-21 15:05:00,64.26,64.33,64.22,64.3,202246.0,63.2322,63.3011,63.1929,63.2716,202246.0
2024-05-21 15:10:00,64.3,64.41,64.29,64.38,442641.0,63.2716,63.3798,63.2618,63.3503,442641.0
2024-05-21 15:15:00,64.38,64.44,64.33,64.41,426534.0,63.3503,63.4094,63.3011,63.3798,426534.0
2024-05-21 15:20:00,64.41,64.41,64.3,64.32,250388.0,63.3798,63.3798,63.2716,63.2913,250388.0
2024-05-21 15:25:00,64.32,64.34,64.25,64.33,202317.0,63.2913,63.311,63.2224,63.3011,202317.0
2024-05-21 15:30:00,64.32,64.44,64.31,64.44,444594.0,63.2913,63.4094,63.2814,63.4094,444594.0
2024-05-21 15:35:00,64.44,64.56,64.44,64.49,783882.0,63.4094,63.5274,63.4094,63.4586,783882.0
2024-05-21 15:40:00,64.48,64.49,64.4,64.42,308806.0,63.4487,63.4586,63.37,63.3897,308806.0
2024-05-21 15:45:00,64.42,64.44,64.36,64.4,251930.0,63.3897,63.4094,63.3306,63.37,251930.0
2024-05-21 15:50:00,64.4,64.59,64.37,64.59,715036.0,63.37,63.557,63.3405,63.557,715036.0
2024-05-21 15:55:00,64.58,64.67,64.52,64.59,1061327.0,63.5471,63.6357,63.4881,63.557,1061327.0
2024-05-22 09:30:00,64.68,64.88,64.66,64.81,1436844.0,63.6455,63.8423,63.6258,63.7734,1436844.0
2024-05-22 09:35:00,64.8,64.86,64.63,64.72,618141.0,63.7636,63.8227,63.5963,63.6849,618141.0
2024-05-22 09:40:00,64.72,64.76,64.5,64.75,967630.0,63.6849,63.7242,63.4684,63.7144,967630.0
2024-05-22 09:45:00,64.75,64.83,64.7,64.83,510524.0,63.7144,63.7931,63.6652,63.7931,510524.0
2024-05-22 09:50:00,64.83,64.92,64.75,64.79,655788.0,63.7931,63.8817,63.7144,63.7538,655788.0
2024-05-22 09:55:00,64.78,64.88,64.76,64.87,341043.0,63.7439,63.8423,63.7242,63.8325,341043.0
2024-05-22 10:00:00,64.87,64.94,64.76,64.79,495825.0,63.8325,63.9014,63.7242,63.7538,495825.0
2024-05-22 10:05:00,64.78,64.89,64.64,64.73,460122.0,63.7439,63.8522,63.6062,63.6947,460122.0
2024-05-22 10:10:00,64.74,64.87,64.67,64.87,329176.0,63.7046,63.8325,63.6357,63.8325,329176.0
2024-05-22 10:15:00,64.86,64.92,64.78,64.83,322029.0,63.8227,63.8817,63.7439,63.7931,322029.0
2024-05-22 10:20:00,64.81,64.85,64.67,64.77,309155.0,63.7734,63.8128,63.6357,63.7341,309155.0
2024-05-22 10:25:00,64.78,64.84,64.63,64.79,281780.0,63.7439,63.803,63.5963,63.7538,281780.0
2024-05-22 10:30:00,64.78,64.79,64.69,64.76,185794.0,63.7439,63.7538,63.6554,63.7242,185794.0
2024-05-22 10:35:00,64.76,64.78,64.71,64.75,154714.0,63.7242,63.7439,63.675,63.7144,154714.0
2024-05-22 10:40:00,64.75,64.84,64.64,64.68,359831.0,63.7144,63.803,63.6062,63.6455,359831.0
2024-05-22 10:45:00,64.68,64.76,64.67,64.71,167776.0,63.6455,63.7242,63.6357,63.675,167776.0
2024-05-22 10:50:00,64.71,64.75,64.67,64.73,265015.0,63.675,63.7144,63.6357,63.6947,265015.0
2024-05-22 10:55:00,64.73,64.85,64.72,64.83,390601.0,63.6947,63.8128,63.6849,63.7931,390601.0
2024-05-22 11:00:00,64.82,64.92,64.76,64.91,343176.0,63.7833,63.8817,63.7242,63.8719,343176.0
2024-05-22 11:05:00,64.92,65.0,64.91,64.93,746171.0,63.8817,63.9604,63.8719,63.8915,746171.0
2024-05-22 11:10:00,64.93,65.0,64.9,64.96,245921.0,63.8915,63.9604,63.862,63.9211,245921.0
2024-05-22 11:15:00,64.97,64.99,64.9,64.97,128234.0,63.9309,63.9506,63.862,63.9309,128234.0
2024-05-22 11:20:00,64.98,65.0,64.94,64.95,241636.0,63.9407,63.9604,63.9014,63.9112,241636.0
2024-05-22 11:25:00,64.95,64.99,64.92,64.97,142236.0,63.9112,63.9506,63.8817,63.9309,142236.0
2024-05-22 11:30:00,64.97,65.0,64.93,64.96,144466.0,63.9309,63.9604,63.8915,63.9211,144466.0
2024-05-22 11:35:00,64.97,64.98,64.91,64.96,165316.0,63.9309,63.9407,63.8719,63.9211,165316.0
2024-05-22 11:40:00,64.97,64.98,64.91,64.92,103542.0,63.9309,63.9407,63.8719,63.8817,103542.0
2024-05-22 11:45:00,64.94,64.95,64.86,64.88,154642.0,63.9014,63.9112,63.8227,63.8423,154642.0
2024-05-22 11:50:00,64.87,64.88,64.61,64.75,737161.0,63.8325,63.8423,63.5766,63.7144,737161.0
2024-05-22 11:55:00,64.74,64.83,64.74,64.81,187284.0,63.7046,63.7931,63.7046,63.7734,187284.0
2024-05-22 12:00:00,64.82,64.83,64.76,64.81,162316.0,63.7833,63.7931,63.7242,63.7734,162316.0
2024-05-22 12:05:00,64.81,64.92,64.78,64.9,243084.0,63.7734,63.8817,63.7439,63.862,243084.0
2024-05-22 12:10:00,64.9,64.95,64.86,64.91,225058.0,63.862,63.9112,63.8227,63.8719,225058.0
2024-05-22 12:15:00,64.91,64.93,64.88,64.89,127307.0,63.8719,63.8915,63.8423,63.8522,127307.0
2024-05-22 12:20:00,64.89,64.94,64.84,64.85,158401.0,63.8522,63.9014,63.803,63.8128,158401.0
2024-05-22 12:25:00,64.84,64.87,64.81,64.82,143222.0,63.803,63.8325,63.7734,63.7833,143222.0
2024-05-22 12:30:00,64.82,64.84,64.73,64.76,245593.0,63.7833,63.803,63.6947,63.7242,245593.0
2024-05-22 12:35:00,64.76,64.79,64.68,64.79,215034.0,63.7242,63.7538,63.6455,63.7538,215034.0
2024-05-22 12:40:00,64.78,64.83,64.76,64.81,183186.0,63.7439,63.7931,63.7242,63.7734,183186.0
2024-05-22 12:45:00,64.81,64.82,64.57,64.61,454644.0,63.7734,63.7833,63.5373,63.5766,454644.0
2024-05-22 12:50:00,64.6,64.66,64.52,64.64,362898.0,63.5668,63.6258,63.4881,63.6062,362898.0
2024-05-22 12:55:00,64.63,64.7,64.62,64.66,220642.0,63.5963,63.6652,63.5865,63.6258,220642.0
2024-05-22 13:00:00,64.65,64.73,64.62,64.68,249056.0,63.616,63.6947,63.5865,63.6455,249056.0
2024-05-22 13:05:00,64.69,64.75,64.67,64.74,217245.0,63.6554,63.7144,63.6357,63.7046,217245.0
2024-05-22 13:10:00,64.74,64.78,64.71,64.77,111809.0,63.7046,63.7439,63.675,63.7341,111809.0
2024-05-22 13:15:00,64.77,64.84,64.77,64.79,204438.0,63.7341,63.803,63.7341,63.7538,204438.0
2024-05-22 13:20:00,64.8,64.87,64.78,64.86,149038.0,63.7636,63.8325,63.7439,63.8227,149038.0
2024-05-22 13:25:00,64.86,64.88,64.78,64.79,160713.0,63.8227,63.8423,63.7439,63.7538,160713.0
2024-05-22 13:30:00,64.79,64.79,64.67,64.72,199137.0,63.7538,63.7538,63.6357,63.6849,199137.0
2024-05-22 13:35:00,64.73,64.73,64.27,64.4,705731.0,63.6947,63.6947,63.2421,63.37,705731.0
2024-05-22 13:40:00,64.41,64.45,64.13,64.19,833131.0,63.3798,63.4192,63.1043,63.1634,833131.0
2024-05-22 13:45:00,64.17,64.35,64.08,64.22,589812.0,63.1437,63.3208,63.0551,63.1929,589812.0
2024-05-22 13:50:00,64.21,64.3,64.17,64.2,298935.0,63.183,63.2716,63.1437,63.1732,298935.0
2024-05-22 13:55:00,64.2,64.33,64.06,64.32,325620.0,63.1732,63.3011,63.0354,63.2913,325620.0
2024-05-22 14:00:00,64.31,64.33,63.61,63.94,2174282.0,63.2814,63.3011,62.5926,62.9174,2174282.0
2024-05-22 14:05:00,63.95,64.19,63.9,64.12,703188.0,62.9272,63.1634,62.878,63.0945,703188.0
2024-05-22 14:10:00,64.1,64.19,64.0,64.09,459083.0,63.0748,63.1634,62.9764,63.065,459083.0
2024-05-22 14:15:00,64.09,64.16,63.91,64.0,358690.0,63.065,63.1338,62.8878,62.9764,358690.0
2024-05-22 14:20:00,64.01,64.01,63.51,63.82,907547.0,62.9862,62.9862,62.4942,62.7993,907547.0
2024-05-22 14:25:00,63.82,63.87,63.48,63.5,817638.0,62.7993,62.8485,62.4647,62.4844,817638.0
2024-05-22 14:30:00,63.5,63.7,63.48,63.63,473087.0,62.4844,62.6812,62.4647,62.6123,473087.0
2024-05-22 14:35:00,63.62,63.69,63.47,63.56,314870.0,62.6025,62.6714,62.4549,62.5434,314870.0
2024-05-22 14:40:00,63.55,63.62,63.42,63.55,347648.0,62.5336,62.6025,62.4057,62.5336,347648.0
2024-05-22 14:45:00,63.55,63.93,63.53,63.89,571687.0,62.5336,62.9075,62.5139,62.8682,571687.0
2024-05-22 14:50:00,63.89,63.93,63.76,63.77,273485.0,62.8682,62.9075,62.7402,62.7501,273485.0
2024-05-22 14:55:00,63.77,63.89,63.73,63.89,258125.0,62.7501,62.8682,62.7107,62.8682,258125.0
2024-05-22 15:00:00,63.88,63.97,63.85,63.97,337823.0,62.8583,62.9469,62.8288,62.9469,337823.0
2024-05-22 15:05:00,63.96,63.98,63.9,63.95,233580.0,62.937,62.9567,62.878,62.9272,233580.0
2024-05-22 15:10:00,63.96,63.98,63.85,63.86,299490.0,62.937,62.9567,62.8288,62.8386,299490.0
2024-05-22 15:15:00,63.87,63.95,63.52,63.6,661256.0,62.8485,62.9272,62.5041,62.5828,661256.0
2024-05-22 15:20:00,63.61,63.98,63.6,63.96,422517.0,62.5926,62.9567,62.5828,62.937,422517.0
2024-05-22 15:25:00,63.96,64.01,63.88,64.0,409086.0,62.937,62.9862,62.8583,62.9764,409086.0
2024-05-22 15:30:00,63.99,64.43,63.98,64.34,750685.0,62.9666,63.3995,62.9567,63.311,750685.0
2024-05-22 15:35:00,64.33,64.4,64.11,64.14,410458.0,63.3011,63.37,63.0846,63.1142,410458.0
2024-05-22 15:40:00,64.13,64.2,63.9,63.95,452669.0,63.1043,63.1732,62.878,62.9272,452669.0
2024-05-22 15:45:00,63.95,64.08,63.91,63.93,359018.0,62.9272,63.0551,62.8878,62.9075,359018.0
2024-05-22 15:50:00,63.93,64.1,63.73,64.09,903613.0,62.9075,63.0748,62.7107,63.065,903613.0
2024-05-22 15:55:00,64.1,64.52,64.1,64.52,1670944.0,63.0748,63.4881,63.0748,63.4881,1670944.0
2024-05-23 09:30:00,66.5,66.51,66.0,66.05,3484564.0,65.4364,65.4463,64.9444,64.9936,3484564.0
2024-05-23 09:35:00,66.04,66.23,65.98,66.11,1798478.0,64.9838,65.1707,64.9247,65.0527,1798478.0
2024-05-23 09:40:00,66.11,66.12,65.77,65.95,1439677.0,65.0527,65.0625,64.7181,64.8952,1439677.0
2024-05-23 09:45:00,65.93,66.0,65.56,65.74,1947423.0,64.8755,64.9444,64.5115,64.6886,1947423.0
2024-05-23 09:50:00,65.74,65.78,65.12,65.2,1441430.0,64.6886,64.7279,64.0785,64.1572,1441430.0
2024-05-23 09:55:00,65.2,65.28,65.02,65.16,1451491.0,64.1572,64.2359,63.9801,64.1179,1451491.0
2024-05-23 10:00:00,65.16,65.46,65.11,65.31,1585424.0,64.1179,64.4131,64.0687,64.2655,1585424.0
2024-05-23 10:05:00,65.31,65.45,65.14,65.41,899105.0,64.2655,64.4032,64.0982,64.3639,899105.0
2024-05-23 10:10:00,65.41,65.72,65.4,65.67,894869.0,64.3639,64.6689,64.354,64.6197,894869.0
2024-05-23 10:15:00,65.67,65.8,65.46,65.57,796897.0,64.6197,64.7476,64.4131,64.5213,796897.0
2024-05-23 10:20:00,65.58,65.61,65.23,65.37,774919.0,64.5311,64.5607,64.1867,64.3245,774919.0
2024-05-23 10:25:00,65.37,65.6,65.27,65.6,660269.0,64.3245,64.5508,64.2261,64.5508,660269.0
2024-05-23 10:30:00,65.6,65.75,65.39,65.59,736845.0,64.5508,64.6984,64.3442,64.541,736845.0
2024-05-23 10:35:00,65.6,65.8,65.57,65.79,602023.0,64.5508,64.7476,64.5213,64.7378,602023.0
2024-05-23 10:40:00,65.78,65.82,65.42,65.5,710519.0,64.7279,64.7673,64.3737,64.4524,710519.0
2024-05-23 10:45:00,65.51,65.59,65.28,65.31,472244.0,64.4623,64.541,64.2359,64.2655,472244.0
2024-05-23 10:50:00,65.31,65.31,64.97,64.98,1019386.0,64.2655,64.2655,63.9309,63.9407,1019386.0
2024-05-23 10:55:00,64.98,65.03,64.65,64.7,1492226.0,63.9407,63.9899,63.616,63.6652,1492226.0
2024-05-23 11:00:00,64.71,65.16,64.67,65.06,1104975.0,63.675,64.1179,63.6357,64.0195,1104975.0
2024-05-23 11:05:00,65.04,65.55,64.97,65.52,1084303.0,63.9998,64.5016,63.9309,64.4721,1084303.0
2024-05-23 11:10:00,65.52,65.62,65.37,65.46,827016.0,64.4721,64.5705,64.3245,64.4131,827016.0
2024-05-23 11:15:00,65.47,65.59,65.39,65.42,560535.0,64.4229,64.541,64.3442,64.3737,560535.0
2024-05-23 11:20:00,65.42,65.62,65.42,65.59,422981.0,64.3737,64.5705,64.3737,64.541,422981.0
2024-05-23 11:25:00,65.58,65.64,65.48,65.6,452501.0,64.5311,64.5902,64.4327,64.5508,452501.0
2024-05-23 11:30:00,65.61,65.72,65.59,65.69,450114.0,64.5607,64.6689,64.541,64.6394,450114.0
2024-05-23 11:35:00,65.68,65.89,65.66,65.85,583463.0,64.6295,64.8362,64.6099,64.7968,583463.0
2024-05-23 11:40:00,65.85,65.89,65.75,65.82,428560.0,64.7968,64.8362,64.6984,64.7673,428560.0
2024-05-23 11:45:00,65.84,65.85,65.76,65.83,249346.0,64.787,64.7968,64.7083,64.7771,249346.0
2024-05-23 11:50:00,65.83,65.94,65.82,65.89,406631.0,64.7771,64.8854,64.7673,64.8362,406631.0
2024-05-23 11:55:00,65.89,65.97,65.79,65.81,510622.0,64.8362,64.9149,64.7378,64.7575,510622.0
2024-05-23 12:00:00,65.81,66.0,65.74,65.89,477833.0,64.7575,64.9444,64.6886,64.8362,477833.0
2024-05-23 12:05:00,65.87,65.88,65.66,65.73,387695.0,64.8165,64.8263,64.6099,64.6787,387695.0
2024-05-23 12:10:00,65.73,65.74,65.51,65.63,476785.0,64.6787,64.6886,64.4623,64.5803,476785.0
2024-05-23 12:15:00,65.62,65.79,65.59,65.77,286431.0,64.5705,64.7378,64.541,64.7181,286431.0
2024-05-23 12:20:00,65.76,65.85,65.71,65.82,338654.0,64.7083,64.7968,64.6591,64.7673,338654.0
2024-05-23 12:25:00,65.82,65.92,65.78,65.92,233987.0,64.7673,64.8657,64.7279,64.8657,233987.0
2024-05-23 12:30:00,65.91,65.94,65.83,65.85,262621.0,64.8559,64.8854,64.7771,64.7968,262621.0
2024-05-23 12:35:00,65.86,65.94,65.8,65.81,232526.0,64.8067,64.8854,64.7476,64.7575,232526.0
2024-05-23 12:40:00,65.8,65.84,65.59,65.63,337539.0,64.7476,64.787,64.541,64.5803,337539.0
2024-05-23 12:45:00,65.62,65.62,65.31,65.39,551991.0,64.5705,64.5705,64.2655,64.3442,551991.0
2024-05-23 12:50:00,65.37,65.39,65.14,65.24,494016.0,64.3245,64.3442,64.0982,64.1966,494016.0
2024-05-23 12:55:00,65.24,65.35,65.08,65.08,458006.0,64.1966,64.3048,64.0391,64.0391,458006.0
2024-05-23 13:00:00,65.08,65.17,64.9,64.97,590316.0,64.0391,64.1277,63.862,63.9309,590316.0
2024-05-23 13:05:00,64.96,65.11,64.95,65.0,404150.0,63.9211,64.0687,63.9112,63.9604,404150.0
2024-05-23 13:10:00,65.0,65.21,64.95,65.2,432640.0,63.9604,64.1671,63.9112,64.1572,432640.0
2024-05-23 13:15:00,65.19,65.24,64.92,64.96,383611.0,64.1474,64.1966,63.8817,63.9211,383611.0
2024-05-23 13:20:00,64.95,65.02,64.79,64.99,546512.0,63.9112,63.9801,63.7538,63.9506,546512.0
2024-05-23 13:25:00,64.99,65.13,64.89,65.11,329527.0,63.9506,64.0883,63.8522,64.0687,329527.0
2024-05-23 13:30:00,65.11,65.11,64.92,64.97,240724.0,64.0687,64.0687,63.8817,63.9309,240724.0
2024-05-23 13:35:00,64.97,64.97,64.4,64.45,1023282.0,63.9309,63.9309,63.37,63.4192,1023282.0
2024-05-23 13:40:00,64.43,64.75,64.21,64.25,928383.0,63.3995,63.7144,63.183,63.2224,928383.0
2024-05-23 13:45:00,64.25,64.38,64.19,64.27,604480.0,63.2224,63.3503,63.1634,63.2421,604480.0
2024-05-23 13:50:00,64.26,64.37,63.96,64.03,811963.0,63.2322,63.3405,62.937,63.0059,811963.0
2024-05-23 13:55:00,64.05,64.07,63.73,63.78,896000.0,63.0256,63.0453,62.7107,62.7599,896000.0
2024-05-23 14:00:00,63.77,63.86,63.52,63.55,728335.0,62.7501,62.8386,62.5041,62.5336,728335.0
2024-05-23 14:05:00,63.54,63.73,63.41,63.69,894956.0,62.5238,62.7107,62.3958,62.6714,894956.0
2024-05-23 14:10:00,63.68,63.77,63.45,63.65,431766.0,62.6615,62.7501,62.4352,62.632,431766.0
2024-05-23 14:15:00,63.65,63.86,63.33,63.33,960721.0,62.632,62.8386,62.3171,62.3171,960721.0
2024-05-23 14:20:00,63.33,63.61,63.26,63.27,746224.0,62.3171,62.5926,62.2482,62.2581,746224.0
2024-05-23 14:25:00,63.27,63.62,63.27,63.4,533643.0,62.2581,62.6025,62.2581,62.386,533643.0
2024-05-23 14:30:00,63.39,63.43,63.12,63.26,892277.0,62.3762,62.4155,62.1105,62.2482,892277.0
2024-05-23 14:35:00,63.28,63.55,63.18,63.53,709569.0,62.2679,62.5336,62.1695,62.5139,709569.0
2024-05-23 14:40:00,63.53,63.59,63.2,63.22,598013.0,62.5139,62.573,62.1892,62.2089,598013.0
2024-05-23 14:45:00,63.22,63.33,63.02,63.12,743608.0,62.2089,62.3171,62.0121,62.1105,743608.0
2024-05-23 14:50:00,63.12,63.16,62.89,62.93,989964.0,62.1105,62.1498,61.8842,61.9235,989964.0
2024-05-23 14:55:00,62.94,63.01,62.87,62.93,510707.0,61.9334,62.0022,61.8645,61.9235,510707.0
2024-05-23 15:00:00,62.92,63.2,62.89,62.98,864659.0,61.9137,62.1892,61.8842,61.9727,864659.0
2024-05-23 15:05:00,62.99,63.11,62.8,63.05,694870.0,61.9826,62.1006,61.7956,62.0416,694870.0
2024-05-23 15:10:00,63.05,63.09,62.83,63.04,491472.0,62.0416,62.081,61.8251,62.0318,491472.0
2024-05-23 15:15:00,63.05,63.19,62.87,63.11,663748.0,62.0416,62.1794,61.8645,62.1006,663748.0
2024-05-23 15:20:00,63.11,63.24,62.96,63.09,485220.0,62.1006,62.2286,61.953,62.081,485220.0
2024-05-23 15:25:00,63.1,63.2,63.02,63.1,303621.0,62.0908,62.1892,62.0121,62.0908,303621.0
2024-05-23 15:30:00,63.1,63.39,63.1,63.37,954711.0,62.0908,62.3762,62.0908,62.3565,954711.0
2024-05-23 15:35:00,63.38,63.5,63.34,63.46,694744.0,62.3663,62.4844,62.327,62.445,694744.0
2024-05-23 15:40:00,63.47,63.58,63.34,63.52,753163.0,62.4549,62.5631,62.327,62.5041,753163.0
2024-05-23 15:45:00,63.51,63.56,63.37,63.51,585580.0,62.4942,62.5434,62.3565,62.4942,585580.0
2024-05-23 15:50:00,63.52,63.78,63.4,63.66,1332971.0,62.5041,62.7599,62.386,62.6418,1332971.0
2024-05-23 15:55:00,63.65,63.67,63.36,63.57,1110938.0,62.632,62.6517,62.3466,62.5533,1110938.0
2024-05-24 09:30:00,64.25,64.38,63.95,64.36,1427064.0,63.2224,63.3503,62.9272,63.3306,1427064.0
2024-05-24 09:35:00,64.36,64.4,64.02,64.07,872183.0,63.3306,63.37,62.9961,63.0453,872183.0
2024-05-24 09:40:00,64.07,64.36,64.02,64.33,763029.0,63.0453,63.3306,62.9961,63.3011,763029.0
2024-05-24 09:45:00,64.33,64.5,64.11,64.23,941842.0,63.3011,63.4684,63.0846,63.2027,941842.0
2024-05-24 09:50:00,64.23,64.23,63.94,63.97,682246.0,63.2027,63.2027,62.9174,62.9469,682246.0
2024-05-24 09:55:00,63.97,64.16,63.96,64.13,466430.0,62.9469,63.1338,62.937,63.1043,466430.0
2024-05-24 10:00:00,64.15,64.61,64.14,64.44,1513565.0,63.124,63.5766,63.1142,63.4094,1513565.0
2024-05-24 10:05:00,64.45,64.62,64.38,64.5,634802.0,63.4192,63.5865,63.3503,63.4684,634802.0
2024-05-24 10:10:00,64.5,64.65,64.48,64.53,738015.0,63.4684,63.616,63.4487,63.4979,738015.0
2024-05-24 10:15:00,64.54,64.8,64.53,64.77,858336.0,63.5078,63.7636,63.4979,63.7341,858336.0
2024-05-24 10:20:00,64.78,64.87,64.63,64.81,628213.0,63.7439,63.8325,63.5963,63.7734,628213.0
2024-05-24 10:25:00,64.81,65.02,64.77,64.96,755486.0,63.7734,63.9801,63.7341,63.9211,755486.0
2024-05-24 10:30:00,64.97,65.04,64.88,65.01,527159.0,63.9309,63.9998,63.8423,63.9703,527159.0
2024-05-24 10:35:00,65.01,65.01,64.86,64.93,495468.0,63.9703,63.9703,63.8227,63.8915,495468.0
2024-05-24 10:40:00,64.93,64.98,64.77,64.82,439727.0,63.8915,63.9407,63.7341,63.7833,439727.0
2024-05-24 10:45:00,64.82,65.06,64.76,65.05,536453.0,63.7833,64.0195,63.7242,64.0096,536453.0
2024-05-24 10:50:00,65.05,65.17,64.96,65.16,550661.0,64.0096,64.1277,63.9211,64.1179,550661.0
2024-05-24 10:55:00,65.16,65.29,65.14,65.26,789914.0,64.1179,64.2458,64.0982,64.2163,789914.0
2024-05-24 11:00:00,65.25,65.53,65.21,65.51,746901.0,64.2064,64.4819,64.1671,64.4623,746901.0
2024-05-24 11:05:00,65.51,65.58,65.45,65.56,556038.0,64.4623,64.5311,64.4032,64.5115,556038.0
2024-05-24 11:10:00,65.56,65.83,65.54,65.8,854481.0,64.5115,64.7771,64.4918,64.7476,854481.0
2024-05-24 11:15:00,65.81,65.82,65.71,65.79,615376.0,64.7575,64.7673,64.6591,64.7378,615376.0
2024-05-24 11:20:00,65.79,65.81,65.72,65.78,472062.0,64.7378,64.7575,64.6689,64.7279,472062.0
2024-05-24 11:25:00,65.77,65.79,65.61,65.64,636062.0,64.7181,64.7378,64.5607,64.5902,636062.0
2024-05-24 11:30:00,65.63,65.79,65.63,65.78,396316.0,64.5803,64.7378,64.5803,64.7279,396316.0
2024-05-24 11:35:00,65.78,65.78,65.48,65.51,1398117.0,64.7279,64.7279,64.4327,64.4623,1398117.0
2024-05-24 11:40:00,65.5,65.73,65.5,65.7,574090.0,64.4524,64.6787,64.4524,64.6492,574090.0
2024-05-24 11:45:00,65.7,65.71,65.51,65.57,353735.0,64.6492,64.6591,64.4623,64.5213,353735.0
2024-05-24 11:50:00,65.58,65.65,65.41,65.65,573415.0,64.5311,64.6,64.3639,64.6,573415.0
2024-05-24 11:55:00,65.65,65.68,65.51,65.59,285984.0,64.6,64.6295,64.4623,64.541,285984.0
2024-05-24 12:00:00,65.6,65.63,65.52,65.59,268519.0,64.5508,64.5803,64.4721,64.541,268519.0
2024-05-24 12:05:00,65.59,65.66,65.54,65.58,291610.0,64.541,64.6099,64.4918,64.5311,291610.0
2024-05-24 12:10:00,65.59,65.7,65.57,65.68,262175.0,64.541,64.6492,64.5213,64.6295,262175.0
2024-05-24 12:15:00,65.67,65.77,65.64,65.73,269069.0,64.6197,64.7181,64.5902,64.6787,269069.0
2024-05-24 12:20:00,65.73,65.74,65.65,65.7,211188.0,64.6787,64.6886,64.6,64.6492,211188.0
2024-05-24 12:25:00,65.7,65.79,65.67,65.69,234579.0,64.6492,64.7378,64.6197,64.6394,234579.0
2024-05-24 12:30:00,65.7,65.74,65.64,65.68,193715.0,64.6492,64.6886,64.5902,64.6295,193715.0
2024-05-24 12:35:00,65.67,65.69,65.54,65.56,415022.0,64.6197,64.6394,64.4918,64.5115,415022.0
2024-05-24 12:40:00,65.56,65.63,65.52,65.59,179911.0,64.5115,64.5803,64.4721,64.541,179911.0
2024-05-24 12:45:00,65.59,65.61,65.52,65.58,224395.0,64.541,64.5607,64.4721,64.5311,224395.0
2024-05-24 12:50:00,65.57,65.72,65.53,65.72,222679.0,64.5213,64.6689,64.4819,64.6689,222679.0
2024-05-24 12:55:00,65.71,65.73,65.46,65.47,511337.0,64.6591,64.6787,64.4131,64.4229,511337.0
2024-05-24 13:00:00,65.48,65.59,65.45,65.46,279852.0,64.4327,64.541,64.4032,64.4131,279852.0
2024-05-24 13:05:00,65.47,65.51,65.37,65.39,458223.0,64.4229,64.4623,64.3245,64.3442,458223.0
2024-05-24 13:10:00,65.39,65.56,65.36,65.56,381914.0,64.3442,64.5115,64.3147,64.5115,381914.0
2024-05-24 13:15:00,65.56,65.57,65.44,65.5,243002.0,64.5115,64.5213,64.3934,64.4524,243002.0
2024-05-24 13:20:00,65.5,65.6,65.46,65.59,180350.0,64.4524,64.5508,64.4131,64.541,180350.0
2024-05-24 13:25:00,65.59,65.68,65.56,65.58,353638.0,64.541,64.6295,64.5115,64.5311,353638.0
2024-05-24 13:30:00,65.59,65.59,65.39,65.45,272696.0,64.541,64.541,64.3442,64.4032,272696.0
2024-05-24 13:35:00,65.46,65.56,65.45,65.55,157117.0,64.4131,64.5115,64.4032,64.5016,157117.0
2024-05-24 13:40:00,65.55,65.55,65.42,65.49,201044.0,64.5016,64.5016,64.3737,64.4426,201044.0
2024-05-24 13:45:00,65.5,65.52,65.44,65.52,212640.0,64.4524,64.4721,64.3934,64.4721,212640.0
2024-05-24 13:50:00,65.52,65.65,65.5,65.63,243647.0,64.4721,64.6,64.4524,64.5803,243647.0
2024-05-24 13:55:00,65.62,65.73,65.62,65.66,287225.0,64.5705,64.6787,64.5705,64.6099,287225.0
2024-05-24 14:00:00,65.67,65.8,65.63,65.78,397602.0,64.6197,64.7476,64.5803,64.7279,397602.0
2024-05-24 14:05:00,65.78,65.86,65.72,65.83,452339.0,64.7279,64.8067,64.6689,64.7771,452339.0
2024-05-24 14:10:00,65.83,65.83,65.68,65.78,418801.0,64.7771,64.7771,64.6295,64.7279,418801.0
2024-05-24 14:15:00,65.78,65.89,65.77,65.86,241963.0,64.7279,64.8362,64.7181,64.8067,241963.0
2024-05-24 14:20:00,65.86,65.87,65.58,65.58,355245.0,64.8067,64.8165,64.5311,64.5311,355245.0
2024-05-24 14:25:00,65.58,65.67,65.57,65.63,150812.0,64.5311,64.6197,64.5213,64.5803,150812.0
2024-05-24 14:30:00,65.63,65.64,65.5,65.52,249211.0,64.5803,64.5902,64.4524,64.4721,249211.0
2024-05-24 14:35:00,65.53,65.61,65.45,65.59,206195.0,64.4819,64.5607,64.4032,64.541,206195.0
2024-05-24 14:40:00,65.59,65.61,65.5,65.51,153806.0,64.541,64.5607,64.4524,64.4623,153806.0
2024-05-24 14:45:00,65.5,65.57,65.49,65.52,145825.0,64.4524,64.5213,64.4426,64.4721,145825.0
2024-05-24 14:50:00,65.52,65.56,65.43,65.44,157566.0,64.4721,64.5115,64.3835,64.3934,157566.0
2024-05-24 14:55:00,65.44,65.49,65.32,65.33,463075.0,64.3934,64.4426,64.2753,64.2851,463075.0
2024-05-24 15:00:00,65.33,65.33,64.97,65.13,829395.0,64.2851,64.2851,63.9309,64.0883,829395.0
2024-05-24 15:05:00,65.14,65.27,65.11,65.21,299105.0,64.0982,64.2261,64.0687,64.1671,299105.0
2024-05-24 15:10:00,65.19,65.31,65.18,65.22,199074.0,64.1474,64.2655,64.1375,64.1769,199074.0
2024-05-24 15:15:00,65.21,65.33,65.16,65.32,251531.0,64.1671,64.2851,64.1179,64.2753,251531.0
2024-05-24 15:20:00,65.31,65.33,65.2,65.24,210995.0,64.2655,64.2851,64.1572,64.1966,210995.0
2024-05-24 15:25:00,65.24,65.32,65.21,65.25,201942.0,64.1966,64.2753,64.1671,64.2064,201942.0
2024-05-24 15:30:00,65.25,65.36,65.18,65.32,422548.0,64.2064,64.3147,64.1375,64.2753,422548.0
2024-05-24 15:35:00,65.31,65.46,65.25,65.39,591583.0,64.2655,64.4131,64.2064,64.3442,591583.0
2024-05-24 15:40:00,65.39,65.39,65.23,65.25,328809.0,64.3442,64.3442,64.1867,64.2064,328809.0
2024-05-24 15:45:00,65.24,65.33,65.19,65.2,353532.0,64.1966,64.2851,64.1474,64.1572,353532.0
2024-05-24 15:50:00,65.2,65.34,65.17,65.31,721226.0,64.1572,64.295,64.1277,64.2655,721226.0
2024-05-24 15:55:00,65.31,65.42,65.19,65.37,1165195.0,64.2655,64.3737,64.1474,64.3245,1165195.0
2024-05-28 09:30:00,65.86,66.03,65.68,65.77,1491110.0,64.8067,64.9739,64.6295,64.7181,1491110.0
2024-05-28 09:35:00,65.76,65.83,65.52,65.76,1078809.0,64.7083,64.7771,64.4721,64.7083,1078809.0
2024-05-28 09:40:00,65.75,65.81,65.33,65.35,1036762.0,64.6984,64.7575,64.2851,64.3048,1036762.0
2024-05-28 09:45:00,65.35,65.37,65.0,65.1,1273676.0,64.3048,64.3245,63.9604,64.0588,1273676.0
2024-05-28 09:50:00,65.09,65.27,65.06,65.16,719005.0,64.049,64.2261,64.0195,64.1179,719005.0
2024-05-28 09:55:00,65.14,65.31,65.13,65.27,545497.0,64.0982,64.2655,64.0883,64.2261,545497.0
2024-05-28 10:00:00,65.27,65.53,65.04,65.47,921875.0,64.2261,64.4819,63.9998,64.4229,921875.0
2024-05-28 10:05:00,65.46,65.59,65.42,65.58,793357.0,64.4131,64.541,64.3737,64.5311,793357.0
2024-05-28 10:10:00,65.57,65.65,65.43,65.44,738617.0,64.5213,64.6,64.3835,64.3934,738617.0
2024-05-28 10:15:00,65.44,65.67,65.38,65.59,617168.0,64.3934,64.6197,64.3343,64.541,617168.0
2024-05-28 10:20:00,65.58,65.64,65.35,65.59,384131.0,64.5311,64.5902,64.3048,64.541,384131.0
2024-05-28 10:25:00,65.59,65.65,65.52,65.6,244848.0,64.541,64.6,64.4721,64.5508,244848.0
2024-05-28 10:30:00,65.59,65.73,65.54,65.58,572893.0,64.541,64.6787,64.4918,64.5311,572893.0
2024-05-28 10:35:00,65.58,65.63,65.41,65.48,448807.0,64.5311,64.5803,64.3639,64.4327,448807.0
2024-05-28 10:40:00,65.47,65.78,65.44,65.77,548921.0,64.4229,64.7279,64.3934,64.7181,548921.0
2024-05-28 10:45:00,65.76,65.86,65.72,65.82,550532.0,64.7083,64.8067,64.6689,64.7673,550532.0
2024-05-28 10:50:00,65.83,65.9,65.78,65.82,484097.0,64.7771,64.846,64.7279,64.7673,484097.0
2024-05-28 10:55:00,65.81,65.95,65.78,65.89,307808.0,64.7575,64.8952,64.7279,64.8362,307808.0
2024-05-28 11:00:00,65.9,65.91,65.67,65.69,615521.0,64.846,64.8559,64.6197,64.6394,615521.0
2024-05-28 11:05:00,65.69,65.78,65.63,65.7,318074.0,64.6394,64.7279,64.5803,64.6492,318074.0
2024-05-28 11:10:00,65.7,65.84,65.67,65.78,284157.0,64.6492,64.787,64.6197,64.7279,284157.0
2024-05-28 11:15:00,65.78,65.83,65.68,65.81,300735.0,64.7279,64.7771,64.6295,64.7575,300735.0
2024-05-28 11:20:00,65.82,65.91,65.8,65.9,385176.0,64.7673,64.8559,64.7476,64.846,385176.0
2024-05-28 11:25:00,65.91,65.92,65.86,65.91,195802.0,64.8559,64.8657,64.8067,64.8559,195802.0
2024-05-28 11:30:00,65.92,66.02,65.82,65.86,623392.0,64.8657,64.9641,64.7673,64.8067,623392.0
2024-05-28 11:35:00,65.87,65.92,65.79,65.87,316400.0,64.8165,64.8657,64.7378,64.8165,316400.0
2024-05-28 11:40:00,65.87,65.95,65.85,65.89,218991.0,64.8165,64.8952,64.7968,64.8362,218991.0
2024-05-28 11:45:00,65.89,65.95,65.86,65.9,121116.0,64.8362,64.8952,64.8067,64.846,121116.0
2024-05-28 11:50:00,65.89,65.93,65.85,65.86,189799.0,64.8362,64.8755,64.7968,64.8067,189799.0
2024-05-28 11:55:00,65.86,65.91,65.84,65.87,179115.0,64.8067,64.8559,64.787,64.8165,179115.0
2024-05-28 12:00:00,65.87,65.95,65.84,65.84,265972.0,64.8165,64.8952,64.787,64.787,265972.0
2024-05-28 12:05:00,65.84,65.86,65.75,65.81,451275.0,64.787,64.8067,64.6984,64.7575,451275.0
2024-05-28 12:10:00,65.82,66.0,65.81,66.0,555781.0,64.7673,64.9444,64.7575,64.9444,555781.0
2024-05-28 12:15:00,65.99,66.0,65.77,65.79,403927.0,64.9346,64.9444,64.7181,64.7378,403927.0
2024-05-28 12:20:00,65.78,65.87,65.74,65.86,352806.0,64.7279,64.8165,64.6886,64.8067,352806.0
2024-05-28 12:25:00,65.86,65.86,65.74,65.81,408112.0,64.8067,64.8067,64.6886,64.7575,408112.0
2024-05-28 12:30:00,65.81,65.85,65.74,65.84,377337.0,64.7575,64.7968,64.6886,64.787,377337.0
2024-05-28 12:35:00,65.84,65.98,65.82,65.96,623175.0,64.787,64.9247,64.7673,64.9051,623175.0
2024-05-28 12:40:00,65.96,66.02,65.93,66.0,321140.0,64.9051,64.9641,64.8755,64.9444,321140.0
2024-05-28 12:45:00,66.01,66.08,65.92,65.98,403728.0,64.9543,65.0231,64.8657,64.9247,403728.0
2024-05-28 12:50:00,65.98,66.08,65.94,66.03,386170.0,64.9247,65.0231,64.8854,64.9739,386170.0
2024-05-28 12:55:00,66.01,66.01,65.83,65.86,278300.0,64.9543,64.9543,64.7771,64.8067,278300.0
2024-05-28 13:00:00,65.86,65.97,65.66,65.7,827352.0,64.8067,64.9149,64.6099,64.6492,827352.0
2024-05-28 13:05:00,65.69,65.88,65.65,65.88,537835.0,64.6394,64.8263,64.6,64.8263,537835.0
2024-05-28 13:10:00,65.87,65.93,65.85,65.91,249530.0,64.8165,64.8755,64.7968,64.8559,249530.0
2024-05-28 13:15:00,65.91,65.97,65.8,65.94,297167.0,64.8559,64.9149,64.7476,64.8854,297167.0
2024-05-28 13:20:00,65.94,65.97,65.81,65.88,166453.0,64.8854,64.9149,64.7575,64.8263,166453.0
2024-05-28 13:25:00,65.86,65.92,65.83,65.89,124337.0,64.8067,64.8657,64.7771,64.8362,124337.0
2024-05-28 13:30:00,65.89,66.02,65.8,66.02,370472.0,64.8362,64.9641,64.7476,64.9641,370472.0
2024-05-28 13:35:00,66.02,66.09,66.0,66.06,217541.0,64.9641,65.033,64.9444,65.0035,217541.0
2024-05-28 13:40:00,66.06,66.09,65.96,66.0,210491.0,65.0035,65.033,64.9051,64.9444,210491.0
2024-05-28 13:45:00,66.01,66.02,65.8,65.8,502084.0,64.9543,64.9641,64.7476,64.7476,502084.0
2024-05-28 13:50:00,65.81,65.84,65.54,65.64,576479.0,64.7575,64.787,64.4918,64.5902,576479.0
2024-05-28 13:55:00,65.64,65.72,65.57,65.66,206964.0,64.5902,64.6689,64.5213,64.6099,206964.0
2024-05-28 14:00:00,65.65,65.8,65.56,65.79,403183.0,64.6,64.7476,64.5115,64.7378,403183.0
2024-05-28 14:05:00,65.8,65.87,65.73,65.83,250589.0,64.7476,64.8165,64.6787,64.7771,250589.0
2024-05-28 14:10:00,65.83,65.92,65.78,65.8,177750.0,64.7771,64.8657,64.7279,64.7476,177750.0
2024-05-28 14:15:00,65.8,65.82,65.58,65.66,240835.0,64.7476,64.7673,64.5311,64.6099,240835.0
2024-05-28 14:20:00,65.66,65.69,65.48,65.52,244730.0,64.6099,64.6394,64.4327,64.4721,244730.0
2024-05-28 14:25:00,65.52,65.59,65.39,65.4,516628.0,64.4721,64.541,64.3442,64.354,516628.0
2024-05-28 14:30:00,65.39,65.41,65.08,65.1,590803.0,64.3442,64.3639,64.0391,64.0588,590803.0
2024-05-28 14:35:00,65.09,65.09,64.8,64.92,916432.0,64.049,64.049,63.7636,63.8817,916432.0
2024-05-28 14:40:00,64.92,65.08,64.9,64.96,609673.0,63.8817,64.0391,63.862,63.9211,609673.0
2024-05-28 14:45:00,64.97,65.04,64.84,64.98,408759.0,63.9309,63.9998,63.803,63.9407,408759.0
2024-05-28 14:50:00,64.98,65.04,64.85,65.03,320871.0,63.9407,63.9998,63.8128,63.9899,320871.0
2024-05-28 14:55:00,65.03,65.34,65.03,65.32,661875.0,63.9899,64.295,63.9899,64.2753,661875.0
2024-05-28 15:00:00,65.31,65.43,65.25,65.28,458473.0,64.2655,64.3835,64.2064,64.2359,458473.0
2024-05-28 15:05:00,65.28,65.48,65.26,65.47,327503.0,64.2359,64.4327,64.2163,64.4229,327503.0
2024-05-28 15:10:00,65.47,65.48,65.27,65.36,289960.0,64.4229,64.4327,64.2261,64.3147,289960.0
2024-05-28 15:15:00,65.36,65.46,65.26,65.44,344201.0,64.3147,64.4131,64.2163,64.3934,344201.0
2024-05-28 15:20:00,65.44,65.53,65.35,65.52,332130.0,64.3934,64.4819,64.3048,64.4721,332130.0
2024-05-28 15:25:00,65.53,65.69,65.39,65.42,448950.0,64.4819,64.6394,64.3442,64.3737,448950.0
2024-05-28 15:30:00,65.42,65.7,65.4,65.66,477257.0,64.3737,64.6492,64.354,64.6099,477257.0
2024-05-28 15:35:00,65.66,65.72,65.53,65.57,440071.0,64.6099,64.6689,64.4819,64.5213,440071.0
2024-05-28 15:40:00,65.56,65.61,65.42,65.44,266249.0,64.5115,64.5607,64.3737,64.3934,266249.0
2024-05-28 15:45:00,65.44,65.55,65.36,65.39,360383.0,64.3934,64.5016,64.3147,64.3442,360383.0
2024-05-28 15:50:00,65.39,65.69,65.39,65.67,915157.0,64.3442,64.6394,64.3442,64.6197,915157.0
2024-05-28 15:55:00,65.68,66.1,65.68,66.09,1659262.0,64.6295,65.0428,64.6295,65.033,1659262.0
2024-05-29 09:30:00,64.24,64.66,64.2,64.54,1892793.0,63.2126,63.6258,63.1732,63.5078,1892793.0
2024-05-29 09:35:00,64.55,64.78,64.41,64.63,1306879.0,63.5176,63.7439,63.3798,63.5963,1306879.0
2024-05-29 09:40:00,64.64,64.65,64.38,64.47,950674.0,63.6062,63.616,63.3503,63.4389,950674.0
2024-05-29 09:45:00,64.48,64.72,64.41,64.68,926163.0,63.4487,63.6849,63.3798,63.6455,926163.0
2024-05-29 09:50:00,64.69,65.11,64.68,65.05,1279986.0,63.6554,64.0687,63.6455,64.0096,1279986.0
2024-05-29 09:55:00,65.05,65.12,64.89,64.92,812444.0,64.0096,64.0785,63.8522,63.8817,812444.0
2024-05-29 10:00:00,64.92,65.03,64.8,64.89,801872.0,63.8817,63.9899,63.7636,63.8522,801872.0
2024-05-29 10:05:00,64.89,64.99,64.72,64.78,697247.0,63.8522,63.9506,63.6849,63.7439,697247.0
2024-05-29 10:10:00,64.78,65.06,64.77,65.0,728654.0,63.7439,64.0195,63.7341,63.9604,728654.0
2024-05-29 10:15:00,65.0,65.08,64.98,65.01,353863.0,63.9604,64.0391,63.9407,63.9703,353863.0
2024-05-29 10:20:00,65.01,65.22,64.76,65.19,760716.0,63.9703,64.1769,63.7242,64.1474,760716.0
2024-05-29 10:25:00,65.2,65.31,65.09,65.16,612872.0,64.1572,64.2655,64.049,64.1179,612872.0
2024-05-29 10:30:00,65.16,65.39,65.15,65.32,485182.0,64.1179,64.3442,64.108,64.2753,485182.0
2024-05-29 10:35:00,65.33,65.42,65.25,65.34,691473.0,64.2851,64.3737,64.2064,64.295,691473.0
2024-05-29 10:40:00,65.34,65.37,65.21,65.27,394532.0,64.295,64.3245,64.1671,64.2261,394532.0
2024-05-29 10:45:00,65.27,65.35,65.18,65.31,332550.0,64.2261,64.3048,64.1375,64.2655,332550.0
2024-05-29 10:50:00,65.33,65.44,65.2,65.27,597157.0,64.2851,64.3934,64.1572,64.2261,597157.0
2024-05-29 10:55:00,65.27,65.34,65.12,65.33,429905.0,64.2261,64.295,64.0785,64.2851,429905.0
2024-05-29 11:00:00,65.31,65.39,65.2,65.25,363853.0,64.2655,64.3442,64.1572,64.2064,363853.0
2024-05-29 11:05:00,65.25,65.26,64.96,64.97,541488.0,64.2064,64.2163,63.9211,63.9309,541488.0
2024-05-29 11:10:00,64.97,65.09,64.89,64.96,438954.0,63.9309,64.049,63.8522,63.9211,438954.0
2024-05-29 11:15:00,64.97,65.02,64.85,64.97,345336.0,63.9309,63.9801,63.8128,63.9309,345336.0
2024-05-29 11:20:00,64.97,65.16,64.95,65.15,396931.0,63.9309,64.1179,63.9112,64.108,396931.0
2024-05-29 11:25:00,65.15,65.22,65.11,65.12,334313.0,64.108,64.1769,64.0687,64.0785,334313.0
2024-05-29 11:30:00,65.12,65.12,64.9,64.94,380088.0,64.0785,64.0785,63.862,63.9014,380088.0
2024-05-29 11:35:00,64.93,65.16,64.91,65.09,249191.0,63.8915,64.1179,63.8719,64.049,249191.0
2024-05-29 11:40:00,65.08,65.1,64.95,65.02,164903.0,64.0391,64.0588,63.9112,63.9801,164903.0
2024-05-29 11:45:00,65.0,65.03,64.88,64.94,237499.0,63.9604,63.9899,63.8423,63.9014,237499.0
2024-05-29 11:50:00,64.95,65.12,64.94,65.11,305964.0,63.9112,64.0785,63.9014,64.0687,305964.0
2024-05-29 11:55:00,65.12,65.19,65.04,65.14,330583.0,64.0785,64.1474,63.9998,64.0982,330583.0
2024-05-29 12:00:00,65.13,65.14,65.0,65.06,285085.0,64.0883,64.0982,63.9604,64.0195,285085.0
2024-05-29 12:05:00,65.06,65.1,65.01,65.04,120735.0,64.0195,64.0588,63.9703,63.9998,120735.0
2024-05-29 12:10:00,65.03,65.04,64.83,64.85,366532.0,63.9899,63.9998,63.7931,63.8128,366532.0
2024-05-29 12:15:00,64.85,65.07,64.83,65.06,384586.0,63.8128,64.0293,63.7931,64.0195,384586.0
2024-05-29 12:20:00,65.04,65.13,65.02,65.1,235432.0,63.9998,64.0883,63.9801,64.0588,235432.0
2024-05-29 12:25:00,65.1,65.21,65.06,65.17,265275.0,64.0588,64.1671,64.0195,64.1277,265275.0
2024-05-29 12:30:00,65.17,65.24,65.1,65.21,242686.0,64.1277,64.1966,64.0588,64.1671,242686.0
2024-05-29 12:35:00,65.2,65.35,65.16,65.31,336106.0,64.1572,64.3048,64.1179,64.2655,336106.0
2024-05-29 12:40:00,65.31,65.33,65.18,65.21,236770.0,64.2655,64.2851,64.1375,64.1671,236770.0
2024-05-29 12:45:00,65.21,65.32,65.19,65.27,122145.0,64.1671,64.2753,64.1474,64.2261,122145.0
2024-05-29 12:50:00,65.26,65.41,65.26,65.34,245546.0,64.2163,64.3639,64.2163,64.295,245546.0
2024-05-29 12:55:00,65.35,65.42,65.32,65.35,197200.0,64.3048,64.3737,64.2753,64.3048,197200.0
2024-05-29 13:00:00,65.35,65.37,65.07,65.16,560928.0,64.3048,64.3245,64.0293,64.1179,560928.0
2024-05-29 13:05:00,65.15,65.26,64.99,65.18,470692.0,64.108,64.2163,63.9506,64.1375,470692.0
2024-05-29 13:10:00,65.18,65.24,65.0,65.0,272681.0,64.1375,64.1966,63.9604,63.9604,272681.0
2024-05-29 13:15:00,65.0,65.1,64.97,65.0,152408.0,63.9604,64.0588,63.9309,63.9604,152408.0
2024-05-29 13:20:00,65.0,65.08,64.95,65.0,258924.0,63.9604,64.0391,63.9112,63.9604,258924.0
2024-05-29 13:25:00,64.99,65.16,64.96,65.15,232543.0,63.9506,64.1179,63.9211,64.108,232543.0
2024-05-29 13:30:00,65.14,65.18,64.96,64.97,306714.0,64.0982,64.1375,63.9211,63.9309,306714.0
2024-05-29 13:35:00,64.97,64.99,64.77,64.9,548723.0,63.9309,63.9506,63.7341,63.862,548723.0
2024-05-29 13:40:00,64.91,64.97,64.8,64.89,217036.0,63.8719,63.9309,63.7636,63.8522,217036.0
2024-05-29 13:45:00,64.89,64.98,64.86,64.97,206379.0,63.8522,63.9407,63.8227,63.9309,206379.0
2024-05-29 13:50:00,64.96,65.26,64.95,65.24,599855.0,63.9211,64.2163,63.9112,64.1966,599855.0
2024-05-29 13:55:00,65.25,65.28,65.15,65.21,243291.0,64.2064,64.2359,64.108,64.1671,243291.0
2024-05-29 14:00:00,65.21,65.26,65.14,65.22,264793.0,64.1671,64.2163,64.0982,64.1769,264793.0
2024-05-29 14:05:00,65.21,65.28,65.11,65.24,282659.0,64.1671,64.2359,64.0687,64.1966,282659.0
2024-05-29 14:10:00,65.24,65.28,65.16,65.23,136479.0,64.1966,64.2359,64.1179,64.1867,136479.0
2024-05-29 14:15:00,65.23,65.23,65.12,65.16,120204.0,64.1867,64.1867,64.0785,64.1179,120204.0
2024-05-29 14:20:00,65.16,65.2,65.07,65.14,149398.0,64.1179,64.1572,64.0293,64.0982,149398.0
2024-05-29 14:25:00,65.15,65.17,65.01,65.01,196738.0,64.108,64.1277,63.9703,63.9703,196738.0
2024-05-29 14:30:00,65.0,65.04,64.87,64.94,241436.0,63.9604,63.9998,63.8325,63.9014,241436.0
2024-05-29 14:35:00,64.95,65.01,64.83,64.87,234897.0,63.9112,63.9703,63.7931,63.8325,234897.0
2024-05-29 14:40:00,64.88,65.09,64.84,65.0,244210.0,63.8423,64.049,63.803,63.9604,244210.0
2024-05-29 14:45:00,64.99,64.99,64.75,64.84,412782.0,63.9506,63.9506,63.7144,63.803,412782.0
2024-05-29 14:50:00,64.85,64.94,64.81,64.91,185964.0,63.8128,63.9014,63.7734,63.8719,185964.0
2024-05-29 14:55:00,64.91,64.99,64.78,64.87,321941.0,63.8719,63.9506,63.7439,63.8325,321941.0
2024-05-29 15:00:00,64.87,64.97,64.87,64.91,200423.0,63.8325,63.9309,63.8325,63.8719,200423.0
2024-05-29 15:05:00,64.92,64.97,64.79,64.86,301896.0,63.8817,63.9309,63.7538,63.8227,301896.0
2024-05-29 15:10:00,64.86,64.97,64.77,64.96,225854.0,63.8227,63.9309,63.7341,63.9211,225854.0
2024-05-29 15:15:00,64.95,65.01,64.9,64.97,265276.0,63.9112,63.9703,63.862,63.9309,265276.0
2024-05-29 15:20:00,64.96,65.16,64.95,65.16,449581.0,63.9211,64.1179,63.9112,64.1179,449581.0
2024-05-29 15:25:00,65.17,65.25,65.06,65.1,597295.0,64.1277,64.2064,64.0195,64.0588,597295.0
2024-05-29 15:30:00,65.1,65.11,64.97,65.03,318089.0,64.0588,64.0687,63.9309,63.9899,318089.0
2024-05-29 15:35:00,65.03,65.18,65.01,65.13,285213.0,63.9899,64.1375,63.9703,64.0883,285213.0
2024-05-29 15:40:00,65.12,65.16,64.94,64.96,337315.0,64.0785,64.1179,63.9014,63.9211,337315.0
2024-05-29 15:45:00,64.98,65.02,64.85,64.87,284801.0,63.9407,63.9801,63.8128,63.8325,284801.0
2024-05-29 15:50:00,64.86,64.92,64.45,64.51,1074248.0,63.8227,63.8817,63.4192,63.4782,1074248.0
2024-05-29 15:55:00,64.52,64.7,64.43,64.7,1475829.0,63.4881,63.6652,63.3995,63.6652,1475829.0
2024-05-30 09:30:00,64.25,64.3,63.76,63.77,1705482.0,63.2224,63.2716,62.7402,62.7501,1705482.0
2024-05-30 09:35:00,63.78,64.04,63.55,63.94,1531288.0,62.7599,63.0158,62.5336,62.9174,1531288.0
2024-05-30 09:40:00,63.94,64.08,63.85,63.95,866064.0,62.9174,63.0551,62.8288,62.9272,866064.0
2024-05-30 09:45:00,63.95,64.14,63.92,64.05,961578.0,62.9272,63.1142,62.8977,63.0256,961578.0
2024-05-30 09:50:00,64.03,64.07,63.92,63.97,461175.0,63.0059,63.0453,62.8977,62.9469,461175.0
2024-05-30 09:55:00,63.97,64.04,63.74,63.99,465765.0,62.9469,63.0158,62.7206,62.9666,465765.0
2024-05-30 10:00:00,64.0,64.06,63.76,63.97,711930.0,62.9764,63.0354,62.7402,62.9469,711930.0
2024-05-30 10:05:00,63.98,64.12,63.89,63.94,590150.0,62.9567,63.0945,62.8682,62.9174,590150.0
2024-05-30 10:10:00,63.94,63.95,63.41,63.66,1256280.0,62.9174,62.9272,62.3958,62.6418,1256280.0
2024-05-30 10:15:00,63.65,63.82,63.56,63.73,617467.0,62.632,62.7993,62.5434,62.7107,617467.0
2024-05-30 10:20:00,63.73,63.93,63.65,63.84,425226.0,62.7107,62.9075,62.632,62.819,425226.0
2024-05-30 10:25:00,63.84,63.9,63.67,63.77,350702.0,62.819,62.878,62.6517,62.7501,350702.0
2024-05-30 10:30:00,63.77,63.82,63.43,63.46,544446.0,62.7501,62.7993,62.4155,62.445,544446.0
2024-05-30 10:35:00,63.45,63.56,63.22,63.24,868563.0,62.4352,62.5434,62.2089,62.2286,868563.0
2024-05-30 10:40:00,63.25,63.3,63.01,63.19,874759.0,62.2384,62.2876,62.0022,62.1794,874759.0
2024-05-30 10:45:00,63.19,63.32,63.15,63.24,503003.0,62.1794,62.3073,62.14,62.2286,503003.0
2024-05-30 10:50:00,63.24,63.39,63.14,63.25,362155.0,62.2286,62.3762,62.1302,62.2384,362155.0
2024-05-30 10:55:00,63.25,63.32,63.15,63.16,337052.0,62.2384,62.3073,62.14,62.1498,337052.0
2024-05-30 11:00:00,63.15,63.18,62.87,62.89,632781.0,62.14,62.1695,61.8645,61.8842,632781.0
2024-05-30 11:05:00,62.89,63.09,62.79,63.07,721592.0,61.8842,62.081,61.7858,62.0613,721592.0
2024-05-30 11:10:00,63.07,63.08,62.94,62.96,306260.0,62.0613,62.0711,61.9334,61.953,306260.0
2024-05-30 11:15:00,62.96,63.21,62.92,63.18,377002.0,61.953,62.199,61.9137,62.1695,377002.0
2024-05-30 11:20:00,63.19,63.19,63.06,63.15,295885.0,62.1794,62.1794,62.0514,62.14,295885.0
2024-05-30 11:25:00,63.15,63.34,63.13,63.32,443535.0,62.14,62.327,62.1203,62.3073,443535.0
2024-05-30 11:30:00,63.31,63.46,63.27,63.46,527990.0,62.2974,62.445,62.2581,62.445,527990.0
2024-05-30 11:35:00,63.47,63.5,63.33,63.41,334239.0,62.4549,62.4844,62.3171,62.3958,334239.0
2024-05-30 11:40:00,63.4,63.56,63.39,63.41,376450.0,62.386,62.5434,62.3762,62.3958,376450.0
2024-05-30 11:45:00,63.41,63.48,63.38,63.43,237402.0,62.3958,62.4647,62.3663,62.4155,237402.0
2024-05-30 11:50:00,63.42,63.48,63.3,63.37,207461.0,62.4057,62.4647,62.2876,62.3565,207461.0
2024-05-30 11:55:00,63.37,63.39,63.24,63.25,406105.0,62.3565,62.3762,62.2286,62.2384,406105.0
2024-05-30 12:00:00,63.25,63.52,63.24,63.49,358558.0,62.2384,62.5041,62.2286,62.4746,358558.0
2024-05-30 12:05:00,63.5,63.57,63.35,63.4,490600.0,62.4844,62.5533,62.3368,62.386,490600.0
2024-05-30 12:10:00,63.4,63.47,63.38,63.47,191779.0,62.386,62.4549,62.3663,62.4549,191779.0
2024-05-30 12:15:00,63.46,63.58,63.46,63.54,194565.0,62.445,62.5631,62.445,62.5238,194565.0
2024-05-30 12:20:00,63.54,63.63,63.46,63.53,335244.0,62.5238,62.6123,62.445,62.5139,335244.0
2024-05-30 12:25:00,63.53,63.55,63.4,63.43,206318.0,62.5139,62.5336,62.386,62.4155,206318.0
2024-05-30 12:30:00,63.43,63.59,63.39,63.59,166696.0,62.4155,62.573,62.3762,62.573,166696.0
2024-05-30 12:35:00,63.58,63.62,63.51,63.52,225044.0,62.5631,62.6025,62.4942,62.5041,225044.0
2024-05-30 12:40:00,63.51,63.52,63.45,63.47,184839.0,62.4942,62.5041,62.4352,62.4549,184839.0
2024-05-30 12:45:00,63.46,63.57,63.41,63.44,210894.0,62.445,62.5533,62.3958,62.4254,210894.0
2024-05-30 12:50:00,63.43,63.6,63.38,63.52,255480.0,62.4155,62.5828,62.3663,62.5041,255480.0
2024-05-30 12:55:00,63.52,63.53,63.44,63.53,139037.0,62.5041,62.5139,62.4254,62.5139,139037.0
2024-05-30 13:00:00,63.54,63.7,63.44,63.5,391646.0,62.5238,62.6812,62.4254,62.4844,391646.0
2024-05-30 13:05:00,63.49,63.67,63.48,63.62,395317.0,62.4746,62.6517,62.4647,62.6025,395317.0
2024-05-30 13:10:00,63.62,63.83,63.61,63.76,478446.0,62.6025,62.8091,62.5926,62.7402,478446.0
2024-05-30 13:15:00,63.76,63.78,63.6,63.61,341336.0,62.7402,62.7599,62.5828,62.5926,341336.0
2024-05-30 13:20:00,63.62,63.73,63.6,63.72,188006.0,62.6025,62.7107,62.5828,62.7009,188006.0
2024-05-30 13:25:00,63.72,63.75,63.65,63.75,194347.0,62.7009,62.7304,62.632,62.7304,194347.0
2024-05-30 13:30:00,63.75,63.82,63.7,63.72,227493.0,62.7304,62.7993,62.6812,62.7009,227493.0
2024-05-30 13:35:00,63.72,63.76,63.65,63.72,162600.0,62.7009,62.7402,62.632,62.7009,162600.0
2024-05-30 13:40:00,63.72,63.86,63.71,63.78,331412.0,62.7009,62.8386,62.691,62.7599,331412.0
2024-05-30 13:45:00,63.78,63.81,63.6,63.63,252325.0,62.7599,62.7894,62.5828,62.6123,252325.0
2024-05-30 13:50:00,63.63,63.65,63.51,63.58,299810.0,62.6123,62.632,62.4942,62.5631,299810.0
2024-05-30 13:55:00,63.58,63.62,63.52,63.6,204360.0,62.5631,62.6025,62.5041,62.5828,204360.0
2024-05-30 14:00:00,63.59,63.63,63.44,63.45,209818.0,62.573,62.6123,62.4254,62.4352,209818.0
2024-05-30 14:05:00,63.45,63.53,63.41,63.5,162677.0,62.4352,62.5139,62.3958,62.4844,162677.0
2024-05-30 14:10:00,63.49,63.49,63.37,63.37,203813.0,62.4746,62.4746,62.3565,62.3565,203813.0
2024-05-30 14:15:00,63.39,63.44,63.08,63.39,596768.0,62.3762,62.4254,62.0711,62.3762,596768.0
2024-05-30 14:20:00,63.4,63.46,63.23,63.31,266977.0,62.386,62.445,62.2187,62.2974,266977.0
2024-05-30 14:25:00,63.32,63.33,63.17,63.31,205935.0,62.3073,62.3171,62.1597,62.2974,205935.0
2024-05-30 14:30:00,63.31,63.46,63.29,63.35,274838.0,62.2974,62.445,62.2778,62.3368,274838.0
2024-05-30 14:35:00,63.35,63.35,63.21,63.25,205128.0,62.3368,62.3368,62.199,62.2384,205128.0
2024-05-30 14:40:00,63.24,63.32,63.2,63.25,183645.0,62.2286,62.3073,62.1892,62.2384,183645.0
2024-05-30 14:45:00,63.25,63.31,63.14,63.18,266958.0,62.2384,62.2974,62.1302,62.1695,266958.0
2024-05-30 14:50:00,63.19,63.32,63.16,63.2,190335.0,62.1794,62.3073,62.1498,62.1892,190335.0
2024-05-30 14:55:00,63.2,63.28,63.14,63.27,256607.0,62.1892,62.2679,62.1302,62.2581,256607.0
2024-05-30 15:00:00,63.27,63.32,63.09,63.14,330801.0,62.2581,62.3073,62.081,62.1302,330801.0
2024-05-30 15:05:00,63.13,63.27,63.13,63.19,244556.0,62.1203,62.2581,62.1203,62.1794,244556.0
2024-05-30 15:10:00,63.19,63.24,63.15,63.2,207317.0,62.1794,62.2286,62.14,62.1892,207317.0
2024-05-30 15:15:00,63.19,63.28,63.11,63.13,350576.0,62.1794,62.2679,62.1006,62.1203,350576.0
2024-05-30 15:20:00,63.13,63.14,62.67,62.71,1459424.0,62.1203,62.1302,61.6677,61.707,1459424.0
2024-05-30 15:25:00,62.71,62.93,62.66,62.9,739412.0,61.707,61.9235,61.6578,61.894,739412.0
2024-05-30 15:30:00,62.9,63.0,62.63,62.67,542004.0,61.894,61.9924,61.6283,61.6677,542004.0
2024-05-30 15:35:00,62.66,62.66,62.47,62.59,733100.0,61.6578,61.6578,61.4709,61.589,733100.0
2024-05-30 15:40:00,62.6,62.66,62.44,62.58,687653.0,61.5988,61.6578,61.4414,61.5791,687653.0
2024-05-30 15:45:00,62.56,62.56,61.99,62.1,1323966.0,61.5594,61.5594,60.9986,61.1068,1323966.0
2024-05-30 15:50:00,62.1,62.72,62.0,62.67,1315528.0,61.1068,61.7169,61.0084,61.6677,1315528.0
2024-05-30 15:55:00,62.68,62.91,62.48,62.56,1657782.0,61.6775,61.9038,61.4807,61.5594,1657782.0
2024-05-31 09:30:00,62.6,62.73,62.32,62.35,1922332.0,61.5988,61.7267,61.3233,61.3528,1922332.0
2024-05-31 09:35:00,62.35,62.75,62.35,62.72,932003.0,61.3528,61.7464,61.3528,61.7169,932003.0
2024-05-31 09:40:00,62.73,62.89,62.67,62.76,981156.0,61.7267,61.8842,61.6677,61.7562,981156.0
2024-05-31 09:45:00,62.75,62.78,62.18,62.43,1013203.0,61.7464,61.7759,61.1855,61.4315,1013203.0
2024-05-31 09:50:00,62.44,62.47,61.99,62.0,921889.0,61.4414,61.4709,60.9986,61.0084,921889.0
2024-05-31 09:55:00,62.02,62.14,61.86,62.01,936393.0,61.0281,61.1462,60.8706,61.0182,936393.0
2024-05-31 10:00:00,62.0,62.01,61.6,61.89,1083188.0,61.0084,61.0182,60.6148,60.9002,1083188.0
2024-05-31 10:05:00,61.88,62.05,61.79,61.96,548175.0,60.8903,61.0576,60.8018,60.969,548175.0
2024-05-31 10:10:00,61.97,61.98,61.39,61.45,1128737.0,60.9789,60.9887,60.4081,60.4672,1128737.0
2024-05-31 10:15:00,61.44,61.53,61.16,61.21,1396199.0,60.4573,60.5459,60.1818,60.231,1396199.0
2024-05-31 10:20:00,61.2,61.37,60.71,60.75,1724923.0,60.2212,60.3885,59.739,59.7784,1724923.0
2024-05-31 10:25:00,60.75,60.98,60.72,60.76,1193153.0,59.7784,60.0047,59.7489,59.7882,1193153.0
2024-05-31 10:30:00,60.76,60.76,60.29,60.36,1973963.0,59.7882,59.7882,59.3257,59.3946,1973963.0
2024-05-31 10:35:00,60.38,60.5,60.2,60.46,1327678.0,59.4143,59.5324,59.2372,59.493,1327678.0
2024-05-31 10:40:00,60.45,60.49,60.18,60.25,829479.0,59.4832,59.5225,59.2175,59.2864,829479.0
2024-05-31 10:45:00,60.25,60.4,60.1,60.2,883375.0,59.2864,59.434,59.1388,59.2372,883375.0
2024-05-31 10:50:00,60.2,60.34,60.16,60.22,615678.0,59.2372,59.3749,59.1978,59.2569,615678.0
2024-05-31 10:55:00,60.23,60.6,60.17,60.43,946441.0,59.2667,59.6308,59.2077,59.4635,946441.0
2024-05-31 11:00:00,60.43,60.44,60.06,60.13,844417.0,59.4635,59.4733,59.0994,59.1683,844417.0
2024-05-31 11:05:00,60.15,60.21,59.98,60.14,908941.0,59.188,59.247,59.0207,59.1781,908941.0
2024-05-31 11:10:00,60.14,60.26,59.97,60.08,663118.0,59.1781,59.2962,59.0109,59.1191,663118.0
2024-05-31 11:15:00,60.08,60.15,59.9,59.98,548898.0,59.1191,59.188,58.942,59.0207,548898.0
2024-05-31 11:20:00,59.97,60.05,59.85,59.99,543920.0,59.0109,59.0896,58.8928,59.0305,543920.0
2024-05-31 11:25:00,59.99,60.0,59.86,59.93,391821.0,59.0305,59.0404,58.9026,58.9715,391821.0
2024-05-31 11:30:00,59.92,59.93,59.63,59.79,1181607.0,58.9617,58.9715,58.6763,58.8337,1181607.0
2024-05-31 11:35:00,59.78,59.99,59.73,59.73,553620.0,58.8239,59.0305,58.7747,58.7747,553620.0
2024-05-31 11:40:00,59.73,59.87,59.72,59.72,411711.0,58.7747,58.9125,58.7649,58.7649,411711.0
2024-05-31 11:45:00,59.72,59.89,59.7,59.73,439196.0,58.7649,58.9321,58.7452,58.7747,439196.0
2024-05-31 11:50:00,59.73,59.81,59.54,59.55,630453.0,58.7747,58.8534,58.5877,58.5976,630453.0
2024-05-31 11:55:00,59.55,59.64,59.5,59.57,541966.0,58.5976,58.6861,58.5484,58.6173,541966.0
2024-05-31 12:00:00,59.57,59.69,59.44,59.55,757581.0,58.6173,58.7353,58.4893,58.5976,757581.0
2024-05-31 12:05:00,59.56,59.6,59.41,59.45,415234.0,58.6074,58.6468,58.4598,58.4992,415234.0
2024-05-31 12:10:00,59.46,59.47,59.28,59.31,719272.0,58.509,58.5189,58.3319,58.3614,719272.0
2024-05-31 12:15:00,59.3,59.36,59.14,59.19,908980.0,58.3516,58.4106,58.1941,58.2433,908980.0
2024-05-31 12:20:00,59.2,59.24,58.96,59.22,1300891.0,58.2532,58.2925,58.017,58.2729,1300891.0
2024-05-31 12:25:00,59.22,59.24,59.1,59.16,501451.0,58.2729,58.2925,58.1548,58.2138,501451.0
2024-05-31 12:30:00,59.15,59.29,59.14,59.19,451200.0,58.204,58.3417,58.1941,58.2433,451200.0
2024-05-31 12:35:00,59.18,59.36,59.09,59.35,486230.0,58.2335,58.4106,58.1449,58.4008,486230.0
2024-05-31 12:40:00,59.36,59.53,59.29,59.46,897242.0,58.4106,58.5779,58.3417,58.509,897242.0
2024-05-31 12:45:00,59.47,59.52,59.3,59.37,510981.0,58.5189,58.5681,58.3516,58.4205,510981.0
2024-05-31 12:50:00,59.37,59.49,59.24,59.41,493826.0,58.4205,58.5385,58.2925,58.4598,493826.0
2024-05-31 12:55:00,59.41,59.51,59.37,59.49,301733.0,58.4598,58.5582,58.4205,58.5385,301733.0
2024-05-31 13:00:00,59.48,59.73,59.47,59.63,706097.0,58.5287,58.7747,58.5189,58.6763,706097.0
2024-05-31 13:05:00,59.63,59.74,59.57,59.73,475256.0,58.6763,58.7845,58.6173,58.7747,475256.0
2024-05-31 13:10:00,59.73,59.83,59.71,59.8,467765.0,58.7747,58.8731,58.755,58.8436,467765.0
2024-05-31 13:15:00,59.8,59.99,59.79,59.95,881733.0,58.8436,59.0305,58.8337,58.9912,881733.0
2024-05-31 13:20:00,59.96,60.1,59.91,60.1,528124.0,59.001,59.1388,58.9518,59.1388,528124.0
2024-05-31 13:25:00,60.09,60.2,60.08,60.13,538006.0,59.1289,59.2372,59.1191,59.1683,538006.0
2024-05-31 13:30:00,60.14,60.24,60.05,60.09,678936.0,59.1781,59.2765,59.0896,59.1289,678936.0
2024-05-31 13:35:00,60.08,60.1,60.0,60.01,412646.0,59.1191,59.1388,59.0404,59.0502,412646.0
2024-05-31 13:40:00,60.0,60.02,59.88,60.0,470037.0,59.0404,59.0601,58.9223,59.0404,470037.0
2024-05-31 13:45:00,59.99,60.14,59.98,60.09,399748.0,59.0305,59.1781,59.0207,59.1289,399748.0
2024-05-31 13:50:00,60.08,60.16,59.9,59.95,490259.0,59.1191,59.1978,58.942,58.9912,490259.0
2024-05-31 13:55:00,59.96,60.08,59.88,59.97,381839.0,59.001,59.1191,58.9223,59.0109,381839.0
2024-05-31 14:00:00,59.97,59.99,59.81,59.84,625230.0,59.0109,59.0305,58.8534,58.8829,625230.0
2024-05-31 14:05:00,59.84,59.89,59.78,59.8,268627.0,58.8829,58.9321,58.8239,58.8436,268627.0
2024-05-31 14:10:00,59.8,60.01,59.76,59.85,506173.0,58.8436,59.0502,58.8042,58.8928,506173.0
2024-05-31 14:15:00,59.85,59.99,59.84,59.95,287592.0,58.8928,59.0305,58.8829,58.9912,287592.0
2024-05-31 14:20:00,59.94,59.97,59.86,59.91,199291.0,58.9813,59.0109,58.9026,58.9518,199291.0
2024-05-31 14:25:00,59.91,59.94,59.73,59.74,268300.0,58.9518,58.9813,58.7747,58.7845,268300.0
2024-05-31 14:30:00,59.75,59.83,59.66,59.7,425937.0,58.7944,58.8731,58.7058,58.7452,425937.0
2024-05-31 14:35:00,59.7,59.87,59.69,59.85,345446.0,58.7452,58.9125,58.7353,58.8928,345446.0
2024-05-31 14:40:00,59.85,60.2,59.82,60.19,522325.0,58.8928,59.2372,58.8633,59.2273,522325.0
2024-05-31 14:45:00,60.19,60.22,60.01,60.04,523130.0,59.2273,59.2569,59.0502,59.0797,523130.0
2024-05-31 14:50:00,60.03,60.05,59.82,59.92,384762.0,59.0699,59.0896,58.8633,58.9617,384762.0
2024-05-31 14:55:00,59.91,60.13,59.9,60.07,463587.0,58.9518,59.1683,58.942,59.1093,463587.0
2024-05-31 15:00:00,60.08,60.13,59.94,60.12,437639.0,59.1191,59.1683,58.9813,59.1585,437639.0
2024-05-31 15:05:00,60.12,60.39,60.12,60.37,735809.0,59.1585,59.4241,59.1585,59.4045,735809.0
2024-05-31 15:10:00,60.36,60.51,60.32,60.48,656676.0,59.3946,59.5422,59.3553,59.5127,656676.0
2024-05-31 15:15:00,60.47,60.52,60.38,60.52,504532.0,59.5029,59.5521,59.4143,59.5521,504532.0
2024-05-31 15:20:00,60.52,60.77,60.5,60.75,767676.0,59.5521,59.7981,59.5324,59.7784,767676.0
2024-05-31 15:25:00,60.76,60.84,60.65,60.65,894191.0,59.7882,59.8669,59.68,59.68,894191.0
2024-05-31 15:30:00,60.65,60.92,60.56,60.83,925292.0,59.68,59.9457,59.5914,59.8571,925292.0
2024-05-31 15:35:00,60.83,60.93,60.82,60.9,729589.0,59.8571,59.9555,59.8473,59.926,729589.0
2024-05-31 15:40:00,60.9,61.42,60.9,61.36,1205065.0,59.926,60.4377,59.926,60.3786,1205065.0
2024-05-31 15:45:00,61.35,61.72,61.31,61.69,1411920.0,60.3688,60.7329,60.3294,60.7034,1411920.0
2024-05-31 15:50:00,61.69,62.25,61.61,62.14,3556180.0,60.7034,61.2544,60.6246,61.1462,3556180.0
2024-05-31 15:55:00,62.13,62.58,62.07,62.57,3404465.0,61.1363,61.5791,61.0773,61.5693,3404465.0
2024-06-03 09:30:00,63.72,63.9,63.57,63.78,2236023.0,62.7009,62.878,62.5533,62.7599,2236023.0
2024-06-03 09:35:00,63.78,63.91,63.6,63.84,1253270.0,62.7599,62.8878,62.5828,62.819,1253270.0
2024-06-03 09:40:00,63.83,64.09,63.78,63.89,1489507.0,62.8091,63.065,62.7599,62.8682,1489507.0
2024-06-03 09:45:00,63.89,64.15,63.84,63.91,1017873.0,62.8682,63.124,62.819,62.8878,1017873.0
2024-06-03 09:50:00,63.9,63.91,63.34,63.49,1228388.0,62.878,62.8878,62.327,62.4746,1228388.0
2024-06-03 09:55:00,63.49,63.53,63.12,63.33,1110339.0,62.4746,62.5139,62.1105,62.3171,1110339.0
2024-06-03 10:00:00,63.39,63.86,63.19,63.33,1397406.0,62.3762,62.8386,62.1794,62.3171,1397406.0
2024-06-03 10:05:00,63.34,63.48,63.12,63.12,695950.0,62.327,62.4647,62.1105,62.1105,695950.0
2024-06-03 10:10:00,63.13,63.55,63.05,63.55,785090.0,62.1203,62.5336,62.0416,62.5336,785090.0
2024-06-03 10:15:00,63.55,63.65,63.4,63.56,609745.0,62.5336,62.632,62.386,62.5434,609745.0
2024-06-03 10:20:00,63.57,63.69,63.35,63.56,575718.0,62.5533,62.6714,62.3368,62.5434,575718.0
2024-06-03 10:25:00,63.55,63.7,63.48,63.57,414263.0,62.5336,62.6812,62.4647,62.5533,414263.0
2024-06-03 10:30:00,63.58,63.61,63.29,63.36,477857.0,62.5631,62.5926,62.2778,62.3466,477857.0
2024-06-03 10:35:00,63.37,63.4,63.07,63.18,573396.0,62.3565,62.386,62.0613,62.1695,573396.0
2024-06-03 10:40:00,63.18,63.35,63.06,63.13,529593.0,62.1695,62.3368,62.0514,62.1203,529593.0
2024-06-03 10:45:00,63.12,63.13,62.66,62.68,1143307.0,62.1105,62.1203,61.6578,61.6775,1143307.0
2024-06-03 10:50:00,62.68,62.71,62.35,62.38,1129312.0,61.6775,61.707,61.3528,61.3823,1129312.0
2024-06-03 10:55:00,62.39,62.53,62.3,62.5,737142.0,61.3922,61.5299,61.3036,61.5004,737142.0
2024-06-03 11:00:00,62.5,62.51,62.25,62.32,654874.0,61.5004,61.5102,61.2544,61.3233,654874.0
2024-06-03 11:05:00,62.33,62.58,62.24,62.56,961693.0,61.3331,61.5791,61.2446,61.5594,961693.0
2024-06-03 11:10:00,62.57,62.64,62.44,62.47,741868.0,61.5693,61.6382,61.4414,61.4709,741868.0
2024-06-03 11:15:00,62.48,62.7,62.41,62.66,595414.0,61.4807,61.6972,61.4118,61.6578,595414.0
2024-06-03 11:20:00,62.66,62.82,62.65,62.8,826421.0,61.6578,61.8153,61.648,61.7956,826421.0
2024-06-03 11:25:00,62.8,62.89,62.72,62.78,532069.0,61.7956,61.8842,61.7169,61.7759,532069.0
2024-06-03 11:30:00,62.76,62.86,62.63,62.64,382547.0,61.7562,61.8546,61.6283,61.6382,382547.0
2024-06-03 11:35:00,62.63,62.97,62.58,62.76,508792.0,61.6283,61.9629,61.5791,61.7562,508792.0
2024-06-03 11:40:00,62.76,62.83,62.62,62.81,384926.0,61.7562,61.8251,61.6185,61.8054,384926.0
2024-06-03 11:45:00,62.81,62.84,62.53,62.66,368023.0,61.8054,61.835,61.5299,61.6578,368023.0
2024-06-03 11:50:00,62.67,62.85,62.57,62.77,326861.0,61.6677,61.8448,61.5693,61.7661,326861.0
2024-06-03 11:55:00,62.76,62.76,62.57,62.64,310965.0,61.7562,61.7562,61.5693,61.6382,310965.0
2024-06-03 12:00:00,62.64,62.79,62.37,62.52,572181.0,61.6382,61.7858,61.3725,61.5201,572181.0
2024-06-03 12:05:00,62.52,62.56,62.3,62.39,494535.0,61.5201,61.5594,61.3036,61.3922,494535.0
2024-06-03 12:10:00,62.39,62.49,61.75,61.81,1242657.0,61.3922,61.4906,60.7624,60.8214,1242657.0
2024-06-03 12:15:00,61.81,62.02,61.73,61.75,765874.0,60.8214,61.0281,60.7427,60.7624,765874.0
2024-06-03 12:20:00,61.75,61.85,61.48,61.6,948107.0,60.7624,60.8608,60.4967,60.6148,948107.0
2024-06-03 12:25:00,61.6,61.78,61.52,61.63,583696.0,60.6148,60.7919,60.5361,60.6443,583696.0
2024-06-03 12:30:00,61.63,61.75,61.33,61.34,818517.0,60.6443,60.7624,60.3491,60.3589,818517.0
2024-06-03 12:35:00,61.34,61.77,61.33,61.72,661075.0,60.3589,60.7821,60.3491,60.7329,661075.0
2024-06-03 12:40:00,61.72,61.78,61.59,61.61,517230.0,60.7329,60.7919,60.6049,60.6246,517230.0
2024-06-03 12:45:00,61.62,61.77,61.54,61.62,428370.0,60.6345,60.7821,60.5557,60.6345,428370.0
2024-06-03 12:50:00,61.61,61.63,61.27,61.59,654221.0,60.6246,60.6443,60.2901,60.6049,654221.0
2024-06-03 12:55:00,61.59,61.63,61.41,61.44,282779.0,60.6049,60.6443,60.4278,60.4573,282779.0
2024-06-03 13:00:00,61.43,61.49,61.29,61.38,305310.0,60.4475,60.5065,60.3097,60.3983,305310.0
2024-06-03 13:05:00,61.37,61.52,61.26,61.29,363447.0,60.3885,60.5361,60.2802,60.3097,363447.0
2024-06-03 13:10:00,61.3,61.31,60.96,61.23,903223.0,60.3196,60.3294,59.985,60.2507,903223.0
2024-06-03 13:15:00,61.25,61.55,61.22,61.51,502450.0,60.2704,60.5656,60.2409,60.5262,502450.0
2024-06-03 13:20:00,61.5,61.69,61.47,61.63,802714.0,60.5164,60.7034,60.4869,60.6443,802714.0
2024-06-03 13:25:00,61.62,61.93,61.59,61.92,606363.0,60.6345,60.9395,60.6049,60.9297,606363.0
2024-06-03 13:30:00,61.9,62.2,61.89,62.1,930322.0,60.91,61.2052,60.9002,61.1068,930322.0
2024-06-03 13:35:00,62.1,62.28,61.99,62.21,637859.0,61.1068,61.2839,60.9986,61.215,637859.0
2024-06-03 13:40:00,62.2,62.39,62.17,62.32,522545.0,61.2052,61.3922,61.1757,61.3233,522545.0
2024-06-03 13:45:00,62.33,62.38,62.24,62.29,490439.0,61.3331,61.3823,61.2446,61.2938,490439.0
2024-06-03 13:50:00,62.28,62.3,62.13,62.19,532579.0,61.2839,61.3036,61.1363,61.1954,532579.0
2024-06-03 13:55:00,62.2,62.22,62.03,62.17,537547.0,61.2052,61.2249,61.0379,61.1757,537547.0
2024-06-03 14:00:00,62.18,62.27,62.12,62.23,374296.0,61.1855,61.2741,61.1265,61.2347,374296.0
2024-06-03 14:05:00,62.22,62.34,62.14,62.26,270074.0,61.2249,61.343,61.1462,61.2642,270074.0
2024-06-03 14:10:00,62.25,62.34,61.87,61.88,666254.0,61.2544,61.343,60.8805,60.8903,666254.0
2024-06-03 14:15:00,61.88,62.09,61.87,62.06,323217.0,60.8903,61.097,60.8805,61.0674,323217.0
2024-06-03 14:20:00,62.06,62.29,62.03,62.23,382507.0,61.0674,61.2938,61.0379,61.2347,382507.0
2024-06-03 14:25:00,62.2,62.3,61.98,61.99,311002.0,61.2052,61.3036,60.9887,60.9986,311002.0
2024-06-03 14:30:00,61.98,62.19,61.98,62.13,246047.0,60.9887,61.1954,60.9887,61.1363,246047.0
2024-06-03 14:35:00,62.13,62.28,62.08,62.27,246444.0,61.1363,61.2839,61.0871,61.2741,246444.0
2024-06-03 14:40:00,62.27,62.45,62.18,62.27,526534.0,61.2741,61.4512,61.1855,61.2741,526534.0
2024-06-03 14:45:00,62.26,62.33,62.23,62.32,175628.0,61.2642,61.3331,61.2347,61.3233,175628.0
2024-06-03 14:50:00,62.33,62.33,62.05,62.08,318303.0,61.3331,61.3331,61.0576,61.0871,318303.0
2024-06-03 14:55:00,62.08,62.24,62.01,62.2,270492.0,61.0871,61.2446,61.0182,61.2052,270492.0
2024-06-03 15:00:00,62.21,62.34,62.13,62.26,417530.0,61.215,61.343,61.1363,61.2642,417530.0
2024-06-03 15:05:00,62.26,62.3,62.15,62.21,256812.0,61.2642,61.3036,61.156,61.215,256812.0
2024-06-03 15:10:00,62.2,62.39,62.16,62.32,361241.0,61.2052,61.3922,61.1658,61.3233,361241.0
2024-06-03 15:15:00,62.32,62.43,62.26,62.38,331012.0,61.3233,61.4315,61.2642,61.3823,331012.0
2024-06-03 15:20:00,62.37,62.57,62.36,62.52,494757.0,61.3725,61.5693,61.3626,61.5201,494757.0
2024-06-03 15:25:00,62.52,62.6,62.46,62.49,368332.0,61.5201,61.5988,61.461,61.4906,368332.0
2024-06-03 15:30:00,62.49,62.59,62.34,62.57,508623.0,61.4906,61.589,61.343,61.5693,508623.0
2024-06-03 15:35:00,62.57,62.58,62.27,62.32,372269.0,61.5693,61.5791,61.2741,61.3233,372269.0
2024-06-03 15:40:00,62.34,62.5,62.26,62.38,268891.0,61.343,61.5004,61.2642,61.3823,268891.0
2024-06-03 15:45:00,62.38,62.61,62.35,62.58,400430.0,61.3823,61.6086,61.3528,61.5791,400430.0
2024-06-03 15:50:00,62.58,62.71,62.44,62.67,802321.0,61.5791,61.707,61.4414,61.6677,802321.0
2024-06-03 15:55:00,62.66,63.15,62.66,63.14,1385434.0,61.6578,62.14,61.6578,62.1302,1385434.0
2024-06-04 09:30:00,62.99,63.12,62.47,62.54,1573694.0,61.9826,62.1105,61.4709,61.5398,1573694.0
2024-06-04 09:35:00,62.54,62.91,62.42,62.88,981234.0,61.5398,61.9038,61.4217,61.8743,981234.0
2024-06-04 09:40:00,62.87,62.89,62.65,62.75,826810.0,61.8645,61.8842,61.648,61.7464,826810.0
2024-06-04 09:45:00,62.76,62.93,62.69,62.75,574319.0,61.7562,61.9235,61.6874,61.7464,574319.0
2024-06-04 09:50:00,62.75,62.88,62.68,62.73,540049.0,61.7464,61.8743,61.6775,61.7267,540049.0
2024-06-04 09:55:00,62.74,62.82,62.39,62.62,883015.0,61.7366,61.8153,61.3922,61.6185,883015.0
2024-06-04 10:00:00,62.63,63.24,62.62,62.94,2021734.0,61.6283,62.2286,61.6185,61.9334,2021734.0
2024-06-04 10:05:00,62.92,62.94,62.45,62.54,995731.0,61.9137,61.9334,61.4512,61.5398,995731.0
2024-06-04 10:10:00,62.54,62.73,62.27,62.39,860182.0,61.5398,61.7267,61.2741,61.3922,860182.0
2024-06-04 10:15:00,62.38,62.7,62.32,62.63,549242.0,61.3823,61.6972,61.3233,61.6283,549242.0
2024-06-04 10:20:00,62.62,62.81,62.39,62.46,463460.0,61.6185,61.8054,61.3922,61.461,463460.0
2024-06-04 10:25:00,62.45,62.83,62.44,62.8,490898.0,61.4512,61.8251,61.4414,61.7956,490898.0
2024-06-04 10:30:00,62.79,63.06,62.7,62.81,812595.0,61.7858,62.0514,61.6972,61.8054,812595.0
2024-06-04 10:35:00,62.81,62.9,62.62,62.9,374687.0,61.8054,61.894,61.6185,61.894,374687.0
2024-06-04 10:40:00,62.9,63.14,62.89,63.03,536462.0,61.894,62.1302,61.8842,62.0219,536462.0
2024-06-04 10:45:00,63.04,63.1,62.77,62.85,398889.0,62.0318,62.0908,61.7661,61.8448,398889.0
2024-06-04 10:50:00,62.85,62.95,62.72,62.84,389881.0,61.8448,61.9432,61.7169,61.835,389881.0
2024-06-04 10:55:00,62.84,62.85,62.55,62.6,511135.0,61.835,61.8448,61.5496,61.5988,511135.0
2024-06-04 11:00:00,62.62,62.77,62.54,62.66,358690.0,61.6185,61.7661,61.5398,61.6578,358690.0
2024-06-04 11:05:00,62.67,62.74,62.51,62.69,381745.0,61.6677,61.7366,61.5102,61.6874,381745.0
2024-06-04 11:10:00,62.7,62.85,62.49,62.54,462278.0,61.6972,61.8448,61.4906,61.5398,462278.0
2024-06-04 11:15:00,62.52,62.83,62.49,62.74,457459.0,61.5201,61.8251,61.4906,61.7366,457459.0
2024-06-04 11:20:00,62.76,62.99,62.74,62.84,390352.0,61.7562,61.9826,61.7366,61.835,390352.0
2024-06-04 11:25:00,62.84,62.87,62.59,62.61,375157.0,61.835,61.8645,61.589,61.6086,375157.0
2024-06-04 11:30:00,62.6,62.63,62.35,62.44,619841.0,61.5988,61.6283,61.3528,61.4414,619841.0
2024-06-04 11:35:00,62.44,62.54,62.36,62.46,324062.0,61.4414,61.5398,61.3626,61.461,324062.0
2024-06-04 11:40:00,62.46,62.61,62.44,62.54,368404.0,61.461,61.6086,61.4414,61.5398,368404.0
2024-06-04 11:45:00,62.53,62.63,62.45,62.52,248602.0,61.5299,61.6283,61.4512,61.5201,248602.0
2024-06-04 11:50:00,62.52,62.64,62.49,62.6,221907.0,61.5201,61.6382,61.4906,61.5988,221907.0
2024-06-04 11:55:00,62.59,62.63,62.43,62.44,194043.0,61.589,61.6283,61.4315,61.4414,194043.0
2024-06-04 12:00:00,62.46,62.59,62.37,62.52,192191.0,61.461,61.589,61.3725,61.5201,192191.0
2024-06-04 12:05:00,62.51,62.56,62.3,62.39,363326.0,61.5102,61.5594,61.3036,61.3922,363326.0
2024-06-04 12:10:00,62.39,62.44,62.3,62.41,204326.0,61.3922,61.4414,61.3036,61.4118,204326.0
2024-06-04 12:15:00,62.41,62.48,62.3,62.42,200013.0,61.4118,61.4807,61.3036,61.4217,200013.0
2024-06-04 12:20:00,62.41,62.49,62.32,62.45,224502.0,61.4118,61.4906,61.3233,61.4512,224502.0
2024-06-04 12:25:00,62.45,62.7,62.43,62.67,374077.0,61.4512,61.6972,61.4315,61.6677,374077.0
2024-06-04 12:30:00,62.67,62.69,62.58,62.65,282605.0,61.6677,61.6874,61.5791,61.648,282605.0
2024-06-04 12:35:00,62.66,62.72,62.51,62.71,271904.0,61.6578,61.7169,61.5102,61.707,271904.0
2024-06-04 12:40:00,62.71,63.02,62.67,62.98,600439.0,61.707,62.0121,61.6677,61.9727,600439.0
2024-06-04 12:45:00,62.98,63.12,62.95,63.05,441454.0,61.9727,62.1105,61.9432,62.0416,441454.0
2024-06-04 12:50:00,63.04,63.05,62.69,62.84,555875.0,62.0318,62.0416,61.6874,61.835,555875.0
2024-06-04 12:55:00,62.85,62.94,62.84,62.88,142820.0,61.8448,61.9334,61.835,61.8743,142820.0
2024-06-04 13:00:00,62.88,62.91,62.72,62.83,164395.0,61.8743,61.9038,61.7169,61.8251,164395.0
2024-06-04 13:05:00,62.85,62.86,62.54,62.63,308981.0,61.8448,61.8546,61.5398,61.6283,308981.0
2024-06-04 13:10:00,62.63,62.88,62.62,62.84,301708.0,61.6283,61.8743,61.6185,61.835,301708.0
2024-06-04 13:15:00,62.85,62.94,62.78,62.92,250240.0,61.8448,61.9334,61.7759,61.9137,250240.0
2024-06-04 13:20:00,62.93,62.99,62.83,62.85,285467.0,61.9235,61.9826,61.8251,61.8448,285467.0
2024-06-04 13:25:00,62.84,63.01,62.68,63.0,330825.0,61.835,62.0022,61.6775,61.9924,330825.0
2024-06-04 13:30:00,63.01,63.06,62.75,62.8,330314.0,62.0022,62.0514,61.7464,61.7956,330314.0
2024-06-04 13:35:00,62.79,62.89,62.74,62.83,200107.0,61.7858,61.8842,61.7366,61.8251,200107.0
2024-06-04 13:40:00,62.83,62.96,62.77,62.77,246824.0,61.8251,61.953,61.7661,61.7661,246824.0
2024-06-04 13:45:00,62.78,62.93,62.78,62.84,150131.0,61.7759,61.9235,61.7759,61.835,150131.0
2024-06-04 13:50:00,62.86,62.95,62.8,62.94,172551.0,61.8546,61.9432,61.7956,61.9334,172551.0
2024-06-04 13:55:00,62.95,62.99,62.78,62.88,261149.0,61.9432,61.9826,61.7759,61.8743,261149.0
2024-06-04 14:00:00,62.88,63.01,62.83,63.0,173628.0,61.8743,62.0022,61.8251,61.9924,173628.0
2024-06-04 14:05:00,62.99,63.07,62.92,63.02,215524.0,61.9826,62.0613,61.9137,62.0121,215524.0
2024-06-04 14:10:00,63.01,63.21,62.97,63.2,371440.0,62.0022,62.199,61.9629,62.1892,371440.0
2024-06-04 14:15:00,63.2,63.56,63.19,63.51,1069027.0,62.1892,62.5434,62.1794,62.4942,1069027.0
2024-06-04 14:20:00,63.51,63.87,63.48,63.83,973296.0,62.4942,62.8485,62.4647,62.8091,973296.0
2024-06-04 14:25:00,63.84,63.96,63.6,63.96,1106775.0,62.819,62.937,62.5828,62.937,1106775.0
2024-06-04 14:30:00,63.96,64.02,63.76,63.81,742238.0,62.937,62.9961,62.7402,62.7894,742238.0
2024-06-04 14:35:00,63.82,63.91,63.78,63.87,286222.0,62.7993,62.8878,62.7599,62.8485,286222.0
2024-06-04 14:40:00,63.88,64.05,63.79,64.01,498707.0,62.8583,63.0256,62.7698,62.9862,498707.0
2024-06-04 14:45:00,64.02,64.12,63.97,64.04,629719.0,62.9961,63.0945,62.9469,63.0158,629719.0
2024-06-04 14:50:00,64.04,64.13,63.95,63.97,469162.0,63.0158,63.1043,62.9272,62.9469,469162.0
2024-06-04 14:55:00,63.98,64.01,63.63,63.71,688861.0,62.9567,62.9862,62.6123,62.691,688861.0
2024-06-04 15:00:00,63.71,63.73,63.03,63.12,1114192.0,62.691,62.7107,62.0219,62.1105,1114192.0
2024-06-04 15:05:00,63.12,63.2,62.92,63.14,844509.0,62.1105,62.1892,61.9137,62.1302,844509.0
2024-06-04 15:10:00,63.15,63.32,63.11,63.13,712843.0,62.14,62.3073,62.1006,62.1203,712843.0
2024-06-04 15:15:00,63.13,63.34,63.09,63.2,508204.0,62.1203,62.327,62.081,62.1892,508204.0
2024-06-04 15:20:00,63.2,63.37,63.15,63.31,303060.0,62.1892,62.3565,62.14,62.2974,303060.0
2024-06-04 15:25:00,63.3,63.35,63.17,63.29,243443.0,62.2876,62.3368,62.1597,62.2778,243443.0
2024-06-04 15:30:00,63.28,63.37,63.1,63.24,350062.0,62.2679,62.3565,62.0908,62.2286,350062.0
2024-06-04 15:35:00,63.24,63.28,63.01,63.18,407427.0,62.2286,62.2679,62.0022,62.1695,407427.0
2024-06-04 15:40:00,63.17,63.55,63.17,63.55,545594.0,62.1597,62.5336,62.1597,62.5336,545594.0
2024-06-04 15:45:00,63.54,63.61,63.25,63.47,569687.0,62.5238,62.5926,62.2384,62.4549,569687.0
2024-06-04 15:50:00,63.47,63.73,63.47,63.59,794847.0,62.4549,62.7107,62.4549,62.573,794847.0
2024-06-04 15:55:00,63.6,63.7,63.54,63.6,909021.0,62.5828,62.6812,62.5238,62.5828,909021.0
2024-06-05 09:30:00,65.12,65.15,64.85,64.96,1669171.0,64.0785,64.108,63.8128,63.9211,1669171.0
2024-06-05 09:35:00,64.96,64.99,64.77,64.84,875691.0,63.9211,63.9506,63.7341,63.803,875691.0
2024-06-05 09:40:00,64.83,65.03,64.81,64.97,924200.0,63.7931,63.9899,63.7734,63.9309,924200.0
2024-06-05 09:45:00,64.98,65.15,64.91,65.03,1021105.0,63.9407,64.108,63.8719,63.9899,1021105.0
2024-06-05 09:50:00,65.02,65.23,64.83,65.13,908912.0,63.9801,64.1867,63.7931,64.0883,908912.0
2024-06-05 09:55:00,65.13,65.23,65.0,65.22,691451.0,64.0883,64.1867,63.9604,64.1769,691451.0
2024-06-05 10:00:00,65.19,65.25,64.65,65.16,1748686.0,64.1474,64.2064,63.616,64.1179,1748686.0
2024-06-05 10:05:00,65.15,65.18,64.79,64.81,836086.0,64.108,64.1375,63.7538,63.7734,836086.0
2024-06-05 10:10:00,64.81,65.07,64.8,64.97,693871.0,63.7734,64.0293,63.7636,63.9309,693871.0
2024-06-05 10:15:00,64.97,65.04,64.9,65.02,450149.0,63.9309,63.9998,63.862,63.9801,450149.0
2024-06-05 10:20:00,65.01,65.46,64.99,65.4,1303694.0,63.9703,64.4131,63.9506,64.354,1303694.0
2024-06-05 10:25:00,65.4,65.58,65.38,65.55,1038133.0,64.354,64.5311,64.3343,64.5016,1038133.0
2024-06-05 10:30:00,65.56,65.97,65.56,65.95,1150463.0,64.5115,64.9149,64.5115,64.8952,1150463.0
2024-06-05 10:35:00,65.95,66.01,65.77,65.9,1444527.0,64.8952,64.9543,64.7181,64.846,1444527.0
2024-06-05 10:40:00,65.9,65.93,65.75,65.8,484460.0,64.846,64.8755,64.6984,64.7476,484460.0
2024-06-05 10:45:00,65.8,65.93,65.74,65.84,510184.0,64.7476,64.8755,64.6886,64.787,510184.0
2024-06-05 10:50:00,65.84,65.86,65.72,65.81,475974.0,64.787,64.8067,64.6689,64.7575,475974.0
2024-06-05 10:55:00,65.81,65.86,65.73,65.86,269917.0,64.7575,64.8067,64.6787,64.8067,269917.0
2024-06-05 11:00:00,65.86,66.1,65.86,66.08,755670.0,64.8067,65.0428,64.8067,65.0231,755670.0
2024-06-05 11:05:00,66.07,66.13,65.95,65.96,476795.0,65.0133,65.0723,64.8952,64.9051,476795.0
2024-06-05 11:10:00,65.97,66.26,65.95,66.23,581931.0,64.9149,65.2003,64.8952,65.1707,581931.0
2024-06-05 11:15:00,66.23,66.42,66.23,66.31,702735.0,65.1707,65.3577,65.1707,65.2495,702735.0
2024-06-05 11:20:00,66.32,66.46,66.22,66.35,633331.0,65.2593,65.3971,65.1609,65.2888,633331.0
2024-06-05 11:25:00,66.35,66.36,66.14,66.29,754108.0,65.2888,65.2987,65.0822,65.2298,754108.0
2024-06-05 11:30:00,66.3,66.39,66.29,66.38,309388.0,65.2396,65.3282,65.2298,65.3183,309388.0
2024-06-05 11:35:00,66.38,66.45,66.32,66.37,512058.0,65.3183,65.3872,65.2593,65.3085,512058.0
2024-06-05 11:40:00,66.35,66.5,66.33,66.5,633135.0,65.2888,65.4364,65.2691,65.4364,633135.0
2024-06-05 11:45:00,66.5,66.51,66.31,66.38,576772.0,65.4364,65.4463,65.2495,65.3183,576772.0
2024-06-05 11:50:00,66.38,66.43,66.25,66.34,405368.0,65.3183,65.3675,65.1904,65.279,405368.0
2024-06-05 11:55:00,66.33,66.35,66.26,66.3,268211.0,65.2691,65.2888,65.2003,65.2396,268211.0
2024-06-05 12:00:00,66.29,66.35,66.19,66.34,365416.0,65.2298,65.2888,65.1314,65.279,365416.0
2024-06-05 12:05:00,66.33,66.38,66.27,66.31,303455.0,65.2691,65.3183,65.2101,65.2495,303455.0
2024-06-05 12:10:00,66.32,66.39,66.27,66.3,327533.0,65.2593,65.3282,65.2101,65.2396,327533.0
2024-06-05 12:15:00,66.29,66.38,66.22,66.38,308814.0,65.2298,65.3183,65.1609,65.3183,308814.0
2024-06-05 12:20:00,66.38,66.46,66.34,66.42,385970.0,65.3183,65.3971,65.279,65.3577,385970.0
2024-06-05 12:25:00,66.42,66.44,66.35,66.38,342558.0,65.3577,65.3774,65.2888,65.3183,342558.0
2024-06-05 12:30:00,66.38,66.46,66.3,66.42,271967.0,65.3183,65.3971,65.2396,65.3577,271967.0
2024-06-05 12:35:00,66.41,66.57,66.41,66.5,486484.0,65.3479,65.5053,65.3479,65.4364,486484.0
2024-06-05 12:40:00,66.5,66.54,66.47,66.49,325737.0,65.4364,65.4758,65.4069,65.4266,325737.0
2024-06-05 12:45:00,66.51,66.59,66.48,66.57,301628.0,65.4463,65.525,65.4167,65.5053,301628.0
2024-06-05 12:50:00,66.56,66.71,66.56,66.71,505874.0,65.4955,65.6431,65.4955,65.6431,505874.0
2024-06-05 12:55:00,66.7,66.72,66.66,66.69,274858.0,65.6332,65.6529,65.5939,65.6234,274858.0
2024-06-05 13:00:00,66.69,66.81,66.63,66.78,425866.0,65.6234,65.7415,65.5643,65.7119,425866.0
2024-06-05 13:05:00,66.78,66.86,66.76,66.8,428414.0,65.7119,65.7907,65.6923,65.7316,428414.0
2024-06-05 13:10:00,66.8,66.87,66.79,66.81,259500.0,65.7316,65.8005,65.7218,65.7415,259500.0
2024-06-05 13:15:00,66.81,66.84,66.6,66.61,691700.0,65.7415,65.771,65.5348,65.5447,691700.0
2024-06-05 13:20:00,66.61,66.65,66.42,66.53,902846.0,65.5447,65.584,65.3577,65.4659,902846.0
2024-06-05 13:25:00,66.53,66.63,66.45,66.63,388227.0,65.4659,65.5643,65.3872,65.5643,388227.0
2024-06-05 13:30:00,66.63,66.75,66.62,66.75,434984.0,65.5643,65.6824,65.5545,65.6824,434984.0
2024-06-05 13:35:00,66.75,66.86,66.72,66.84,414345.0,65.6824,65.7907,65.6529,65.771,414345.0
2024-06-05 13:40:00,66.83,66.92,66.65,66.78,513157.0,65.7611,65.8497,65.584,65.7119,513157.0
2024-06-05 13:45:00,66.79,66.83,66.7,66.82,241739.0,65.7218,65.7611,65.6332,65.7513,241739.0
2024-06-05 13:50:00,66.82,66.86,66.75,66.84,241536.0,65.7513,65.7907,65.6824,65.771,241536.0
2024-06-05 13:55:00,66.84,66.94,66.81,66.91,356907.0,65.771,65.8694,65.7415,65.8399,356907.0
2024-06-05 14:00:00,66.9,66.92,66.79,66.88,372764.0,65.83,65.8497,65.7218,65.8103,372764.0
2024-06-05 14:05:00,66.87,66.88,66.73,66.82,409883.0,65.8005,65.8103,65.6627,65.7513,409883.0
2024-06-05 14:10:00,66.83,66.89,66.72,66.73,346838.0,65.7611,65.8202,65.6529,65.6627,346838.0
2024-06-05 14:15:00,66.73,66.86,66.72,66.86,219696.0,65.6627,65.7907,65.6529,65.7907,219696.0
2024-06-05 14:20:00,66.85,66.89,66.76,66.84,328249.0,65.7808,65.8202,65.6923,65.771,328249.0
2024-06-05 14:25:00,66.83,66.94,66.81,66.94,258974.0,65.7611,65.8694,65.7415,65.8694,258974.0
2024-06-05 14:30:00,66.93,67.06,66.88,66.98,901358.0,65.8595,65.9875,65.8103,65.9087,901358.0
2024-06-05 14:35:00,66.99,67.03,66.93,67.0,407633.0,65.9186,65.9579,65.8595,65.9284,407633.0
2024-06-05 14:40:00,67.0,67.08,66.98,67.06,340380.0,65.9284,66.0071,65.9087,65.9875,340380.0
2024-06-05 14:45:00,67.06,67.08,66.99,67.01,279659.0,65.9875,66.0071,65.9186,65.9383,279659.0
2024-06-05 14:50:00,67.01,67.11,67.01,67.1,289437.0,65.9383,66.0367,65.9383,66.0268,289437.0
2024-06-05 14:55:00,67.1,67.11,67.03,67.05,273543.0,66.0268,66.0367,65.9579,65.9776,273543.0
2024-06-05 15:00:00,67.03,67.1,66.95,67.05,469284.0,65.9579,66.0268,65.8792,65.9776,469284.0
2024-06-05 15:05:00,67.05,67.11,67.02,67.07,455115.0,65.9776,66.0367,65.9481,65.9973,455115.0
2024-06-05 15:10:00,67.07,67.15,67.03,67.14,384779.0,65.9973,66.076,65.9579,66.0662,384779.0
2024-06-05 15:15:00,67.14,67.18,67.06,67.15,443746.0,66.0662,66.1055,65.9875,66.076,443746.0
2024-06-05 15:20:00,67.15,67.17,67.05,67.08,366830.0,66.076,66.0957,65.9776,66.0071,366830.0
2024-06-05 15:25:00,67.08,67.09,66.93,67.0,595471.0,66.0071,66.017,65.8595,65.9284,595471.0
2024-06-05 15:30:00,67.0,67.08,66.92,67.06,444148.0,65.9284,66.0071,65.8497,65.9875,444148.0
2024-06-05 15:35:00,67.05,67.22,67.04,67.19,731280.0,65.9776,66.1449,65.9678,66.1154,731280.0
2024-06-05 15:40:00,67.2,67.2,67.04,67.08,533396.0,66.1252,66.1252,65.9678,66.0071,533396.0
2024-06-05 15:45:00,67.07,67.09,66.93,66.97,577057.0,65.9973,66.017,65.8595,65.8989,577057.0
2024-06-05 15:50:00,66.98,67.37,66.87,67.34,1543932.0,65.9087,66.2925,65.8005,66.263,1543932.0
2024-06-05 15:55:00,67.33,67.48,67.33,67.48,2209645.0,66.2531,66.4007,66.2531,66.4007,2209645.0
2024-06-06 09:30:00,67.74,67.85,67.56,67.74,1524476.0,66.6566,66.7648,66.4795,66.6566,1524476.0
2024-06-06 09:35:00,67.75,67.85,67.67,67.84,881640.0,66.6664,66.7648,66.5877,66.755,881640.0
2024-06-06 09:40:00,67.85,67.88,67.68,67.73,690255.0,66.7648,66.7943,66.5975,66.6467,690255.0
2024-06-06 09:45:00,67.73,67.74,67.29,67.35,1262362.0,66.6467,66.6566,66.2138,66.2728,1262362.0
2024-06-06 09:50:00,67.34,67.52,67.29,67.35,1085829.0,66.263,66.4401,66.2138,66.2728,1085829.0
2024-06-06 09:55:00,67.35,67.41,66.97,66.98,1381619.0,66.2728,66.3319,65.8989,65.9087,1381619.0
2024-06-06 10:00:00,66.99,67.43,66.97,67.28,929220.0,65.9186,66.3515,65.8989,66.2039,929220.0
2024-06-06 10:05:00,67.28,67.43,67.16,67.23,651514.0,66.2039,66.3515,66.0859,66.1547,651514.0
2024-06-06 10:10:00,67.22,67.49,67.21,67.37,602321.0,66.1449,66.4106,66.1351,66.2925,602321.0
2024-06-06 10:15:00,67.38,67.41,67.14,67.32,694210.0,66.3023,66.3319,66.0662,66.2433,694210.0
2024-06-06 10:20:00,67.32,67.57,67.18,67.55,605993.0,66.2433,66.4893,66.1055,66.4696,605993.0
2024-06-06 10:25:00,67.53,67.53,67.27,67.51,773589.0,66.4499,66.4499,66.1941,66.4303,773589.0
2024-06-06 10:30:00,67.49,67.65,67.45,67.56,684343.0,66.4106,66.568,66.3712,66.4795,684343.0
2024-06-06 10:35:00,67.56,67.79,67.52,67.7,616834.0,66.4795,66.7058,66.4401,66.6172,616834.0
2024-06-06 10:40:00,67.7,67.75,67.62,67.74,460850.0,66.6172,66.6664,66.5385,66.6566,460850.0
2024-06-06 10:45:00,67.75,67.77,67.65,67.69,311819.0,66.6664,66.6861,66.568,66.6074,311819.0
2024-06-06 10:50:00,67.68,67.68,67.43,67.64,521661.0,66.5975,66.5975,66.3515,66.5582,521661.0
2024-06-06 10:55:00,67.64,67.7,67.52,67.54,274600.0,66.5582,66.6172,66.4401,66.4598,274600.0
2024-06-06 11:00:00,67.53,67.67,67.39,67.6,350364.0,66.4499,66.5877,66.3122,66.5188,350364.0
2024-06-06 11:05:00,67.62,67.67,67.54,67.61,238365.0,66.5385,66.5877,66.4598,66.5287,238365.0
2024-06-06 11:10:00,67.61,67.64,67.48,67.52,285549.0,66.5287,66.5582,66.4007,66.4401,285549.0
2024-06-06 11:15:00,67.53,67.61,67.47,67.55,389134.0,66.4499,66.5287,66.3909,66.4696,389134.0
2024-06-06 11:20:00,67.56,67.58,67.36,67.36,426484.0,66.4795,66.4991,66.2827,66.2827,426484.0
2024-06-06 11:25:00,67.37,67.49,67.34,67.4,276848.0,66.2925,66.4106,66.263,66.322,276848.0
2024-06-06 11:30:00,67.39,67.4,67.21,67.31,499690.0,66.3122,66.322,66.1351,66.2335,499690.0
2024-06-06 11:35:00,67.32,67.42,67.27,67.32,249399.0,66.2433,66.3417,66.1941,66.2433,249399.0
2024-06-06 11:40:00,67.31,67.37,67.24,67.28,203070.0,66.2335,66.2925,66.1646,66.2039,203070.0
2024-06-06 11:45:00,67.28,67.39,67.25,67.29,290590.0,66.2039,66.3122,66.1744,66.2138,290590.0
2024-06-06 11:50:00,67.28,67.46,67.28,67.39,323987.0,66.2039,66.3811,66.2039,66.3122,323987.0
2024-06-06 11:55:00,67.4,67.41,67.29,67.33,196310.0,66.322,66.3319,66.2138,66.2531,196310.0
2024-06-06 12:00:00,67.31,67.43,67.26,67.41,214263.0,66.2335,66.3515,66.1843,66.3319,214263.0
2024-06-06 12:05:00,67.4,67.47,67.35,67.45,128511.0,66.322,66.3909,66.2728,66.3712,128511.0
2024-06-06 12:10:00,67.44,67.47,67.35,67.37,117881.0,66.3614,66.3909,66.2728,66.2925,117881.0
2024-06-06 12:15:00,67.37,67.38,67.08,67.28,627604.0,66.2925,66.3023,66.0071,66.2039,627604.0
2024-06-06 12:20:00,67.29,67.4,67.24,67.35,409978.0,66.2138,66.322,66.1646,66.2728,409978.0
2024-06-06 12:25:00,67.34,67.4,67.16,67.26,214694.0,66.263,66.322,66.0859,66.1843,214694.0
2024-06-06 12:30:00,67.26,67.28,67.11,67.15,241055.0,66.1843,66.2039,66.0367,66.076,241055.0
2024-06-06 12:35:00,67.16,67.21,67.03,67.14,333062.0,66.0859,66.1351,65.9579,66.0662,333062.0
2024-06-06 12:40:00,67.14,67.17,67.03,67.06,185811.0,66.0662,66.0957,65.9579,65.9875,185811.0
2024-06-06 12:45:00,67.07,67.22,67.06,67.14,203246.0,65.9973,66.1449,65.9875,66.0662,203246.0
2024-06-06 12:50:00,67.15,67.27,67.11,67.22,246685.0,66.076,66.1941,66.0367,66.1449,246685.0
2024-06-06 12:55:00,67.22,67.31,67.16,67.26,255810.0,66.1449,66.2335,66.0859,66.1843,255810.0
2024-06-06 13:00:00,67.26,67.47,67.18,67.45,466305.0,66.1843,66.3909,66.1055,66.3712,466305.0
2024-06-06 13:05:00,67.46,67.49,67.28,67.32,249987.0,66.3811,66.4106,66.2039,66.2433,249987.0
2024-06-06 13:10:00,67.32,67.43,67.31,67.37,254889.0,66.2433,66.3515,66.2335,66.2925,254889.0
2024-06-06 13:15:00,67.37,67.47,67.32,67.43,189033.0,66.2925,66.3909,66.2433,66.3515,189033.0
2024-06-06 13:20:00,67.43,67.53,67.37,67.52,272495.0,66.3515,66.4499,66.2925,66.4401,272495.0
2024-06-06 13:25:00,67.51,67.56,67.45,67.51,236291.0,66.4303,66.4795,66.3712,66.4303,236291.0
2024-06-06 13:30:00,67.51,67.55,67.48,67.5,186073.0,66.4303,66.4696,66.4007,66.4204,186073.0
2024-06-06 13:35:00,67.51,67.63,67.48,67.58,264358.0,66.4303,66.5483,66.4007,66.4991,264358.0
2024-06-06 13:40:00,67.59,67.59,67.46,67.53,226389.0,66.509,66.509,66.3811,66.4499,226389.0
2024-06-06 13:45:00,67.52,67.56,67.38,67.4,235333.0,66.4401,66.4795,66.3023,66.322,235333.0
2024-06-06 13:50:00,67.4,67.56,67.37,67.56,221269.0,66.322,66.4795,66.2925,66.4795,221269.0
2024-06-06 13:55:00,67.56,67.56,67.4,67.43,168862.0,66.4795,66.4795,66.322,66.3515,168862.0
2024-06-06 14:00:00,67.43,67.49,67.27,67.28,197722.0,66.3515,66.4106,66.1941,66.2039,197722.0
2024-06-06 14:05:00,67.27,67.27,66.93,66.95,794124.0,66.1941,66.1941,65.8595,65.8792,794124.0
2024-06-06 14:10:00,66.94,67.12,66.85,67.08,457474.0,65.8694,66.0465,65.7808,66.0071,457474.0
2024-06-06 14:15:00,67.07,67.28,66.97,67.22,347207.0,65.9973,66.2039,65.8989,66.1449,347207.0
2024-06-06 14:20:00,67.22,67.26,67.1,67.18,208178.0,66.1449,66.1843,66.0268,66.1055,208178.0
2024-06-06 14:25:00,67.18,67.22,67.1,67.21,244178.0,66.1055,66.1449,66.0268,66.1351,244178.0
2024-06-06 14:30:00,67.21,67.24,67.07,67.22,240243.0,66.1351,66.1646,65.9973,66.1449,240243.0
2024-06-06 14:35:00,67.22,67.27,67.1,67.17,203083.0,66.1449,66.1941,66.0268,66.0957,203083.0
2024-06-06 14:40:00,67.17,67.34,67.16,67.23,315575.0,66.0957,66.263,66.0859,66.1547,315575.0
2024-06-06 14:45:00,67.23,67.35,67.23,67.32,172043.0,66.1547,66.2728,66.1547,66.2433,172043.0
2024-06-06 14:50:00,67.31,67.48,67.3,67.42,372950.0,66.2335,66.4007,66.2236,66.3417,372950.0
2024-06-06 14:55:00,67.42,67.44,67.34,67.37,265399.0,66.3417,66.3614,66.263,66.2925,265399.0
2024-06-06 15:00:00,67.37,67.41,67.29,67.37,235463.0,66.2925,66.3319,66.2138,66.2925,235463.0
2024-06-06 15:05:00,67.38,67.43,67.33,67.42,282240.0,66.3023,66.3515,66.2531,66.3417,282240.0
2024-06-06 15:10:00,67.41,67.43,67.18,67.2,392048.0,66.3319,66.3515,66.1055,66.1252,392048.0
2024-06-06 15:15:00,67.21,67.31,67.18,67.3,205431.0,66.1351,66.2335,66.1055,66.2236,205431.0
2024-06-06 15:20:00,67.29,67.32,67.14,67.2,276519.0,66.2138,66.2433,66.0662,66.1252,276519.0
2024-06-06 15:25:00,67.19,67.39,67.12,67.35,362608.0,66.1154,66.3122,66.0465,66.2728,362608.0
2024-06-06 15:30:00,67.35,67.37,67.25,67.27,315325.0,66.2728,66.2925,66.1744,66.1941,315325.0
2024-06-06 15:35:00,67.26,67.36,67.18,67.26,247325.0,66.1843,66.2827,66.1055,66.1843,247325.0
2024-06-06 15:40:00,67.25,67.27,67.11,67.18,215643.0,66.1744,66.1941,66.0367,66.1055,215643.0
2024-06-06 15:45:00,67.17,67.45,67.15,67.38,512750.0,66.0957,66.3712,66.076,66.3023,512750.0
2024-06-06 15:50:00,67.39,67.47,67.29,67.37,647826.0,66.3122,66.3909,66.2138,66.2925,647826.0
2024-06-06 15:55:00,67.37,67.43,67.24,67.38,790814.0,66.2925,66.3515,66.1646,66.3023,790814.0
2024-06-07 09:30:00,67.12,67.12,66.62,66.65,1241730.0,66.0465,66.0465,65.5545,65.584,1241730.0
2024-06-07 09:35:00,66.66,66.95,66.64,66.71,707063.0,65.5939,65.8792,65.5742,65.6431,707063.0
2024-06-07 09:40:00,66.71,67.03,66.63,66.96,718541.0,65.6431,65.9579,65.5643,65.8891,718541.0
2024-06-07 09:45:00,66.96,67.12,66.9,67.1,689769.0,65.8891,66.0465,65.83,66.0268,689769.0
2024-06-07 09:50:00,67.11,67.37,67.06,67.29,1018425.0,66.0367,66.2925,65.9875,66.2138,1018425.0
2024-06-07 09:55:00,67.27,67.3,66.9,67.05,784371.0,66.1941,66.2236,65.83,65.9776,784371.0
2024-06-07 10:00:00,67.05,67.19,66.96,67.09,529821.0,65.9776,66.1154,65.8891,66.017,529821.0
2024-06-07 10:05:00,67.09,67.15,67.02,67.1,423506.0,66.017,66.076,65.9481,66.0268,423506.0
2024-06-07 10:10:00,67.09,67.14,66.92,67.09,289753.0,66.017,66.0662,65.8497,66.017,289753.0
2024-06-07 10:15:00,67.1,67.27,66.94,67.24,442950.0,66.0268,66.1941,65.8694,66.1646,442950.0
2024-06-07 10:20:00,67.24,67.24,67.01,67.13,400554.0,66.1646,66.1646,65.9383,66.0563,400554.0
2024-06-07 10:25:00,67.11,67.19,66.99,67.11,404994.0,66.0367,66.1154,65.9186,66.0367,404994.0
2024-06-07 10:30:00,67.1,67.2,67.04,67.2,313639.0,66.0268,66.1252,65.9678,66.1252,313639.0
2024-06-07 10:35:00,67.2,67.49,67.18,67.48,691588.0,66.1252,66.4106,66.1055,66.4007,691588.0
2024-06-07 10:40:00,67.48,67.7,67.47,67.69,700511.0,66.4007,66.6172,66.3909,66.6074,700511.0
2024-06-07 10:45:00,67.7,67.94,67.65,67.84,666312.0,66.6172,66.8534,66.568,66.755,666312.0
2024-06-07 10:50:00,67.84,67.84,67.64,67.72,484696.0,66.755,66.755,66.5582,66.6369,484696.0
2024-06-07 10:55:00,67.72,67.72,67.37,67.5,598162.0,66.6369,66.6369,66.2925,66.4204,598162.0
2024-06-07 11:00:00,67.5,67.52,67.21,67.25,553535.0,66.4204,66.4401,66.1351,66.1744,553535.0
2024-06-07 11:05:00,67.25,67.29,66.92,67.04,551603.0,66.1744,66.2138,65.8497,65.9678,551603.0
2024-06-07 11:10:00,67.03,67.13,66.87,67.13,483888.0,65.9579,66.0563,65.8005,66.0563,483888.0
2024-06-07 11:15:00,67.12,67.16,66.96,67.02,476366.0,66.0465,66.0859,65.8891,65.9481,476366.0
2024-06-07 11:20:00,67.03,67.35,66.98,67.35,494278.0,65.9579,66.2728,65.9087,66.2728,494278.0
2024-06-07 11:25:00,67.36,67.42,67.27,67.4,429263.0,66.2827,66.3417,66.1941,66.322,429263.0
2024-06-07 11:30:00,67.41,67.64,67.39,67.53,698030.0,66.3319,66.5582,66.3122,66.4499,698030.0
2024-06-07 11:35:00,67.53,67.55,67.32,67.41,432599.0,66.4499,66.4696,66.2433,66.3319,432599.0
2024-06-07 11:40:00,67.42,67.52,67.29,67.35,255085.0,66.3417,66.4401,66.2138,66.2728,255085.0
2024-06-07 11:45:00,67.35,67.51,67.34,67.48,189062.0,66.2728,66.4303,66.263,66.4007,189062.0
2024-06-07 11:50:00,67.48,67.55,67.44,67.53,176294.0,66.4007,66.4696,66.3614,66.4499,176294.0
2024-06-07 11:55:00,67.53,67.62,67.48,67.58,278541.0,66.4499,66.5385,66.4007,66.4991,278541.0
2024-06-07 12:00:00,67.59,67.59,67.45,67.53,201971.0,66.509,66.509,66.3712,66.4499,201971.0
2024-06-07 12:05:00,67.54,67.67,67.47,67.65,394019.0,66.4598,66.5877,66.3909,66.568,394019.0
2024-06-07 12:10:00,67.65,67.74,67.56,67.57,442526.0,66.568,66.6566,66.4795,66.4893,442526.0
2024-06-07 12:15:00,67.58,67.74,67.58,67.73,208514.0,66.4991,66.6566,66.4991,66.6467,208514.0
2024-06-07 12:20:00,67.73,67.8,67.68,67.8,177519.0,66.6467,66.7156,66.5975,66.7156,177519.0
2024-06-07 12:25:00,67.8,67.91,67.75,67.89,356530.0,66.7156,66.8239,66.6664,66.8042,356530.0
2024-06-07 12:30:00,67.9,68.04,67.82,67.83,926405.0,66.814,66.9518,66.7353,66.7451,926405.0
2024-06-07 12:35:00,67.83,67.89,67.74,67.78,304494.0,66.7451,66.8042,66.6566,66.6959,304494.0
2024-06-07 12:40:00,67.79,67.82,67.68,67.8,364252.0,66.7058,66.7353,66.5975,66.7156,364252.0
2024-06-07 12:45:00,67.8,67.82,67.52,67.68,356769.0,66.7156,66.7353,66.4401,66.5975,356769.0
2024-06-07 12:50:00,67.67,68.0,67.67,67.99,691987.0,66.5877,66.9124,66.5877,66.9026,691987.0
2024-06-07 12:55:00,68.0,68.23,67.98,68.2,912747.0,66.9124,67.1388,66.8927,67.1092,912747.0
2024-06-07 13:00:00,68.2,68.2,67.92,68.02,464969.0,67.1092,67.1092,66.8337,66.9321,464969.0
2024-06-07 13:05:00,68.02,68.1,67.97,67.99,395080.0,66.9321,67.0108,66.8829,66.9026,395080.0
2024-06-07 13:10:00,68.0,68.12,67.89,68.02,353525.0,66.9124,67.0305,66.8042,66.9321,353525.0
2024-06-07 13:15:00,68.02,68.14,67.98,68.11,216957.0,66.9321,67.0502,66.8927,67.0207,216957.0
2024-06-07 13:20:00,68.11,68.33,68.06,68.28,503214.0,67.0207,67.2372,66.9715,67.188,503214.0
2024-06-07 13:25:00,68.29,68.3,67.94,68.02,367089.0,67.1978,67.2076,66.8534,66.9321,367089.0
2024-06-07 13:30:00,68.03,68.12,67.99,68.09,246220.0,66.942,67.0305,66.9026,67.001,246220.0
2024-06-07 13:35:00,68.09,68.16,67.9,68.06,322293.0,67.001,67.0699,66.814,66.9715,322293.0
2024-06-07 13:40:00,68.06,68.06,67.91,68.01,196861.0,66.9715,66.9715,66.8239,66.9223,196861.0
2024-06-07 13:45:00,68.02,68.1,67.9,68.03,224111.0,66.9321,67.0108,66.814,66.942,224111.0
2024-06-07 13:50:00,68.03,68.15,68.02,68.04,283224.0,66.942,67.06,66.9321,66.9518,283224.0
2024-06-07 13:55:00,68.05,68.16,67.9,67.91,306943.0,66.9616,67.0699,66.814,66.8239,306943.0
2024-06-07 14:00:00,67.9,67.91,67.33,67.39,936026.0,66.814,66.8239,66.2531,66.3122,936026.0
2024-06-07 14:05:00,67.39,67.47,66.99,67.12,851537.0,66.3122,66.3909,65.9186,66.0465,851537.0
2024-06-07 14:10:00,67.12,67.16,66.73,66.74,763553.0,66.0465,66.0859,65.6627,65.6726,763553.0
2024-06-07 14:15:00,66.74,66.95,66.67,66.85,731991.0,65.6726,65.8792,65.6037,65.7808,731991.0
2024-06-07 14:20:00,66.84,67.18,66.8,67.06,741659.0,65.771,66.1055,65.7316,65.9875,741659.0
2024-06-07 14:25:00,67.08,67.29,67.04,67.16,498437.0,66.0071,66.2138,65.9678,66.0859,498437.0
2024-06-07 14:30:00,67.16,67.27,67.08,67.12,489109.0,66.0859,66.1941,66.0071,66.0465,489109.0
2024-06-07 14:35:00,67.11,67.27,67.08,67.23,325406.0,66.0367,66.1941,66.0071,66.1547,325406.0
2024-06-07 14:40:00,67.22,67.44,67.2,67.41,534374.0,66.1449,66.3614,66.1252,66.3319,534374.0
2024-06-07 14:45:00,67.42,67.46,67.32,67.36,407445.0,66.3417,66.3811,66.2433,66.2827,407445.0
2024-06-07 14:50:00,67.35,67.42,67.18,67.41,495113.0,66.2728,66.3417,66.1055,66.3319,495113.0
2024-06-07 14:55:00,67.41,67.44,67.22,67.25,185076.0,66.3319,66.3614,66.1449,66.1744,185076.0
2024-06-07 15:00:00,67.24,67.41,67.03,67.29,415016.0,66.1646,66.3319,65.9579,66.2138,415016.0
2024-06-07 15:05:00,67.29,67.31,67.04,67.08,310113.0,66.2138,66.2335,65.9678,66.0071,310113.0
2024-06-07 15:10:00,67.09,67.22,66.77,66.98,585378.0,66.017,66.1449,65.7021,65.9087,585378.0
2024-06-07 15:15:00,66.98,67.14,66.82,66.87,395363.0,65.9087,66.0662,65.7513,65.8005,395363.0
2024-06-07 15:20:00,66.87,67.07,66.69,66.97,435962.0,65.8005,65.9973,65.6234,65.8989,435962.0
2024-06-07 15:25:00,66.95,67.25,66.87,67.2,321629.0,65.8792,66.1744,65.8005,66.1252,321629.0
2024-06-07 15:30:00,67.19,67.28,67.09,67.18,412109.0,66.1154,66.2039,66.017,66.1055,412109.0
2024-06-07 15:35:00,67.17,67.22,67.04,67.12,292230.0,66.0957,66.1449,65.9678,66.0465,292230.0
2024-06-07 15:40:00,67.13,67.3,67.07,67.24,420581.0,66.0563,66.2236,65.9973,66.1646,420581.0
2024-06-07 15:45:00,67.25,67.26,67.06,67.11,423173.0,66.1744,66.1843,65.9875,66.0367,423173.0
2024-06-07 15:50:00,67.1,67.2,66.88,67.04,929977.0,66.0268,66.1252,65.8103,65.9678,929977.0
2024-06-07 15:55:00,67.04,67.25,66.99,67.11,1044985.0,65.9678,66.1744,65.9186,66.0367,1044985.0
2024-06-10 09:30:00,66.59,66.89,66.48,66.85,1423292.0,65.525,65.8202,65.4167,65.7808,1423292.0
2024-06-10 09:35:00,66.84,66.96,66.72,66.89,682744.0,65.771,65.8891,65.6529,65.8202,682744.0
2024-06-10 09:40:00,66.9,66.96,66.68,66.7,717234.0,65.83,65.8891,65.6135,65.6332,717234.0
2024-06-10 09:45:00,66.7,66.81,66.56,66.67,748186.0,65.6332,65.7415,65.4955,65.6037,748186.0
2024-06-10 09:50:00,66.67,66.74,66.55,66.69,737543.0,65.6037,65.6726,65.4856,65.6234,737543.0
2024-06-10 09:55:00,66.68,66.87,66.62,66.63,511923.0,65.6135,65.8005,65.5545,65.5643,511923.0
2024-06-10 10:00:00,66.63,66.78,66.59,66.72,493640.0,65.5643,65.7119,65.525,65.6529,493640.0
2024-06-10 10:05:00,66.71,66.88,66.61,66.88,482325.0,65.6431,65.8103,65.5447,65.8103,482325.0
2024-06-10 10:10:00,66.87,66.92,66.67,66.72,516156.0,65.8005,65.8497,65.6037,65.6529,516156.0
2024-06-10 10:15:00,66.72,66.8,66.63,66.8,348036.0,65.6529,65.7316,65.5643,65.7316,348036.0
2024-06-10 10:20:00,66.8,67.02,66.8,66.92,503849.0,65.7316,65.9481,65.7316,65.8497,503849.0
2024-06-10 10:25:00,66.91,67.1,66.89,67.08,447895.0,65.8399,66.0268,65.8202,66.0071,447895.0
2024-06-10 10:30:00,67.09,67.17,66.94,66.97,521290.0,66.017,66.0957,65.8694,65.8989,521290.0
2024-06-10 10:35:00,66.97,67.2,66.97,67.11,477604.0,65.8989,66.1252,65.8989,66.0367,477604.0
2024-06-10 10:40:00,67.11,67.15,67.0,67.06,379669.0,66.0367,66.076,65.9284,65.9875,379669.0
2024-06-10 10:45:00,67.06,67.26,67.04,67.14,616624.0,65.9875,66.1843,65.9678,66.0662,616624.0
2024-06-10 10:50:00,67.15,67.32,67.14,67.28,383822.0,66.076,66.2433,66.0662,66.2039,383822.0
2024-06-10 10:55:00,67.28,67.44,67.25,67.4,479135.0,66.2039,66.3614,66.1744,66.322,479135.0
2024-06-10 11:00:00,67.4,67.49,67.39,67.42,406939.0,66.322,66.4106,66.3122,66.3417,406939.0
2024-06-10 11:05:00,67.41,67.57,67.37,67.56,364818.0,66.3319,66.4893,66.2925,66.4795,364818.0
2024-06-10 11:10:00,67.55,67.55,67.42,67.51,250498.0,66.4696,66.4696,66.3417,66.4303,250498.0
2024-06-10 11:15:00,67.51,67.52,67.4,67.41,253622.0,66.4303,66.4401,66.322,66.3319,253622.0
2024-06-10 11:20:00,67.42,67.56,67.41,67.54,228083.0,66.3417,66.4795,66.3319,66.4598,228083.0
2024-06-10 11:25:00,67.56,67.66,67.53,67.64,394513.0,66.4795,66.5779,66.4499,66.5582,394513.0
2024-06-10 11:30:00,67.65,67.76,67.65,67.7,526104.0,66.568,66.6763,66.568,66.6172,526104.0
2024-06-10 11:35:00,67.7,67.74,67.6,67.73,368782.0,66.6172,66.6566,66.5188,66.6467,368782.0
2024-06-10 11:40:00,67.73,67.78,67.71,67.73,272002.0,66.6467,66.6959,66.6271,66.6467,272002.0
2024-06-10 11:45:00,67.73,67.73,67.61,67.73,272673.0,66.6467,66.6467,66.5287,66.6467,272673.0
2024-06-10 11:50:00,67.72,67.85,67.71,67.84,368674.0,66.6369,66.7648,66.6271,66.755,368674.0
2024-06-10 11:55:00,67.85,67.9,67.57,67.63,499985.0,66.7648,66.814,66.4893,66.5483,499985.0
2024-06-10 12:00:00,67.63,67.75,67.59,67.73,278713.0,66.5483,66.6664,66.509,66.6467,278713.0
2024-06-10 12:05:00,67.72,67.74,67.62,67.7,233080.0,66.6369,66.6566,66.5385,66.6172,233080.0
2024-06-10 12:10:00,67.7,67.83,67.68,67.82,282564.0,66.6172,66.7451,66.5975,66.7353,282564.0
2024-06-10 12:15:00,67.82,67.98,67.8,67.89,390137.0,66.7353,66.8927,66.7156,66.8042,390137.0
2024-06-10 12:20:00,67.9,67.95,67.78,67.82,211066.0,66.814,66.8632,66.6959,66.7353,211066.0
2024-06-10 12:25:00,67.82,67.84,67.73,67.84,271184.0,66.7353,66.755,66.6467,66.755,271184.0
2024-06-10 12:30:00,67.84,67.85,67.71,67.85,325851.0,66.755,66.7648,66.6271,66.7648,325851.0
2024-06-10 12:35:00,67.86,67.86,67.78,67.81,116794.0,66.7747,66.7747,66.6959,66.7255,116794.0
2024-06-10 12:40:00,67.81,67.94,67.79,67.93,204082.0,66.7255,66.8534,66.7058,66.8435,204082.0
2024-06-10 12:45:00,67.94,67.94,67.72,67.76,230004.0,66.8534,66.8534,66.6369,66.6763,230004.0
2024-06-10 12:50:00,67.76,67.9,67.75,67.85,197658.0,66.6763,66.814,66.6664,66.7648,197658.0
2024-06-10 12:55:00,67.85,67.89,67.79,67.81,113627.0,66.7648,66.8042,66.7058,66.7255,113627.0
2024-06-10 13:00:00,67.81,67.81,67.54,67.77,436555.0,66.7255,66.7255,66.4598,66.6861,436555.0
2024-06-10 13:05:00,67.78,67.85,67.71,67.73,202266.0,66.6959,66.7648,66.6271,66.6467,202266.0
2024-06-10 13:10:00,67.73,67.76,67.53,67.62,235445.0,66.6467,66.6763,66.4499,66.5385,235445.0
2024-06-10 13:15:00,67.61,67.63,67.47,67.62,259630.0,66.5287,66.5483,66.3909,66.5385,259630.0
2024-06-10 13:20:00,67.61,67.66,67.54,67.54,161433.0,66.5287,66.5779,66.4598,66.4598,161433.0
2024-06-10 13:25:00,67.55,67.58,67.36,67.37,302526.0,66.4696,66.4991,66.2827,66.2925,302526.0
2024-06-10 13:30:00,67.37,67.48,67.28,67.41,457408.0,66.2925,66.4007,66.2039,66.3319,457408.0
2024-06-10 13:35:00,67.41,67.44,67.26,67.32,281459.0,66.3319,66.3614,66.1843,66.2433,281459.0
2024-06-10 13:40:00,67.32,67.53,67.28,67.52,455191.0,66.2433,66.4499,66.2039,66.4401,455191.0
2024-06-10 13:45:00,67.51,67.94,67.5,67.89,636340.0,66.4303,66.8534,66.4204,66.8042,636340.0
2024-06-10 13:50:00,67.89,67.92,67.76,67.82,296012.0,66.8042,66.8337,66.6763,66.7353,296012.0
2024-06-10 13:55:00,67.82,67.83,67.71,67.78,211144.0,66.7353,66.7451,66.6271,66.6959,211144.0
2024-06-10 14:00:00,67.77,67.78,67.64,67.7,199701.0,66.6861,66.6959,66.5582,66.6172,199701.0
2024-06-10 14:05:00,67.7,67.82,67.46,67.53,463448.0,66.6172,66.7353,66.3811,66.4499,463448.0
2024-06-10 14:10:00,67.52,67.63,67.45,67.51,307144.0,66.4401,66.5483,66.3712,66.4303,307144.0
2024-06-10 14:15:00,67.52,67.63,67.26,67.3,534197.0,66.4401,66.5483,66.1843,66.2236,534197.0
2024-06-10 14:20:00,67.29,67.42,67.15,67.32,627431.0,66.2138,66.3417,66.076,66.2433,627431.0
2024-06-10 14:25:00,67.3,67.42,67.19,67.24,346806.0,66.2236,66.3417,66.1154,66.1646,346806.0
2024-06-10 14:30:00,67.24,67.24,67.05,67.14,479161.0,66.1646,66.1646,65.9776,66.0662,479161.0
2024-06-10 14:35:00,67.15,67.53,67.14,67.43,613070.0,66.076,66.4499,66.0662,66.3515,613070.0
2024-06-10 14:40:00,67.44,67.61,67.41,67.53,546920.0,66.3614,66.5287,66.3319,66.4499,546920.0
2024-06-10 14:45:00,67.53,67.6,67.47,67.58,304554.0,66.4499,66.5188,66.3909,66.4991,304554.0
2024-06-10 14:50:00,67.57,67.65,67.51,67.6,334202.0,66.4893,66.568,66.4303,66.5188,334202.0
2024-06-10 14:55:00,67.61,67.64,67.46,67.52,252220.0,66.5287,66.5582,66.3811,66.4401,252220.0
2024-06-10 15:00:00,67.51,67.74,67.46,67.7,496006.0,66.4303,66.6566,66.3811,66.6172,496006.0
2024-06-10 15:05:00,67.7,67.77,67.65,67.69,268523.0,66.6172,66.6861,66.568,66.6074,268523.0
2024-06-10 15:10:00,67.68,67.99,67.64,67.97,454101.0,66.5975,66.9026,66.5582,66.8829,454101.0
2024-06-10 15:15:00,67.97,68.06,67.77,67.88,637896.0,66.8829,66.9715,66.6861,66.7943,637896.0
2024-06-10 15:20:00,67.89,68.02,67.82,67.83,359163.0,66.8042,66.9321,66.7353,66.7451,359163.0
2024-06-10 15:25:00,67.82,67.92,67.75,67.9,415322.0,66.7353,66.8337,66.6664,66.814,415322.0
2024-06-10 15:30:00,67.91,67.91,67.68,67.7,385108.0,66.8239,66.8239,66.5975,66.6172,385108.0
2024-06-10 15:35:00,67.7,67.81,67.69,67.74,241094.0,66.6172,66.7255,66.6074,66.6566,241094.0
2024-06-10 15:40:00,67.75,67.93,67.71,67.78,351806.0,66.6664,66.8435,66.6271,66.6959,351806.0
2024-06-10 15:45:00,67.77,67.78,67.66,67.67,395300.0,66.6861,66.6959,66.5779,66.5877,395300.0
2024-06-10 15:50:00,67.67,67.82,67.6,67.76,735405.0,66.5877,66.7353,66.5188,66.6763,735405.0
2024-06-10 15:55:00,67.76,67.91,67.64,67.89,1305782.0,66.6763,66.8239,66.5582,66.8042,1305782.0
2024-06-11 09:30:00,67.32,67.62,67.21,67.55,1179654.0,66.2433,66.5385,66.1351,66.4696,1179654.0
2024-06-11 09:35:00,67.54,67.66,67.32,67.34,1012382.0,66.4598,66.5779,66.2433,66.263,1012382.0
2024-06-11 09:40:00,67.33,67.57,67.25,67.32,518522.0,66.2531,66.4893,66.1744,66.2433,518522.0
2024-06-11 09:45:00,67.31,67.38,66.75,66.88,995247.0,66.2335,66.3023,65.6824,65.8103,995247.0
2024-06-11 09:50:00,66.87,67.1,66.66,66.67,705144.0,65.8005,66.0268,65.5939,65.6037,705144.0
2024-06-11 09:55:00,66.67,67.11,66.66,67.06,446957.0,65.6037,66.0367,65.5939,65.9875,446957.0
2024-06-11 10:00:00,67.06,67.29,66.99,67.29,731198.0,65.9875,66.2138,65.9186,66.2138,731198.0
2024-06-11 10:05:00,67.29,67.42,67.24,67.29,580818.0,66.2138,66.3417,66.1646,66.2138,580818.0
2024-06-11 10:10:00,67.29,67.46,67.27,67.32,418000.0,66.2138,66.3811,66.1941,66.2433,418000.0
2024-06-11 10:15:00,67.32,67.49,67.31,67.37,353189.0,66.2433,66.4106,66.2335,66.2925,353189.0
2024-06-11 10:20:00,67.37,67.59,67.35,67.58,412141.0,66.2925,66.509,66.2728,66.4991,412141.0
2024-06-11 10:25:00,67.58,67.68,67.44,67.64,450436.0,66.4991,66.5975,66.3614,66.5582,450436.0
2024-06-11 10:30:00,67.65,67.71,67.56,67.57,370837.0,66.568,66.6271,66.4795,66.4893,370837.0
2024-06-11 10:35:00,67.59,67.7,67.56,67.69,278286.0,66.509,66.6172,66.4795,66.6074,278286.0
2024-06-11 10:40:00,67.7,67.91,67.66,67.86,586133.0,66.6172,66.8239,66.5779,66.7747,586133.0
2024-06-11 10:45:00,67.86,67.98,67.78,67.97,435069.0,66.7747,66.8927,66.6959,66.8829,435069.0
2024-06-11 10:50:00,67.96,68.14,67.94,68.09,629253.0,66.8731,67.0502,66.8534,67.001,629253.0
2024-06-11 10:55:00,68.1,68.16,68.04,68.15,367314.0,67.0108,67.0699,66.9518,67.06,367314.0
2024-06-11 11:00:00,68.13,68.17,67.9,67.93,627676.0,67.0404,67.0797,66.814,66.8435,627676.0
2024-06-11 11:05:00,67.94,68.03,67.82,67.85,333193.0,66.8534,66.942,66.7353,66.7648,333193.0
2024-06-11 11:10:00,67.85,67.96,67.81,67.83,198842.0,66.7648,66.8731,66.7255,66.7451,198842.0
2024-06-11 11:15:00,67.83,67.91,67.74,67.91,213129.0,66.7451,66.8239,66.6566,66.8239,213129.0
2024-06-11 11:20:00,67.91,67.98,67.89,67.93,264542.0,66.8239,66.8927,66.8042,66.8435,264542.0
2024-06-11 11:25:00,67.92,68.0,67.87,67.95,225790.0,66.8337,66.9124,66.7845,66.8632,225790.0
2024-06-11 11:30:00,67.94,68.08,67.93,67.99,334343.0,66.8534,66.9912,66.8435,66.9026,334343.0
2024-06-11 11:35:00,68.0,68.01,67.84,67.89,341173.0,66.9124,66.9223,66.755,66.8042,341173.0
2024-06-11 11:40:00,67.88,67.9,67.46,67.61,672026.0,66.7943,66.814,66.3811,66.5287,672026.0
2024-06-11 11:45:00,67.6,67.74,67.53,67.59,426909.0,66.5188,66.6566,66.4499,66.509,426909.0
2024-06-11 11:50:00,67.59,67.62,67.39,67.56,505535.0,66.509,66.5385,66.3122,66.4795,505535.0
2024-06-11 11:55:00,67.56,67.64,67.51,67.53,229075.0,66.4795,66.5582,66.4303,66.4499,229075.0
2024-06-11 12:00:00,67.54,67.66,67.5,67.64,277612.0,66.4598,66.5779,66.4204,66.5582,277612.0
2024-06-11 12:05:00,67.65,67.68,67.58,67.63,178872.0,66.568,66.5975,66.4991,66.5483,178872.0
2024-06-11 12:10:00,67.64,67.77,67.62,67.76,261812.0,66.5582,66.6861,66.5385,66.6763,261812.0
2024-06-11 12:15:00,67.76,67.83,67.65,67.7,355748.0,66.6763,66.7451,66.568,66.6172,355748.0
2024-06-11 12:20:00,67.69,67.72,67.58,67.66,170470.0,66.6074,66.6369,66.4991,66.5779,170470.0
2024-06-11 12:25:00,67.66,67.76,67.63,67.73,164496.0,66.5779,66.6763,66.5483,66.6467,164496.0
2024-06-11 12:30:00,67.74,67.79,67.7,67.78,146697.0,66.6566,66.7058,66.6172,66.6959,146697.0
2024-06-11 12:35:00,67.79,67.89,67.73,67.75,264037.0,66.7058,66.8042,66.6467,66.6664,264037.0
2024-06-11 12:40:00,67.76,67.9,67.73,67.86,180684.0,66.6763,66.814,66.6467,66.7747,180684.0
2024-06-11 12:45:00,67.86,67.89,67.76,67.82,152076.0,66.7747,66.8042,66.6763,66.7353,152076.0
2024-06-11 12:50:00,67.83,67.84,67.73,67.79,205727.0,66.7451,66.755,66.6467,66.7058,205727.0
2024-06-11 12:55:00,67.78,67.85,67.68,67.76,220649.0,66.6959,66.7648,66.5975,66.6763,220649.0
2024-06-11 13:00:00,67.77,68.1,67.63,68.06,674331.0,66.6861,67.0108,66.5483,66.9715,674331.0
2024-06-11 13:05:00,68.06,68.14,67.96,68.0,319702.0,66.9715,67.0502,66.8731,66.9124,319702.0
2024-06-11 13:10:00,67.99,68.2,67.98,68.17,368352.0,66.9026,67.1092,66.8927,67.0797,368352.0
2024-06-11 13:15:00,68.17,68.22,68.06,68.09,306492.0,67.0797,67.1289,66.9715,67.001,306492.0
2024-06-11 13:20:00,68.1,68.13,67.85,67.88,311731.0,67.0108,67.0404,66.7648,66.7943,311731.0
2024-06-11 13:25:00,67.9,67.98,67.89,67.98,185904.0,66.814,66.8927,66.8042,66.8927,185904.0
2024-06-11 13:30:00,67.97,68.08,67.96,68.04,297620.0,66.8829,66.9912,66.8731,66.9518,297620.0
2024-06-11 13:35:00,68.04,68.27,68.04,68.27,316998.0,66.9518,67.1781,66.9518,67.1781,316998.0
2024-06-11 13:40:00,68.27,68.29,68.1,68.23,405473.0,67.1781,67.1978,67.0108,67.1388,405473.0
2024-06-11 13:45:00,68.23,68.26,68.18,68.22,153146.0,67.1388,67.1683,67.0896,67.1289,153146.0
2024-06-11 13:50:00,68.22,68.45,68.19,68.42,615340.0,67.1289,67.3552,67.0994,67.3257,615340.0
2024-06-11 13:55:00,68.43,68.48,68.41,68.46,315587.0,67.3356,67.3848,67.3159,67.3651,315587.0
2024-06-11 14:00:00,68.46,68.61,68.41,68.58,475169.0,67.3651,67.5127,67.3159,67.4832,475169.0
2024-06-11 14:05:00,68.59,68.6,68.33,68.37,461144.0,67.493,67.5028,67.2372,67.2765,461144.0
2024-06-11 14:10:00,68.37,68.61,68.32,68.56,304119.0,67.2765,67.5127,67.2273,67.4635,304119.0
2024-06-11 14:15:00,68.56,68.74,68.51,68.64,574380.0,67.4635,67.6406,67.4143,67.5422,574380.0
2024-06-11 14:20:00,68.65,68.87,68.65,68.85,493724.0,67.552,67.7685,67.552,67.7488,493724.0
2024-06-11 14:25:00,68.84,68.97,68.78,68.97,551033.0,67.739,67.8669,67.68,67.8669,551033.0
2024-06-11 14:30:00,68.97,69.17,68.93,69.07,920311.0,67.8669,68.0637,67.8276,67.9653,920311.0
2024-06-11 14:35:00,69.08,69.1,68.93,68.96,389977.0,67.9752,67.9948,67.8276,67.8571,389977.0
2024-06-11 14:40:00,68.96,69.13,68.85,68.88,411392.0,67.8571,68.0244,67.7488,67.7784,411392.0
2024-06-11 14:45:00,68.89,69.07,68.84,69.01,242078.0,67.7882,67.9653,67.739,67.9063,242078.0
2024-06-11 14:50:00,69.01,69.05,68.79,68.84,283397.0,67.9063,67.9456,67.6898,67.739,283397.0
2024-06-11 14:55:00,68.84,68.94,68.78,68.93,288351.0,67.739,67.8374,67.68,67.8276,288351.0
2024-06-11 15:00:00,68.93,69.07,68.91,69.03,309808.0,67.8276,67.9653,67.8079,67.926,309808.0
2024-06-11 15:05:00,69.03,69.05,68.88,68.91,307620.0,67.926,67.9456,67.7784,67.8079,307620.0
2024-06-11 15:10:00,68.91,68.93,68.78,68.8,177926.0,67.8079,67.8276,67.68,67.6996,177926.0
2024-06-11 15:15:00,68.79,68.91,68.75,68.8,248013.0,67.6898,67.8079,67.6504,67.6996,248013.0
2024-06-11 15:20:00,68.8,68.88,68.71,68.86,357038.0,67.6996,67.7784,67.6111,67.7587,357038.0
2024-06-11 15:25:00,68.85,68.85,68.73,68.77,144068.0,67.7488,67.7488,67.6308,67.6701,144068.0
2024-06-11 15:30:00,68.75,68.83,68.69,68.79,366397.0,67.6504,67.7292,67.5914,67.6898,366397.0
2024-06-11 15:35:00,68.78,68.9,68.7,68.83,474766.0,67.68,67.798,67.6012,67.7292,474766.0
2024-06-11 15:40:00,68.84,68.89,68.8,68.89,218840.0,67.739,67.7882,67.6996,67.7882,218840.0
2024-06-11 15:45:00,68.88,68.94,68.75,68.77,439752.0,67.7784,67.8374,67.6504,67.6701,439752.0
2024-06-11 15:50:00,68.77,69.06,68.73,69.04,747835.0,67.6701,67.9555,67.6308,67.9358,747835.0
2024-06-11 15:55:00,69.04,69.32,69.04,69.28,1250640.0,67.9358,68.2113,67.9358,68.172,1250640.0
2024-06-12 09:30:00,71.01,71.4,70.72,71.38,2285658.0,69.8743,70.2581,69.5889,70.2384,2285658.0
2024-06-12 09:35:00,71.38,71.55,71.15,71.49,1349082.0,70.2384,70.4057,70.012,70.3466,1349082.0
2024-06-12 09:40:00,71.49,71.87,71.44,71.87,1535588.0,70.3466,70.7205,70.2974,70.7205,1535588.0
2024-06-12 09:45:00,71.86,72.01,71.84,72.0,1565993.0,70.7107,70.8583,70.691,70.8485,1565993.0
2024-06-12 09:50:00,72.01,72.12,71.9,71.91,1250956.0,70.8583,70.9665,70.7501,70.7599,1250956.0
2024-06-12 09:55:00,71.91,72.1,71.89,71.98,769177.0,70.7599,70.9469,70.7402,70.8288,769177.0
2024-06-12 10:00:00,71.98,72.09,71.88,72.03,860851.0,70.8288,70.937,70.7304,70.878,860851.0
2024-06-12 10:05:00,72.03,72.07,71.87,71.92,624630.0,70.878,70.9173,70.7205,70.7697,624630.0
2024-06-12 10:10:00,71.92,72.19,71.85,72.16,851971.0,70.7697,71.0354,70.7009,71.0059,851971.0
2024-06-12 10:15:00,72.17,72.32,72.13,72.19,939555.0,71.0157,71.1633,70.9764,71.0354,939555.0
2024-06-12 10:20:00,72.19,72.38,72.14,72.37,533876.0,71.0354,71.2224,70.9862,71.2125,533876.0
2024-06-12 10:25:00,72.37,72.53,72.3,72.52,862947.0,71.2125,71.37,71.1437,71.3601,862947.0
2024-06-12 10:30:00,72.53,72.56,72.4,72.51,659903.0,71.37,71.3995,71.2421,71.3503,659903.0
2024-06-12 10:35:00,72.51,72.52,72.15,72.19,873817.0,71.3503,71.3601,70.9961,71.0354,873817.0
2024-06-12 10:40:00,72.19,72.37,72.01,72.09,705953.0,71.0354,71.2125,70.8583,70.937,705953.0
2024-06-12 10:45:00,72.09,72.39,72.02,72.36,487218.0,70.937,71.2322,70.8681,71.2027,487218.0
2024-06-12 10:50:00,72.35,72.35,71.96,71.96,503288.0,71.1929,71.1929,70.8091,70.8091,503288.0
2024-06-12 10:55:00,71.98,72.11,71.92,72.1,479087.0,70.8288,70.9567,70.7697,70.9469,479087.0
2024-06-12 11:00:00,72.1,72.21,72.07,72.19,469868.0,70.9469,71.0551,70.9173,71.0354,469868.0
2024-06-12 11:05:00,72.19,72.34,72.16,72.33,316622.0,71.0354,71.183,71.0059,71.1732,316622.0
2024-06-12 11:10:00,72.32,72.34,72.11,72.15,345285.0,71.1633,71.183,70.9567,70.9961,345285.0
2024-06-12 11:15:00,72.16,72.32,72.03,72.31,323662.0,71.0059,71.1633,70.878,71.1535,323662.0
2024-06-12 11:20:00,72.31,72.46,72.26,72.45,494887.0,71.1535,71.3011,71.1043,71.2913,494887.0
2024-06-12 11:25:00,72.45,72.46,72.32,72.42,265849.0,71.2913,71.3011,71.1633,71.2617,265849.0
2024-06-12 11:30:00,72.42,72.44,72.3,72.37,182542.0,71.2617,71.2814,71.1437,71.2125,182542.0
2024-06-12 11:35:00,72.36,72.41,72.28,72.38,143352.0,71.2027,71.2519,71.124,71.2224,143352.0
2024-06-12 11:40:00,72.38,72.41,72.25,72.25,225834.0,71.2224,71.2519,71.0945,71.0945,225834.0
2024-06-12 11:45:00,72.26,72.3,72.19,72.28,258719.0,71.1043,71.1437,71.0354,71.124,258719.0
2024-06-12 11:50:00,72.28,72.28,72.1,72.17,328870.0,71.124,71.124,70.9469,71.0157,328870.0
2024-06-12 11:55:00,72.16,72.27,72.11,72.23,262710.0,71.0059,71.1141,70.9567,71.0748,262710.0
2024-06-12 12:00:00,72.22,72.23,72.08,72.14,221798.0,71.0649,71.0748,70.9272,70.9862,221798.0
2024-06-12 12:05:00,72.14,72.34,72.11,72.28,265457.0,70.9862,71.183,70.9567,71.124,265457.0
2024-06-12 12:10:00,72.27,72.29,72.12,72.14,123409.0,71.1141,71.1338,70.9665,70.9862,123409.0
2024-06-12 12:15:00,72.13,72.21,72.09,72.14,164704.0,70.9764,71.0551,70.937,70.9862,164704.0
2024-06-12 12:20:00,72.14,72.21,72.02,72.06,315339.0,70.9862,71.0551,70.8681,70.9075,315339.0
2024-06-12 12:25:00,72.06,72.11,72.05,72.07,220019.0,70.9075,70.9567,70.8977,70.9173,220019.0
2024-06-12 12:30:00,72.07,72.19,72.03,72.07,260120.0,70.9173,71.0354,70.878,70.9173,260120.0
2024-06-12 12:35:00,72.06,72.08,71.99,72.05,257785.0,70.9075,70.9272,70.8386,70.8977,257785.0
2024-06-12 12:40:00,72.05,72.19,72.04,72.18,191282.0,70.8977,71.0354,70.8878,71.0256,191282.0
2024-06-12 12:45:00,72.18,72.29,72.17,72.19,294741.0,71.0256,71.1338,71.0157,71.0354,294741.0
2024-06-12 12:50:00,72.19,72.22,72.1,72.11,225122.0,71.0354,71.0649,70.9469,70.9567,225122.0
2024-06-12 12:55:00,72.13,72.18,72.1,72.17,125127.0,70.9764,71.0256,70.9469,71.0157,125127.0
2024-06-12 13:00:00,72.18,72.3,72.15,72.3,211942.0,71.0256,71.1437,70.9961,71.1437,211942.0
2024-06-12 13:05:00,72.29,72.31,72.24,72.29,119861.0,71.1338,71.1535,71.0846,71.1338,119861.0
2024-06-12 13:10:00,72.28,72.33,72.24,72.33,152701.0,71.124,71.1732,71.0846,71.1732,152701.0
2024-06-12 13:15:00,72.32,72.38,72.25,72.34,194084.0,71.1633,71.2224,71.0945,71.183,194084.0
2024-06-12 13:20:00,72.34,72.42,72.32,72.4,187153.0,71.183,71.2617,71.1633,71.2421,187153.0
2024-06-12 13:25:00,72.4,72.46,72.31,72.31,275096.0,71.2421,71.3011,71.1535,71.1535,275096.0
2024-06-12 13:30:00,72.31,72.33,71.97,72.14,582809.0,71.1535,71.1732,70.8189,70.9862,582809.0
2024-06-12 13:35:00,72.15,72.26,72.12,72.21,222187.0,70.9961,71.1043,70.9665,71.0551,222187.0
2024-06-12 13:40:00,72.21,72.26,72.08,72.1,302809.0,71.0551,71.1043,70.9272,70.9469,302809.0
2024-06-12 13:45:00,72.1,72.17,72.1,72.16,139184.0,70.9469,71.0157,70.9469,71.0059,139184.0
2024-06-12 13:50:00,72.15,72.25,72.08,72.23,236091.0,70.9961,71.0945,70.9272,71.0748,236091.0
2024-06-12 13:55:00,72.22,72.28,72.18,72.26,224602.0,71.0649,71.124,71.0256,71.1043,224602.0
2024-06-12 14:00:00,72.25,72.38,71.52,71.83,2314954.0,71.0945,71.2224,70.3761,70.6812,2314954.0
2024-06-12 14:05:00,71.84,72.1,71.68,71.9,900174.0,70.691,70.9469,70.5336,70.7501,900174.0
2024-06-12 14:10:00,71.93,72.1,71.82,71.98,635013.0,70.7796,70.9469,70.6713,70.8288,635013.0
2024-06-12 14:15:00,71.97,72.3,71.93,72.23,629384.0,70.8189,71.1437,70.7796,71.0748,629384.0
2024-06-12 14:20:00,72.23,72.26,72.1,72.13,406509.0,71.0748,71.1043,70.9469,70.9764,406509.0
2024-06-12 14:25:00,72.13,72.42,72.11,72.34,475542.0,70.9764,71.2617,70.9567,71.183,475542.0
2024-06-12 14:30:00,72.34,72.48,72.04,72.15,945777.0,71.183,71.3208,70.8878,70.9961,945777.0
2024-06-12 14:35:00,72.17,72.5,71.82,72.49,1318342.0,71.0157,71.3405,70.6713,71.3306,1318342.0
2024-06-12 14:40:00,72.48,72.5,71.9,72.04,1174147.0,71.3208,71.3405,70.7501,70.8878,1174147.0
2024-06-12 14:45:00,72.07,72.21,71.82,71.92,888355.0,70.9173,71.0551,70.6713,70.7697,888355.0
2024-06-12 14:50:00,71.94,72.14,71.7,71.89,967764.0,70.7894,70.9862,70.5533,70.7402,967764.0
2024-06-12 14:55:00,71.89,72.35,71.84,72.26,1071654.0,70.7402,71.1929,70.691,71.1043,1071654.0
2024-06-12 15:00:00,72.26,72.54,72.23,72.4,996946.0,71.1043,71.3798,71.0748,71.2421,996946.0
2024-06-12 15:05:00,72.39,72.48,72.18,72.4,585461.0,71.2322,71.3208,71.0256,71.2421,585461.0
2024-06-12 15:10:00,72.4,72.68,72.31,72.66,979367.0,71.2421,71.5176,71.1535,71.4979,979367.0
2024-06-12 15:15:00,72.66,72.95,72.59,72.91,951420.0,71.4979,71.7833,71.429,71.7439,951420.0
2024-06-12 15:20:00,72.92,73.02,72.19,72.21,1421927.0,71.7537,71.8521,71.0354,71.0551,1421927.0
2024-06-12 15:25:00,72.19,72.26,71.53,71.7,1783363.0,71.0354,71.1043,70.386,70.5533,1783363.0
2024-06-12 15:30:00,71.7,71.79,71.41,71.65,1310406.0,70.5533,70.6418,70.2679,70.5041,1310406.0
2024-06-12 15:35:00,71.61,72.02,71.48,71.57,948506.0,70.4647,70.8681,70.3368,70.4253,948506.0
2024-06-12 15:40:00,71.56,71.73,71.34,71.6,877687.0,70.4155,70.5828,70.199,70.4549,877687.0
2024-06-12 15:45:00,71.6,72.05,71.42,71.98,1009844.0,70.4549,70.8977,70.2777,70.8288,1009844.0
2024-06-12 15:50:00,71.98,72.24,71.65,72.01,1714060.0,70.8288,71.0846,70.5041,70.8583,1714060.0
2024-06-12 15:55:00,72.01,72.37,71.92,71.98,2015800.0,70.8583,71.2125,70.7697,70.8288,2015800.0
2024-06-13 09:30:00,73.57,73.71,73.48,73.54,1938097.0,72.3933,72.5311,72.3048,72.3638,1938097.0
2024-06-13 09:35:00,73.54,73.87,73.39,73.83,1407097.0,72.3638,72.6885,72.2162,72.6492,1407097.0
2024-06-13 09:40:00,73.84,73.89,73.58,73.63,912570.0,72.659,72.7082,72.4032,72.4524,912570.0
2024-06-13 09:45:00,73.64,73.82,73.51,73.76,937348.0,72.4622,72.6393,72.3343,72.5803,937348.0
2024-06-13 09:50:00,73.77,73.83,73.5,73.65,815471.0,72.5901,72.6492,72.3245,72.4721,815471.0
2024-06-13 09:55:00,73.65,73.68,73.35,73.52,752895.0,72.4721,72.5016,72.1769,72.3441,752895.0
2024-06-13 10:00:00,73.53,73.73,73.49,73.53,792279.0,72.354,72.5508,72.3146,72.354,792279.0
2024-06-13 10:05:00,73.55,73.66,73.5,73.59,457034.0,72.3737,72.4819,72.3245,72.413,457034.0
2024-06-13 10:10:00,73.58,73.58,73.02,73.03,1035961.0,72.4032,72.4032,71.8521,71.862,1035961.0
2024-06-13 10:15:00,73.02,73.15,72.82,72.82,952697.0,71.8521,71.9801,71.6553,71.6553,952697.0
2024-06-13 10:20:00,72.84,73.0,72.45,72.5,1281105.0,71.675,71.8325,71.2913,71.3405,1281105.0
2024-06-13 10:25:00,72.5,72.92,72.49,72.89,966114.0,71.3405,71.7537,71.3306,71.7242,966114.0
2024-06-13 10:30:00,72.9,73.05,72.76,72.89,807476.0,71.7341,71.8817,71.5963,71.7242,807476.0
2024-06-13 10:35:00,72.89,73.13,72.7,73.09,648864.0,71.7242,71.9604,71.5373,71.921,648864.0
2024-06-13 10:40:00,73.09,73.12,72.84,72.87,395808.0,71.921,71.9505,71.675,71.7045,395808.0
2024-06-13 10:45:00,72.87,73.04,72.68,73.01,529716.0,71.7045,71.8718,71.5176,71.8423,529716.0
2024-06-13 10:50:00,73.0,73.04,72.73,72.87,371121.0,71.8325,71.8718,71.5668,71.7045,371121.0
2024-06-13 10:55:00,72.87,72.92,72.65,72.69,282054.0,71.7045,71.7537,71.4881,71.5274,282054.0
2024-06-13 11:00:00,72.68,72.82,72.58,72.58,385469.0,71.5176,71.6553,71.4192,71.4192,385469.0
2024-06-13 11:05:00,72.59,73.07,72.58,73.01,548561.0,71.429,71.9013,71.4192,71.8423,548561.0
2024-06-13 11:10:00,73.0,73.11,72.85,72.85,440342.0,71.8325,71.9407,71.6849,71.6849,440342.0
2024-06-13 11:15:00,72.88,72.89,72.67,72.78,451365.0,71.7144,71.7242,71.5077,71.616,451365.0
2024-06-13 11:20:00,72.77,72.91,72.69,72.89,211371.0,71.6061,71.7439,71.5274,71.7242,211371.0
2024-06-13 11:25:00,72.89,72.97,72.85,72.95,255746.0,71.7242,71.8029,71.6849,71.7833,255746.0
2024-06-13 11:30:00,72.95,73.15,72.94,73.12,480635.0,71.7833,71.9801,71.7734,71.9505,480635.0
2024-06-13 11:35:00,73.13,73.17,73.0,73.09,308056.0,71.9604,71.9997,71.8325,71.921,308056.0
2024-06-13 11:40:00,73.1,73.28,73.09,73.25,357649.0,71.9309,72.108,71.921,72.0785,357649.0
2024-06-13 11:45:00,73.26,73.26,73.11,73.22,351699.0,72.0883,72.0883,71.9407,72.0489,351699.0
2024-06-13 11:50:00,73.2,73.23,73.07,73.11,228051.0,72.0293,72.0588,71.9013,71.9407,228051.0
2024-06-13 11:55:00,73.12,73.18,73.02,73.05,177963.0,71.9505,72.0096,71.8521,71.8817,177963.0
2024-06-13 12:00:00,73.06,73.06,72.65,72.75,755746.0,71.8915,71.8915,71.4881,71.5865,755746.0
2024-06-13 12:05:00,72.75,72.91,72.7,72.73,308332.0,71.5865,71.7439,71.5373,71.5668,308332.0
2024-06-13 12:10:00,72.72,72.85,72.7,72.8,174148.0,71.5569,71.6849,71.5373,71.6357,174148.0
2024-06-13 12:15:00,72.8,72.8,72.47,72.52,522011.0,71.6357,71.6357,71.3109,71.3601,522011.0
2024-06-13 12:20:00,72.52,72.65,72.3,72.37,500430.0,71.3601,71.4881,71.1437,71.2125,500430.0
2024-06-13 12:25:00,72.38,72.38,72.08,72.16,577329.0,71.2224,71.2224,70.9272,71.0059,577329.0
2024-06-13 12:30:00,72.16,72.54,72.07,72.51,448604.0,71.0059,71.3798,70.9173,71.3503,448604.0
2024-06-13 12:35:00,72.51,72.58,72.39,72.48,277658.0,71.3503,71.4192,71.2322,71.3208,277658.0
2024-06-13 12:40:00,72.49,72.58,72.41,72.57,214528.0,71.3306,71.4192,71.2519,71.4093,214528.0
2024-06-13 12:45:00,72.58,72.62,72.22,72.31,551622.0,71.4192,71.4585,71.0649,71.1535,551622.0
2024-06-13 12:50:00,72.32,72.64,72.29,72.55,331683.0,71.1633,71.4782,71.1338,71.3897,331683.0
2024-06-13 12:55:00,72.55,72.68,72.48,72.56,292085.0,71.3897,71.5176,71.3208,71.3995,292085.0
2024-06-13 13:00:00,72.56,72.82,72.49,72.68,574355.0,71.3995,71.6553,71.3306,71.5176,574355.0
2024-06-13 13:05:00,72.68,72.81,72.66,72.73,286317.0,71.5176,71.6455,71.4979,71.5668,286317.0
2024-06-13 13:10:00,72.74,72.91,72.72,72.89,268378.0,71.5766,71.7439,71.5569,71.7242,268378.0
2024-06-13 13:15:00,72.88,72.88,72.73,72.78,310267.0,71.7144,71.7144,71.5668,71.616,310267.0
2024-06-13 13:20:00,72.78,72.87,72.69,72.86,237890.0,71.616,71.7045,71.5274,71.6947,237890.0
2024-06-13 13:25:00,72.87,73.02,72.82,72.88,375501.0,71.7045,71.8521,71.6553,71.7144,375501.0
2024-06-13 13:30:00,72.89,72.95,72.75,72.78,291486.0,71.7242,71.7833,71.5865,71.616,291486.0
2024-06-13 13:35:00,72.77,72.83,72.65,72.82,281535.0,71.6061,71.6652,71.4881,71.6553,281535.0
2024-06-13 13:40:00,72.82,73.0,72.81,72.97,257039.0,71.6553,71.8325,71.6455,71.8029,257039.0
2024-06-13 13:45:00,72.97,72.98,72.84,72.9,211797.0,71.8029,71.8128,71.675,71.7341,211797.0
2024-06-13 13:50:00,72.91,72.99,72.89,72.96,152349.0,71.7439,71.8226,71.7242,71.7931,152349.0
2024-06-13 13:55:00,72.98,73.03,72.79,72.84,214783.0,71.8128,71.862,71.6258,71.675,214783.0
2024-06-13 14:00:00,72.84,72.89,72.62,72.68,240897.0,71.675,71.7242,71.4585,71.5176,240897.0
2024-06-13 14:05:00,72.67,73.08,72.67,73.02,416046.0,71.5077,71.9112,71.5077,71.8521,416046.0
2024-06-13 14:10:00,73.02,73.09,72.96,73.01,245260.0,71.8521,71.921,71.7931,71.8423,245260.0
2024-06-13 14:15:00,73.02,73.1,72.94,73.02,184666.0,71.8521,71.9309,71.7734,71.8521,184666.0
2024-06-13 14:20:00,73.02,73.14,73.01,73.09,314970.0,71.8521,71.9702,71.8423,71.921,314970.0
2024-06-13 14:25:00,73.09,73.12,72.97,73.05,176573.0,71.921,71.9505,71.8029,71.8817,176573.0
2024-06-13 14:30:00,73.03,73.15,73.02,73.09,177232.0,71.862,71.9801,71.8521,71.921,177232.0
2024-06-13 14:35:00,73.09,73.14,73.0,73.04,131188.0,71.921,71.9702,71.8325,71.8718,131188.0
2024-06-13 14:40:00,73.03,73.21,73.03,73.2,234412.0,71.862,72.0391,71.862,72.0293,234412.0
2024-06-13 14:45:00,73.2,73.21,73.06,73.14,205889.0,72.0293,72.0391,71.8915,71.9702,205889.0
2024-06-13 14:50:00,73.13,73.19,73.1,73.14,164961.0,71.9604,72.0194,71.9309,71.9702,164961.0
2024-06-13 14:55:00,73.14,73.25,73.11,73.19,348767.0,71.9702,72.0785,71.9407,72.0194,348767.0
2024-06-13 15:00:00,73.18,73.37,73.1,73.31,492275.0,72.0096,72.1965,71.9309,72.1375,492275.0
2024-06-13 15:05:00,73.32,73.4,73.24,73.35,405847.0,72.1473,72.2261,72.0686,72.1769,405847.0
2024-06-13 15:10:00,73.35,73.36,73.13,73.15,534149.0,72.1769,72.1867,71.9604,71.9801,534149.0
2024-06-13 15:15:00,73.14,73.29,73.02,73.28,402978.0,71.9702,72.1178,71.8521,72.108,402978.0
2024-06-13 15:20:00,73.27,73.36,73.22,73.23,344256.0,72.0981,72.1867,72.0489,72.0588,344256.0
2024-06-13 15:25:00,73.23,73.32,73.21,73.22,222645.0,72.0588,72.1473,72.0391,72.0489,222645.0
2024-06-13 15:30:00,73.22,73.24,73.07,73.19,305318.0,72.0489,72.0686,71.9013,72.0194,305318.0
2024-06-13 15:35:00,73.2,73.23,73.12,73.21,220527.0,72.0293,72.0588,71.9505,72.0391,220527.0
2024-06-13 15:40:00,73.23,73.29,73.18,73.24,268364.0,72.0588,72.1178,72.0096,72.0686,268364.0
2024-06-13 15:45:00,73.23,73.33,73.21,73.29,287169.0,72.0588,72.1572,72.0391,72.1178,287169.0
2024-06-13 15:50:00,73.29,73.33,73.16,73.28,628447.0,72.1178,72.1572,71.9899,72.108,628447.0
2024-06-13 15:55:00,73.29,73.53,73.08,73.12,1702629.0,72.1178,72.354,71.9112,71.9505,1702629.0
2024-06-14 09:30:00,72.95,73.04,72.73,73.03,1325678.0,71.7833,71.8718,71.5668,71.862,1325678.0
2024-06-14 09:35:00,73.03,73.24,72.9,73.22,935224.0,71.862,72.0686,71.7341,72.0489,935224.0
2024-06-14 09:40:00,73.21,73.26,73.05,73.18,627830.0,72.0391,72.0883,71.8817,72.0096,627830.0
2024-06-14 09:45:00,73.18,73.54,73.18,73.47,755517.0,72.0096,72.3638,72.0096,72.2949,755517.0
2024-06-14 09:50:00,73.48,73.63,73.43,73.53,668250.0,72.3048,72.4524,72.2556,72.354,668250.0
2024-06-14 09:55:00,73.53,73.7,73.46,73.67,582235.0,72.354,72.5213,72.2851,72.4917,582235.0
2024-06-14 10:00:00,73.65,73.65,73.29,73.33,1160415.0,72.4721,72.4721,72.1178,72.1572,1160415.0
2024-06-14 10:05:00,73.32,73.57,73.17,73.28,779698.0,72.1473,72.3933,71.9997,72.108,779698.0
2024-06-14 10:10:00,73.28,73.39,73.07,73.18,557300.0,72.108,72.2162,71.9013,72.0096,557300.0
2024-06-14 10:15:00,73.17,73.54,73.15,73.52,628806.0,71.9997,72.3638,71.9801,72.3441,628806.0
2024-06-14 10:20:00,73.51,73.76,73.44,73.75,726451.0,72.3343,72.5803,72.2654,72.5705,726451.0
2024-06-14 10:25:00,73.75,73.75,73.43,73.5,487289.0,72.5705,72.5705,72.2556,72.3245,487289.0
2024-06-14 10:30:00,73.51,73.56,73.2,73.33,536337.0,72.3343,72.3835,72.0293,72.1572,536337.0
2024-06-14 10:35:00,73.32,73.34,72.93,72.96,733982.0,72.1473,72.167,71.7636,71.7931,733982.0
2024-06-14 10:40:00,72.97,73.31,72.94,73.27,629458.0,71.8029,72.1375,71.7734,72.0981,629458.0
2024-06-14 10:45:00,73.27,73.48,73.18,73.44,544451.0,72.0981,72.3048,72.0096,72.2654,544451.0
2024-06-14 10:50:00,73.44,73.59,73.37,73.57,417444.0,72.2654,72.413,72.1965,72.3933,417444.0
2024-06-14 10:55:00,73.57,73.58,73.42,73.54,304163.0,72.3933,72.4032,72.2457,72.3638,304163.0
2024-06-14 11:00:00,73.54,73.58,73.27,73.51,308689.0,72.3638,72.4032,72.0981,72.3343,308689.0
2024-06-14 11:05:00,73.52,73.55,73.2,73.23,246875.0,72.3441,72.3737,72.0293,72.0588,246875.0
2024-06-14 11:10:00,73.25,73.53,73.24,73.49,463282.0,72.0785,72.354,72.0686,72.3146,463282.0
2024-06-14 11:15:00,73.5,73.5,73.3,73.42,364191.0,72.3245,72.3245,72.1277,72.2457,364191.0
2024-06-14 11:20:00,73.42,73.58,73.31,73.43,392270.0,72.2457,72.4032,72.1375,72.2556,392270.0
2024-06-14 11:25:00,73.45,73.48,73.38,73.42,149719.0,72.2753,72.3048,72.2064,72.2457,149719.0
2024-06-14 11:30:00,73.42,73.56,73.39,73.44,391556.0,72.2457,72.3835,72.2162,72.2654,391556.0
2024-06-14 11:35:00,73.43,73.49,73.35,73.37,264345.0,72.2556,72.3146,72.1769,72.1965,264345.0
2024-06-14 11:40:00,73.36,73.4,73.04,73.11,452322.0,72.1867,72.2261,71.8718,71.9407,452322.0
2024-06-14 11:45:00,73.11,73.16,72.89,72.93,540733.0,71.9407,71.9899,71.7242,71.7636,540733.0
2024-06-14 11:50:00,72.91,73.19,72.82,73.17,651688.0,71.7439,72.0194,71.6553,71.9997,651688.0
2024-06-14 11:55:00,73.17,73.43,73.17,73.42,453825.0,71.9997,72.2556,71.9997,72.2457,453825.0
2024-06-14 12:00:00,73.42,73.47,73.34,73.45,369361.0,72.2457,72.2949,72.167,72.2753,369361.0
2024-06-14 12:05:00,73.45,73.52,73.39,73.47,321480.0,72.2753,72.3441,72.2162,72.2949,321480.0
2024-06-14 12:10:00,73.47,73.69,73.47,73.61,526751.0,72.2949,72.5114,72.2949,72.4327,526751.0
2024-06-14 12:15:00,73.61,73.64,73.36,73.42,377676.0,72.4327,72.4622,72.1867,72.2457,377676.0
2024-06-14 12:20:00,73.43,73.53,73.43,73.47,165302.0,72.2556,72.354,72.2556,72.2949,165302.0
2024-06-14 12:25:00,73.46,73.47,73.29,73.32,206728.0,72.2851,72.2949,72.1178,72.1473,206728.0
2024-06-14 12:30:00,73.32,73.38,73.23,73.34,217205.0,72.1473,72.2064,72.0588,72.167,217205.0
2024-06-14 12:35:00,73.34,73.58,73.33,73.57,280913.0,72.167,72.4032,72.1572,72.3933,280913.0
2024-06-14 12:40:00,73.58,73.58,73.43,73.55,172001.0,72.4032,72.4032,72.2556,72.3737,172001.0
2024-06-14 12:45:00,73.56,73.6,73.41,73.5,153518.0,72.3835,72.4229,72.2359,72.3245,153518.0
2024-06-14 12:50:00,73.51,73.64,73.42,73.47,216967.0,72.3343,72.4622,72.2457,72.2949,216967.0
2024-06-14 12:55:00,73.47,73.6,73.46,73.58,162242.0,72.2949,72.4229,72.2851,72.4032,162242.0
2024-06-14 13:00:00,73.58,73.66,73.53,73.53,256067.0,72.4032,72.4819,72.354,72.354,256067.0
2024-06-14 13:05:00,73.52,73.75,73.52,73.7,242678.0,72.3441,72.5705,72.3441,72.5213,242678.0
2024-06-14 13:10:00,73.71,73.82,73.65,73.79,546243.0,72.5311,72.6393,72.4721,72.6098,546243.0
2024-06-14 13:15:00,73.8,73.98,73.73,73.75,577825.0,72.6197,72.7968,72.5508,72.5705,577825.0
2024-06-14 13:20:00,73.76,73.95,73.76,73.81,280185.0,72.5803,72.7673,72.5803,72.6295,280185.0
2024-06-14 13:25:00,73.8,73.98,73.75,73.9,313756.0,72.6197,72.7968,72.5705,72.7181,313756.0
2024-06-14 13:30:00,73.9,74.01,73.88,74.0,432041.0,72.7181,72.8263,72.6984,72.8165,432041.0
2024-06-14 13:35:00,74.0,74.06,73.94,74.03,336686.0,72.8165,72.8755,72.7574,72.846,336686.0
2024-06-14 13:40:00,74.03,74.04,73.78,73.91,339467.0,72.846,72.8558,72.6,72.7279,339467.0
2024-06-14 13:45:00,73.92,74.0,73.85,73.89,239804.0,72.7377,72.8165,72.6689,72.7082,239804.0
2024-06-14 13:50:00,73.89,74.02,73.86,73.99,196887.0,72.7082,72.8361,72.6787,72.8066,196887.0
2024-06-14 13:55:00,73.99,74.04,73.73,73.86,236816.0,72.8066,72.8558,72.5508,72.6787,236816.0
2024-06-14 14:00:00,73.86,73.88,73.65,73.81,301122.0,72.6787,72.6984,72.4721,72.6295,301122.0
2024-06-14 14:05:00,73.81,73.95,73.65,73.71,329323.0,72.6295,72.7673,72.4721,72.5311,329323.0
2024-06-14 14:10:00,73.71,73.79,73.66,73.71,232413.0,72.5311,72.6098,72.4819,72.5311,232413.0
2024-06-14 14:15:00,73.71,73.8,73.54,73.78,338820.0,72.5311,72.6197,72.3638,72.6,338820.0
2024-06-14 14:20:00,73.77,73.97,73.73,73.91,338803.0,72.5901,72.7869,72.5508,72.7279,338803.0
2024-06-14 14:25:00,73.9,74.0,73.84,73.86,195670.0,72.7181,72.8165,72.659,72.6787,195670.0
2024-06-14 14:30:00,73.87,73.9,73.7,73.78,191815.0,72.6885,72.7181,72.5213,72.6,191815.0
2024-06-14 14:35:00,73.78,73.82,73.67,73.77,188470.0,72.6,72.6393,72.4917,72.5901,188470.0
2024-06-14 14:40:00,73.77,73.8,73.58,73.8,252412.0,72.5901,72.6197,72.4032,72.6197,252412.0
2024-06-14 14:45:00,73.8,73.85,73.73,73.8,191363.0,72.6197,72.6689,72.5508,72.6197,191363.0
2024-06-14 14:50:00,73.8,74.05,73.79,74.03,346663.0,72.6197,72.8657,72.6098,72.846,346663.0
2024-06-14 14:55:00,74.05,74.05,73.74,73.94,438095.0,72.8657,72.8657,72.5606,72.7574,438095.0
2024-06-14 15:00:00,73.94,74.03,73.86,74.02,218011.0,72.7574,72.846,72.6787,72.8361,218011.0
2024-06-14 15:05:00,74.01,74.03,73.89,73.98,256100.0,72.8263,72.846,72.7082,72.7968,256100.0
2024-06-14 15:10:00,73.98,74.02,73.88,73.88,181851.0,72.7968,72.8361,72.6984,72.6984,181851.0
2024-06-14 15:15:00,73.89,74.02,73.86,73.98,301494.0,72.7082,72.8361,72.6787,72.7968,301494.0
2024-06-14 15:20:00,73.98,74.08,73.92,74.06,273503.0,72.7968,72.8952,72.7377,72.8755,273503.0
2024-06-14 15:25:00,74.06,74.07,73.9,74.02,213435.0,72.8755,72.8853,72.7181,72.8361,213435.0
2024-06-14 15:30:00,74.01,74.01,73.89,73.95,223778.0,72.8263,72.8263,72.7082,72.7673,223778.0
2024-06-14 15:35:00,73.95,74.05,73.92,73.92,248552.0,72.7673,72.8657,72.7377,72.7377,248552.0
2024-06-14 15:40:00,73.93,73.96,73.75,73.77,230288.0,72.7476,72.7771,72.5705,72.5901,230288.0
2024-06-14 15:45:00,73.76,73.88,73.72,73.82,395513.0,72.5803,72.6984,72.5409,72.6393,395513.0
2024-06-14 15:50:00,73.82,73.9,73.74,73.81,583864.0,72.6393,72.7181,72.5606,72.6295,583864.0
2024-06-14 15:55:00,73.8,74.21,73.77,74.18,889330.0,72.6197,73.0231,72.5901,72.9936,889330.0
2024-06-17 09:30:00,74.28,74.45,74.06,74.08,1365468.0,73.092,73.2593,72.8755,72.8952,1365468.0
2024-06-17 09:35:00,74.07,74.3,73.95,74.23,1028620.0,72.8853,73.1117,72.7673,73.0428,1028620.0
2024-06-17 09:40:00,74.23,74.28,74.01,74.12,787556.0,73.0428,73.092,72.8263,72.9345,787556.0
2024-06-17 09:45:00,74.12,74.21,73.67,73.73,817780.0,72.9345,73.0231,72.4917,72.5508,817780.0
2024-06-17 09:50:00,73.72,74.04,73.72,74.01,797050.0,72.5409,72.8558,72.5409,72.8263,797050.0
2024-06-17 09:55:00,74.01,74.25,73.81,74.25,723626.0,72.8263,73.0625,72.6295,73.0625,723626.0
2024-06-17 10:00:00,74.25,74.3,74.13,74.23,548304.0,73.0625,73.1117,72.9444,73.0428,548304.0
2024-06-17 10:05:00,74.23,74.39,74.19,74.38,653166.0,73.0428,73.2002,73.0034,73.1904,653166.0
2024-06-17 10:10:00,74.38,74.53,74.38,74.46,751959.0,73.1904,73.338,73.1904,73.2691,751959.0
2024-06-17 10:15:00,74.47,74.58,74.4,74.45,528400.0,73.279,73.3872,73.2101,73.2593,528400.0
2024-06-17 10:20:00,74.45,74.49,74.31,74.37,559988.0,73.2593,73.2986,73.1215,73.1806,559988.0
2024-06-17 10:25:00,74.38,74.38,73.98,74.17,827798.0,73.1904,73.1904,72.7968,72.9837,827798.0
2024-06-17 10:30:00,74.19,74.42,74.16,74.33,602655.0,73.0034,73.2298,72.9739,73.1412,602655.0
2024-06-17 10:35:00,74.33,74.53,74.32,74.48,475667.0,73.1412,73.338,73.1313,73.2888,475667.0
2024-06-17 10:40:00,74.47,74.48,74.27,74.37,498562.0,73.279,73.2888,73.0821,73.1806,498562.0
2024-06-17 10:45:00,74.38,74.46,74.29,74.3,264647.0,73.1904,73.2691,73.1018,73.1117,264647.0
2024-06-17 10:50:00,74.3,74.37,74.19,74.32,328142.0,73.1117,73.1806,73.0034,73.1313,328142.0
2024-06-17 10:55:00,74.33,74.52,74.31,74.51,594308.0,73.1412,73.3282,73.1215,73.3183,594308.0
2024-06-17 11:00:00,74.51,74.71,74.51,74.68,595700.0,73.3183,73.5151,73.3183,73.4856,595700.0
2024-06-17 11:05:00,74.69,74.92,74.69,74.86,544029.0,73.4954,73.7218,73.4954,73.6627,544029.0
2024-06-17 11:10:00,74.86,74.87,74.71,74.81,424363.0,73.6627,73.6726,73.5151,73.6135,424363.0
2024-06-17 11:15:00,74.82,74.98,74.81,74.94,477794.0,73.6234,73.7808,73.6135,73.7414,477794.0
2024-06-17 11:20:00,74.94,74.98,74.85,74.98,441423.0,73.7414,73.7808,73.6529,73.7808,441423.0
2024-06-17 11:25:00,74.97,74.97,74.82,74.88,331297.0,73.771,73.771,73.6234,73.6824,331297.0
2024-06-17 11:30:00,74.89,74.95,74.83,74.85,514886.0,73.6922,73.7513,73.6332,73.6529,514886.0
2024-06-17 11:35:00,74.85,74.93,74.81,74.89,260683.0,73.6529,73.7316,73.6135,73.6922,260683.0
2024-06-17 11:40:00,74.9,74.94,74.83,74.94,250723.0,73.7021,73.7414,73.6332,73.7414,250723.0
2024-06-17 11:45:00,74.93,75.03,74.85,74.89,700164.0,73.7316,73.83,73.6529,73.6922,700164.0
2024-06-17 11:50:00,74.89,75.02,74.84,74.87,378963.0,73.6922,73.8202,73.643,73.6726,378963.0
2024-06-17 11:55:00,74.87,74.94,74.78,74.92,302161.0,73.6726,73.7414,73.584,73.7218,302161.0
2024-06-17 12:00:00,74.92,75.02,74.9,74.95,277739.0,73.7218,73.8202,73.7021,73.7513,277739.0
2024-06-17 12:05:00,74.95,75.0,74.84,74.9,244055.0,73.7513,73.8005,73.643,73.7021,244055.0
2024-06-17 12:10:00,74.9,75.02,74.87,74.99,265292.0,73.7021,73.8202,73.6726,73.7906,265292.0
2024-06-17 12:15:00,74.99,75.13,74.98,75.11,518660.0,73.7906,73.9284,73.7808,73.9087,518660.0
2024-06-17 12:20:00,75.11,75.36,75.08,75.33,487274.0,73.9087,74.1547,73.8792,74.1252,487274.0
2024-06-17 12:25:00,75.34,75.69,75.28,75.68,795725.0,74.135,74.4794,74.076,74.4696,795725.0
2024-06-17 12:30:00,75.69,75.71,75.54,75.65,579607.0,74.4794,74.4991,74.3318,74.4401,579607.0
2024-06-17 12:35:00,75.65,75.72,75.62,75.69,292169.0,74.4401,74.509,74.4106,74.4794,292169.0
2024-06-17 12:40:00,75.68,75.77,75.63,75.75,285388.0,74.4696,74.5582,74.4204,74.5385,285388.0
2024-06-17 12:45:00,75.76,76.03,75.75,76.01,693741.0,74.5483,74.814,74.5385,74.7943,693741.0
2024-06-17 12:50:00,76.01,76.04,75.9,75.93,368372.0,74.7943,74.8238,74.6861,74.7156,368372.0
2024-06-17 12:55:00,75.93,75.96,75.78,75.8,467331.0,74.7156,74.7451,74.568,74.5877,467331.0
2024-06-17 13:00:00,75.82,76.04,75.82,76.04,407657.0,74.6074,74.8238,74.6074,74.8238,407657.0
2024-06-17 13:05:00,76.04,76.05,75.92,75.97,179864.0,74.8238,74.8337,74.7058,74.755,179864.0
2024-06-17 13:10:00,75.96,76.05,75.87,76.04,167241.0,74.7451,74.8337,74.6566,74.8238,167241.0
2024-06-17 13:15:00,76.05,76.46,76.04,76.45,829736.0,74.8337,75.2371,74.8238,75.2273,829736.0
2024-06-17 13:20:00,76.46,76.53,76.4,76.48,714272.0,75.2371,75.306,75.1781,75.2568,714272.0
2024-06-17 13:25:00,76.48,76.58,76.41,76.49,547052.0,75.2568,75.3552,75.1879,75.2666,547052.0
2024-06-17 13:30:00,76.49,76.79,76.46,76.75,650248.0,75.2666,75.5618,75.2371,75.5225,650248.0
2024-06-17 13:35:00,76.76,77.0,76.75,76.98,833141.0,75.5323,75.7685,75.5225,75.7488,833141.0
2024-06-17 13:40:00,76.98,77.08,76.86,76.88,586582.0,75.7488,75.8472,75.6307,75.6504,586582.0
2024-06-17 13:45:00,76.88,77.0,76.86,76.96,317770.0,75.6504,75.7685,75.6307,75.7291,317770.0
2024-06-17 13:50:00,76.96,77.35,76.96,77.33,881339.0,75.7291,76.1129,75.7291,76.0932,881339.0
2024-06-17 13:55:00,77.33,77.34,77.18,77.31,663024.0,76.0932,76.103,75.9456,76.0735,663024.0
2024-06-17 14:00:00,77.31,77.61,77.3,77.47,730905.0,76.0735,76.3687,76.0637,76.231,730905.0
2024-06-17 14:05:00,77.47,77.7,77.47,77.65,713477.0,76.231,76.4573,76.231,76.4081,713477.0
2024-06-17 14:10:00,77.67,77.72,77.15,77.15,1034913.0,76.4278,76.477,75.9161,75.9161,1034913.0
2024-06-17 14:15:00,77.14,77.4,77.12,77.28,657650.0,75.9062,76.1621,75.8866,76.044,657650.0
2024-06-17 14:20:00,77.28,77.35,77.17,77.26,453924.0,76.044,76.1129,75.9358,76.0243,453924.0
2024-06-17 14:25:00,77.27,77.45,77.2,77.38,482344.0,76.0342,76.2113,75.9653,76.1424,482344.0
2024-06-17 14:30:00,77.38,77.44,77.32,77.4,357330.0,76.1424,76.2014,76.0834,76.1621,357330.0
2024-06-17 14:35:00,77.38,77.41,77.28,77.33,249197.0,76.1424,76.1719,76.044,76.0932,249197.0
2024-06-17 14:40:00,77.33,77.44,77.22,77.29,465601.0,76.0932,76.2014,75.985,76.0538,465601.0
2024-06-17 14:45:00,77.29,77.42,77.17,77.41,325803.0,76.0538,76.1818,75.9358,76.1719,325803.0
2024-06-17 14:50:00,77.4,77.41,77.27,77.3,221024.0,76.1621,76.1719,76.0342,76.0637,221024.0
2024-06-17 14:55:00,77.3,77.38,77.21,77.35,280845.0,76.0637,76.1424,75.9751,76.1129,280845.0
2024-06-17 15:00:00,77.32,77.33,77.16,77.16,265765.0,76.0834,76.0932,75.9259,75.9259,265765.0
2024-06-17 15:05:00,77.16,77.34,77.13,77.3,397306.0,75.9259,76.103,75.8964,76.0637,397306.0
2024-06-17 15:10:00,77.29,77.42,77.27,77.4,314784.0,76.0538,76.1818,76.0342,76.1621,314784.0
2024-06-17 15:15:00,77.4,77.63,77.35,77.61,642703.0,76.1621,76.3884,76.1129,76.3687,642703.0
2024-06-17 15:20:00,77.61,77.61,77.46,77.57,398896.0,76.3687,76.3687,76.2211,76.3294,398896.0
2024-06-17 15:25:00,77.56,77.63,77.53,77.59,456704.0,76.3195,76.3884,76.29,76.3491,456704.0
2024-06-17 15:30:00,77.6,77.6,77.4,77.48,358695.0,76.3589,76.3589,76.1621,76.2408,358695.0
2024-06-17 15:35:00,77.48,77.48,77.33,77.38,227747.0,76.2408,76.2408,76.0932,76.1424,227747.0
2024-06-17 15:40:00,77.37,77.46,77.3,77.33,343702.0,76.1326,76.2211,76.0637,76.0932,343702.0
2024-06-17 15:45:00,77.34,77.34,77.12,77.19,590064.0,76.103,76.103,75.8866,75.9554,590064.0
2024-06-17 15:50:00,77.18,77.21,76.9,76.99,1044139.0,75.9456,75.9751,75.6701,75.7586,1044139.0
2024-06-17 15:55:00,76.97,77.05,76.78,76.9,851187.0,75.739,75.8177,75.552,75.6701,851187.0
2024-06-18 09:30:00,76.83,77.06,76.7,77.02,1455614.0,75.6012,75.8275,75.4733,75.7882,1455614.0
2024-06-18 09:35:00,77.01,77.14,76.76,76.79,855068.0,75.7783,75.9062,75.5323,75.5618,855068.0
2024-06-18 09:40:00,76.79,76.9,76.71,76.82,804204.0,75.5618,75.6701,75.4831,75.5914,804204.0
2024-06-18 09:45:00,76.82,76.86,76.62,76.64,642049.0,75.5914,75.6307,75.3946,75.4142,642049.0
2024-06-18 09:50:00,76.63,76.86,76.51,76.73,748598.0,75.4044,75.6307,75.2863,75.5028,748598.0
2024-06-18 09:55:00,76.73,76.97,76.63,76.68,735950.0,75.5028,75.739,75.4044,75.4536,735950.0
2024-06-18 10:00:00,76.68,76.82,76.56,76.8,517821.0,75.4536,75.5914,75.3355,75.5717,517821.0
2024-06-18 10:05:00,76.79,76.98,76.76,76.95,539334.0,75.5618,75.7488,75.5323,75.7193,539334.0
2024-06-18 10:10:00,76.95,77.05,76.91,77.02,529651.0,75.7193,75.8177,75.6799,75.7882,529651.0
2024-06-18 10:15:00,77.03,77.07,76.68,76.68,439823.0,75.798,75.8374,75.4536,75.4536,439823.0
2024-06-18 10:20:00,76.68,76.77,76.56,76.73,474996.0,75.4536,75.5422,75.3355,75.5028,474996.0
2024-06-18 10:25:00,76.72,76.81,76.61,76.7,488297.0,75.493,75.5815,75.3847,75.4733,488297.0
2024-06-18 10:30:00,76.69,76.93,76.67,76.85,418881.0,75.4634,75.6996,75.4438,75.6209,418881.0
2024-06-18 10:35:00,76.85,76.94,76.76,76.84,358148.0,75.6209,75.7094,75.5323,75.611,358148.0
2024-06-18 10:40:00,76.84,76.86,76.53,76.54,431850.0,75.611,75.6307,75.306,75.3158,431850.0
2024-06-18 10:45:00,76.53,76.68,76.4,76.56,653465.0,75.306,75.4536,75.1781,75.3355,653465.0
2024-06-18 10:50:00,76.56,76.63,76.44,76.51,259846.0,75.3355,75.4044,75.2174,75.2863,259846.0
2024-06-18 10:55:00,76.51,76.52,76.4,76.46,256412.0,75.2863,75.2962,75.1781,75.2371,256412.0
2024-06-18 11:00:00,76.47,76.66,76.34,76.35,395465.0,75.247,75.4339,75.119,75.1289,395465.0
2024-06-18 11:05:00,76.34,76.43,76.25,76.28,370036.0,75.119,75.2076,75.0305,75.06,370036.0
2024-06-18 11:10:00,76.28,76.36,76.06,76.15,662162.0,75.06,75.1387,74.8435,74.9321,662162.0
2024-06-18 11:15:00,76.15,76.3,76.14,76.27,262877.0,74.9321,75.0797,74.9222,75.0502,262877.0
2024-06-18 11:20:00,76.26,76.5,76.25,76.49,401403.0,75.0403,75.2765,75.0305,75.2666,401403.0
2024-06-18 11:25:00,76.49,76.49,76.34,76.41,271869.0,75.2666,75.2666,75.119,75.1879,271869.0
2024-06-18 11:30:00,76.4,76.45,76.35,76.39,156586.0,75.1781,75.2273,75.1289,75.1682,156586.0
2024-06-18 11:35:00,76.4,76.55,76.35,76.49,393015.0,75.1781,75.3257,75.1289,75.2666,393015.0
2024-06-18 11:40:00,76.49,76.61,76.48,76.59,297045.0,75.2666,75.3847,75.2568,75.365,297045.0
2024-06-18 11:45:00,76.6,76.68,76.58,76.67,346578.0,75.3749,75.4536,75.3552,75.4438,346578.0
2024-06-18 11:50:00,76.67,76.71,76.52,76.59,396546.0,75.4438,75.4831,75.2962,75.365,396546.0
2024-06-18 11:55:00,76.59,76.77,76.53,76.76,327799.0,75.365,75.5422,75.306,75.5323,327799.0
2024-06-18 12:00:00,76.74,76.84,76.72,76.8,303067.0,75.5126,75.611,75.493,75.5717,303067.0
2024-06-18 12:05:00,76.81,76.87,76.77,76.81,327775.0,75.5815,75.6406,75.5422,75.5815,327775.0
2024-06-18 12:10:00,76.81,76.81,76.59,76.64,323368.0,75.5815,75.5815,75.365,75.4142,323368.0
2024-06-18 12:15:00,76.64,76.7,76.57,76.61,197455.0,75.4142,75.4733,75.3454,75.3847,197455.0
2024-06-18 12:20:00,76.61,76.68,76.57,76.65,173367.0,75.3847,75.4536,75.3454,75.4241,173367.0
2024-06-18 12:25:00,76.65,76.71,76.55,76.63,189833.0,75.4241,75.4831,75.3257,75.4044,189833.0
2024-06-18 12:30:00,76.63,76.69,76.57,76.64,168228.0,75.4044,75.4634,75.3454,75.4142,168228.0
2024-06-18 12:35:00,76.63,76.71,76.62,76.65,146547.0,75.4044,75.4831,75.3946,75.4241,146547.0
2024-06-18 12:40:00,76.64,76.73,76.61,76.63,178358.0,75.4142,75.5028,75.3847,75.4044,178358.0
2024-06-18 12:45:00,76.63,76.68,76.55,76.62,192874.0,75.4044,75.4536,75.3257,75.3946,192874.0
2024-06-18 12:50:00,76.63,76.84,76.62,76.83,277609.0,75.4044,75.611,75.3946,75.6012,277609.0
2024-06-18 12:55:00,76.81,77.02,76.8,76.96,424010.0,75.5815,75.7882,75.5717,75.7291,424010.0
2024-06-18 13:00:00,76.96,77.02,76.76,76.89,647031.0,75.7291,75.7882,75.5323,75.6602,647031.0
2024-06-18 13:05:00,76.88,76.98,76.75,76.97,237073.0,75.6504,75.7488,75.5225,75.739,237073.0
2024-06-18 13:10:00,76.95,76.98,76.87,76.92,149914.0,75.7193,75.7488,75.6406,75.6898,149914.0
2024-06-18 13:15:00,76.92,76.98,76.88,76.94,166155.0,75.6898,75.7488,75.6504,75.7094,166155.0
2024-06-18 13:20:00,76.95,77.1,76.81,77.01,386229.0,75.7193,75.8669,75.5815,75.7783,386229.0
2024-06-18 13:25:00,77.01,77.09,76.93,77.08,208681.0,75.7783,75.857,75.6996,75.8472,208681.0
2024-06-18 13:30:00,77.08,77.09,76.95,77.01,164194.0,75.8472,75.857,75.7193,75.7783,164194.0
2024-06-18 13:35:00,77.02,77.11,77.0,77.01,286507.0,75.7882,75.8767,75.7685,75.7783,286507.0
2024-06-18 13:40:00,77.02,77.09,77.0,77.04,128789.0,75.7882,75.857,75.7685,75.8078,128789.0
2024-06-18 13:45:00,77.05,77.22,77.04,77.2,325958.0,75.8177,75.985,75.8078,75.9653,325958.0
2024-06-18 13:50:00,77.2,77.24,77.07,77.08,233652.0,75.9653,76.0046,75.8374,75.8472,233652.0
2024-06-18 13:55:00,77.09,77.1,76.89,76.94,304588.0,75.857,75.8669,75.6602,75.7094,304588.0
2024-06-18 14:00:00,76.95,76.99,76.46,76.67,638168.0,75.7193,75.7586,75.2371,75.4438,638168.0
2024-06-18 14:05:00,76.68,76.87,76.65,76.81,433340.0,75.4536,75.6406,75.4241,75.5815,433340.0
2024-06-18 14:10:00,76.81,76.95,76.77,76.8,353112.0,75.5815,75.7193,75.5422,75.5717,353112.0
2024-06-18 14:15:00,76.8,76.84,76.72,76.78,308303.0,75.5717,75.611,75.493,75.552,308303.0
2024-06-18 14:20:00,76.77,76.82,76.67,76.68,316572.0,75.5422,75.5914,75.4438,75.4536,316572.0
2024-06-18 14:25:00,76.69,76.86,76.62,76.74,241115.0,75.4634,75.6307,75.3946,75.5126,241115.0
2024-06-18 14:30:00,76.73,76.82,76.67,76.75,165498.0,75.5028,75.5914,75.4438,75.5225,165498.0
2024-06-18 14:35:00,76.74,76.74,76.63,76.7,137604.0,75.5126,75.5126,75.4044,75.4733,137604.0
2024-06-18 14:40:00,76.71,76.78,76.65,76.67,161822.0,75.4831,75.552,75.4241,75.4438,161822.0
2024-06-18 14:45:00,76.67,76.77,76.67,76.69,138415.0,75.4438,75.5422,75.4438,75.4634,138415.0
2024-06-18 14:50:00,76.7,76.82,76.69,76.78,186701.0,75.4733,75.5914,75.4634,75.552,186701.0
2024-06-18 14:55:00,76.78,76.92,76.74,76.9,277058.0,75.552,75.6898,75.5126,75.6701,277058.0
2024-06-18 15:00:00,76.9,76.92,76.71,76.73,278149.0,75.6701,75.6898,75.4831,75.5028,278149.0
2024-06-18 15:05:00,76.72,76.82,76.67,76.75,184258.0,75.493,75.5914,75.4438,75.5225,184258.0
2024-06-18 15:10:00,76.74,76.85,76.68,76.81,191764.0,75.5126,75.6209,75.4536,75.5815,191764.0
2024-06-18 15:15:00,76.82,76.91,76.8,76.84,126697.0,75.5914,75.6799,75.5717,75.611,126697.0
2024-06-18 15:20:00,76.84,76.9,76.83,76.85,138132.0,75.611,75.6701,75.6012,75.6209,138132.0
2024-06-18 15:25:00,76.87,76.93,76.79,76.83,416080.0,75.6406,75.6996,75.5618,75.6012,416080.0
2024-06-18 15:30:00,76.82,76.88,76.74,76.87,245969.0,75.5914,75.6504,75.5126,75.6406,245969.0
2024-06-18 15:35:00,76.88,76.94,76.79,76.87,231967.0,75.6504,75.7094,75.5618,75.6406,231967.0
2024-06-18 15:40:00,76.87,76.9,76.7,76.73,285024.0,75.6406,75.6701,75.4733,75.5028,285024.0
2024-06-18 15:45:00,76.73,76.79,76.63,76.65,330070.0,75.5028,75.5618,75.4044,75.4241,330070.0
2024-06-18 15:50:00,76.65,76.99,76.64,76.9,816197.0,75.4241,75.7586,75.4142,75.6701,816197.0
2024-06-18 15:55:00,76.92,77.01,76.77,76.92,975067.0,75.6898,75.7783,75.5422,75.6898,975067.0
2024-06-20 09:30:00,77.46,77.55,76.92,76.94,1555487.0,76.2211,76.3097,75.6898,75.7094,1555487.0
2024-06-20 09:35:00,76.95,77.34,76.91,77.31,977665.0,75.7193,76.103,75.6799,76.0735,977665.0
2024-06-20 09:40:00,77.31,77.64,77.24,77.63,1028889.0,76.0735,76.3983,76.0046,76.3884,1028889.0
2024-06-20 09:45:00,77.62,77.66,77.51,77.53,680801.0,76.3786,76.4179,76.2703,76.29,680801.0
2024-06-20 09:50:00,77.53,77.58,77.3,77.36,705924.0,76.29,76.3392,76.0637,76.1227,705924.0
2024-06-20 09:55:00,77.37,77.48,77.25,77.33,569188.0,76.1326,76.2408,76.0145,76.0932,569188.0
2024-06-20 10:00:00,77.34,77.41,77.14,77.16,544267.0,76.103,76.1719,75.9062,75.9259,544267.0
2024-06-20 10:05:00,77.15,77.16,76.79,76.86,950048.0,75.9161,75.9259,75.5618,75.6307,950048.0
2024-06-20 10:10:00,76.85,76.92,76.4,76.43,975997.0,75.6209,75.6898,75.1781,75.2076,975997.0
2024-06-20 10:15:00,76.41,76.55,76.03,76.07,991754.0,75.1879,75.3257,74.814,74.8534,991754.0
2024-06-20 10:20:00,76.07,76.5,76.01,76.31,758565.0,74.8534,75.2765,74.7943,75.0895,758565.0
2024-06-20 10:25:00,76.32,76.65,76.27,76.57,476633.0,75.0994,75.4241,75.0502,75.3454,476633.0
2024-06-20 10:30:00,76.58,76.85,76.49,76.71,831521.0,75.3552,75.6209,75.2666,75.4831,831521.0
2024-06-20 10:35:00,76.7,76.89,76.55,76.84,487964.0,75.4733,75.6602,75.3257,75.611,487964.0
2024-06-20 10:40:00,76.84,76.89,76.72,76.81,350246.0,75.611,75.6602,75.493,75.5815,350246.0
2024-06-20 10:45:00,76.82,76.85,76.6,76.66,402618.0,75.5914,75.6209,75.3749,75.4339,402618.0
2024-06-20 10:50:00,76.67,76.91,76.65,76.83,426258.0,75.4438,75.6799,75.4241,75.6012,426258.0
2024-06-20 10:55:00,76.83,77.14,76.8,77.14,611828.0,75.6012,75.9062,75.5717,75.9062,611828.0
2024-06-20 11:00:00,77.14,77.21,76.97,77.05,438217.0,75.9062,75.9751,75.739,75.8177,438217.0
2024-06-20 11:05:00,77.04,77.28,77.02,77.21,390336.0,75.8078,76.044,75.7882,75.9751,390336.0
2024-06-20 11:10:00,77.2,77.21,77.04,77.11,262422.0,75.9653,75.9751,75.8078,75.8767,262422.0
2024-06-20 11:15:00,77.11,77.13,76.87,76.92,317454.0,75.8767,75.8964,75.6406,75.6898,317454.0
2024-06-20 11:20:00,76.92,76.97,76.77,76.93,434265.0,75.6898,75.739,75.5422,75.6996,434265.0
2024-06-20 11:25:00,76.92,76.92,76.77,76.84,235171.0,75.6898,75.6898,75.5422,75.611,235171.0
2024-06-20 11:30:00,76.84,76.96,76.77,76.95,207808.0,75.611,75.7291,75.5422,75.7193,207808.0
2024-06-20 11:35:00,76.95,76.99,76.86,76.95,200941.0,75.7193,75.7586,75.6307,75.7193,200941.0
2024-06-20 11:40:00,76.95,77.08,76.95,76.99,351312.0,75.7193,75.8472,75.7193,75.7586,351312.0
2024-06-20 11:45:00,76.98,77.02,76.47,76.48,474679.0,75.7488,75.7882,75.247,75.2568,474679.0
2024-06-20 11:50:00,76.49,76.79,76.46,76.69,460959.0,75.2666,75.5618,75.2371,75.4634,460959.0
2024-06-20 11:55:00,76.69,76.74,76.53,76.53,217210.0,75.4634,75.5126,75.306,75.306,217210.0
2024-06-20 12:00:00,76.53,76.62,76.46,76.5,298723.0,75.306,75.3946,75.2371,75.2765,298723.0
2024-06-20 12:05:00,76.51,76.7,76.51,76.52,271886.0,75.2863,75.4733,75.2863,75.2962,271886.0
2024-06-20 12:10:00,76.51,76.62,76.46,76.53,286754.0,75.2863,75.3946,75.2371,75.306,286754.0
2024-06-20 12:15:00,76.53,76.58,76.28,76.28,342066.0,75.306,75.3552,75.06,75.06,342066.0
2024-06-20 12:20:00,76.28,76.32,75.68,75.73,1305806.0,75.06,75.0994,74.4696,74.5188,1305806.0
2024-06-20 12:25:00,75.73,76.04,75.39,75.41,883625.0,74.5188,74.8238,74.1842,74.2039,883625.0
2024-06-20 12:30:00,75.4,75.42,74.84,74.98,1610945.0,74.1941,74.2138,73.643,73.7808,1610945.0
2024-06-20 12:35:00,74.98,75.24,74.84,75.1,946724.0,73.7808,74.0366,73.643,73.8989,946724.0
2024-06-20 12:40:00,75.1,75.51,75.1,75.41,770405.0,73.8989,74.3023,73.8989,74.2039,770405.0
2024-06-20 12:45:00,75.39,75.64,75.38,75.5,585143.0,74.1842,74.4302,74.1744,74.2925,585143.0
2024-06-20 12:50:00,75.48,75.84,75.48,75.59,566136.0,74.2728,74.627,74.2728,74.381,566136.0
2024-06-20 12:55:00,75.58,75.66,75.38,75.61,542665.0,74.3712,74.4499,74.1744,74.4007,542665.0
2024-06-20 13:00:00,75.61,75.61,75.0,75.01,524871.0,74.4007,74.4007,73.8005,73.8103,524871.0
2024-06-20 13:05:00,75.02,75.14,74.65,74.79,931772.0,73.8202,73.9382,73.4561,73.5938,931772.0
2024-06-20 13:10:00,74.79,75.3,74.77,75.13,682316.0,73.5938,74.0957,73.5742,73.9284,682316.0
2024-06-20 13:15:00,75.12,75.33,75.11,75.2,359337.0,73.9186,74.1252,73.9087,73.9973,359337.0
2024-06-20 13:20:00,75.19,75.21,74.84,74.89,548372.0,73.9874,74.0071,73.643,73.6922,548372.0
2024-06-20 13:25:00,74.89,74.94,74.73,74.79,392994.0,73.6922,73.7414,73.5348,73.5938,392994.0
2024-06-20 13:30:00,74.78,75.05,74.44,74.48,762838.0,73.584,73.8497,73.2494,73.2888,762838.0
2024-06-20 13:35:00,74.47,74.56,74.22,74.4,1005478.0,73.279,73.3675,73.0329,73.2101,1005478.0
2024-06-20 13:40:00,74.4,74.93,74.38,74.91,735546.0,73.2101,73.7316,73.1904,73.7119,735546.0
2024-06-20 13:45:00,74.9,74.94,74.72,74.84,461783.0,73.7021,73.7414,73.525,73.643,461783.0
2024-06-20 13:50:00,74.84,74.97,74.69,74.82,467944.0,73.643,73.771,73.4954,73.6234,467944.0
2024-06-20 13:55:00,74.83,75.09,74.82,75.09,412453.0,73.6332,73.889,73.6234,73.889,412453.0
2024-06-20 14:00:00,75.09,75.45,75.05,75.45,508370.0,73.889,74.2433,73.8497,74.2433,508370.0
2024-06-20 14:05:00,75.45,75.62,75.41,75.52,546046.0,74.2433,74.4106,74.2039,74.3122,546046.0
2024-06-20 14:10:00,75.52,75.55,75.24,75.31,539288.0,74.3122,74.3417,74.0366,74.1055,539288.0
2024-06-20 14:15:00,75.31,75.48,75.3,75.41,311138.0,74.1055,74.2728,74.0957,74.2039,311138.0
2024-06-20 14:20:00,75.41,75.47,75.23,75.44,339297.0,74.2039,74.263,74.0268,74.2334,339297.0
2024-06-20 14:25:00,75.44,75.58,75.26,75.49,412095.0,74.2334,74.3712,74.0563,74.2826,412095.0
2024-06-20 14:30:00,75.49,75.54,75.34,75.35,304178.0,74.2826,74.3318,74.135,74.1449,304178.0
2024-06-20 14:35:00,75.34,75.34,75.02,75.18,600104.0,74.135,74.135,73.8202,73.9776,600104.0
2024-06-20 14:40:00,75.18,75.33,75.04,75.1,338105.0,73.9776,74.1252,73.8398,73.8989,338105.0
2024-06-20 14:45:00,75.11,75.23,75.06,75.09,299445.0,73.9087,74.0268,73.8595,73.889,299445.0
2024-06-20 14:50:00,75.11,75.11,74.9,74.99,407794.0,73.9087,73.9087,73.7021,73.7906,407794.0
2024-06-20 14:55:00,75.0,75.12,74.85,74.85,238351.0,73.8005,73.9186,73.6529,73.6529,238351.0
2024-06-20 15:00:00,74.86,74.93,74.47,74.58,673933.0,73.6627,73.7316,73.279,73.3872,673933.0
2024-06-20 15:05:00,74.59,74.84,74.52,74.75,425211.0,73.397,73.643,73.3282,73.5545,425211.0
2024-06-20 15:10:00,74.76,75.01,74.68,74.96,443271.0,73.5643,73.8103,73.4856,73.7611,443271.0
2024-06-20 15:15:00,74.96,74.96,74.63,74.69,640283.0,73.7611,73.7611,73.4364,73.4954,640283.0
2024-06-20 15:20:00,74.7,74.75,74.27,74.4,684668.0,73.5053,73.5545,73.0821,73.2101,684668.0
2024-06-20 15:25:00,74.41,75.04,74.4,75.03,722838.0,73.2199,73.8398,73.2101,73.83,722838.0
2024-06-20 15:30:00,75.03,75.33,74.91,75.3,599878.0,73.83,74.1252,73.7119,74.0957,599878.0
2024-06-20 15:35:00,75.3,75.33,74.86,74.91,633372.0,74.0957,74.1252,73.6627,73.7119,633372.0
2024-06-20 15:40:00,74.91,75.28,74.88,75.25,521405.0,73.7119,74.076,73.6824,74.0465,521405.0
2024-06-20 15:45:00,75.25,75.43,75.18,75.28,605640.0,74.0465,74.2236,73.9776,74.076,605640.0
2024-06-20 15:50:00,75.26,75.46,75.12,75.42,1490559.0,74.0563,74.2531,73.9186,74.2138,1490559.0
2024-06-20 15:55:00,75.41,75.42,74.91,75.08,1263350.0,74.2039,74.2138,73.7119,73.8792,1263350.0
2024-06-21 09:30:00,74.9,74.95,74.53,74.92,1685067.0,73.7021,73.7513,73.338,73.7218,1685067.0
2024-06-21 09:35:00,74.93,75.01,74.48,74.64,926612.0,73.7316,73.8103,73.2888,73.4462,926612.0
2024-06-21 09:40:00,74.65,74.8,74.4,74.55,983235.0,73.4561,73.6037,73.2101,73.3577,983235.0
2024-06-21 09:45:00,74.54,74.55,74.19,74.22,924155.0,73.3478,73.3577,73.0034,73.0329,924155.0
2024-06-21 09:50:00,74.22,74.27,73.72,73.8,1328788.0,73.0329,73.0821,72.5409,72.6197,1328788.0
2024-06-21 09:55:00,73.79,74.21,73.75,74.18,825422.0,72.6098,73.0231,72.5705,72.9936,825422.0
2024-06-21 10:00:00,74.16,74.45,74.14,74.25,742117.0,72.9739,73.2593,72.9542,73.0625,742117.0
2024-06-21 10:05:00,74.25,74.42,74.11,74.26,472070.0,73.0625,73.2298,72.9247,73.0723,472070.0
2024-06-21 10:10:00,74.25,74.64,74.2,74.64,691613.0,73.0625,73.4462,73.0133,73.4462,691613.0
2024-06-21 10:15:00,74.65,74.79,74.53,74.64,575502.0,73.4561,73.5938,73.338,73.4462,575502.0
2024-06-21 10:20:00,74.64,74.74,74.15,74.22,613239.0,73.4462,73.5446,72.9641,73.0329,613239.0
2024-06-21 10:25:00,74.25,74.4,74.23,74.31,284555.0,73.0625,73.2101,73.0428,73.1215,284555.0
2024-06-21 10:30:00,74.3,74.33,74.06,74.08,378122.0,73.1117,73.1412,72.8755,72.8952,378122.0
2024-06-21 10:35:00,74.09,74.4,74.07,74.19,476700.0,72.905,73.2101,72.8853,73.0034,476700.0
2024-06-21 10:40:00,74.2,74.37,74.1,74.23,276304.0,73.0133,73.1806,72.9149,73.0428,276304.0
2024-06-21 10:45:00,74.25,74.69,74.23,74.67,469769.0,73.0625,73.4954,73.0428,73.4758,469769.0
2024-06-21 10:50:00,74.67,74.71,74.35,74.4,425284.0,73.4758,73.5151,73.1609,73.2101,425284.0
2024-06-21 10:55:00,74.42,74.83,74.34,74.82,570098.0,73.2298,73.6332,73.151,73.6234,570098.0
2024-06-21 11:00:00,74.81,75.0,74.75,74.84,526719.0,73.6135,73.8005,73.5545,73.643,526719.0
2024-06-21 11:05:00,74.84,74.89,74.76,74.79,193938.0,73.643,73.6922,73.5643,73.5938,193938.0
2024-06-21 11:10:00,74.79,74.93,74.73,74.84,258443.0,73.5938,73.7316,73.5348,73.643,258443.0
2024-06-21 11:15:00,74.84,75.09,74.74,75.08,324955.0,73.643,73.889,73.5446,73.8792,324955.0
2024-06-21 11:20:00,75.08,75.17,74.81,74.91,416059.0,73.8792,73.9678,73.6135,73.7119,416059.0
2024-06-21 11:25:00,74.9,74.95,74.62,74.68,354420.0,73.7021,73.7513,73.4266,73.4856,354420.0
2024-06-21 11:30:00,74.67,74.71,74.44,74.45,338354.0,73.4758,73.5151,73.2494,73.2593,338354.0
2024-06-21 11:35:00,74.46,74.83,74.46,74.67,352339.0,73.2691,73.6332,73.2691,73.4758,352339.0
2024-06-21 11:40:00,74.67,74.99,74.65,74.96,413044.0,73.4758,73.7906,73.4561,73.7611,413044.0
2024-06-21 11:45:00,74.97,75.21,74.89,75.21,593274.0,73.771,74.0071,73.6922,74.0071,593274.0
2024-06-21 11:50:00,75.22,75.45,75.17,75.44,627726.0,74.017,74.2433,73.9678,74.2334,627726.0
2024-06-21 11:55:00,75.43,75.47,75.27,75.47,392002.0,74.2236,74.263,74.0662,74.263,392002.0
2024-06-21 12:00:00,75.47,75.5,75.29,75.47,329015.0,74.263,74.2925,74.0858,74.263,329015.0
2024-06-21 12:05:00,75.47,75.53,75.21,75.24,531076.0,74.263,74.322,74.0071,74.0366,531076.0
2024-06-21 12:10:00,75.24,75.35,75.2,75.21,336928.0,74.0366,74.1449,73.9973,74.0071,336928.0
2024-06-21 12:15:00,75.2,75.4,75.18,75.36,379019.0,73.9973,74.1941,73.9776,74.1547,379019.0
2024-06-21 12:20:00,75.36,75.39,75.19,75.2,185366.0,74.1547,74.1842,73.9874,73.9973,185366.0
2024-06-21 12:25:00,75.19,75.24,75.07,75.21,292814.0,73.9874,74.0366,73.8694,74.0071,292814.0
2024-06-21 12:30:00,75.22,75.29,75.07,75.26,377043.0,74.017,74.0858,73.8694,74.0563,377043.0
2024-06-21 12:35:00,75.25,75.26,75.03,75.09,187685.0,74.0465,74.0563,73.83,73.889,187685.0
2024-06-21 12:40:00,75.11,75.18,74.96,74.96,209152.0,73.9087,73.9776,73.7611,73.7611,209152.0
2024-06-21 12:45:00,74.98,75.03,74.72,74.73,364984.0,73.7808,73.83,73.525,73.5348,364984.0
2024-06-21 12:50:00,74.75,74.94,74.61,74.83,483830.0,73.5545,73.7414,73.4167,73.6332,483830.0
2024-06-21 12:55:00,74.82,74.82,74.67,74.67,180952.0,73.6234,73.6234,73.4758,73.4758,180952.0
2024-06-21 13:00:00,74.67,74.76,74.56,74.72,419975.0,73.4758,73.5643,73.3675,73.525,419975.0
2024-06-21 13:05:00,74.7,74.78,74.64,74.72,313083.0,73.5053,73.584,73.4462,73.525,313083.0
2024-06-21 13:10:00,74.72,74.85,74.7,74.71,315801.0,73.525,73.6529,73.5053,73.5151,315801.0
2024-06-21 13:15:00,74.7,74.78,74.41,74.41,445750.0,73.5053,73.584,73.2199,73.2199,445750.0
2024-06-21 13:20:00,74.41,74.52,74.29,74.3,439584.0,73.2199,73.3282,73.1018,73.1117,439584.0
2024-06-21 13:25:00,74.28,74.51,74.27,74.42,343205.0,73.092,73.3183,73.0821,73.2298,343205.0
2024-06-21 13:30:00,74.41,74.46,74.23,74.31,267125.0,73.2199,73.2691,73.0428,73.1215,267125.0
2024-06-21 13:35:00,74.31,74.34,74.12,74.31,313198.0,73.1215,73.151,72.9345,73.1215,313198.0
2024-06-21 13:40:00,74.31,74.33,74.16,74.24,192353.0,73.1215,73.1412,72.9739,73.0526,192353.0
2024-06-21 13:45:00,74.23,74.39,74.22,74.35,295049.0,73.0428,73.2002,73.0329,73.1609,295049.0
2024-06-21 13:50:00,74.34,74.59,74.33,74.57,400910.0,73.151,73.397,73.1412,73.3774,400910.0
2024-06-21 13:55:00,74.56,74.58,74.25,74.27,272277.0,73.3675,73.3872,73.0625,73.0821,272277.0
2024-06-21 14:00:00,74.26,74.36,74.22,74.24,235143.0,73.0723,73.1707,73.0329,73.0526,235143.0
2024-06-21 14:05:00,74.24,74.4,74.22,74.37,379267.0,73.0526,73.2101,73.0329,73.1806,379267.0
2024-06-21 14:10:00,74.36,74.48,74.31,74.44,218910.0,73.1707,73.2888,73.1215,73.2494,218910.0
2024-06-21 14:15:00,74.44,74.64,74.44,74.55,349463.0,73.2494,73.4462,73.2494,73.3577,349463.0
2024-06-21 14:20:00,74.53,74.64,74.46,74.54,221203.0,73.338,73.4462,73.2691,73.3478,221203.0
2024-06-21 14:25:00,74.55,74.72,74.53,74.69,251377.0,73.3577,73.525,73.338,73.4954,251377.0
2024-06-21 14:30:00,74.69,74.69,74.55,74.59,213472.0,73.4954,73.4954,73.3577,73.397,213472.0
2024-06-21 14:35:00,74.6,74.63,74.39,74.49,241413.0,73.4069,73.4364,73.2002,73.2986,241413.0
2024-06-21 14:40:00,74.49,74.56,74.42,74.51,113172.0,73.2986,73.3675,73.2298,73.3183,113172.0
2024-06-21 14:45:00,74.52,74.6,74.42,74.42,177109.0,73.3282,73.4069,73.2298,73.2298,177109.0
2024-06-21 14:50:00,74.42,74.5,74.35,74.44,155590.0,73.2298,73.3085,73.1609,73.2494,155590.0
2024-06-21 14:55:00,74.44,74.53,74.39,74.48,157553.0,73.2494,73.338,73.2002,73.2888,157553.0
2024-06-21 15:00:00,74.49,74.66,74.46,74.63,299733.0,73.2986,73.4659,73.2691,73.4364,299733.0
2024-06-21 15:05:00,74.64,74.78,74.57,74.58,324392.0,73.4462,73.584,73.3774,73.3872,324392.0
2024-06-21 15:10:00,74.58,74.77,74.57,74.66,450327.0,73.3872,73.5742,73.3774,73.4659,450327.0
2024-06-21 15:15:00,74.66,74.79,74.65,74.69,259371.0,73.4659,73.5938,73.4561,73.4954,259371.0
2024-06-21 15:20:00,74.69,74.8,74.59,74.77,331237.0,73.4954,73.6037,73.397,73.5742,331237.0
2024-06-21 15:25:00,74.77,74.77,74.61,74.64,194403.0,73.5742,73.5742,73.4167,73.4462,194403.0
2024-06-21 15:30:00,74.65,74.71,74.56,74.7,248209.0,73.4561,73.5151,73.3675,73.5053,248209.0
2024-06-21 15:35:00,74.71,74.81,74.68,74.7,339440.0,73.5151,73.6135,73.4856,73.5053,339440.0
2024-06-21 15:40:00,74.69,74.73,74.56,74.73,328756.0,73.4954,73.5348,73.3675,73.5348,328756.0
2024-06-21 15:45:00,74.72,74.72,74.49,74.54,481918.0,73.525,73.525,73.2986,73.3478,481918.0
2024-06-21 15:50:00,74.54,74.82,74.4,74.69,1684419.0,73.3478,73.6234,73.2101,73.4954,1684419.0
2024-06-21 15:55:00,74.68,74.69,74.36,74.36,1388994.0,73.4856,73.4954,73.1707,73.1707,1388994.0
2024-06-24 09:30:00,73.82,74.3,73.67,74.22,1477270.0,72.6393,73.1117,72.4917,73.0329,1477270.0
2024-06-24 09:35:00,74.23,74.24,73.81,73.98,932314.0,73.0428,73.0526,72.6295,72.7968,932314.0
2024-06-24 09:40:00,73.98,73.99,73.42,73.6,1370516.0,72.7968,72.8066,72.2457,72.4229,1370516.0
2024-06-24 09:45:00,73.6,73.81,73.18,73.21,948663.0,72.4229,72.6295,72.0096,72.0391,948663.0
2024-06-24 09:50:00,73.22,73.99,73.2,73.99,1028407.0,72.0489,72.8066,72.0293,72.8066,1028407.0
2024-06-24 09:55:00,74.0,74.18,73.81,74.07,826626.0,72.8165,72.9936,72.6295,72.8853,826626.0
2024-06-24 10:00:00,74.07,74.56,74.02,74.42,1055878.0,72.8853,73.3675,72.8361,73.2298,1055878.0
2024-06-24 10:05:00,74.42,74.63,74.24,74.6,600758.0,73.2298,73.4364,73.0526,73.4069,600758.0
2024-06-24 10:10:00,74.6,74.6,74.25,74.39,598274.0,73.4069,73.4069,73.0625,73.2002,598274.0
2024-06-24 10:15:00,74.39,74.43,74.05,74.25,543827.0,73.2002,73.2396,72.8657,73.0625,543827.0
2024-06-24 10:20:00,74.25,74.28,74.06,74.16,374031.0,73.0625,73.092,72.8755,72.9739,374031.0
2024-06-24 10:25:00,74.15,74.23,73.37,73.49,857468.0,72.9641,73.0428,72.1965,72.3146,857468.0
2024-06-24 10:30:00,73.47,73.94,73.41,73.75,937927.0,72.2949,72.7574,72.2359,72.5705,937927.0
2024-06-24 10:35:00,73.76,74.03,73.72,73.92,504056.0,72.5803,72.846,72.5409,72.7377,504056.0
2024-06-24 10:40:00,73.91,73.91,73.12,73.14,1340815.0,72.7279,72.7279,71.9505,71.9702,1340815.0
2024-06-24 10:45:00,73.14,73.36,72.75,72.76,1352760.0,71.9702,72.1867,71.5865,71.5963,1352760.0
2024-06-24 10:50:00,72.75,73.08,72.69,73.01,935824.0,71.5865,71.9112,71.5274,71.8423,935824.0
2024-06-24 10:55:00,73.0,73.69,72.99,73.64,1081702.0,71.8325,72.5114,71.8226,72.4622,1081702.0
2024-06-24 11:00:00,73.64,73.77,73.39,73.63,992092.0,72.4622,72.5901,72.2162,72.4524,992092.0
2024-06-24 11:05:00,73.61,73.69,73.47,73.55,419110.0,72.4327,72.5114,72.2949,72.3737,419110.0
2024-06-24 11:10:00,73.55,73.84,73.53,73.77,377807.0,72.3737,72.659,72.354,72.5901,377807.0
2024-06-24 11:15:00,73.78,73.91,73.56,73.88,731009.0,72.6,72.7279,72.3835,72.6984,731009.0
2024-06-24 11:20:00,73.89,73.93,73.46,73.48,527788.0,72.7082,72.7476,72.2851,72.3048,527788.0
2024-06-24 11:25:00,73.49,73.77,73.27,73.69,488730.0,72.3146,72.5901,72.0981,72.5114,488730.0
2024-06-24 11:30:00,73.7,73.75,73.4,73.7,332520.0,72.5213,72.5705,72.2261,72.5213,332520.0
2024-06-24 11:35:00,73.7,73.84,73.54,73.78,303645.0,72.5213,72.659,72.3638,72.6,303645.0
2024-06-24 11:40:00,73.78,73.86,73.66,73.7,300860.0,72.6,72.6787,72.4819,72.5213,300860.0
2024-06-24 11:45:00,73.72,73.78,73.56,73.65,177266.0,72.5409,72.6,72.3835,72.4721,177266.0
2024-06-24 11:50:00,73.65,73.7,73.47,73.62,200398.0,72.4721,72.5213,72.2949,72.4425,200398.0
2024-06-24 11:55:00,73.62,73.78,73.57,73.77,162055.0,72.4425,72.6,72.3933,72.5901,162055.0
2024-06-24 12:00:00,73.76,73.81,73.6,73.73,346530.0,72.5803,72.6295,72.4229,72.5508,346530.0
2024-06-24 12:05:00,73.73,73.73,73.47,73.52,346389.0,72.5508,72.5508,72.2949,72.3441,346389.0
2024-06-24 12:10:00,73.52,73.59,73.34,73.42,275015.0,72.3441,72.413,72.167,72.2457,275015.0
2024-06-24 12:15:00,73.41,73.7,73.4,73.69,305505.0,72.2359,72.5213,72.2261,72.5114,305505.0
2024-06-24 12:20:00,73.7,73.7,73.53,73.55,192901.0,72.5213,72.5213,72.354,72.3737,192901.0
2024-06-24 12:25:00,73.56,73.64,73.5,73.59,148256.0,72.3835,72.4622,72.3245,72.413,148256.0
2024-06-24 12:30:00,73.58,73.69,73.51,73.61,234896.0,72.4032,72.5114,72.3343,72.4327,234896.0
2024-06-24 12:35:00,73.61,73.76,73.52,73.54,242047.0,72.4327,72.5803,72.3441,72.3638,242047.0
2024-06-24 12:40:00,73.54,73.6,73.33,73.39,280611.0,72.3638,72.4229,72.1572,72.2162,280611.0
2024-06-24 12:45:00,73.38,73.49,73.24,73.41,260139.0,72.2064,72.3146,72.0686,72.2359,260139.0
2024-06-24 12:50:00,73.4,73.42,73.23,73.23,151497.0,72.2261,72.2457,72.0588,72.0588,151497.0
2024-06-24 12:55:00,73.23,73.28,72.93,73.02,650337.0,72.0588,72.108,71.7636,71.8521,650337.0
2024-06-24 13:00:00,73.03,73.19,73.01,73.14,398683.0,71.862,72.0194,71.8423,71.9702,398683.0
2024-06-24 13:05:00,73.14,73.16,72.59,72.71,714621.0,71.9702,71.9899,71.429,71.5471,714621.0
2024-06-24 13:10:00,72.71,72.76,72.48,72.59,741284.0,71.5471,71.5963,71.3208,71.429,741284.0
2024-06-24 13:15:00,72.59,72.89,72.54,72.73,425365.0,71.429,71.7242,71.3798,71.5668,425365.0
2024-06-24 13:20:00,72.76,72.83,72.6,72.61,222274.0,71.5963,71.6652,71.4389,71.4487,222274.0
2024-06-24 13:25:00,72.62,72.85,72.57,72.68,334670.0,71.4585,71.6849,71.4093,71.5176,334670.0
2024-06-24 13:30:00,72.66,72.69,72.33,72.38,626011.0,71.4979,71.5274,71.1732,71.2224,626011.0
2024-06-24 13:35:00,72.39,72.83,72.37,72.79,504851.0,71.2322,71.6652,71.2125,71.6258,504851.0
2024-06-24 13:40:00,72.8,72.81,72.61,72.64,306079.0,71.6357,71.6455,71.4487,71.4782,306079.0
2024-06-24 13:45:00,72.63,72.73,72.58,72.68,244763.0,71.4684,71.5668,71.4192,71.5176,244763.0
2024-06-24 13:50:00,72.69,72.69,72.49,72.58,218679.0,71.5274,71.5274,71.3306,71.4192,218679.0
2024-06-24 13:55:00,72.58,72.82,72.56,72.57,308379.0,71.4192,71.6553,71.3995,71.4093,308379.0
2024-06-24 14:00:00,72.58,72.65,72.39,72.47,436613.0,71.4192,71.4881,71.2322,71.3109,436613.0
2024-06-24 14:05:00,72.47,72.58,72.37,72.47,383751.0,71.3109,71.4192,71.2125,71.3109,383751.0
2024-06-24 14:10:00,72.48,72.49,72.27,72.32,387002.0,71.3208,71.3306,71.1141,71.1633,387002.0
2024-06-24 14:15:00,72.31,72.42,72.19,72.38,499340.0,71.1535,71.2617,71.0354,71.2224,499340.0
2024-06-24 14:20:00,72.37,72.44,72.23,72.26,263473.0,71.2125,71.2814,71.0748,71.1043,263473.0
2024-06-24 14:25:00,72.27,72.31,72.16,72.26,318942.0,71.1141,71.1535,71.0059,71.1043,318942.0
2024-06-24 14:30:00,72.27,72.29,72.12,72.14,257151.0,71.1141,71.1338,70.9665,70.9862,257151.0
2024-06-24 14:35:00,72.14,72.5,72.11,72.48,426893.0,70.9862,71.3405,70.9567,71.3208,426893.0
2024-06-24 14:40:00,72.49,72.52,72.39,72.49,311403.0,71.3306,71.3601,71.2322,71.3306,311403.0
2024-06-24 14:45:00,72.47,72.79,72.46,72.76,507324.0,71.3109,71.6258,71.3011,71.5963,507324.0
2024-06-24 14:50:00,72.77,72.85,72.65,72.68,570846.0,71.6061,71.6849,71.4881,71.5176,570846.0
2024-06-24 14:55:00,72.67,72.72,72.59,72.7,289307.0,71.5077,71.5569,71.429,71.5373,289307.0
2024-06-24 15:00:00,72.69,73.03,72.64,72.87,657168.0,71.5274,71.862,71.4782,71.7045,657168.0
2024-06-24 15:05:00,72.88,73.07,72.85,72.9,417746.0,71.7144,71.9013,71.6849,71.7341,417746.0
2024-06-24 15:10:00,72.9,73.03,72.88,72.91,300250.0,71.7341,71.862,71.7144,71.7439,300250.0
2024-06-24 15:15:00,72.92,72.93,72.74,72.78,346909.0,71.7537,71.7636,71.5766,71.616,346909.0
2024-06-24 15:20:00,72.77,72.88,72.73,72.81,306582.0,71.6061,71.7144,71.5668,71.6455,306582.0
2024-06-24 15:25:00,72.81,72.96,72.77,72.83,241656.0,71.6455,71.7931,71.6061,71.6652,241656.0
2024-06-24 15:30:00,72.82,72.88,72.7,72.76,336023.0,71.6553,71.7144,71.5373,71.5963,336023.0
2024-06-24 15:35:00,72.77,72.89,72.55,72.63,364952.0,71.6061,71.7242,71.3897,71.4684,364952.0
2024-06-24 15:40:00,72.65,72.74,72.54,72.59,320970.0,71.4881,71.5766,71.3798,71.429,320970.0
2024-06-24 15:45:00,72.6,72.64,72.16,72.23,680788.0,71.4389,71.4782,71.0059,71.0748,680788.0
2024-06-24 15:50:00,72.24,72.4,72.08,72.21,1145883.0,71.0846,71.2421,70.9272,71.0551,1145883.0
2024-06-24 15:55:00,72.22,72.22,71.8,71.84,1838054.0,71.0649,71.0649,70.6517,70.691,1838054.0
2024-06-25 09:30:00,72.79,72.88,72.6,72.63,1478701.0,71.6258,71.7144,71.4389,71.4684,1478701.0
2024-06-25 09:35:00,72.63,72.75,72.37,72.5,838125.0,71.4684,71.5865,71.2125,71.3405,838125.0
2024-06-25 09:40:00,72.51,72.9,72.43,72.72,1066219.0,71.3503,71.7341,71.2716,71.5569,1066219.0
2024-06-25 09:45:00,72.71,73.03,72.67,72.84,641945.0,71.5471,71.862,71.5077,71.675,641945.0
2024-06-25 09:50:00,72.83,72.96,72.73,72.78,508074.0,71.6652,71.7931,71.5668,71.616,508074.0
2024-06-25 09:55:00,72.78,72.91,72.64,72.81,481342.0,71.616,71.7439,71.4782,71.6455,481342.0
2024-06-25 10:00:00,72.82,73.3,72.76,73.28,1219259.0,71.6553,72.1277,71.5963,72.108,1219259.0
2024-06-25 10:05:00,73.28,73.47,73.19,73.43,967167.0,72.108,72.2949,72.0194,72.2556,967167.0
2024-06-25 10:10:00,73.44,73.52,73.3,73.48,633887.0,72.2654,72.3441,72.1277,72.3048,633887.0
2024-06-25 10:15:00,73.49,73.51,73.04,73.2,640589.0,72.3146,72.3343,71.8718,72.0293,640589.0
2024-06-25 10:20:00,73.21,73.29,73.06,73.24,496460.0,72.0391,72.1178,71.8915,72.0686,496460.0
2024-06-25 10:25:00,73.24,73.46,73.23,73.33,507570.0,72.0686,72.2851,72.0588,72.1572,507570.0
2024-06-25 10:30:00,73.33,73.57,73.18,73.38,550131.0,72.1572,72.3933,72.0096,72.2064,550131.0
2024-06-25 10:35:00,73.37,73.48,73.27,73.41,318659.0,72.1965,72.3048,72.0981,72.2359,318659.0
2024-06-25 10:40:00,73.41,73.5,73.24,73.28,328333.0,72.2359,72.3245,72.0686,72.108,328333.0
2024-06-25 10:45:00,73.28,73.35,73.17,73.31,220328.0,72.108,72.1769,71.9997,72.1375,220328.0
2024-06-25 10:50:00,73.33,73.35,73.04,73.12,338639.0,72.1572,72.1769,71.8718,71.9505,338639.0
2024-06-25 10:55:00,73.14,73.25,73.04,73.18,299243.0,71.9702,72.0785,71.8718,72.0096,299243.0
2024-06-25 11:00:00,73.19,73.49,73.19,73.42,549209.0,72.0194,72.3146,72.0194,72.2457,549209.0
2024-06-25 11:05:00,73.42,73.63,73.33,73.45,475613.0,72.2457,72.4524,72.1572,72.2753,475613.0
2024-06-25 11:10:00,73.45,73.79,73.4,73.78,440519.0,72.2753,72.6098,72.2261,72.6,440519.0
2024-06-25 11:15:00,73.79,74.02,73.75,73.94,692354.0,72.6098,72.8361,72.5705,72.7574,692354.0
2024-06-25 11:20:00,73.95,74.0,73.81,73.92,370443.0,72.7673,72.8165,72.6295,72.7377,370443.0
2024-06-25 11:25:00,73.93,73.94,73.7,73.9,335219.0,72.7476,72.7574,72.5213,72.7181,335219.0
2024-06-25 11:30:00,73.9,74.05,73.88,74.04,491547.0,72.7181,72.8657,72.6984,72.8558,491547.0
2024-06-25 11:35:00,74.04,74.05,73.87,73.96,382949.0,72.8558,72.8657,72.6885,72.7771,382949.0
2024-06-25 11:40:00,73.97,73.97,73.85,73.9,238209.0,72.7869,72.7869,72.6689,72.7181,238209.0
2024-06-25 11:45:00,73.9,74.01,73.86,73.92,286179.0,72.7181,72.8263,72.6787,72.7377,286179.0
2024-06-25 11:50:00,73.93,74.16,73.91,74.14,226907.0,72.7476,72.9739,72.7279,72.9542,226907.0
2024-06-25 11:55:00,74.14,74.2,74.11,74.19,459176.0,72.9542,73.0133,72.9247,73.0034,459176.0
2024-06-25 12:00:00,74.19,74.28,74.05,74.12,443225.0,73.0034,73.092,72.8657,72.9345,443225.0
2024-06-25 12:05:00,74.11,74.14,74.02,74.02,301172.0,72.9247,72.9542,72.8361,72.8361,301172.0
2024-06-25 12:10:00,74.02,74.04,73.87,73.89,305393.0,72.8361,72.8558,72.6885,72.7082,305393.0
2024-06-25 12:15:00,73.89,73.94,73.79,73.91,246450.0,72.7082,72.7574,72.6098,72.7279,246450.0
2024-06-25 12:20:00,73.92,73.96,73.67,73.75,290382.0,72.7377,72.7771,72.4917,72.5705,290382.0
2024-06-25 12:25:00,73.73,73.9,73.72,73.78,288880.0,72.5508,72.7181,72.5409,72.6,288880.0
2024-06-25 12:30:00,73.77,73.77,73.49,73.5,544785.0,72.5901,72.5901,72.3146,72.3245,544785.0
2024-06-25 12:35:00,73.51,73.65,73.46,73.64,287554.0,72.3343,72.4721,72.2851,72.4622,287554.0
2024-06-25 12:40:00,73.64,73.66,73.46,73.58,264525.0,72.4622,72.4819,72.2851,72.4032,264525.0
2024-06-25 12:45:00,73.57,73.59,73.18,73.47,595220.0,72.3933,72.413,72.0096,72.2949,595220.0
2024-06-25 12:50:00,73.45,73.51,73.18,73.2,477312.0,72.2753,72.3343,72.0096,72.0293,477312.0
2024-06-25 12:55:00,73.2,73.28,73.08,73.27,482495.0,72.0293,72.108,71.9112,72.0981,482495.0
2024-06-25 13:00:00,73.26,73.26,72.9,72.97,413154.0,72.0883,72.0883,71.7341,71.8029,413154.0
2024-06-25 13:05:00,72.96,73.22,72.87,73.2,397278.0,71.7931,72.0489,71.7045,72.0293,397278.0
2024-06-25 13:10:00,73.22,73.46,73.18,73.42,570451.0,72.0489,72.2851,72.0096,72.2457,570451.0
2024-06-25 13:15:00,73.42,73.43,73.27,73.4,259971.0,72.2457,72.2556,72.0981,72.2261,259971.0
2024-06-25 13:20:00,73.4,73.52,73.36,73.38,278103.0,72.2261,72.3441,72.1867,72.2064,278103.0
2024-06-25 13:25:00,73.4,73.54,73.37,73.53,242810.0,72.2261,72.3638,72.1965,72.354,242810.0
2024-06-25 13:30:00,73.52,73.56,73.39,73.41,355389.0,72.3441,72.3835,72.2162,72.2359,355389.0
2024-06-25 13:35:00,73.4,73.58,73.33,73.51,243764.0,72.2261,72.4032,72.1572,72.3343,243764.0
2024-06-25 13:40:00,73.5,73.72,73.49,73.7,361713.0,72.3245,72.5409,72.3146,72.5213,361713.0
2024-06-25 13:45:00,73.69,73.8,73.65,73.79,240723.0,72.5114,72.6197,72.4721,72.6098,240723.0
2024-06-25 13:50:00,73.8,73.91,73.71,73.8,318183.0,72.6197,72.7279,72.5311,72.6197,318183.0
2024-06-25 13:55:00,73.8,73.86,73.75,73.82,166133.0,72.6197,72.6787,72.5705,72.6393,166133.0
2024-06-25 14:00:00,73.82,73.88,73.79,73.85,310556.0,72.6393,72.6984,72.6098,72.6689,310556.0
2024-06-25 14:05:00,73.85,73.98,73.8,73.96,304048.0,72.6689,72.7968,72.6197,72.7771,304048.0
2024-06-25 14:10:00,73.96,74.12,73.9,73.93,489987.0,72.7771,72.9345,72.7181,72.7476,489987.0
2024-06-25 14:15:00,73.93,74.03,73.91,74.03,293139.0,72.7476,72.846,72.7279,72.846,293139.0
2024-06-25 14:20:00,74.03,74.03,73.9,73.99,269970.0,72.846,72.846,72.7181,72.8066,269970.0
2024-06-25 14:25:00,73.98,74.25,73.95,74.25,521103.0,72.7968,73.0625,72.7673,73.0625,521103.0
2024-06-25 14:30:00,74.25,74.27,74.06,74.07,462341.0,73.0625,73.0821,72.8755,72.8853,462341.0
2024-06-25 14:35:00,74.07,74.1,73.96,74.05,348938.0,72.8853,72.9149,72.7771,72.8657,348938.0
2024-06-25 14:40:00,74.06,74.18,74.02,74.12,312735.0,72.8755,72.9936,72.8361,72.9345,312735.0
2024-06-25 14:45:00,74.12,74.16,73.73,73.89,518661.0,72.9345,72.9739,72.5508,72.7082,518661.0
2024-06-25 14:50:00,73.89,74.04,73.88,73.98,366539.0,72.7082,72.8558,72.6984,72.7968,366539.0
2024-06-25 14:55:00,73.98,74.1,73.9,74.09,311321.0,72.7968,72.9149,72.7181,72.905,311321.0
2024-06-25 15:00:00,74.09,74.09,73.97,74.0,228184.0,72.905,72.905,72.7869,72.8165,228184.0
2024-06-25 15:05:00,74.0,74.11,73.99,73.99,250990.0,72.8165,72.9247,72.8066,72.8066,250990.0
2024-06-25 15:10:00,73.99,74.04,73.92,74.01,182961.0,72.8066,72.8558,72.7377,72.8263,182961.0
2024-06-25 15:15:00,74.0,74.18,74.0,74.12,368213.0,72.8165,72.9936,72.8165,72.9345,368213.0
2024-06-25 15:20:00,74.12,74.26,74.11,74.26,302088.0,72.9345,73.0723,72.9247,73.0723,302088.0
2024-06-25 15:25:00,74.26,74.43,74.18,74.42,599465.0,73.0723,73.2396,72.9936,73.2298,599465.0
2024-06-25 15:30:00,74.42,74.42,74.22,74.27,436082.0,73.2298,73.2298,73.0329,73.0821,436082.0
2024-06-25 15:35:00,74.27,74.31,74.19,74.24,351095.0,73.0821,73.1215,73.0034,73.0526,351095.0
2024-06-25 15:40:00,74.24,74.32,74.13,74.17,285302.0,73.0526,73.1313,72.9444,72.9837,285302.0
2024-06-25 15:45:00,74.15,74.23,74.09,74.1,428471.0,72.9641,73.0428,72.905,72.9149,428471.0
2024-06-25 15:50:00,74.1,74.17,74.01,74.16,686560.0,72.9149,72.9837,72.8263,72.9739,686560.0
2024-06-25 15:55:00,74.16,74.41,74.08,74.29,1265847.0,72.9739,73.2199,72.8952,73.1018,1265847.0
2024-06-26 09:30:00,73.59,73.84,73.5,73.53,1624853.0,72.688,72.935,72.5991,72.6288,1624853.0
2024-06-26 09:35:00,73.53,73.77,73.52,73.7,626864.0,72.6288,72.8658,72.6189,72.7967,626864.0
2024-06-26 09:40:00,73.7,73.89,73.52,73.8,731351.0,72.7967,72.9844,72.6189,72.8955,731351.0
2024-06-26 09:45:00,73.8,74.2,73.74,74.15,831129.0,72.8955,73.2906,72.8362,73.2412,831129.0
2024-06-26 09:50:00,74.16,74.4,74.11,74.2,752059.0,73.251,73.4881,73.2017,73.2906,752059.0
2024-06-26 09:55:00,74.2,74.28,73.91,74.09,625458.0,73.2906,73.3696,73.0041,73.1819,625458.0
2024-06-26 10:00:00,74.08,74.37,73.98,74.36,589831.0,73.172,73.4585,73.0732,73.4486,589831.0
2024-06-26 10:05:00,74.35,74.6,74.22,74.42,670291.0,73.4387,73.6856,73.3103,73.5079,670291.0
2024-06-26 10:10:00,74.43,74.48,74.28,74.47,456907.0,73.5177,73.5671,73.3696,73.5572,456907.0
2024-06-26 10:15:00,74.48,74.52,74.34,74.46,400783.0,73.5671,73.6066,73.4288,73.5474,400783.0
2024-06-26 10:20:00,74.45,74.67,74.28,74.51,582242.0,73.5375,73.7548,73.3696,73.5968,582242.0
2024-06-26 10:25:00,74.53,74.53,73.79,73.95,688532.0,73.6165,73.6165,72.8856,73.0436,688532.0
2024-06-26 10:30:00,73.95,74.29,73.95,74.23,631220.0,73.0436,73.3794,73.0436,73.3202,631220.0
2024-06-26 10:35:00,74.23,74.34,74.04,74.09,546661.0,73.3202,73.4288,73.1325,73.1819,546661.0
2024-06-26 10:40:00,74.1,74.31,74.02,74.3,343458.0,73.1918,73.3992,73.1128,73.3893,343458.0
2024-06-26 10:45:00,74.3,74.49,74.23,74.4,413760.0,73.3893,73.577,73.3202,73.4881,413760.0
2024-06-26 10:50:00,74.4,74.5,74.14,74.41,417546.0,73.4881,73.5869,73.2313,73.498,417546.0
2024-06-26 10:55:00,74.42,74.44,74.07,74.12,336353.0,73.5079,73.5276,73.1621,73.2115,336353.0
2024-06-26 11:00:00,74.12,74.22,73.89,74.0,428707.0,73.2115,73.3103,72.9844,73.093,428707.0
2024-06-26 11:05:00,73.98,74.1,73.76,73.8,269024.0,73.0732,73.1918,72.8559,72.8955,269024.0
2024-06-26 11:10:00,73.78,73.86,73.41,73.61,697238.0,72.8757,72.9547,72.5102,72.7078,697238.0
2024-06-26 11:15:00,73.61,73.92,73.56,73.92,562201.0,72.7078,73.014,72.6584,73.014,562201.0
2024-06-26 11:20:00,73.92,74.19,73.92,74.09,598266.0,73.014,73.2807,73.014,73.1819,598266.0
2024-06-26 11:25:00,74.09,74.11,73.88,73.92,308594.0,73.1819,73.2017,72.9745,73.014,308594.0
2024-06-26 11:30:00,73.9,73.93,73.74,73.81,312555.0,72.9942,73.0239,72.8362,72.9053,312555.0
2024-06-26 11:35:00,73.8,74.05,73.78,74.02,373182.0,72.8955,73.1424,72.8757,73.1128,373182.0
2024-06-26 11:40:00,74.01,74.05,73.87,74.03,202104.0,73.1029,73.1424,72.9646,73.1226,202104.0
2024-06-26 11:45:00,74.03,74.24,74.0,74.24,303931.0,73.1226,73.3301,73.093,73.3301,303931.0
2024-06-26 11:50:00,74.25,74.68,74.2,74.66,819669.0,73.3399,73.7647,73.2906,73.7449,819669.0
2024-06-26 11:55:00,74.67,74.69,74.45,74.57,551131.0,73.7548,73.7745,73.5375,73.656,551131.0
2024-06-26 12:00:00,74.58,74.59,74.4,74.44,285137.0,73.6659,73.6758,73.4881,73.5276,285137.0
2024-06-26 12:05:00,74.43,74.55,74.29,74.45,379173.0,73.5177,73.6363,73.3794,73.5375,379173.0
2024-06-26 12:10:00,74.44,74.51,74.31,74.4,306457.0,73.5276,73.5968,73.3992,73.4881,306457.0
2024-06-26 12:15:00,74.41,74.44,74.31,74.4,180945.0,73.498,73.5276,73.3992,73.4881,180945.0
2024-06-26 12:20:00,74.39,74.43,74.28,74.32,184431.0,73.4782,73.5177,73.3696,73.4091,184431.0
2024-06-26 12:25:00,74.34,74.62,74.3,74.42,388771.0,73.4288,73.7054,73.3893,73.5079,388771.0
2024-06-26 12:30:00,74.41,74.47,74.35,74.43,268169.0,73.498,73.5572,73.4387,73.5177,268169.0
2024-06-26 12:35:00,74.43,74.48,74.18,74.23,242863.0,73.5177,73.5671,73.2708,73.3202,242863.0
2024-06-26 12:40:00,74.22,74.31,73.98,74.04,525758.0,73.3103,73.3992,73.0732,73.1325,525758.0
2024-06-26 12:45:00,74.04,74.14,73.77,73.81,460198.0,73.1325,73.2313,72.8658,72.9053,460198.0
2024-06-26 12:50:00,73.81,74.03,73.8,74.01,387314.0,72.9053,73.1226,72.8955,73.1029,387314.0
2024-06-26 12:55:00,74.02,74.15,73.94,74.11,254945.0,73.1128,73.2412,73.0337,73.2017,254945.0
2024-06-26 13:00:00,74.1,74.12,73.95,74.08,274085.0,73.1918,73.2115,73.0436,73.172,274085.0
2024-06-26 13:05:00,74.09,74.12,73.91,73.99,233877.0,73.1819,73.2115,73.0041,73.0831,233877.0
2024-06-26 13:10:00,74.0,74.22,74.0,74.15,457666.0,73.093,73.3103,73.093,73.2412,457666.0
2024-06-26 13:15:00,74.13,74.16,73.81,73.81,255525.0,73.2214,73.251,72.9053,72.9053,255525.0
2024-06-26 13:20:00,73.8,73.96,73.68,73.82,441951.0,72.8955,73.0535,72.7769,72.9152,441951.0
2024-06-26 13:25:00,73.82,73.99,73.8,73.98,241076.0,72.9152,73.0831,72.8955,73.0732,241076.0
2024-06-26 13:30:00,73.98,74.06,73.91,74.05,250833.0,73.0732,73.1523,73.0041,73.1424,250833.0
2024-06-26 13:35:00,74.06,74.1,73.88,74.07,160730.0,73.1523,73.1918,72.9745,73.1621,160730.0
2024-06-26 13:40:00,74.07,74.08,73.91,74.05,124091.0,73.1621,73.172,73.0041,73.1424,124091.0
2024-06-26 13:45:00,74.04,74.09,73.98,74.03,186892.0,73.1325,73.1819,73.0732,73.1226,186892.0
2024-06-26 13:50:00,74.05,74.09,73.97,74.07,94722.0,73.1424,73.1819,73.0634,73.1621,94722.0
2024-06-26 13:55:00,74.07,74.29,74.06,74.23,233597.0,73.1621,73.3794,73.1523,73.3202,233597.0
2024-06-26 14:00:00,74.23,74.23,73.95,74.0,249752.0,73.3202,73.3202,73.0436,73.093,249752.0
2024-06-26 14:05:00,74.0,74.09,73.92,74.07,170642.0,73.093,73.1819,73.014,73.1621,170642.0
2024-06-26 14:10:00,74.08,74.13,73.98,74.05,111208.0,73.172,73.2214,73.0732,73.1424,111208.0
2024-06-26 14:15:00,74.05,74.18,74.04,74.06,137307.0,73.1424,73.2708,73.1325,73.1523,137307.0
2024-06-26 14:20:00,74.06,74.15,73.95,74.14,184930.0,73.1523,73.2412,73.0436,73.2313,184930.0
2024-06-26 14:25:00,74.13,74.17,73.98,74.06,271066.0,73.2214,73.2609,73.0732,73.1523,271066.0
2024-06-26 14:30:00,74.06,74.14,74.03,74.1,207996.0,73.1523,73.2313,73.1226,73.1918,207996.0
2024-06-26 14:35:00,74.1,74.13,73.92,73.93,215159.0,73.1918,73.2214,73.014,73.0239,215159.0
2024-06-26 14:40:00,73.94,74.06,73.82,74.05,297807.0,73.0337,73.1523,72.9152,73.1424,297807.0
2024-06-26 14:45:00,74.05,74.25,74.01,74.19,289789.0,73.1424,73.3399,73.1029,73.2807,289789.0
2024-06-26 14:50:00,74.2,74.23,74.02,74.05,170403.0,73.2906,73.3202,73.1128,73.1424,170403.0
2024-06-26 14:55:00,74.04,74.06,73.85,73.86,446843.0,73.1325,73.1523,72.9448,72.9547,446843.0
2024-06-26 15:00:00,73.86,73.93,73.63,73.81,484811.0,72.9547,73.0239,72.7275,72.9053,484811.0
2024-06-26 15:05:00,73.81,73.86,73.73,73.76,158726.0,72.9053,72.9547,72.8263,72.8559,158726.0
2024-06-26 15:10:00,73.77,73.77,73.6,73.7,343816.0,72.8658,72.8658,72.6979,72.7967,343816.0
2024-06-26 15:15:00,73.7,73.81,73.66,73.75,332181.0,72.7967,72.9053,72.7572,72.8461,332181.0
2024-06-26 15:20:00,73.74,73.91,73.68,73.84,362136.0,72.8362,73.0041,72.7769,72.935,362136.0
2024-06-26 15:25:00,73.84,73.99,73.81,73.96,281137.0,72.935,73.0831,72.9053,73.0535,281137.0
2024-06-26 15:30:00,73.97,74.05,73.88,74.02,233392.0,73.0634,73.1424,72.9745,73.1128,233392.0
2024-06-26 15:35:00,74.04,74.17,74.01,74.11,316589.0,73.1325,73.2609,73.1029,73.2017,316589.0
2024-06-26 15:40:00,74.11,74.24,74.07,74.22,367878.0,73.2017,73.3301,73.1621,73.3103,367878.0
2024-06-26 15:45:00,74.21,74.22,74.02,74.07,265460.0,73.3004,73.3103,73.1128,73.1621,265460.0
2024-06-26 15:50:00,74.06,74.45,74.06,74.44,657017.0,73.1523,73.5375,73.1523,73.5276,657017.0
2024-06-26 15:55:00,74.44,74.7,74.36,74.46,1219077.0,73.5276,73.7844,73.4486,73.5474,1219077.0
2024-06-27 09:30:00,74.32,75.04,74.31,74.98,1662056.0,73.4091,74.1203,73.3992,74.061,1662056.0
2024-06-27 09:35:00,74.98,75.54,74.93,75.45,1365073.0,74.061,74.6141,74.0116,74.5252,1365073.0
2024-06-27 09:40:00,75.45,75.49,75.04,75.24,980788.0,74.5252,74.5647,74.1203,74.3178,980788.0
2024-06-27 09:45:00,75.25,75.47,75.05,75.07,797034.0,74.3277,74.545,74.1301,74.1499,797034.0
2024-06-27 09:50:00,75.07,75.08,74.52,74.93,1031836.0,74.1499,74.1598,73.6066,74.0116,1031836.0
2024-06-27 09:55:00,74.93,75.1,74.73,75.08,573400.0,74.0116,74.1795,73.8141,74.1598,573400.0
2024-06-27 10:00:00,75.06,75.35,75.04,75.09,819081.0,74.14,74.4265,74.1203,74.1696,819081.0
2024-06-27 10:05:00,75.09,75.21,74.85,75.04,592886.0,74.1696,74.2882,73.9326,74.1203,592886.0
2024-06-27 10:10:00,75.04,75.65,75.0,75.64,1040785.0,74.1203,74.7228,74.0807,74.7129,1040785.0
2024-06-27 10:15:00,75.63,75.7,75.18,75.2,662603.0,74.703,74.7722,74.2585,74.2783,662603.0
2024-06-27 10:20:00,75.19,75.4,75.14,75.23,576473.0,74.2684,74.4758,74.219,74.3079,576473.0
2024-06-27 10:25:00,75.24,75.45,75.18,75.3,403049.0,74.3178,74.5252,74.2585,74.3771,403049.0
2024-06-27 10:30:00,75.3,75.35,75.04,75.26,402981.0,74.3771,74.4265,74.1203,74.3376,402981.0
2024-06-27 10:35:00,75.25,75.26,75.0,75.23,406503.0,74.3277,74.3376,74.0807,74.3079,406503.0
2024-06-27 10:40:00,75.22,75.34,75.08,75.14,348547.0,74.2981,74.4166,74.1598,74.219,348547.0
2024-06-27 10:45:00,75.13,75.15,74.69,74.78,734168.0,74.2092,74.2289,73.7745,73.8634,734168.0
2024-06-27 10:50:00,74.78,74.82,74.43,74.65,750368.0,73.8634,73.903,73.5177,73.735,750368.0
2024-06-27 10:55:00,74.65,74.79,74.59,74.76,537622.0,73.735,73.8733,73.6758,73.8437,537622.0
2024-06-27 11:00:00,74.75,74.79,74.56,74.73,320405.0,73.8338,73.8733,73.6461,73.8141,320405.0
2024-06-27 11:05:00,74.72,74.82,74.52,74.67,425569.0,73.8042,73.903,73.6066,73.7548,425569.0
2024-06-27 11:10:00,74.66,74.85,74.62,74.67,332450.0,73.7449,73.9326,73.7054,73.7548,332450.0
2024-06-27 11:15:00,74.66,74.8,74.61,74.68,216183.0,73.7449,73.8832,73.6955,73.7647,216183.0
2024-06-27 11:20:00,74.68,74.69,74.5,74.59,295895.0,73.7647,73.7745,73.5869,73.6758,295895.0
2024-06-27 11:25:00,74.6,74.7,74.19,74.36,675668.0,73.6856,73.7844,73.2807,73.4486,675668.0
2024-06-27 11:30:00,74.35,74.36,73.96,74.06,764976.0,73.4387,73.4486,73.0535,73.1523,764976.0
2024-06-27 11:35:00,74.07,74.27,73.92,74.24,805165.0,73.1621,73.3597,73.014,73.3301,805165.0
2024-06-27 11:40:00,74.25,74.32,73.94,74.03,489085.0,73.3399,73.4091,73.0337,73.1226,489085.0
2024-06-27 11:45:00,74.03,74.23,73.93,74.22,299034.0,73.1226,73.3202,73.0239,73.3103,299034.0
2024-06-27 11:50:00,74.21,74.28,74.1,74.21,307182.0,73.3004,73.3696,73.1918,73.3004,307182.0
2024-06-27 11:55:00,74.21,74.36,74.14,74.31,515372.0,73.3004,73.4486,73.2313,73.3992,515372.0
2024-06-27 12:00:00,74.3,74.52,74.23,74.5,328889.0,73.3893,73.6066,73.3202,73.5869,328889.0
2024-06-27 12:05:00,74.51,74.62,74.46,74.59,413762.0,73.5968,73.7054,73.5474,73.6758,413762.0
2024-06-27 12:10:00,74.59,74.72,74.58,74.67,302773.0,73.6758,73.8042,73.6659,73.7548,302773.0
2024-06-27 12:15:00,74.67,74.8,74.65,74.67,468978.0,73.7548,73.8832,73.735,73.7548,468978.0
2024-06-27 12:20:00,74.67,74.8,74.67,74.77,216014.0,73.7548,73.8832,73.7548,73.8536,216014.0
2024-06-27 12:25:00,74.77,74.86,74.69,74.81,292618.0,73.8536,73.9425,73.7745,73.8931,292618.0
2024-06-27 12:30:00,74.8,74.95,74.77,74.95,318159.0,73.8832,74.0314,73.8536,74.0314,318159.0
2024-06-27 12:35:00,74.95,75.01,74.89,75.0,358630.0,74.0314,74.0906,73.9721,74.0807,358630.0
2024-06-27 12:40:00,75.01,75.02,74.82,75.0,284689.0,74.0906,74.1005,73.903,74.0807,284689.0
2024-06-27 12:45:00,74.99,75.08,74.88,74.89,241263.0,74.0709,74.1598,73.9622,73.9721,241263.0
2024-06-27 12:50:00,74.89,75.03,74.88,74.92,173644.0,73.9721,74.1104,73.9622,74.0017,173644.0
2024-06-27 12:55:00,74.93,74.98,74.74,74.78,214091.0,74.0116,74.061,73.8239,73.8634,214091.0
2024-06-27 13:00:00,74.76,75.0,74.76,74.95,252288.0,73.8437,74.0807,73.8437,74.0314,252288.0
2024-06-27 13:05:00,74.95,75.02,74.9,74.94,198929.0,74.0314,74.1005,73.982,74.0215,198929.0
2024-06-27 13:10:00,74.96,74.98,74.82,74.87,169107.0,74.0412,74.061,73.903,73.9523,169107.0
2024-06-27 13:15:00,74.87,74.89,74.7,74.72,269153.0,73.9523,73.9721,73.7844,73.8042,269153.0
2024-06-27 13:20:00,74.72,74.92,74.7,74.9,176721.0,73.8042,74.0017,73.7844,73.982,176721.0
2024-06-27 13:25:00,74.9,75.05,74.88,75.04,297189.0,73.982,74.1301,73.9622,74.1203,297189.0
2024-06-27 13:30:00,75.04,75.05,74.9,74.96,120951.0,74.1203,74.1301,73.982,74.0412,120951.0
2024-06-27 13:35:00,74.97,75.13,74.97,75.08,262580.0,74.0511,74.2092,74.0511,74.1598,262580.0
2024-06-27 13:40:00,75.08,75.19,74.99,75.02,267677.0,74.1598,74.2684,74.0709,74.1005,267677.0
2024-06-27 13:45:00,75.03,75.14,75.02,75.1,142833.0,74.1104,74.219,74.1005,74.1795,142833.0
2024-06-27 13:50:00,75.09,75.1,74.94,75.01,156123.0,74.1696,74.1795,74.0215,74.0906,156123.0
2024-06-27 13:55:00,75.02,75.06,74.83,74.83,119280.0,74.1005,74.14,73.9128,73.9128,119280.0
2024-06-27 14:00:00,74.83,74.85,74.38,74.58,600811.0,73.9128,73.9326,73.4683,73.6659,600811.0
2024-06-27 14:05:00,74.57,74.76,74.45,74.7,460028.0,73.656,73.8437,73.5375,73.7844,460028.0
2024-06-27 14:10:00,74.7,74.74,74.54,74.63,248600.0,73.7844,73.8239,73.6264,73.7153,248600.0
2024-06-27 14:15:00,74.63,74.71,74.42,74.59,302611.0,73.7153,73.7943,73.5079,73.6758,302611.0
2024-06-27 14:20:00,74.6,74.7,74.54,74.66,192237.0,73.6856,73.7844,73.6264,73.7449,192237.0
2024-06-27 14:25:00,74.65,74.67,74.54,74.57,125062.0,73.735,73.7548,73.6264,73.656,125062.0
2024-06-27 14:30:00,74.56,74.7,74.49,74.69,183720.0,73.6461,73.7844,73.577,73.7745,183720.0
2024-06-27 14:35:00,74.7,74.75,74.54,74.55,201344.0,73.7844,73.8338,73.6264,73.6363,201344.0
2024-06-27 14:40:00,74.56,74.6,74.47,74.51,176383.0,73.6461,73.6856,73.5572,73.5968,176383.0
2024-06-27 14:45:00,74.52,74.75,74.5,74.73,291008.0,73.6066,73.8338,73.5869,73.8141,291008.0
2024-06-27 14:50:00,74.74,74.95,74.7,74.88,376503.0,73.8239,74.0314,73.7844,73.9622,376503.0
2024-06-27 14:55:00,74.88,74.97,74.81,74.93,229817.0,73.9622,74.0511,73.8931,74.0116,229817.0
2024-06-27 15:00:00,74.94,74.96,74.87,74.95,183759.0,74.0215,74.0412,73.9523,74.0314,183759.0
2024-06-27 15:05:00,74.93,75.01,74.81,74.93,271705.0,74.0116,74.0906,73.8931,74.0116,271705.0
2024-06-27 15:10:00,74.94,75.09,74.93,75.07,177996.0,74.0215,74.1696,74.0116,74.1499,177996.0
2024-06-27 15:15:00,75.07,75.12,74.84,74.88,416313.0,74.1499,74.1993,73.9227,73.9622,416313.0
2024-06-27 15:20:00,74.88,75.0,74.86,74.96,221266.0,73.9622,74.0807,73.9425,74.0412,221266.0
2024-06-27 15:25:00,74.95,75.05,74.92,75.04,194982.0,74.0314,74.1301,74.0017,74.1203,194982.0
2024-06-27 15:30:00,75.02,75.04,74.89,74.9,179113.0,74.1005,74.1203,73.9721,73.982,179113.0
2024-06-27 15:35:00,74.91,74.99,74.87,74.96,179943.0,73.9918,74.0709,73.9523,74.0412,179943.0
2024-06-27 15:40:00,74.96,75.02,74.83,74.86,246087.0,74.0412,74.1005,73.9128,73.9425,246087.0
2024-06-27 15:45:00,74.86,74.94,74.67,74.77,384341.0,73.9425,74.0215,73.7548,73.8536,384341.0
2024-06-27 15:50:00,74.76,74.82,74.45,74.48,565361.0,73.8437,73.903,73.5375,73.5671,565361.0
2024-06-27 15:55:00,74.48,75.02,74.45,74.98,971522.0,73.5671,74.1005,73.5375,74.061,971522.0
2024-06-28 09:30:00,75.29,75.35,74.94,74.98,1577992.0,74.3672,74.4265,74.0215,74.061,1577992.0
2024-06-28 09:35:00,74.98,75.56,74.98,75.49,1089271.0,74.061,74.6339,74.061,74.5647,1089271.0
2024-06-28 09:40:00,75.49,75.7,75.26,75.67,882538.0,74.5647,74.7722,74.3376,74.7425,882538.0
2024-06-28 09:45:00,75.68,75.92,75.66,75.92,765953.0,74.7524,74.9895,74.7327,74.9895,765953.0
2024-06-28 09:50:00,75.92,76.08,75.9,75.98,975139.0,74.9895,75.1475,74.9697,75.0487,975139.0
2024-06-28 09:55:00,75.96,76.17,75.9,76.17,765774.0,75.029,75.2364,74.9697,75.2364,765774.0
2024-06-28 10:00:00,76.17,76.98,76.17,76.95,1863639.0,75.2364,76.0365,75.2364,76.0068,1863639.0
2024-06-28 10:05:00,76.95,77.19,76.91,77.1,1129540.0,76.0068,76.2439,75.9673,76.155,1129540.0
2024-06-28 10:10:00,77.1,77.44,77.1,77.44,928942.0,76.155,76.4908,76.155,76.4908,928942.0
2024-06-28 10:15:00,77.43,77.53,76.95,77.02,1352619.0,76.481,76.5797,76.0068,76.076,1352619.0
2024-06-28 10:20:00,77.02,77.3,76.99,77.21,787210.0,76.076,76.3526,76.0464,76.2637,787210.0
2024-06-28 10:25:00,77.22,77.25,76.85,76.88,653266.0,76.2735,76.3032,75.9081,75.9377,653266.0
2024-06-28 10:30:00,76.88,77.23,76.85,77.09,462104.0,75.9377,76.2834,75.9081,76.1451,462104.0
2024-06-28 10:35:00,77.11,77.13,76.68,76.69,608012.0,76.1649,76.1846,75.7402,75.75,608012.0
2024-06-28 10:40:00,76.68,76.73,76.41,76.68,921186.0,75.7402,75.7895,75.4735,75.7402,921186.0
2024-06-28 10:45:00,76.69,76.73,76.52,76.69,452679.0,75.75,75.7895,75.5821,75.75,452679.0
2024-06-28 10:50:00,76.68,76.73,76.11,76.15,845452.0,75.7402,75.7895,75.1771,75.2167,845452.0
2024-06-28 10:55:00,76.16,76.26,75.83,76.07,869501.0,75.2265,75.3253,74.9006,75.1376,869501.0
2024-06-28 11:00:00,76.06,76.07,75.53,75.79,978160.0,75.1278,75.1376,74.6043,74.8611,978160.0
2024-06-28 11:05:00,75.77,75.83,75.39,75.5,840398.0,74.8413,74.9006,74.466,74.5746,840398.0
2024-06-28 11:10:00,75.49,75.7,75.44,75.56,526292.0,74.5647,74.7722,74.5154,74.6339,526292.0
2024-06-28 11:15:00,75.56,75.69,75.5,75.65,314533.0,74.6339,74.7623,74.5746,74.7228,314533.0
2024-06-28 11:20:00,75.66,75.92,75.65,75.84,679899.0,74.7327,74.9895,74.7228,74.9105,679899.0
2024-06-28 11:25:00,75.82,75.86,75.37,75.64,635955.0,74.8907,74.9302,74.4462,74.7129,635955.0
2024-06-28 11:30:00,75.65,75.89,75.6,75.85,429630.0,74.7228,74.9598,74.6734,74.9203,429630.0
2024-06-28 11:35:00,75.85,75.85,75.59,75.84,393919.0,74.9203,74.9203,74.6635,74.9105,393919.0
2024-06-28 11:40:00,75.84,75.97,75.53,75.67,782637.0,74.9105,75.0389,74.6043,74.7425,782637.0
2024-06-28 11:45:00,75.68,75.78,75.66,75.73,239741.0,74.7524,74.8512,74.7327,74.8018,239741.0
2024-06-28 11:50:00,75.73,75.89,75.68,75.76,339911.0,74.8018,74.9598,74.7524,74.8314,339911.0
2024-06-28 11:55:00,75.75,75.81,75.65,75.73,276590.0,74.8216,74.8808,74.7228,74.8018,276590.0
2024-06-28 12:00:00,75.72,75.79,75.55,75.58,277039.0,74.7919,74.8611,74.624,74.6536,277039.0
2024-06-28 12:05:00,75.59,75.6,75.13,75.23,628992.0,74.6635,74.6734,74.2092,74.3079,628992.0
2024-06-28 12:10:00,75.24,75.24,75.04,75.13,594239.0,74.3178,74.3178,74.1203,74.2092,594239.0
2024-06-28 12:15:00,75.14,75.24,74.75,74.93,897454.0,74.219,74.3178,73.8338,74.0116,897454.0
2024-06-28 12:20:00,74.93,75.15,74.85,75.09,538015.0,74.0116,74.2289,73.9326,74.1696,538015.0
2024-06-28 12:25:00,75.09,75.36,75.07,75.31,526529.0,74.1696,74.4363,74.1499,74.3869,526529.0
2024-06-28 12:30:00,75.3,75.38,74.86,74.97,481750.0,74.3771,74.4561,73.9425,74.0511,481750.0
2024-06-28 12:35:00,74.97,75.02,74.53,74.53,812815.0,74.0511,74.1005,73.6165,73.6165,812815.0
2024-06-28 12:40:00,74.53,74.72,74.35,74.7,931113.0,73.6165,73.8042,73.4387,73.7844,931113.0
2024-06-28 12:45:00,74.7,74.78,74.46,74.72,654369.0,73.7844,73.8634,73.5474,73.8042,654369.0
2024-06-28 12:50:00,74.72,74.81,74.6,74.78,315002.0,73.8042,73.8931,73.6856,73.8634,315002.0
2024-06-28 12:55:00,74.76,74.94,74.72,74.91,273341.0,73.8437,74.0215,73.8042,73.9918,273341.0
2024-06-28 13:00:00,74.91,74.91,74.7,74.76,280474.0,73.9918,73.9918,73.7844,73.8437,280474.0
2024-06-28 13:05:00,74.77,75.18,74.73,75.17,440345.0,73.8536,74.2585,73.8141,74.2487,440345.0
2024-06-28 13:10:00,75.17,75.23,75.07,75.2,338619.0,74.2487,74.3079,74.1499,74.2783,338619.0
2024-06-28 13:15:00,75.2,75.21,75.12,75.18,288005.0,74.2783,74.2882,74.1993,74.2585,288005.0
2024-06-28 13:20:00,75.18,75.33,75.15,75.28,354183.0,74.2585,74.4067,74.2289,74.3573,354183.0
2024-06-28 13:25:00,75.28,75.31,75.02,75.06,375575.0,74.3573,74.3869,74.1005,74.14,375575.0
2024-06-28 13:30:00,75.07,75.18,74.92,74.96,414546.0,74.1499,74.2585,74.0017,74.0412,414546.0
2024-06-28 13:35:00,74.96,75.09,74.93,75.06,269896.0,74.0412,74.1696,74.0116,74.14,269896.0
2024-06-28 13:40:00,75.06,75.08,74.85,74.9,178904.0,74.14,74.1598,73.9326,73.982,178904.0
2024-06-28 13:45:00,74.89,74.97,74.84,74.89,212762.0,73.9721,74.0511,73.9227,73.9721,212762.0
2024-06-28 13:50:00,74.9,75.03,74.87,74.94,163683.0,73.982,74.1104,73.9523,74.0215,163683.0
2024-06-28 13:55:00,74.94,74.98,74.85,74.97,117986.0,74.0215,74.061,73.9326,74.0511,117986.0
2024-06-28 14:00:00,74.95,75.18,74.88,75.16,288439.0,74.0314,74.2585,73.9622,74.2388,288439.0
2024-06-28 14:05:00,75.16,75.16,74.98,75.1,210780.0,74.2388,74.2388,74.061,74.1795,210780.0
2024-06-28 14:10:00,75.09,75.26,75.06,75.26,230800.0,74.1696,74.3376,74.14,74.3376,230800.0
2024-06-28 14:15:00,75.26,75.3,75.08,75.11,280960.0,74.3376,74.3771,74.1598,74.1894,280960.0
2024-06-28 14:20:00,75.11,75.11,74.57,74.67,531046.0,74.1894,74.1894,73.656,73.7548,531046.0
2024-06-28 14:25:00,74.67,74.91,74.65,74.66,402083.0,73.7548,73.9918,73.735,73.7449,402083.0
2024-06-28 14:30:00,74.66,74.76,74.61,74.73,216147.0,73.7449,73.8437,73.6955,73.8141,216147.0
2024-06-28 14:35:00,74.72,74.89,74.69,74.73,372076.0,73.8042,73.9721,73.7745,73.8141,372076.0
2024-06-28 14:40:00,74.73,74.85,74.65,74.69,222847.0,73.8141,73.9326,73.735,73.7745,222847.0
2024-06-28 14:45:00,74.7,74.74,74.58,74.59,219002.0,73.7844,73.8239,73.6659,73.6758,219002.0
2024-06-28 14:50:00,74.58,74.74,74.55,74.66,263944.0,73.6659,73.8239,73.6363,73.7449,263944.0
2024-06-28 14:55:00,74.67,74.71,74.6,74.65,159299.0,73.7548,73.7943,73.6856,73.735,159299.0
2024-06-28 15:00:00,74.65,74.69,74.46,74.5,564897.0,73.735,73.7745,73.5474,73.5869,564897.0
2024-06-28 15:05:00,74.48,74.62,74.44,74.56,281331.0,73.5671,73.7054,73.5276,73.6461,281331.0
2024-06-28 15:10:00,74.55,74.55,74.38,74.46,218812.0,73.6363,73.6363,73.4683,73.5474,218812.0
2024-06-28 15:15:00,74.47,74.58,74.4,74.57,356529.0,73.5572,73.6659,73.4881,73.656,356529.0
2024-06-28 15:20:00,74.57,74.65,74.37,74.48,381129.0,73.656,73.735,73.4585,73.5671,381129.0
2024-06-28 15:25:00,74.49,74.53,74.37,74.41,225965.0,73.577,73.6165,73.4585,73.498,225965.0
2024-06-28 15:30:00,74.41,74.44,73.45,73.78,1582336.0,73.498,73.5276,72.5497,72.8757,1582336.0
2024-06-28 15:35:00,73.8,74.23,73.78,74.2,686831.0,72.8955,73.3202,72.8757,73.2906,686831.0
2024-06-28 15:40:00,74.19,74.69,74.14,74.44,950841.0,73.2807,73.7745,73.2313,73.5276,950841.0
2024-06-28 15:45:00,74.46,74.62,74.34,74.52,821532.0,73.5474,73.7054,73.4288,73.6066,821532.0
2024-06-28 15:50:00,74.51,74.63,74.07,74.1,1862697.0,73.5968,73.7153,73.1621,73.1918,1862697.0
2024-06-28 15:55:00,74.12,74.28,73.56,73.7,2221306.0,73.2115,73.3696,72.6584,72.7967,2221306.0
2024-07-01 09:30:00,74.16,74.33,73.68,73.73,2162039.0,73.251,73.419,72.7769,72.8263,2162039.0
2024-07-01 09:35:00,73.74,74.2,73.72,73.99,861537.0,72.8362,73.2906,72.8164,73.0831,861537.0
2024-07-01 09:40:00,73.98,73.98,73.52,73.57,1220719.0,73.0732,73.0732,72.6189,72.6683,1220719.0
2024-07-01 09:45:00,73.55,73.68,72.91,72.97,1447863.0,72.6485,72.7769,72.0164,72.0756,1447863.0
2024-07-01 09:50:00,72.96,73.03,72.72,72.87,1304566.0,72.0658,72.1349,71.8287,71.9769,1304566.0
2024-07-01 09:55:00,72.88,73.32,72.8,73.26,1048345.0,71.9867,72.4213,71.9077,72.3621,1048345.0
2024-07-01 10:00:00,73.26,73.66,73.26,73.56,1341832.0,72.3621,72.7572,72.3621,72.6584,1341832.0
2024-07-01 10:05:00,73.57,73.74,73.49,73.59,639984.0,72.6683,72.8362,72.5893,72.688,639984.0
2024-07-01 10:10:00,73.59,73.6,72.5,72.51,1336203.0,72.688,72.6979,71.6114,71.6213,1336203.0
2024-07-01 10:15:00,72.52,73.61,72.41,73.54,1227640.0,71.6311,72.7078,71.5225,72.6386,1227640.0
2024-07-01 10:20:00,73.55,73.86,73.4,73.64,1034245.0,72.6485,72.9547,72.5004,72.7374,1034245.0
2024-07-01 10:25:00,73.64,73.88,73.63,73.79,539618.0,72.7374,72.9745,72.7275,72.8856,539618.0
2024-07-01 10:30:00,73.79,73.84,73.53,73.53,429298.0,72.8856,72.935,72.6288,72.6288,429298.0
2024-07-01 10:35:00,73.53,73.94,73.41,73.41,656591.0,72.6288,73.0337,72.5102,72.5102,656591.0
2024-07-01 10:40:00,73.41,73.59,73.13,73.49,661153.0,72.5102,72.688,72.2337,72.5893,661153.0
2024-07-01 10:45:00,73.5,73.63,73.27,73.31,432366.0,72.5991,72.7275,72.372,72.4115,432366.0
2024-07-01 10:50:00,73.32,73.59,72.99,73.01,498433.0,72.4213,72.688,72.0954,72.1151,498433.0
2024-07-01 10:55:00,73.0,73.57,73.0,73.47,503655.0,72.1053,72.6683,72.1053,72.5695,503655.0
2024-07-01 11:00:00,73.45,73.53,73.22,73.44,353878.0,72.5497,72.6288,72.3226,72.5399,353878.0
2024-07-01 11:05:00,73.44,73.55,73.23,73.34,525654.0,72.5399,72.6485,72.3324,72.4411,525654.0
2024-07-01 11:10:00,73.35,73.88,73.3,73.87,623945.0,72.451,72.9745,72.4016,72.9646,623945.0
2024-07-01 11:15:00,73.87,73.89,73.69,73.76,514025.0,72.9646,72.9844,72.7868,72.8559,514025.0
2024-07-01 11:20:00,73.75,73.81,73.5,73.63,339761.0,72.8461,72.9053,72.5991,72.7275,339761.0
2024-07-01 11:25:00,73.63,74.01,73.62,73.94,563787.0,72.7275,73.1029,72.7177,73.0337,563787.0
2024-07-01 11:30:00,73.95,73.95,73.71,73.91,329930.0,73.0436,73.0436,72.8066,73.0041,329930.0
2024-07-01 11:35:00,73.89,73.99,73.65,73.73,389499.0,72.9844,73.0831,72.7473,72.8263,389499.0
2024-07-01 11:40:00,73.73,73.99,73.7,73.7,287644.0,72.8263,73.0831,72.7967,72.7967,287644.0
2024-07-01 11:45:00,73.7,74.04,73.7,73.93,272478.0,72.7967,73.1325,72.7967,73.0239,272478.0
2024-07-01 11:50:00,73.93,74.14,73.92,74.07,273934.0,73.0239,73.2313,73.014,73.1621,273934.0
2024-07-01 11:55:00,74.08,74.24,73.93,74.23,330253.0,73.172,73.3301,73.0239,73.3202,330253.0
2024-07-01 12:00:00,74.23,74.26,74.03,74.09,372785.0,73.3202,73.3498,73.1226,73.1819,372785.0
2024-07-01 12:05:00,74.08,74.55,74.08,74.54,489582.0,73.172,73.6363,73.172,73.6264,489582.0
2024-07-01 12:10:00,74.55,74.64,74.35,74.63,524834.0,73.6363,73.7252,73.4387,73.7153,524834.0
2024-07-01 12:15:00,74.63,74.7,74.52,74.62,453221.0,73.7153,73.7844,73.6066,73.7054,453221.0
2024-07-01 12:20:00,74.63,74.69,74.51,74.59,336883.0,73.7153,73.7745,73.5968,73.6758,336883.0
2024-07-01 12:25:00,74.58,74.7,74.52,74.69,322541.0,73.6659,73.7844,73.6066,73.7745,322541.0
2024-07-01 12:30:00,74.68,74.71,74.52,74.53,381965.0,73.7647,73.7943,73.6066,73.6165,381965.0
2024-07-01 12:35:00,74.53,74.73,74.52,74.67,208536.0,73.6165,73.8141,73.6066,73.7548,208536.0
2024-07-01 12:40:00,74.67,74.69,74.55,74.66,262873.0,73.7548,73.7745,73.6363,73.7449,262873.0
2024-07-01 12:45:00,74.66,74.74,74.61,74.64,292442.0,73.7449,73.8239,73.6955,73.7252,292442.0
2024-07-01 12:50:00,74.65,74.78,74.6,74.71,248114.0,73.735,73.8634,73.6856,73.7943,248114.0
2024-07-01 12:55:00,74.72,74.78,74.52,74.64,262007.0,73.8042,73.8634,73.6066,73.7252,262007.0
2024-07-01 13:00:00,74.64,74.71,74.4,74.45,240682.0,73.7252,73.7943,73.4881,73.5375,240682.0
2024-07-01 13:05:00,74.45,74.59,74.38,74.45,299433.0,73.5375,73.6758,73.4683,73.5375,299433.0
2024-07-01 13:10:00,74.45,74.65,74.43,74.53,190614.0,73.5375,73.735,73.5177,73.6165,190614.0
2024-07-01 13:15:00,74.52,74.63,74.47,74.61,271417.0,73.6066,73.7153,73.5572,73.6955,271417.0
2024-07-01 13:20:00,74.62,74.62,74.23,74.37,257900.0,73.7054,73.7054,73.3202,73.4585,257900.0
2024-07-01 13:25:00,74.37,74.66,74.37,74.56,258290.0,73.4585,73.7449,73.4585,73.6461,258290.0
2024-07-01 13:30:00,74.56,74.56,74.43,74.5,109672.0,73.6461,73.6461,73.5177,73.5869,109672.0
2024-07-01 13:35:00,74.5,74.64,74.47,74.53,137672.0,73.5869,73.7252,73.5572,73.6165,137672.0
2024-07-01 13:40:00,74.53,74.65,74.51,74.61,119284.0,73.6165,73.735,73.5968,73.6955,119284.0
2024-07-01 13:45:00,74.59,74.65,74.43,74.45,138427.0,73.6758,73.735,73.5177,73.5375,138427.0
2024-07-01 13:50:00,74.43,74.53,74.4,74.45,135311.0,73.5177,73.6165,73.4881,73.5375,135311.0
2024-07-01 13:55:00,74.45,74.49,74.35,74.48,156109.0,73.5375,73.577,73.4387,73.5671,156109.0
2024-07-01 14:00:00,74.49,74.5,74.3,74.48,194882.0,73.577,73.5869,73.3893,73.5671,194882.0
2024-07-01 14:05:00,74.48,74.65,74.46,74.64,220355.0,73.5671,73.735,73.5474,73.7252,220355.0
2024-07-01 14:10:00,74.62,74.9,74.57,74.83,498982.0,73.7054,73.982,73.656,73.9128,498982.0
2024-07-01 14:15:00,74.84,75.04,74.83,75.02,528045.0,73.9227,74.1203,73.9128,74.1005,528045.0
2024-07-01 14:20:00,75.02,75.03,74.73,74.77,327011.0,74.1005,74.1104,73.8141,73.8536,327011.0
2024-07-01 14:25:00,74.76,74.81,74.54,74.56,335926.0,73.8437,73.8931,73.6264,73.6461,335926.0
2024-07-01 14:30:00,74.55,74.62,74.38,74.62,317774.0,73.6363,73.7054,73.4683,73.7054,317774.0
2024-07-01 14:35:00,74.62,74.69,74.52,74.63,220241.0,73.7054,73.7745,73.6066,73.7153,220241.0
2024-07-01 14:40:00,74.65,74.7,74.58,74.69,142568.0,73.735,73.7844,73.6659,73.7745,142568.0
2024-07-01 14:45:00,74.68,74.71,74.5,74.56,212675.0,73.7647,73.7943,73.5869,73.6461,212675.0
2024-07-01 14:50:00,74.57,74.65,74.48,74.65,181499.0,73.656,73.735,73.5671,73.735,181499.0
2024-07-01 14:55:00,74.65,74.7,74.55,74.65,189101.0,73.735,73.7844,73.6363,73.735,189101.0
2024-07-01 15:00:00,74.65,74.67,74.53,74.62,254900.0,73.735,73.7548,73.6165,73.7054,254900.0
2024-07-01 15:05:00,74.63,74.92,74.62,74.85,422387.0,73.7153,74.0017,73.7054,73.9326,422387.0
2024-07-01 15:10:00,74.86,74.99,74.83,74.92,395485.0,73.9425,74.0709,73.9128,74.0017,395485.0
2024-07-01 15:15:00,74.92,74.93,74.77,74.81,214279.0,74.0017,74.0116,73.8536,73.8931,214279.0
2024-07-01 15:20:00,74.82,74.85,74.66,74.71,236360.0,73.903,73.9326,73.7449,73.7943,236360.0
2024-07-01 15:25:00,74.7,74.72,74.3,74.56,565089.0,73.7844,73.8042,73.3893,73.6461,565089.0
2024-07-01 15:30:00,74.57,74.8,74.51,74.77,729776.0,73.656,73.8832,73.5968,73.8536,729776.0
2024-07-01 15:35:00,74.77,74.87,74.62,74.7,376710.0,73.8536,73.9523,73.7054,73.7844,376710.0
2024-07-01 15:40:00,74.7,74.79,74.64,74.68,240031.0,73.7844,73.8733,73.7252,73.7647,240031.0
2024-07-01 15:45:00,74.66,74.71,74.56,74.65,317791.0,73.7449,73.7943,73.6461,73.735,317791.0
2024-07-01 15:50:00,74.64,75.14,74.64,75.13,1039427.0,73.7252,74.219,73.7252,74.2092,1039427.0
2024-07-01 15:55:00,75.13,75.29,74.99,75.02,1306310.0,74.2092,74.3672,74.0709,74.1005,1306310.0
2024-07-02 09:30:00,74.29,74.93,74.24,74.76,1722839.0,73.3794,74.0116,73.3301,73.8437,1722839.0
2024-07-02 09:35:00,74.75,75.13,74.53,74.94,1146958.0,73.8338,74.2092,73.6165,74.0215,1146958.0
2024-07-02 09:40:00,74.95,75.43,74.82,75.29,1155208.0,74.0314,74.5055,73.903,74.3672,1155208.0
2024-07-02 09:45:00,75.29,75.59,75.17,75.17,862119.0,74.3672,74.6635,74.2487,74.2487,862119.0
2024-07-02 09:50:00,75.18,75.36,74.97,75.3,684975.0,74.2585,74.4363,74.0511,74.3771,684975.0
2024-07-02 09:55:00,75.29,75.37,74.93,75.19,550926.0,74.3672,74.4462,74.0116,74.2684,550926.0
2024-07-02 10:00:00,75.19,75.36,74.88,75.3,935361.0,74.2684,74.4363,73.9622,74.3771,935361.0
2024-07-02 10:05:00,75.3,75.49,75.1,75.13,651244.0,74.3771,74.5647,74.1795,74.2092,651244.0
2024-07-02 10:10:00,75.13,75.16,74.7,75.04,880404.0,74.2092,74.2388,73.7844,74.1203,880404.0
2024-07-02 10:15:00,75.04,75.2,74.84,75.17,560170.0,74.1203,74.2783,73.9227,74.2487,560170.0
2024-07-02 10:20:00,75.17,75.22,74.71,74.79,474403.0,74.2487,74.2981,73.7943,73.8733,474403.0
2024-07-02 10:25:00,74.8,75.17,74.79,75.16,510405.0,73.8832,74.2487,73.8733,74.2388,510405.0
2024-07-02 10:30:00,75.15,75.43,75.13,75.41,559479.0,74.2289,74.5055,74.2092,74.4857,559479.0
2024-07-02 10:35:00,75.41,75.51,75.35,75.49,393236.0,74.4857,74.5845,74.4265,74.5647,393236.0
2024-07-02 10:40:00,75.5,75.69,75.31,75.36,525047.0,74.5746,74.7623,74.3869,74.4363,525047.0
2024-07-02 10:45:00,75.34,75.57,75.18,75.48,503369.0,74.4166,74.6438,74.2585,74.5549,503369.0
2024-07-02 10:50:00,75.49,75.78,75.46,75.74,431713.0,74.5647,74.8512,74.5351,74.8117,431713.0
2024-07-02 10:55:00,75.74,75.87,75.7,75.72,363677.0,74.8117,74.9401,74.7722,74.7919,363677.0
2024-07-02 11:00:00,75.73,75.85,75.68,75.8,321409.0,74.8018,74.9203,74.7524,74.8709,321409.0
2024-07-02 11:05:00,75.8,75.95,75.8,75.88,381856.0,74.8709,75.0191,74.8709,74.95,381856.0
2024-07-02 11:10:00,75.89,75.92,75.64,75.78,304141.0,74.9598,74.9895,74.7129,74.8512,304141.0
2024-07-02 11:15:00,75.77,75.86,75.66,75.67,207627.0,74.8413,74.9302,74.7327,74.7425,207627.0
2024-07-02 11:20:00,75.67,75.9,75.43,75.9,540526.0,74.7425,74.9697,74.5055,74.9697,540526.0
2024-07-02 11:25:00,75.89,75.91,75.79,75.89,230975.0,74.9598,74.9796,74.8611,74.9598,230975.0
2024-07-02 11:30:00,75.89,76.1,75.86,75.9,593522.0,74.9598,75.1673,74.9302,74.9697,593522.0
2024-07-02 11:35:00,75.9,76.18,75.85,76.15,462027.0,74.9697,75.2463,74.9203,75.2167,462027.0
2024-07-02 11:40:00,76.15,76.23,76.02,76.03,298158.0,75.2167,75.2957,75.0882,75.0981,298158.0
2024-07-02 11:45:00,76.04,76.08,75.92,75.98,279862.0,75.108,75.1475,74.9895,75.0487,279862.0
2024-07-02 11:50:00,75.98,76.05,75.88,75.9,183878.0,75.0487,75.1179,74.95,74.9697,183878.0
2024-07-02 11:55:00,75.89,75.92,75.48,75.56,484336.0,74.9598,74.9895,74.5549,74.6339,484336.0
2024-07-02 12:00:00,75.53,75.58,75.33,75.57,576597.0,74.6043,74.6536,74.4067,74.6438,576597.0
2024-07-02 12:05:00,75.55,75.56,75.42,75.42,273644.0,74.624,74.6339,74.4956,74.4956,273644.0
2024-07-02 12:10:00,75.43,75.44,75.22,75.34,302738.0,74.5055,74.5154,74.2981,74.4166,302738.0
2024-07-02 12:15:00,75.32,75.5,75.3,75.5,230766.0,74.3968,74.5746,74.3771,74.5746,230766.0
2024-07-02 12:20:00,75.5,75.52,75.38,75.44,166512.0,74.5746,74.5944,74.4561,74.5154,166512.0
2024-07-02 12:25:00,75.44,75.71,75.39,75.66,261214.0,74.5154,74.782,74.466,74.7327,261214.0
2024-07-02 12:30:00,75.67,75.73,75.62,75.7,197150.0,74.7425,74.8018,74.6931,74.7722,197150.0
2024-07-02 12:35:00,75.7,75.74,75.58,75.66,231465.0,74.7722,74.8117,74.6536,74.7327,231465.0
2024-07-02 12:40:00,75.66,75.79,75.65,75.68,111999.0,74.7327,74.8611,74.7228,74.7524,111999.0
2024-07-02 12:45:00,75.68,75.84,75.67,75.84,109019.0,74.7524,74.9105,74.7425,74.9105,109019.0
2024-07-02 12:50:00,75.85,75.87,75.77,75.86,228613.0,74.9203,74.9401,74.8413,74.9302,228613.0
2024-07-02 12:55:00,75.86,75.92,75.81,75.91,152423.0,74.9302,74.9895,74.8808,74.9796,152423.0
2024-07-02 13:00:00,75.91,76.01,75.83,76.0,200937.0,74.9796,75.0784,74.9006,75.0685,200937.0
2024-07-02 13:05:00,76.01,76.3,76.01,76.3,480840.0,75.0784,75.3648,75.0784,75.3648,480840.0
2024-07-02 13:10:00,76.3,76.5,76.28,76.42,635980.0,75.3648,75.5624,75.3451,75.4833,635980.0
2024-07-02 13:15:00,76.44,76.58,76.41,76.52,373108.0,75.5031,75.6414,75.4735,75.5821,373108.0
2024-07-02 13:20:00,76.52,76.57,76.46,76.53,227125.0,75.5821,75.6315,75.5229,75.592,227125.0
2024-07-02 13:25:00,76.54,76.55,76.43,76.46,273671.0,75.6019,75.6117,75.4932,75.5229,273671.0
2024-07-02 13:30:00,76.46,76.53,76.36,76.48,211267.0,75.5229,75.592,75.4241,75.5426,211267.0
2024-07-02 13:35:00,76.48,76.5,76.29,76.5,188336.0,75.5426,75.5624,75.3549,75.5624,188336.0
2024-07-02 13:40:00,76.5,76.63,76.49,76.55,294758.0,75.5624,75.6908,75.5525,75.6117,294758.0
2024-07-02 13:45:00,76.55,76.6,76.47,76.53,184111.0,75.6117,75.6611,75.5327,75.592,184111.0
2024-07-02 13:50:00,76.54,76.75,76.54,76.73,373403.0,75.6019,75.8093,75.6019,75.7895,373403.0
2024-07-02 13:55:00,76.73,76.88,76.7,76.81,382656.0,75.7895,75.9377,75.7599,75.8686,382656.0
2024-07-02 14:00:00,76.81,76.91,76.75,76.9,361918.0,75.8686,75.9673,75.8093,75.9575,361918.0
2024-07-02 14:05:00,76.89,76.94,76.83,76.84,229346.0,75.9476,75.997,75.8883,75.8982,229346.0
2024-07-02 14:10:00,76.85,77.04,76.84,76.92,526218.0,75.9081,76.0957,75.8982,75.9772,526218.0
2024-07-02 14:15:00,76.92,76.93,76.82,76.85,245708.0,75.9772,75.9871,75.8784,75.9081,245708.0
2024-07-02 14:20:00,76.86,77.0,76.82,77.0,208892.0,75.9179,76.0562,75.8784,76.0562,208892.0
2024-07-02 14:25:00,76.98,77.04,76.92,76.97,266096.0,76.0365,76.0957,75.9772,76.0266,266096.0
2024-07-02 14:30:00,76.98,76.99,76.83,76.83,294944.0,76.0365,76.0464,75.8883,75.8883,294944.0
2024-07-02 14:35:00,76.84,76.98,76.83,76.93,296413.0,75.8982,76.0365,75.8883,75.9871,296413.0
2024-07-02 14:40:00,76.93,76.99,76.88,76.99,161581.0,75.9871,76.0464,75.9377,76.0464,161581.0
2024-07-02 14:45:00,76.99,77.13,76.96,77.06,316158.0,76.0464,76.1846,76.0167,76.1155,316158.0
2024-07-02 14:50:00,77.06,77.16,77.05,77.08,315676.0,76.1155,76.2143,76.1056,76.1353,315676.0
2024-07-02 14:55:00,77.08,77.15,76.95,76.97,287693.0,76.1353,76.2044,76.0068,76.0266,287693.0
2024-07-02 15:00:00,76.96,77.09,76.88,76.96,238265.0,76.0167,76.1451,75.9377,76.0167,238265.0
2024-07-02 15:05:00,76.95,77.01,76.88,76.95,209575.0,76.0068,76.0661,75.9377,76.0068,209575.0
2024-07-02 15:10:00,76.94,77.0,76.89,76.97,196669.0,75.997,76.0562,75.9476,76.0266,196669.0
2024-07-02 15:15:00,76.96,76.97,76.85,76.93,229269.0,76.0167,76.0266,75.9081,75.9871,229269.0
2024-07-02 15:20:00,76.93,77.0,76.91,76.96,162151.0,75.9871,76.0562,75.9673,76.0167,162151.0
2024-07-02 15:25:00,76.96,77.04,76.93,77.0,236105.0,76.0167,76.0957,75.9871,76.0562,236105.0
2024-07-02 15:30:00,77.0,77.09,76.95,77.04,391861.0,76.0562,76.1451,76.0068,76.0957,391861.0
2024-07-02 15:35:00,77.04,77.08,76.97,76.98,361627.0,76.0957,76.1353,76.0266,76.0365,361627.0
2024-07-02 15:40:00,76.98,77.04,76.88,76.99,480582.0,76.0365,76.0957,75.9377,76.0464,480582.0
2024-07-02 15:45:00,76.99,77.04,76.85,76.88,466132.0,76.0464,76.0957,75.9081,75.9377,466132.0
2024-07-02 15:50:00,76.89,77.14,76.81,77.12,941582.0,75.9476,76.1945,75.8686,76.1748,941582.0
2024-07-02 15:55:00,77.12,77.38,77.07,77.36,1387851.0,76.1748,76.4316,76.1254,76.4118,1387851.0
2024-07-03 09:30:00,76.95,77.55,76.95,77.48,1844234.0,76.0068,76.5995,76.0068,76.5303,1844234.0
2024-07-03 09:35:00,77.5,77.5,77.17,77.36,818657.0,76.5501,76.5501,76.2241,76.4118,818657.0
2024-07-03 09:40:00,77.36,77.47,77.21,77.45,622395.0,76.4118,76.5205,76.2637,76.5007,622395.0
2024-07-03 09:45:00,77.44,77.56,77.33,77.55,567759.0,76.4908,76.6094,76.3822,76.5995,567759.0
2024-07-03 09:50:00,77.56,77.68,77.49,77.54,595785.0,76.6094,76.7279,76.5402,76.5896,595785.0
2024-07-03 09:55:00,77.54,77.73,77.42,77.63,541248.0,76.5896,76.7773,76.4711,76.6785,541248.0
2024-07-03 10:00:00,77.64,77.88,77.17,77.53,1232896.0,76.6884,76.9254,76.2241,76.5797,1232896.0
2024-07-03 10:05:00,77.53,77.75,77.36,77.44,601604.0,76.5797,76.797,76.4118,76.4908,601604.0
2024-07-03 10:10:00,77.43,77.72,77.36,77.72,616440.0,76.481,76.7674,76.4118,76.7674,616440.0
2024-07-03 10:15:00,77.71,77.83,77.65,77.74,587764.0,76.7575,76.8761,76.6983,76.7872,587764.0
2024-07-03 10:20:00,77.73,77.8,77.54,77.56,435576.0,76.7773,76.8464,76.5896,76.6094,435576.0
2024-07-03 10:25:00,77.56,77.57,77.27,77.46,720364.0,76.6094,76.6192,76.3229,76.5106,720364.0
2024-07-03 10:30:00,77.45,77.58,77.35,77.53,518128.0,76.5007,76.6291,76.4019,76.5797,518128.0
2024-07-03 10:35:00,77.51,77.7,77.42,77.65,445739.0,76.56,76.7477,76.4711,76.6983,445739.0
2024-07-03 10:40:00,77.64,78.0,77.6,77.9,914951.0,76.6884,77.044,76.6489,76.9452,914951.0
2024-07-03 10:45:00,77.92,78.1,77.88,78.05,765058.0,76.965,77.1428,76.9254,77.0934,765058.0
2024-07-03 10:50:00,78.05,78.06,77.81,77.98,421661.0,77.0934,77.1032,76.8563,77.0242,421661.0
2024-07-03 10:55:00,77.98,78.15,77.95,78.06,519160.0,77.0242,77.1921,76.9946,77.1032,519160.0
2024-07-03 11:00:00,78.06,78.12,77.83,77.93,474396.0,77.1032,77.1625,76.8761,76.9748,474396.0
2024-07-03 11:05:00,77.92,78.22,77.89,78.17,606554.0,76.965,77.2613,76.9353,77.2119,606554.0
2024-07-03 11:10:00,78.19,78.37,78.17,78.36,604512.0,77.2316,77.4094,77.2119,77.3996,604512.0
2024-07-03 11:15:00,78.37,78.5,78.32,78.47,389534.0,77.4094,77.5378,77.3601,77.5082,389534.0
2024-07-03 11:20:00,78.47,78.54,78.39,78.43,516908.0,77.5082,77.5774,77.4292,77.4687,516908.0
2024-07-03 11:25:00,78.42,78.49,78.33,78.43,397169.0,77.4588,77.528,77.3699,77.4687,397169.0
2024-07-03 11:30:00,78.43,78.46,78.23,78.25,362327.0,77.4687,77.4983,77.2712,77.2909,362327.0
2024-07-03 11:35:00,78.25,78.35,78.25,78.26,178436.0,77.2909,77.3897,77.2909,77.3008,178436.0
2024-07-03 11:40:00,78.26,78.48,78.22,78.47,426226.0,77.3008,77.5181,77.2613,77.5082,426226.0
2024-07-03 11:45:00,78.48,78.48,78.39,78.45,241383.0,77.5181,77.5181,77.4292,77.4885,241383.0
2024-07-03 11:50:00,78.45,78.66,78.44,78.65,523104.0,77.4885,77.6959,77.4786,77.686,523104.0
2024-07-03 11:55:00,78.65,78.84,78.65,78.81,530523.0,77.686,77.8737,77.686,77.844,530523.0
2024-07-03 12:00:00,78.82,79.0,78.77,78.97,528474.0,77.8539,78.0317,77.8045,78.0021,528474.0
2024-07-03 12:05:00,78.98,79.02,78.9,78.97,519438.0,78.012,78.0515,77.9329,78.0021,519438.0
2024-07-03 12:10:00,78.97,79.04,78.9,79.01,344081.0,78.0021,78.0712,77.9329,78.0416,344081.0
2024-07-03 12:15:00,79.02,79.18,78.98,79.18,466493.0,78.0515,78.2095,78.012,78.2095,466493.0
2024-07-03 12:20:00,79.17,79.24,79.12,79.15,346220.0,78.1996,78.2688,78.1502,78.1799,346220.0
2024-07-03 12:25:00,79.16,79.31,79.15,79.31,331738.0,78.1898,78.3379,78.1799,78.3379,331738.0
2024-07-03 12:30:00,79.3,79.31,78.99,79.06,583915.0,78.328,78.3379,78.0218,78.091,583915.0
2024-07-03 12:35:00,79.06,79.19,79.01,79.14,361200.0,78.091,78.2194,78.0416,78.17,361200.0
2024-07-03 12:40:00,79.14,79.15,78.8,78.86,489494.0,78.17,78.1799,77.8342,77.8934,489494.0
2024-07-03 12:45:00,78.86,78.91,78.69,78.82,468382.0,77.8934,77.9428,77.7255,77.8539,468382.0
2024-07-03 12:50:00,78.8,79.06,78.75,79.06,561881.0,77.8342,78.091,77.7848,78.091,561881.0
2024-07-03 12:55:00,79.06,79.24,79.06,79.22,1109703.0,78.091,78.2688,78.091,78.249,1109703.0
2024-07-05 09:30:00,79.57,80.0,79.55,79.8,1764083.0,78.5947,79.0195,78.575,78.8219,1764083.0
2024-07-05 09:35:00,79.81,80.2,79.69,80.11,1230178.0,78.8318,79.217,78.7133,79.1281,1230178.0
2024-07-05 09:40:00,80.09,80.17,79.84,79.94,899453.0,79.1084,79.1874,78.8614,78.9602,899453.0
2024-07-05 09:45:00,79.92,79.99,79.43,79.83,1002420.0,78.9404,79.0096,78.4564,78.8515,1002420.0
2024-07-05 09:50:00,79.83,80.17,79.77,80.07,879599.0,78.8515,79.1874,78.7923,79.0886,879599.0
2024-07-05 09:55:00,80.08,80.45,80.07,80.42,862539.0,79.0985,79.4639,79.0886,79.4343,862539.0
2024-07-05 10:00:00,80.43,80.76,80.36,80.6,1067567.0,79.4442,79.7701,79.3751,79.6121,1067567.0
2024-07-05 10:05:00,80.59,80.74,79.94,80.02,1238329.0,79.6022,79.7504,78.9602,79.0392,1238329.0
2024-07-05 10:10:00,80.01,80.19,79.82,80.17,737880.0,79.0293,79.2071,78.8417,79.1874,737880.0
2024-07-05 10:15:00,80.16,80.42,80.08,80.36,679747.0,79.1775,79.4343,79.0985,79.3751,679747.0
2024-07-05 10:20:00,80.35,80.48,80.12,80.44,601586.0,79.3652,79.4936,79.138,79.4541,601586.0
2024-07-05 10:25:00,80.44,80.46,80.24,80.45,467896.0,79.4541,79.4738,79.2565,79.4639,467896.0
2024-07-05 10:30:00,80.45,80.61,80.3,80.55,473606.0,79.4639,79.622,79.3158,79.5627,473606.0
2024-07-05 10:35:00,80.56,80.56,80.14,80.48,675913.0,79.5726,79.5726,79.1577,79.4936,675913.0
2024-07-05 10:40:00,80.49,80.7,80.41,80.62,442570.0,79.5035,79.7109,79.4244,79.6319,442570.0
2024-07-05 10:45:00,80.62,80.84,80.55,80.73,697371.0,79.6319,79.8492,79.5627,79.7405,697371.0
2024-07-05 10:50:00,80.75,80.77,80.53,80.71,393823.0,79.7603,79.78,79.543,79.7208,393823.0
2024-07-05 10:55:00,80.71,80.71,80.5,80.51,254654.0,79.7208,79.7208,79.5133,79.5232,254654.0
2024-07-05 11:00:00,80.51,80.61,80.36,80.51,362433.0,79.5232,79.622,79.3751,79.5232,362433.0
2024-07-05 11:05:00,80.51,80.78,80.44,80.69,473860.0,79.5232,79.7899,79.4541,79.701,473860.0
2024-07-05 11:10:00,80.7,81.0,80.67,80.96,588672.0,79.7109,80.0072,79.6813,79.9677,588672.0
2024-07-05 11:15:00,80.97,81.03,80.79,80.92,530797.0,79.9776,80.0368,79.7998,79.9282,530797.0
2024-07-05 11:20:00,80.9,80.94,80.7,80.9,401939.0,79.9084,79.9479,79.7109,79.9084,401939.0
2024-07-05 11:25:00,80.89,80.98,80.78,80.94,218439.0,79.8986,79.9875,79.7899,79.9479,218439.0
2024-07-05 11:30:00,80.93,81.09,80.92,81.06,505099.0,79.9381,80.0961,79.9282,80.0665,505099.0
2024-07-05 11:35:00,81.05,81.14,81.01,81.06,319031.0,80.0566,80.1455,80.0171,80.0665,319031.0
2024-07-05 11:40:00,81.06,81.3,81.05,81.3,490456.0,80.0665,80.3035,80.0566,80.3035,490456.0
2024-07-05 11:45:00,81.29,81.42,81.21,81.37,436451.0,80.2937,80.4221,80.2146,80.3727,436451.0
2024-07-05 11:50:00,81.37,81.45,81.28,81.39,456550.0,80.3727,80.4517,80.2838,80.3924,456550.0
2024-07-05 11:55:00,81.39,81.46,81.32,81.35,380779.0,80.3924,80.4616,80.3233,80.3529,380779.0
2024-07-05 12:00:00,81.35,81.42,81.29,81.29,329713.0,80.3529,80.4221,80.2937,80.2937,329713.0
2024-07-05 12:05:00,81.3,81.32,81.18,81.26,301363.0,80.3035,80.3233,80.185,80.264,301363.0
2024-07-05 12:10:00,81.24,81.48,81.22,81.47,449524.0,80.2443,80.4813,80.2245,80.4714,449524.0
2024-07-05 12:15:00,81.47,81.5,81.35,81.43,292622.0,80.4714,80.5011,80.3529,80.4319,292622.0
2024-07-05 12:20:00,81.42,81.57,81.41,81.53,314895.0,80.4221,80.5702,80.4122,80.5307,314895.0
2024-07-05 12:25:00,81.53,81.58,81.41,81.56,317064.0,80.5307,80.5801,80.4122,80.5603,317064.0
2024-07-05 12:30:00,81.55,81.57,81.37,81.4,323943.0,80.5505,80.5702,80.3727,80.4023,323943.0
2024-07-05 12:35:00,81.4,81.42,81.23,81.34,286011.0,80.4023,80.4221,80.2344,80.343,286011.0
2024-07-05 12:40:00,81.33,81.4,81.17,81.17,289772.0,80.3332,80.4023,80.1751,80.1751,289772.0
2024-07-05 12:45:00,81.17,81.29,81.12,81.2,322276.0,80.1751,80.2937,80.1257,80.2048,322276.0
2024-07-05 12:50:00,81.19,81.37,81.18,81.34,255938.0,80.1949,80.3727,80.185,80.343,255938.0
2024-07-05 12:55:00,81.33,81.34,81.19,81.25,181966.0,80.3332,80.343,80.1949,80.2541,181966.0
2024-07-05 13:00:00,81.26,81.34,81.2,81.29,180145.0,80.264,80.343,80.2048,80.2937,180145.0
2024-07-05 13:05:00,81.29,81.35,81.1,81.22,409211.0,80.2937,80.3529,80.106,80.2245,409211.0
2024-07-05 13:10:00,81.23,81.33,81.21,81.32,206347.0,80.2344,80.3332,80.2146,80.3233,206347.0
2024-07-05 13:15:00,81.33,81.43,81.29,81.41,369840.0,80.3332,80.4319,80.2937,80.4122,369840.0
2024-07-05 13:20:00,81.4,81.54,81.37,81.52,389498.0,80.4023,80.5406,80.3727,80.5208,389498.0
2024-07-05 13:25:00,81.52,81.63,81.49,81.55,286896.0,80.5208,80.6295,80.4912,80.5505,286896.0
2024-07-05 13:30:00,81.56,81.68,81.55,81.65,321326.0,80.5603,80.6789,80.5505,80.6492,321326.0
2024-07-05 13:35:00,81.66,81.72,81.62,81.7,370374.0,80.6591,80.7184,80.6196,80.6986,370374.0
2024-07-05 13:40:00,81.7,81.76,81.57,81.73,423388.0,80.6986,80.7579,80.5702,80.7283,423388.0
2024-07-05 13:45:00,81.73,81.8,81.68,81.73,230726.0,80.7283,80.7974,80.6789,80.7283,230726.0
2024-07-05 13:50:00,81.74,81.81,81.66,81.74,362862.0,80.7381,80.8073,80.6591,80.7381,362862.0
2024-07-05 13:55:00,81.73,81.76,81.63,81.65,180224.0,80.7283,80.7579,80.6295,80.6492,180224.0
2024-07-05 14:00:00,81.66,81.71,81.44,81.47,269403.0,80.6591,80.7085,80.4418,80.4714,269403.0
2024-07-05 14:05:00,81.46,81.64,81.45,81.59,403240.0,80.4616,80.6394,80.4517,80.59,403240.0
2024-07-05 14:10:00,81.58,81.72,81.57,81.67,285716.0,80.5801,80.7184,80.5702,80.669,285716.0
2024-07-05 14:15:00,81.66,81.7,81.56,81.64,193708.0,80.6591,80.6986,80.5603,80.6394,193708.0
2024-07-05 14:20:00,81.65,81.69,81.45,81.48,188550.0,80.6492,80.6887,80.4517,80.4813,188550.0
2024-07-05 14:25:00,81.47,81.56,81.39,81.41,218414.0,80.4714,80.5603,80.3924,80.4122,218414.0
2024-07-05 14:30:00,81.4,81.5,81.31,81.44,272321.0,80.4023,80.5011,80.3134,80.4418,272321.0
2024-07-05 14:35:00,81.45,81.51,81.36,81.4,294096.0,80.4517,80.511,80.3628,80.4023,294096.0
2024-07-05 14:40:00,81.4,81.44,81.33,81.41,187507.0,80.4023,80.4418,80.3332,80.4122,187507.0
2024-07-05 14:45:00,81.42,81.53,81.39,81.53,179520.0,80.4221,80.5307,80.3924,80.5307,179520.0
2024-07-05 14:50:00,81.53,81.57,81.45,81.47,186937.0,80.5307,80.5702,80.4517,80.4714,186937.0
2024-07-05 14:55:00,81.48,81.57,81.45,81.54,131224.0,80.4813,80.5702,80.4517,80.5406,131224.0
2024-07-05 15:00:00,81.52,81.62,81.49,81.59,167612.0,80.5208,80.6196,80.4912,80.59,167612.0
2024-07-05 15:05:00,81.6,81.68,81.56,81.65,182495.0,80.5999,80.6789,80.5603,80.6492,182495.0
2024-07-05 15:10:00,81.65,81.69,81.61,81.67,185536.0,80.6492,80.6887,80.6097,80.669,185536.0
2024-07-05 15:15:00,81.67,81.69,81.56,81.63,221081.0,80.669,80.6887,80.5603,80.6295,221081.0
2024-07-05 15:20:00,81.62,81.7,81.6,81.68,187644.0,80.6196,80.6986,80.5999,80.6789,187644.0
2024-07-05 15:25:00,81.69,81.77,81.64,81.65,306991.0,80.6887,80.7678,80.6394,80.6492,306991.0
2024-07-05 15:30:00,81.64,81.71,81.57,81.7,313988.0,80.6394,80.7085,80.5702,80.6986,313988.0
2024-07-05 15:35:00,81.7,81.72,81.66,81.69,209885.0,80.6986,80.7184,80.6591,80.6887,209885.0
2024-07-05 15:40:00,81.7,81.84,81.65,81.79,416977.0,80.6986,80.8369,80.6492,80.7875,416977.0
2024-07-05 15:45:00,81.78,81.81,81.67,81.71,331286.0,80.7776,80.8073,80.669,80.7085,331286.0
2024-07-05 15:50:00,81.7,81.85,81.66,81.82,1173494.0,80.6986,80.8468,80.6591,80.8172,1173494.0
2024-07-05 15:55:00,81.82,81.84,81.58,81.66,1030817.0,80.8172,80.8369,80.5801,80.6591,1030817.0
2024-07-08 09:30:00,81.81,81.95,81.61,81.73,1876178.0,80.8073,80.9456,80.6097,80.7283,1876178.0
2024-07-08 09:35:00,81.73,81.73,81.43,81.58,1295731.0,80.7283,80.7283,80.4319,80.5801,1295731.0
2024-07-08 09:40:00,81.58,81.76,81.53,81.7,759180.0,80.5801,80.7579,80.5307,80.6986,759180.0
2024-07-08 09:45:00,81.69,81.77,81.55,81.7,706755.0,80.6887,80.7678,80.5505,80.6986,706755.0
2024-07-08 09:50:00,81.7,82.05,81.66,81.73,1124070.0,80.6986,81.0443,80.6591,80.7283,1124070.0
2024-07-08 09:55:00,81.73,81.87,81.68,81.84,553741.0,80.7283,80.8665,80.6789,80.8369,553741.0
2024-07-08 10:00:00,81.85,81.85,81.39,81.71,973457.0,80.8468,80.8468,80.3924,80.7085,973457.0
2024-07-08 10:05:00,81.71,81.89,81.6,81.81,681699.0,80.7085,80.8863,80.5999,80.8073,681699.0
2024-07-08 10:10:00,81.8,81.92,81.71,81.85,498581.0,80.7974,80.9159,80.7085,80.8468,498581.0
2024-07-08 10:15:00,81.84,81.9,81.64,81.65,459394.0,80.8369,80.8962,80.6394,80.6492,459394.0
2024-07-08 10:20:00,81.65,81.66,81.42,81.64,866969.0,80.6492,80.6591,80.4221,80.6394,866969.0
2024-07-08 10:25:00,81.63,81.81,81.56,81.73,426161.0,80.6295,80.8073,80.5603,80.7283,426161.0
2024-07-08 10:30:00,81.71,81.82,81.57,81.65,381868.0,80.7085,80.8172,80.5702,80.6492,381868.0
2024-07-08 10:35:00,81.65,81.71,81.28,81.53,794395.0,80.6492,80.7085,80.2838,80.5307,794395.0
2024-07-08 10:40:00,81.53,81.58,81.36,81.45,476848.0,80.5307,80.5801,80.3628,80.4517,476848.0
2024-07-08 10:45:00,81.44,81.53,81.38,81.48,272004.0,80.4418,80.5307,80.3825,80.4813,272004.0
2024-07-08 10:50:00,81.48,81.51,81.38,81.49,346728.0,80.4813,80.511,80.3825,80.4912,346728.0
2024-07-08 10:55:00,81.49,81.55,81.33,81.53,317098.0,80.4912,80.5505,80.3332,80.5307,317098.0
2024-07-08 11:00:00,81.54,81.77,81.47,81.66,554170.0,80.5406,80.7678,80.4714,80.6591,554170.0
2024-07-08 11:05:00,81.65,81.79,81.65,81.78,316959.0,80.6492,80.7875,80.6492,80.7776,316959.0
2024-07-08 11:10:00,81.78,81.83,81.7,81.81,291965.0,80.7776,80.827,80.6986,80.8073,291965.0
2024-07-08 11:15:00,81.81,81.91,81.74,81.9,408699.0,80.8073,80.9061,80.7381,80.8962,408699.0
2024-07-08 11:20:00,81.91,82.22,81.9,82.12,926021.0,80.9061,81.2123,80.8962,81.1135,926021.0
2024-07-08 11:25:00,82.12,82.19,82.0,82.17,448699.0,81.1135,81.1826,80.9949,81.1629,448699.0
2024-07-08 11:30:00,82.17,82.25,82.14,82.18,431027.0,81.1629,81.2419,81.1332,81.1727,431027.0
2024-07-08 11:35:00,82.18,82.18,81.86,82.01,535785.0,81.1727,81.1727,80.8567,81.0048,535785.0
2024-07-08 11:40:00,82.01,82.23,82.01,82.19,408812.0,81.0048,81.2221,81.0048,81.1826,408812.0
2024-07-08 11:45:00,82.19,82.21,82.04,82.19,316046.0,81.1826,81.2024,81.0345,81.1826,316046.0
2024-07-08 11:50:00,82.18,82.27,82.1,82.15,319668.0,81.1727,81.2616,81.0937,81.1431,319668.0
2024-07-08 11:55:00,82.15,82.24,82.14,82.24,199619.0,81.1431,81.232,81.1332,81.232,199619.0
2024-07-08 12:00:00,82.24,82.26,81.98,82.02,377077.0,81.232,81.2518,80.9752,81.0147,377077.0
2024-07-08 12:05:00,82.02,82.04,81.67,81.68,395193.0,81.0147,81.0345,80.669,80.6789,395193.0
2024-07-08 12:10:00,81.69,81.88,81.62,81.86,452122.0,80.6887,80.8764,80.6196,80.8567,452122.0
2024-07-08 12:15:00,81.87,81.87,81.7,81.7,284545.0,80.8665,80.8665,80.6986,80.6986,284545.0
2024-07-08 12:20:00,81.71,81.81,81.67,81.8,148022.0,80.7085,80.8073,80.669,80.7974,148022.0
2024-07-08 12:25:00,81.79,81.84,81.55,81.71,302079.0,80.7875,80.8369,80.5505,80.7085,302079.0
2024-07-08 12:30:00,81.7,81.73,81.6,81.67,242106.0,80.6986,80.7283,80.5999,80.669,242106.0
2024-07-08 12:35:00,81.65,81.73,81.56,81.61,292606.0,80.6492,80.7283,80.5603,80.6097,292606.0
2024-07-08 12:40:00,81.61,81.78,81.6,81.69,347925.0,80.6097,80.7776,80.5999,80.6887,347925.0
2024-07-08 12:45:00,81.69,81.76,81.66,81.73,159979.0,80.6887,80.7579,80.6591,80.7283,159979.0
2024-07-08 12:50:00,81.74,81.86,81.72,81.84,290946.0,80.7381,80.8567,80.7184,80.8369,290946.0
2024-07-08 12:55:00,81.84,81.91,81.82,81.85,239845.0,80.8369,80.9061,80.8172,80.8468,239845.0
2024-07-08 13:00:00,81.85,81.86,81.75,81.81,168890.0,80.8468,80.8567,80.748,80.8073,168890.0
2024-07-08 13:05:00,81.81,81.91,81.79,81.87,260505.0,80.8073,80.9061,80.7875,80.8665,260505.0
2024-07-08 13:10:00,81.88,81.98,81.86,81.97,250202.0,80.8764,80.9752,80.8567,80.9653,250202.0
2024-07-08 13:15:00,81.97,81.98,81.77,81.88,236178.0,80.9653,80.9752,80.7678,80.8764,236178.0
2024-07-08 13:20:00,81.88,81.94,81.81,81.89,156166.0,80.8764,80.9357,80.8073,80.8863,156166.0
2024-07-08 13:25:00,81.89,82.04,81.87,82.03,241363.0,80.8863,81.0345,80.8665,81.0246,241363.0
2024-07-08 13:30:00,82.03,82.12,82.02,82.1,328439.0,81.0246,81.1135,81.0147,81.0937,328439.0
2024-07-08 13:35:00,82.1,82.2,82.07,82.2,231089.0,81.0937,81.1925,81.0641,81.1925,231089.0
2024-07-08 13:40:00,82.2,82.25,82.1,82.12,327751.0,81.1925,81.2419,81.0937,81.1135,327751.0
2024-07-08 13:45:00,82.11,82.18,82.02,82.06,190931.0,81.1036,81.1727,81.0147,81.0542,190931.0
2024-07-08 13:50:00,82.05,82.1,81.95,82.08,188002.0,81.0443,81.0937,80.9456,81.074,188002.0
2024-07-08 13:55:00,82.08,82.11,82.02,82.09,176141.0,81.074,81.1036,81.0147,81.0838,176141.0
2024-07-08 14:00:00,82.08,82.08,81.85,81.94,370859.0,81.074,81.074,80.8468,80.9357,370859.0
2024-07-08 14:05:00,81.92,81.93,81.82,81.89,153967.0,80.9159,80.9258,80.8172,80.8863,153967.0
2024-07-08 14:10:00,81.9,81.96,81.86,81.92,154233.0,80.8962,80.9554,80.8567,80.9159,154233.0
2024-07-08 14:15:00,81.9,82.02,81.89,82.0,242699.0,80.8962,81.0147,80.8863,80.9949,242699.0
2024-07-08 14:20:00,81.99,82.03,81.94,82.02,154514.0,80.9851,81.0246,80.9357,81.0147,154514.0
2024-07-08 14:25:00,82.02,82.1,82.01,82.06,253588.0,81.0147,81.0937,81.0048,81.0542,253588.0
2024-07-08 14:30:00,82.05,82.05,81.82,81.9,262507.0,81.0443,81.0443,80.8172,80.8962,262507.0
2024-07-08 14:35:00,81.9,81.91,81.78,81.89,140735.0,80.8962,80.9061,80.7776,80.8863,140735.0
2024-07-08 14:40:00,81.89,81.9,81.59,81.65,436637.0,80.8863,80.8962,80.59,80.6492,436637.0
2024-07-08 14:45:00,81.64,81.79,81.53,81.77,452375.0,80.6394,80.7875,80.5307,80.7678,452375.0
2024-07-08 14:50:00,81.78,81.91,81.77,81.89,208032.0,80.7776,80.9061,80.7678,80.8863,208032.0
2024-07-08 14:55:00,81.89,82.01,81.89,81.99,248167.0,80.8863,81.0048,80.8863,80.9851,248167.0
2024-07-08 15:00:00,81.98,81.98,81.86,81.9,209864.0,80.9752,80.9752,80.8567,80.8962,209864.0
2024-07-08 15:05:00,81.89,81.91,81.84,81.87,149496.0,80.8863,80.9061,80.8369,80.8665,149496.0
2024-07-08 15:10:00,81.87,81.9,81.81,81.85,168828.0,80.8665,80.8962,80.8073,80.8468,168828.0
2024-07-08 15:15:00,81.84,81.84,81.7,81.83,208147.0,80.8369,80.8369,80.6986,80.827,208147.0
2024-07-08 15:20:00,81.83,81.9,81.82,81.84,189577.0,80.827,80.8962,80.8172,80.8369,189577.0
2024-07-08 15:25:00,81.83,81.84,81.65,81.73,275095.0,80.827,80.8369,80.6492,80.7283,275095.0
2024-07-08 15:30:00,81.72,81.76,81.65,81.69,192184.0,80.7184,80.7579,80.6492,80.6887,192184.0
2024-07-08 15:35:00,81.68,81.76,81.65,81.68,119323.0,80.6789,80.7579,80.6492,80.6789,119323.0
2024-07-08 15:40:00,81.69,81.9,81.68,81.89,366316.0,80.6887,80.8962,80.6789,80.8863,366316.0
2024-07-08 15:45:00,81.89,81.96,81.87,81.96,367164.0,80.8863,80.9554,80.8665,80.9554,367164.0
2024-07-08 15:50:00,81.96,82.22,81.96,82.22,1158218.0,80.9554,81.2123,80.9554,81.2123,1158218.0
2024-07-08 15:55:00,82.21,82.47,82.05,82.21,1337359.0,81.2024,81.4592,81.0443,81.2024,1337359.0
2024-07-09 09:30:00,82.92,83.4,82.9,83.39,1390843.0,81.9037,82.3778,81.8839,82.3679,1390843.0
2024-07-09 09:35:00,83.39,83.4,82.89,83.03,1023962.0,82.3679,82.3778,81.874,82.0123,1023962.0
2024-07-09 09:40:00,83.03,83.17,82.87,83.16,710485.0,82.0123,82.1506,81.8543,82.1407,710485.0
2024-07-09 09:45:00,83.17,83.2,82.93,83.02,618833.0,82.1506,82.1802,81.9136,82.0024,618833.0
2024-07-09 09:50:00,83.01,83.13,82.91,83.1,613327.0,81.9926,82.1111,81.8938,82.0815,613327.0
2024-07-09 09:55:00,83.1,83.38,83.05,83.23,693445.0,82.0815,82.358,82.0321,82.2099,693445.0
2024-07-09 10:00:00,83.24,83.35,83.02,83.14,630996.0,82.2198,82.3284,82.0024,82.121,630996.0
2024-07-09 10:05:00,83.15,83.16,82.8,83.01,827906.0,82.1309,82.1407,81.7851,81.9926,827906.0
2024-07-09 10:10:00,83.01,83.49,82.94,83.34,916587.0,81.9926,82.4667,81.9234,82.3185,916587.0
2024-07-09 10:15:00,83.36,83.42,83.25,83.32,545252.0,82.3383,82.3975,82.2296,82.2988,545252.0
2024-07-09 10:20:00,83.32,83.37,82.86,82.87,713863.0,82.2988,82.3482,81.8444,81.8543,713863.0
2024-07-09 10:25:00,82.86,82.88,82.56,82.67,984917.0,81.8444,81.8642,81.5481,81.6567,984917.0
2024-07-09 10:30:00,82.68,82.76,82.4,82.74,988409.0,81.6666,81.7456,81.39,81.7259,988409.0
2024-07-09 10:35:00,82.74,82.93,82.67,82.87,487724.0,81.7259,81.9136,81.6567,81.8543,487724.0
2024-07-09 10:40:00,82.87,82.99,82.8,82.97,385224.0,81.8543,81.9728,81.7851,81.9531,385224.0
2024-07-09 10:45:00,82.97,83.13,82.78,82.83,693874.0,81.9531,82.1111,81.7654,81.8148,693874.0
2024-07-09 10:50:00,82.83,83.0,82.73,82.94,430113.0,81.8148,81.9827,81.716,81.9234,430113.0
2024-07-09 10:55:00,82.94,82.97,82.65,82.73,464249.0,81.9234,81.9531,81.637,81.716,464249.0
2024-07-09 11:00:00,82.73,82.88,82.6,82.61,335911.0,81.716,81.8642,81.5876,81.5975,335911.0
2024-07-09 11:05:00,82.6,82.71,82.52,82.65,385793.0,81.5876,81.6962,81.5086,81.637,385793.0
2024-07-09 11:10:00,82.67,82.71,82.44,82.64,574010.0,81.6567,81.6962,81.4296,81.6271,574010.0
2024-07-09 11:15:00,82.65,82.72,82.51,82.64,336467.0,81.637,81.7061,81.4987,81.6271,336467.0
2024-07-09 11:20:00,82.63,82.7,82.33,82.44,425477.0,81.6172,81.6864,81.3209,81.4296,425477.0
2024-07-09 11:25:00,82.46,82.51,82.28,82.49,423786.0,81.4493,81.4987,81.2715,81.4789,423786.0
2024-07-09 11:30:00,82.48,82.6,82.35,82.55,401779.0,81.4691,81.5876,81.3407,81.5382,401779.0
2024-07-09 11:35:00,82.56,82.6,82.32,82.36,209087.0,81.5481,81.5876,81.311,81.3505,209087.0
2024-07-09 11:40:00,82.37,82.54,82.35,82.48,214931.0,81.3604,81.5283,81.3407,81.4691,214931.0
2024-07-09 11:45:00,82.48,82.7,82.47,82.66,312695.0,81.4691,81.6864,81.4592,81.6469,312695.0
2024-07-09 11:50:00,82.66,82.7,82.53,82.58,158119.0,81.6469,81.6864,81.5185,81.5678,158119.0
2024-07-09 11:55:00,82.58,82.72,82.57,82.7,275824.0,81.5678,81.7061,81.558,81.6864,275824.0
2024-07-09 12:00:00,82.69,82.74,82.49,82.56,241686.0,81.6765,81.7259,81.4789,81.5481,241686.0
2024-07-09 12:05:00,82.56,82.8,82.55,82.78,359039.0,81.5481,81.7851,81.5382,81.7654,359039.0
2024-07-09 12:10:00,82.78,82.83,82.58,82.61,235659.0,81.7654,81.8148,81.5678,81.5975,235659.0
2024-07-09 12:15:00,82.59,82.82,82.59,82.8,235101.0,81.5777,81.8049,81.5777,81.7851,235101.0
2024-07-09 12:20:00,82.8,82.83,82.72,82.73,185557.0,81.7851,81.8148,81.7061,81.716,185557.0
2024-07-09 12:25:00,82.73,82.73,82.56,82.62,219786.0,81.716,81.716,81.5481,81.6074,219786.0
2024-07-09 12:30:00,82.62,82.68,82.49,82.5,229425.0,81.6074,81.6666,81.4789,81.4888,229425.0
2024-07-09 12:35:00,82.51,82.58,82.32,82.34,335616.0,81.4987,81.5678,81.311,81.3308,335616.0
2024-07-09 12:40:00,82.34,82.4,82.17,82.33,563011.0,81.3308,81.39,81.1629,81.3209,563011.0
2024-07-09 12:45:00,82.34,82.35,81.96,82.0,1008234.0,81.3308,81.3407,80.9554,80.9949,1008234.0
2024-07-09 12:50:00,82.01,82.19,81.98,82.09,417722.0,81.0048,81.1826,80.9752,81.0838,417722.0
2024-07-09 12:55:00,82.08,82.36,82.01,82.34,437254.0,81.074,81.3505,81.0048,81.3308,437254.0
2024-07-09 13:00:00,82.33,82.51,82.18,82.47,517140.0,81.3209,81.4987,81.1727,81.4592,517140.0
2024-07-09 13:05:00,82.48,82.48,82.33,82.46,250269.0,81.4691,81.4691,81.3209,81.4493,250269.0
2024-07-09 13:10:00,82.46,82.47,82.29,82.38,168069.0,81.4493,81.4592,81.2814,81.3703,168069.0
2024-07-09 13:15:00,82.38,82.38,81.75,81.86,643273.0,81.3703,81.3703,80.748,80.8567,643273.0
2024-07-09 13:20:00,81.86,81.95,81.66,81.67,456766.0,80.8567,80.9456,80.6591,80.669,456766.0
2024-07-09 13:25:00,81.69,81.92,81.62,81.83,480949.0,80.6887,80.9159,80.6196,80.827,480949.0
2024-07-09 13:30:00,81.82,82.05,81.79,82.04,410826.0,80.8172,81.0443,80.7875,81.0345,410826.0
2024-07-09 13:35:00,82.04,82.07,81.98,82.07,191241.0,81.0345,81.0641,80.9752,81.0641,191241.0
2024-07-09 13:40:00,82.06,82.06,81.93,82.03,145824.0,81.0542,81.0542,80.9258,81.0246,145824.0
2024-07-09 13:45:00,82.03,82.04,81.91,81.94,189930.0,81.0246,81.0345,80.9061,80.9357,189930.0
2024-07-09 13:50:00,81.94,82.16,81.93,82.14,225857.0,80.9357,81.153,80.9258,81.1332,225857.0
2024-07-09 13:55:00,82.14,82.21,82.08,82.16,223659.0,81.1332,81.2024,81.074,81.153,223659.0
2024-07-09 14:00:00,82.16,82.16,81.97,82.06,275922.0,81.153,81.153,80.9653,81.0542,275922.0
2024-07-09 14:05:00,82.06,82.19,82.0,82.15,263870.0,81.0542,81.1826,80.9949,81.1431,263870.0
2024-07-09 14:10:00,82.15,82.22,82.08,82.08,263274.0,81.1431,81.2123,81.074,81.074,263274.0
2024-07-09 14:15:00,82.1,82.2,82.09,82.19,232815.0,81.0937,81.1925,81.0838,81.1826,232815.0
2024-07-09 14:20:00,82.19,82.26,82.1,82.15,377333.0,81.1826,81.2518,81.0937,81.1431,377333.0
2024-07-09 14:25:00,82.14,82.57,82.01,82.02,217452.0,81.1332,81.558,81.0048,81.0147,217452.0
2024-07-09 14:30:00,82.03,82.17,81.93,82.14,282966.0,81.0246,81.1629,80.9258,81.1332,282966.0
2024-07-09 14:35:00,82.13,82.24,82.1,82.2,268265.0,81.1234,81.232,81.0937,81.1925,268265.0
2024-07-09 14:40:00,82.19,82.35,82.14,82.31,294429.0,81.1826,81.3407,81.1332,81.3012,294429.0
2024-07-09 14:45:00,82.31,82.39,82.28,82.31,334469.0,81.3012,81.3802,81.2715,81.3012,334469.0
2024-07-09 14:50:00,82.31,82.32,82.13,82.17,204041.0,81.3012,81.311,81.1234,81.1629,204041.0
2024-07-09 14:55:00,82.17,82.31,82.1,82.3,224705.0,81.1629,81.3012,81.0937,81.2913,224705.0
2024-07-09 15:00:00,82.31,82.35,82.21,82.31,183086.0,81.3012,81.3407,81.2024,81.3012,183086.0
2024-07-09 15:05:00,82.31,82.36,82.2,82.3,148731.0,81.3012,81.3505,81.1925,81.2913,148731.0
2024-07-09 15:10:00,82.3,82.38,82.23,82.36,148826.0,81.2913,81.3703,81.2221,81.3505,148826.0
2024-07-09 15:15:00,82.36,82.36,82.23,82.25,140377.0,81.3505,81.3505,81.2221,81.2419,140377.0
2024-07-09 15:20:00,82.25,82.28,82.09,82.15,246677.0,81.2419,81.2715,81.0838,81.1431,246677.0
2024-07-09 15:25:00,82.15,82.26,82.14,82.2,151470.0,81.1431,81.2518,81.1332,81.1925,151470.0
2024-07-09 15:30:00,82.2,82.21,82.11,82.18,176390.0,81.1925,81.2024,81.1036,81.1727,176390.0
2024-07-09 15:35:00,82.17,82.27,82.17,82.21,239459.0,81.1629,81.2616,81.1629,81.2024,239459.0
2024-07-09 15:40:00,82.21,82.32,82.21,82.28,213273.0,81.2024,81.311,81.2024,81.2715,213273.0
2024-07-09 15:45:00,82.29,82.36,82.19,82.33,292597.0,81.2814,81.3505,81.1826,81.3209,292597.0
2024-07-09 15:50:00,82.32,82.45,82.28,82.38,623855.0,81.311,81.4394,81.2715,81.3703,623855.0
2024-07-09 15:55:00,82.36,82.45,82.22,82.38,920289.0,81.3505,81.4394,81.2123,81.3703,920289.0
2024-07-10 09:30:00,83.32,83.43,83.05,83.1,1239273.0,82.2988,82.4074,82.0321,82.0815,1239273.0
2024-07-10 09:35:00,83.1,83.12,82.87,83.04,802263.0,82.0815,82.1012,81.8543,82.0222,802263.0
2024-07-10 09:40:00,83.06,83.31,83.02,83.28,917005.0,82.042,82.2889,82.0024,82.2593,917005.0
2024-07-10 09:45:00,83.28,83.55,83.23,83.51,735734.0,82.2593,82.526,82.2099,82.4864,735734.0
2024-07-10 09:50:00,83.51,83.53,83.21,83.51,723853.0,82.4864,82.5062,82.1901,82.4864,723853.0
2024-07-10 09:55:00,83.5,83.51,83.28,83.38,447335.0,82.4766,82.4864,82.2593,82.358,447335.0
2024-07-10 10:00:00,83.39,83.52,83.25,83.52,582327.0,82.3679,82.4963,82.2296,82.4963,582327.0
2024-07-10 10:05:00,83.53,83.69,83.46,83.63,731251.0,82.5062,82.6642,82.4371,82.605,731251.0
2024-07-10 10:10:00,83.65,83.75,83.6,83.72,594395.0,82.6247,82.7235,82.5753,82.6939,594395.0
2024-07-10 10:15:00,83.72,83.75,83.35,83.5,591865.0,82.6939,82.7235,82.3284,82.4766,591865.0
2024-07-10 10:20:00,83.48,83.52,83.21,83.39,582807.0,82.4568,82.4963,82.1901,82.3679,582807.0
2024-07-10 10:25:00,83.4,83.52,83.35,83.49,543951.0,82.3778,82.4963,82.3284,82.4667,543951.0
2024-07-10 10:30:00,83.48,83.5,83.23,83.27,371883.0,82.4568,82.4766,82.2099,82.2494,371883.0
2024-07-10 10:35:00,83.26,83.3,83.12,83.28,492859.0,82.2395,82.279,82.1012,82.2593,492859.0
2024-07-10 10:40:00,83.28,83.36,83.05,83.17,391311.0,82.2593,82.3383,82.0321,82.1506,391311.0
2024-07-10 10:45:00,83.17,83.28,83.09,83.27,275728.0,82.1506,82.2593,82.0716,82.2494,275728.0
2024-07-10 10:50:00,83.27,83.31,83.05,83.1,355167.0,82.2494,82.2889,82.0321,82.0815,355167.0
2024-07-10 10:55:00,83.1,83.15,82.91,82.99,511269.0,82.0815,82.1309,81.8938,81.9728,511269.0
2024-07-10 11:00:00,82.98,82.98,82.67,82.87,903690.0,81.9629,81.9629,81.6567,81.8543,903690.0
2024-07-10 11:05:00,82.88,83.01,82.79,82.96,490210.0,81.8642,81.9926,81.7753,81.9432,490210.0
2024-07-10 11:10:00,82.96,83.09,82.92,82.93,367555.0,81.9432,82.0716,81.9037,81.9136,367555.0
2024-07-10 11:15:00,82.93,83.03,82.9,83.01,244034.0,81.9136,82.0123,81.8839,81.9926,244034.0
2024-07-10 11:20:00,83.01,83.11,82.92,83.11,356058.0,81.9926,82.0913,81.9037,82.0913,356058.0
2024-07-10 11:25:00,83.11,83.27,83.08,83.27,304198.0,82.0913,82.2494,82.0617,82.2494,304198.0
2024-07-10 11:30:00,83.26,83.45,83.25,83.36,553110.0,82.2395,82.4272,82.2296,82.3383,553110.0
2024-07-10 11:35:00,83.36,83.37,83.26,83.27,238684.0,82.3383,82.3482,82.2395,82.2494,238684.0
2024-07-10 11:40:00,83.28,83.41,83.2,83.39,349063.0,82.2593,82.3877,82.1802,82.3679,349063.0
2024-07-10 11:45:00,83.39,83.4,83.29,83.3,179154.0,82.3679,82.3778,82.2691,82.279,179154.0
2024-07-10 11:50:00,83.3,83.42,83.27,83.41,241811.0,82.279,82.3975,82.2494,82.3877,241811.0
2024-07-10 11:55:00,83.4,83.45,83.35,83.42,275456.0,82.3778,82.4272,82.3284,82.3975,275456.0
2024-07-10 12:00:00,83.42,83.48,83.35,83.46,221234.0,82.3975,82.4568,82.3284,82.4371,221234.0
2024-07-10 12:05:00,83.46,83.51,83.41,83.45,315588.0,82.4371,82.4864,82.3877,82.4272,315588.0
2024-07-10 12:10:00,83.46,83.49,83.37,83.43,161687.0,82.4371,82.4667,82.3482,82.4074,161687.0
2024-07-10 12:15:00,83.44,83.64,83.43,83.58,525110.0,82.4173,82.6148,82.4074,82.5556,525110.0
2024-07-10 12:20:00,83.58,83.89,83.56,83.88,674280.0,82.5556,82.8618,82.5358,82.8519,674280.0
2024-07-10 12:25:00,83.88,84.0,83.84,83.99,483325.0,82.8519,82.9704,82.8124,82.9606,483325.0
2024-07-10 12:30:00,84.0,84.16,83.9,84.03,761555.0,82.9704,83.1285,82.8717,83.0001,761555.0
2024-07-10 12:35:00,84.03,84.14,84.01,84.11,296063.0,83.0001,83.1087,82.9803,83.0791,296063.0
2024-07-10 12:40:00,84.12,84.29,84.08,84.28,416950.0,83.089,83.2569,83.0495,83.247,416950.0
2024-07-10 12:45:00,84.28,84.31,84.15,84.17,430512.0,83.247,83.2766,83.1186,83.1384,430512.0
2024-07-10 12:50:00,84.17,84.26,84.1,84.2,264464.0,83.1384,83.2272,83.0692,83.168,264464.0
2024-07-10 12:55:00,84.2,84.4,84.19,84.38,283229.0,83.168,83.3655,83.1581,83.3458,283229.0
2024-07-10 13:00:00,84.37,84.5,84.29,84.49,422420.0,83.3359,83.4643,83.2569,83.4544,422420.0
2024-07-10 13:05:00,84.49,84.62,84.43,84.44,566092.0,83.4544,83.5828,83.3952,83.405,566092.0
2024-07-10 13:10:00,84.45,84.52,84.37,84.49,415272.0,83.4149,83.4841,83.3359,83.4544,415272.0
2024-07-10 13:15:00,84.5,84.59,84.35,84.41,402186.0,83.4643,83.5532,83.3161,83.3754,402186.0
2024-07-10 13:20:00,84.41,84.54,84.32,84.32,419549.0,83.3754,83.5038,83.2865,83.2865,419549.0
2024-07-10 13:25:00,84.33,84.5,84.31,84.45,318960.0,83.2964,83.4643,83.2766,83.4149,318960.0
2024-07-10 13:30:00,84.45,84.54,84.39,84.5,257938.0,83.4149,83.5038,83.3557,83.4643,257938.0
2024-07-10 13:35:00,84.51,84.57,84.46,84.56,358233.0,83.4742,83.5334,83.4248,83.5236,358233.0
2024-07-10 13:40:00,84.55,84.72,84.55,84.65,502860.0,83.5137,83.6816,83.5137,83.6125,502860.0
2024-07-10 13:45:00,84.65,84.7,84.58,84.64,312916.0,83.6125,83.6619,83.5433,83.6026,312916.0
2024-07-10 13:50:00,84.64,84.77,84.59,84.69,362636.0,83.6026,83.731,83.5532,83.652,362636.0
2024-07-10 13:55:00,84.69,84.73,84.61,84.7,186035.0,83.652,83.6915,83.573,83.6619,186035.0
2024-07-10 14:00:00,84.69,84.76,84.62,84.72,169573.0,83.652,83.7211,83.5828,83.6816,169573.0
2024-07-10 14:05:00,84.72,84.76,84.64,84.67,308480.0,83.6816,83.7211,83.6026,83.6322,308480.0
2024-07-10 14:10:00,84.67,84.75,84.61,84.74,238562.0,83.6322,83.7112,83.573,83.7014,238562.0
2024-07-10 14:15:00,84.75,84.79,84.6,84.61,341986.0,83.7112,83.7508,83.5631,83.573,341986.0
2024-07-10 14:20:00,84.62,84.7,84.54,84.56,273392.0,83.5828,83.6619,83.5038,83.5236,273392.0
2024-07-10 14:25:00,84.58,84.68,84.56,84.62,168909.0,83.5433,83.6421,83.5236,83.5828,168909.0
2024-07-10 14:30:00,84.63,84.69,84.57,84.67,118587.0,83.5927,83.652,83.5334,83.6322,118587.0
2024-07-10 14:35:00,84.68,84.7,84.65,84.67,123965.0,83.6421,83.6619,83.6125,83.6322,123965.0
2024-07-10 14:40:00,84.66,84.7,84.59,84.68,133483.0,83.6223,83.6619,83.5532,83.6421,133483.0
2024-07-10 14:45:00,84.69,84.92,84.69,84.86,541058.0,83.652,83.8792,83.652,83.8199,541058.0
2024-07-10 14:50:00,84.87,84.94,84.8,84.83,279730.0,83.8298,83.8989,83.7606,83.7903,279730.0
2024-07-10 14:55:00,84.84,84.85,84.75,84.77,246060.0,83.8001,83.81,83.7112,83.731,246060.0
2024-07-10 15:00:00,84.76,84.76,84.56,84.56,315714.0,83.7211,83.7211,83.5236,83.5236,315714.0
2024-07-10 15:05:00,84.56,84.63,84.45,84.63,355000.0,83.5236,83.5927,83.4149,83.5927,355000.0
2024-07-10 15:10:00,84.63,84.63,84.52,84.59,229513.0,83.5927,83.5927,83.4841,83.5532,229513.0
2024-07-10 15:15:00,84.59,84.65,84.55,84.61,189771.0,83.5532,83.6125,83.5137,83.573,189771.0
2024-07-10 15:20:00,84.6,84.61,84.51,84.53,176468.0,83.5631,83.573,83.4742,83.4939,176468.0
2024-07-10 15:25:00,84.54,84.68,84.5,84.64,226458.0,83.5038,83.6421,83.4643,83.6026,226458.0
2024-07-10 15:30:00,84.65,84.73,84.58,84.7,378788.0,83.6125,83.6915,83.5433,83.6619,378788.0
2024-07-10 15:35:00,84.7,84.83,84.69,84.81,398198.0,83.6619,83.7903,83.652,83.7705,398198.0
2024-07-10 15:40:00,84.81,84.89,84.7,84.76,620033.0,83.7705,83.8495,83.6619,83.7211,620033.0
2024-07-10 15:45:00,84.76,85.04,84.74,85.03,907379.0,83.7211,83.9977,83.7014,83.9878,907379.0
2024-07-10 15:50:00,85.03,85.2,84.96,85.17,1464565.0,83.9878,84.1557,83.9187,84.1261,1464565.0
2024-07-10 15:55:00,85.16,85.16,84.93,84.94,1317942.0,84.1162,84.1162,83.889,83.8989,1317942.0
2024-07-11 09:30:00,84.97,85.06,84.64,84.91,2079699.0,83.9285,84.0174,83.6026,83.8693,2079699.0
2024-07-11 09:35:00,84.9,84.98,84.7,84.74,915215.0,83.8594,83.9384,83.6619,83.7014,915215.0
2024-07-11 09:40:00,84.72,84.92,84.44,84.92,1333808.0,83.6816,83.8792,83.405,83.8792,1333808.0
2024-07-11 09:45:00,84.92,84.98,84.5,84.52,920972.0,83.8792,83.9384,83.4643,83.4841,920972.0
2024-07-11 09:50:00,84.54,84.65,84.07,84.24,1052060.0,83.5038,83.6125,83.0396,83.2075,1052060.0
2024-07-11 09:55:00,84.24,84.65,84.23,84.64,805428.0,83.2075,83.6125,83.1976,83.6026,805428.0
2024-07-11 10:00:00,84.65,84.68,84.38,84.55,705218.0,83.6125,83.6421,83.3458,83.5137,705218.0
2024-07-11 10:05:00,84.54,84.55,83.97,83.98,759994.0,83.5038,83.5137,82.9408,82.9507,759994.0
2024-07-11 10:10:00,83.98,84.14,83.23,83.28,1562217.0,82.9507,83.1087,82.2099,82.2593,1562217.0
2024-07-11 10:15:00,83.29,83.3,82.31,82.4,1999316.0,82.2691,82.279,81.3012,81.39,1999316.0
2024-07-11 10:20:00,82.4,82.57,82.06,82.19,1641349.0,81.39,81.558,81.0542,81.1826,1641349.0
2024-07-11 10:25:00,82.19,82.74,82.17,82.49,1232043.0,81.1826,81.7259,81.1629,81.4789,1232043.0
2024-07-11 10:30:00,82.48,82.92,82.27,82.28,1187847.0,81.4691,81.9037,81.2616,81.2715,1187847.0
2024-07-11 10:35:00,82.27,82.55,82.27,82.35,730123.0,81.2616,81.5382,81.2616,81.3407,730123.0
2024-07-11 10:40:00,82.34,82.45,81.93,81.95,1077090.0,81.3308,81.4394,80.9258,80.9456,1077090.0
2024-07-11 10:45:00,81.96,82.15,81.88,81.98,851395.0,80.9554,81.1431,80.8764,80.9752,851395.0
2024-07-11 10:50:00,81.98,82.34,81.82,82.01,888675.0,80.9752,81.3308,80.8172,81.0048,888675.0
2024-07-11 10:55:00,82.04,82.06,81.39,81.43,1705414.0,81.0345,81.0542,80.3924,80.4319,1705414.0
2024-07-11 11:00:00,81.42,81.56,81.2,81.31,1540911.0,80.4221,80.5603,80.2048,80.3134,1540911.0
2024-07-11 11:05:00,81.32,81.91,81.25,81.91,869638.0,80.3233,80.9061,80.2541,80.9061,869638.0
2024-07-11 11:10:00,81.9,81.96,81.25,81.67,1000146.0,80.8962,80.9554,80.2541,80.669,1000146.0
2024-07-11 11:15:00,81.67,81.74,81.4,81.47,360634.0,80.669,80.7381,80.4023,80.4714,360634.0
2024-07-11 11:20:00,81.48,81.49,80.62,80.7,1539682.0,80.4813,80.4912,79.6319,79.7109,1539682.0
2024-07-11 11:25:00,80.7,80.88,80.5,80.59,1177030.0,79.7109,79.8887,79.5133,79.6022,1177030.0
2024-07-11 11:30:00,80.59,80.73,80.34,80.49,1224045.0,79.6022,79.7405,79.3553,79.5035,1224045.0
2024-07-11 11:35:00,80.49,80.56,80.3,80.34,825797.0,79.5035,79.5726,79.3158,79.3553,825797.0
2024-07-11 11:40:00,80.33,80.41,79.87,80.38,1504442.0,79.3454,79.4244,78.8911,79.3948,1504442.0
2024-07-11 11:45:00,80.37,80.6,80.11,80.4,1055526.0,79.3849,79.6121,79.1281,79.4146,1055526.0
2024-07-11 11:50:00,80.4,80.5,79.95,80.1,890288.0,79.4146,79.5133,78.9701,79.1182,890288.0
2024-07-11 11:55:00,80.11,80.15,79.85,79.91,665472.0,79.1281,79.1676,78.8713,78.9306,665472.0
2024-07-11 12:00:00,79.92,79.95,79.59,79.72,924378.0,78.9404,78.9701,78.6145,78.7429,924378.0
2024-07-11 12:05:00,79.73,80.34,79.72,80.31,814334.0,78.7528,79.3553,78.7429,79.3257,814334.0
2024-07-11 12:10:00,80.33,80.51,80.25,80.25,764577.0,79.3454,79.5232,79.2664,79.2664,764577.0
2024-07-11 12:15:00,80.25,80.29,79.92,79.95,696208.0,79.2664,79.3059,78.9404,78.9701,696208.0
2024-07-11 12:20:00,79.96,80.04,79.77,79.87,601639.0,78.98,79.059,78.7923,78.8911,601639.0
2024-07-11 12:25:00,79.86,80.33,79.83,80.32,607558.0,78.8812,79.3454,78.8515,79.3355,607558.0
2024-07-11 12:30:00,80.31,80.5,80.19,80.47,645402.0,79.3257,79.5133,79.2071,79.4837,645402.0
2024-07-11 12:35:00,80.47,80.66,80.4,80.42,813650.0,79.4837,79.6714,79.4146,79.4343,813650.0
2024-07-11 12:40:00,80.41,80.59,80.33,80.37,463645.0,79.4244,79.6022,79.3454,79.3849,463645.0
2024-07-11 12:45:00,80.38,80.39,79.6,79.62,799341.0,79.3948,79.4047,78.6244,78.6441,799341.0
2024-07-11 12:50:00,79.63,79.8,79.4,79.54,789143.0,78.654,78.8219,78.4268,78.5651,789143.0
2024-07-11 12:55:00,79.53,79.74,79.49,79.5,425343.0,78.5552,78.7626,78.5157,78.5256,425343.0
2024-07-11 13:00:00,79.51,79.73,79.23,79.28,912161.0,78.5355,78.7528,78.2589,78.3083,912161.0
2024-07-11 13:05:00,79.32,79.71,79.25,79.62,476827.0,78.3478,78.733,78.2787,78.6441,476827.0
2024-07-11 13:10:00,79.6,79.83,79.33,79.76,618106.0,78.6244,78.8515,78.3577,78.7824,618106.0
2024-07-11 13:15:00,79.75,79.9,79.65,79.8,457464.0,78.7725,78.9207,78.6738,78.8219,457464.0
2024-07-11 13:20:00,79.78,79.97,79.54,79.66,523471.0,78.8022,78.9898,78.5651,78.6836,523471.0
2024-07-11 13:25:00,79.67,80.0,79.61,79.98,358281.0,78.6935,79.0195,78.6342,78.9997,358281.0
2024-07-11 13:30:00,79.98,79.98,79.61,79.69,473517.0,78.9997,78.9997,78.6342,78.7133,473517.0
2024-07-11 13:35:00,79.68,79.8,79.46,79.47,450558.0,78.7034,78.8219,78.4861,78.496,450558.0
2024-07-11 13:40:00,79.48,79.64,79.4,79.43,331087.0,78.5058,78.6639,78.4268,78.4564,331087.0
2024-07-11 13:45:00,79.43,79.45,79.02,79.09,1025642.0,78.4564,78.4762,78.0515,78.1206,1025642.0
2024-07-11 13:50:00,79.09,79.18,78.97,78.99,534773.0,78.1206,78.2095,78.0021,78.0218,534773.0
2024-07-11 13:55:00,78.99,79.12,78.79,78.86,892546.0,78.0218,78.1502,77.8243,77.8934,892546.0
2024-07-11 14:00:00,78.86,78.98,78.7,78.78,816463.0,77.8934,78.012,77.7354,77.8144,816463.0
2024-07-11 14:05:00,78.78,78.97,78.71,78.86,488140.0,77.8144,78.0021,77.7453,77.8934,488140.0
2024-07-11 14:10:00,78.86,79.06,78.72,79.04,375555.0,77.8934,78.091,77.7552,78.0712,375555.0
2024-07-11 14:15:00,79.04,79.24,78.99,79.17,598561.0,78.0712,78.2688,78.0218,78.1996,598561.0
2024-07-11 14:20:00,79.15,79.47,79.15,79.29,414462.0,78.1799,78.496,78.1799,78.3182,414462.0
2024-07-11 14:25:00,79.3,79.31,79.06,79.13,319348.0,78.328,78.3379,78.091,78.1601,319348.0
2024-07-11 14:30:00,79.11,79.8,79.08,79.7,491050.0,78.1404,78.8219,78.1107,78.7231,491050.0
2024-07-11 14:35:00,79.7,79.77,79.54,79.72,532647.0,78.7231,78.7923,78.5651,78.7429,532647.0
2024-07-11 14:40:00,79.73,79.8,79.59,79.75,400926.0,78.7528,78.8219,78.6145,78.7725,400926.0
2024-07-11 14:45:00,79.75,79.83,79.45,79.51,458852.0,78.7725,78.8515,78.4762,78.5355,458852.0
2024-07-11 14:50:00,79.52,79.78,79.45,79.67,361515.0,78.5453,78.8022,78.4762,78.6935,361515.0
2024-07-11 14:55:00,79.67,79.81,79.65,79.81,352796.0,78.6935,78.8318,78.6738,78.8318,352796.0
2024-07-11 15:00:00,79.83,80.1,79.75,80.09,687457.0,78.8515,79.1182,78.7725,79.1084,687457.0
2024-07-11 15:05:00,80.1,80.13,79.91,79.98,482296.0,79.1182,79.1479,78.9306,78.9997,482296.0
2024-07-11 15:10:00,79.98,80.03,79.79,79.82,452458.0,78.9997,79.0491,78.812,78.8417,452458.0
2024-07-11 15:15:00,79.81,80.03,79.72,79.87,322132.0,78.8318,79.0491,78.7429,78.8911,322132.0
2024-07-11 15:20:00,79.87,79.89,79.73,79.79,283754.0,78.8911,78.9108,78.7528,78.812,283754.0
2024-07-11 15:25:00,79.78,79.81,79.36,79.41,527877.0,78.8022,78.8318,78.3873,78.4367,527877.0
2024-07-11 15:30:00,79.4,79.64,79.39,79.52,505379.0,78.4268,78.6639,78.4169,78.5453,505379.0
2024-07-11 15:35:00,79.52,80.06,79.51,80.03,536918.0,78.5453,79.0787,78.5355,79.0491,536918.0
2024-07-11 15:40:00,80.04,80.04,79.5,79.54,523338.0,79.059,79.059,78.5256,78.5651,523338.0
2024-07-11 15:45:00,79.54,79.88,79.52,79.77,620024.0,78.5651,78.9009,78.5453,78.7923,620024.0
2024-07-11 15:50:00,79.76,79.92,79.4,79.52,1613857.0,78.7824,78.9404,78.4268,78.5453,1613857.0
2024-07-11 15:55:00,79.53,79.73,79.3,79.3,2001493.0,78.5552,78.7528,78.328,78.328,2001493.0
2024-07-12 09:30:00,79.51,79.83,79.32,79.45,1677053.0,78.5355,78.8515,78.3478,78.4762,1677053.0
2024-07-12 09:35:00,79.46,79.74,79.29,79.65,773742.0,78.4861,78.7626,78.3182,78.6738,773742.0
2024-07-12 09:40:00,79.65,79.9,79.45,79.5,1014723.0,78.6738,78.9207,78.4762,78.5256,1014723.0
2024-07-12 09:45:00,79.51,80.11,79.38,80.1,1044312.0,78.5355,79.1281,78.4071,79.1182,1044312.0
2024-07-12 09:50:00,80.1,80.4,80.04,80.34,992472.0,79.1182,79.4146,79.059,79.3553,992472.0
2024-07-12 09:55:00,80.34,80.74,80.16,80.67,975108.0,79.3553,79.7504,79.1775,79.6813,975108.0
2024-07-12 10:00:00,80.68,81.0,80.6,80.82,1302089.0,79.6911,80.0072,79.6121,79.8294,1302089.0
2024-07-12 10:05:00,80.82,81.0,80.65,80.97,608418.0,79.8294,80.0072,79.6615,79.9776,608418.0
2024-07-12 10:10:00,80.96,81.17,80.84,80.92,931066.0,79.9677,80.1751,79.8492,79.9282,931066.0
2024-07-12 10:15:00,80.93,80.98,80.61,80.78,551787.0,79.9381,79.9875,79.622,79.7899,551787.0
2024-07-12 10:20:00,80.78,80.82,80.42,80.77,754608.0,79.7899,79.8294,79.4343,79.78,754608.0
2024-07-12 10:25:00,80.77,80.85,80.68,80.74,615266.0,79.78,79.859,79.6911,79.7504,615266.0
2024-07-12 10:30:00,80.73,81.3,80.68,81.3,737700.0,79.7405,80.3035,79.6911,80.3035,737700.0
2024-07-12 10:35:00,81.29,81.59,81.15,81.58,813482.0,80.2937,80.59,80.1554,80.5801,813482.0
2024-07-12 10:40:00,81.59,81.79,81.51,81.78,776063.0,80.59,80.7875,80.511,80.7776,776063.0
2024-07-12 10:45:00,81.77,81.92,81.61,81.91,1379182.0,80.7678,80.9159,80.6097,80.9061,1379182.0
2024-07-12 10:50:00,81.91,82.01,81.76,82.0,800202.0,80.9061,81.0048,80.7579,80.9949,800202.0
2024-07-12 10:55:00,81.99,82.01,81.71,81.73,748976.0,80.9851,81.0048,80.7085,80.7283,748976.0
2024-07-12 11:00:00,81.73,81.84,81.62,81.71,571678.0,80.7283,80.8369,80.6196,80.7085,571678.0
2024-07-12 11:05:00,81.72,82.05,81.63,81.94,562407.0,80.7184,81.0443,80.6295,80.9357,562407.0
2024-07-12 11:10:00,81.92,82.07,81.9,81.97,399403.0,80.9159,81.0641,80.8962,80.9653,399403.0
2024-07-12 11:15:00,81.96,82.0,81.68,81.71,498889.0,80.9554,80.9949,80.6789,80.7085,498889.0
2024-07-12 11:20:00,81.71,81.83,81.57,81.63,464775.0,80.7085,80.827,80.5702,80.6295,464775.0
2024-07-12 11:25:00,81.63,81.96,81.61,81.95,484219.0,80.6295,80.9554,80.6097,80.9456,484219.0
2024-07-12 11:30:00,81.94,81.97,81.7,81.75,347148.0,80.9357,80.9653,80.6986,80.748,347148.0
2024-07-12 11:35:00,81.75,81.94,81.72,81.94,305731.0,80.748,80.9357,80.7184,80.9357,305731.0
2024-07-12 11:40:00,81.92,82.08,81.89,82.04,389798.0,80.9159,81.074,80.8863,81.0345,389798.0
2024-07-12 11:45:00,82.03,82.04,81.88,81.98,288929.0,81.0246,81.0345,80.8764,80.9752,288929.0
2024-07-12 11:50:00,81.98,81.98,81.72,81.88,317560.0,80.9752,80.9752,80.7184,80.8764,317560.0
2024-07-12 11:55:00,81.88,81.9,81.2,81.25,732135.0,80.8764,80.8962,80.2048,80.2541,732135.0
2024-07-12 12:00:00,81.25,81.48,81.06,81.4,697738.0,80.2541,80.4813,80.0665,80.4023,697738.0
2024-07-12 12:05:00,81.39,81.39,80.88,80.94,740580.0,80.3924,80.3924,79.8887,79.9479,740580.0
2024-07-12 12:10:00,80.95,81.09,80.78,80.94,546350.0,79.9578,80.0961,79.7899,79.9479,546350.0
2024-07-12 12:15:00,80.95,81.18,80.92,81.08,632244.0,79.9578,80.185,79.9282,80.0862,632244.0
2024-07-12 12:20:00,81.07,81.27,81.06,81.25,322834.0,80.0763,80.2739,80.0665,80.2541,322834.0
2024-07-12 12:25:00,81.25,81.32,81.1,81.14,411938.0,80.2541,80.3233,80.106,80.1455,411938.0
2024-07-12 12:30:00,81.15,81.26,81.0,81.11,503041.0,80.1554,80.264,80.0072,80.1159,503041.0
2024-07-12 12:35:00,81.11,81.43,81.1,81.37,495611.0,80.1159,80.4319,80.106,80.3727,495611.0
2024-07-12 12:40:00,81.38,81.39,81.24,81.25,132823.0,80.3825,80.3924,80.2443,80.2541,132823.0
2024-07-12 12:45:00,81.25,81.36,81.15,81.2,175374.0,80.2541,80.3628,80.1554,80.2048,175374.0
2024-07-12 12:50:00,81.2,81.53,81.2,81.53,362668.0,80.2048,80.5307,80.2048,80.5307,362668.0
2024-07-12 12:55:00,81.51,81.7,81.5,81.68,279567.0,80.511,80.6986,80.5011,80.6789,279567.0
2024-07-12 13:00:00,81.68,81.7,81.59,81.64,235258.0,80.6789,80.6986,80.59,80.6394,235258.0
2024-07-12 13:05:00,81.66,81.75,81.62,81.73,156933.0,80.6591,80.748,80.6196,80.7283,156933.0
2024-07-12 13:10:00,81.73,81.96,81.72,81.87,409124.0,80.7283,80.9554,80.7184,80.8665,409124.0
2024-07-12 13:15:00,81.86,81.93,81.8,81.88,143267.0,80.8567,80.9258,80.7974,80.8764,143267.0
2024-07-12 13:20:00,81.85,82.05,81.83,82.03,407803.0,80.8468,81.0443,80.827,81.0246,407803.0
2024-07-12 13:25:00,82.03,82.11,81.95,82.11,295284.0,81.0246,81.1036,80.9456,81.1036,295284.0
2024-07-12 13:30:00,82.1,82.31,82.02,82.3,452945.0,81.0937,81.3012,81.0147,81.2913,452945.0
2024-07-12 13:35:00,82.3,82.43,82.27,82.42,413723.0,81.2913,81.4197,81.2616,81.4098,413723.0
2024-07-12 13:40:00,82.43,82.68,82.33,82.65,592001.0,81.4197,81.6666,81.3209,81.637,592001.0
2024-07-12 13:45:00,82.65,82.86,82.59,82.83,592999.0,81.637,81.8444,81.5777,81.8148,592999.0
2024-07-12 13:50:00,82.83,82.93,82.75,82.88,430879.0,81.8148,81.9136,81.7358,81.8642,430879.0
2024-07-12 13:55:00,82.88,82.94,82.53,82.59,629782.0,81.8642,81.9234,81.5185,81.5777,629782.0
2024-07-12 14:00:00,82.58,82.75,82.38,82.74,493657.0,81.5678,81.7358,81.3703,81.7259,493657.0
2024-07-12 14:05:00,82.73,82.74,82.48,82.59,327305.0,81.716,81.7259,81.4691,81.5777,327305.0
2024-07-12 14:10:00,82.6,82.72,82.54,82.65,223715.0,81.5876,81.7061,81.5283,81.637,223715.0
2024-07-12 14:15:00,82.66,82.68,82.55,82.56,181509.0,81.6469,81.6666,81.5382,81.5481,181509.0
2024-07-12 14:20:00,82.56,82.57,82.29,82.4,351076.0,81.5481,81.558,81.2814,81.39,351076.0
2024-07-12 14:25:00,82.41,82.51,82.25,82.5,374804.0,81.3999,81.4987,81.2419,81.4888,374804.0
2024-07-12 14:30:00,82.51,82.53,82.41,82.48,275626.0,81.4987,81.5185,81.3999,81.4691,275626.0
2024-07-12 14:35:00,82.48,82.56,82.4,82.56,203990.0,81.4691,81.5481,81.39,81.5481,203990.0
2024-07-12 14:40:00,82.56,82.6,82.42,82.5,264028.0,81.5481,81.5876,81.4098,81.4888,264028.0
2024-07-12 14:45:00,82.5,82.6,82.49,82.6,197893.0,81.4888,81.5876,81.4789,81.5876,197893.0
2024-07-12 14:50:00,82.58,82.58,82.4,82.4,222797.0,81.5678,81.5678,81.39,81.39,222797.0
2024-07-12 14:55:00,82.39,82.61,82.37,82.59,206270.0,81.3802,81.5975,81.3604,81.5777,206270.0
2024-07-12 15:00:00,82.59,82.61,82.42,82.45,211117.0,81.5777,81.5975,81.4098,81.4394,211117.0
2024-07-12 15:05:00,82.45,82.56,82.38,82.42,270728.0,81.4394,81.5481,81.3703,81.4098,270728.0
2024-07-12 15:10:00,82.42,82.44,82.18,82.29,354049.0,81.4098,81.4296,81.1727,81.2814,354049.0
2024-07-12 15:15:00,82.28,82.31,82.16,82.21,246589.0,81.2715,81.3012,81.153,81.2024,246589.0
2024-07-12 15:20:00,82.2,82.23,82.04,82.11,417660.0,81.1925,81.2221,81.0345,81.1036,417660.0
2024-07-12 15:25:00,82.12,82.27,82.11,82.22,309483.0,81.1135,81.2616,81.1036,81.2123,309483.0
2024-07-12 15:30:00,82.2,82.2,81.44,81.81,1080498.0,81.1925,81.1925,80.4418,80.8073,1080498.0
2024-07-12 15:35:00,81.8,81.88,81.17,81.32,875322.0,80.7974,80.8764,80.1751,80.3233,875322.0
2024-07-12 15:40:00,81.31,81.36,80.88,81.02,829710.0,80.3134,80.3628,79.8887,80.027,829710.0
2024-07-12 15:45:00,81.03,81.22,80.68,80.8,885228.0,80.0368,80.2245,79.6911,79.8097,885228.0
2024-07-12 15:50:00,80.8,80.91,80.27,80.91,2122143.0,79.8097,79.9183,79.2862,79.9183,2122143.0
2024-07-12 15:55:00,80.89,80.91,80.29,80.63,1581833.0,79.8986,79.9183,79.3059,79.6417,1581833.0
2024-07-15 09:30:00,81.47,81.83,81.37,81.68,2087237.0,80.4714,80.827,80.3727,80.6789,2087237.0
2024-07-15 09:35:00,81.68,81.85,81.43,81.84,1296701.0,80.6789,80.8468,80.4319,80.8369,1296701.0
2024-07-15 09:40:00,81.84,82.12,81.29,81.33,1377906.0,80.8369,81.1135,80.2937,80.3332,1377906.0
2024-07-15 09:45:00,81.33,81.82,81.13,81.58,1247575.0,80.3332,80.8172,80.1356,80.5801,1247575.0
2024-07-15 09:50:00,81.58,81.83,81.27,81.76,876967.0,80.5801,80.827,80.2739,80.7579,876967.0
2024-07-15 09:55:00,81.75,81.78,81.39,81.67,644858.0,80.748,80.7776,80.3924,80.669,644858.0
2024-07-15 10:00:00,81.68,82.13,81.63,82.12,947970.0,80.6789,81.1234,80.6295,81.1135,947970.0
2024-07-15 10:05:00,82.12,82.25,81.91,82.14,900191.0,81.1135,81.2419,80.9061,81.1332,900191.0
2024-07-15 10:10:00,82.14,82.25,81.99,82.17,912775.0,81.1332,81.2419,80.9851,81.1629,912775.0
2024-07-15 10:15:00,82.17,82.2,81.92,82.08,551130.0,81.1629,81.1925,80.9159,81.074,551130.0
2024-07-15 10:20:00,82.07,82.21,82.01,82.19,350443.0,81.0641,81.2024,81.0048,81.1826,350443.0
2024-07-15 10:25:00,82.19,82.35,82.07,82.3,772440.0,81.1826,81.3407,81.0641,81.2913,772440.0
2024-07-15 10:30:00,82.29,82.59,82.26,82.47,922257.0,81.2814,81.5777,81.2518,81.4592,922257.0
2024-07-15 10:35:00,82.46,82.71,82.46,82.53,834612.0,81.4493,81.6962,81.4493,81.5185,834612.0
2024-07-15 10:40:00,82.54,82.71,82.48,82.7,506643.0,81.5283,81.6962,81.4691,81.6864,506643.0
2024-07-15 10:45:00,82.71,82.71,82.48,82.65,414072.0,81.6962,81.6962,81.4691,81.637,414072.0
2024-07-15 10:50:00,82.65,82.86,82.64,82.83,681507.0,81.637,81.8444,81.6271,81.8148,681507.0
2024-07-15 10:55:00,82.83,82.95,82.8,82.84,534851.0,81.8148,81.9333,81.7851,81.8247,534851.0
2024-07-15 11:00:00,82.83,83.14,82.79,83.06,926931.0,81.8148,82.121,81.7753,82.042,926931.0
2024-07-15 11:05:00,83.07,83.17,83.05,83.08,473480.0,82.0518,82.1506,82.0321,82.0617,473480.0
2024-07-15 11:10:00,83.09,83.38,83.08,83.37,623665.0,82.0716,82.358,82.0617,82.3482,623665.0
2024-07-15 11:15:00,83.37,83.5,83.31,83.49,572358.0,82.3482,82.4766,82.2889,82.4667,572358.0
2024-07-15 11:20:00,83.48,83.62,83.48,83.54,655166.0,82.4568,82.5951,82.4568,82.5161,655166.0
2024-07-15 11:25:00,83.53,83.55,82.86,82.89,1023528.0,82.5062,82.526,81.8444,81.874,1023528.0
2024-07-15 11:30:00,82.89,83.02,82.49,82.57,1015208.0,81.874,82.0024,81.4789,81.558,1015208.0
2024-07-15 11:35:00,82.56,82.94,82.53,82.93,732110.0,81.5481,81.9234,81.5185,81.9136,732110.0
2024-07-15 11:40:00,82.94,83.03,82.42,82.48,672605.0,81.9234,82.0123,81.4098,81.4691,672605.0
2024-07-15 11:45:00,82.49,82.55,82.07,82.43,1115946.0,81.4789,81.5382,81.0641,81.4197,1115946.0
2024-07-15 11:50:00,82.43,82.55,82.25,82.33,445226.0,81.4197,81.5382,81.2419,81.3209,445226.0
2024-07-15 11:55:00,82.3,82.56,82.21,82.51,465032.0,81.2913,81.5481,81.2024,81.4987,465032.0
2024-07-15 12:00:00,82.51,82.56,82.27,82.34,384009.0,81.4987,81.5481,81.2616,81.3308,384009.0
2024-07-15 12:05:00,82.33,82.33,81.9,82.07,731730.0,81.3209,81.3209,80.8962,81.0641,731730.0
2024-07-15 12:10:00,82.05,82.08,81.71,81.75,1029720.0,81.0443,81.074,80.7085,80.748,1029720.0
2024-07-15 12:15:00,81.74,81.89,81.52,81.55,644267.0,80.7381,80.8863,80.5208,80.5505,644267.0
2024-07-15 12:20:00,81.54,82.02,81.37,81.97,940589.0,80.5406,81.0147,80.3727,80.9653,940589.0
2024-07-15 12:25:00,81.98,82.1,81.86,82.08,538087.0,80.9752,81.0937,80.8567,81.074,538087.0
2024-07-15 12:30:00,82.06,82.07,81.91,82.02,294227.0,81.0542,81.0641,80.9061,81.0147,294227.0
2024-07-15 12:35:00,82.02,82.14,81.9,82.0,438678.0,81.0147,81.1332,80.8962,80.9949,438678.0
2024-07-15 12:40:00,81.99,82.35,81.87,81.98,711490.0,80.9851,81.3407,80.8665,80.9752,711490.0
2024-07-15 12:45:00,82.0,82.03,81.75,81.93,442055.0,80.9949,81.0246,80.748,80.9258,442055.0
2024-07-15 12:50:00,81.92,81.97,81.69,81.8,342074.0,80.9159,80.9653,80.6887,80.7974,342074.0
2024-07-15 12:55:00,81.79,82.14,81.77,81.95,345705.0,80.7875,81.1332,80.7678,80.9456,345705.0
2024-07-15 13:00:00,81.95,81.96,81.18,81.47,1032701.0,80.9456,80.9554,80.185,80.4714,1032701.0
2024-07-15 13:05:00,81.46,81.83,81.44,81.72,453277.0,80.4616,80.827,80.4418,80.7184,453277.0
2024-07-15 13:10:00,81.73,81.74,81.42,81.55,240768.0,80.7283,80.7381,80.4221,80.5505,240768.0
2024-07-15 13:15:00,81.54,81.59,81.24,81.56,537303.0,80.5406,80.59,80.2443,80.5603,537303.0
2024-07-15 13:20:00,81.55,81.89,81.49,81.89,380912.0,80.5505,80.8863,80.4912,80.8863,380912.0
2024-07-15 13:25:00,81.88,81.92,81.3,81.39,524193.0,80.8764,80.9159,80.3035,80.3924,524193.0
2024-07-15 13:30:00,81.39,81.44,80.89,81.05,1121562.0,80.3924,80.4418,79.8986,80.0566,1121562.0
2024-07-15 13:35:00,81.06,81.26,81.03,81.12,377158.0,80.0665,80.264,80.0368,80.1257,377158.0
2024-07-15 13:40:00,81.12,81.25,81.06,81.09,245061.0,80.1257,80.2541,80.0665,80.0961,245061.0
2024-07-15 13:45:00,81.09,81.12,80.83,81.07,421562.0,80.0961,80.1257,79.8393,80.0763,421562.0
2024-07-15 13:50:00,81.06,81.35,81.01,81.05,515502.0,80.0665,80.3529,80.0171,80.0566,515502.0
2024-07-15 13:55:00,81.06,81.1,80.87,80.98,277297.0,80.0665,80.106,79.8788,79.9875,277297.0
2024-07-15 14:00:00,80.98,81.12,80.82,81.12,375121.0,79.9875,80.1257,79.8294,80.1257,375121.0
2024-07-15 14:05:00,81.12,81.14,80.93,81.03,220103.0,80.1257,80.1455,79.9381,80.0368,220103.0
2024-07-15 14:10:00,81.06,81.11,80.72,80.88,440606.0,80.0665,80.1159,79.7306,79.8887,440606.0
2024-07-15 14:15:00,80.88,80.94,80.77,80.79,246726.0,79.8887,79.9479,79.78,79.7998,246726.0
2024-07-15 14:20:00,80.82,81.33,80.81,81.26,497328.0,79.8294,80.3332,79.8195,80.264,497328.0
2024-07-15 14:25:00,81.25,81.37,81.13,81.35,358205.0,80.2541,80.3727,80.1356,80.3529,358205.0
2024-07-15 14:30:00,81.35,81.72,81.29,81.65,532757.0,80.3529,80.7184,80.2937,80.6492,532757.0
2024-07-15 14:35:00,81.64,81.68,81.23,81.34,443849.0,80.6394,80.6789,80.2344,80.343,443849.0
2024-07-15 14:40:00,81.37,81.42,81.11,81.27,276876.0,80.3727,80.4221,80.1159,80.2739,276876.0
2024-07-15 14:45:00,81.26,81.53,81.18,81.46,306402.0,80.264,80.5307,80.185,80.4616,306402.0
2024-07-15 14:50:00,81.45,81.48,81.29,81.37,249676.0,80.4517,80.4813,80.2937,80.3727,249676.0
2024-07-15 14:55:00,81.37,81.56,81.26,81.55,284877.0,80.3727,80.5603,80.264,80.5505,284877.0
2024-07-15 15:00:00,81.54,81.62,81.41,81.52,300508.0,80.5406,80.6196,80.4122,80.5208,300508.0
2024-07-15 15:05:00,81.52,81.66,81.39,81.56,267316.0,80.5208,80.6591,80.3924,80.5603,267316.0
2024-07-15 15:10:00,81.56,81.67,81.53,81.65,248840.0,80.5603,80.669,80.5307,80.6492,248840.0
2024-07-15 15:15:00,81.63,81.84,81.57,81.81,396725.0,80.6295,80.8369,80.5702,80.8073,396725.0
2024-07-15 15:20:00,81.81,81.82,81.54,81.76,439606.0,80.8073,80.8172,80.5406,80.7579,439606.0
2024-07-15 15:25:00,81.75,81.76,81.55,81.58,261118.0,80.748,80.7579,80.5505,80.5801,261118.0
2024-07-15 15:30:00,81.58,81.78,81.48,81.69,400324.0,80.5801,80.7776,80.4813,80.6887,400324.0
2024-07-15 15:35:00,81.69,81.69,81.14,81.22,498776.0,80.6887,80.6887,80.1455,80.2245,498776.0
2024-07-15 15:40:00,81.25,81.33,80.94,80.99,448317.0,80.2541,80.3332,79.9479,79.9973,448317.0
2024-07-15 15:45:00,81.0,81.07,80.69,80.86,678870.0,80.0072,80.0763,79.701,79.8689,678870.0
2024-07-15 15:50:00,80.87,81.0,80.23,80.9,1720430.0,79.8788,80.0072,79.2466,79.9084,1720430.0
2024-07-15 15:55:00,80.9,81.33,80.74,81.26,1390869.0,79.9084,80.3332,79.7504,80.264,1390869.0
2024-07-16 09:30:00,81.94,82.2,81.73,82.13,1409546.0,80.9357,81.1925,80.7283,81.1234,1409546.0
2024-07-16 09:35:00,82.13,82.35,81.76,82.29,1055819.0,81.1234,81.3407,80.7579,81.2814,1055819.0
2024-07-16 09:40:00,82.29,82.3,81.7,81.72,611397.0,81.2814,81.2913,80.6986,80.7184,611397.0
2024-07-16 09:45:00,81.72,81.93,81.35,81.37,964798.0,80.7184,80.9258,80.3529,80.3727,964798.0
2024-07-16 09:50:00,81.37,81.76,81.37,81.66,779774.0,80.3727,80.7579,80.3727,80.6591,779774.0
2024-07-16 09:55:00,81.66,81.66,80.95,81.1,985748.0,80.6591,80.6591,79.9578,80.106,985748.0
2024-07-16 10:00:00,81.11,81.26,80.45,80.49,1120422.0,80.1159,80.264,79.4639,79.5035,1120422.0
2024-07-16 10:05:00,80.49,80.56,79.98,80.18,1320346.0,79.5035,79.5726,78.9997,79.1973,1320346.0
2024-07-16 10:10:00,80.17,80.42,80.12,80.18,830063.0,79.1874,79.4343,79.138,79.1973,830063.0
2024-07-16 10:15:00,80.17,80.64,80.05,80.63,835615.0,79.1874,79.6516,79.0689,79.6417,835615.0
2024-07-16 10:20:00,80.63,80.8,80.13,80.26,942741.0,79.6417,79.8097,79.1479,79.2763,942741.0
2024-07-16 10:25:00,80.27,80.6,80.19,80.42,684313.0,79.2862,79.6121,79.2071,79.4343,684313.0
2024-07-16 10:30:00,80.41,80.74,80.26,80.52,638642.0,79.4244,79.7504,79.2763,79.5331,638642.0
2024-07-16 10:35:00,80.51,80.81,80.27,80.75,651207.0,79.5232,79.8195,79.2862,79.7603,651207.0
2024-07-16 10:40:00,80.74,81.08,80.67,80.85,783420.0,79.7504,80.0862,79.6813,79.859,783420.0
2024-07-16 10:45:00,80.85,81.01,80.73,80.96,418524.0,79.859,80.0171,79.7405,79.9677,418524.0
2024-07-16 10:50:00,80.97,81.06,80.68,80.77,391068.0,79.9776,80.0665,79.6911,79.78,391068.0
2024-07-16 10:55:00,80.76,80.84,80.53,80.63,346439.0,79.7701,79.8492,79.543,79.6417,346439.0
2024-07-16 11:00:00,80.63,80.96,80.43,80.95,540432.0,79.6417,79.9677,79.4442,79.9578,540432.0
2024-07-16 11:05:00,80.96,81.35,80.89,81.27,767674.0,79.9677,80.3529,79.8986,80.2739,767674.0
2024-07-16 11:10:00,81.26,81.43,80.98,81.05,690263.0,80.264,80.4319,79.9875,80.0566,690263.0
2024-07-16 11:15:00,81.03,81.12,80.91,80.99,300630.0,80.0368,80.1257,79.9183,79.9973,300630.0
2024-07-16 11:20:00,80.99,81.02,80.81,80.95,277184.0,79.9973,80.027,79.8195,79.9578,277184.0
2024-07-16 11:25:00,80.96,81.06,80.73,80.83,280755.0,79.9677,80.0665,79.7405,79.8393,280755.0
2024-07-16 11:30:00,80.82,80.91,80.45,80.55,488536.0,79.8294,79.9183,79.4639,79.5627,488536.0
2024-07-16 11:35:00,80.55,80.78,80.47,80.78,284537.0,79.5627,79.7899,79.4837,79.7899,284537.0
2024-07-16 11:40:00,80.78,80.81,80.6,80.68,217927.0,79.7899,79.8195,79.6121,79.6911,217927.0
2024-07-16 11:45:00,80.69,80.87,80.66,80.73,249354.0,79.701,79.8788,79.6714,79.7405,249354.0
2024-07-16 11:50:00,80.72,81.04,80.72,80.92,327279.0,79.7306,80.0467,79.7306,79.9282,327279.0
2024-07-16 11:55:00,80.92,80.98,80.67,80.75,216101.0,79.9282,79.9875,79.6813,79.7603,216101.0
2024-07-16 12:00:00,80.75,80.94,80.74,80.82,206357.0,79.7603,79.9479,79.7504,79.8294,206357.0
2024-07-16 12:05:00,80.81,80.86,80.38,80.42,284116.0,79.8195,79.8689,79.3948,79.4343,284116.0
2024-07-16 12:10:00,80.42,80.56,80.08,80.37,667184.0,79.4343,79.5726,79.0985,79.3849,667184.0
2024-07-16 12:15:00,80.38,80.5,79.8,80.14,923815.0,79.3948,79.5133,78.8219,79.1577,923815.0
2024-07-16 12:20:00,80.13,80.23,79.93,80.07,416447.0,79.1479,79.2466,78.9503,79.0886,416447.0
2024-07-16 12:25:00,80.07,80.12,79.95,80.01,275269.0,79.0886,79.138,78.9701,79.0293,275269.0
2024-07-16 12:30:00,80.0,80.04,79.74,79.86,507798.0,79.0195,79.059,78.7626,78.8812,507798.0
2024-07-16 12:35:00,79.87,80.35,79.86,80.19,531646.0,78.8911,79.3652,78.8812,79.2071,531646.0
2024-07-16 12:40:00,80.19,80.27,79.79,79.84,425249.0,79.2071,79.2862,78.812,78.8614,425249.0
2024-07-16 12:45:00,79.85,80.43,79.84,80.41,502241.0,78.8713,79.4442,78.8614,79.4244,502241.0
2024-07-16 12:50:00,80.4,80.6,80.36,80.58,441936.0,79.4146,79.6121,79.3751,79.5924,441936.0
2024-07-16 12:55:00,80.58,80.73,80.51,80.7,398642.0,79.5924,79.7405,79.5232,79.7109,398642.0
2024-07-16 13:00:00,80.67,80.67,80.52,80.54,335888.0,79.6813,79.6813,79.5331,79.5528,335888.0
2024-07-16 13:05:00,80.54,80.59,80.36,80.57,223498.0,79.5528,79.6022,79.3751,79.5825,223498.0
2024-07-16 13:10:00,80.57,80.6,80.32,80.42,290234.0,79.5825,79.6121,79.3355,79.4343,290234.0
2024-07-16 13:15:00,80.42,80.49,80.16,80.35,239046.0,79.4343,79.5035,79.1775,79.3652,239046.0
2024-07-16 13:20:00,80.34,80.41,80.24,80.32,250868.0,79.3553,79.4244,79.2565,79.3355,250868.0
2024-07-16 13:25:00,80.32,80.48,80.25,80.3,170651.0,79.3355,79.4936,79.2664,79.3158,170651.0
2024-07-16 13:30:00,80.27,80.43,80.14,80.4,230334.0,79.2862,79.4442,79.1577,79.4146,230334.0
2024-07-16 13:35:00,80.4,80.4,80.1,80.19,216712.0,79.4146,79.4146,79.1182,79.2071,216712.0
2024-07-16 13:40:00,80.19,80.28,80.1,80.23,215703.0,79.2071,79.296,79.1182,79.2466,215703.0
2024-07-16 13:45:00,80.23,80.45,80.21,80.32,292545.0,79.2466,79.4639,79.2269,79.3355,292545.0
2024-07-16 13:50:00,80.31,80.43,80.24,80.39,221522.0,79.3257,79.4442,79.2565,79.4047,221522.0
2024-07-16 13:55:00,80.38,80.55,80.37,80.44,212901.0,79.3948,79.5627,79.3849,79.4541,212901.0
2024-07-16 14:00:00,80.44,80.44,80.2,80.31,265521.0,79.4541,79.4541,79.217,79.3257,265521.0
2024-07-16 14:05:00,80.3,80.44,80.29,80.38,146253.0,79.3158,79.4541,79.3059,79.3948,146253.0
2024-07-16 14:10:00,80.38,80.43,80.21,80.27,190837.0,79.3948,79.4442,79.2269,79.2862,190837.0
2024-07-16 14:15:00,80.28,80.28,79.99,80.1,418398.0,79.296,79.296,79.0096,79.1182,418398.0
2024-07-16 14:20:00,80.09,80.68,80.01,80.67,603102.0,79.1084,79.6911,79.0293,79.6813,603102.0
2024-07-16 14:25:00,80.67,80.7,80.52,80.55,234304.0,79.6813,79.7109,79.5331,79.5627,234304.0
2024-07-16 14:30:00,80.54,80.68,80.46,80.61,210899.0,79.5528,79.6911,79.4738,79.622,210899.0
2024-07-16 14:35:00,80.62,81.02,80.61,80.97,566093.0,79.6319,80.027,79.622,79.9776,566093.0
2024-07-16 14:40:00,80.98,81.16,80.9,81.12,415596.0,79.9875,80.1652,79.9084,80.1257,415596.0
2024-07-16 14:45:00,81.11,81.19,80.89,81.02,379871.0,80.1159,80.1949,79.8986,80.027,379871.0
2024-07-16 14:50:00,81.01,81.06,80.81,80.99,369521.0,80.0171,80.0665,79.8195,79.9973,369521.0
2024-07-16 14:55:00,81.0,81.2,80.92,81.2,358775.0,80.0072,80.2048,79.9282,80.2048,358775.0
2024-07-16 15:00:00,81.2,81.25,80.95,81.0,406447.0,80.2048,80.2541,79.9578,80.0072,406447.0
2024-07-16 15:05:00,81.01,81.08,80.88,81.03,233150.0,80.0171,80.0862,79.8887,80.0368,233150.0
2024-07-16 15:10:00,81.04,81.14,80.94,81.09,188658.0,80.0467,80.1455,79.9479,80.0961,188658.0
2024-07-16 15:15:00,81.08,81.1,80.89,80.94,196790.0,80.0862,80.106,79.8986,79.9479,196790.0
2024-07-16 15:20:00,80.94,81.1,80.86,81.02,264528.0,79.9479,80.106,79.8689,80.027,264528.0
2024-07-16 15:25:00,81.02,81.11,80.84,81.08,235734.0,80.027,80.1159,79.8492,80.0862,235734.0
2024-07-16 15:30:00,81.07,81.27,80.89,81.22,380721.0,80.0763,80.2739,79.8986,80.2245,380721.0
2024-07-16 15:35:00,81.22,81.24,80.97,81.16,337317.0,80.2245,80.2443,79.9776,80.1652,337317.0
2024-07-16 15:40:00,81.15,81.21,80.95,81.08,227418.0,80.1554,80.2146,79.9578,80.0862,227418.0
2024-07-16 15:45:00,81.08,81.12,80.88,80.94,257517.0,80.0862,80.1257,79.8887,79.9479,257517.0
2024-07-16 15:50:00,80.93,81.42,80.88,81.38,1076567.0,79.9381,80.4221,79.8887,80.3825,1076567.0
2024-07-16 15:55:00,81.38,81.49,81.2,81.32,1103892.0,80.3825,80.4912,80.2048,80.3233,1103892.0
2024-07-17 09:30:00,77.33,77.4,77.02,77.03,3165962.0,76.3822,76.4513,76.076,76.0859,3165962.0
2024-07-17 09:35:00,77.02,77.57,76.94,77.04,1780691.0,76.076,76.6192,75.997,76.0957,1780691.0
2024-07-17 09:40:00,77.06,77.17,76.74,76.76,1269602.0,76.1155,76.2241,75.7994,75.8192,1269602.0
2024-07-17 09:45:00,76.76,77.11,76.69,76.94,1047346.0,75.8192,76.1649,75.75,75.997,1047346.0
2024-07-17 09:50:00,76.92,77.19,76.7,77.03,981029.0,75.9772,76.2439,75.7599,76.0859,981029.0
2024-07-17 09:55:00,77.02,77.14,76.71,76.73,836685.0,76.076,76.1945,75.7698,75.7895,836685.0
2024-07-17 10:00:00,76.72,76.75,76.0,76.09,1980522.0,75.7797,75.8093,75.0685,75.1574,1980522.0
2024-07-17 10:05:00,76.08,76.32,75.51,75.61,1450382.0,75.1475,75.3846,74.5845,74.6833,1450382.0
2024-07-17 10:10:00,75.62,75.91,75.41,75.75,1305507.0,74.6931,74.9796,74.4857,74.8216,1305507.0
2024-07-17 10:15:00,75.74,76.12,75.64,76.04,994127.0,74.8117,75.187,74.7129,75.108,994127.0
2024-07-17 10:20:00,76.03,76.07,75.78,75.85,812665.0,75.0981,75.1376,74.8512,74.9203,812665.0
2024-07-17 10:25:00,75.84,76.01,75.57,75.78,769898.0,74.9105,75.0784,74.6438,74.8512,769898.0
2024-07-17 10:30:00,75.77,76.19,75.72,76.07,698637.0,74.8413,75.2562,74.7919,75.1376,698637.0
2024-07-17 10:35:00,76.07,76.28,75.87,76.03,959611.0,75.1376,75.3451,74.9401,75.0981,959611.0
2024-07-17 10:40:00,76.02,76.31,75.98,76.23,778183.0,75.0882,75.3747,75.0487,75.2957,778183.0
2024-07-17 10:45:00,76.22,76.36,75.72,75.73,1035029.0,75.2858,75.4241,74.7919,74.8018,1035029.0
2024-07-17 10:50:00,75.74,75.79,75.48,75.56,774140.0,74.8117,74.8611,74.5549,74.6339,774140.0
2024-07-17 10:55:00,75.55,75.8,75.52,75.7,507745.0,74.624,74.8709,74.5944,74.7722,507745.0
2024-07-17 11:00:00,75.7,75.77,75.47,75.49,548245.0,74.7722,74.8413,74.545,74.5647,548245.0
2024-07-17 11:05:00,75.51,75.8,75.38,75.79,773513.0,74.5845,74.8709,74.4561,74.8611,773513.0
2024-07-17 11:10:00,75.78,75.81,75.4,75.51,615851.0,74.8512,74.8808,74.4758,74.5845,615851.0
2024-07-17 11:15:00,75.5,75.82,75.33,75.76,722160.0,74.5746,74.8907,74.4067,74.8314,722160.0
2024-07-17 11:20:00,75.76,76.03,75.56,75.7,647902.0,74.8314,75.0981,74.6339,74.7722,647902.0
2024-07-17 11:25:00,75.72,75.79,75.37,75.79,693378.0,74.7919,74.8611,74.4462,74.8611,693378.0
2024-07-17 11:30:00,75.79,75.84,75.53,75.74,579715.0,74.8611,74.9105,74.6043,74.8117,579715.0
2024-07-17 11:35:00,75.73,75.75,75.46,75.57,509333.0,74.8018,74.8216,74.5351,74.6438,509333.0
2024-07-17 11:40:00,75.57,75.64,75.11,75.22,869284.0,74.6438,74.7129,74.1894,74.2981,869284.0
2024-07-17 11:45:00,75.22,75.31,75.05,75.08,527814.0,74.2981,74.3869,74.1301,74.1598,527814.0
2024-07-17 11:50:00,75.07,75.17,74.87,75.12,868430.0,74.1499,74.2487,73.9523,74.1993,868430.0
2024-07-17 11:55:00,75.12,75.31,75.05,75.26,431392.0,74.1993,74.3869,74.1301,74.3376,431392.0
2024-07-17 12:00:00,75.27,75.3,75.0,75.13,508699.0,74.3474,74.3771,74.0807,74.2092,508699.0
2024-07-17 12:05:00,75.12,75.2,74.96,74.96,356008.0,74.1993,74.2783,74.0412,74.0412,356008.0
2024-07-17 12:10:00,74.95,74.98,74.63,74.7,838098.0,74.0314,74.061,73.7153,73.7844,838098.0
2024-07-17 12:15:00,74.72,74.87,74.67,74.84,478430.0,73.8042,73.9523,73.7548,73.9227,478430.0
2024-07-17 12:20:00,74.84,74.98,74.69,74.76,413979.0,73.9227,74.061,73.7745,73.8437,413979.0
2024-07-17 12:25:00,74.77,74.81,74.55,74.67,481817.0,73.8536,73.8931,73.6363,73.7548,481817.0
2024-07-17 12:30:00,74.66,74.88,74.64,74.73,519308.0,73.7449,73.9622,73.7252,73.8141,519308.0
2024-07-17 12:35:00,74.73,74.85,74.5,74.68,653867.0,73.8141,73.9326,73.5869,73.7647,653867.0
2024-07-17 12:40:00,74.69,74.74,74.46,74.47,507083.0,73.7745,73.8239,73.5474,73.5572,507083.0
2024-07-17 12:45:00,74.49,74.57,74.33,74.45,592437.0,73.577,73.656,73.419,73.5375,592437.0
2024-07-17 12:50:00,74.44,74.87,74.38,74.8,887393.0,73.5276,73.9523,73.4683,73.8832,887393.0
2024-07-17 12:55:00,74.8,75.05,74.74,74.99,866998.0,73.8832,74.1301,73.8239,74.0709,866998.0
2024-07-17 13:00:00,74.97,75.03,74.75,74.83,548670.0,74.0511,74.1104,73.8338,73.9128,548670.0
2024-07-17 13:05:00,74.83,74.91,74.5,74.51,378124.0,73.9128,73.9918,73.5869,73.5968,378124.0
2024-07-17 13:10:00,74.52,74.71,74.43,74.44,410333.0,73.6066,73.7943,73.5177,73.5276,410333.0
2024-07-17 13:15:00,74.45,74.83,74.39,74.72,519837.0,73.5375,73.9128,73.4782,73.8042,519837.0
2024-07-17 13:20:00,74.72,74.93,74.63,74.67,445056.0,73.8042,74.0116,73.7153,73.7548,445056.0
2024-07-17 13:25:00,74.67,74.83,74.58,74.79,500707.0,73.7548,73.9128,73.6659,73.8733,500707.0
2024-07-17 13:30:00,74.77,75.19,74.74,75.19,1040988.0,73.8536,74.2684,73.8239,74.2684,1040988.0
2024-07-17 13:35:00,75.18,75.24,74.88,74.9,703552.0,74.2585,74.3178,73.9622,73.982,703552.0
2024-07-17 13:40:00,74.89,74.91,74.7,74.75,454086.0,73.9721,73.9918,73.7844,73.8338,454086.0
2024-07-17 13:45:00,74.73,74.92,74.66,74.8,440583.0,73.8141,74.0017,73.7449,73.8832,440583.0
2024-07-17 13:50:00,74.81,74.84,74.48,74.52,378782.0,73.8931,73.9227,73.5671,73.6066,378782.0
2024-07-17 13:55:00,74.53,74.74,74.53,74.61,324580.0,73.6165,73.8239,73.6165,73.6955,324580.0
2024-07-17 14:00:00,74.63,74.64,74.4,74.49,320772.0,73.7153,73.7252,73.4881,73.577,320772.0
2024-07-17 14:05:00,74.48,74.83,74.42,74.74,500251.0,73.5671,73.9128,73.5079,73.8239,500251.0
2024-07-17 14:10:00,74.74,74.96,74.67,74.68,501156.0,73.8239,74.0412,73.7548,73.7647,501156.0
2024-07-17 14:15:00,74.68,75.01,74.67,74.95,435975.0,73.7647,74.0906,73.7548,74.0314,435975.0
2024-07-17 14:20:00,74.96,75.11,74.86,74.86,417771.0,74.0412,74.1894,73.9425,73.9425,417771.0
2024-07-17 14:25:00,74.89,75.05,74.78,74.95,510743.0,73.9721,74.1301,73.8634,74.0314,510743.0
2024-07-17 14:30:00,74.93,75.13,74.77,74.8,479132.0,74.0116,74.2092,73.8536,73.8832,479132.0
2024-07-17 14:35:00,74.79,74.99,74.7,74.73,431041.0,73.8733,74.0709,73.7844,73.8141,431041.0
2024-07-17 14:40:00,74.73,74.86,74.6,74.67,313954.0,73.8141,73.9425,73.6856,73.7548,313954.0
2024-07-17 14:45:00,74.66,74.79,74.44,74.48,436793.0,73.7449,73.8733,73.5276,73.5671,436793.0
2024-07-17 14:50:00,74.5,74.65,74.39,74.44,640524.0,73.5869,73.735,73.4782,73.5276,640524.0
2024-07-17 14:55:00,74.45,74.67,74.43,74.55,397234.0,73.5375,73.7548,73.5177,73.6363,397234.0
2024-07-17 15:00:00,74.56,74.71,74.36,74.44,584463.0,73.6461,73.7943,73.4486,73.5276,584463.0
2024-07-17 15:05:00,74.44,74.55,74.22,74.38,616927.0,73.5276,73.6363,73.3103,73.4683,616927.0
2024-07-17 15:10:00,74.38,74.79,74.36,74.55,596832.0,73.4683,73.8733,73.4486,73.6363,596832.0
2024-07-17 15:15:00,74.56,74.7,74.38,74.5,361609.0,73.6461,73.7844,73.4683,73.5869,361609.0
2024-07-17 15:20:00,74.52,74.93,74.47,74.87,655674.0,73.6066,74.0116,73.5572,73.9523,655674.0
2024-07-17 15:25:00,74.87,74.99,74.72,74.9,410481.0,73.9523,74.0709,73.8042,73.982,410481.0
2024-07-17 15:30:00,74.89,75.09,74.73,74.75,675234.0,73.9721,74.1696,73.8141,73.8338,675234.0
2024-07-17 15:35:00,74.75,74.78,74.53,74.56,530770.0,73.8338,73.8634,73.6165,73.6461,530770.0
2024-07-17 15:40:00,74.58,74.7,74.44,74.56,362249.0,73.6659,73.7844,73.5276,73.6461,362249.0
2024-07-17 15:45:00,74.55,74.89,74.51,74.89,461397.0,73.6363,73.9721,73.5968,73.9721,461397.0
2024-07-17 15:50:00,74.89,75.08,74.6,74.62,1144693.0,73.9721,74.1598,73.6856,73.7054,1144693.0
2024-07-17 15:55:00,74.63,74.65,74.09,74.14,2098152.0,73.7153,73.735,73.1819,73.2313,2098152.0
2024-07-18 09:30:00,75.82,75.92,75.29,75.33,2179689.0,74.8907,74.9895,74.3672,74.4067,2179689.0
2024-07-18 09:35:00,75.35,75.54,75.18,75.43,1010064.0,74.4265,74.6141,74.2585,74.5055,1010064.0
2024-07-18 09:40:00,75.42,75.45,74.66,74.67,1130380.0,74.4956,74.5252,73.7449,73.7548,1130380.0
2024-07-18 09:45:00,74.67,74.95,74.52,74.86,1091893.0,73.7548,74.0314,73.6066,73.9425,1091893.0
2024-07-18 09:50:00,74.87,75.04,74.45,74.5,843409.0,73.9523,74.1203,73.5375,73.5869,843409.0
2024-07-18 09:55:00,74.51,75.03,74.51,75.0,593684.0,73.5968,74.1104,73.5968,74.0807,593684.0
2024-07-18 10:00:00,74.98,75.22,74.72,75.08,1020801.0,74.061,74.2981,73.8042,74.1598,1020801.0
2024-07-18 10:05:00,75.06,75.41,74.98,75.4,822044.0,74.14,74.4857,74.061,74.4758,822044.0
2024-07-18 10:10:00,75.4,75.43,75.04,75.15,784250.0,74.4758,74.5055,74.1203,74.2289,784250.0
2024-07-18 10:15:00,75.15,75.38,75.02,75.06,529519.0,74.2289,74.4561,74.1005,74.14,529519.0
2024-07-18 10:20:00,75.07,75.19,74.78,75.15,626301.0,74.1499,74.2684,73.8634,74.2289,626301.0
2024-07-18 10:25:00,75.14,75.2,74.69,74.76,489923.0,74.219,74.2783,73.7745,73.8437,489923.0
2024-07-18 10:30:00,74.77,74.77,73.75,73.81,1557326.0,73.8536,73.8536,72.8461,72.9053,1557326.0
2024-07-18 10:35:00,73.81,73.98,73.48,73.69,1369823.0,72.9053,73.0732,72.5794,72.7868,1369823.0
2024-07-18 10:40:00,73.68,73.69,73.04,73.39,1490392.0,72.7769,72.7868,72.1448,72.4905,1490392.0
2024-07-18 10:45:00,73.38,73.72,73.1,73.71,981572.0,72.4806,72.8164,72.204,72.8066,981572.0
2024-07-18 10:50:00,73.72,74.44,73.62,74.27,1297744.0,72.8164,73.5276,72.7177,73.3597,1297744.0
2024-07-18 10:55:00,74.26,74.47,74.0,74.09,700416.0,73.3498,73.5572,73.093,73.1819,700416.0
2024-07-18 11:00:00,74.1,74.26,73.88,73.97,592251.0,73.1918,73.3498,72.9745,73.0634,592251.0
2024-07-18 11:05:00,73.99,74.02,73.35,73.4,772388.0,73.0831,73.1128,72.451,72.5004,772388.0
2024-07-18 11:10:00,73.41,73.53,72.65,72.66,1289677.0,72.5102,72.6288,71.7595,71.7694,1289677.0
2024-07-18 11:15:00,72.67,72.85,72.45,72.53,936848.0,71.7793,71.9571,71.562,71.641,936848.0
2024-07-18 11:20:00,72.53,72.68,72.3,72.36,998132.0,71.641,71.7892,71.4138,71.4731,998132.0
2024-07-18 11:25:00,72.38,72.54,72.17,72.24,843168.0,71.4929,71.6509,71.2854,71.3546,843168.0
2024-07-18 11:30:00,72.23,72.38,71.89,72.0,1363076.0,71.3447,71.4929,71.0089,71.1175,1363076.0
2024-07-18 11:35:00,72.0,72.63,71.99,72.5,1074605.0,71.1175,71.7398,71.1076,71.6114,1074605.0
2024-07-18 11:40:00,72.5,72.68,72.23,72.29,734231.0,71.6114,71.7892,71.3447,71.404,734231.0
2024-07-18 11:45:00,72.28,72.48,71.85,71.85,780755.0,71.3941,71.5916,70.9694,70.9694,780755.0
2024-07-18 11:50:00,71.86,72.36,71.82,72.05,743108.0,70.9792,71.4731,70.9397,71.1669,743108.0
2024-07-18 11:55:00,72.05,72.2,71.94,71.97,519630.0,71.1669,71.3151,71.0583,71.0879,519630.0
2024-07-18 12:00:00,71.95,72.09,71.68,71.76,641719.0,71.0681,71.2064,70.8014,70.8805,641719.0
2024-07-18 12:05:00,71.76,72.43,71.76,72.41,829213.0,70.8805,71.5422,70.8805,71.5225,829213.0
2024-07-18 12:10:00,72.38,72.38,72.05,72.23,547721.0,71.4929,71.4929,71.1669,71.3447,547721.0
2024-07-18 12:15:00,72.23,72.24,71.96,72.11,421465.0,71.3447,71.3546,71.078,71.2262,421465.0
2024-07-18 12:20:00,72.1,72.43,72.03,72.15,656011.0,71.2163,71.5422,71.1471,71.2657,656011.0
2024-07-18 12:25:00,72.15,72.49,72.13,72.38,560232.0,71.2657,71.6015,71.2459,71.4929,560232.0
2024-07-18 12:30:00,72.37,72.83,72.23,72.81,778723.0,71.483,71.9373,71.3447,71.9176,778723.0
2024-07-18 12:35:00,72.82,73.05,72.63,73.03,779414.0,71.9275,72.1546,71.7398,72.1349,779414.0
2024-07-18 12:40:00,73.03,73.15,72.77,73.06,687582.0,72.1349,72.2534,71.8781,72.1645,687582.0
2024-07-18 12:45:00,73.05,73.13,72.73,72.74,781982.0,72.1546,72.2337,71.8386,71.8484,781982.0
2024-07-18 12:50:00,72.74,72.94,72.69,72.78,358659.0,71.8484,72.046,71.7991,71.888,358659.0
2024-07-18 12:55:00,72.78,73.27,72.74,73.26,546694.0,71.888,72.372,71.8484,72.3621,546694.0
2024-07-18 13:00:00,73.25,73.35,73.08,73.11,659265.0,72.3522,72.451,72.1843,72.2139,659265.0
2024-07-18 13:05:00,73.1,73.1,72.61,72.72,561590.0,72.204,72.204,71.72,71.8287,561590.0
2024-07-18 13:10:00,72.73,73.34,72.73,73.27,424045.0,71.8386,72.4411,71.8386,72.372,424045.0
2024-07-18 13:15:00,73.26,73.41,73.12,73.35,546600.0,72.3621,72.5102,72.2238,72.451,546600.0
2024-07-18 13:20:00,73.33,73.63,73.29,73.44,614654.0,72.4312,72.7275,72.3917,72.5399,614654.0
2024-07-18 13:25:00,73.45,73.45,73.03,73.15,644211.0,72.5497,72.5497,72.1349,72.2534,644211.0
2024-07-18 13:30:00,73.14,73.49,73.1,73.14,483029.0,72.2435,72.5893,72.204,72.2435,483029.0
2024-07-18 13:35:00,73.14,73.4,73.01,73.14,418052.0,72.2435,72.5004,72.1151,72.2435,418052.0
2024-07-18 13:40:00,73.14,73.24,73.03,73.18,219559.0,72.2435,72.3423,72.1349,72.2831,219559.0
2024-07-18 13:45:00,73.22,73.44,73.16,73.3,466662.0,72.3226,72.5399,72.2633,72.4016,466662.0
2024-07-18 13:50:00,73.28,73.29,72.85,72.98,510609.0,72.3818,72.3917,71.9571,72.0855,510609.0
2024-07-18 13:55:00,72.96,73.01,72.68,72.81,377305.0,72.0658,72.1151,71.7892,71.9176,377305.0
2024-07-18 14:00:00,72.83,72.87,72.46,72.62,473193.0,71.9373,71.9769,71.5719,71.7299,473193.0
2024-07-18 14:05:00,72.61,72.95,72.58,72.94,297181.0,71.72,72.0559,71.6904,72.046,297181.0
2024-07-18 14:10:00,72.93,72.95,72.51,72.62,301630.0,72.0361,72.0559,71.6213,71.7299,301630.0
2024-07-18 14:15:00,72.63,72.84,72.55,72.63,218170.0,71.7398,71.9472,71.6608,71.7398,218170.0
2024-07-18 14:20:00,72.64,73.02,72.59,72.96,365189.0,71.7497,72.125,71.7003,72.0658,365189.0
2024-07-18 14:25:00,72.94,72.98,72.54,72.56,335110.0,72.046,72.0855,71.6509,71.6707,335110.0
2024-07-18 14:30:00,72.55,72.65,72.28,72.54,511475.0,71.6608,71.7595,71.3941,71.6509,511475.0
2024-07-18 14:35:00,72.56,72.65,72.16,72.17,312210.0,71.6707,71.7595,71.2756,71.2854,312210.0
2024-07-18 14:40:00,72.18,72.46,72.17,72.36,298006.0,71.2953,71.5719,71.2854,71.4731,298006.0
2024-07-18 14:45:00,72.34,72.36,72.18,72.18,267046.0,71.4533,71.4731,71.2953,71.2953,267046.0
2024-07-18 14:50:00,72.2,72.54,72.02,72.54,446907.0,71.3151,71.6509,71.1373,71.6509,446907.0
2024-07-18 14:55:00,72.54,72.62,72.42,72.53,367027.0,71.6509,71.7299,71.5324,71.641,367027.0
2024-07-18 15:00:00,72.52,72.8,72.3,72.35,477824.0,71.6311,71.9077,71.4138,71.4632,477824.0
2024-07-18 15:05:00,72.34,72.43,72.19,72.28,398743.0,71.4533,71.5422,71.3052,71.3941,398743.0
2024-07-18 15:10:00,72.32,72.35,71.55,71.73,875726.0,71.4336,71.4632,70.673,70.8508,875726.0
2024-07-18 15:15:00,71.74,72.08,71.74,71.92,649457.0,70.8607,71.1965,70.8607,71.0385,649457.0
2024-07-18 15:20:00,71.94,72.19,71.72,71.91,742560.0,71.0583,71.3052,70.8409,71.0286,742560.0
2024-07-18 15:25:00,71.94,72.3,71.93,72.28,495191.0,71.0583,71.4138,71.0484,71.3941,495191.0
2024-07-18 15:30:00,72.27,72.48,72.14,72.33,621050.0,71.3842,71.5916,71.2558,71.4435,621050.0
2024-07-18 15:35:00,72.32,72.96,72.31,72.93,754380.0,71.4336,72.0658,71.4237,72.0361,754380.0
2024-07-18 15:40:00,72.94,73.31,72.9,73.09,1006908.0,72.046,72.4115,72.0065,72.1942,1006908.0
2024-07-18 15:45:00,73.09,73.79,73.09,73.78,909535.0,72.1942,72.8856,72.1942,72.8757,909535.0
2024-07-18 15:50:00,73.77,73.77,72.72,72.72,1534555.0,72.8658,72.8658,71.8287,71.8287,1534555.0
2024-07-18 15:55:00,72.73,73.38,72.73,73.04,1732981.0,71.8386,72.4806,71.8386,72.1448,1732981.0
2024-07-19 09:30:00,72.82,73.22,72.45,73.1,1704835.0,71.9275,72.3226,71.562,72.204,1704835.0
2024-07-19 09:35:00,73.09,73.51,72.76,73.46,1403699.0,72.1942,72.609,71.8682,72.5596,1403699.0
2024-07-19 09:40:00,73.46,73.97,73.03,73.14,1835383.0,72.5596,73.0634,72.1349,72.2435,1835383.0
2024-07-19 09:45:00,73.15,73.2,72.7,73.1,1156110.0,72.2534,72.3028,71.8089,72.204,1156110.0
2024-07-19 09:50:00,73.11,73.56,73.08,73.29,1233881.0,72.2139,72.6584,72.1843,72.3917,1233881.0
2024-07-19 09:55:00,73.3,73.54,72.95,72.97,926100.0,72.4016,72.6386,72.0559,72.0756,926100.0
2024-07-19 10:00:00,72.98,72.99,72.62,72.69,849737.0,72.0855,72.0954,71.7299,71.7991,849737.0
2024-07-19 10:05:00,72.72,73.32,72.71,73.23,1003406.0,71.8287,72.4213,71.8188,72.3324,1003406.0
2024-07-19 10:10:00,73.22,73.32,72.53,72.69,819040.0,72.3226,72.4213,71.641,71.7991,819040.0
2024-07-19 10:15:00,72.7,73.24,72.7,72.95,759682.0,71.8089,72.3423,71.8089,72.0559,759682.0
2024-07-19 10:20:00,72.96,73.01,72.61,72.68,552998.0,72.0658,72.1151,71.72,71.7892,552998.0
2024-07-19 10:25:00,72.69,72.84,72.03,72.07,893947.0,71.7991,71.9472,71.1471,71.1867,893947.0
2024-07-19 10:30:00,72.05,72.38,71.84,71.9,808890.0,71.1669,71.4929,70.9595,71.0187,808890.0
2024-07-19 10:35:00,71.9,72.35,71.88,72.33,713808.0,71.0187,71.4632,70.999,71.4435,713808.0
2024-07-19 10:40:00,72.33,72.35,71.79,71.8,630829.0,71.4435,71.4632,70.9101,70.92,630829.0
2024-07-19 10:45:00,71.8,72.39,71.78,72.2,571517.0,70.92,71.5027,70.9002,71.3151,571517.0
2024-07-19 10:50:00,72.19,72.48,72.12,72.3,489657.0,71.3052,71.5916,71.236,71.4138,489657.0
2024-07-19 10:55:00,72.31,72.47,72.23,72.32,320990.0,71.4237,71.5818,71.3447,71.4336,320990.0
2024-07-19 11:00:00,72.35,72.87,72.35,72.76,1021914.0,71.4632,71.9769,71.4632,71.8682,1021914.0
2024-07-19 11:05:00,72.76,72.87,72.17,72.17,500822.0,71.8682,71.9769,71.2854,71.2854,500822.0
2024-07-19 11:10:00,72.17,72.24,71.87,71.93,636882.0,71.2854,71.3546,70.9891,71.0484,636882.0
2024-07-19 11:15:00,71.93,72.29,71.93,72.08,475303.0,71.0484,71.404,71.0484,71.1965,475303.0
2024-07-19 11:20:00,72.09,72.42,72.06,72.12,595427.0,71.2064,71.5324,71.1768,71.236,595427.0
2024-07-19 11:25:00,72.13,72.14,71.42,71.46,952161.0,71.2459,71.2558,70.5446,70.5841,952161.0
2024-07-19 11:30:00,71.47,71.55,71.11,71.31,835604.0,70.594,70.673,70.2384,70.436,835604.0
2024-07-19 11:35:00,71.3,71.41,71.0,71.06,597553.0,70.4261,70.5347,70.1298,70.189,597553.0
2024-07-19 11:40:00,71.06,71.3,71.06,71.23,484700.0,70.189,70.4261,70.189,70.357,484700.0
2024-07-19 11:45:00,71.22,71.66,71.21,71.63,534178.0,70.3471,70.7817,70.3372,70.7521,534178.0
2024-07-19 11:50:00,71.62,71.83,71.5,71.81,685987.0,70.7422,70.9496,70.6236,70.9298,685987.0
2024-07-19 11:55:00,71.81,72.23,71.67,72.22,900843.0,70.9298,71.3447,70.7916,71.3348,900843.0
2024-07-19 12:00:00,72.22,72.33,71.97,71.98,556728.0,71.3348,71.4435,71.0879,71.0978,556728.0
2024-07-19 12:05:00,71.97,72.18,71.86,72.05,475252.0,71.0879,71.2953,70.9792,71.1669,475252.0
2024-07-19 12:10:00,72.05,72.14,71.88,72.06,288996.0,71.1669,71.2558,70.999,71.1768,288996.0
2024-07-19 12:15:00,72.04,72.13,71.78,71.79,292533.0,71.157,71.2459,70.9002,70.9101,292533.0
2024-07-19 12:20:00,71.81,71.9,71.36,71.37,403264.0,70.9298,71.0187,70.4854,70.4952,403264.0
2024-07-19 12:25:00,71.37,71.59,71.36,71.45,299776.0,70.4952,70.7125,70.4854,70.5743,299776.0
2024-07-19 12:30:00,71.46,71.54,71.03,71.12,490405.0,70.5841,70.6632,70.1594,70.2483,490405.0
2024-07-19 12:35:00,71.11,71.21,70.79,71.0,697690.0,70.2384,70.3372,69.9223,70.1298,697690.0
2024-07-19 12:40:00,71.0,71.34,71.0,71.06,588679.0,70.1298,70.4656,70.1298,70.189,588679.0
2024-07-19 12:45:00,71.06,71.13,70.87,71.04,355781.0,70.189,70.2582,70.0014,70.1693,355781.0
2024-07-19 12:50:00,71.03,71.23,70.97,71.07,333689.0,70.1594,70.357,70.1001,70.1989,333689.0
2024-07-19 12:55:00,71.08,71.35,71.03,71.26,443906.0,70.2088,70.4755,70.1594,70.3866,443906.0
2024-07-19 13:00:00,71.25,71.28,70.84,70.89,708452.0,70.3767,70.4063,69.9717,70.0211,708452.0
2024-07-19 13:05:00,70.9,70.95,70.72,70.87,455386.0,70.031,70.0804,69.8532,70.0014,455386.0
2024-07-19 13:10:00,70.87,70.92,70.65,70.84,430785.0,70.0014,70.0508,69.7841,69.9717,430785.0
2024-07-19 13:15:00,70.85,70.9,70.62,70.64,342651.0,69.9816,70.031,69.7544,69.7742,342651.0
2024-07-19 13:20:00,70.64,70.72,70.44,70.58,602079.0,69.7742,69.8532,69.5766,69.7149,602079.0
2024-07-19 13:25:00,70.59,70.95,70.58,70.84,686184.0,69.7248,70.0804,69.7149,69.9717,686184.0
2024-07-19 13:30:00,70.83,71.02,70.62,70.85,462289.0,69.9619,70.1495,69.7544,69.9816,462289.0
2024-07-19 13:35:00,70.83,71.03,70.7,70.89,383641.0,69.9619,70.1594,69.8335,70.0211,383641.0
2024-07-19 13:40:00,70.88,70.94,70.53,70.68,442766.0,70.0112,70.0705,69.6655,69.8137,442766.0
2024-07-19 13:45:00,70.69,71.19,70.69,71.11,804866.0,69.8236,70.3174,69.8236,70.2384,804866.0
2024-07-19 13:50:00,71.12,71.15,70.78,70.81,417285.0,70.2483,70.2779,69.9125,69.9421,417285.0
2024-07-19 13:55:00,70.82,71.2,70.75,71.18,444521.0,69.952,70.3273,69.8828,70.3076,444521.0
2024-07-19 14:00:00,71.17,71.26,70.99,71.04,457772.0,70.2977,70.3866,70.1199,70.1693,457772.0
2024-07-19 14:05:00,71.03,71.39,70.98,71.28,466490.0,70.1594,70.515,70.11,70.4063,466490.0
2024-07-19 14:10:00,71.28,71.42,71.15,71.2,495573.0,70.4063,70.5446,70.2779,70.3273,495573.0
2024-07-19 14:15:00,71.22,71.45,71.12,71.18,377343.0,70.3471,70.5743,70.2483,70.3076,377343.0
2024-07-19 14:20:00,71.16,71.17,70.87,70.91,413604.0,70.2878,70.2977,70.0014,70.0409,413604.0
2024-07-19 14:25:00,70.9,71.1,70.86,70.88,311282.0,70.031,70.2285,69.9915,70.0112,311282.0
2024-07-19 14:30:00,70.9,70.94,70.74,70.86,336639.0,70.031,70.0705,69.873,69.9915,336639.0
2024-07-19 14:35:00,70.86,71.0,70.63,70.67,544762.0,69.9915,70.1298,69.7643,69.8038,544762.0
2024-07-19 14:40:00,70.68,70.83,70.63,70.64,359016.0,69.8137,69.9619,69.7643,69.7742,359016.0
2024-07-19 14:45:00,70.64,70.9,70.61,70.86,366648.0,69.7742,70.031,69.7446,69.9915,366648.0
2024-07-19 14:50:00,70.87,71.11,70.86,71.04,611405.0,70.0014,70.2384,69.9915,70.1693,611405.0
2024-07-19 14:55:00,71.02,71.2,71.0,71.18,374802.0,70.1495,70.3273,70.1298,70.3076,374802.0
2024-07-19 15:00:00,71.16,71.72,71.12,71.65,883645.0,70.2878,70.8409,70.2483,70.7718,883645.0
2024-07-19 15:05:00,71.66,71.7,71.42,71.54,555562.0,70.7817,70.8212,70.5446,70.6632,555562.0
2024-07-19 15:10:00,71.54,71.72,71.46,71.6,382190.0,70.6632,70.8409,70.5841,70.7224,382190.0
2024-07-19 15:15:00,71.58,71.78,71.35,71.73,513434.0,70.7027,70.9002,70.4755,70.8508,513434.0
2024-07-19 15:20:00,71.73,71.86,71.62,71.62,495510.0,70.8508,70.9792,70.7422,70.7422,495510.0
2024-07-19 15:25:00,71.64,71.79,71.6,71.69,314059.0,70.7619,70.9101,70.7224,70.8113,314059.0
2024-07-19 15:30:00,71.67,71.71,71.21,71.28,517765.0,70.7916,70.8311,70.3372,70.4063,517765.0
2024-07-19 15:35:00,71.27,71.38,70.88,70.98,750274.0,70.3965,70.5051,70.0112,70.11,750274.0
2024-07-19 15:40:00,70.99,71.2,70.86,70.93,675377.0,70.1199,70.3273,69.9915,70.0606,675377.0
2024-07-19 15:45:00,70.92,71.06,70.84,70.87,694044.0,70.0508,70.189,69.9717,70.0014,694044.0
2024-07-19 15:50:00,70.86,71.06,70.76,70.95,1719042.0,69.9915,70.189,69.8927,70.0804,1719042.0
2024-07-19 15:55:00,70.96,71.1,70.78,71.03,2377701.0,70.0903,70.2285,69.9125,70.1594,2377701.0
2024-07-22 09:30:00,73.65,73.7,72.87,73.17,2634822.0,72.7473,72.7967,71.9769,72.2732,2634822.0
2024-07-22 09:35:00,73.17,73.91,73.14,73.59,2089024.0,72.2732,73.0041,72.2435,72.688,2089024.0
2024-07-22 09:40:00,73.58,73.75,73.4,73.67,1212185.0,72.6782,72.8461,72.5004,72.767,1212185.0
2024-07-22 09:45:00,73.67,74.39,73.67,74.35,1697923.0,72.767,73.4782,72.767,73.4387,1697923.0
2024-07-22 09:50:00,74.35,74.41,73.98,74.27,1193382.0,73.4387,73.498,73.0732,73.3597,1193382.0
2024-07-22 09:55:00,74.25,74.29,73.71,73.81,1037004.0,73.3399,73.3794,72.8066,72.9053,1037004.0
2024-07-22 10:00:00,73.81,73.92,73.32,73.42,1263907.0,72.9053,73.014,72.4213,72.5201,1263907.0
2024-07-22 10:05:00,73.4,73.5,73.01,73.1,822752.0,72.5004,72.5991,72.1151,72.204,822752.0
2024-07-22 10:10:00,73.09,73.58,73.03,73.58,861693.0,72.1942,72.6782,72.1349,72.6782,861693.0
2024-07-22 10:15:00,73.58,73.83,73.2,73.4,1008071.0,72.6782,72.9251,72.3028,72.5004,1008071.0
2024-07-22 10:20:00,73.43,73.63,73.2,73.43,563171.0,72.53,72.7275,72.3028,72.53,563171.0
2024-07-22 10:25:00,73.44,73.79,73.31,73.73,918790.0,72.5399,72.8856,72.4115,72.8263,918790.0
2024-07-22 10:30:00,73.73,73.81,73.39,73.79,831214.0,72.8263,72.9053,72.4905,72.8856,831214.0
2024-07-22 10:35:00,73.8,74.26,73.7,74.2,1179054.0,72.8955,73.3498,72.7967,73.2906,1179054.0
2024-07-22 10:40:00,74.19,74.34,74.04,74.25,755985.0,73.2807,73.4288,73.1325,73.3399,755985.0
2024-07-22 10:45:00,74.25,74.28,73.96,74.05,663590.0,73.3399,73.3696,73.0535,73.1424,663590.0
2024-07-22 10:50:00,74.04,74.04,73.67,73.76,556290.0,73.1325,73.1325,72.767,72.8559,556290.0
2024-07-22 10:55:00,73.76,73.92,73.54,73.65,615240.0,72.8559,73.014,72.6386,72.7473,615240.0
2024-07-22 11:00:00,73.66,74.02,73.59,74.01,660689.0,72.7572,73.1128,72.688,73.1029,660689.0
2024-07-22 11:05:00,74.01,74.12,73.03,73.03,944242.0,73.1029,73.2115,72.1349,72.1349,944242.0
2024-07-22 11:10:00,73.02,73.51,72.99,73.34,1221371.0,72.125,72.609,72.0954,72.4411,1221371.0
2024-07-22 11:15:00,73.33,73.47,72.73,72.88,1018154.0,72.4312,72.5695,71.8386,71.9867,1018154.0
2024-07-22 11:20:00,72.88,73.05,72.42,72.55,1008159.0,71.9867,72.1546,71.5324,71.6608,1008159.0
2024-07-22 11:25:00,72.55,72.71,72.32,72.42,925911.0,71.6608,71.8188,71.4336,71.5324,925911.0
2024-07-22 11:30:00,72.4,72.42,72.12,72.23,617061.0,71.5126,71.5324,71.236,71.3447,617061.0
2024-07-22 11:35:00,72.23,72.54,72.17,72.51,634953.0,71.3447,71.6509,71.2854,71.6213,634953.0
2024-07-22 11:40:00,72.51,72.56,72.15,72.42,604158.0,71.6213,71.6707,71.2657,71.5324,604158.0
2024-07-22 11:45:00,72.41,72.49,72.17,72.37,504405.0,71.5225,71.6015,71.2854,71.483,504405.0
2024-07-22 11:50:00,72.36,72.78,72.26,72.76,735649.0,71.4731,71.888,71.3743,71.8682,735649.0
2024-07-22 11:55:00,72.73,72.81,72.58,72.72,535910.0,71.8386,71.9176,71.6904,71.8287,535910.0
2024-07-22 12:00:00,72.69,72.86,72.52,72.53,475962.0,71.7991,71.967,71.6311,71.641,475962.0
2024-07-22 12:05:00,72.53,72.96,72.4,72.87,806974.0,71.641,72.0658,71.5126,71.9769,806974.0
2024-07-22 12:10:00,72.86,73.03,72.77,72.88,526660.0,71.967,72.1349,71.8781,71.9867,526660.0
2024-07-22 12:15:00,72.88,73.08,72.78,73.04,407128.0,71.9867,72.1843,71.888,72.1448,407128.0
2024-07-22 12:20:00,73.07,73.16,72.94,73.07,448677.0,72.1744,72.2633,72.046,72.1744,448677.0
2024-07-22 12:25:00,73.07,73.11,72.84,73.0,293375.0,72.1744,72.2139,71.9472,72.1053,293375.0
2024-07-22 12:30:00,72.99,73.14,72.87,73.11,290610.0,72.0954,72.2435,71.9769,72.2139,290610.0
2024-07-22 12:35:00,73.1,73.24,73.06,73.21,410212.0,72.204,72.3423,72.1645,72.3127,410212.0
2024-07-22 12:40:00,73.21,73.36,73.19,73.35,278680.0,72.3127,72.4608,72.2929,72.451,278680.0
2024-07-22 12:45:00,73.34,73.46,73.27,73.44,401588.0,72.4411,72.5596,72.372,72.5399,401588.0
2024-07-22 12:50:00,73.45,73.75,73.42,73.73,571012.0,72.5497,72.8461,72.5201,72.8263,571012.0
2024-07-22 12:55:00,73.72,73.87,73.58,73.74,544137.0,72.8164,72.9646,72.6782,72.8362,544137.0
2024-07-22 13:00:00,73.75,73.91,73.7,73.89,410247.0,72.8461,73.0041,72.7967,72.9844,410247.0
2024-07-22 13:05:00,73.89,74.02,73.82,74.0,374419.0,72.9844,73.1128,72.9152,73.093,374419.0
2024-07-22 13:10:00,74.0,74.04,73.84,73.98,352106.0,73.093,73.1325,72.935,73.0732,352106.0
2024-07-22 13:15:00,73.99,74.04,73.85,74.0,317167.0,73.0831,73.1325,72.9448,73.093,317167.0
2024-07-22 13:20:00,74.01,74.02,73.82,73.97,313008.0,73.1029,73.1128,72.9152,73.0634,313008.0
2024-07-22 13:25:00,73.98,74.08,73.92,73.95,376283.0,73.0732,73.172,73.014,73.0436,376283.0
2024-07-22 13:30:00,73.95,74.29,73.92,74.27,613857.0,73.0436,73.3794,73.014,73.3597,613857.0
2024-07-22 13:35:00,74.25,74.25,73.98,74.06,515914.0,73.3399,73.3399,73.0732,73.1523,515914.0
2024-07-22 13:40:00,74.06,74.17,74.02,74.05,287836.0,73.1523,73.2609,73.1128,73.1424,287836.0
2024-07-22 13:45:00,74.06,74.32,74.0,74.2,288430.0,73.1523,73.4091,73.093,73.2906,288430.0
2024-07-22 13:50:00,74.2,74.24,74.08,74.16,211111.0,73.2906,73.3301,73.172,73.251,211111.0
2024-07-22 13:55:00,74.16,74.18,73.98,74.14,343073.0,73.251,73.2708,73.0732,73.2313,343073.0
2024-07-22 14:00:00,74.17,74.29,74.08,74.25,314322.0,73.2609,73.3794,73.172,73.3399,314322.0
2024-07-22 14:05:00,74.24,74.53,74.07,74.46,584595.0,73.3301,73.6165,73.1621,73.5474,584595.0
2024-07-22 14:10:00,74.47,74.48,74.18,74.31,484453.0,73.5572,73.5671,73.2708,73.3992,484453.0
2024-07-22 14:15:00,74.32,74.5,74.29,74.5,311222.0,73.4091,73.5869,73.3794,73.5869,311222.0
2024-07-22 14:20:00,74.5,74.63,74.4,74.6,377640.0,73.5869,73.7153,73.4881,73.6856,377640.0
2024-07-22 14:25:00,74.62,74.63,74.36,74.37,501951.0,73.7054,73.7153,73.4486,73.4585,501951.0
2024-07-22 14:30:00,74.37,74.59,74.36,74.56,292280.0,73.4585,73.6758,73.4486,73.6461,292280.0
2024-07-22 14:35:00,74.55,74.6,74.44,74.55,268879.0,73.6363,73.6856,73.5276,73.6363,268879.0
2024-07-22 14:40:00,74.54,74.56,74.31,74.39,328900.0,73.6264,73.6461,73.3992,73.4782,328900.0
2024-07-22 14:45:00,74.4,74.49,74.39,74.42,134880.0,73.4881,73.577,73.4782,73.5079,134880.0
2024-07-22 14:50:00,74.41,74.53,74.39,74.5,173082.0,73.498,73.6165,73.4782,73.5869,173082.0
2024-07-22 14:55:00,74.5,74.51,74.26,74.26,320715.0,73.5869,73.5968,73.3498,73.3498,320715.0
2024-07-22 15:00:00,74.27,74.33,73.93,74.28,664497.0,73.3597,73.419,73.0239,73.3696,664497.0
2024-07-22 15:05:00,74.29,74.33,74.05,74.24,316860.0,73.3794,73.419,73.1424,73.3301,316860.0
2024-07-22 15:10:00,74.25,74.4,74.19,74.29,350317.0,73.3399,73.4881,73.2807,73.3794,350317.0
2024-07-22 15:15:00,74.28,74.34,74.11,74.16,327974.0,73.3696,73.4288,73.2017,73.251,327974.0
2024-07-22 15:20:00,74.17,74.3,74.13,74.27,250198.0,73.2609,73.3893,73.2214,73.3597,250198.0
2024-07-22 15:25:00,74.27,74.29,73.98,74.1,361273.0,73.3597,73.3794,73.0732,73.1918,361273.0
2024-07-22 15:30:00,74.12,74.26,74.02,74.07,380672.0,73.2115,73.3498,73.1128,73.1621,380672.0
2024-07-22 15:35:00,74.07,74.41,74.01,74.38,636268.0,73.1621,73.498,73.1029,73.4683,636268.0
2024-07-22 15:40:00,74.37,74.49,74.29,74.38,421672.0,73.4585,73.577,73.3794,73.4683,421672.0
2024-07-22 15:45:00,74.38,74.52,74.33,74.37,392910.0,73.4683,73.6066,73.419,73.4585,392910.0
2024-07-22 15:50:00,74.37,74.39,74.05,74.09,778195.0,73.4585,73.4782,73.1424,73.1819,778195.0
2024-07-22 15:55:00,74.09,74.3,73.95,74.16,1018538.0,73.1819,73.3893,73.0436,73.251,1018538.0
2024-07-23 09:30:00,73.73,73.97,73.46,73.95,1453641.0,72.8263,73.0634,72.5596,73.0436,1453641.0
2024-07-23 09:35:00,73.95,74.23,73.77,74.23,1390738.0,73.0436,73.3202,72.8658,73.3202,1390738.0
2024-07-23 09:40:00,74.22,74.58,74.17,74.56,987327.0,73.3103,73.6659,73.2609,73.6461,987327.0
2024-07-23 09:45:00,74.56,74.58,74.11,74.53,855376.0,73.6461,73.6659,73.2017,73.6165,855376.0
2024-07-23 09:50:00,74.55,74.56,74.0,74.13,705908.0,73.6363,73.6461,73.093,73.2214,705908.0
2024-07-23 09:55:00,74.16,74.4,74.11,74.28,535744.0,73.251,73.4881,73.2017,73.3696,535744.0
2024-07-23 10:00:00,74.29,74.45,73.77,74.01,1080225.0,73.3794,73.5375,72.8658,73.1029,1080225.0
2024-07-23 10:05:00,74.01,74.47,73.98,74.42,741176.0,73.1029,73.5572,73.0732,73.5079,741176.0
2024-07-23 10:10:00,74.41,74.53,74.02,74.16,715995.0,73.498,73.6165,73.1128,73.251,715995.0
2024-07-23 10:15:00,74.2,74.44,74.18,74.42,440489.0,73.2906,73.5276,73.2708,73.5079,440489.0
2024-07-23 10:20:00,74.42,74.71,74.35,74.45,881383.0,73.5079,73.7943,73.4387,73.5375,881383.0
2024-07-23 10:25:00,74.44,74.62,74.31,74.4,570855.0,73.5276,73.7054,73.3992,73.4881,570855.0
2024-07-23 10:30:00,74.4,74.46,74.15,74.3,528405.0,73.4881,73.5474,73.2412,73.3893,528405.0
2024-07-23 10:35:00,74.28,74.43,73.91,74.08,595594.0,73.3696,73.5177,73.0041,73.172,595594.0
2024-07-23 10:40:00,74.08,74.31,73.97,73.97,589211.0,73.172,73.3992,73.0634,73.0634,589211.0
2024-07-23 10:45:00,73.98,74.01,73.47,73.61,1379022.0,73.0732,73.1029,72.5695,72.7078,1379022.0
2024-07-23 10:50:00,73.61,73.75,73.39,73.62,650460.0,72.7078,72.8461,72.4905,72.7177,650460.0
2024-07-23 10:55:00,73.6,73.92,73.56,73.85,530113.0,72.6979,73.014,72.6584,72.9448,530113.0
2024-07-23 11:00:00,73.85,74.11,73.84,74.03,587606.0,72.9448,73.2017,72.935,73.1226,587606.0
2024-07-23 11:05:00,74.04,74.34,73.97,74.34,353705.0,73.1325,73.4288,73.0634,73.4288,353705.0
2024-07-23 11:10:00,74.33,74.78,74.33,74.77,803304.0,73.419,73.8634,73.419,73.8536,803304.0
2024-07-23 11:15:00,74.78,75.13,74.76,75.02,1011288.0,73.8634,74.2092,73.8437,74.1005,1011288.0
2024-07-23 11:20:00,75.02,75.08,74.91,74.95,644297.0,74.1005,74.1598,73.9918,74.0314,644297.0
2024-07-23 11:25:00,74.95,74.98,74.78,74.89,515221.0,74.0314,74.061,73.8634,73.9721,515221.0
2024-07-23 11:30:00,74.9,74.93,74.77,74.92,314378.0,73.982,74.0116,73.8536,74.0017,314378.0
2024-07-23 11:35:00,74.92,75.0,74.77,74.81,515049.0,74.0017,74.0807,73.8536,73.8931,515049.0
2024-07-23 11:40:00,74.82,74.86,74.68,74.72,342487.0,73.903,73.9425,73.7647,73.8042,342487.0
2024-07-23 11:45:00,74.74,74.83,74.65,74.83,284487.0,73.8239,73.9128,73.735,73.9128,284487.0
2024-07-23 11:50:00,74.81,74.86,74.52,74.7,469002.0,73.8931,73.9425,73.6066,73.7844,469002.0
2024-07-23 11:55:00,74.69,74.77,74.48,74.56,354998.0,73.7745,73.8536,73.5671,73.6461,354998.0
2024-07-23 12:00:00,74.57,74.59,74.33,74.43,412203.0,73.656,73.6758,73.419,73.5177,412203.0
2024-07-23 12:05:00,74.43,74.59,74.26,74.44,516216.0,73.5177,73.6758,73.3498,73.5276,516216.0
2024-07-23 12:10:00,74.43,74.64,74.35,74.58,281185.0,73.5177,73.7252,73.4387,73.6659,281185.0
2024-07-23 12:15:00,74.56,74.56,74.31,74.4,229995.0,73.6461,73.6461,73.3992,73.4881,229995.0
2024-07-23 12:20:00,74.41,74.5,73.63,73.74,713176.0,73.498,73.5869,72.7275,72.8362,713176.0
2024-07-23 12:25:00,73.74,73.91,73.5,73.81,578906.0,72.8362,73.0041,72.5991,72.9053,578906.0
2024-07-23 12:30:00,73.81,73.9,73.64,73.76,343617.0,72.9053,72.9942,72.7374,72.8559,343617.0
2024-07-23 12:35:00,73.78,73.94,73.61,73.71,392946.0,72.8757,73.0337,72.7078,72.8066,392946.0
2024-07-23 12:40:00,73.71,73.88,73.61,73.75,297535.0,72.8066,72.9745,72.7078,72.8461,297535.0
2024-07-23 12:45:00,73.76,73.97,73.68,73.82,310312.0,72.8559,73.0634,72.7769,72.9152,310312.0
2024-07-23 12:50:00,73.82,73.83,73.62,73.82,264170.0,72.9152,72.9251,72.7177,72.9152,264170.0
2024-07-23 12:55:00,73.83,73.83,73.4,73.65,404027.0,72.9251,72.9251,72.5004,72.7473,404027.0
2024-07-23 13:00:00,73.64,73.84,73.53,73.75,352334.0,72.7374,72.935,72.6288,72.8461,352334.0
2024-07-23 13:05:00,73.74,73.83,73.5,73.53,394064.0,72.8362,72.9251,72.5991,72.6288,394064.0
2024-07-23 13:10:00,73.53,73.65,73.27,73.48,567993.0,72.6288,72.7473,72.372,72.5794,567993.0
2024-07-23 13:15:00,73.49,73.65,73.47,73.55,215891.0,72.5893,72.7473,72.5695,72.6485,215891.0
2024-07-23 13:20:00,73.55,73.85,73.54,73.74,339347.0,72.6485,72.9448,72.6386,72.8362,339347.0
2024-07-23 13:25:00,73.73,73.92,73.72,73.76,264150.0,72.8263,73.014,72.8164,72.8559,264150.0
2024-07-23 13:30:00,73.75,73.89,73.57,73.68,393519.0,72.8461,72.9844,72.6683,72.7769,393519.0
2024-07-23 13:35:00,73.67,73.83,73.64,73.68,124505.0,72.767,72.9251,72.7374,72.7769,124505.0
2024-07-23 13:40:00,73.7,73.78,73.61,73.72,135118.0,72.7967,72.8757,72.7078,72.8164,135118.0
2024-07-23 13:45:00,73.72,73.89,73.66,73.84,207760.0,72.8164,72.9844,72.7572,72.935,207760.0
2024-07-23 13:50:00,73.85,73.97,73.75,73.95,247958.0,72.9448,73.0634,72.8461,73.0436,247958.0
2024-07-23 13:55:00,73.95,74.07,73.87,73.98,326922.0,73.0436,73.1621,72.9646,73.0732,326922.0
2024-07-23 14:00:00,73.97,74.11,73.96,74.06,232501.0,73.0634,73.2017,73.0535,73.1523,232501.0
2024-07-23 14:05:00,74.05,74.17,73.96,74.14,315819.0,73.1424,73.2609,73.0535,73.2313,315819.0
2024-07-23 14:10:00,74.14,74.15,73.98,74.05,222513.0,73.2313,73.2412,73.0732,73.1424,222513.0
2024-07-23 14:15:00,74.06,74.14,73.97,74.03,214321.0,73.1523,73.2313,73.0634,73.1226,214321.0
2024-07-23 14:20:00,74.03,74.08,73.97,74.0,187564.0,73.1226,73.172,73.0634,73.093,187564.0
2024-07-23 14:25:00,74.0,74.0,73.6,73.76,473363.0,73.093,73.093,72.6979,72.8559,473363.0
2024-07-23 14:30:00,73.77,73.84,73.71,73.82,205025.0,72.8658,72.935,72.8066,72.9152,205025.0
2024-07-23 14:35:00,73.8,74.1,73.79,74.06,363808.0,72.8955,73.1918,72.8856,73.1523,363808.0
2024-07-23 14:40:00,74.05,74.05,73.8,73.83,298698.0,73.1424,73.1424,72.8955,72.9251,298698.0
2024-07-23 14:45:00,73.84,73.89,73.78,73.86,156225.0,72.935,72.9844,72.8757,72.9547,156225.0
2024-07-23 14:50:00,73.86,73.93,73.79,73.84,115473.0,72.9547,73.0239,72.8856,72.935,115473.0
2024-07-23 14:55:00,73.84,73.95,73.81,73.95,115622.0,72.935,73.0436,72.9053,73.0436,115622.0
2024-07-23 15:00:00,73.93,74.0,73.88,73.93,222061.0,73.0239,73.093,72.9745,73.0239,222061.0
2024-07-23 15:05:00,73.93,73.99,73.84,73.93,147407.0,73.0239,73.0831,72.935,73.0239,147407.0
2024-07-23 15:10:00,73.95,74.08,73.93,74.03,162212.0,73.0436,73.172,73.0239,73.1226,162212.0
2024-07-23 15:15:00,74.02,74.02,73.84,73.91,209395.0,73.1128,73.1128,72.935,73.0041,209395.0
2024-07-23 15:20:00,73.92,74.13,73.92,74.12,282171.0,73.014,73.2214,73.014,73.2115,282171.0
2024-07-23 15:25:00,74.12,74.15,74.03,74.06,204174.0,73.2115,73.2412,73.1226,73.1523,204174.0
2024-07-23 15:30:00,74.06,74.07,73.89,73.92,234218.0,73.1523,73.1621,72.9844,73.014,234218.0
2024-07-23 15:35:00,73.93,73.97,73.78,73.82,199180.0,73.0239,73.0634,72.8757,72.9152,199180.0
2024-07-23 15:40:00,73.82,73.85,73.39,73.61,487544.0,72.9152,72.9448,72.4905,72.7078,487544.0
2024-07-23 15:45:00,73.61,73.8,73.54,73.77,420543.0,72.7078,72.8955,72.6386,72.8658,420543.0
2024-07-23 15:50:00,73.76,73.83,73.17,73.18,940763.0,72.8559,72.9251,72.2732,72.2831,940763.0
2024-07-23 15:55:00,73.17,73.44,73.14,73.35,1202448.0,72.2732,72.5399,72.2435,72.451,1202448.0
2024-07-24 09:30:00,70.23,70.39,69.59,69.6,2879266.0,69.3692,69.5273,68.7371,68.7469,2879266.0
2024-07-24 09:35:00,69.61,69.65,69.0,69.11,1890853.0,68.7568,68.7963,68.1543,68.2629,1890853.0
2024-07-24 09:40:00,69.08,69.37,69.02,69.15,1500701.0,68.2333,68.5198,68.174,68.3024,1500701.0
2024-07-24 09:45:00,69.16,69.38,68.95,69.28,1835538.0,68.3123,68.5296,68.1049,68.4309,1835538.0
2024-07-24 09:50:00,69.27,69.36,69.04,69.14,996452.0,68.421,68.5099,68.1938,68.2926,996452.0
2024-07-24 09:55:00,69.14,69.22,68.72,68.84,1437076.0,68.2926,68.3716,67.8777,67.9962,1437076.0
2024-07-24 10:00:00,68.84,68.96,68.54,68.67,1553111.0,67.9962,68.1148,67.6999,67.8283,1553111.0
2024-07-24 10:05:00,68.67,68.9,68.65,68.86,785855.0,67.8283,68.0555,67.8086,68.016,785855.0
2024-07-24 10:10:00,68.84,68.95,68.34,68.46,1219504.0,67.9962,68.1049,67.5024,67.6209,1219504.0
2024-07-24 10:15:00,68.45,68.68,68.38,68.46,970639.0,67.611,67.8382,67.5419,67.6209,970639.0
2024-07-24 10:20:00,68.47,68.68,68.38,68.53,973581.0,67.6308,67.8382,67.5419,67.69,973581.0
2024-07-24 10:25:00,68.54,68.75,68.38,68.56,945400.0,67.6999,67.9074,67.5419,67.7197,945400.0
2024-07-24 10:30:00,68.56,68.69,68.4,68.45,833760.0,67.7197,67.8481,67.5616,67.611,833760.0
2024-07-24 10:35:00,68.44,68.61,68.16,68.21,989647.0,67.6012,67.7691,67.3246,67.374,989647.0
2024-07-24 10:40:00,68.2,68.34,68.11,68.15,579007.0,67.3641,67.5024,67.2752,67.3147,579007.0
2024-07-24 10:45:00,68.17,68.23,67.86,67.97,920931.0,67.3345,67.3937,67.0283,67.1369,920931.0
2024-07-24 10:50:00,67.96,68.0,67.75,67.8,613738.0,67.127,67.1665,66.9196,66.969,613738.0
2024-07-24 10:55:00,67.8,68.05,67.8,68.02,665241.0,66.969,67.2159,66.969,67.1863,665241.0
2024-07-24 11:00:00,68.01,68.1,67.86,67.89,612023.0,67.1764,67.2653,67.0283,67.0579,612023.0
2024-07-24 11:05:00,67.88,67.92,67.71,67.86,697113.0,67.048,67.0875,66.8801,67.0283,697113.0
2024-07-24 11:10:00,67.85,67.85,67.62,67.66,745042.0,67.0184,67.0184,66.7912,66.8307,745042.0
2024-07-24 11:15:00,67.67,67.69,67.48,67.57,733873.0,66.8406,66.8603,66.6529,66.7418,733873.0
2024-07-24 11:20:00,67.57,67.62,67.28,67.31,699605.0,66.7418,66.7912,66.4554,66.485,699605.0
2024-07-24 11:25:00,67.31,67.66,67.28,67.56,814366.0,66.485,66.8307,66.4554,66.7319,814366.0
2024-07-24 11:30:00,67.56,67.78,67.54,67.61,810974.0,66.7319,66.9492,66.7122,66.7813,810974.0
2024-07-24 11:35:00,67.6,67.77,67.5,67.66,649201.0,66.7714,66.9394,66.6727,66.8307,649201.0
2024-07-24 11:40:00,67.65,67.65,67.41,67.45,638442.0,66.8208,66.8208,66.5838,66.6233,638442.0
2024-07-24 11:45:00,67.45,67.49,67.35,67.38,496570.0,66.6233,66.6628,66.5245,66.5541,496570.0
2024-07-24 11:50:00,67.37,67.63,67.32,67.58,539345.0,66.5443,66.8011,66.4949,66.7517,539345.0
2024-07-24 11:55:00,67.58,67.59,67.15,67.17,805783.0,66.7517,66.7616,66.327,66.3467,805783.0
2024-07-24 12:00:00,67.17,67.22,66.96,67.03,938870.0,66.3467,66.3961,66.1393,66.2084,938870.0
2024-07-24 12:05:00,67.03,67.05,66.75,66.85,883145.0,66.2084,66.2282,65.9319,66.0306,883145.0
2024-07-24 12:10:00,66.85,67.11,66.82,67.08,763203.0,66.0306,66.2875,66.001,66.2578,763203.0
2024-07-24 12:15:00,67.09,67.25,66.99,67.13,761842.0,66.2677,66.4257,66.1689,66.3072,761842.0
2024-07-24 12:20:00,67.11,67.19,67.0,67.06,376950.0,66.2875,66.3665,66.1788,66.2381,376950.0
2024-07-24 12:25:00,67.08,67.09,66.82,66.85,663040.0,66.2578,66.2677,66.001,66.0306,663040.0
2024-07-24 12:30:00,66.85,67.06,66.74,67.01,678455.0,66.0306,66.2381,65.922,66.1887,678455.0
2024-07-24 12:35:00,67.01,67.1,66.81,66.84,564032.0,66.1887,66.2776,65.9911,66.0208,564032.0
2024-07-24 12:40:00,66.84,66.85,66.6,66.66,737816.0,66.0208,66.0306,65.7837,65.843,737816.0
2024-07-24 12:45:00,66.67,67.02,66.6,66.93,1039314.0,65.8528,66.1986,65.7837,66.1097,1039314.0
2024-07-24 12:50:00,66.93,66.94,66.69,66.74,544341.0,66.1097,66.1195,65.8726,65.922,544341.0
2024-07-24 12:55:00,66.73,66.9,66.7,66.74,496961.0,65.9121,66.08,65.8825,65.922,496961.0
2024-07-24 13:00:00,66.74,66.87,66.62,66.69,558277.0,65.922,66.0504,65.8035,65.8726,558277.0
2024-07-24 13:05:00,66.69,67.09,66.69,67.08,739015.0,65.8726,66.2677,65.8726,66.2578,739015.0
2024-07-24 13:10:00,67.08,67.2,67.02,67.13,629770.0,66.2578,66.3763,66.1986,66.3072,629770.0
2024-07-24 13:15:00,67.13,67.26,67.04,67.22,665954.0,66.3072,66.4356,66.2183,66.3961,665954.0
2024-07-24 13:20:00,67.21,67.39,67.03,67.16,997546.0,66.3862,66.564,66.2084,66.3368,997546.0
2024-07-24 13:25:00,67.15,67.2,67.01,67.03,375491.0,66.327,66.3763,66.1887,66.2084,375491.0
2024-07-24 13:30:00,67.04,67.17,66.87,67.15,632975.0,66.2183,66.3467,66.0504,66.327,632975.0
2024-07-24 13:35:00,67.14,67.28,67.07,67.21,453839.0,66.3171,66.4554,66.2479,66.3862,453839.0
2024-07-24 13:40:00,67.22,67.34,67.19,67.24,361147.0,66.3961,66.5146,66.3665,66.4159,361147.0
2024-07-24 13:45:00,67.24,67.27,66.92,66.94,482495.0,66.4159,66.4455,66.0998,66.1195,482495.0
2024-07-24 13:50:00,66.95,66.97,66.79,66.81,658883.0,66.1294,66.1492,65.9714,65.9911,658883.0
2024-07-24 13:55:00,66.81,66.87,66.69,66.72,458396.0,65.9911,66.0504,65.8726,65.9022,458396.0
2024-07-24 14:00:00,66.73,66.8,66.56,66.57,517342.0,65.9121,65.9813,65.7442,65.7541,517342.0
2024-07-24 14:05:00,66.58,66.77,66.54,66.63,459677.0,65.7639,65.9516,65.7244,65.8133,459677.0
2024-07-24 14:10:00,66.63,66.81,66.59,66.77,352544.0,65.8133,65.9911,65.7738,65.9516,352544.0
2024-07-24 14:15:00,66.77,66.84,66.57,66.64,440991.0,65.9516,66.0208,65.7541,65.8232,440991.0
2024-07-24 14:20:00,66.65,66.66,66.34,66.46,804525.0,65.8331,65.843,65.5269,65.6454,804525.0
2024-07-24 14:25:00,66.46,66.62,66.37,66.4,430743.0,65.6454,65.8035,65.5565,65.5862,430743.0
2024-07-24 14:30:00,66.4,66.5,66.3,66.32,456083.0,65.5862,65.6849,65.4874,65.5071,456083.0
2024-07-24 14:35:00,66.33,66.49,66.31,66.46,551211.0,65.517,65.6751,65.4973,65.6454,551211.0
2024-07-24 14:40:00,66.46,66.5,66.06,66.09,923169.0,65.6454,65.6849,65.2503,65.28,923169.0
2024-07-24 14:45:00,66.08,66.24,65.78,65.83,1016472.0,65.2701,65.4281,64.9738,65.0231,1016472.0
2024-07-24 14:50:00,65.82,65.87,65.68,65.75,879022.0,65.0133,65.0627,64.875,64.9441,879022.0
2024-07-24 14:55:00,65.75,65.97,65.73,65.93,832332.0,64.9441,65.1614,64.9244,65.1219,832332.0
2024-07-24 15:00:00,65.93,66.02,65.71,65.83,945058.0,65.1219,65.2108,64.9046,65.0231,945058.0
2024-07-24 15:05:00,65.84,65.91,65.64,65.81,639943.0,65.033,65.1022,64.8355,65.0034,639943.0
2024-07-24 15:10:00,65.82,65.86,65.71,65.83,537126.0,65.0133,65.0528,64.9046,65.0231,537126.0
2024-07-24 15:15:00,65.82,65.93,65.64,65.7,666306.0,65.0133,65.1219,64.8355,64.8947,666306.0
2024-07-24 15:20:00,65.71,65.88,65.67,65.86,522121.0,64.9046,65.0725,64.8651,65.0528,522121.0
2024-07-24 15:25:00,65.87,65.88,65.53,65.6,740774.0,65.0627,65.0725,64.7268,64.796,740774.0
2024-07-24 15:30:00,65.6,66.18,65.54,66.15,1129881.0,64.796,65.3689,64.7367,65.3392,1129881.0
2024-07-24 15:35:00,66.14,66.36,66.01,66.27,1383256.0,65.3293,65.5466,65.2009,65.4577,1383256.0
2024-07-24 15:40:00,66.28,66.58,66.19,66.21,1438428.0,65.4676,65.7639,65.3787,65.3985,1438428.0
2024-07-24 15:45:00,66.21,66.37,66.0,66.21,1207078.0,65.3985,65.5565,65.1911,65.3985,1207078.0
2024-07-24 15:50:00,66.23,66.39,65.17,65.18,3290616.0,65.4182,65.5763,64.3712,64.3811,3290616.0
2024-07-24 15:55:00,65.19,65.53,65.04,65.43,2828778.0,64.391,64.7268,64.2428,64.628,2828778.0
2024-07-25 09:30:00,65.56,65.65,64.75,64.96,2368091.0,64.7564,64.8453,63.9564,64.1638,2368091.0
2024-07-25 09:35:00,64.96,65.03,64.45,64.71,1835933.0,64.1638,64.2329,63.6601,63.9169,1835933.0
2024-07-25 09:40:00,64.72,65.43,64.55,64.83,1818071.0,63.9267,64.628,63.7588,64.0354,1818071.0
2024-07-25 09:45:00,64.81,65.09,64.41,64.7,1625647.0,64.0156,64.2922,63.6205,63.907,1625647.0
2024-07-25 09:50:00,64.72,64.83,64.23,64.35,1380369.0,63.9267,64.0354,63.4428,63.5613,1380369.0
2024-07-25 09:55:00,64.36,64.39,63.51,63.65,2195166.0,63.5712,63.6008,62.7316,62.8699,2195166.0
2024-07-25 10:00:00,63.63,63.74,63.03,63.18,2197320.0,62.8501,62.9588,62.2575,62.4056,2197320.0
2024-07-25 10:05:00,63.18,63.66,62.45,62.66,2827732.0,62.4056,62.8797,61.6846,61.892,2827732.0
2024-07-25 10:10:00,62.67,62.79,62.13,62.58,2489968.0,61.9019,62.0204,61.3685,61.813,2489968.0
2024-07-25 10:15:00,62.57,63.48,62.5,63.4,2338123.0,61.8031,62.7019,61.734,62.6229,2338123.0
2024-07-25 10:20:00,63.38,63.86,63.13,63.86,1665716.0,62.6032,63.0773,62.3562,63.0773,1665716.0
2024-07-25 10:25:00,63.83,64.23,63.64,64.12,1662459.0,63.0477,63.4428,62.86,63.3341,1662459.0
2024-07-25 10:30:00,64.13,64.34,63.76,64.24,1677329.0,63.344,63.5514,62.9785,63.4526,1677329.0
2024-07-25 10:35:00,64.23,64.53,64.11,64.32,1312497.0,63.4428,63.7391,63.3242,63.5316,1312497.0
2024-07-25 10:40:00,64.31,64.81,64.11,64.77,1484570.0,63.5218,64.0156,63.3242,63.9761,1484570.0
2024-07-25 10:45:00,64.77,65.07,64.59,65.07,1558823.0,63.9761,64.2725,63.7983,64.2725,1558823.0
2024-07-25 10:50:00,65.08,65.53,64.99,65.31,1693290.0,64.2823,64.7268,64.1934,64.5095,1693290.0
2024-07-25 10:55:00,65.3,65.56,65.02,65.54,1060608.0,64.4996,64.7564,64.2231,64.7367,1060608.0
2024-07-25 11:00:00,65.56,65.57,64.91,65.03,1278661.0,64.7564,64.7663,64.1144,64.2329,1278661.0
2024-07-25 11:05:00,65.03,65.3,64.89,65.15,889011.0,64.2329,64.4996,64.0947,64.3515,889011.0
2024-07-25 11:10:00,65.17,65.9,65.13,65.86,1657676.0,64.3712,65.0923,64.3317,65.0528,1657676.0
2024-07-25 11:15:00,65.86,66.19,65.76,65.77,1549377.0,65.0528,65.3787,64.954,64.9639,1549377.0
2024-07-25 11:20:00,65.77,65.79,65.27,65.58,1295633.0,64.9639,64.9836,64.47,64.7762,1295633.0
2024-07-25 11:25:00,65.58,65.58,65.21,65.42,865688.0,64.7762,64.7762,64.4107,64.6182,865688.0
2024-07-25 11:30:00,65.41,65.54,65.12,65.41,835177.0,64.6083,64.7367,64.3218,64.6083,835177.0
2024-07-25 11:35:00,65.41,65.62,65.23,65.62,669048.0,64.6083,64.8157,64.4305,64.8157,669048.0
2024-07-25 11:40:00,65.6,65.6,64.8,65.13,1071129.0,64.796,64.796,64.0058,64.3317,1071129.0
2024-07-25 11:45:00,65.14,65.36,65.03,65.1,870985.0,64.3416,64.5589,64.2329,64.3021,870985.0
2024-07-25 11:50:00,65.11,65.54,65.09,65.45,744450.0,64.312,64.7367,64.2922,64.6478,744450.0
2024-07-25 11:55:00,65.44,65.76,65.15,65.74,671698.0,64.6379,64.954,64.3515,64.9342,671698.0
2024-07-25 12:00:00,65.74,66.15,65.61,66.03,877074.0,64.9342,65.3392,64.8058,65.2207,877074.0
2024-07-25 12:05:00,66.03,66.04,65.3,65.75,954494.0,65.2207,65.2306,64.4996,64.9441,954494.0
2024-07-25 12:10:00,65.74,66.3,65.71,66.29,712051.0,64.9342,65.4874,64.9046,65.4775,712051.0
2024-07-25 12:15:00,66.29,66.47,66.13,66.47,1107710.0,65.4775,65.6553,65.3195,65.6553,1107710.0
2024-07-25 12:20:00,66.46,66.98,66.32,66.89,1333818.0,65.6454,66.159,65.5071,66.0701,1333818.0
2024-07-25 12:25:00,66.89,66.91,66.6,66.83,828247.0,66.0701,66.0899,65.7837,66.0109,828247.0
2024-07-25 12:30:00,66.85,67.03,66.56,66.95,821799.0,66.0306,66.2084,65.7442,66.1294,821799.0
2024-07-25 12:35:00,66.96,66.96,66.66,66.79,551422.0,66.1393,66.1393,65.843,65.9714,551422.0
2024-07-25 12:40:00,66.77,67.03,66.75,66.9,808509.0,65.9516,66.2084,65.9319,66.08,808509.0
2024-07-25 12:45:00,66.91,66.99,66.51,66.65,734329.0,66.0899,66.1689,65.6948,65.8331,734329.0
2024-07-25 12:50:00,66.66,66.78,66.42,66.53,534174.0,65.843,65.9615,65.6059,65.7146,534174.0
2024-07-25 12:55:00,66.54,66.85,66.47,66.76,618803.0,65.7244,66.0306,65.6553,65.9417,618803.0
2024-07-25 13:00:00,66.77,67.27,66.66,67.06,1275074.0,65.9516,66.4455,65.843,66.2381,1275074.0
2024-07-25 13:05:00,67.04,67.25,66.94,67.19,933900.0,66.2183,66.4257,66.1195,66.3665,933900.0
2024-07-25 13:10:00,67.18,67.34,66.75,66.84,972798.0,66.3566,66.5146,65.9319,66.0208,972798.0
2024-07-25 13:15:00,66.84,66.89,66.29,66.37,790673.0,66.0208,66.0701,65.4775,65.5565,790673.0
2024-07-25 13:20:00,66.38,66.53,65.87,65.94,924579.0,65.5664,65.7146,65.0627,65.1318,924579.0
2024-07-25 13:25:00,65.94,66.25,65.9,66.04,680046.0,65.1318,65.438,65.0923,65.2306,680046.0
2024-07-25 13:30:00,66.05,66.16,65.85,66.03,443909.0,65.2404,65.3491,65.0429,65.2207,443909.0
2024-07-25 13:35:00,66.03,66.24,65.93,66.19,615065.0,65.2207,65.4281,65.1219,65.3787,615065.0
2024-07-25 13:40:00,66.2,66.33,66.13,66.24,633984.0,65.3886,65.517,65.3195,65.4281,633984.0
2024-07-25 13:45:00,66.25,66.3,65.88,66.16,621567.0,65.438,65.4874,65.0725,65.3491,621567.0
2024-07-25 13:50:00,66.13,66.26,65.98,66.13,453696.0,65.3195,65.4479,65.1713,65.3195,453696.0
2024-07-25 13:55:00,66.11,66.44,66.0,66.3,595443.0,65.2997,65.6257,65.1911,65.4874,595443.0
2024-07-25 14:00:00,66.31,66.35,65.93,65.96,492140.0,65.4973,65.5368,65.1219,65.1515,492140.0
2024-07-25 14:05:00,65.97,66.04,65.63,65.65,747937.0,65.1614,65.2306,64.8256,64.8453,747937.0
2024-07-25 14:10:00,65.66,65.87,65.54,65.68,476408.0,64.8552,65.0627,64.7367,64.875,476408.0
2024-07-25 14:15:00,65.69,65.77,65.54,65.73,350782.0,64.8849,64.9639,64.7367,64.9244,350782.0
2024-07-25 14:20:00,65.73,65.75,65.29,65.33,412389.0,64.9244,64.9441,64.4898,64.5293,412389.0
2024-07-25 14:25:00,65.33,65.74,65.31,65.6,369610.0,64.5293,64.9342,64.5095,64.796,369610.0
2024-07-25 14:30:00,65.59,65.84,65.55,65.84,374564.0,64.7861,65.033,64.7466,65.033,374564.0
2024-07-25 14:35:00,65.81,65.84,65.33,65.53,487938.0,65.0034,65.033,64.5293,64.7268,487938.0
2024-07-25 14:40:00,65.5,65.57,65.14,65.22,550439.0,64.6972,64.7663,64.3416,64.4206,550439.0
2024-07-25 14:45:00,65.22,65.26,64.65,64.67,1062586.0,64.4206,64.4601,63.8576,63.8774,1062586.0
2024-07-25 14:50:00,64.7,64.92,64.48,64.55,723755.0,63.907,64.1243,63.6897,63.7588,723755.0
2024-07-25 14:55:00,64.54,64.86,64.46,64.65,748631.0,63.749,64.065,63.6699,63.8576,748631.0
2024-07-25 15:00:00,64.64,65.1,64.63,64.79,710000.0,63.8477,64.3021,63.8378,63.9959,710000.0
2024-07-25 15:05:00,64.78,65.01,64.76,64.82,480478.0,63.986,64.2132,63.9663,64.0255,480478.0
2024-07-25 15:10:00,64.82,64.95,64.6,64.83,469471.0,64.0255,64.1539,63.8082,64.0354,469471.0
2024-07-25 15:15:00,64.82,64.99,64.64,64.91,525736.0,64.0255,64.1934,63.8477,64.1144,525736.0
2024-07-25 15:20:00,64.92,65.5,64.81,65.38,711566.0,64.1243,64.6972,64.0156,64.5787,711566.0
2024-07-25 15:25:00,65.37,65.84,65.35,65.54,856696.0,64.5688,65.033,64.549,64.7367,856696.0
2024-07-25 15:30:00,65.54,65.63,65.16,65.3,687926.0,64.7367,64.8256,64.3614,64.4996,687926.0
2024-07-25 15:35:00,65.3,65.35,64.69,64.87,630085.0,64.4996,64.549,63.8971,64.0749,630085.0
2024-07-25 15:40:00,64.85,64.92,64.54,64.61,540976.0,64.0552,64.1243,63.749,63.8181,540976.0
2024-07-25 15:45:00,64.61,64.64,64.08,64.46,1161375.0,63.8181,63.8477,63.2946,63.6699,1161375.0
2024-07-25 15:50:00,64.47,64.47,63.5,63.54,1596292.0,63.6798,63.6798,62.7217,62.7612,1596292.0
2024-07-25 15:55:00,63.54,63.7,63.18,63.25,2055678.0,62.7612,62.9192,62.4056,62.4748,2055678.0
2024-07-26 09:30:00,65.0,65.02,64.26,64.34,2150064.0,64.2033,64.2231,63.4724,63.5514,2150064.0
2024-07-26 09:35:00,64.34,64.81,64.29,64.68,1614057.0,63.5514,64.0156,63.502,63.8872,1614057.0
2024-07-26 09:40:00,64.68,64.78,64.16,64.73,1258597.0,63.8872,63.986,63.3736,63.9366,1258597.0
2024-07-26 09:45:00,64.75,64.83,63.98,64.0,1263806.0,63.9564,64.0354,63.1958,63.2156,1263806.0
2024-07-26 09:50:00,63.99,64.5,63.98,64.13,1172187.0,63.2057,63.7094,63.1958,63.344,1172187.0
2024-07-26 09:55:00,64.12,64.76,64.08,64.69,1019558.0,63.3341,63.9663,63.2946,63.8971,1019558.0
2024-07-26 10:00:00,64.68,65.09,64.41,64.46,1876176.0,63.8872,64.2922,63.6205,63.6699,1876176.0
2024-07-26 10:05:00,64.45,64.55,63.83,63.97,1388355.0,63.6601,63.7588,63.0477,63.1859,1388355.0
2024-07-26 10:10:00,63.97,64.63,63.96,64.24,1342740.0,63.1859,63.8378,63.1761,63.4526,1342740.0
2024-07-26 10:15:00,64.26,64.57,64.02,64.28,890579.0,63.4724,63.7786,63.2353,63.4921,890579.0
2024-07-26 10:20:00,64.29,64.88,64.29,64.82,833683.0,63.502,64.0848,63.502,64.0255,833683.0
2024-07-26 10:25:00,64.84,65.28,64.72,64.74,1523395.0,64.0453,64.4799,63.9267,63.9465,1523395.0
2024-07-26 10:30:00,64.74,64.85,64.0,64.01,1739510.0,63.9465,64.0552,63.2156,63.2254,1739510.0
2024-07-26 10:35:00,64.02,64.36,63.9,64.06,907729.0,63.2353,63.5712,63.1168,63.2748,907729.0
2024-07-26 10:40:00,64.08,64.46,63.91,64.08,862445.0,63.2946,63.6699,63.1267,63.2946,862445.0
2024-07-26 10:45:00,64.08,64.25,63.78,64.07,827391.0,63.2946,63.4625,62.9983,63.2847,827391.0
2024-07-26 10:50:00,64.07,64.25,63.94,64.08,666585.0,63.2847,63.4625,63.1563,63.2946,666585.0
2024-07-26 10:55:00,64.09,64.72,64.02,64.64,786642.0,63.3045,63.9267,63.2353,63.8477,786642.0
2024-07-26 11:00:00,64.65,64.84,64.53,64.75,772211.0,63.8576,64.0453,63.7391,63.9564,772211.0
2024-07-26 11:05:00,64.74,64.98,64.6,64.77,757184.0,63.9465,64.1836,63.8082,63.9761,757184.0
2024-07-26 11:10:00,64.78,64.84,64.49,64.66,553630.0,63.986,64.0453,63.6996,63.8675,553630.0
2024-07-26 11:15:00,64.66,64.68,64.35,64.41,440640.0,63.8675,63.8872,63.5613,63.6205,440640.0
2024-07-26 11:20:00,64.4,64.6,64.3,64.57,303472.0,63.6107,63.8082,63.5119,63.7786,303472.0
2024-07-26 11:25:00,64.57,64.71,64.28,64.46,448206.0,63.7786,63.9169,63.4921,63.6699,448206.0
2024-07-26 11:30:00,64.46,64.76,64.46,64.52,362581.0,63.6699,63.9663,63.6699,63.7292,362581.0
2024-07-26 11:35:00,64.51,64.84,64.36,64.82,542630.0,63.7193,64.0453,63.5712,64.0255,542630.0
2024-07-26 11:40:00,64.81,65.02,64.66,64.98,550211.0,64.0156,64.2231,63.8675,64.1836,550211.0
2024-07-26 11:45:00,64.98,65.28,64.94,65.26,622787.0,64.1836,64.4799,64.144,64.4601,622787.0
2024-07-26 11:50:00,65.27,65.31,65.04,65.12,656992.0,64.47,64.5095,64.2428,64.3218,656992.0
2024-07-26 11:55:00,65.12,65.29,65.03,65.22,562853.0,64.3218,64.4898,64.2329,64.4206,562853.0
2024-07-26 12:00:00,65.22,65.5,65.15,65.49,728322.0,64.4206,64.6972,64.3515,64.6873,728322.0
2024-07-26 12:05:00,65.49,65.69,65.44,65.67,725478.0,64.6873,64.8849,64.6379,64.8651,725478.0
2024-07-26 12:10:00,65.67,65.77,65.38,65.48,725425.0,64.8651,64.9639,64.5787,64.6774,725425.0
2024-07-26 12:15:00,65.49,65.63,65.41,65.54,425732.0,64.6873,64.8256,64.6083,64.7367,425732.0
2024-07-26 12:20:00,65.53,65.68,65.44,65.62,400456.0,64.7268,64.875,64.6379,64.8157,400456.0
2024-07-26 12:25:00,65.63,65.86,65.6,65.68,582281.0,64.8256,65.0528,64.796,64.875,582281.0
2024-07-26 12:30:00,65.68,65.98,65.68,65.85,624068.0,64.875,65.1713,64.875,65.0429,624068.0
2024-07-26 12:35:00,65.84,65.91,65.66,65.84,531589.0,65.033,65.1022,64.8552,65.033,531589.0
2024-07-26 12:40:00,65.84,66.17,65.81,66.13,619184.0,65.033,65.359,65.0034,65.3195,619184.0
2024-07-26 12:45:00,66.13,66.26,65.94,66.06,832706.0,65.3195,65.4479,65.1318,65.2503,832706.0
2024-07-26 12:50:00,66.06,66.24,66.0,66.11,460295.0,65.2503,65.4281,65.1911,65.2997,460295.0
2024-07-26 12:55:00,66.12,66.25,66.03,66.13,528124.0,65.3096,65.438,65.2207,65.3195,528124.0
2024-07-26 13:00:00,66.14,66.28,65.97,66.21,722352.0,65.3293,65.4676,65.1614,65.3985,722352.0
2024-07-26 13:05:00,66.22,66.28,65.92,65.95,594859.0,65.4084,65.4676,65.112,65.1417,594859.0
2024-07-26 13:10:00,65.95,66.2,65.95,66.02,377532.0,65.1417,65.3886,65.1417,65.2108,377532.0
2024-07-26 13:15:00,66.01,66.25,66.0,66.18,270499.0,65.2009,65.438,65.1911,65.3689,270499.0
2024-07-26 13:20:00,66.2,66.22,66.06,66.11,217069.0,65.3886,65.4084,65.2503,65.2997,217069.0
2024-07-26 13:25:00,66.12,66.34,66.09,66.27,408089.0,65.3096,65.5269,65.28,65.4577,408089.0
2024-07-26 13:30:00,66.27,66.31,65.64,65.7,764699.0,65.4577,65.4973,64.8355,64.8947,764699.0
2024-07-26 13:35:00,65.69,65.69,64.88,64.94,1498616.0,64.8849,64.8849,64.0848,64.144,1498616.0
2024-07-26 13:40:00,64.93,65.25,64.88,65.24,760573.0,64.1342,64.4502,64.0848,64.4404,760573.0
2024-07-26 13:45:00,65.24,65.59,65.07,65.19,1106308.0,64.4404,64.7861,64.2725,64.391,1106308.0
2024-07-26 13:50:00,65.21,65.41,65.02,65.38,601500.0,64.4107,64.6083,64.2231,64.5787,601500.0
2024-07-26 13:55:00,65.37,65.38,65.2,65.33,423940.0,64.5688,64.5787,64.4009,64.5293,423940.0
2024-07-26 14:00:00,65.33,65.52,65.22,65.3,735269.0,64.5293,64.7169,64.4206,64.4996,735269.0
2024-07-26 14:05:00,65.3,65.5,65.21,65.45,315740.0,64.4996,64.6972,64.4107,64.6478,315740.0
2024-07-26 14:10:00,65.46,65.6,65.36,65.38,409025.0,64.6577,64.796,64.5589,64.5787,409025.0
2024-07-26 14:15:00,65.38,65.53,65.07,65.07,488590.0,64.5787,64.7268,64.2725,64.2725,488590.0
2024-07-26 14:20:00,65.08,65.31,65.02,65.28,280497.0,64.2823,64.5095,64.2231,64.4799,280497.0
2024-07-26 14:25:00,65.28,65.4,65.14,65.14,344661.0,64.4799,64.5984,64.3416,64.3416,344661.0
2024-07-26 14:30:00,65.15,65.31,65.08,65.26,305515.0,64.3515,64.5095,64.2823,64.4601,305515.0
2024-07-26 14:35:00,65.28,65.36,65.1,65.23,241485.0,64.4799,64.5589,64.3021,64.4305,241485.0
2024-07-26 14:40:00,65.24,65.27,64.56,65.04,951624.0,64.4404,64.47,63.7687,64.2428,951624.0
2024-07-26 14:45:00,65.02,65.1,64.8,65.05,422054.0,64.2231,64.3021,64.0058,64.2527,422054.0
2024-07-26 14:50:00,65.06,65.11,64.69,64.73,459312.0,64.2626,64.312,63.8971,63.9366,459312.0
2024-07-26 14:55:00,64.74,64.86,64.6,64.67,402063.0,63.9465,64.065,63.8082,63.8774,402063.0
2024-07-26 15:00:00,64.67,64.69,64.47,64.53,430168.0,63.8774,63.8971,63.6798,63.7391,430168.0
2024-07-26 15:05:00,64.53,64.78,64.42,64.75,557816.0,63.7391,63.986,63.6304,63.9564,557816.0
2024-07-26 15:10:00,64.73,64.87,64.61,64.68,724925.0,63.9366,64.0749,63.8181,63.8872,724925.0
2024-07-26 15:15:00,64.67,64.75,64.44,64.59,422074.0,63.8774,63.9564,63.6502,63.7983,422074.0
2024-07-26 15:20:00,64.58,64.99,64.54,64.98,636746.0,63.7885,64.1934,63.749,64.1836,636746.0
2024-07-26 15:25:00,64.98,65.28,64.94,65.2,827031.0,64.1836,64.4799,64.144,64.4009,827031.0
2024-07-26 15:30:00,65.2,65.22,64.44,64.54,794918.0,64.4009,64.4206,63.6502,63.749,794918.0
2024-07-26 15:35:00,64.53,64.8,64.46,64.77,665728.0,63.7391,64.0058,63.6699,63.9761,665728.0
2024-07-26 15:40:00,64.78,65.24,64.75,65.23,940768.0,63.986,64.4404,63.9564,64.4305,940768.0
2024-07-26 15:45:00,65.23,65.27,65.01,65.14,842279.0,64.4305,64.47,64.2132,64.3416,842279.0
2024-07-26 15:50:00,65.15,65.26,64.55,64.57,1424180.0,64.3515,64.4601,63.7588,63.7786,1424180.0
2024-07-26 15:55:00,64.59,65.2,64.42,65.15,1674970.0,63.7983,64.4009,63.6304,64.3515,1674970.0
2024-07-29 09:30:00,66.27,66.33,65.63,65.99,2013129.0,65.4577,65.517,64.8256,65.1812,2013129.0
2024-07-29 09:35:00,66.01,66.69,65.9,66.52,1618082.0,65.2009,65.8726,65.0923,65.7047,1618082.0
2024-07-29 09:40:00,66.52,66.84,66.31,66.84,1258277.0,65.7047,66.0208,65.4973,66.0208,1258277.0
2024-07-29 09:45:00,66.83,67.08,66.6,66.74,1420978.0,66.0109,66.2578,65.7837,65.922,1420978.0
2024-07-29 09:50:00,66.73,66.81,66.36,66.65,1200611.0,65.9121,65.9911,65.5466,65.8331,1200611.0
2024-07-29 09:55:00,66.64,67.0,66.55,66.99,995767.0,65.8232,66.1788,65.7343,66.1689,995767.0
2024-07-29 10:00:00,66.99,67.19,66.75,66.95,1274873.0,66.1689,66.3665,65.9319,66.1294,1274873.0
2024-07-29 10:05:00,66.94,67.05,66.42,66.49,1125749.0,66.1195,66.2282,65.6059,65.6751,1125749.0
2024-07-29 10:10:00,66.49,66.5,65.86,65.95,1819698.0,65.6751,65.6849,65.0528,65.1417,1819698.0
2024-07-29 10:15:00,65.95,66.3,65.81,66.16,1068530.0,65.1417,65.4874,65.0034,65.3491,1068530.0
2024-07-29 10:20:00,66.17,66.62,66.15,66.51,906002.0,65.359,65.8035,65.3392,65.6948,906002.0
2024-07-29 10:25:00,66.49,66.49,66.13,66.34,700751.0,65.6751,65.6751,65.3195,65.5269,700751.0
2024-07-29 10:30:00,66.33,66.43,65.94,66.05,878137.0,65.517,65.6158,65.1318,65.2404,878137.0
2024-07-29 10:35:00,66.05,66.33,66.01,66.23,636214.0,65.2404,65.517,65.2009,65.4182,636214.0
2024-07-29 10:40:00,66.23,66.56,66.23,66.43,580952.0,65.4182,65.7442,65.4182,65.6158,580952.0
2024-07-29 10:45:00,66.44,66.63,66.02,66.06,788982.0,65.6257,65.8133,65.2108,65.2503,788982.0
2024-07-29 10:50:00,66.03,66.13,65.78,65.79,797616.0,65.2207,65.3195,64.9738,64.9836,797616.0
2024-07-29 10:55:00,65.79,65.94,65.58,65.62,644208.0,64.9836,65.1318,64.7762,64.8157,644208.0
2024-07-29 11:00:00,65.61,65.62,65.31,65.48,686469.0,64.8058,64.8157,64.5095,64.6774,686469.0
2024-07-29 11:05:00,65.49,65.71,65.26,65.33,547802.0,64.6873,64.9046,64.4601,64.5293,547802.0
2024-07-29 11:10:00,65.34,65.44,64.98,65.14,917498.0,64.5391,64.6379,64.1836,64.3416,917498.0
2024-07-29 11:15:00,65.15,65.17,64.9,64.97,664921.0,64.3515,64.3712,64.1045,64.1737,664921.0
2024-07-29 11:20:00,64.97,65.15,64.86,65.0,695207.0,64.1737,64.3515,64.065,64.2033,695207.0
2024-07-29 11:25:00,64.99,65.33,64.97,65.28,832986.0,64.1934,64.5293,64.1737,64.4799,832986.0
2024-07-29 11:30:00,65.28,65.28,64.52,64.62,831980.0,64.4799,64.4799,63.7292,63.828,831980.0
2024-07-29 11:35:00,64.62,65.03,64.62,64.9,580632.0,63.828,64.2329,63.828,64.1045,580632.0
2024-07-29 11:40:00,64.91,65.13,64.86,65.06,347547.0,64.1144,64.3317,64.065,64.2626,347547.0
2024-07-29 11:45:00,65.05,65.68,65.03,65.65,743693.0,64.2527,64.875,64.2329,64.8453,743693.0
2024-07-29 11:50:00,65.65,65.86,65.61,65.8,618901.0,64.8453,65.0528,64.8058,64.9935,618901.0
2024-07-29 11:55:00,65.8,66.11,65.8,66.01,911017.0,64.9935,65.2997,64.9935,65.2009,911017.0
2024-07-29 12:00:00,66.01,66.26,66.01,66.2,823527.0,65.2009,65.4479,65.2009,65.3886,823527.0
2024-07-29 12:05:00,66.21,66.48,66.21,66.37,812247.0,65.3985,65.6652,65.3985,65.5565,812247.0
2024-07-29 12:10:00,66.38,66.59,66.33,66.55,575948.0,65.5664,65.7738,65.517,65.7343,575948.0
2024-07-29 12:15:00,66.55,66.74,66.43,66.7,678237.0,65.7343,65.922,65.6158,65.8825,678237.0
2024-07-29 12:20:00,66.71,66.78,66.62,66.62,455996.0,65.8924,65.9615,65.8035,65.8035,455996.0
2024-07-29 12:25:00,66.62,66.63,66.36,66.41,691575.0,65.8035,65.8133,65.5466,65.596,691575.0
2024-07-29 12:30:00,66.41,66.67,66.33,66.46,522958.0,65.596,65.8528,65.517,65.6454,522958.0
2024-07-29 12:35:00,66.45,66.66,66.45,66.62,305686.0,65.6355,65.843,65.6355,65.8035,305686.0
2024-07-29 12:40:00,66.6,66.82,66.47,66.54,523317.0,65.7837,66.001,65.6553,65.7244,523317.0
2024-07-29 12:45:00,66.54,66.7,66.5,66.61,253171.0,65.7244,65.8825,65.6849,65.7936,253171.0
2024-07-29 12:50:00,66.63,66.66,66.29,66.65,569890.0,65.8133,65.843,65.4775,65.8331,569890.0
2024-07-29 12:55:00,66.64,66.7,66.42,66.47,391478.0,65.8232,65.8825,65.6059,65.6553,391478.0
2024-07-29 13:00:00,66.45,66.63,66.4,66.58,209562.0,65.6355,65.8133,65.5862,65.7639,209562.0
2024-07-29 13:05:00,66.58,66.62,66.44,66.56,233145.0,65.7639,65.8035,65.6257,65.7442,233145.0
2024-07-29 13:10:00,66.54,66.88,66.53,66.66,534471.0,65.7244,66.0603,65.7146,65.843,534471.0
2024-07-29 13:15:00,66.67,66.74,66.4,66.54,334168.0,65.8528,65.922,65.5862,65.7244,334168.0
2024-07-29 13:20:00,66.54,66.56,66.33,66.44,311396.0,65.7244,65.7442,65.517,65.6257,311396.0
2024-07-29 13:25:00,66.45,66.48,65.96,65.97,489178.0,65.6355,65.6652,65.1515,65.1614,489178.0
2024-07-29 13:30:00,65.97,66.12,65.83,66.02,579812.0,65.1614,65.3096,65.0231,65.2108,579812.0
2024-07-29 13:35:00,66.02,66.29,66.01,66.28,378237.0,65.2108,65.4775,65.2009,65.4676,378237.0
2024-07-29 13:40:00,66.28,66.38,66.09,66.11,358938.0,65.4676,65.5664,65.28,65.2997,358938.0
2024-07-29 13:45:00,66.12,66.27,66.05,66.11,187729.0,65.3096,65.4577,65.2404,65.2997,187729.0
2024-07-29 13:50:00,66.1,66.19,65.95,65.99,252817.0,65.2898,65.3787,65.1417,65.1812,252817.0
2024-07-29 13:55:00,66.0,66.14,65.9,65.92,338271.0,65.1911,65.3293,65.0923,65.112,338271.0
2024-07-29 14:00:00,65.93,65.94,65.63,65.73,481000.0,65.1219,65.1318,64.8256,64.9244,481000.0
2024-07-29 14:05:00,65.74,65.87,65.56,65.67,375118.0,64.9342,65.0627,64.7564,64.8651,375118.0
2024-07-29 14:10:00,65.66,65.8,65.54,65.76,285813.0,64.8552,64.9935,64.7367,64.954,285813.0
2024-07-29 14:15:00,65.73,65.77,65.5,65.69,423843.0,64.9244,64.9639,64.6972,64.8849,423843.0
2024-07-29 14:20:00,65.68,65.82,65.55,65.58,301652.0,64.875,65.0133,64.7466,64.7762,301652.0
2024-07-29 14:25:00,65.58,65.68,65.54,65.57,239784.0,64.7762,64.875,64.7367,64.7663,239784.0
2024-07-29 14:30:00,65.56,65.59,65.31,65.5,377667.0,64.7564,64.7861,64.5095,64.6972,377667.0
2024-07-29 14:35:00,65.51,65.53,65.26,65.27,261937.0,64.7071,64.7268,64.4601,64.47,261937.0
2024-07-29 14:40:00,65.28,65.62,65.27,65.45,427406.0,64.4799,64.8157,64.47,64.6478,427406.0
2024-07-29 14:45:00,65.45,65.53,65.24,65.38,537841.0,64.6478,64.7268,64.4404,64.5787,537841.0
2024-07-29 14:50:00,65.37,65.43,65.26,65.36,241868.0,64.5688,64.628,64.4601,64.5589,241868.0
2024-07-29 14:55:00,65.36,65.65,65.35,65.59,614868.0,64.5589,64.8453,64.549,64.7861,614868.0
2024-07-29 15:00:00,65.59,65.81,65.42,65.72,791631.0,64.7861,65.0034,64.6182,64.9145,791631.0
2024-07-29 15:05:00,65.73,65.85,65.57,65.61,463796.0,64.9244,65.0429,64.7663,64.8058,463796.0
2024-07-29 15:10:00,65.61,65.78,65.61,65.75,269954.0,64.8058,64.9738,64.8058,64.9441,269954.0
2024-07-29 15:15:00,65.74,65.74,65.53,65.69,326319.0,64.9342,64.9342,64.7268,64.8849,326319.0
2024-07-29 15:20:00,65.7,65.9,65.61,65.85,437340.0,64.8947,65.0923,64.8058,65.0429,437340.0
2024-07-29 15:25:00,65.84,65.87,65.69,65.79,265633.0,65.033,65.0627,64.8849,64.9836,265633.0
2024-07-29 15:30:00,65.79,65.9,65.72,65.89,572575.0,64.9836,65.0923,64.9145,65.0824,572575.0
2024-07-29 15:35:00,65.89,66.03,65.83,65.99,495742.0,65.0824,65.2207,65.0231,65.1812,495742.0
2024-07-29 15:40:00,65.98,66.04,65.92,66.0,330366.0,65.1713,65.2306,65.112,65.1911,330366.0
2024-07-29 15:45:00,65.99,66.05,65.73,65.81,476626.0,65.1812,65.2404,64.9244,65.0034,476626.0
2024-07-29 15:50:00,65.82,65.91,65.55,65.62,811040.0,65.0133,65.1022,64.7466,64.8157,811040.0
2024-07-29 15:55:00,65.61,65.7,65.35,65.46,896165.0,64.8058,64.8947,64.549,64.6577,896165.0
2024-07-30 09:30:00,66.28,66.39,65.95,66.18,1327497.0,65.4676,65.5763,65.1417,65.3689,1327497.0
2024-07-30 09:35:00,66.18,66.45,66.15,66.26,1087734.0,65.3689,65.6355,65.3392,65.4479,1087734.0
2024-07-30 09:40:00,66.25,66.6,65.95,65.98,1298529.0,65.438,65.7837,65.1417,65.1713,1298529.0
2024-07-30 09:45:00,66.0,66.06,65.69,65.92,1384334.0,65.1911,65.2503,64.8849,65.112,1384334.0
2024-07-30 09:50:00,65.92,65.92,65.6,65.68,798080.0,65.112,65.112,64.796,64.875,798080.0
2024-07-30 09:55:00,65.67,65.76,65.44,65.63,876739.0,64.8651,64.954,64.6379,64.8256,876739.0
2024-07-30 10:00:00,65.64,65.76,65.02,65.31,1867507.0,64.8355,64.954,64.2231,64.5095,1867507.0
2024-07-30 10:05:00,65.32,65.8,65.28,65.61,1169152.0,64.5194,64.9935,64.4799,64.8058,1169152.0
2024-07-30 10:10:00,65.61,65.64,65.3,65.56,615546.0,64.8058,64.8355,64.4996,64.7564,615546.0
2024-07-30 10:15:00,65.57,65.84,65.3,65.46,764709.0,64.7663,65.033,64.4996,64.6577,764709.0
2024-07-30 10:20:00,65.47,65.55,65.09,65.24,574463.0,64.6676,64.7466,64.2922,64.4404,574463.0
2024-07-30 10:25:00,65.27,65.32,64.96,65.03,696359.0,64.47,64.5194,64.1638,64.2329,696359.0
2024-07-30 10:30:00,65.04,65.15,64.8,64.86,614027.0,64.2428,64.3515,64.0058,64.065,614027.0
2024-07-30 10:35:00,64.87,64.92,64.43,64.72,983829.0,64.0749,64.1243,63.6403,63.9267,983829.0
2024-07-30 10:40:00,64.74,64.85,64.52,64.74,686303.0,63.9465,64.0552,63.7292,63.9465,686303.0
2024-07-30 10:45:00,64.75,64.98,64.63,64.67,761044.0,63.9564,64.1836,63.8378,63.8774,761044.0
2024-07-30 10:50:00,64.68,64.91,64.49,64.67,719193.0,63.8872,64.1144,63.6996,63.8774,719193.0
2024-07-30 10:55:00,64.68,64.8,64.34,64.44,692710.0,63.8872,64.0058,63.5514,63.6502,692710.0
2024-07-30 11:00:00,64.43,64.53,63.45,63.47,1723266.0,63.6403,63.7391,62.6723,62.6921,1723266.0
2024-07-30 11:05:00,63.48,63.52,63.1,63.35,1427876.0,62.7019,62.7415,62.3266,62.5735,1427876.0
2024-07-30 11:10:00,63.34,63.71,63.23,63.36,1111310.0,62.5637,62.9291,62.455,62.5834,1111310.0
2024-07-30 11:15:00,63.36,63.69,63.32,63.67,960566.0,62.5834,62.9094,62.5439,62.8896,960566.0
2024-07-30 11:20:00,63.66,63.74,63.45,63.64,688445.0,62.8797,62.9588,62.6723,62.86,688445.0
2024-07-30 11:25:00,63.64,63.76,63.56,63.58,568284.0,62.86,62.9785,62.781,62.8007,568284.0
2024-07-30 11:30:00,63.57,63.69,63.31,63.38,558324.0,62.7908,62.9094,62.534,62.6032,558324.0
2024-07-30 11:35:00,63.39,63.48,62.84,62.88,1170143.0,62.613,62.7019,62.0698,62.1093,1170143.0
2024-07-30 11:40:00,62.88,62.93,62.6,62.8,851407.0,62.1093,62.1587,61.8327,62.0303,851407.0
2024-07-30 11:45:00,62.78,62.92,62.61,62.73,616249.0,62.0105,62.1488,61.8426,61.9611,616249.0
2024-07-30 11:50:00,62.7,62.88,62.63,62.85,538857.0,61.9315,62.1093,61.8624,62.0797,538857.0
2024-07-30 11:55:00,62.84,62.9,62.61,62.62,539323.0,62.0698,62.1291,61.8426,61.8525,539323.0
2024-07-30 12:00:00,62.63,62.89,62.6,62.75,547743.0,61.8624,62.1192,61.8327,61.9809,547743.0
2024-07-30 12:05:00,62.75,63.08,62.67,63.03,563396.0,61.9809,62.3068,61.9019,62.2575,563396.0
2024-07-30 12:10:00,63.03,63.04,62.8,62.9,563475.0,62.2575,62.2673,62.0303,62.1291,563475.0
2024-07-30 12:15:00,62.89,62.98,62.72,62.91,565933.0,62.1192,62.2081,61.9513,62.1389,565933.0
2024-07-30 12:20:00,62.91,62.93,62.41,62.43,717104.0,62.1389,62.1587,61.6451,61.6648,717104.0
2024-07-30 12:25:00,62.44,62.73,62.41,62.69,598294.0,61.6747,61.9611,61.6451,61.9216,598294.0
2024-07-30 12:30:00,62.67,62.69,62.42,62.48,401985.0,61.9019,61.9216,61.6549,61.7142,401985.0
2024-07-30 12:35:00,62.48,62.81,62.35,62.74,687988.0,61.7142,62.0402,61.5858,61.971,687988.0
2024-07-30 12:40:00,62.74,62.83,62.57,62.62,465725.0,61.971,62.0599,61.8031,61.8525,465725.0
2024-07-30 12:45:00,62.62,62.67,62.28,62.3,489902.0,61.8525,61.9019,61.5167,61.5364,489902.0
2024-07-30 12:50:00,62.31,62.42,61.73,61.77,1344513.0,61.5463,61.6549,60.9734,61.0129,1344513.0
2024-07-30 12:55:00,61.79,61.85,61.42,61.47,1083591.0,61.0327,61.0919,60.6672,60.7166,1083591.0
2024-07-30 13:00:00,61.48,61.66,61.34,61.57,1214252.0,60.7265,60.9043,60.5882,60.8154,1214252.0
2024-07-30 13:05:00,61.56,61.91,61.47,61.91,1020019.0,60.8055,61.1512,60.7166,61.1512,1020019.0
2024-07-30 13:10:00,61.9,62.15,61.8,62.12,765932.0,61.1413,61.3882,61.0425,61.3586,765932.0
2024-07-30 13:15:00,62.12,62.24,61.99,62.2,806846.0,61.3586,61.4771,61.2302,61.4376,806846.0
2024-07-30 13:20:00,62.19,62.41,62.14,62.26,750888.0,61.4278,61.6451,61.3784,61.4969,750888.0
2024-07-30 13:25:00,62.24,62.42,62.06,62.42,491534.0,61.4771,61.6549,61.2993,61.6549,491534.0
2024-07-30 13:30:00,62.42,62.42,62.22,62.41,444212.0,61.6549,61.6549,61.4574,61.6451,444212.0
2024-07-30 13:35:00,62.4,62.76,62.3,62.69,748253.0,61.6352,61.9908,61.5364,61.9216,748253.0
2024-07-30 13:40:00,62.68,62.78,62.47,62.76,688732.0,61.9117,62.0105,61.7043,61.9908,688732.0
2024-07-30 13:45:00,62.76,62.84,62.6,62.83,600426.0,61.9908,62.0698,61.8327,62.0599,600426.0
2024-07-30 13:50:00,62.82,62.86,62.57,62.62,538155.0,62.05,62.0895,61.8031,61.8525,538155.0
2024-07-30 13:55:00,62.63,62.76,62.58,62.73,408390.0,61.8624,61.9908,61.813,61.9611,408390.0
2024-07-30 14:00:00,62.72,62.88,62.57,62.65,587469.0,61.9513,62.1093,61.8031,61.8821,587469.0
2024-07-30 14:05:00,62.66,62.87,62.63,62.83,434653.0,61.892,62.0994,61.8624,62.0599,434653.0
2024-07-30 14:10:00,62.83,63.02,62.8,62.92,575057.0,62.0599,62.2476,62.0303,62.1488,575057.0
2024-07-30 14:15:00,62.93,63.21,62.92,63.19,746717.0,62.1587,62.4353,62.1488,62.4155,746717.0
2024-07-30 14:20:00,63.18,63.36,63.02,63.26,746836.0,62.4056,62.5834,62.2476,62.4846,746836.0
2024-07-30 14:25:00,63.25,63.28,62.88,63.07,717734.0,62.4748,62.5044,62.1093,62.297,717734.0
2024-07-30 14:30:00,63.06,63.17,62.93,63.02,416127.0,62.2871,62.3957,62.1587,62.2476,416127.0
2024-07-30 14:35:00,63.02,63.28,62.99,63.22,554810.0,62.2476,62.5044,62.2179,62.4451,554810.0
2024-07-30 14:40:00,63.21,63.25,63.07,63.17,385423.0,62.4353,62.4748,62.297,62.3957,385423.0
2024-07-30 14:45:00,63.16,63.2,62.72,62.83,622029.0,62.3859,62.4254,61.9513,62.0599,622029.0
2024-07-30 14:50:00,62.83,63.04,62.78,62.91,449934.0,62.0599,62.2673,62.0105,62.1389,449934.0
2024-07-30 14:55:00,62.92,62.95,62.68,62.87,429469.0,62.1488,62.1784,61.9117,62.0994,429469.0
2024-07-30 15:00:00,62.86,62.86,62.54,62.66,510511.0,62.0895,62.0895,61.7735,61.892,510511.0
2024-07-30 15:05:00,62.67,62.85,62.59,62.6,311951.0,61.9019,62.0797,61.8229,61.8327,311951.0
2024-07-30 15:10:00,62.6,62.74,62.42,62.45,496934.0,61.8327,61.971,61.6549,61.6846,496934.0
2024-07-30 15:15:00,62.44,62.78,62.44,62.73,587188.0,61.6747,62.0105,61.6747,61.9611,587188.0
2024-07-30 15:20:00,62.73,62.85,62.65,62.78,508602.0,61.9611,62.0797,61.8821,62.0105,508602.0
2024-07-30 15:25:00,62.77,62.83,62.6,62.69,327642.0,62.0006,62.0599,61.8327,61.9216,327642.0
2024-07-30 15:30:00,62.69,62.71,62.48,62.61,495052.0,61.9216,61.9414,61.7142,61.8426,495052.0
2024-07-30 15:35:00,62.6,62.74,62.42,62.51,382231.0,61.8327,61.971,61.6549,61.7438,382231.0
2024-07-30 15:40:00,62.51,62.78,62.35,62.76,674197.0,61.7438,62.0105,61.5858,61.9908,674197.0
2024-07-30 15:45:00,62.78,63.49,62.6,63.34,1536117.0,62.0105,62.7118,61.8327,62.5637,1536117.0
2024-07-30 15:50:00,63.33,63.42,62.97,63.1,1776947.0,62.5538,62.6427,62.1982,62.3266,1776947.0
2024-07-30 15:55:00,63.1,63.37,62.6,62.71,1706817.0,62.3266,62.5933,61.8327,61.9414,1706817.0
2024-07-31 09:30:00,66.98,67.18,66.38,66.38,2492759.0,66.159,66.3566,65.5664,65.5664,2492759.0
2024-07-31 09:35:00,66.38,66.94,66.38,66.89,1503678.0,65.5664,66.1195,65.5664,66.0701,1503678.0
2024-07-31 09:40:00,66.88,67.4,66.48,66.56,1941205.0,66.0603,66.5739,65.6652,65.7442,1941205.0
2024-07-31 09:45:00,66.57,67.07,66.56,66.91,1424712.0,65.7541,66.2479,65.7442,66.0899,1424712.0
2024-07-31 09:50:00,66.91,67.12,66.78,67.1,1236037.0,66.0899,66.2973,65.9615,66.2776,1236037.0
2024-07-31 09:55:00,67.09,67.34,67.03,67.19,1191317.0,66.2677,66.5146,66.2084,66.3665,1191317.0
2024-07-31 10:00:00,67.2,67.56,67.0,67.35,1406985.0,66.3763,66.7319,66.1788,66.5245,1406985.0
2024-07-31 10:05:00,67.34,67.73,67.33,67.72,1056867.0,66.5146,66.8999,66.5048,66.89,1056867.0
2024-07-31 10:10:00,67.73,67.8,67.42,67.52,926473.0,66.8999,66.969,66.5937,66.6924,926473.0
2024-07-31 10:15:00,67.54,67.97,67.43,67.97,949541.0,66.7122,67.1369,66.6035,67.1369,949541.0
2024-07-31 10:20:00,67.97,67.99,67.63,67.79,723310.0,67.1369,67.1567,66.8011,66.9591,723310.0
2024-07-31 10:25:00,67.79,67.83,67.53,67.68,737123.0,66.9591,66.9986,66.7023,66.8505,737123.0
2024-07-31 10:30:00,67.69,68.09,67.69,68.01,1156313.0,66.8603,67.2554,66.8603,67.1764,1156313.0
2024-07-31 10:35:00,68.02,68.21,67.98,68.16,738765.0,67.1863,67.374,67.1468,67.3246,738765.0
2024-07-31 10:40:00,68.16,68.18,67.73,67.76,893764.0,67.3246,67.3443,66.8999,66.9295,893764.0
2024-07-31 10:45:00,67.79,67.97,67.65,67.74,812828.0,66.9591,67.1369,66.8208,66.9097,812828.0
2024-07-31 10:50:00,67.74,67.75,67.38,67.45,810899.0,66.9097,66.9196,66.5541,66.6233,810899.0
2024-07-31 10:55:00,67.44,67.83,67.44,67.79,735192.0,66.6134,66.9986,66.6134,66.9591,735192.0
2024-07-31 11:00:00,67.79,67.91,67.69,67.84,875485.0,66.9591,67.0776,66.8603,67.0085,875485.0
2024-07-31 11:05:00,67.84,67.99,67.78,67.92,386878.0,67.0085,67.1567,66.9492,67.0875,386878.0
2024-07-31 11:10:00,67.93,68.06,67.83,68.05,486543.0,67.0974,67.2258,66.9986,67.2159,486543.0
2024-07-31 11:15:00,68.06,68.15,67.97,68.13,462324.0,67.2258,67.3147,67.1369,67.295,462324.0
2024-07-31 11:20:00,68.13,68.14,67.83,67.95,349174.0,67.295,67.3048,66.9986,67.1172,349174.0
2024-07-31 11:25:00,67.96,68.2,67.96,68.18,457191.0,67.127,67.3641,67.127,67.3443,457191.0
2024-07-31 11:30:00,68.17,68.43,68.11,68.32,807822.0,67.3345,67.5913,67.2752,67.4826,807822.0
2024-07-31 11:35:00,68.32,68.35,68.02,68.09,660911.0,67.4826,67.5123,67.1863,67.2554,660911.0
2024-07-31 11:40:00,68.09,68.24,67.94,68.09,552172.0,67.2554,67.4036,67.1073,67.2554,552172.0
2024-07-31 11:45:00,68.1,68.18,67.99,68.13,371227.0,67.2653,67.3443,67.1567,67.295,371227.0
2024-07-31 11:50:00,68.13,68.14,67.88,67.94,475575.0,67.295,67.3048,67.048,67.1073,475575.0
2024-07-31 11:55:00,67.95,68.02,67.76,67.97,428034.0,67.1172,67.1863,66.9295,67.1369,428034.0
2024-07-31 12:00:00,67.98,68.12,67.88,67.9,375959.0,67.1468,67.2851,67.048,67.0678,375959.0
2024-07-31 12:05:00,67.9,67.99,67.79,67.91,498281.0,67.0678,67.1567,66.9591,67.0776,498281.0
2024-07-31 12:10:00,67.91,68.11,67.87,68.11,402691.0,67.0776,67.2752,67.0381,67.2752,402691.0
2024-07-31 12:15:00,68.1,68.18,68.0,68.04,346430.0,67.2653,67.3443,67.1665,67.2061,346430.0
2024-07-31 12:20:00,68.05,68.08,67.89,67.89,270956.0,67.2159,67.2456,67.0579,67.0579,270956.0
2024-07-31 12:25:00,67.89,67.91,67.65,67.77,484979.0,67.0579,67.0776,66.8208,66.9394,484979.0
2024-07-31 12:30:00,67.76,67.89,67.63,67.83,323493.0,66.9295,67.0579,66.8011,66.9986,323493.0
2024-07-31 12:35:00,67.82,67.82,67.57,67.64,330565.0,66.9887,66.9887,66.7418,66.811,330565.0
2024-07-31 12:40:00,67.65,67.75,67.56,67.72,346145.0,66.8208,66.9196,66.7319,66.89,346145.0
2024-07-31 12:45:00,67.71,67.82,67.68,67.76,301842.0,66.8801,66.9887,66.8505,66.9295,301842.0
2024-07-31 12:50:00,67.76,67.84,67.6,67.63,334609.0,66.9295,67.0085,66.7714,66.8011,334609.0
2024-07-31 12:55:00,67.63,67.74,67.52,67.57,333080.0,66.8011,66.9097,66.6924,66.7418,333080.0
2024-07-31 13:00:00,67.57,67.8,67.5,67.78,371623.0,66.7418,66.969,66.6727,66.9492,371623.0
2024-07-31 13:05:00,67.77,67.97,67.74,67.84,361847.0,66.9394,67.1369,66.9097,67.0085,361847.0
2024-07-31 13:10:00,67.83,68.0,67.79,67.99,279743.0,66.9986,67.1665,66.9591,67.1567,279743.0
2024-07-31 13:15:00,67.99,68.08,67.91,68.01,316262.0,67.1567,67.2456,67.0776,67.1764,316262.0
2024-07-31 13:20:00,68.03,68.04,67.75,67.76,569993.0,67.1962,67.2061,66.9196,66.9295,569993.0
2024-07-31 13:25:00,67.75,67.79,67.49,67.69,498036.0,66.9196,66.9591,66.6628,66.8603,498036.0
2024-07-31 13:30:00,67.68,67.68,67.03,67.08,837981.0,66.8505,66.8505,66.2084,66.2578,837981.0
2024-07-31 13:35:00,67.08,67.26,67.06,67.2,442006.0,66.2578,66.4356,66.2381,66.3763,442006.0
2024-07-31 13:40:00,67.18,67.34,66.76,67.21,994724.0,66.3566,66.5146,65.9417,66.3862,994724.0
2024-07-31 13:45:00,67.21,67.49,67.13,67.47,361302.0,66.3862,66.6628,66.3072,66.643,361302.0
2024-07-31 13:50:00,67.47,67.76,67.46,67.69,830566.0,66.643,66.9295,66.6332,66.8603,830566.0
2024-07-31 13:55:00,67.69,67.7,67.43,67.56,462401.0,66.8603,66.8702,66.6035,66.7319,462401.0
2024-07-31 14:00:00,67.58,67.79,67.25,67.58,1297167.0,66.7517,66.9591,66.4257,66.7517,1297167.0
2024-07-31 14:05:00,67.58,67.97,67.56,67.7,961565.0,66.7517,67.1369,66.7319,66.8702,961565.0
2024-07-31 14:10:00,67.68,67.86,67.64,67.78,527036.0,66.8505,67.0283,66.811,66.9492,527036.0
2024-07-31 14:15:00,67.78,68.03,67.75,67.99,542961.0,66.9492,67.1962,66.9196,67.1567,542961.0
2024-07-31 14:20:00,68.0,68.08,67.85,68.05,465895.0,67.1665,67.2456,67.0184,67.2159,465895.0
2024-07-31 14:25:00,68.05,68.11,67.96,68.01,520261.0,67.2159,67.2752,67.127,67.1764,520261.0
2024-07-31 14:30:00,68.01,68.55,68.01,68.32,1124402.0,67.1764,67.7098,67.1764,67.4826,1124402.0
2024-07-31 14:35:00,68.32,68.37,67.73,68.14,1423451.0,67.4826,67.532,66.8999,67.3048,1423451.0
2024-07-31 14:40:00,68.13,68.67,68.13,68.65,1264769.0,67.295,67.8283,67.295,67.8086,1264769.0
2024-07-31 14:45:00,68.65,68.93,68.48,68.9,1128325.0,67.8086,68.0851,67.6407,68.0555,1128325.0
2024-07-31 14:50:00,68.91,68.98,68.7,68.79,1073988.0,68.0654,68.1345,67.858,67.9469,1073988.0
2024-07-31 14:55:00,68.79,68.91,68.59,68.83,809664.0,67.9469,68.0654,67.7493,67.9864,809664.0
2024-07-31 15:00:00,68.83,69.0,68.47,68.5,1106509.0,67.9864,68.1543,67.6308,67.6604,1106509.0
2024-07-31 15:05:00,68.49,68.89,68.48,68.64,962082.0,67.6505,68.0456,67.6407,67.7987,962082.0
2024-07-31 15:10:00,68.64,68.85,68.52,68.63,760244.0,67.7987,68.0061,67.6802,67.7888,760244.0
2024-07-31 15:15:00,68.63,68.97,68.0,68.07,1268233.0,67.7888,68.1247,67.1665,67.2357,1268233.0
2024-07-31 15:20:00,68.08,68.54,67.93,67.93,1152483.0,67.2456,67.6999,67.0974,67.0974,1152483.0
2024-07-31 15:25:00,67.93,68.17,67.46,67.66,1614939.0,67.0974,67.3345,66.6332,66.8307,1614939.0
2024-07-31 15:30:00,67.7,68.17,67.51,68.0,1832672.0,66.8702,67.3345,66.6825,67.1665,1832672.0
2024-07-31 15:35:00,68.01,68.43,67.99,68.26,1371910.0,67.1764,67.5913,67.1567,67.4234,1371910.0
2024-07-31 15:40:00,68.25,68.83,68.22,68.72,1238855.0,67.4135,67.9864,67.3838,67.8777,1238855.0
2024-07-31 15:45:00,68.71,68.85,68.25,68.44,1263797.0,67.8678,68.0061,67.4135,67.6012,1263797.0
2024-07-31 15:50:00,68.42,68.68,67.81,68.39,2211683.0,67.5814,67.8382,66.9789,67.5518,2211683.0
2024-07-31 15:55:00,68.38,68.59,68.07,68.32,2805287.0,67.5419,67.7493,67.2357,67.4826,2805287.0
2024-08-01 09:30:00,68.58,68.98,68.46,68.94,2319548.0,67.7394,68.1345,67.6209,68.095,2319548.0
2024-08-01 09:35:00,68.94,69.04,68.37,68.98,1740376.0,68.095,68.1938,67.532,68.1345,1740376.0
2024-08-01 09:40:00,68.96,69.75,68.9,69.7,1852810.0,68.1148,68.8951,68.0555,68.8457,1852810.0
2024-08-01 09:45:00,69.7,70.05,69.64,69.88,1483327.0,68.8457,69.1914,68.7864,69.0235,1483327.0
2024-08-01 09:50:00,69.89,69.93,69.36,69.68,1665714.0,69.0334,69.0729,68.5099,68.826,1665714.0
2024-08-01 09:55:00,69.68,70.22,69.62,69.85,1435358.0,68.826,69.3593,68.7667,68.9939,1435358.0
2024-08-01 10:00:00,69.84,70.07,69.4,69.44,1691747.0,68.984,69.2112,68.5494,68.5889,1691747.0
2024-08-01 10:05:00,69.43,69.56,68.81,69.02,1893935.0,68.579,68.7074,67.9666,68.174,1893935.0
2024-08-01 10:10:00,69.03,69.51,68.93,69.14,1233362.0,68.1839,68.658,68.0851,68.2926,1233362.0
2024-08-01 10:15:00,69.14,69.21,68.62,68.75,1276283.0,68.2926,68.3617,67.7789,67.9074,1276283.0
2024-08-01 10:20:00,68.76,68.84,67.92,68.36,2043725.0,67.9172,67.9962,67.0875,67.5221,2043725.0
2024-08-01 10:25:00,68.38,68.47,67.73,67.75,1216549.0,67.5419,67.6308,66.8999,66.9196,1216549.0
2024-08-01 10:30:00,67.76,68.01,67.48,67.93,1689416.0,66.9295,67.1764,66.6529,67.0974,1689416.0
2024-08-01 10:35:00,67.93,67.94,67.33,67.65,1252495.0,67.0974,67.1073,66.5048,66.8208,1252495.0
2024-08-01 10:40:00,67.66,67.76,67.16,67.27,1205408.0,66.8307,66.9295,66.3368,66.4455,1205408.0
2024-08-01 10:45:00,67.27,67.28,66.52,66.62,1652450.0,66.4455,66.4554,65.7047,65.8035,1652450.0
2024-08-01 10:50:00,66.6,67.15,66.59,66.92,1133560.0,65.7837,66.327,65.7738,66.0998,1133560.0
2024-08-01 10:55:00,66.93,67.13,66.6,66.66,980237.0,66.1097,66.3072,65.7837,65.843,980237.0
2024-08-01 11:00:00,66.66,66.8,65.94,65.97,1729257.0,65.843,65.9813,65.1318,65.1614,1729257.0
2024-08-01 11:05:00,65.96,66.21,65.7,65.79,1181388.0,65.1515,65.3985,64.8947,64.9836,1181388.0
2024-08-01 11:10:00,65.81,66.17,65.74,65.96,1210750.0,65.0034,65.359,64.9342,65.1515,1210750.0
2024-08-01 11:15:00,65.96,66.36,65.92,66.12,963834.0,65.1515,65.5466,65.112,65.3096,963834.0
2024-08-01 11:20:00,66.12,66.31,65.77,66.01,1034161.0,65.3096,65.4973,64.9639,65.2009,1034161.0
2024-08-01 11:25:00,66.02,66.27,65.77,65.87,873362.0,65.2108,65.4577,64.9639,65.0627,873362.0
2024-08-01 11:30:00,65.84,66.04,65.55,65.63,1361271.0,65.033,65.2306,64.7466,64.8256,1361271.0
2024-08-01 11:35:00,65.64,65.69,65.36,65.38,1177344.0,64.8355,64.8849,64.5589,64.5787,1177344.0
2024-08-01 11:40:00,65.39,65.39,64.72,64.77,1576693.0,64.5885,64.5885,63.9267,63.9761,1576693.0
2024-08-01 11:45:00,64.76,64.95,64.61,64.9,1096950.0,63.9663,64.1539,63.8181,64.1045,1096950.0
2024-08-01 11:50:00,64.9,65.27,64.82,64.98,1194531.0,64.1045,64.47,64.0255,64.1836,1194531.0
2024-08-01 11:55:00,64.98,65.24,64.73,64.78,900870.0,64.1836,64.4404,63.9366,63.986,900870.0
2024-08-01 12:00:00,64.8,65.24,64.69,65.13,794493.0,64.0058,64.4404,63.8971,64.3317,794493.0
2024-08-01 12:05:00,65.14,65.57,64.98,65.29,1157107.0,64.3416,64.7663,64.1836,64.4898,1157107.0
2024-08-01 12:10:00,65.28,65.41,65.12,65.4,711275.0,64.4799,64.6083,64.3218,64.5984,711275.0
2024-08-01 12:15:00,65.39,65.57,64.97,65.03,877007.0,64.5885,64.7663,64.1737,64.2329,877007.0
2024-08-01 12:20:00,65.05,65.13,64.41,64.42,1169637.0,64.2527,64.3317,63.6205,63.6304,1169637.0
2024-08-01 12:25:00,64.42,64.76,64.33,64.69,824789.0,63.6304,63.9663,63.5415,63.8971,824789.0
2024-08-01 12:30:00,64.69,64.71,64.36,64.37,706328.0,63.8971,63.9169,63.5712,63.581,706328.0
2024-08-01 12:35:00,64.38,64.66,64.11,64.11,1234759.0,63.5909,63.8675,63.3242,63.3242,1234759.0
2024-08-01 12:40:00,64.11,64.26,63.87,64.21,1116820.0,63.3242,63.4724,63.0872,63.423,1116820.0
2024-08-01 12:45:00,64.2,64.41,64.11,64.32,642714.0,63.4131,63.6205,63.3242,63.5316,642714.0
2024-08-01 12:50:00,64.32,64.32,63.88,64.26,801256.0,63.5316,63.5316,63.097,63.4724,801256.0
2024-08-01 12:55:00,64.25,64.33,63.98,64.05,630875.0,63.4625,63.5415,63.1958,63.265,630875.0
2024-08-01 13:00:00,64.05,64.21,63.83,64.03,516565.0,63.265,63.423,63.0477,63.2452,516565.0
2024-08-01 13:05:00,64.03,64.06,63.48,63.61,881840.0,63.2452,63.2748,62.7019,62.8304,881840.0
2024-08-01 13:10:00,63.61,63.66,63.38,63.43,627764.0,62.8304,62.8797,62.6032,62.6526,627764.0
2024-08-01 13:15:00,63.42,63.53,63.2,63.22,888221.0,62.6427,62.7513,62.4254,62.4451,888221.0
2024-08-01 13:20:00,63.22,63.31,63.02,63.08,961848.0,62.4451,62.534,62.2476,62.3068,961848.0
2024-08-01 13:25:00,63.09,63.41,62.95,63.24,918670.0,62.3167,62.6328,62.1784,62.4649,918670.0
2024-08-01 13:30:00,63.24,63.28,62.98,63.04,641355.0,62.4649,62.5044,62.2081,62.2673,641355.0
2024-08-01 13:35:00,63.04,63.16,62.45,62.45,1080919.0,62.2673,62.3859,61.6846,61.6846,1080919.0
2024-08-01 13:40:00,62.45,62.56,62.21,62.36,1141661.0,61.6846,61.7932,61.4475,61.5957,1141661.0
2024-08-01 13:45:00,62.35,62.57,62.24,62.32,869869.0,61.5858,61.8031,61.4771,61.5562,869869.0
2024-08-01 13:50:00,62.33,62.88,62.17,62.85,1318518.0,61.566,62.1093,61.408,62.0797,1318518.0
2024-08-01 13:55:00,62.84,63.32,62.57,63.29,1194701.0,62.0698,62.5439,61.8031,62.5143,1194701.0
2024-08-01 14:00:00,63.29,63.44,62.94,62.97,1316603.0,62.5143,62.6624,62.1686,62.1982,1316603.0
2024-08-01 14:05:00,62.96,63.11,62.74,62.77,756132.0,62.1883,62.3365,61.971,62.0006,756132.0
2024-08-01 14:10:00,62.77,62.98,62.53,62.59,919368.0,62.0006,62.2081,61.7636,61.8229,919368.0
2024-08-01 14:15:00,62.59,62.64,62.18,62.25,768628.0,61.8229,61.8722,61.4179,61.487,768628.0
2024-08-01 14:20:00,62.26,62.65,62.25,62.31,859516.0,61.4969,61.8821,61.487,61.5463,859516.0
2024-08-01 14:25:00,62.31,62.33,61.99,62.22,1244721.0,61.5463,61.566,61.2302,61.4574,1244721.0
2024-08-01 14:30:00,62.2,62.29,61.86,61.99,998515.0,61.4376,61.5265,61.1018,61.2302,998515.0
2024-08-01 14:35:00,61.98,62.24,61.93,62.19,642252.0,61.2203,61.4771,61.1709,61.4278,642252.0
2024-08-01 14:40:00,62.19,62.44,61.92,61.94,994973.0,61.4278,61.6747,61.1611,61.1808,994973.0
2024-08-01 14:45:00,61.94,62.09,61.7,61.73,870500.0,61.1808,61.329,60.9438,60.9734,870500.0
2024-08-01 14:50:00,61.72,62.12,61.72,61.77,741764.0,60.9635,61.3586,60.9635,61.0129,741764.0
2024-08-01 14:55:00,61.77,62.18,61.74,61.93,734845.0,61.0129,61.4179,60.9833,61.1709,734845.0
2024-08-01 15:00:00,61.92,62.29,61.85,62.2,1198701.0,61.1611,61.5265,61.0919,61.4376,1198701.0
2024-08-01 15:05:00,62.18,62.27,61.92,62.18,824850.0,61.4179,61.5068,61.1611,61.4179,824850.0
2024-08-01 15:10:00,62.19,62.67,62.1,62.39,1065685.0,61.4278,61.9019,61.3389,61.6253,1065685.0
2024-08-01 15:15:00,62.38,62.62,62.17,62.57,819445.0,61.6154,61.8525,61.408,61.8031,819445.0
2024-08-01 15:20:00,62.57,62.74,62.28,62.66,907316.0,61.8031,61.971,61.5167,61.892,907316.0
2024-08-01 15:25:00,62.67,62.85,62.51,62.83,1112321.0,61.9019,62.0797,61.7438,62.0599,1112321.0
2024-08-01 15:30:00,62.83,63.18,62.68,62.74,1328210.0,62.0599,62.4056,61.9117,61.971,1328210.0
2024-08-01 15:35:00,62.76,63.23,62.71,63.19,981958.0,61.9908,62.455,61.9414,62.4155,981958.0
2024-08-01 15:40:00,63.19,63.2,62.56,62.72,809247.0,62.4155,62.4254,61.7932,61.9513,809247.0
2024-08-01 15:45:00,62.72,63.5,62.71,63.34,1419629.0,61.9513,62.7217,61.9414,62.5637,1419629.0
2024-08-01 15:50:00,63.34,63.73,62.77,62.98,2411870.0,62.5637,62.9489,62.0006,62.2081,2411870.0
2024-08-01 15:55:00,62.98,63.43,62.89,63.33,2274524.0,62.2081,62.6526,62.1192,62.5538,2274524.0
2024-08-02 09:30:00,59.65,59.66,58.54,58.55,3942352.0,58.9189,58.9288,57.8225,57.8324,3942352.0
2024-08-02 09:35:00,58.56,60.3,58.56,60.3,2707160.0,57.8422,59.5609,57.8422,59.5609,2707160.0
2024-08-02 09:40:00,60.29,60.72,59.79,59.89,2847624.0,59.551,59.9758,59.0572,59.1559,2847624.0
2024-08-02 09:45:00,59.88,60.26,59.14,59.52,2390102.0,59.1461,59.5214,58.4151,58.7905,2390102.0
2024-08-02 09:50:00,59.52,59.83,58.88,59.14,1863862.0,58.7905,59.0967,58.1583,58.4151,1863862.0
2024-08-02 09:55:00,59.15,59.47,58.64,58.87,1930023.0,58.425,58.7411,57.9213,58.1484,1930023.0
2024-08-02 10:00:00,58.87,59.3,58.54,58.56,1746690.0,58.1484,58.5732,57.8225,57.8422,1746690.0
2024-08-02 10:05:00,58.58,58.59,57.58,57.87,3004226.0,57.862,57.8719,56.8743,57.1607,3004226.0
2024-08-02 10:10:00,57.86,57.86,57.0,57.07,2121896.0,57.1508,57.1508,56.3014,56.3705,2121896.0
2024-08-02 10:15:00,57.09,57.86,57.09,57.41,1610009.0,56.3903,57.1508,56.3903,56.7063,1610009.0
2024-08-02 10:20:00,57.43,57.78,57.3,57.61,1282619.0,56.7261,57.0718,56.5977,56.9039,1282619.0
2024-08-02 10:25:00,57.62,58.25,57.58,58.0,1653814.0,56.9138,57.536,56.8743,57.2891,1653814.0
2024-08-02 10:30:00,58.0,58.41,57.7,57.84,1430666.0,57.2891,57.6941,56.9928,57.1311,1430666.0
2024-08-02 10:35:00,57.83,57.86,57.22,57.23,1049693.0,57.1212,57.1508,56.5187,56.5285,1049693.0
2024-08-02 10:40:00,57.23,57.89,57.21,57.65,1102510.0,56.5285,57.1805,56.5088,56.9434,1102510.0
2024-08-02 10:45:00,57.66,58.58,57.61,58.53,1676532.0,56.9533,57.862,56.9039,57.8126,1676532.0
2024-08-02 10:50:00,58.52,58.64,57.72,57.74,1568525.0,57.8027,57.9213,57.0125,57.0323,1568525.0
2024-08-02 10:55:00,57.75,57.96,57.33,57.39,1117449.0,57.0422,57.2496,56.6273,56.6866,1117449.0
2024-08-02 11:00:00,57.38,57.64,57.18,57.44,1301505.0,56.6767,56.9335,56.4792,56.736,1301505.0
2024-08-02 11:05:00,57.44,57.62,57.27,57.55,927304.0,56.736,56.9138,56.5681,56.8446,927304.0
2024-08-02 11:10:00,57.56,58.18,57.45,57.74,1328375.0,56.8545,57.4669,56.7459,57.0323,1328375.0
2024-08-02 11:15:00,57.73,58.0,57.58,57.68,827713.0,57.0224,57.2891,56.8743,56.973,827713.0
2024-08-02 11:20:00,57.69,58.19,57.42,58.14,1092691.0,56.9829,57.4768,56.7162,57.4274,1092691.0
2024-08-02 11:25:00,58.14,58.23,57.73,57.92,972253.0,57.4274,57.5163,57.0224,57.2101,972253.0
2024-08-02 11:30:00,57.92,58.36,57.76,58.31,995028.0,57.2101,57.6447,57.0521,57.5953,995028.0
2024-08-02 11:35:00,58.3,58.94,58.12,58.66,1643353.0,57.5854,58.2176,57.4076,57.941,1643353.0
2024-08-02 11:40:00,58.67,59.3,58.62,59.26,1452758.0,57.9509,58.5732,57.9015,58.5337,1452758.0
2024-08-02 11:45:00,59.25,59.39,58.68,58.85,1340515.0,58.5238,58.6621,57.9608,58.1287,1340515.0
2024-08-02 11:50:00,58.84,59.11,58.62,58.69,1079784.0,58.1188,58.3855,57.9015,57.9707,1079784.0
2024-08-02 11:55:00,58.7,59.42,58.68,59.08,1087189.0,57.9805,58.6917,57.9608,58.3559,1087189.0
2024-08-02 12:00:00,59.07,59.23,58.69,59.13,999746.0,58.346,58.504,57.9707,58.4053,999746.0
2024-08-02 12:05:00,59.12,59.39,58.72,58.79,977336.0,58.3954,58.6621,58.0003,58.0694,977336.0
2024-08-02 12:10:00,58.79,58.85,58.34,58.46,1249227.0,58.0694,58.1287,57.6249,57.7435,1249227.0
2024-08-02 12:15:00,58.48,58.9,58.38,58.87,754940.0,57.7632,58.1781,57.6645,58.1484,754940.0
2024-08-02 12:20:00,58.87,59.3,58.87,59.0,1028541.0,58.1484,58.5732,58.1484,58.2769,1028541.0
2024-08-02 12:25:00,58.98,59.35,58.89,59.02,821070.0,58.2571,58.6226,58.1682,58.2966,821070.0
2024-08-02 12:30:00,59.02,59.19,58.67,58.98,705363.0,58.2966,58.4645,57.9509,58.2571,705363.0
2024-08-02 12:35:00,59.01,59.09,58.69,58.89,486705.0,58.2867,58.3658,57.9707,58.1682,486705.0
2024-08-02 12:40:00,58.89,59.44,58.86,59.04,1077204.0,58.1682,58.7115,58.1386,58.3164,1077204.0
2024-08-02 12:45:00,59.03,59.18,58.6,58.62,886425.0,58.3065,58.4546,57.8818,57.9015,886425.0
2024-08-02 12:50:00,58.63,58.63,58.15,58.2,839943.0,57.9114,57.9114,57.4373,57.4867,839943.0
2024-08-02 12:55:00,58.21,58.46,58.0,58.21,927090.0,57.4965,57.7435,57.2891,57.4965,927090.0
2024-08-02 13:00:00,58.21,58.42,57.95,58.21,654875.0,57.4965,57.704,57.2397,57.4965,654875.0
2024-08-02 13:05:00,58.21,58.51,58.15,58.42,654559.0,57.4965,57.7929,57.4373,57.704,654559.0
2024-08-02 13:10:00,58.41,58.71,58.1,58.63,634963.0,57.6941,57.9904,57.3879,57.9114,634963.0
2024-08-02 13:15:00,58.64,58.71,58.31,58.48,639919.0,57.9213,57.9904,57.5953,57.7632,639919.0
2024-08-02 13:20:00,58.48,58.54,58.1,58.13,418152.0,57.7632,57.8225,57.3879,57.4175,418152.0
2024-08-02 13:25:00,58.13,58.33,57.92,57.97,745541.0,57.4175,57.6151,57.2101,57.2595,745541.0
2024-08-02 13:30:00,57.95,58.1,57.74,57.94,694310.0,57.2397,57.3879,57.0323,57.2298,694310.0
2024-08-02 13:35:00,57.95,57.97,57.79,57.87,331533.0,57.2397,57.2595,57.0817,57.1607,331533.0
2024-08-02 13:40:00,57.87,57.95,57.59,57.88,498455.0,57.1607,57.2397,56.8841,57.1706,498455.0
2024-08-02 13:45:00,57.88,58.06,57.66,57.67,443024.0,57.1706,57.3484,56.9533,56.9632,443024.0
2024-08-02 13:50:00,57.67,57.95,57.65,57.72,326887.0,56.9632,57.2397,56.9434,57.0125,326887.0
2024-08-02 13:55:00,57.72,58.11,57.71,58.05,455059.0,57.0125,57.3978,57.0027,57.3385,455059.0
2024-08-02 14:00:00,58.03,58.06,57.77,57.95,459721.0,57.3187,57.3484,57.0619,57.2397,459721.0
2024-08-02 14:05:00,57.95,58.21,57.89,57.92,486120.0,57.2397,57.4965,57.1805,57.2101,486120.0
2024-08-02 14:10:00,57.91,58.08,57.83,57.86,315441.0,57.2002,57.3681,57.1212,57.1508,315441.0
2024-08-02 14:15:00,57.86,57.92,57.65,57.78,503251.0,57.1508,57.2101,56.9434,57.0718,503251.0
2024-08-02 14:20:00,57.78,58.26,57.72,58.24,695735.0,57.0718,57.5459,57.0125,57.5262,695735.0
2024-08-02 14:25:00,58.25,58.67,58.2,58.67,779317.0,57.536,57.9509,57.4867,57.9509,779317.0
2024-08-02 14:30:00,58.65,59.01,58.49,58.66,983166.0,57.9311,58.2867,57.7731,57.941,983166.0
2024-08-02 14:35:00,58.65,58.67,58.32,58.41,917290.0,57.9311,57.9509,57.6052,57.6941,917290.0
2024-08-02 14:40:00,58.42,58.56,58.3,58.32,408200.0,57.704,57.8422,57.5854,57.6052,408200.0
2024-08-02 14:45:00,58.31,58.72,58.16,58.38,666179.0,57.5953,58.0003,57.4471,57.6645,666179.0
2024-08-02 14:50:00,58.4,58.51,58.28,58.51,356570.0,57.6842,57.7929,57.5657,57.7929,356570.0
2024-08-02 14:55:00,58.47,58.67,58.11,58.14,782082.0,57.7534,57.9509,57.3978,57.4274,782082.0
2024-08-02 15:00:00,58.16,58.57,58.16,58.33,480729.0,57.4471,57.8521,57.4471,57.6151,480729.0
2024-08-02 15:05:00,58.36,58.43,58.01,58.31,540242.0,57.6447,57.7138,57.299,57.5953,540242.0
2024-08-02 15:10:00,58.3,58.57,58.1,58.54,458488.0,57.5854,57.8521,57.3879,57.8225,458488.0
2024-08-02 15:15:00,58.52,58.63,58.34,58.49,409668.0,57.8027,57.9114,57.6249,57.7731,409668.0
2024-08-02 15:20:00,58.49,58.55,58.22,58.43,400505.0,57.7731,57.8324,57.5064,57.7138,400505.0
2024-08-02 15:25:00,58.43,58.76,58.27,58.65,627469.0,57.7138,58.0398,57.5558,57.9311,627469.0
2024-08-02 15:30:00,58.65,58.87,58.5,58.63,775774.0,57.9311,58.1484,57.783,57.9114,775774.0
2024-08-02 15:35:00,58.63,58.64,58.02,58.02,872197.0,57.9114,57.9213,57.3089,57.3089,872197.0
2024-08-02 15:40:00,58.03,58.38,57.88,58.36,961791.0,57.3187,57.6645,57.1706,57.6447,961791.0
2024-08-02 15:45:00,58.35,58.6,58.18,58.2,829179.0,57.6348,57.8818,57.4669,57.4867,829179.0
2024-08-02 15:50:00,58.21,58.42,57.75,58.39,1652235.0,57.4965,57.704,57.0422,57.6743,1652235.0
2024-08-02 15:55:00,58.4,58.92,58.4,58.74,2293887.0,57.6842,58.1978,57.6842,58.02,2293887.0
2024-08-05 09:30:00,49.33,50.68,48.8,50.4,6536844.0,48.7254,50.0588,48.2019,49.7823,6536844.0
2024-08-05 09:35:00,50.4,52.23,50.1,52.12,4579017.0,49.7823,51.5898,49.4859,51.4812,4579017.0
2024-08-05 09:40:00,52.1,52.11,50.6,51.35,3714561.0,51.4614,51.4713,49.9798,50.7206,3714561.0
2024-08-05 09:45:00,51.33,52.88,51.23,52.73,4062097.0,50.7009,52.2319,50.6021,52.0837,4062097.0
2024-08-05 09:50:00,52.73,53.0,52.13,52.35,2847875.0,52.0837,52.3504,51.4911,51.7084,2847875.0
2024-08-05 09:55:00,52.35,52.69,52.16,52.37,1713763.0,51.7084,52.0442,51.5207,51.7281,1713763.0
2024-08-05 10:00:00,52.37,54.54,52.37,53.86,3820572.0,51.7281,53.8715,51.7281,53.1999,3820572.0
2024-08-05 10:05:00,53.83,54.17,52.58,52.82,2285141.0,53.1702,53.5061,51.9355,52.1726,2285141.0
2024-08-05 10:10:00,52.82,53.25,52.15,53.23,2119404.0,52.1726,52.5973,51.5108,52.5776,2119404.0
2024-08-05 10:15:00,53.22,53.71,52.89,53.62,1962375.0,52.5677,53.0517,52.2417,52.9628,1962375.0
2024-08-05 10:20:00,53.61,53.71,52.52,52.9,1839987.0,52.9529,53.0517,51.8763,52.2516,1839987.0
2024-08-05 10:25:00,52.86,53.46,52.08,52.12,1790899.0,52.2121,52.8048,51.4417,51.4812,1790899.0
2024-08-05 10:30:00,52.11,53.28,52.04,53.22,1646291.0,51.4713,52.627,51.4022,52.5677,1646291.0
2024-08-05 10:35:00,53.23,53.79,52.89,53.62,1635258.0,52.5776,53.1307,52.2417,52.9628,1635258.0
2024-08-05 10:40:00,53.62,53.75,52.76,52.79,1189382.0,52.9628,53.0912,52.1133,52.143,1189382.0
2024-08-05 10:45:00,52.82,53.39,52.66,53.04,1247327.0,52.1726,52.7356,52.0146,52.3899,1247327.0
2024-08-05 10:50:00,53.03,54.21,52.6,53.93,2115493.0,52.38,53.5456,51.9553,53.269,2115493.0
2024-08-05 10:55:00,53.92,53.97,52.76,52.92,1902973.0,53.2591,53.3085,52.1133,52.2714,1902973.0
2024-08-05 11:00:00,52.91,53.21,52.4,52.94,1417379.0,52.2615,52.5578,51.7577,52.2911,1417379.0
2024-08-05 11:05:00,52.92,54.59,52.92,54.29,2186670.0,52.2714,53.9209,52.2714,53.6246,2186670.0
2024-08-05 11:10:00,54.28,54.99,53.97,54.79,1736921.0,53.6147,54.316,53.3085,54.1185,1736921.0
2024-08-05 11:15:00,54.79,55.15,54.55,54.69,1584869.0,54.1185,54.474,53.8814,54.0197,1584869.0
2024-08-05 11:20:00,54.67,55.24,54.56,55.24,1356361.0,53.9999,54.5629,53.8913,54.5629,1356361.0
2024-08-05 11:25:00,55.21,55.21,54.37,54.42,1211992.0,54.5333,54.5333,53.7036,53.753,1211992.0
2024-08-05 11:30:00,54.43,54.87,54.32,54.5,764981.0,53.7629,54.1975,53.6542,53.832,764981.0
2024-08-05 11:35:00,54.49,55.2,54.27,54.9,1395853.0,53.8221,54.5234,53.6048,54.2271,1395853.0
2024-08-05 11:40:00,54.9,54.92,54.08,54.22,1148623.0,54.2271,54.2469,53.4172,53.5554,1148623.0
2024-08-05 11:45:00,54.23,54.73,54.16,54.23,923330.0,53.5653,54.0592,53.4962,53.5653,923330.0
2024-08-05 11:50:00,54.25,54.55,53.9,54.43,845230.0,53.5851,53.8814,53.2394,53.7629,845230.0
2024-08-05 11:55:00,54.43,54.63,54.16,54.47,972025.0,53.7629,53.9604,53.4962,53.8024,972025.0
2024-08-05 12:00:00,54.45,54.91,54.08,54.72,1387904.0,53.7826,54.237,53.4172,54.0493,1387904.0
2024-08-05 12:05:00,54.71,54.85,54.3,54.77,795550.0,54.0394,54.1777,53.6345,54.0987,795550.0
2024-08-05 12:10:00,54.76,55.08,54.64,54.98,1051974.0,54.0888,54.4049,53.9703,54.3061,1051974.0
2024-08-05 12:15:00,54.97,55.42,54.93,55.4,1161600.0,54.2962,54.7407,54.2567,54.721,1161600.0
2024-08-05 12:20:00,55.4,55.68,55.03,55.65,1091666.0,54.721,54.9975,54.3555,54.9679,1091666.0
2024-08-05 12:25:00,55.64,56.19,55.53,56.13,2172206.0,54.958,55.5013,54.8494,55.442,2172206.0
2024-08-05 12:30:00,56.14,56.14,55.18,55.31,1536377.0,55.4519,55.4519,54.5037,54.6321,1536377.0
2024-08-05 12:35:00,55.31,55.31,54.61,54.78,1271184.0,54.6321,54.6321,53.9407,54.1086,1271184.0
2024-08-05 12:40:00,54.8,55.08,54.59,54.77,969414.0,54.1283,54.4049,53.9209,54.0987,969414.0
2024-08-05 12:45:00,54.77,54.77,54.29,54.46,873798.0,54.0987,54.0987,53.6246,53.7925,873798.0
2024-08-05 12:50:00,54.47,54.5,53.96,53.96,722634.0,53.8024,53.832,53.2986,53.2986,722634.0
2024-08-05 12:55:00,53.96,54.04,53.64,53.84,1187501.0,53.2986,53.3776,52.9825,53.1801,1187501.0
2024-08-05 13:00:00,53.84,54.09,53.74,53.89,658018.0,53.1801,53.427,53.0813,53.2295,658018.0
2024-08-05 13:05:00,53.91,54.44,53.66,54.18,1163078.0,53.2492,53.7727,53.0023,53.5159,1163078.0
2024-08-05 13:10:00,54.16,54.48,53.9,54.27,998569.0,53.4962,53.8123,53.2394,53.6048,998569.0
2024-08-05 13:15:00,54.22,54.62,54.2,54.53,971220.0,53.5554,53.9505,53.5357,53.8616,971220.0
2024-08-05 13:20:00,54.54,54.82,54.44,54.5,519721.0,53.8715,54.1481,53.7727,53.832,519721.0
2024-08-05 13:25:00,54.49,54.85,54.24,54.33,822735.0,53.8221,54.1777,53.5752,53.6641,822735.0
2024-08-05 13:30:00,54.33,54.73,54.32,54.68,352197.0,53.6641,54.0592,53.6542,54.0098,352197.0
2024-08-05 13:35:00,54.66,54.7,54.35,54.56,510296.0,53.99,54.0296,53.6838,53.8913,510296.0
2024-08-05 13:40:00,54.54,55.04,54.49,54.67,1050491.0,53.8715,54.3654,53.8221,53.9999,1050491.0
2024-08-05 13:45:00,54.67,54.74,54.37,54.41,638819.0,53.9999,54.0691,53.7036,53.7431,638819.0
2024-08-05 13:50:00,54.41,54.66,54.34,54.4,445270.0,53.7431,53.99,53.674,53.7332,445270.0
2024-08-05 13:55:00,54.41,54.65,54.03,54.18,600101.0,53.7431,53.9802,53.3678,53.5159,600101.0
2024-08-05 14:00:00,54.17,54.27,53.55,53.61,1189765.0,53.5061,53.6048,52.8937,52.9529,1189765.0
2024-08-05 14:05:00,53.6,53.86,53.57,53.77,427391.0,52.943,53.1999,52.9134,53.111,427391.0
2024-08-05 14:10:00,53.79,53.86,53.28,53.34,905230.0,53.1307,53.1999,52.627,52.6862,905230.0
2024-08-05 14:15:00,53.35,53.77,53.24,53.6,718215.0,52.6961,53.111,52.5875,52.943,718215.0
2024-08-05 14:20:00,53.63,53.82,53.4,53.41,664038.0,52.9727,53.1603,52.7455,52.7554,664038.0
2024-08-05 14:25:00,53.44,53.86,53.4,53.78,576977.0,52.785,53.1999,52.7455,53.1208,576977.0
2024-08-05 14:30:00,53.78,54.02,53.67,53.75,619080.0,53.1208,53.3579,53.0122,53.0912,619080.0
2024-08-05 14:35:00,53.73,53.96,53.39,53.48,882607.0,53.0714,53.2986,52.7356,52.8245,882607.0
2024-08-05 14:40:00,53.48,53.5,52.77,52.78,2122928.0,52.8245,52.8443,52.1232,52.1331,2122928.0
2024-08-05 14:45:00,52.78,52.95,52.47,52.53,1758662.0,52.1331,52.301,51.8269,51.8862,1758662.0
2024-08-05 14:50:00,52.53,53.21,52.52,52.77,1104094.0,51.8862,52.5578,51.8763,52.1232,1104094.0
2024-08-05 14:55:00,52.79,52.84,52.43,52.56,1063188.0,52.143,52.1924,51.7874,51.9158,1063188.0
2024-08-05 15:00:00,52.57,53.42,52.54,53.39,1207891.0,51.9257,52.7652,51.896,52.7356,1207891.0
2024-08-05 15:05:00,53.38,53.38,52.7,52.73,835933.0,52.7257,52.7257,52.0541,52.0837,835933.0
2024-08-05 15:10:00,52.75,53.13,52.62,52.65,617210.0,52.1035,52.4788,51.9751,52.0047,617210.0
2024-08-05 15:15:00,52.65,52.88,52.56,52.78,709942.0,52.0047,52.2319,51.9158,52.1331,709942.0
2024-08-05 15:20:00,52.79,53.18,52.71,53.07,1123218.0,52.143,52.5282,52.0639,52.4195,1123218.0
2024-08-05 15:25:00,53.06,53.34,52.86,53.27,819990.0,52.4097,52.6862,52.2121,52.6171,819990.0
2024-08-05 15:30:00,53.24,53.51,52.79,53.23,1330481.0,52.5875,52.8541,52.143,52.5776,1330481.0
2024-08-05 15:35:00,53.23,53.58,53.1,53.26,1370025.0,52.5776,52.9233,52.4492,52.6072,1370025.0
2024-08-05 15:40:00,53.27,53.4,52.7,52.78,957199.0,52.6171,52.7455,52.0541,52.1331,957199.0
2024-08-05 15:45:00,52.77,52.98,52.7,52.88,910039.0,52.1232,52.3306,52.0541,52.2319,910039.0
2024-08-05 15:50:00,52.87,53.35,52.66,53.0,1822335.0,52.222,52.6961,52.0146,52.3504,1822335.0
2024-08-05 15:55:00,53.02,53.73,53.0,53.63,2704207.0,52.3701,53.0714,52.3504,52.9727,2704207.0
2024-08-06 09:30:00,54.13,54.99,54.05,54.45,3251277.0,53.4665,54.316,53.3875,53.7826,3251277.0
2024-08-06 09:35:00,54.43,54.6,53.73,54.17,2244289.0,53.7629,53.9308,53.0714,53.5061,2244289.0
2024-08-06 09:40:00,54.16,54.36,53.18,53.43,2461695.0,53.4962,53.6937,52.5282,52.7751,2461695.0
2024-08-06 09:45:00,53.4,54.17,53.14,54.03,2331668.0,52.7455,53.5061,52.4887,53.3678,2331668.0
2024-08-06 09:50:00,54.01,54.7,53.64,54.64,2262439.0,53.348,54.0296,52.9825,53.9703,2262439.0
2024-08-06 09:55:00,54.63,54.96,54.42,54.71,2185688.0,53.9604,54.2864,53.753,54.0394,2185688.0
2024-08-06 10:00:00,54.71,55.11,54.37,55.07,2076981.0,54.0394,54.4345,53.7036,54.395,2076981.0
2024-08-06 10:05:00,55.07,55.49,54.66,55.44,2457000.0,54.395,54.8099,53.99,54.7605,2457000.0
2024-08-06 10:10:00,55.44,55.48,54.9,55.07,1901763.0,54.7605,54.8,54.2271,54.395,1901763.0
2024-08-06 10:15:00,55.09,55.38,54.75,55.32,1473610.0,54.4148,54.7012,54.0789,54.642,1473610.0
2024-08-06 10:20:00,55.3,55.41,54.93,55.31,1774639.0,54.6222,54.7309,54.2567,54.6321,1774639.0
2024-08-06 10:25:00,55.32,55.4,54.87,54.89,1607639.0,54.642,54.721,54.1975,54.2172,1607639.0
2024-08-06 10:30:00,54.9,55.12,54.59,55.08,1220455.0,54.2271,54.4444,53.9209,54.4049,1220455.0
2024-08-06 10:35:00,55.08,55.57,55.03,55.42,1580542.0,54.4049,54.8889,54.3555,54.7407,1580542.0
2024-08-06 10:40:00,55.43,55.8,55.35,55.72,1472157.0,54.7506,55.1161,54.6716,55.0371,1472157.0
2024-08-06 10:45:00,55.72,56.48,55.63,56.34,2142843.0,55.0371,55.7877,54.9482,55.6495,2142843.0
2024-08-06 10:50:00,56.31,56.38,55.98,56.19,1247438.0,55.6198,55.689,55.2939,55.5013,1247438.0
2024-08-06 10:55:00,56.18,56.21,55.95,56.14,816184.0,55.4914,55.5211,55.2642,55.4519,816184.0
2024-08-06 11:00:00,56.14,56.35,56.07,56.16,912857.0,55.4519,55.6593,55.3828,55.4717,912857.0
2024-08-06 11:05:00,56.17,56.44,56.12,56.36,836462.0,55.4815,55.7482,55.4322,55.6692,836462.0
2024-08-06 11:10:00,56.34,56.4,55.76,55.78,1131310.0,55.6495,55.7087,55.0766,55.0963,1131310.0
2024-08-06 11:15:00,55.79,55.95,55.52,55.78,979455.0,55.1062,55.2642,54.8395,55.0963,979455.0
2024-08-06 11:20:00,55.78,56.02,55.57,55.83,718146.0,55.0963,55.3334,54.8889,55.1457,718146.0
2024-08-06 11:25:00,55.83,55.92,55.08,55.1,917019.0,55.1457,55.2346,54.4049,54.4247,917019.0
2024-08-06 11:30:00,55.1,55.73,55.09,55.67,926190.0,54.4247,55.0469,54.4148,54.9877,926190.0
2024-08-06 11:35:00,55.69,55.86,55.44,55.68,761611.0,55.0074,55.1753,54.7605,54.9975,761611.0
2024-08-06 11:40:00,55.68,55.83,55.49,55.8,627630.0,54.9975,55.1457,54.8099,55.1161,627630.0
2024-08-06 11:45:00,55.8,56.24,55.63,56.2,713321.0,55.1161,55.5507,54.9482,55.5112,713321.0
2024-08-06 11:50:00,56.21,56.57,56.19,56.38,1275598.0,55.5211,55.8766,55.5013,55.689,1275598.0
2024-08-06 11:55:00,56.39,56.53,56.3,56.49,678705.0,55.6988,55.8371,55.6099,55.7976,678705.0
2024-08-06 12:00:00,56.5,56.7,56.34,56.48,1227928.0,55.8075,56.005,55.6495,55.7877,1227928.0
2024-08-06 12:05:00,56.47,56.61,56.32,56.44,499704.0,55.7779,55.9161,55.6297,55.7482,499704.0
2024-08-06 12:10:00,56.43,56.65,56.4,56.62,669364.0,55.7384,55.9557,55.7087,55.926,669364.0
2024-08-06 12:15:00,56.62,56.84,56.55,56.78,1015496.0,55.926,56.1433,55.8569,56.0841,1015496.0
2024-08-06 12:20:00,56.77,56.83,56.41,56.56,842559.0,56.0742,56.1335,55.7186,55.8668,842559.0
2024-08-06 12:25:00,56.55,56.57,56.27,56.41,590634.0,55.8569,55.8766,55.5803,55.7186,590634.0
2024-08-06 12:30:00,56.43,56.62,56.33,56.6,587845.0,55.7384,55.926,55.6396,55.9063,587845.0
2024-08-06 12:35:00,56.6,56.62,56.27,56.54,549756.0,55.9063,55.926,55.5803,55.847,549756.0
2024-08-06 12:40:00,56.55,56.73,56.5,56.57,605918.0,55.8569,56.0347,55.8075,55.8766,605918.0
2024-08-06 12:45:00,56.59,56.81,56.59,56.69,765686.0,55.8964,56.1137,55.8964,55.9952,765686.0
2024-08-06 12:50:00,56.69,57.3,56.69,57.22,993204.0,55.9952,56.5977,55.9952,56.5187,993204.0
2024-08-06 12:55:00,57.22,57.42,57.17,57.26,882549.0,56.5187,56.7162,56.4693,56.5582,882549.0
2024-08-06 13:00:00,57.26,57.45,57.1,57.42,1162385.0,56.5582,56.7459,56.4001,56.7162,1162385.0
2024-08-06 13:05:00,57.4,57.45,57.18,57.33,700265.0,56.6965,56.7459,56.4792,56.6273,700265.0
2024-08-06 13:10:00,57.32,57.35,57.12,57.17,438168.0,56.6174,56.6471,56.4199,56.4693,438168.0
2024-08-06 13:15:00,57.17,57.22,56.95,57.1,668894.0,56.4693,56.5187,56.252,56.4001,668894.0
2024-08-06 13:20:00,57.11,57.26,56.89,57.05,393941.0,56.41,56.5582,56.1927,56.3508,393941.0
2024-08-06 13:25:00,57.04,57.26,56.93,57.23,478397.0,56.3409,56.5582,56.2322,56.5285,478397.0
2024-08-06 13:30:00,57.23,57.33,57.13,57.17,649345.0,56.5285,56.6273,56.4298,56.4693,649345.0
2024-08-06 13:35:00,57.17,57.35,57.06,57.25,419182.0,56.4693,56.6471,56.3606,56.5483,419182.0
2024-08-06 13:40:00,57.24,57.28,56.93,57.01,454718.0,56.5384,56.5779,56.2322,56.3112,454718.0
2024-08-06 13:45:00,57.01,57.19,56.84,57.14,428684.0,56.3112,56.489,56.1433,56.4397,428684.0
2024-08-06 13:50:00,57.17,57.34,57.09,57.28,382228.0,56.4693,56.6372,56.3903,56.5779,382228.0
2024-08-06 13:55:00,57.27,57.4,57.15,57.18,503468.0,56.5681,56.6965,56.4495,56.4792,503468.0
2024-08-06 14:00:00,57.18,57.24,57.04,57.11,302174.0,56.4792,56.5384,56.3409,56.41,302174.0
2024-08-06 14:05:00,57.12,57.22,56.88,57.02,509206.0,56.4199,56.5187,56.1828,56.3211,509206.0
2024-08-06 14:10:00,57.01,57.2,57.0,57.07,383387.0,56.3112,56.4989,56.3014,56.3705,383387.0
2024-08-06 14:15:00,57.06,57.37,57.05,57.36,393417.0,56.3606,56.6668,56.3508,56.657,393417.0
2024-08-06 14:20:00,57.35,57.59,57.31,57.52,756747.0,56.6471,56.8841,56.6076,56.815,756747.0
2024-08-06 14:25:00,57.52,57.55,57.4,57.51,442754.0,56.815,56.8446,56.6965,56.8051,442754.0
2024-08-06 14:30:00,57.53,57.64,57.3,57.62,519091.0,56.8249,56.9335,56.5977,56.9138,519091.0
2024-08-06 14:35:00,57.6,57.73,57.55,57.63,527777.0,56.894,57.0224,56.8446,56.9236,527777.0
2024-08-06 14:40:00,57.62,57.63,57.44,57.61,381578.0,56.9138,56.9236,56.736,56.9039,381578.0
2024-08-06 14:45:00,57.61,57.73,57.52,57.63,433336.0,56.9039,57.0224,56.815,56.9236,433336.0
2024-08-06 14:50:00,57.63,57.75,57.54,57.7,500575.0,56.9236,57.0422,56.8347,56.9928,500575.0
2024-08-06 14:55:00,57.72,57.74,56.9,56.9,974968.0,57.0125,57.0323,56.2026,56.2026,974968.0
2024-08-06 15:00:00,56.91,56.94,56.12,56.23,1620783.0,56.2125,56.2421,55.4322,55.5408,1620783.0
2024-08-06 15:05:00,56.22,56.45,55.95,56.22,1768106.0,55.5309,55.7581,55.2642,55.5309,1768106.0
2024-08-06 15:10:00,56.23,56.45,56.16,56.22,1148507.0,55.5408,55.7581,55.4717,55.5309,1148507.0
2024-08-06 15:15:00,56.22,56.29,55.83,56.14,934244.0,55.5309,55.6001,55.1457,55.4519,934244.0
2024-08-06 15:20:00,56.13,56.8,56.05,56.78,863201.0,55.442,56.1038,55.363,56.0841,863201.0
2024-08-06 15:25:00,56.77,56.82,56.36,56.5,925517.0,56.0742,56.1236,55.6692,55.8075,925517.0
2024-08-06 15:30:00,56.51,56.64,56.29,56.55,789810.0,55.8174,55.9458,55.6001,55.8569,789810.0
2024-08-06 15:35:00,56.53,56.64,56.32,56.33,767350.0,55.8371,55.9458,55.6297,55.6396,767350.0
2024-08-06 15:40:00,56.35,56.51,56.17,56.18,892555.0,55.6593,55.8174,55.4815,55.4914,892555.0
2024-08-06 15:45:00,56.19,56.44,55.77,55.82,1213704.0,55.5013,55.7482,55.0864,55.1358,1213704.0
2024-08-06 15:50:00,55.82,56.11,55.34,55.38,1847592.0,55.1358,55.4223,54.6617,54.7012,1847592.0
2024-08-06 15:55:00,55.4,55.61,54.93,55.0,2223676.0,54.721,54.9284,54.2567,54.3259,2223676.0
2024-08-07 09:30:00,57.57,58.18,57.43,57.92,3426229.0,56.8644,57.4669,56.7261,57.2101,3426229.0
2024-08-07 09:35:00,57.93,58.35,57.81,58.1,2338846.0,57.22,57.6348,57.1014,57.3879,2338846.0
2024-08-07 09:40:00,58.1,58.21,57.74,58.15,2025002.0,57.3879,57.4965,57.0323,57.4373,2025002.0
2024-08-07 09:45:00,58.17,58.32,57.88,58.24,1724586.0,57.457,57.6052,57.1706,57.5262,1724586.0
2024-08-07 09:50:00,58.24,58.51,57.99,58.08,1729303.0,57.5262,57.7929,57.2792,57.3681,1729303.0
2024-08-07 09:55:00,58.05,58.23,57.73,58.17,1334935.0,57.3385,57.5163,57.0224,57.457,1334935.0
2024-08-07 10:00:00,58.17,58.5,57.85,57.86,1623104.0,57.457,57.783,57.1409,57.1508,1623104.0
2024-08-07 10:05:00,57.87,58.3,57.66,58.28,1158919.0,57.1607,57.5854,56.9533,57.5657,1158919.0
2024-08-07 10:10:00,58.28,58.4,58.05,58.14,1050621.0,57.5657,57.6842,57.3385,57.4274,1050621.0
2024-08-07 10:15:00,58.16,58.32,57.27,57.42,1699809.0,57.4471,57.6052,56.5681,56.7162,1699809.0
2024-08-07 10:20:00,57.42,57.89,57.42,57.74,1028340.0,56.7162,57.1805,56.7162,57.0323,1028340.0
2024-08-07 10:25:00,57.75,57.78,57.12,57.37,1146596.0,57.0422,57.0718,56.4199,56.6668,1146596.0
2024-08-07 10:30:00,57.39,57.76,57.21,57.58,1095797.0,56.6866,57.0521,56.5088,56.8743,1095797.0
2024-08-07 10:35:00,57.56,57.71,57.36,57.41,781736.0,56.8545,57.0027,56.657,56.7063,781736.0
2024-08-07 10:40:00,57.41,58.01,57.32,58.0,931164.0,56.7063,57.299,56.6174,57.2891,931164.0
2024-08-07 10:45:00,58.02,58.37,57.94,58.28,1121185.0,57.3089,57.6546,57.2298,57.5657,1121185.0
2024-08-07 10:50:00,58.27,58.4,58.01,58.07,847295.0,57.5558,57.6842,57.299,57.3583,847295.0
2024-08-07 10:55:00,58.08,58.23,57.99,58.09,525136.0,57.3681,57.5163,57.2792,57.378,525136.0
2024-08-07 11:00:00,58.1,58.33,57.88,58.3,781084.0,57.3879,57.6151,57.1706,57.5854,781084.0
2024-08-07 11:05:00,58.3,58.41,58.16,58.27,649308.0,57.5854,57.6941,57.4471,57.5558,649308.0
2024-08-07 11:10:00,58.29,58.39,57.79,57.93,820572.0,57.5756,57.6743,57.0817,57.22,820572.0
2024-08-07 11:15:00,57.92,58.04,57.58,57.74,672073.0,57.2101,57.3286,56.8743,57.0323,672073.0
2024-08-07 11:20:00,57.73,57.81,57.57,57.58,2184251.0,57.0224,57.1014,56.8644,56.8743,2184251.0
2024-08-07 11:25:00,57.57,57.74,57.4,57.65,503189.0,56.8644,57.0323,56.6965,56.9434,503189.0
2024-08-07 11:30:00,57.67,57.83,57.56,57.68,536346.0,56.9632,57.1212,56.8545,56.973,536346.0
2024-08-07 11:35:00,57.67,57.86,57.5,57.56,866166.0,56.9632,57.1508,56.7952,56.8545,866166.0
2024-08-07 11:40:00,57.55,57.6,56.96,56.97,911138.0,56.8446,56.894,56.2619,56.2717,911138.0
2024-08-07 11:45:00,56.99,57.03,56.54,56.78,1483048.0,56.2915,56.331,55.847,56.0841,1483048.0
2024-08-07 11:50:00,56.77,57.11,56.71,57.02,879696.0,56.0742,56.41,56.0149,56.3211,879696.0
2024-08-07 11:55:00,57.02,57.16,56.85,57.08,546417.0,56.3211,56.4594,56.1532,56.3804,546417.0
2024-08-07 12:00:00,57.08,57.09,55.99,56.18,1197489.0,56.3804,56.3903,55.3037,55.4914,1197489.0
2024-08-07 12:05:00,56.17,56.53,56.13,56.39,921292.0,55.4815,55.8371,55.442,55.6988,921292.0
2024-08-07 12:10:00,56.37,56.77,56.31,56.69,652059.0,55.6791,56.0742,55.6198,55.9952,652059.0
2024-08-07 12:15:00,56.69,56.79,56.5,56.58,532709.0,55.9952,56.0939,55.8075,55.8865,532709.0
2024-08-07 12:20:00,56.57,57.05,56.5,57.02,761676.0,55.8766,56.3508,55.8075,56.3211,761676.0
2024-08-07 12:25:00,57.03,57.1,56.78,56.92,596774.0,56.331,56.4001,56.0841,56.2223,596774.0
2024-08-07 12:30:00,56.91,56.97,56.74,56.94,311008.0,56.2125,56.2717,56.0446,56.2421,311008.0
2024-08-07 12:35:00,56.94,57.0,56.73,56.75,222983.0,56.2421,56.3014,56.0347,56.0544,222983.0
2024-08-07 12:40:00,56.76,56.91,56.32,56.35,640158.0,56.0643,56.2125,55.6297,55.6593,640158.0
2024-08-07 12:45:00,56.35,56.54,56.05,56.14,857429.0,55.6593,55.847,55.363,55.4519,857429.0
2024-08-07 12:50:00,56.15,56.15,55.79,55.99,976743.0,55.4618,55.4618,55.1062,55.3037,976743.0
2024-08-07 12:55:00,56.0,56.22,55.9,56.01,435606.0,55.3136,55.5309,55.2148,55.3235,435606.0
2024-08-07 13:00:00,56.0,56.14,55.67,55.86,974496.0,55.3136,55.4519,54.9877,55.1753,974496.0
2024-08-07 13:05:00,55.84,56.07,55.48,55.49,703165.0,55.1556,55.3828,54.8,54.8099,703165.0
2024-08-07 13:10:00,55.49,55.63,55.16,55.35,1349912.0,54.8099,54.9482,54.4839,54.6716,1349912.0
2024-08-07 13:15:00,55.34,55.34,54.84,55.01,971160.0,54.6617,54.6617,54.1678,54.3358,971160.0
2024-08-07 13:20:00,55.02,55.44,55.0,55.41,791492.0,54.3456,54.7605,54.3259,54.7309,791492.0
2024-08-07 13:25:00,55.41,55.62,55.22,55.24,837535.0,54.7309,54.9383,54.5432,54.5629,837535.0
2024-08-07 13:30:00,55.24,55.49,55.18,55.45,663181.0,54.5629,54.8099,54.5037,54.7704,663181.0
2024-08-07 13:35:00,55.45,55.68,55.38,55.41,661088.0,54.7704,54.9975,54.7012,54.7309,661088.0
2024-08-07 13:40:00,55.4,55.53,55.08,55.16,406234.0,54.721,54.8494,54.4049,54.4839,406234.0
2024-08-07 13:45:00,55.16,55.29,54.6,54.65,722316.0,54.4839,54.6123,53.9308,53.9802,722316.0
2024-08-07 13:50:00,54.65,54.77,54.45,54.65,822676.0,53.9802,54.0987,53.7826,53.9802,822676.0
2024-08-07 13:55:00,54.64,54.67,54.3,54.52,662802.0,53.9703,53.9999,53.6345,53.8518,662802.0
2024-08-07 14:00:00,54.51,54.66,54.38,54.47,482177.0,53.8419,53.99,53.7135,53.8024,482177.0
2024-08-07 14:05:00,54.47,54.57,54.11,54.2,953027.0,53.8024,53.9012,53.4468,53.5357,953027.0
2024-08-07 14:10:00,54.21,54.29,53.77,53.82,1114215.0,53.5456,53.6246,53.111,53.1603,1114215.0
2024-08-07 14:15:00,53.82,53.98,53.57,53.73,1094986.0,53.1603,53.3184,52.9134,53.0714,1094986.0
2024-08-07 14:20:00,53.72,54.09,53.67,54.0,1011255.0,53.0616,53.427,53.0122,53.3381,1011255.0
2024-08-07 14:25:00,54.0,54.32,54.0,54.17,906385.0,53.3381,53.6542,53.3381,53.5061,906385.0
2024-08-07 14:30:00,54.16,54.17,53.68,53.77,733931.0,53.4962,53.5061,53.0221,53.111,733931.0
2024-08-07 14:35:00,53.78,54.01,53.64,53.87,603570.0,53.1208,53.348,52.9825,53.2097,603570.0
2024-08-07 14:40:00,53.86,54.13,53.83,53.87,538351.0,53.1999,53.4665,53.1702,53.2097,538351.0
2024-08-07 14:45:00,53.86,54.04,53.44,53.74,1027067.0,53.1999,53.3776,52.785,53.0813,1027067.0
2024-08-07 14:50:00,53.74,53.79,53.52,53.68,523131.0,53.0813,53.1307,52.864,53.0221,523131.0
2024-08-07 14:55:00,53.68,53.94,53.63,53.72,701970.0,53.0221,53.2789,52.9727,53.0616,701970.0
2024-08-07 15:00:00,53.72,54.61,53.64,54.6,1444328.0,53.0616,53.9407,52.9825,53.9308,1444328.0
2024-08-07 15:05:00,54.6,54.77,54.31,54.44,1051515.0,53.9308,54.0987,53.6443,53.7727,1051515.0
2024-08-07 15:10:00,54.44,54.59,54.12,54.22,726103.0,53.7727,53.9209,53.4567,53.5554,726103.0
2024-08-07 15:15:00,54.23,54.58,54.22,54.51,587040.0,53.5653,53.911,53.5554,53.8419,587040.0
2024-08-07 15:20:00,54.51,54.75,54.19,54.33,741105.0,53.8419,54.0789,53.5258,53.6641,741105.0
2024-08-07 15:25:00,54.32,54.35,54.01,54.27,660411.0,53.6542,53.6838,53.348,53.6048,660411.0
2024-08-07 15:30:00,54.26,54.44,53.97,54.17,924091.0,53.595,53.7727,53.3085,53.5061,924091.0
2024-08-07 15:35:00,54.16,54.48,54.1,54.24,594239.0,53.4962,53.8123,53.4369,53.5752,594239.0
2024-08-07 15:40:00,54.24,54.29,53.97,54.09,594862.0,53.5752,53.6246,53.3085,53.427,594862.0
2024-08-07 15:45:00,54.09,54.29,54.0,54.19,733649.0,53.427,53.6246,53.3381,53.5258,733649.0
2024-08-07 15:50:00,54.18,54.25,53.25,53.37,1873589.0,53.5159,53.5851,52.5973,52.7159,1873589.0
2024-08-07 15:55:00,53.38,53.45,53.0,53.18,2440662.0,52.7257,52.7949,52.3504,52.5282,2440662.0
2024-08-08 09:30:00,55.45,55.58,54.99,55.33,2423860.0,54.7704,54.8988,54.316,54.6518,2423860.0
2024-08-08 09:35:00,55.32,55.47,54.72,54.95,1760679.0,54.642,54.7901,54.0493,54.2765,1760679.0
2024-08-08 09:40:00,54.95,55.21,54.6,54.61,1997718.0,54.2765,54.5333,53.9308,53.9407,1997718.0
2024-08-08 09:45:00,54.61,54.97,54.07,54.31,1904867.0,53.9407,54.2962,53.4073,53.6443,1904867.0
2024-08-08 09:50:00,54.32,55.02,54.01,54.98,1783139.0,53.6542,54.3456,53.348,54.3061,1783139.0
2024-08-08 09:55:00,54.98,55.32,54.87,55.28,1451774.0,54.3061,54.642,54.1975,54.6024,1451774.0
2024-08-08 10:00:00,55.29,55.93,55.12,55.88,1717710.0,54.6123,55.2445,54.4444,55.1951,1717710.0
2024-08-08 10:05:00,55.88,56.04,55.49,56.03,1540556.0,55.1951,55.3531,54.8099,55.3433,1540556.0
2024-08-08 10:10:00,56.03,56.12,55.74,56.11,1109082.0,55.3433,55.4322,55.0568,55.4223,1109082.0
2024-08-08 10:15:00,56.1,56.54,56.0,56.3,1571308.0,55.4124,55.847,55.3136,55.6099,1571308.0
2024-08-08 10:20:00,56.32,56.43,56.05,56.36,1029524.0,55.6297,55.7384,55.363,55.6692,1029524.0
2024-08-08 10:25:00,56.37,56.87,56.22,56.81,1257025.0,55.6791,56.173,55.5309,56.1137,1257025.0
2024-08-08 10:30:00,56.79,56.89,56.57,56.76,858564.0,56.0939,56.1927,55.8766,56.0643,858564.0
2024-08-08 10:35:00,56.78,57.05,56.68,56.86,1330465.0,56.0841,56.3508,55.9853,56.1631,1330465.0
2024-08-08 10:40:00,56.87,57.03,56.67,56.68,862402.0,56.173,56.331,55.9754,55.9853,862402.0
2024-08-08 10:45:00,56.68,57.23,56.64,57.2,1174866.0,55.9853,56.5285,55.9458,56.4989,1174866.0
2024-08-08 10:50:00,57.2,57.3,56.93,56.98,975878.0,56.4989,56.5977,56.2322,56.2816,975878.0
2024-08-08 10:55:00,56.99,57.1,56.83,57.08,695246.0,56.2915,56.4001,56.1335,56.3804,695246.0
2024-08-08 11:00:00,57.07,57.12,56.77,56.97,682770.0,56.3705,56.4199,56.0742,56.2717,682770.0
2024-08-08 11:05:00,56.97,57.08,56.73,56.93,642933.0,56.2717,56.3804,56.0347,56.2322,642933.0
2024-08-08 11:10:00,56.94,56.95,56.33,56.41,1028950.0,56.2421,56.252,55.6396,55.7186,1028950.0
2024-08-08 11:15:00,56.41,56.59,56.29,56.34,740702.0,55.7186,55.8964,55.6001,55.6495,740702.0
2024-08-08 11:20:00,56.34,56.95,56.34,56.94,983664.0,55.6495,56.252,55.6495,56.2421,983664.0
2024-08-08 11:25:00,56.92,57.07,56.8,56.81,657085.0,56.2223,56.3705,56.1038,56.1137,657085.0
2024-08-08 11:30:00,56.82,57.12,56.82,56.98,619257.0,56.1236,56.4199,56.1236,56.2816,619257.0
2024-08-08 11:35:00,56.97,57.04,56.76,56.86,456220.0,56.2717,56.3409,56.0643,56.1631,456220.0
2024-08-08 11:40:00,56.86,56.91,56.67,56.91,465453.0,56.1631,56.2125,55.9754,56.2125,465453.0
2024-08-08 11:45:00,56.92,56.92,56.57,56.62,437063.0,56.2223,56.2223,55.8766,55.926,437063.0
2024-08-08 11:50:00,56.63,56.97,56.62,56.95,442523.0,55.9359,56.2717,55.926,56.252,442523.0
2024-08-08 11:55:00,56.95,57.14,56.91,57.0,432764.0,56.252,56.4397,56.2125,56.3014,432764.0
2024-08-08 12:00:00,57.01,57.29,56.95,57.27,566845.0,56.3112,56.5878,56.252,56.5681,566845.0
2024-08-08 12:05:00,57.28,57.54,57.25,57.45,679969.0,56.5779,56.8347,56.5483,56.7459,679969.0
2024-08-08 12:10:00,57.45,57.57,57.27,57.37,465797.0,56.7459,56.8644,56.5681,56.6668,465797.0
2024-08-08 12:15:00,57.36,57.39,57.22,57.34,502835.0,56.657,56.6866,56.5187,56.6372,502835.0
2024-08-08 12:20:00,57.35,57.47,57.33,57.44,364219.0,56.6471,56.7656,56.6273,56.736,364219.0
2024-08-08 12:25:00,57.43,57.51,57.26,57.3,397745.0,56.7261,56.8051,56.5582,56.5977,397745.0
2024-08-08 12:30:00,57.3,57.32,56.82,56.95,770339.0,56.5977,56.6174,56.1236,56.252,770339.0
2024-08-08 12:35:00,56.95,57.03,56.69,56.79,524280.0,56.252,56.331,55.9952,56.0939,524280.0
2024-08-08 12:40:00,56.8,56.9,56.62,56.87,467063.0,56.1038,56.2026,55.926,56.173,467063.0
2024-08-08 12:45:00,56.86,57.09,56.84,57.07,488501.0,56.1631,56.3903,56.1433,56.3705,488501.0
2024-08-08 12:50:00,57.08,57.22,56.9,57.21,385995.0,56.3804,56.5187,56.2026,56.5088,385995.0
2024-08-08 12:55:00,57.2,57.26,56.88,57.05,392812.0,56.4989,56.5582,56.1828,56.3508,392812.0
2024-08-08 13:00:00,57.04,57.16,56.69,56.82,824511.0,56.3409,56.4594,55.9952,56.1236,824511.0
2024-08-08 13:05:00,56.83,57.06,56.6,57.04,587104.0,56.1335,56.3606,55.9063,56.3409,587104.0
2024-08-08 13:10:00,57.05,57.2,56.99,57.12,367654.0,56.3508,56.4989,56.2915,56.4199,367654.0
2024-08-08 13:15:00,57.11,57.47,57.05,57.47,454264.0,56.41,56.7656,56.3508,56.7656,454264.0
2024-08-08 13:20:00,57.46,57.53,57.36,57.42,603051.0,56.7557,56.8249,56.657,56.7162,603051.0
2024-08-08 13:25:00,57.41,57.83,57.38,57.82,681487.0,56.7063,57.1212,56.6767,57.1113,681487.0
2024-08-08 13:30:00,57.83,58.02,57.76,57.97,954780.0,57.1212,57.3089,57.0521,57.2595,954780.0
2024-08-08 13:35:00,57.96,58.01,57.81,57.97,652647.0,57.2496,57.299,57.1014,57.2595,652647.0
2024-08-08 13:40:00,57.96,58.01,57.86,57.91,399484.0,57.2496,57.299,57.1508,57.2002,399484.0
2024-08-08 13:45:00,57.92,58.08,57.89,58.04,551413.0,57.2101,57.3681,57.1805,57.3286,551413.0
2024-08-08 13:50:00,58.03,58.15,57.95,58.05,526707.0,57.3187,57.4373,57.2397,57.3385,526707.0
2024-08-08 13:55:00,58.03,58.03,57.87,57.98,372752.0,57.3187,57.3187,57.1607,57.2694,372752.0
2024-08-08 14:00:00,57.98,58.24,57.89,58.21,448835.0,57.2694,57.5262,57.1805,57.4965,448835.0
2024-08-08 14:05:00,58.22,58.33,58.09,58.16,576011.0,57.5064,57.6151,57.378,57.4471,576011.0
2024-08-08 14:10:00,58.16,58.25,58.11,58.21,290302.0,57.4471,57.536,57.3978,57.4965,290302.0
2024-08-08 14:15:00,58.21,58.35,58.16,58.27,401015.0,57.4965,57.6348,57.4471,57.5558,401015.0
2024-08-08 14:20:00,58.28,58.34,58.15,58.29,399458.0,57.5657,57.6249,57.4373,57.5756,399458.0
2024-08-08 14:25:00,58.28,58.33,57.83,57.97,545199.0,57.5657,57.6151,57.1212,57.2595,545199.0
2024-08-08 14:30:00,57.97,58.19,57.95,58.09,293618.0,57.2595,57.4768,57.2397,57.378,293618.0
2024-08-08 14:35:00,58.1,58.14,57.86,57.88,385912.0,57.3879,57.4274,57.1508,57.1706,385912.0
2024-08-08 14:40:00,57.88,57.91,57.62,57.68,603326.0,57.1706,57.2002,56.9138,56.973,603326.0
2024-08-08 14:45:00,57.69,57.89,57.61,57.8,366490.0,56.9829,57.1805,56.9039,57.0916,366490.0
2024-08-08 14:50:00,57.8,57.89,57.73,57.83,293540.0,57.0916,57.1805,57.0224,57.1212,293540.0
2024-08-08 14:55:00,57.83,57.97,57.79,57.8,362431.0,57.1212,57.2595,57.0817,57.0916,362431.0
2024-08-08 15:00:00,57.78,57.79,57.4,57.42,698031.0,57.0718,57.0817,56.6965,56.7162,698031.0
2024-08-08 15:05:00,57.41,57.83,57.29,57.75,602314.0,56.7063,57.1212,56.5878,57.0422,602314.0
2024-08-08 15:10:00,57.75,57.97,57.72,57.73,600223.0,57.0422,57.2595,57.0125,57.0224,600223.0
2024-08-08 15:15:00,57.74,57.83,57.59,57.7,405701.0,57.0323,57.1212,56.8841,56.9928,405701.0
2024-08-08 15:20:00,57.7,57.94,57.65,57.79,449402.0,56.9928,57.2298,56.9434,57.0817,449402.0
2024-08-08 15:25:00,57.79,57.84,57.32,57.35,963463.0,57.0817,57.1311,56.6174,56.6471,963463.0
2024-08-08 15:30:00,57.36,57.45,57.06,57.32,915409.0,56.657,56.7459,56.3606,56.6174,915409.0
2024-08-08 15:35:00,57.32,57.39,57.02,57.3,669322.0,56.6174,56.6866,56.3211,56.5977,669322.0
2024-08-08 15:40:00,57.3,57.97,57.29,57.93,884165.0,56.5977,57.2595,56.5878,57.22,884165.0
2024-08-08 15:45:00,57.93,57.94,57.61,57.76,787054.0,57.22,57.2298,56.9039,57.0521,787054.0
2024-08-08 15:50:00,57.77,57.99,57.59,57.72,1591514.0,57.0619,57.2792,56.8841,57.0125,1591514.0
2024-08-08 15:55:00,57.75,58.23,57.49,58.06,1750007.0,57.0422,57.5163,56.7854,57.3484,1750007.0
2024-08-09 09:30:00,57.44,57.97,57.43,57.82,2016989.0,56.736,57.2595,56.7261,57.1113,2016989.0
2024-08-09 09:35:00,57.84,58.17,57.41,58.08,1659402.0,57.1311,57.457,56.7063,57.3681,1659402.0
2024-08-09 09:40:00,58.08,58.09,57.4,57.44,1361392.0,57.3681,57.378,56.6965,56.736,1361392.0
2024-08-09 09:45:00,57.43,57.76,57.28,57.37,1248963.0,56.7261,57.0521,56.5779,56.6668,1248963.0
2024-08-09 09:50:00,57.39,57.78,57.38,57.74,995880.0,56.6866,57.0718,56.6767,57.0323,995880.0
2024-08-09 09:55:00,57.75,57.88,57.18,57.25,1261481.0,57.0422,57.1706,56.4792,56.5483,1261481.0
2024-08-09 10:00:00,57.25,57.83,57.0,57.8,1438643.0,56.5483,57.1212,56.3014,57.0916,1438643.0
2024-08-09 10:05:00,57.81,57.92,57.55,57.76,1185219.0,57.1014,57.2101,56.8446,57.0521,1185219.0
2024-08-09 10:10:00,57.79,58.51,57.76,58.33,1597722.0,57.0817,57.7929,57.0521,57.6151,1597722.0
2024-08-09 10:15:00,58.31,58.44,57.91,57.98,1426625.0,57.5953,57.7237,57.2002,57.2694,1426625.0
2024-08-09 10:20:00,57.96,58.27,57.77,57.95,909727.0,57.2496,57.5558,57.0619,57.2397,909727.0
2024-08-09 10:25:00,57.95,58.05,57.72,57.84,621019.0,57.2397,57.3385,57.0125,57.1311,621019.0
2024-08-09 10:30:00,57.85,57.94,57.4,57.51,954902.0,57.1409,57.2298,56.6965,56.8051,954902.0
2024-08-09 10:35:00,57.54,57.66,57.29,57.48,810512.0,56.8347,56.9533,56.5878,56.7755,810512.0
2024-08-09 10:40:00,57.49,57.81,57.37,57.46,735780.0,56.7854,57.1014,56.6668,56.7557,735780.0
2024-08-09 10:45:00,57.44,58.09,57.44,57.97,739092.0,56.736,57.378,56.736,57.2595,739092.0
2024-08-09 10:50:00,57.97,58.33,57.91,58.2,809611.0,57.2595,57.6151,57.2002,57.4867,809611.0
2024-08-09 10:55:00,58.19,58.45,58.04,58.13,756150.0,57.4768,57.7336,57.3286,57.4175,756150.0
2024-08-09 11:00:00,58.14,58.51,58.14,58.5,621447.0,57.4274,57.7929,57.4274,57.783,621447.0
2024-08-09 11:05:00,58.5,58.63,58.28,58.34,974204.0,57.783,57.9114,57.5657,57.6249,974204.0
2024-08-09 11:10:00,58.33,58.41,58.11,58.27,455229.0,57.6151,57.6941,57.3978,57.5558,455229.0
2024-08-09 11:15:00,58.29,58.43,58.24,58.32,279046.0,57.5756,57.7138,57.5262,57.6052,279046.0
2024-08-09 11:20:00,58.32,58.36,58.1,58.22,353438.0,57.6052,57.6447,57.3879,57.5064,353438.0
2024-08-09 11:25:00,58.23,58.42,57.95,57.97,538045.0,57.5163,57.704,57.2397,57.2595,538045.0
2024-08-09 11:30:00,57.97,58.24,57.89,58.23,460659.0,57.2595,57.5262,57.1805,57.5163,460659.0
2024-08-09 11:35:00,58.22,58.24,57.82,57.96,499995.0,57.5064,57.5262,57.1113,57.2496,499995.0
2024-08-09 11:40:00,57.98,58.14,57.83,58.01,349600.0,57.2694,57.4274,57.1212,57.299,349600.0
2024-08-09 11:45:00,58.04,58.27,57.99,58.17,485863.0,57.3286,57.5558,57.2792,57.457,485863.0
2024-08-09 11:50:00,58.17,58.35,58.07,58.2,478030.0,57.457,57.6348,57.3583,57.4867,478030.0
2024-08-09 11:55:00,58.21,58.22,57.61,57.69,854111.0,57.4965,57.5064,56.9039,56.9829,854111.0
2024-08-09 12:00:00,57.73,57.87,57.63,57.7,468528.0,57.0224,57.1607,56.9236,56.9928,468528.0
2024-08-09 12:05:00,57.69,57.79,57.55,57.61,394291.0,56.9829,57.0817,56.8446,56.9039,394291.0
2024-08-09 12:10:00,57.6,57.64,57.49,57.57,332123.0,56.894,56.9335,56.7854,56.8644,332123.0
2024-08-09 12:15:00,57.55,57.65,57.49,57.61,276506.0,56.8446,56.9434,56.7854,56.9039,276506.0
2024-08-09 12:20:00,57.61,57.74,57.49,57.49,447523.0,56.9039,57.0323,56.7854,56.7854,447523.0
2024-08-09 12:25:00,57.49,57.8,57.49,57.72,408268.0,56.7854,57.0916,56.7854,57.0125,408268.0
2024-08-09 12:30:00,57.71,57.97,57.68,57.82,469564.0,57.0027,57.2595,56.973,57.1113,469564.0
2024-08-09 12:35:00,57.82,58.04,57.82,57.99,359365.0,57.1113,57.3286,57.1113,57.2792,359365.0
2024-08-09 12:40:00,57.99,58.01,57.83,57.95,344384.0,57.2792,57.299,57.1212,57.2397,344384.0
2024-08-09 12:45:00,57.94,58.1,57.77,58.07,356274.0,57.2298,57.3879,57.0619,57.3583,356274.0
2024-08-09 12:50:00,58.08,58.17,57.95,57.99,445254.0,57.3681,57.457,57.2397,57.2792,445254.0
2024-08-09 12:55:00,57.98,58.17,57.92,58.16,236213.0,57.2694,57.457,57.2101,57.4471,236213.0
2024-08-09 13:00:00,58.16,58.28,58.08,58.27,479081.0,57.4471,57.5657,57.3681,57.5558,479081.0
2024-08-09 13:05:00,58.26,58.36,58.13,58.36,392689.0,57.5459,57.6447,57.4175,57.6447,392689.0
2024-08-09 13:10:00,58.37,58.73,58.35,58.71,680020.0,57.6546,58.0102,57.6348,57.9904,680020.0
2024-08-09 13:15:00,58.72,59.06,58.7,59.0,1224941.0,58.0003,58.3361,57.9805,58.2769,1224941.0
2024-08-09 13:20:00,58.99,59.05,58.88,58.92,659573.0,58.267,58.3262,58.1583,58.1978,659573.0
2024-08-09 13:25:00,58.93,59.34,58.93,59.34,729752.0,58.2077,58.6127,58.2077,58.6127,729752.0
2024-08-09 13:30:00,59.35,59.53,59.2,59.37,902637.0,58.6226,58.8004,58.4744,58.6423,902637.0
2024-08-09 13:35:00,59.37,59.47,59.27,59.37,534144.0,58.6423,58.7411,58.5435,58.6423,534144.0
2024-08-09 13:40:00,59.38,59.43,59.08,59.18,807987.0,58.6522,58.7016,58.3559,58.4546,807987.0
2024-08-09 13:45:00,59.19,59.25,59.02,59.08,360497.0,58.4645,58.5238,58.2966,58.3559,360497.0
2024-08-09 13:50:00,59.12,59.16,58.71,58.82,596586.0,58.3954,58.4349,57.9904,58.0991,596586.0
2024-08-09 13:55:00,58.82,58.95,58.79,58.9,360323.0,58.0991,58.2275,58.0694,58.1781,360323.0
2024-08-09 14:00:00,58.91,59.08,58.77,58.92,443035.0,58.188,58.3559,58.0497,58.1978,443035.0
2024-08-09 14:05:00,58.91,59.06,58.85,59.03,249054.0,58.188,58.3361,58.1287,58.3065,249054.0
2024-08-09 14:10:00,59.04,59.04,58.52,58.71,489027.0,58.3164,58.3164,57.8027,57.9904,489027.0
2024-08-09 14:15:00,58.72,58.79,58.6,58.79,312757.0,58.0003,58.0694,57.8818,58.0694,312757.0
2024-08-09 14:20:00,58.78,58.8,58.57,58.59,417073.0,58.0596,58.0793,57.8521,57.8719,417073.0
2024-08-09 14:25:00,58.58,58.76,58.51,58.7,365686.0,57.862,58.0398,57.7929,57.9805,365686.0
2024-08-09 14:30:00,58.7,58.78,58.51,58.59,280201.0,57.9805,58.0596,57.7929,57.8719,280201.0
2024-08-09 14:35:00,58.6,58.83,58.47,58.79,398862.0,57.8818,58.1089,57.7534,58.0694,398862.0
2024-08-09 14:40:00,58.78,58.9,58.71,58.8,451275.0,58.0596,58.1781,57.9904,58.0793,451275.0
2024-08-09 14:45:00,58.79,58.94,58.76,58.79,357798.0,58.0694,58.2176,58.0398,58.0694,357798.0
2024-08-09 14:50:00,58.81,58.85,58.52,58.63,299230.0,58.0892,58.1287,57.8027,57.9114,299230.0
2024-08-09 14:55:00,58.64,58.8,58.49,58.77,279697.0,57.9213,58.0793,57.7731,58.0497,279697.0
2024-08-09 15:00:00,58.76,58.83,58.51,58.59,328907.0,58.0398,58.1089,57.7929,57.8719,328907.0
2024-08-09 15:05:00,58.6,58.88,58.59,58.82,466023.0,57.8818,58.1583,57.8719,58.0991,466023.0
2024-08-09 15:10:00,58.8,58.97,58.79,58.88,355239.0,58.0793,58.2472,58.0694,58.1583,355239.0
2024-08-09 15:15:00,58.89,59.08,58.87,59.05,1015836.0,58.1682,58.3559,58.1484,58.3262,1015836.0
2024-08-09 15:20:00,59.05,59.06,58.63,58.79,938658.0,58.3262,58.3361,57.9114,58.0694,938658.0
2024-08-09 15:25:00,58.8,58.99,58.75,58.9,495890.0,58.0793,58.267,58.0299,58.1781,495890.0
2024-08-09 15:30:00,58.89,59.08,58.88,58.95,619760.0,58.1682,58.3559,58.1583,58.2275,619760.0
2024-08-09 15:35:00,58.94,59.13,58.85,58.89,545239.0,58.2176,58.4053,58.1287,58.1682,545239.0
2024-08-09 15:40:00,58.9,59.09,58.8,58.88,482818.0,58.1781,58.3658,58.0793,58.1583,482818.0
2024-08-09 15:45:00,58.87,59.07,58.85,59.0,495124.0,58.1484,58.346,58.1287,58.2769,495124.0
2024-08-09 15:50:00,58.99,59.08,58.6,58.71,1172200.0,58.267,58.3559,57.8818,57.9904,1172200.0
2024-08-09 15:55:00,58.73,59.09,58.62,58.92,1867714.0,58.0102,58.3658,57.9015,58.1978,1867714.0
2024-08-12 09:30:00,59.23,59.5,59.14,59.49,1919743.0,58.504,58.7707,58.4151,58.7608,1919743.0
2024-08-12 09:35:00,59.49,59.52,58.95,59.06,1416526.0,58.7608,58.7905,58.2275,58.3361,1416526.0
2024-08-12 09:40:00,59.06,59.13,58.42,58.47,1493627.0,58.3361,58.4053,57.704,57.7534,1493627.0
2024-08-12 09:45:00,58.49,58.58,58.22,58.35,1456591.0,57.7731,57.862,57.5064,57.6348,1456591.0
2024-08-12 09:50:00,58.38,58.76,58.36,58.62,1022861.0,57.6645,58.0398,57.6447,57.9015,1022861.0
2024-08-12 09:55:00,58.61,58.7,58.11,58.27,1142032.0,57.8916,57.9805,57.3978,57.5558,1142032.0
2024-08-12 10:00:00,58.28,58.64,58.19,58.6,888200.0,57.5657,57.9213,57.4768,57.8818,888200.0
2024-08-12 10:05:00,58.59,59.21,58.51,59.2,1318679.0,57.8719,58.4843,57.7929,58.4744,1318679.0
2024-08-12 10:10:00,59.2,59.41,59.09,59.39,1239429.0,58.4744,58.6818,58.3658,58.6621,1239429.0
2024-08-12 10:15:00,59.39,59.63,59.33,59.53,963340.0,58.6621,58.8991,58.6028,58.8004,963340.0
2024-08-12 10:20:00,59.55,59.92,59.52,59.79,1349036.0,58.8201,59.1856,58.7905,59.0572,1349036.0
2024-08-12 10:25:00,59.8,60.05,59.68,59.75,987113.0,59.067,59.314,58.9485,59.0177,987113.0
2024-08-12 10:30:00,59.76,59.93,59.69,59.91,585290.0,59.0275,59.1955,58.9584,59.1757,585290.0
2024-08-12 10:35:00,59.92,60.16,59.86,60.05,1013315.0,59.1856,59.4226,59.1263,59.314,1013315.0
2024-08-12 10:40:00,60.06,60.18,59.86,59.86,952794.0,59.3239,59.4424,59.1263,59.1263,952794.0
2024-08-12 10:45:00,59.86,60.15,59.81,60.11,852446.0,59.1263,59.4128,59.0769,59.3732,852446.0
2024-08-12 10:50:00,60.11,60.11,59.89,59.97,569407.0,59.3732,59.3732,59.1559,59.235,569407.0
2024-08-12 10:55:00,59.96,60.09,59.83,60.04,365848.0,59.2251,59.3535,59.0967,59.3041,365848.0
2024-08-12 11:00:00,60.05,60.4,59.97,60.35,850042.0,59.314,59.6597,59.235,59.6103,850042.0
2024-08-12 11:05:00,60.34,60.35,60.11,60.14,608540.0,59.6004,59.6103,59.3732,59.4029,608540.0
2024-08-12 11:10:00,60.15,60.38,60.15,60.22,537843.0,59.4128,59.6399,59.4128,59.4819,537843.0
2024-08-12 11:15:00,60.23,60.29,60.11,60.22,419151.0,59.4918,59.551,59.3732,59.4819,419151.0
2024-08-12 11:20:00,60.22,60.26,58.72,58.73,1874712.0,59.4819,59.5214,58.0003,58.0102,1874712.0
2024-08-12 11:25:00,58.74,59.15,58.62,59.13,1371167.0,58.02,58.425,57.9015,58.4053,1371167.0
2024-08-12 11:30:00,59.13,59.13,58.75,58.99,834749.0,58.4053,58.4053,58.0299,58.267,834749.0
2024-08-12 11:35:00,58.99,59.14,58.87,58.99,592247.0,58.267,58.4151,58.1484,58.267,592247.0
2024-08-12 11:40:00,59.01,59.19,58.88,59.15,630911.0,58.2867,58.4645,58.1583,58.425,630911.0
2024-08-12 11:45:00,59.15,59.36,58.98,59.35,681198.0,58.425,58.6324,58.2571,58.6226,681198.0
2024-08-12 11:50:00,59.36,59.75,59.31,59.72,959116.0,58.6324,59.0177,58.5831,58.988,959116.0
2024-08-12 11:55:00,59.72,60.05,59.64,59.98,929223.0,58.988,59.314,58.909,59.2448,929223.0
2024-08-12 12:00:00,59.97,60.08,59.79,59.86,1083065.0,59.235,59.3436,59.0572,59.1263,1083065.0
2024-08-12 12:05:00,59.85,59.9,59.61,59.85,578727.0,59.1164,59.1658,58.8794,59.1164,578727.0
2024-08-12 12:10:00,59.84,59.86,59.68,59.77,269419.0,59.1066,59.1263,58.9485,59.0374,269419.0
2024-08-12 12:15:00,59.77,59.81,59.55,59.66,367399.0,59.0374,59.0769,58.8201,58.9288,367399.0
2024-08-12 12:20:00,59.66,59.8,59.55,59.76,319377.0,58.9288,59.067,58.8201,59.0275,319377.0
2024-08-12 12:25:00,59.76,59.82,59.62,59.73,276633.0,59.0275,59.0868,58.8893,58.9979,276633.0
2024-08-12 12:30:00,59.73,59.9,59.64,59.67,333496.0,58.9979,59.1658,58.909,58.9386,333496.0
2024-08-12 12:35:00,59.66,59.9,59.56,59.88,309480.0,58.9288,59.1658,58.83,59.1461,309480.0
2024-08-12 12:40:00,59.88,59.92,59.57,59.75,244106.0,59.1461,59.1856,58.8399,59.0177,244106.0
2024-08-12 12:45:00,59.75,59.9,59.75,59.82,282284.0,59.0177,59.1658,59.0177,59.0868,282284.0
2024-08-12 12:50:00,59.81,59.81,59.59,59.65,312627.0,59.0769,59.0769,58.8596,58.9189,312627.0
2024-08-12 12:55:00,59.68,59.71,59.03,59.04,679011.0,58.9485,58.9782,58.3065,58.3164,679011.0
2024-08-12 13:00:00,59.03,59.14,58.8,59.09,775800.0,58.3065,58.4151,58.0793,58.3658,775800.0
2024-08-12 13:05:00,59.09,59.24,59.01,59.19,417583.0,58.3658,58.5139,58.2867,58.4645,417583.0
2024-08-12 13:10:00,59.18,59.25,59.03,59.22,317101.0,58.4546,58.5238,58.3065,58.4942,317101.0
2024-08-12 13:15:00,59.23,59.46,59.17,59.45,442178.0,58.504,58.7312,58.4448,58.7213,442178.0
2024-08-12 13:20:00,59.44,59.68,59.39,59.56,617030.0,58.7115,58.9485,58.6621,58.83,617030.0
2024-08-12 13:25:00,59.55,59.55,59.16,59.34,736238.0,58.8201,58.8201,58.4349,58.6127,736238.0
2024-08-12 13:30:00,59.34,59.49,59.34,59.49,250598.0,58.6127,58.7608,58.6127,58.7608,250598.0
2024-08-12 13:35:00,59.48,59.52,59.17,59.34,308647.0,58.751,58.7905,58.4448,58.6127,308647.0
2024-08-12 13:40:00,59.34,59.38,59.06,59.16,221192.0,58.6127,58.6522,58.3361,58.4349,221192.0
2024-08-12 13:45:00,59.15,59.25,58.95,58.95,234262.0,58.425,58.5238,58.2275,58.2275,234262.0
2024-08-12 13:50:00,58.95,58.97,58.7,58.92,504597.0,58.2275,58.2472,57.9805,58.1978,504597.0
2024-08-12 13:55:00,58.93,59.07,58.92,59.01,278471.0,58.2077,58.346,58.1978,58.2867,278471.0
2024-08-12 14:00:00,59.01,59.16,58.94,59.12,400904.0,58.2867,58.4349,58.2176,58.3954,400904.0
2024-08-12 14:05:00,59.12,59.13,58.82,58.91,291160.0,58.3954,58.4053,58.0991,58.188,291160.0
2024-08-12 14:10:00,58.92,59.12,58.87,59.1,253103.0,58.1978,58.3954,58.1484,58.3756,253103.0
2024-08-12 14:15:00,59.09,59.14,58.96,58.99,237363.0,58.3658,58.4151,58.2373,58.267,237363.0
2024-08-12 14:20:00,58.97,59.25,58.96,58.97,313788.0,58.2472,58.5238,58.2373,58.2472,313788.0
2024-08-12 14:25:00,58.96,59.16,58.94,59.04,230955.0,58.2373,58.4349,58.2176,58.3164,230955.0
2024-08-12 14:30:00,59.02,59.1,58.9,59.07,308108.0,58.2966,58.3756,58.1781,58.346,308108.0
2024-08-12 14:35:00,59.07,59.2,58.98,59.15,219869.0,58.346,58.4744,58.2571,58.425,219869.0
2024-08-12 14:40:00,59.14,59.16,59.01,59.1,210460.0,58.4151,58.4349,58.2867,58.3756,210460.0
2024-08-12 14:45:00,59.1,59.15,59.01,59.09,235940.0,58.3756,58.425,58.2867,58.3658,235940.0
2024-08-12 14:50:00,59.1,59.2,59.03,59.11,212279.0,58.3756,58.4744,58.3065,58.3855,212279.0
2024-08-12 14:55:00,59.12,59.3,59.11,59.27,292929.0,58.3954,58.5732,58.3855,58.5435,292929.0
2024-08-12 15:00:00,59.29,59.3,59.07,59.17,320028.0,58.5633,58.5732,58.346,58.4448,320028.0
2024-08-12 15:05:00,59.17,59.17,58.95,59.07,287818.0,58.4448,58.4448,58.2275,58.346,287818.0
2024-08-12 15:10:00,59.06,59.23,58.96,59.02,332421.0,58.3361,58.504,58.2373,58.2966,332421.0
2024-08-12 15:15:00,59.02,59.18,58.94,59.12,261160.0,58.2966,58.4546,58.2176,58.3954,261160.0
2024-08-12 15:20:00,59.12,59.17,59.01,59.14,201368.0,58.3954,58.4448,58.2867,58.4151,201368.0
2024-08-12 15:25:00,59.14,59.19,59.02,59.03,236911.0,58.4151,58.4645,58.2966,58.3065,236911.0
2024-08-12 15:30:00,59.04,59.18,58.98,58.99,335919.0,58.3164,58.4546,58.2571,58.267,335919.0
2024-08-12 15:35:00,58.98,59.05,58.81,58.91,340317.0,58.2571,58.3262,58.0892,58.188,340317.0
2024-08-12 15:40:00,58.91,58.97,58.76,58.89,401536.0,58.188,58.2472,58.0398,58.1682,401536.0
2024-08-12 15:45:00,58.88,58.95,58.81,58.86,353144.0,58.1583,58.2275,58.0892,58.1386,353144.0
2024-08-12 15:50:00,58.87,59.05,58.66,58.94,1208422.0,58.1484,58.3262,57.941,58.2176,1208422.0
2024-08-12 15:55:00,58.95,59.28,58.85,59.27,1024519.0,58.2275,58.5534,58.1287,58.5435,1024519.0
2024-08-13 09:30:00,60.96,61.57,60.9,61.36,2726924.0,60.2128,60.8154,60.1536,60.6079,2726924.0
2024-08-13 09:35:00,61.35,61.47,61.16,61.2,1428990.0,60.5981,60.7166,60.4104,60.4499,1428990.0
2024-08-13 09:40:00,61.22,61.38,60.99,61.34,1083692.0,60.4696,60.6277,60.2425,60.5882,1083692.0
2024-08-13 09:45:00,61.35,61.74,61.35,61.72,1745426.0,60.5981,60.9833,60.5981,60.9635,1745426.0
2024-08-13 09:50:00,61.72,61.79,61.57,61.65,1102308.0,60.9635,61.0327,60.8154,60.8944,1102308.0
2024-08-13 09:55:00,61.66,61.8,61.37,61.68,1061095.0,60.9043,61.0425,60.6178,60.924,1061095.0
2024-08-13 10:00:00,61.68,61.86,61.62,61.81,844802.0,60.924,61.1018,60.8647,61.0524,844802.0
2024-08-13 10:05:00,61.81,61.84,61.55,61.6,804264.0,61.0524,61.082,60.7956,60.845,804264.0
2024-08-13 10:10:00,61.6,61.9,61.5,61.61,919175.0,60.845,61.1413,60.7462,60.8549,919175.0
2024-08-13 10:15:00,61.61,61.7,61.41,61.56,688926.0,60.8549,60.9438,60.6573,60.8055,688926.0
2024-08-13 10:20:00,61.56,61.72,61.5,61.7,525023.0,60.8055,60.9635,60.7462,60.9438,525023.0
2024-08-13 10:25:00,61.7,61.78,61.55,61.74,511191.0,60.9438,61.0228,60.7956,60.9833,511191.0
2024-08-13 10:30:00,61.73,61.74,61.27,61.52,958981.0,60.9734,60.9833,60.519,60.766,958981.0
2024-08-13 10:35:00,61.52,61.77,61.51,61.68,680861.0,60.766,61.0129,60.7561,60.924,680861.0
2024-08-13 10:40:00,61.7,61.8,61.61,61.71,407387.0,60.9438,61.0425,60.8549,60.9536,407387.0
2024-08-13 10:45:00,61.73,62.14,61.68,62.13,1065283.0,60.9734,61.3784,60.924,61.3685,1065283.0
2024-08-13 10:50:00,62.13,62.17,61.96,62.04,576008.0,61.3685,61.408,61.2006,61.2796,576008.0
2024-08-13 10:55:00,62.04,62.11,61.97,62.08,478969.0,61.2796,61.3487,61.2105,61.3191,478969.0
2024-08-13 11:00:00,62.08,62.23,62.01,62.23,463371.0,61.3191,61.4673,61.25,61.4673,463371.0
2024-08-13 11:05:00,62.22,62.29,62.14,62.16,516647.0,61.4574,61.5265,61.3784,61.3981,516647.0
2024-08-13 11:10:00,62.15,62.29,62.06,62.24,357761.0,61.3882,61.5265,61.2993,61.4771,357761.0
2024-08-13 11:15:00,62.24,62.3,62.19,62.25,258901.0,61.4771,61.5364,61.4278,61.487,258901.0
2024-08-13 11:20:00,62.24,62.36,62.22,62.31,518724.0,61.4771,61.5957,61.4574,61.5463,518724.0
2024-08-13 11:25:00,62.32,62.41,62.2,62.33,401416.0,61.5562,61.6451,61.4376,61.566,401416.0
2024-08-13 11:30:00,62.32,62.4,62.23,62.34,324546.0,61.5562,61.6352,61.4673,61.5759,324546.0
2024-08-13 11:35:00,62.34,62.44,62.26,62.42,252505.0,61.5759,61.6747,61.4969,61.6549,252505.0
2024-08-13 11:40:00,62.42,62.5,62.33,62.38,450529.0,61.6549,61.734,61.566,61.6154,450529.0
2024-08-13 11:45:00,62.39,62.49,62.3,62.48,371967.0,61.6253,61.7241,61.5364,61.7142,371967.0
2024-08-13 11:50:00,62.46,62.57,62.4,62.56,443161.0,61.6944,61.8031,61.6352,61.7932,443161.0
2024-08-13 11:55:00,62.56,62.62,62.42,62.46,568347.0,61.7932,61.8525,61.6549,61.6944,568347.0
2024-08-13 12:00:00,62.46,62.52,62.31,62.51,503593.0,61.6944,61.7537,61.5463,61.7438,503593.0
2024-08-13 12:05:00,62.5,62.65,62.43,62.55,397291.0,61.734,61.8821,61.6648,61.7833,397291.0
2024-08-13 12:10:00,62.56,62.61,62.51,62.59,449653.0,61.7932,61.8426,61.7438,61.8229,449653.0
2024-08-13 12:15:00,62.6,62.76,62.56,62.75,460739.0,61.8327,61.9908,61.7932,61.9809,460739.0
2024-08-13 12:20:00,62.75,62.88,62.7,62.77,761805.0,61.9809,62.1093,61.9315,62.0006,761805.0
2024-08-13 12:25:00,62.78,62.85,62.66,62.75,493468.0,62.0105,62.0797,61.892,61.9809,493468.0
2024-08-13 12:30:00,62.75,62.76,62.6,62.73,441742.0,61.9809,61.9908,61.8327,61.9611,441742.0
2024-08-13 12:35:00,62.73,62.81,62.59,62.8,366614.0,61.9611,62.0402,61.8229,62.0303,366614.0
2024-08-13 12:40:00,62.8,62.95,62.78,62.94,468666.0,62.0303,62.1784,62.0105,62.1686,468666.0
2024-08-13 12:45:00,62.94,63.16,62.89,63.15,679103.0,62.1686,62.3859,62.1192,62.376,679103.0
2024-08-13 12:50:00,63.16,63.27,63.14,63.19,635888.0,62.3859,62.4945,62.3661,62.4155,635888.0
2024-08-13 12:55:00,63.19,63.34,63.18,63.33,507758.0,62.4155,62.5637,62.4056,62.5538,507758.0
2024-08-13 13:00:00,63.34,63.39,63.21,63.23,534675.0,62.5637,62.613,62.4353,62.455,534675.0
2024-08-13 13:05:00,63.23,63.42,63.19,63.37,461716.0,62.455,62.6427,62.4155,62.5933,461716.0
2024-08-13 13:10:00,63.38,63.45,63.31,63.44,302015.0,62.6032,62.6723,62.534,62.6624,302015.0
2024-08-13 13:15:00,63.45,63.47,63.3,63.42,389340.0,62.6723,62.6921,62.5242,62.6427,389340.0
2024-08-13 13:20:00,63.41,63.42,63.26,63.26,331338.0,62.6328,62.6427,62.4846,62.4846,331338.0
2024-08-13 13:25:00,63.25,63.32,63.17,63.29,364126.0,62.4748,62.5439,62.3957,62.5143,364126.0
2024-08-13 13:30:00,63.3,63.43,63.14,63.16,504777.0,62.5242,62.6526,62.3661,62.3859,504777.0
2024-08-13 13:35:00,63.16,63.29,63.14,63.26,313954.0,62.3859,62.5143,62.3661,62.4846,313954.0
2024-08-13 13:40:00,63.27,63.38,63.25,63.32,408819.0,62.4945,62.6032,62.4748,62.5439,408819.0
2024-08-13 13:45:00,63.32,63.34,62.68,63.04,1369132.0,62.5439,62.5637,61.9117,62.2673,1369132.0
2024-08-13 13:50:00,63.02,63.11,62.87,63.1,524964.0,62.2476,62.3365,62.0994,62.3266,524964.0
2024-08-13 13:55:00,63.1,63.21,63.08,63.18,384002.0,62.3266,62.4353,62.3068,62.4056,384002.0
2024-08-13 14:00:00,63.18,63.2,63.05,63.11,309907.0,62.4056,62.4254,62.2772,62.3365,309907.0
2024-08-13 14:05:00,63.11,63.26,63.07,63.26,262887.0,62.3365,62.4846,62.297,62.4846,262887.0
2024-08-13 14:10:00,63.25,63.32,63.2,63.25,235633.0,62.4748,62.5439,62.4254,62.4748,235633.0
2024-08-13 14:15:00,63.24,63.29,62.99,63.08,445525.0,62.4649,62.5143,62.2179,62.3068,445525.0
2024-08-13 14:20:00,63.08,63.29,63.06,63.26,236216.0,62.3068,62.5143,62.2871,62.4846,236216.0
2024-08-13 14:25:00,63.26,63.3,63.21,63.29,188432.0,62.4846,62.5242,62.4353,62.5143,188432.0
2024-08-13 14:30:00,63.3,63.32,63.22,63.28,237196.0,62.5242,62.5439,62.4451,62.5044,237196.0
2024-08-13 14:35:00,63.3,63.43,63.3,63.4,404421.0,62.5242,62.6526,62.5242,62.6229,404421.0
2024-08-13 14:40:00,63.4,63.42,63.26,63.33,236556.0,62.6229,62.6427,62.4846,62.5538,236556.0
2024-08-13 14:45:00,63.33,63.36,63.27,63.33,224788.0,62.5538,62.5834,62.4945,62.5538,224788.0
2024-08-13 14:50:00,63.33,63.43,63.28,63.41,416218.0,62.5538,62.6526,62.5044,62.6328,416218.0
2024-08-13 14:55:00,63.4,63.43,63.36,63.4,230613.0,62.6229,62.6526,62.5834,62.6229,230613.0
2024-08-13 15:00:00,63.41,63.42,63.26,63.28,341496.0,62.6328,62.6427,62.4846,62.5044,341496.0
2024-08-13 15:05:00,63.28,63.28,63.06,63.15,449572.0,62.5044,62.5044,62.2871,62.376,449572.0
2024-08-13 15:10:00,63.16,63.22,63.11,63.12,232181.0,62.3859,62.4451,62.3365,62.3464,232181.0
2024-08-13 15:15:00,63.11,63.2,63.01,63.11,420916.0,62.3365,62.4254,62.2377,62.3365,420916.0
2024-08-13 15:20:00,63.1,63.27,62.94,63.25,509401.0,62.3266,62.4945,62.1686,62.4748,509401.0
2024-08-13 15:25:00,63.23,63.25,63.13,63.21,175981.0,62.455,62.4748,62.3562,62.4353,175981.0
2024-08-13 15:30:00,63.2,63.31,63.18,63.27,442312.0,62.4254,62.534,62.4056,62.4945,442312.0
2024-08-13 15:35:00,63.27,63.32,63.13,63.22,325690.0,62.4945,62.5439,62.3562,62.4451,325690.0
2024-08-13 15:40:00,63.21,63.37,63.16,63.35,346123.0,62.4353,62.5933,62.3859,62.5735,346123.0
2024-08-13 15:45:00,63.35,63.67,63.32,63.63,924790.0,62.5735,62.8896,62.5439,62.8501,924790.0
2024-08-13 15:50:00,63.63,63.63,63.29,63.37,1365227.0,62.8501,62.8501,62.5143,62.5933,1365227.0
2024-08-13 15:55:00,63.37,63.71,63.29,63.62,1310588.0,62.5933,62.9291,62.5143,62.8402,1310588.0
2024-08-14 09:30:00,63.99,64.36,63.67,63.69,2614846.0,63.2057,63.5712,62.8896,62.9094,2614846.0
2024-08-14 09:35:00,63.68,63.93,63.46,63.83,1554165.0,62.8995,63.1464,62.6822,63.0477,1554165.0
2024-08-14 09:40:00,63.83,63.89,63.04,63.11,1713113.0,63.0477,63.1069,62.2673,62.3365,1713113.0
2024-08-14 09:45:00,63.13,63.65,63.1,63.22,1532143.0,62.3562,62.8699,62.3266,62.4451,1532143.0
2024-08-14 09:50:00,63.23,63.39,62.88,62.89,1340291.0,62.455,62.613,62.1093,62.1192,1340291.0
2024-08-14 09:55:00,62.89,63.0,62.72,62.9,1233515.0,62.1192,62.2278,61.9513,62.1291,1233515.0
2024-08-14 10:00:00,62.9,63.11,62.73,63.1,1172659.0,62.1291,62.3365,61.9611,62.3266,1172659.0
2024-08-14 10:05:00,63.1,63.16,62.73,62.84,970687.0,62.3266,62.3859,61.9611,62.0698,970687.0
2024-08-14 10:10:00,62.84,62.87,62.26,62.46,1890109.0,62.0698,62.0994,61.4969,61.6944,1890109.0
2024-08-14 10:15:00,62.47,62.64,62.27,62.59,875224.0,61.7043,61.8722,61.5068,61.8229,875224.0
2024-08-14 10:20:00,62.58,62.79,62.5,62.74,794579.0,61.813,62.0204,61.734,61.971,794579.0
2024-08-14 10:25:00,62.73,62.74,62.37,62.68,639615.0,61.9611,61.971,61.6055,61.9117,639615.0
2024-08-14 10:30:00,62.7,62.76,61.88,61.94,1267752.0,61.9315,61.9908,61.1216,61.1808,1267752.0
2024-08-14 10:35:00,61.95,62.36,61.86,62.35,850257.0,61.1907,61.5957,61.1018,61.5858,850257.0
2024-08-14 10:40:00,62.36,62.69,62.31,62.52,744771.0,61.5957,61.9216,61.5463,61.7537,744771.0
2024-08-14 10:45:00,62.53,62.95,62.46,62.95,799668.0,61.7636,62.1784,61.6944,62.1784,799668.0
2024-08-14 10:50:00,62.94,63.15,62.85,63.13,978859.0,62.1686,62.376,62.0797,62.3562,978859.0
2024-08-14 10:55:00,63.14,63.33,63.06,63.27,928809.0,62.3661,62.5538,62.2871,62.4945,928809.0
2024-08-14 11:00:00,63.28,63.47,63.22,63.41,757494.0,62.5044,62.6921,62.4451,62.6328,757494.0
2024-08-14 11:05:00,63.43,63.45,63.14,63.27,769200.0,62.6526,62.6723,62.3661,62.4945,769200.0
2024-08-14 11:10:00,63.25,63.52,63.25,63.49,964351.0,62.4748,62.7415,62.4748,62.7118,964351.0
2024-08-14 11:15:00,63.48,63.52,63.37,63.42,397207.0,62.7019,62.7415,62.5933,62.6427,397207.0
2024-08-14 11:20:00,63.42,63.52,63.39,63.45,321960.0,62.6427,62.7415,62.613,62.6723,321960.0
2024-08-14 11:25:00,63.45,63.68,63.44,63.68,490124.0,62.6723,62.8995,62.6624,62.8995,490124.0
2024-08-14 11:30:00,63.68,64.03,63.68,63.95,1268473.0,62.8995,63.2452,62.8995,63.1662,1268473.0
2024-08-14 11:35:00,63.95,64.05,63.87,64.03,523773.0,63.1662,63.265,63.0872,63.2452,523773.0
2024-08-14 11:40:00,64.04,64.16,63.89,63.9,816962.0,63.2551,63.3736,63.1069,63.1168,816962.0
2024-08-14 11:45:00,63.91,64.14,63.9,64.08,347885.0,63.1267,63.3539,63.1168,63.2946,347885.0
2024-08-14 11:50:00,64.08,64.39,64.04,64.37,770349.0,63.2946,63.6008,63.2551,63.581,770349.0
2024-08-14 11:55:00,64.38,64.64,64.36,64.58,915970.0,63.5909,63.8477,63.5712,63.7885,915970.0
2024-08-14 12:00:00,64.57,64.58,64.38,64.47,883814.0,63.7786,63.7885,63.5909,63.6798,883814.0
2024-08-14 12:05:00,64.47,64.51,64.33,64.33,482506.0,63.6798,63.7193,63.5415,63.5415,482506.0
2024-08-14 12:10:00,64.34,64.37,64.16,64.21,663480.0,63.5514,63.581,63.3736,63.423,663480.0
2024-08-14 12:15:00,64.2,64.25,63.74,63.8,1178835.0,63.4131,63.4625,62.9588,63.018,1178835.0
2024-08-14 12:20:00,63.81,63.92,63.16,63.29,1058095.0,63.0279,63.1366,62.3859,62.5143,1058095.0
2024-08-14 12:25:00,63.28,63.42,63.03,63.33,945519.0,62.5044,62.6427,62.2575,62.5538,945519.0
2024-08-14 12:30:00,63.34,63.45,63.2,63.34,712421.0,62.5637,62.6723,62.4254,62.5637,712421.0
2024-08-14 12:35:00,63.37,63.41,63.22,63.4,408489.0,62.5933,62.6328,62.4451,62.6229,408489.0
2024-08-14 12:40:00,63.4,63.47,62.86,62.88,936084.0,62.6229,62.6921,62.0895,62.1093,936084.0
2024-08-14 12:45:00,62.88,63.12,62.79,63.02,658431.0,62.1093,62.3464,62.0204,62.2476,658431.0
2024-08-14 12:50:00,63.03,63.33,63.03,63.31,470928.0,62.2575,62.5538,62.2575,62.534,470928.0
2024-08-14 12:55:00,63.31,63.34,63.16,63.32,336170.0,62.534,62.5637,62.3859,62.5439,336170.0
2024-08-14 13:00:00,63.31,63.4,63.18,63.34,484528.0,62.534,62.6229,62.4056,62.5637,484528.0
2024-08-14 13:05:00,63.33,63.63,63.33,63.51,785900.0,62.5538,62.8501,62.5538,62.7316,785900.0
2024-08-14 13:10:00,63.51,63.52,63.14,63.39,563427.0,62.7316,62.7415,62.3661,62.613,563427.0
2024-08-14 13:15:00,63.39,63.53,63.33,63.48,324377.0,62.613,62.7513,62.5538,62.7019,324377.0
2024-08-14 13:20:00,63.48,63.52,63.27,63.38,364070.0,62.7019,62.7415,62.4945,62.6032,364070.0
2024-08-14 13:25:00,63.39,63.46,63.23,63.46,230002.0,62.613,62.6822,62.455,62.6822,230002.0
2024-08-14 13:30:00,63.44,63.59,63.37,63.48,404023.0,62.6624,62.8106,62.5933,62.7019,404023.0
2024-08-14 13:35:00,63.49,63.58,63.32,63.33,293315.0,62.7118,62.8007,62.5439,62.5538,293315.0
2024-08-14 13:40:00,63.33,63.42,63.15,63.35,259234.0,62.5538,62.6427,62.376,62.5735,259234.0
2024-08-14 13:45:00,63.34,63.47,63.32,63.45,189917.0,62.5637,62.6921,62.5439,62.6723,189917.0
2024-08-14 13:50:00,63.45,63.5,63.29,63.47,223948.0,62.6723,62.7217,62.5143,62.6921,223948.0
2024-08-14 13:55:00,63.46,63.52,63.31,63.33,147673.0,62.6822,62.7415,62.534,62.5538,147673.0
2024-08-14 14:00:00,63.32,63.33,63.06,63.25,385660.0,62.5439,62.5538,62.2871,62.4748,385660.0
2024-08-14 14:05:00,63.26,63.34,63.21,63.27,240968.0,62.4846,62.5637,62.4353,62.4945,240968.0
2024-08-14 14:10:00,63.25,63.34,63.21,63.28,177092.0,62.4748,62.5637,62.4353,62.5044,177092.0
2024-08-14 14:15:00,63.29,63.39,63.22,63.28,172759.0,62.5143,62.613,62.4451,62.5044,172759.0
2024-08-14 14:20:00,63.28,63.5,63.28,63.46,236910.0,62.5044,62.7217,62.5044,62.6822,236910.0
2024-08-14 14:25:00,63.45,63.51,63.39,63.49,285727.0,62.6723,62.7316,62.613,62.7118,285727.0
2024-08-14 14:30:00,63.47,63.51,63.37,63.45,192757.0,62.6921,62.7316,62.5933,62.6723,192757.0
2024-08-14 14:35:00,63.45,63.52,63.31,63.44,220745.0,62.6723,62.7415,62.534,62.6624,220745.0
2024-08-14 14:40:00,63.44,63.47,63.36,63.41,139118.0,62.6624,62.6921,62.5834,62.6328,139118.0
2024-08-14 14:45:00,63.4,63.46,63.29,63.37,166040.0,62.6229,62.6822,62.5143,62.5933,166040.0
2024-08-14 14:50:00,63.36,63.56,63.35,63.52,235784.0,62.5834,62.781,62.5735,62.7415,235784.0
2024-08-14 14:55:00,63.51,63.73,63.5,63.7,479092.0,62.7316,62.9489,62.7217,62.9192,479092.0
2024-08-14 15:00:00,63.69,63.7,63.54,63.61,349876.0,62.9094,62.9192,62.7612,62.8304,349876.0
2024-08-14 15:05:00,63.61,63.68,63.43,63.45,315401.0,62.8304,62.8995,62.6526,62.6723,315401.0
2024-08-14 15:10:00,63.46,63.5,63.0,63.06,513648.0,62.6822,62.7217,62.2278,62.2871,513648.0
2024-08-14 15:15:00,63.07,63.25,63.01,63.2,406974.0,62.297,62.4748,62.2377,62.4254,406974.0
2024-08-14 15:20:00,63.2,63.25,63.08,63.21,246836.0,62.4254,62.4748,62.3068,62.4353,246836.0
2024-08-14 15:25:00,63.21,63.27,63.15,63.19,197358.0,62.4353,62.4945,62.376,62.4155,197358.0
2024-08-14 15:30:00,63.2,63.24,63.07,63.08,307494.0,62.4254,62.4649,62.297,62.3068,307494.0
2024-08-14 15:35:00,63.09,63.25,63.07,63.23,250947.0,62.3167,62.4748,62.297,62.455,250947.0
2024-08-14 15:40:00,63.24,63.41,63.18,63.38,399316.0,62.4649,62.6328,62.4056,62.6032,399316.0
2024-08-14 15:45:00,63.37,63.52,63.3,63.51,390939.0,62.5933,62.7415,62.5242,62.7316,390939.0
2024-08-14 15:50:00,63.52,63.9,63.4,63.84,1168322.0,62.7415,63.1168,62.6229,63.0575,1168322.0
2024-08-14 15:55:00,63.85,64.02,63.67,63.67,1432054.0,63.0674,63.2353,62.8896,62.8896,1432054.0
2024-08-15 09:30:00,66.13,66.42,65.98,66.25,2772540.0,65.3195,65.6059,65.1713,65.438,2772540.0
2024-08-15 09:35:00,66.26,66.52,66.1,66.45,1746193.0,65.4479,65.7047,65.2898,65.6355,1746193.0
2024-08-15 09:40:00,66.5,66.56,66.08,66.33,1261689.0,65.6849,65.7442,65.2701,65.517,1261689.0
2024-08-15 09:45:00,66.37,66.7,66.22,66.68,1219882.0,65.5565,65.8825,65.4084,65.8627,1219882.0
2024-08-15 09:50:00,66.69,66.87,66.62,66.84,1190743.0,65.8726,66.0504,65.8035,66.0208,1190743.0
2024-08-15 09:55:00,66.85,67.22,66.85,67.21,1512240.0,66.0306,66.3961,66.0306,66.3862,1512240.0
2024-08-15 10:00:00,67.21,67.42,66.8,66.86,1882173.0,66.3862,66.5937,65.9813,66.0405,1882173.0
2024-08-15 10:05:00,66.86,66.95,66.65,66.82,1105069.0,66.0405,66.1294,65.8331,66.001,1105069.0
2024-08-15 10:10:00,66.81,67.13,66.71,67.06,822905.0,65.9911,66.3072,65.8924,66.2381,822905.0
2024-08-15 10:15:00,67.04,67.12,66.89,67.12,671218.0,66.2183,66.2973,66.0701,66.2973,671218.0
2024-08-15 10:20:00,67.12,67.31,67.06,67.23,649199.0,66.2973,66.485,66.2381,66.406,649199.0
2024-08-15 10:25:00,67.23,67.49,67.2,67.34,568646.0,66.406,66.6628,66.3763,66.5146,568646.0
2024-08-15 10:30:00,67.35,67.46,67.26,67.45,505255.0,66.5245,66.6332,66.4356,66.6233,505255.0
2024-08-15 10:35:00,67.44,67.61,67.38,67.55,904929.0,66.6134,66.7813,66.5541,66.7221,904929.0
2024-08-15 10:40:00,67.54,67.66,67.49,67.6,880368.0,66.7122,66.8307,66.6628,66.7714,880368.0
2024-08-15 10:45:00,67.59,67.74,67.52,67.57,697806.0,66.7616,66.9097,66.6924,66.7418,697806.0
2024-08-15 10:50:00,67.58,67.63,67.43,67.45,578835.0,66.7517,66.8011,66.6035,66.6233,578835.0
2024-08-15 10:55:00,67.45,67.46,67.26,67.41,878224.0,66.6233,66.6332,66.4356,66.5838,878224.0
2024-08-15 11:00:00,67.4,67.54,67.3,67.54,432596.0,66.5739,66.7122,66.4751,66.7122,432596.0
2024-08-15 11:05:00,67.53,67.59,67.41,67.49,375014.0,66.7023,66.7616,66.5838,66.6628,375014.0
2024-08-15 11:10:00,67.48,67.73,67.47,67.7,639458.0,66.6529,66.8999,66.643,66.8702,639458.0
2024-08-15 11:15:00,67.7,67.86,67.61,67.76,612740.0,66.8702,67.0283,66.7813,66.9295,612740.0
2024-08-15 11:20:00,67.75,67.8,67.67,67.75,291455.0,66.9196,66.969,66.8406,66.9196,291455.0
2024-08-15 11:25:00,67.75,67.79,67.57,67.59,388517.0,66.9196,66.9591,66.7418,66.7616,388517.0
2024-08-15 11:30:00,67.6,67.72,67.51,67.67,364113.0,66.7714,66.89,66.6825,66.8406,364113.0
2024-08-15 11:35:00,67.67,67.82,67.58,67.77,312599.0,66.8406,66.9887,66.7517,66.9394,312599.0
2024-08-15 11:40:00,67.78,68.03,67.77,68.0,657585.0,66.9492,67.1962,66.9394,67.1665,657585.0
2024-08-15 11:45:00,68.01,68.01,67.89,67.95,396163.0,67.1764,67.1764,67.0579,67.1172,396163.0
2024-08-15 11:50:00,67.95,68.04,67.89,68.0,372841.0,67.1172,67.2061,67.0579,67.1665,372841.0
2024-08-15 11:55:00,67.99,68.06,67.85,67.86,343844.0,67.1567,67.2258,67.0184,67.0283,343844.0
2024-08-15 12:00:00,67.85,68.03,67.83,68.02,306877.0,67.0184,67.1962,66.9986,67.1863,306877.0
2024-08-15 12:05:00,68.02,68.04,67.94,67.98,249290.0,67.1863,67.2061,67.1073,67.1468,249290.0
2024-08-15 12:10:00,67.98,68.03,67.9,67.97,196533.0,67.1468,67.1962,67.0678,67.1369,196533.0
2024-08-15 12:15:00,67.97,68.17,67.95,68.13,491651.0,67.1369,67.3345,67.1172,67.295,491651.0
2024-08-15 12:20:00,68.14,68.29,68.14,68.26,449786.0,67.3048,67.453,67.3048,67.4234,449786.0
2024-08-15 12:25:00,68.26,68.27,68.16,68.25,299819.0,67.4234,67.4332,67.3246,67.4135,299819.0
2024-08-15 12:30:00,68.25,68.27,68.07,68.15,442916.0,67.4135,67.4332,67.2357,67.3147,442916.0
2024-08-15 12:35:00,68.15,68.22,68.09,68.11,230725.0,67.3147,67.3838,67.2554,67.2752,230725.0
2024-08-15 12:40:00,68.11,68.16,67.88,68.03,551452.0,67.2752,67.3246,67.048,67.1962,551452.0
2024-08-15 12:45:00,68.03,68.08,67.72,67.84,632413.0,67.1962,67.2456,66.89,67.0085,632413.0
2024-08-15 12:50:00,67.85,67.95,67.81,67.89,344100.0,67.0184,67.1172,66.9789,67.0579,344100.0
2024-08-15 12:55:00,67.89,67.99,67.82,67.97,306798.0,67.0579,67.1567,66.9887,67.1369,306798.0
2024-08-15 13:00:00,67.97,67.97,67.78,67.97,307137.0,67.1369,67.1369,66.9492,67.1369,307137.0
2024-08-15 13:05:00,67.98,68.02,67.86,67.87,200820.0,67.1468,67.1863,67.0283,67.0381,200820.0
2024-08-15 13:10:00,67.87,67.96,67.82,67.95,273672.0,67.0381,67.127,66.9887,67.1172,273672.0
2024-08-15 13:15:00,67.96,68.04,67.88,67.93,271962.0,67.127,67.2061,67.048,67.0974,271962.0
2024-08-15 13:20:00,67.93,68.03,67.87,67.92,289815.0,67.0974,67.1962,67.0381,67.0875,289815.0
2024-08-15 13:25:00,67.93,68.13,67.93,68.01,365690.0,67.0974,67.295,67.0974,67.1764,365690.0
2024-08-15 13:30:00,68.01,68.15,68.0,68.13,242643.0,67.1764,67.3147,67.1665,67.295,242643.0
2024-08-15 13:35:00,68.13,68.22,68.09,68.22,236142.0,67.295,67.3838,67.2554,67.3838,236142.0
2024-08-15 13:40:00,68.22,68.26,68.17,68.22,196856.0,67.3838,67.4234,67.3345,67.3838,196856.0
2024-08-15 13:45:00,68.22,68.39,68.22,68.34,355178.0,67.3838,67.5518,67.3838,67.5024,355178.0
2024-08-15 13:50:00,68.34,68.43,68.32,68.35,269740.0,67.5024,67.5913,67.4826,67.5123,269740.0
2024-08-15 13:55:00,68.35,68.44,68.31,68.42,213444.0,67.5123,67.6012,67.4727,67.5814,213444.0
2024-08-15 14:00:00,68.42,68.48,68.35,68.44,295409.0,67.5814,67.6407,67.5123,67.6012,295409.0
2024-08-15 14:05:00,68.45,68.5,68.38,68.45,235769.0,67.611,67.6604,67.5419,67.611,235769.0
2024-08-15 14:10:00,68.45,68.48,68.3,68.31,419841.0,67.611,67.6407,67.4629,67.4727,419841.0
2024-08-15 14:15:00,68.3,68.44,68.24,68.41,238575.0,67.4629,67.6012,67.4036,67.5715,238575.0
2024-08-15 14:20:00,68.42,68.46,68.36,68.43,148094.0,67.5814,67.6209,67.5221,67.5913,148094.0
2024-08-15 14:25:00,68.42,68.46,68.37,68.4,139034.0,67.5814,67.6209,67.532,67.5616,139034.0
2024-08-15 14:30:00,68.4,68.45,68.35,68.4,184754.0,67.5616,67.611,67.5123,67.5616,184754.0
2024-08-15 14:35:00,68.41,68.48,68.32,68.39,203122.0,67.5715,67.6407,67.4826,67.5518,203122.0
2024-08-15 14:40:00,68.39,68.45,68.29,68.42,208070.0,67.5518,67.611,67.453,67.5814,208070.0
2024-08-15 14:45:00,68.41,68.44,68.36,68.4,167492.0,67.5715,67.6012,67.5221,67.5616,167492.0
2024-08-15 14:50:00,68.41,68.42,68.25,68.41,251648.0,67.5715,67.5814,67.4135,67.5715,251648.0
2024-08-15 14:55:00,68.41,68.45,68.34,68.43,192512.0,67.5715,67.611,67.5024,67.5913,192512.0
2024-08-15 15:00:00,68.42,68.42,68.21,68.37,256398.0,67.5814,67.5814,67.374,67.532,256398.0
2024-08-15 15:05:00,68.38,68.5,68.32,68.48,263407.0,67.5419,67.6604,67.4826,67.6407,263407.0
2024-08-15 15:10:00,68.49,68.49,68.27,68.38,270624.0,67.6505,67.6505,67.4332,67.5419,270624.0
2024-08-15 15:15:00,68.38,68.46,68.33,68.43,209531.0,67.5419,67.6209,67.4925,67.5913,209531.0
2024-08-15 15:20:00,68.42,68.49,68.33,68.44,249704.0,67.5814,67.6505,67.4925,67.6012,249704.0
2024-08-15 15:25:00,68.43,68.47,68.3,68.41,274473.0,67.5913,67.6308,67.4629,67.5715,274473.0
2024-08-15 15:30:00,68.41,68.55,68.36,68.53,560596.0,67.5715,67.7098,67.5221,67.69,560596.0
2024-08-15 15:35:00,68.54,68.6,68.44,68.49,417104.0,67.6999,67.7592,67.6012,67.6505,417104.0
2024-08-15 15:40:00,68.49,68.63,68.42,68.52,496228.0,67.6505,67.7888,67.5814,67.6802,496228.0
2024-08-15 15:45:00,68.52,68.54,68.31,68.36,657522.0,67.6802,67.6999,67.4727,67.5221,657522.0
2024-08-15 15:50:00,68.35,68.35,68.02,68.17,1439742.0,67.5123,67.5123,67.1863,67.3345,1439742.0
2024-08-15 15:55:00,68.18,68.5,68.12,68.48,1488601.0,67.3443,67.6604,67.2851,67.6407,1488601.0
2024-08-16 09:30:00,67.62,67.73,67.19,67.73,2280838.0,66.7912,66.8999,66.3665,66.8999,2280838.0
2024-08-16 09:35:00,67.71,67.75,67.4,67.64,1210086.0,66.8801,66.9196,66.5739,66.811,1210086.0
2024-08-16 09:40:00,67.63,67.95,67.48,67.55,1643875.0,66.8011,67.1172,66.6529,66.7221,1643875.0
2024-08-16 09:45:00,67.55,67.67,67.32,67.65,935702.0,66.7221,66.8406,66.4949,66.8208,935702.0
2024-08-16 09:50:00,67.63,67.92,67.58,67.79,766328.0,66.8011,67.0875,66.7517,66.9591,766328.0
2024-08-16 09:55:00,67.76,67.78,67.4,67.55,738054.0,66.9295,66.9492,66.5739,66.7221,738054.0
2024-08-16 10:00:00,67.54,68.04,67.47,67.95,1399934.0,66.7122,67.2061,66.643,67.1172,1399934.0
2024-08-16 10:05:00,67.93,68.27,67.86,68.08,941463.0,67.0974,67.4332,67.0283,67.2456,941463.0
2024-08-16 10:10:00,68.09,68.25,68.03,68.16,506242.0,67.2554,67.4135,67.1962,67.3246,506242.0
2024-08-16 10:15:00,68.17,68.49,68.16,68.47,807083.0,67.3345,67.6505,67.3246,67.6308,807083.0
2024-08-16 10:20:00,68.47,68.55,68.27,68.34,769892.0,67.6308,67.7098,67.4332,67.5024,769892.0
2024-08-16 10:25:00,68.34,68.42,68.2,68.3,554998.0,67.5024,67.5814,67.3641,67.4629,554998.0
2024-08-16 10:30:00,68.31,68.54,68.2,68.3,899844.0,67.4727,67.6999,67.3641,67.4629,899844.0
2024-08-16 10:35:00,68.3,68.46,68.07,68.31,587511.0,67.4629,67.6209,67.2357,67.4727,587511.0
2024-08-16 10:40:00,68.3,68.31,68.03,68.14,495635.0,67.4629,67.4727,67.1962,67.3048,495635.0
2024-08-16 10:45:00,68.16,68.25,67.54,67.66,924537.0,67.3246,67.4135,66.7122,66.8307,924537.0
2024-08-16 10:50:00,67.68,68.2,67.67,67.82,993048.0,66.8505,67.3641,66.8406,66.9887,993048.0
2024-08-16 10:55:00,67.82,67.96,67.75,67.8,410838.0,66.9887,67.127,66.9196,66.969,410838.0
2024-08-16 11:00:00,67.8,68.05,67.72,68.04,416058.0,66.969,67.2159,66.89,67.2061,416058.0
2024-08-16 11:05:00,68.03,68.07,67.81,67.94,394326.0,67.1962,67.2357,66.9789,67.1073,394326.0
2024-08-16 11:10:00,67.95,67.99,67.75,67.91,329611.0,67.1172,67.1567,66.9196,67.0776,329611.0
2024-08-16 11:15:00,67.94,67.96,67.63,67.76,342086.0,67.1073,67.127,66.8011,66.9295,342086.0
2024-08-16 11:20:00,67.73,67.85,67.54,67.83,373939.0,66.8999,67.0184,66.7122,66.9986,373939.0
2024-08-16 11:25:00,67.83,67.98,67.76,67.91,356234.0,66.9986,67.1468,66.9295,67.0776,356234.0
2024-08-16 11:30:00,67.92,68.03,67.84,67.88,392444.0,67.0875,67.1962,67.0085,67.048,392444.0
2024-08-16 11:35:00,67.91,68.2,67.89,68.15,463415.0,67.0776,67.3641,67.0579,67.3147,463415.0
2024-08-16 11:40:00,68.16,68.29,68.14,68.25,419965.0,67.3246,67.453,67.3048,67.4135,419965.0
2024-08-16 11:45:00,68.26,68.35,68.22,68.23,269315.0,67.4234,67.5123,67.3838,67.3937,269315.0
2024-08-16 11:50:00,68.23,68.4,68.07,68.39,429011.0,67.3937,67.5616,67.2357,67.5518,429011.0
2024-08-16 11:55:00,68.39,68.46,68.35,68.38,340444.0,67.5518,67.6209,67.5123,67.5419,340444.0
2024-08-16 12:00:00,68.37,68.42,68.28,68.3,251007.0,67.532,67.5814,67.4431,67.4629,251007.0
2024-08-16 12:05:00,68.31,68.5,68.25,68.48,283393.0,67.4727,67.6604,67.4135,67.6407,283393.0
2024-08-16 12:10:00,68.48,68.74,68.48,68.73,533660.0,67.6407,67.8975,67.6407,67.8876,533660.0
2024-08-16 12:15:00,68.74,68.78,68.64,68.7,365734.0,67.8975,67.937,67.7987,67.858,365734.0
2024-08-16 12:20:00,68.71,68.82,68.64,68.82,324231.0,67.8678,67.9765,67.7987,67.9765,324231.0
2024-08-16 12:25:00,68.81,68.84,68.65,68.77,289178.0,67.9666,67.9962,67.8086,67.9271,289178.0
2024-08-16 12:30:00,68.77,68.93,68.7,68.9,472466.0,67.9271,68.0851,67.858,68.0555,472466.0
2024-08-16 12:35:00,68.9,69.0,68.85,68.94,417252.0,68.0555,68.1543,68.0061,68.095,417252.0
2024-08-16 12:40:00,68.94,68.95,68.83,68.86,320978.0,68.095,68.1049,67.9864,68.016,320978.0
2024-08-16 12:45:00,68.86,68.91,68.76,68.9,358021.0,68.016,68.0654,67.9172,68.0555,358021.0
2024-08-16 12:50:00,68.9,69.01,68.85,69.0,308519.0,68.0555,68.1642,68.0061,68.1543,308519.0
2024-08-16 12:55:00,69.01,69.26,68.96,69.16,616385.0,68.1642,68.4111,68.1148,68.3123,616385.0
2024-08-16 13:00:00,69.16,69.2,68.97,69.05,449019.0,68.3123,68.3518,68.1247,68.2037,449019.0
2024-08-16 13:05:00,69.04,69.07,68.88,68.95,352082.0,68.1938,68.2234,68.0358,68.1049,352082.0
2024-08-16 13:10:00,68.96,69.05,68.91,68.98,290885.0,68.1148,68.2037,68.0654,68.1345,290885.0
2024-08-16 13:15:00,68.99,69.01,68.87,69.0,210590.0,68.1444,68.1642,68.0259,68.1543,210590.0
2024-08-16 13:20:00,69.0,69.09,68.94,69.06,224365.0,68.1543,68.2432,68.095,68.2136,224365.0
2024-08-16 13:25:00,69.07,69.09,68.92,69.01,218040.0,68.2234,68.2432,68.0753,68.1642,218040.0
2024-08-16 13:30:00,69.02,69.07,68.96,68.98,155190.0,68.174,68.2234,68.1148,68.1345,155190.0
2024-08-16 13:35:00,68.99,69.06,68.94,69.03,136306.0,68.1444,68.2136,68.095,68.1839,136306.0
2024-08-16 13:40:00,69.03,69.1,68.93,69.1,199083.0,68.1839,68.2531,68.0851,68.2531,199083.0
2024-08-16 13:45:00,69.09,69.11,68.92,68.98,173089.0,68.2432,68.2629,68.0753,68.1345,173089.0
2024-08-16 13:50:00,68.98,68.98,68.65,68.71,639830.0,68.1345,68.1345,67.8086,67.8678,639830.0
2024-08-16 13:55:00,68.72,68.92,68.71,68.92,263232.0,67.8777,68.0753,67.8678,68.0753,263232.0
2024-08-16 14:00:00,68.92,68.92,68.72,68.76,200369.0,68.0753,68.0753,67.8777,67.9172,200369.0
2024-08-16 14:05:00,68.76,68.77,68.55,68.59,283159.0,67.9172,67.9271,67.7098,67.7493,283159.0
2024-08-16 14:10:00,68.59,68.67,68.52,68.58,216925.0,67.7493,67.8283,67.6802,67.7394,216925.0
2024-08-16 14:15:00,68.58,68.74,68.57,68.73,278796.0,67.7394,67.8975,67.7296,67.8876,278796.0
2024-08-16 14:20:00,68.73,68.73,68.57,68.58,153211.0,67.8876,67.8876,67.7296,67.7394,153211.0
2024-08-16 14:25:00,68.58,68.79,68.58,68.78,241626.0,67.7394,67.9469,67.7394,67.937,241626.0
2024-08-16 14:30:00,68.78,68.82,68.68,68.77,256174.0,67.937,67.9765,67.8382,67.9271,256174.0
2024-08-16 14:35:00,68.78,68.84,68.71,68.76,284678.0,67.937,67.9962,67.8678,67.9172,284678.0
2024-08-16 14:40:00,68.77,68.79,68.59,68.6,197035.0,67.9271,67.9469,67.7493,67.7592,197035.0
2024-08-16 14:45:00,68.6,68.69,68.57,68.68,269629.0,67.7592,67.8481,67.7296,67.8382,269629.0
2024-08-16 14:50:00,68.69,68.79,68.61,68.79,175882.0,67.8481,67.9469,67.7691,67.9469,175882.0
2024-08-16 14:55:00,68.78,68.91,68.76,68.85,438652.0,67.937,68.0654,67.9172,68.0061,438652.0
2024-08-16 15:00:00,68.86,68.87,68.75,68.8,247231.0,68.016,68.0259,67.9074,67.9567,247231.0
2024-08-16 15:05:00,68.81,68.85,68.7,68.72,213312.0,67.9666,68.0061,67.858,67.8777,213312.0
2024-08-16 15:10:00,68.72,68.75,68.64,68.7,142362.0,67.8777,67.9074,67.7987,67.858,142362.0
2024-08-16 15:15:00,68.69,68.74,68.63,68.72,203883.0,67.8481,67.8975,67.7888,67.8777,203883.0
2024-08-16 15:20:00,68.71,68.71,68.58,68.65,181963.0,67.8678,67.8678,67.7394,67.8086,181963.0
2024-08-16 15:25:00,68.64,68.71,68.6,68.64,174278.0,67.7987,67.8678,67.7592,67.7987,174278.0
2024-08-16 15:30:00,68.64,68.75,68.61,68.73,225846.0,67.7987,67.9074,67.7691,67.8876,225846.0
2024-08-16 15:35:00,68.73,68.75,68.62,68.64,165458.0,67.8876,67.9074,67.7789,67.7987,165458.0
2024-08-16 15:40:00,68.64,68.68,68.47,68.49,416241.0,67.7987,67.8382,67.6308,67.6505,416241.0
2024-08-16 15:45:00,68.52,68.57,68.32,68.42,633222.0,67.6802,67.7296,67.4826,67.5814,633222.0
2024-08-16 15:50:00,68.42,68.6,68.38,68.57,635841.0,67.5814,67.7592,67.5419,67.7296,635841.0
2024-08-16 15:55:00,68.57,68.73,68.52,68.65,1060574.0,67.7296,67.8876,67.6802,67.8086,1060574.0
2024-08-19 09:30:00,68.68,68.78,68.47,68.53,1985983.0,67.8382,67.937,67.6308,67.69,1985983.0
2024-08-19 09:35:00,68.53,68.63,68.06,68.38,1382207.0,67.69,67.7888,67.2258,67.5419,1382207.0
2024-08-19 09:40:00,68.38,68.81,68.37,68.7,963173.0,67.5419,67.9666,67.532,67.858,963173.0
2024-08-19 09:45:00,68.7,68.9,68.49,68.85,872424.0,67.858,68.0555,67.6505,68.0061,872424.0
2024-08-19 09:50:00,68.85,68.88,68.43,68.46,676981.0,68.0061,68.0358,67.5913,67.6209,676981.0
2024-08-19 09:55:00,68.47,68.74,68.38,68.5,808509.0,67.6308,67.8975,67.5419,67.6604,808509.0
2024-08-19 10:00:00,68.52,68.67,68.22,68.48,1001776.0,67.6802,67.8283,67.3838,67.6407,1001776.0
2024-08-19 10:05:00,68.48,68.84,68.36,68.77,827103.0,67.6407,67.9962,67.5221,67.9271,827103.0
2024-08-19 10:10:00,68.77,68.9,68.67,68.7,675988.0,67.9271,68.0555,67.8283,67.858,675988.0
2024-08-19 10:15:00,68.7,68.78,67.88,67.94,1579051.0,67.858,67.937,67.048,67.1073,1579051.0
2024-08-19 10:20:00,67.94,68.55,67.92,68.5,763939.0,67.1073,67.7098,67.0875,67.6604,763939.0
2024-08-19 10:25:00,68.51,68.81,68.4,68.76,835163.0,67.6703,67.9666,67.5616,67.9172,835163.0
2024-08-19 10:30:00,68.76,68.96,68.69,68.76,731625.0,67.9172,68.1148,67.8481,67.9172,731625.0
2024-08-19 10:35:00,68.77,68.8,68.62,68.73,368441.0,67.9271,67.9567,67.7789,67.8876,368441.0
2024-08-19 10:40:00,68.72,68.81,68.56,68.66,434241.0,67.8777,67.9666,67.7197,67.8185,434241.0
2024-08-19 10:45:00,68.66,68.91,68.66,68.84,422899.0,67.8185,68.0654,67.8185,67.9962,422899.0
2024-08-19 10:50:00,68.84,69.27,68.83,69.19,844305.0,67.9962,68.421,67.9864,68.342,844305.0
2024-08-19 10:55:00,69.19,69.2,69.03,69.2,559925.0,68.342,68.3518,68.1839,68.3518,559925.0
2024-08-19 11:00:00,69.2,69.36,69.16,69.32,608864.0,68.3518,68.5099,68.3123,68.4704,608864.0
2024-08-19 11:05:00,69.32,69.42,69.27,69.42,571793.0,68.4704,68.5691,68.421,68.5691,571793.0
2024-08-19 11:10:00,69.41,69.45,69.16,69.19,666990.0,68.5593,68.5988,68.3123,68.342,666990.0
2024-08-19 11:15:00,69.19,69.24,68.96,69.09,441472.0,68.342,68.3913,68.1148,68.2432,441472.0
2024-08-19 11:20:00,69.09,69.3,69.06,69.28,451462.0,68.2432,68.4506,68.2136,68.4309,451462.0
2024-08-19 11:25:00,69.28,69.32,69.19,69.24,455374.0,68.4309,68.4704,68.342,68.3913,455374.0
2024-08-19 11:30:00,69.23,69.39,69.15,69.31,468997.0,68.3815,68.5395,68.3024,68.4605,468997.0
2024-08-19 11:35:00,69.32,69.36,69.16,69.19,388677.0,68.4704,68.5099,68.3123,68.342,388677.0
2024-08-19 11:40:00,69.2,69.33,69.17,69.26,228758.0,68.3518,68.4802,68.3222,68.4111,228758.0
2024-08-19 11:45:00,69.25,69.36,69.23,69.29,182196.0,68.4012,68.5099,68.3815,68.4407,182196.0
2024-08-19 11:50:00,69.29,69.46,69.23,69.4,347193.0,68.4407,68.6086,68.3815,68.5494,347193.0
2024-08-19 11:55:00,69.39,69.44,68.83,69.03,729402.0,68.5395,68.5889,67.9864,68.1839,729402.0
2024-08-19 12:00:00,69.02,69.14,68.85,69.04,449733.0,68.174,68.2926,68.0061,68.1938,449733.0
2024-08-19 12:05:00,69.04,69.15,69.0,69.12,357161.0,68.1938,68.3024,68.1543,68.2728,357161.0
2024-08-19 12:10:00,69.11,69.22,69.08,69.14,346799.0,68.2629,68.3716,68.2333,68.2926,346799.0
2024-08-19 12:15:00,69.13,69.28,69.05,69.27,303096.0,68.2827,68.4309,68.2037,68.421,303096.0
2024-08-19 12:20:00,69.26,69.29,69.2,69.23,226811.0,68.4111,68.4407,68.3518,68.3815,226811.0
2024-08-19 12:25:00,69.23,69.29,69.21,69.29,156862.0,68.3815,68.4407,68.3617,68.4407,156862.0
2024-08-19 12:30:00,69.29,69.3,69.11,69.15,280718.0,68.4407,68.4506,68.2629,68.3024,280718.0
2024-08-19 12:35:00,69.16,69.3,69.13,69.29,166527.0,68.3123,68.4506,68.2827,68.4407,166527.0
2024-08-19 12:40:00,69.29,69.41,69.28,69.37,298784.0,68.4407,68.5593,68.4309,68.5198,298784.0
2024-08-19 12:45:00,69.37,69.42,69.32,69.39,129786.0,68.5198,68.5691,68.4704,68.5395,129786.0
2024-08-19 12:50:00,69.4,69.67,69.4,69.65,671598.0,68.5494,68.8161,68.5494,68.7963,671598.0
2024-08-19 12:55:00,69.65,69.66,69.56,69.59,174831.0,68.7963,68.8062,68.7074,68.7371,174831.0
2024-08-19 13:00:00,69.59,69.69,69.54,69.66,244907.0,68.7371,68.8358,68.6877,68.8062,244907.0
2024-08-19 13:05:00,69.66,69.68,69.55,69.64,178233.0,68.8062,68.826,68.6975,68.7864,178233.0
2024-08-19 13:10:00,69.63,69.64,69.42,69.48,283064.0,68.7766,68.7864,68.5691,68.6284,283064.0
2024-08-19 13:15:00,69.48,69.6,69.41,69.55,1086990.0,68.6284,68.7469,68.5593,68.6975,1086990.0
2024-08-19 13:20:00,69.56,69.6,69.51,69.59,127513.0,68.7074,68.7469,68.658,68.7371,127513.0
2024-08-19 13:25:00,69.58,69.71,69.55,69.6,462351.0,68.7272,68.8556,68.6975,68.7469,462351.0
2024-08-19 13:30:00,69.61,69.7,69.52,69.69,262823.0,68.7568,68.8457,68.6679,68.8358,262823.0
2024-08-19 13:35:00,69.68,69.74,69.66,69.71,333810.0,68.826,68.8852,68.8062,68.8556,333810.0
2024-08-19 13:40:00,69.71,69.76,69.67,69.75,249862.0,68.8556,68.905,68.8161,68.8951,249862.0
2024-08-19 13:45:00,69.75,69.8,69.71,69.78,350098.0,68.8951,68.9445,68.8556,68.9247,350098.0
2024-08-19 13:50:00,69.78,69.83,69.73,69.82,194933.0,68.9247,68.9741,68.8753,68.9642,194933.0
2024-08-19 13:55:00,69.8,69.92,69.79,69.91,227167.0,68.9445,69.063,68.9346,69.0531,227167.0
2024-08-19 14:00:00,69.91,69.99,69.89,69.95,321344.0,69.0531,69.1322,69.0334,69.0926,321344.0
2024-08-19 14:05:00,69.95,70.02,69.92,69.98,571846.0,69.0926,69.1618,69.063,69.1223,571846.0
2024-08-19 14:10:00,69.98,70.0,69.93,69.96,329557.0,69.1223,69.142,69.0729,69.1025,329557.0
2024-08-19 14:15:00,69.96,70.0,69.93,69.99,199686.0,69.1025,69.142,69.0729,69.1322,199686.0
2024-08-19 14:20:00,69.98,70.03,69.88,70.01,209556.0,69.1223,69.1717,69.0235,69.1519,209556.0
2024-08-19 14:25:00,70.01,70.14,69.99,70.12,297252.0,69.1519,69.2803,69.1322,69.2606,297252.0
2024-08-19 14:30:00,70.13,70.24,70.1,70.24,443800.0,69.2704,69.3791,69.2408,69.3791,443800.0
2024-08-19 14:35:00,70.23,70.24,70.15,70.2,279026.0,69.3692,69.3791,69.2902,69.3396,279026.0
2024-08-19 14:40:00,70.2,70.52,70.19,70.51,627136.0,69.3396,69.6557,69.3297,69.6458,627136.0
2024-08-19 14:45:00,70.51,70.58,70.46,70.53,345775.0,69.6458,69.7149,69.5964,69.6655,345775.0
2024-08-19 14:50:00,70.54,70.56,70.48,70.52,290160.0,69.6754,69.6952,69.6161,69.6557,290160.0
2024-08-19 14:55:00,70.52,70.52,70.37,70.41,337945.0,69.6557,69.6557,69.5075,69.547,337945.0
2024-08-19 15:00:00,70.41,70.42,70.28,70.28,357787.0,69.547,69.5569,69.4186,69.4186,357787.0
2024-08-19 15:05:00,70.28,70.4,70.26,70.39,267925.0,69.4186,69.5371,69.3988,69.5273,267925.0
2024-08-19 15:10:00,70.39,70.4,70.32,70.37,159796.0,69.5273,69.5371,69.4581,69.5075,159796.0
2024-08-19 15:15:00,70.37,70.44,70.34,70.43,282402.0,69.5075,69.5766,69.4779,69.5668,282402.0
2024-08-19 15:20:00,70.44,70.49,70.38,70.48,211997.0,69.5766,69.626,69.5174,69.6161,211997.0
2024-08-19 15:25:00,70.48,70.58,70.43,70.57,336663.0,69.6161,69.7149,69.5668,69.705,336663.0
2024-08-19 15:30:00,70.56,70.62,70.5,70.53,299254.0,69.6952,69.7544,69.6359,69.6655,299254.0
2024-08-19 15:35:00,70.52,70.55,70.43,70.48,240734.0,69.6557,69.6853,69.5668,69.6161,240734.0
2024-08-19 15:40:00,70.47,70.55,70.44,70.51,233955.0,69.6063,69.6853,69.5766,69.6458,233955.0
2024-08-19 15:45:00,70.51,70.52,70.34,70.4,429649.0,69.6458,69.6557,69.4779,69.5371,429649.0
2024-08-19 15:50:00,70.41,71.18,70.41,71.12,1512783.0,69.547,70.3076,69.547,70.2483,1512783.0
2024-08-19 15:55:00,71.13,71.35,71.1,71.34,1628966.0,70.2582,70.4755,70.2285,70.4656,1628966.0
2024-08-20 09:30:00,70.9,71.41,70.88,71.39,1707690.0,70.031,70.5347,70.0112,70.515,1707690.0
2024-08-20 09:35:00,71.4,71.41,71.22,71.25,1399998.0,70.5249,70.5347,70.3471,70.3767,1399998.0
2024-08-20 09:40:00,71.25,71.57,71.22,71.45,887141.0,70.3767,70.6928,70.3471,70.5743,887141.0
2024-08-20 09:45:00,71.44,71.69,71.37,71.57,1014310.0,70.5644,70.8113,70.4952,70.6928,1014310.0
2024-08-20 09:50:00,71.61,71.89,71.51,71.88,871285.0,70.7323,71.0089,70.6335,70.999,871285.0
2024-08-20 09:55:00,71.89,72.06,71.81,71.99,973928.0,71.0089,71.1768,70.9298,71.1076,973928.0
2024-08-20 10:00:00,71.99,72.04,71.56,71.71,984685.0,71.1076,71.157,70.6829,70.8311,984685.0
2024-08-20 10:05:00,71.72,71.88,71.65,71.79,521607.0,70.8409,70.999,70.7718,70.9101,521607.0
2024-08-20 10:10:00,71.78,71.78,70.98,71.22,1539386.0,70.9002,70.9002,70.11,70.3471,1539386.0
2024-08-20 10:15:00,71.23,71.25,70.86,71.01,1227802.0,70.357,70.3767,69.9915,70.1397,1227802.0
2024-08-20 10:20:00,71.01,71.24,70.89,71.02,1204552.0,70.1397,70.3668,70.0211,70.1495,1204552.0
2024-08-20 10:25:00,71.02,71.04,70.74,70.97,1590795.0,70.1495,70.1693,69.873,70.1001,1590795.0
2024-08-20 10:30:00,70.97,71.09,70.77,70.94,559631.0,70.1001,70.2187,69.9026,70.0705,559631.0
2024-08-20 10:35:00,70.93,70.93,70.29,70.31,1985356.0,70.0606,70.0606,69.4285,69.4482,1985356.0
2024-08-20 10:40:00,70.31,70.57,70.09,70.15,1228790.0,69.4482,69.705,69.2309,69.2902,1228790.0
2024-08-20 10:45:00,70.14,70.76,70.14,70.69,1442389.0,69.2803,69.8927,69.2803,69.8236,1442389.0
2024-08-20 10:50:00,70.7,70.84,70.61,70.78,706399.0,69.8335,69.9717,69.7446,69.9125,706399.0
2024-08-20 10:55:00,70.78,70.83,70.42,70.56,770218.0,69.9125,69.9619,69.5569,69.6952,770218.0
2024-08-20 11:00:00,70.55,70.65,70.46,70.56,459970.0,69.6853,69.7841,69.5964,69.6952,459970.0
2024-08-20 11:05:00,70.56,70.65,70.41,70.59,713350.0,69.6952,69.7841,69.547,69.7248,713350.0
2024-08-20 11:10:00,70.58,70.77,70.51,70.63,473960.0,69.7149,69.9026,69.6458,69.7643,473960.0
2024-08-20 11:15:00,70.64,70.84,70.6,70.8,519694.0,69.7742,69.9717,69.7347,69.9322,519694.0
2024-08-20 11:20:00,70.79,70.98,70.74,70.9,534031.0,69.9223,70.11,69.873,70.031,534031.0
2024-08-20 11:25:00,70.9,70.94,70.54,70.61,447529.0,70.031,70.0705,69.6754,69.7446,447529.0
2024-08-20 11:30:00,70.6,70.84,70.55,70.79,258338.0,69.7347,69.9717,69.6853,69.9223,258338.0
2024-08-20 11:35:00,70.79,71.03,70.75,70.88,571706.0,69.9223,70.1594,69.8828,70.0112,571706.0
2024-08-20 11:40:00,70.88,70.97,70.61,70.67,439463.0,70.0112,70.1001,69.7446,69.8038,439463.0
2024-08-20 11:45:00,70.65,70.7,70.51,70.62,325384.0,69.7841,69.8335,69.6458,69.7544,325384.0
2024-08-20 11:50:00,70.62,70.99,70.59,70.98,440405.0,69.7544,70.1199,69.7248,70.11,440405.0
2024-08-20 11:55:00,70.98,71.29,70.9,71.28,761380.0,70.11,70.4162,70.031,70.4063,761380.0
2024-08-20 12:00:00,71.29,71.34,71.14,71.22,717235.0,70.4162,70.4656,70.2681,70.3471,717235.0
2024-08-20 12:05:00,71.21,71.28,71.18,71.24,266432.0,70.3372,70.4063,70.3076,70.3668,266432.0
2024-08-20 12:10:00,71.25,71.28,71.04,71.07,643873.0,70.3767,70.4063,70.1693,70.1989,643873.0
2024-08-20 12:15:00,71.07,71.1,70.81,70.81,498137.0,70.1989,70.2285,69.9421,69.9421,498137.0
2024-08-20 12:20:00,70.81,70.93,70.73,70.78,520726.0,69.9421,70.0606,69.8631,69.9125,520726.0
2024-08-20 12:25:00,70.78,70.88,70.74,70.85,283059.0,69.9125,70.0112,69.873,69.9816,283059.0
2024-08-20 12:30:00,70.84,70.96,70.76,70.86,399389.0,69.9717,70.0903,69.8927,69.9915,399389.0
2024-08-20 12:35:00,70.85,70.86,70.67,70.81,238216.0,69.9816,69.9915,69.8038,69.9421,238216.0
2024-08-20 12:40:00,70.81,70.84,70.69,70.77,168595.0,69.9421,69.9717,69.8236,69.9026,168595.0
2024-08-20 12:45:00,70.77,70.88,70.71,70.87,164229.0,69.9026,70.0112,69.8433,70.0014,164229.0
2024-08-20 12:50:00,70.88,70.91,70.52,70.6,310221.0,70.0112,70.0409,69.6557,69.7347,310221.0
2024-08-20 12:55:00,70.61,70.62,70.45,70.47,220032.0,69.7446,69.7544,69.5865,69.6063,220032.0
2024-08-20 13:00:00,70.48,70.48,70.15,70.31,651610.0,69.6161,69.6161,69.2902,69.4482,651610.0
2024-08-20 13:05:00,70.32,70.56,70.26,70.54,396081.0,69.4581,69.6952,69.3988,69.6754,396081.0
2024-08-20 13:10:00,70.56,70.59,70.39,70.45,294702.0,69.6952,69.7248,69.5273,69.5865,294702.0
2024-08-20 13:15:00,70.44,70.53,70.36,70.46,223813.0,69.5766,69.6655,69.4976,69.5964,223813.0
2024-08-20 13:20:00,70.46,70.48,70.32,70.42,124245.0,69.5964,69.6161,69.4581,69.5569,124245.0
2024-08-20 13:25:00,70.42,70.64,70.37,70.58,351289.0,69.5569,69.7742,69.5075,69.7149,351289.0
2024-08-20 13:30:00,70.58,70.64,70.53,70.6,180406.0,69.7149,69.7742,69.6655,69.7347,180406.0
2024-08-20 13:35:00,70.61,70.64,70.45,70.6,183129.0,69.7446,69.7742,69.5865,69.7347,183129.0
2024-08-20 13:40:00,70.6,70.77,70.59,70.74,275305.0,69.7347,69.9026,69.7248,69.873,275305.0
2024-08-20 13:45:00,70.73,70.85,70.69,70.82,254796.0,69.8631,69.9816,69.8236,69.952,254796.0
2024-08-20 13:50:00,70.82,70.84,70.72,70.75,185420.0,69.952,69.9717,69.8532,69.8828,185420.0
2024-08-20 13:55:00,70.74,70.83,70.74,70.83,147801.0,69.873,69.9619,69.873,69.9619,147801.0
2024-08-20 14:00:00,70.81,70.93,70.73,70.92,380815.0,69.9421,70.0606,69.8631,70.0508,380815.0
2024-08-20 14:05:00,70.91,71.05,70.87,70.99,312034.0,70.0409,70.1792,70.0014,70.1199,312034.0
2024-08-20 14:10:00,70.98,71.19,70.92,71.17,370389.0,70.11,70.3174,70.0508,70.2977,370389.0
2024-08-20 14:15:00,71.17,71.29,71.15,71.28,371838.0,70.2977,70.4162,70.2779,70.4063,371838.0
2024-08-20 14:20:00,71.28,71.43,71.21,71.42,416937.0,70.4063,70.5545,70.3372,70.5446,416937.0
2024-08-20 14:25:00,71.42,71.45,71.19,71.24,534841.0,70.5446,70.5743,70.3174,70.3668,534841.0
2024-08-20 14:30:00,71.25,71.34,71.22,71.31,228089.0,70.3767,70.4656,70.3471,70.436,228089.0
2024-08-20 14:35:00,71.3,71.38,71.24,71.34,153906.0,70.4261,70.5051,70.3668,70.4656,153906.0
2024-08-20 14:40:00,71.33,71.42,71.3,71.31,277366.0,70.4557,70.5446,70.4261,70.436,277366.0
2024-08-20 14:45:00,71.3,71.33,71.19,71.24,293490.0,70.4261,70.4557,70.3174,70.3668,293490.0
2024-08-20 14:50:00,71.25,71.32,71.04,71.19,367826.0,70.3767,70.4459,70.1693,70.3174,367826.0
2024-08-20 14:55:00,71.2,71.29,71.14,71.27,199076.0,70.3273,70.4162,70.2681,70.3965,199076.0
2024-08-20 15:00:00,71.27,71.32,71.18,71.29,192162.0,70.3965,70.4459,70.3076,70.4162,192162.0
2024-08-20 15:05:00,71.27,71.33,71.12,71.16,273861.0,70.3965,70.4557,70.2483,70.2878,273861.0
2024-08-20 15:10:00,71.16,71.18,71.07,71.13,197721.0,70.2878,70.3076,70.1989,70.2582,197721.0
2024-08-20 15:15:00,71.13,71.13,70.94,71.04,374703.0,70.2582,70.2582,70.0705,70.1693,374703.0
2024-08-20 15:20:00,71.04,71.12,71.0,71.05,196374.0,70.1693,70.2483,70.1298,70.1792,196374.0
2024-08-20 15:25:00,71.05,71.09,70.94,70.97,274063.0,70.1792,70.2187,70.0705,70.1001,274063.0
2024-08-20 15:30:00,70.98,71.04,70.93,71.02,167111.0,70.11,70.1693,70.0606,70.1495,167111.0
2024-08-20 15:35:00,71.02,71.1,70.94,70.96,247161.0,70.1495,70.2285,70.0705,70.0903,247161.0
2024-08-20 15:40:00,70.96,71.07,70.95,70.97,243329.0,70.0903,70.1989,70.0804,70.1001,243329.0
2024-08-20 15:45:00,70.98,71.19,70.97,71.19,442423.0,70.11,70.3174,70.1001,70.3174,442423.0
2024-08-20 15:50:00,71.19,71.34,70.92,70.99,1190074.0,70.3174,70.4656,70.0508,70.1199,1190074.0
2024-08-20 15:55:00,70.99,71.03,70.76,70.84,796577.0,70.1199,70.1594,69.8927,69.9717,796577.0
2024-08-21 09:30:00,71.18,71.24,70.94,70.95,1754348.0,70.3076,70.3668,70.0705,70.0804,1754348.0
2024-08-21 09:35:00,70.95,71.26,70.87,71.25,940863.0,70.0804,70.3866,70.0014,70.3767,940863.0
2024-08-21 09:40:00,71.24,71.38,71.09,71.36,749083.0,70.3668,70.5051,70.2187,70.4854,749083.0
2024-08-21 09:45:00,71.35,71.51,71.23,71.28,790600.0,70.4755,70.6335,70.357,70.4063,790600.0
2024-08-21 09:50:00,71.29,71.47,71.21,71.42,587125.0,70.4162,70.594,70.3372,70.5446,587125.0
2024-08-21 09:55:00,71.43,71.63,71.4,71.57,623358.0,70.5545,70.7521,70.5249,70.6928,623358.0
2024-08-21 10:00:00,71.59,71.87,71.58,71.79,1327259.0,70.7125,70.9891,70.7027,70.9101,1327259.0
2024-08-21 10:05:00,71.81,71.89,71.66,71.79,589672.0,70.9298,71.0089,70.7817,70.9101,589672.0
2024-08-21 10:10:00,71.77,71.92,71.31,71.45,960785.0,70.8903,71.0385,70.436,70.5743,960785.0
2024-08-21 10:15:00,71.45,71.82,71.17,71.78,1204667.0,70.5743,70.9397,70.2977,70.9002,1204667.0
2024-08-21 10:20:00,71.78,71.87,71.65,71.68,679756.0,70.9002,70.9891,70.7718,70.8014,679756.0
2024-08-21 10:25:00,71.69,71.74,71.46,71.54,625614.0,70.8113,70.8607,70.5841,70.6632,625614.0
2024-08-21 10:30:00,71.53,71.65,71.18,71.49,1057073.0,70.6533,70.7718,70.3076,70.6138,1057073.0
2024-08-21 10:35:00,71.5,72.26,71.42,72.13,1861372.0,70.6236,71.3743,70.5446,71.2459,1861372.0
2024-08-21 10:40:00,72.13,72.66,72.12,72.5,1534216.0,71.2459,71.7694,71.236,71.6114,1534216.0
2024-08-21 10:45:00,72.5,72.65,71.87,71.91,1323945.0,71.6114,71.7595,70.9891,71.0286,1323945.0
2024-08-21 10:50:00,71.91,71.96,70.8,70.89,1962296.0,71.0286,71.078,69.9322,70.0211,1962296.0
2024-08-21 10:55:00,70.87,71.25,70.76,71.09,1116668.0,70.0014,70.3767,69.8927,70.2187,1116668.0
2024-08-21 11:00:00,71.09,71.27,70.76,71.26,1319155.0,70.2187,70.3965,69.8927,70.3866,1319155.0
2024-08-21 11:05:00,71.26,71.44,71.21,71.34,837253.0,70.3866,70.5644,70.3372,70.4656,837253.0
2024-08-21 11:10:00,71.34,71.7,71.31,71.66,801145.0,70.4656,70.8212,70.436,70.7817,801145.0
2024-08-21 11:15:00,71.64,71.73,71.44,71.51,663537.0,70.7619,70.8508,70.5644,70.6335,663537.0
2024-08-21 11:20:00,71.5,71.58,71.33,71.42,448308.0,70.6236,70.7027,70.4557,70.5446,448308.0
2024-08-21 11:25:00,71.42,71.55,71.34,71.44,273065.0,70.5446,70.673,70.4656,70.5644,273065.0
2024-08-21 11:30:00,71.44,71.44,71.19,71.21,332075.0,70.5644,70.5644,70.3174,70.3372,332075.0
2024-08-21 11:35:00,71.22,71.48,71.21,71.32,401496.0,70.3471,70.6039,70.3372,70.4459,401496.0
2024-08-21 11:40:00,71.32,71.35,71.14,71.27,344310.0,70.4459,70.4755,70.2681,70.3965,344310.0
2024-08-21 11:45:00,71.27,71.46,71.07,71.1,372651.0,70.3965,70.5841,70.1989,70.2285,372651.0
2024-08-21 11:50:00,71.1,71.16,70.87,71.08,469753.0,70.2285,70.2878,70.0014,70.2088,469753.0
2024-08-21 11:55:00,71.07,71.07,70.84,70.98,287878.0,70.1989,70.1989,69.9717,70.11,287878.0
2024-08-21 12:00:00,70.98,70.98,70.42,70.52,773743.0,70.11,70.11,69.5569,69.6557,773743.0
2024-08-21 12:05:00,70.53,70.79,70.52,70.69,434033.0,69.6655,69.9223,69.6557,69.8236,434033.0
2024-08-21 12:10:00,70.72,70.93,70.7,70.87,279673.0,69.8532,70.0606,69.8335,70.0014,279673.0
2024-08-21 12:15:00,70.85,71.07,70.83,71.06,355509.0,69.9816,70.1989,69.9619,70.189,355509.0
2024-08-21 12:20:00,71.05,71.17,71.02,71.14,344091.0,70.1792,70.2977,70.1495,70.2681,344091.0
2024-08-21 12:25:00,71.15,71.21,71.08,71.16,225866.0,70.2779,70.3372,70.2088,70.2878,225866.0
2024-08-21 12:30:00,71.13,71.27,71.11,71.23,309960.0,70.2582,70.3965,70.2384,70.357,309960.0
2024-08-21 12:35:00,71.24,71.3,71.17,71.27,211744.0,70.3668,70.4261,70.2977,70.3965,211744.0
2024-08-21 12:40:00,71.27,71.37,71.2,71.34,201999.0,70.3965,70.4952,70.3273,70.4656,201999.0
2024-08-21 12:45:00,71.33,71.39,71.29,71.34,160146.0,70.4557,70.515,70.4162,70.4656,160146.0
2024-08-21 12:50:00,71.33,71.41,71.26,71.38,245410.0,70.4557,70.5347,70.3866,70.5051,245410.0
2024-08-21 12:55:00,71.38,71.57,71.3,71.48,269045.0,70.5051,70.6928,70.4261,70.6039,269045.0
2024-08-21 13:00:00,71.48,71.6,71.41,71.6,276240.0,70.6039,70.7224,70.5347,70.7224,276240.0
2024-08-21 13:05:00,71.59,71.6,71.37,71.4,264594.0,70.7125,70.7224,70.4952,70.5249,264594.0
2024-08-21 13:10:00,71.41,71.46,71.34,71.41,136607.0,70.5347,70.5841,70.4656,70.5347,136607.0
2024-08-21 13:15:00,71.41,71.45,71.32,71.34,119987.0,70.5347,70.5743,70.4459,70.4656,119987.0
2024-08-21 13:20:00,71.35,71.42,71.3,71.37,134188.0,70.4755,70.5446,70.4261,70.4952,134188.0
2024-08-21 13:25:00,71.37,71.43,71.32,71.33,103466.0,70.4952,70.5545,70.4459,70.4557,103466.0
2024-08-21 13:30:00,71.33,71.49,71.32,71.45,244412.0,70.4557,70.6138,70.4459,70.5743,244412.0
2024-08-21 13:35:00,71.45,71.52,71.34,71.52,250809.0,70.5743,70.6434,70.4656,70.6434,250809.0
2024-08-21 13:40:00,71.51,71.51,71.36,71.43,240322.0,70.6335,70.6335,70.4854,70.5545,240322.0
2024-08-21 13:45:00,71.42,71.62,71.42,71.61,224466.0,70.5446,70.7422,70.5446,70.7323,224466.0
2024-08-21 13:50:00,71.6,71.7,71.59,71.7,349961.0,70.7224,70.8212,70.7125,70.8212,349961.0
2024-08-21 13:55:00,71.69,71.8,71.62,71.72,340331.0,70.8113,70.92,70.7422,70.8409,340331.0
2024-08-21 14:00:00,71.72,72.17,71.66,71.81,1308560.0,70.8409,71.2854,70.7817,70.9298,1308560.0
2024-08-21 14:05:00,71.82,71.93,71.56,71.75,627235.0,70.9397,71.0484,70.6829,70.8706,627235.0
2024-08-21 14:10:00,71.75,71.89,71.64,71.77,210837.0,70.8706,71.0089,70.7619,70.8903,210837.0
2024-08-21 14:15:00,71.77,71.86,71.7,71.82,347700.0,70.8903,70.9792,70.8212,70.9397,347700.0
2024-08-21 14:20:00,71.82,71.9,71.78,71.88,198591.0,70.9397,71.0187,70.9002,70.999,198591.0
2024-08-21 14:25:00,71.88,72.14,71.88,72.14,543692.0,70.999,71.2558,70.999,71.2558,543692.0
2024-08-21 14:30:00,72.13,72.35,72.12,72.24,597577.0,71.2459,71.4632,71.236,71.3546,597577.0
2024-08-21 14:35:00,72.23,72.26,71.68,71.83,805455.0,71.3447,71.3743,70.8014,70.9496,805455.0
2024-08-21 14:40:00,71.84,71.87,71.71,71.76,253336.0,70.9595,70.9891,70.8311,70.8805,253336.0
2024-08-21 14:45:00,71.76,71.82,71.59,71.76,308691.0,70.8805,70.9397,70.7125,70.8805,308691.0
2024-08-21 14:50:00,71.77,71.98,71.74,71.94,369903.0,70.8903,71.0978,70.8607,71.0583,369903.0
2024-08-21 14:55:00,71.95,71.97,71.78,71.83,318325.0,71.0681,71.0879,70.9002,70.9496,318325.0
2024-08-21 15:00:00,71.82,71.9,71.5,71.58,342211.0,70.9397,71.0187,70.6236,70.7027,342211.0
2024-08-21 15:05:00,71.57,71.66,71.33,71.44,270725.0,70.6928,70.7817,70.4557,70.5644,270725.0
2024-08-21 15:10:00,71.44,71.61,71.43,71.46,271306.0,70.5644,70.7323,70.5545,70.5841,271306.0
2024-08-21 15:15:00,71.45,71.48,71.31,71.35,247886.0,70.5743,70.6039,70.436,70.4755,247886.0
2024-08-21 15:20:00,71.35,71.36,71.07,71.29,440985.0,70.4755,70.4854,70.1989,70.4162,440985.0
2024-08-21 15:25:00,71.29,71.53,71.26,71.48,416071.0,70.4162,70.6533,70.3866,70.6039,416071.0
2024-08-21 15:30:00,71.48,71.53,71.39,71.49,337261.0,70.6039,70.6533,70.515,70.6138,337261.0
2024-08-21 15:35:00,71.5,71.56,71.38,71.52,345979.0,70.6236,70.6829,70.5051,70.6434,345979.0
2024-08-21 15:40:00,71.53,71.55,71.3,71.39,395514.0,70.6533,70.673,70.4261,70.515,395514.0
2024-08-21 15:45:00,71.39,71.64,71.36,71.6,491991.0,70.515,70.7619,70.4854,70.7224,491991.0
2024-08-21 15:50:00,71.6,71.95,71.58,71.9,1221988.0,70.7224,71.0681,70.7027,71.0187,1221988.0
2024-08-21 15:55:00,71.92,72.03,71.82,71.85,1275204.0,71.0385,71.1471,70.9397,70.9694,1275204.0
2024-08-22 09:30:00,72.86,73.16,72.75,72.89,1846522.0,71.967,72.2633,71.8583,71.9966,1846522.0
2024-08-22 09:35:00,72.9,72.96,72.56,72.7,1178043.0,72.0065,72.0658,71.6707,71.8089,1178043.0
2024-08-22 09:40:00,72.71,72.91,72.57,72.71,841397.0,71.8188,72.0164,71.6805,71.8188,841397.0
2024-08-22 09:45:00,72.72,72.92,72.5,72.6,1227211.0,71.8287,72.0262,71.6114,71.7102,1227211.0
2024-08-22 09:50:00,72.61,72.79,72.29,72.78,1092897.0,71.72,71.8978,71.404,71.888,1092897.0
2024-08-22 09:55:00,72.78,72.98,72.56,72.64,1333150.0,71.888,72.0855,71.6707,71.7497,1333150.0
2024-08-22 10:00:00,72.65,72.73,72.33,72.48,1072032.0,71.7595,71.8386,71.4435,71.5916,1072032.0
2024-08-22 10:05:00,72.48,72.58,71.87,71.9,1293498.0,71.5916,71.6904,70.9891,71.0187,1293498.0
2024-08-22 10:10:00,71.9,71.99,71.68,71.94,1043677.0,71.0187,71.1076,70.8014,71.0583,1043677.0
2024-08-22 10:15:00,71.93,71.96,71.66,71.77,641772.0,71.0484,71.078,70.7817,70.8903,641772.0
2024-08-22 10:20:00,71.76,72.03,71.63,72.02,717864.0,70.8805,71.1471,70.7521,71.1373,717864.0
2024-08-22 10:25:00,72.02,72.16,71.82,72.0,734293.0,71.1373,71.2756,70.9397,71.1175,734293.0
2024-08-22 10:30:00,71.98,71.99,71.48,71.76,895215.0,71.0978,71.1076,70.6039,70.8805,895215.0
2024-08-22 10:35:00,71.76,71.94,71.69,71.85,518515.0,70.8805,71.0583,70.8113,70.9694,518515.0
2024-08-22 10:40:00,71.86,71.91,71.66,71.67,450217.0,70.9792,71.0286,70.7817,70.7916,450217.0
2024-08-22 10:45:00,71.7,71.84,71.33,71.42,727866.0,70.8212,70.9595,70.4557,70.5446,727866.0
2024-08-22 10:50:00,71.42,71.69,71.39,71.63,494660.0,70.5446,70.8113,70.515,70.7521,494660.0
2024-08-22 10:55:00,71.63,71.8,71.54,71.58,416172.0,70.7521,70.92,70.6632,70.7027,416172.0
2024-08-22 11:00:00,71.58,71.94,71.55,71.83,657593.0,70.7027,71.0583,70.673,70.9496,657593.0
2024-08-22 11:05:00,71.83,71.98,71.54,71.61,648391.0,70.9496,71.0978,70.6632,70.7323,648391.0
2024-08-22 11:10:00,71.6,71.65,71.36,71.53,373114.0,70.7224,70.7718,70.4854,70.6533,373114.0
2024-08-22 11:15:00,71.52,71.65,71.12,71.12,439660.0,70.6434,70.7718,70.2483,70.2483,439660.0
2024-08-22 11:20:00,71.12,71.17,70.84,70.96,952394.0,70.2483,70.2977,69.9717,70.0903,952394.0
2024-08-22 11:25:00,70.96,71.04,70.8,70.84,481469.0,70.0903,70.1693,69.9322,69.9717,481469.0
2024-08-22 11:30:00,70.84,70.89,70.45,70.5,1014235.0,69.9717,70.0211,69.5865,69.6359,1014235.0
2024-08-22 11:35:00,70.52,70.68,70.07,70.08,983308.0,69.6557,69.8137,69.2112,69.221,983308.0
2024-08-22 11:40:00,70.09,70.24,69.39,69.43,1707586.0,69.2309,69.3791,68.5395,68.579,1707586.0
2024-08-22 11:45:00,69.44,69.82,69.35,69.37,1310449.0,68.5889,68.9642,68.5,68.5198,1310449.0
2024-08-22 11:50:00,69.37,69.62,69.25,69.57,903316.0,68.5198,68.7667,68.4012,68.7173,903316.0
2024-08-22 11:55:00,69.55,69.99,69.49,69.77,898041.0,68.6975,69.1322,68.6383,68.9148,898041.0
2024-08-22 12:00:00,69.77,70.09,69.7,70.03,675071.0,68.9148,69.2309,68.8457,69.1717,675071.0
2024-08-22 12:05:00,70.03,70.23,69.97,70.21,611580.0,69.1717,69.3692,69.1124,69.3495,611580.0
2024-08-22 12:10:00,70.2,70.26,70.02,70.11,488100.0,69.3396,69.3988,69.1618,69.2507,488100.0
2024-08-22 12:15:00,70.12,70.22,70.0,70.2,336649.0,69.2606,69.3593,69.142,69.3396,336649.0
2024-08-22 12:20:00,70.21,70.66,70.21,70.66,935893.0,69.3495,69.7939,69.3495,69.7939,935893.0
2024-08-22 12:25:00,70.64,70.96,70.57,70.87,825207.0,69.7742,70.0903,69.705,70.0014,825207.0
2024-08-22 12:30:00,70.88,71.06,70.83,70.88,608200.0,70.0112,70.189,69.9619,70.0112,608200.0
2024-08-22 12:35:00,70.88,71.05,70.86,70.86,427056.0,70.0112,70.1792,69.9915,69.9915,427056.0
2024-08-22 12:40:00,70.87,71.05,70.84,71.01,487093.0,70.0014,70.1792,69.9717,70.1397,487093.0
2024-08-22 12:45:00,71.01,71.01,70.55,70.59,625467.0,70.1397,70.1397,69.6853,69.7248,625467.0
2024-08-22 12:50:00,70.59,70.65,69.86,69.88,894161.0,69.7248,69.7841,69.0037,69.0235,894161.0
2024-08-22 12:55:00,69.89,69.93,69.56,69.73,1105837.0,69.0334,69.0729,68.7074,68.8753,1105837.0
2024-08-22 13:00:00,69.72,69.77,69.4,69.66,751660.0,68.8655,68.9148,68.5494,68.8062,751660.0
2024-08-22 13:05:00,69.65,69.72,69.38,69.69,531958.0,68.7963,68.8655,68.5296,68.8358,531958.0
2024-08-22 13:10:00,69.68,70.07,69.55,69.6,917322.0,68.826,69.2112,68.6975,68.7469,917322.0
2024-08-22 13:15:00,69.61,69.94,69.59,69.79,352554.0,68.7568,69.0828,68.7371,68.9346,352554.0
2024-08-22 13:20:00,69.8,69.9,69.7,69.83,348235.0,68.9445,69.0433,68.8457,68.9741,348235.0
2024-08-22 13:25:00,69.82,69.91,69.7,69.75,296852.0,68.9642,69.0531,68.8457,68.8951,296852.0
2024-08-22 13:30:00,69.75,69.82,68.97,69.19,1372895.0,68.8951,68.9642,68.1247,68.342,1372895.0
2024-08-22 13:35:00,69.2,69.5,69.13,69.33,412193.0,68.3518,68.6482,68.2827,68.4802,412193.0
2024-08-22 13:40:00,69.34,69.36,69.12,69.23,443792.0,68.4901,68.5099,68.2728,68.3815,443792.0
2024-08-22 13:45:00,69.23,69.25,68.82,68.83,526934.0,68.3815,68.4012,67.9765,67.9864,526934.0
2024-08-22 13:50:00,68.83,69.01,68.41,68.46,1113547.0,67.9864,68.1642,67.5715,67.6209,1113547.0
2024-08-22 13:55:00,68.46,68.69,68.46,68.65,521679.0,67.6209,67.8481,67.6209,67.8086,521679.0
2024-08-22 14:00:00,68.65,68.69,68.45,68.52,310249.0,67.8086,67.8481,67.611,67.6802,310249.0
2024-08-22 14:05:00,68.53,68.77,68.38,68.77,515269.0,67.69,67.9271,67.5419,67.9271,515269.0
2024-08-22 14:10:00,68.76,68.87,68.53,68.85,668315.0,67.9172,68.0259,67.69,68.0061,668315.0
2024-08-22 14:15:00,68.86,69.14,68.83,69.11,667335.0,68.016,68.2926,67.9864,68.2629,667335.0
2024-08-22 14:20:00,69.1,69.16,68.95,69.0,273740.0,68.2531,68.3123,68.1049,68.1543,273740.0
2024-08-22 14:25:00,68.98,69.24,68.87,69.22,447623.0,68.1345,68.3913,68.0259,68.3716,447623.0
2024-08-22 14:30:00,69.21,69.21,69.0,69.03,297487.0,68.3617,68.3617,68.1543,68.1839,297487.0
2024-08-22 14:35:00,69.04,69.14,68.96,69.06,437934.0,68.1938,68.2926,68.1148,68.2136,437934.0
2024-08-22 14:40:00,69.06,69.22,69.02,69.17,518704.0,68.2136,68.3716,68.174,68.3222,518704.0
2024-08-22 14:45:00,69.19,69.37,69.12,69.12,371344.0,68.342,68.5198,68.2728,68.2728,371344.0
2024-08-22 14:50:00,69.13,69.15,68.88,68.89,592015.0,68.2827,68.3024,68.0358,68.0456,592015.0
2024-08-22 14:55:00,68.89,69.01,68.61,68.66,614185.0,68.0456,68.1642,67.7691,67.8185,614185.0
2024-08-22 15:00:00,68.67,69.27,68.67,69.23,651022.0,67.8283,68.421,67.8283,68.3815,651022.0
2024-08-22 15:05:00,69.22,69.25,68.98,69.02,303965.0,68.3716,68.4012,68.1345,68.174,303965.0
2024-08-22 15:10:00,69.02,69.03,68.88,68.99,235239.0,68.174,68.1839,68.0358,68.1444,235239.0
2024-08-22 15:15:00,68.98,69.08,68.74,68.84,350474.0,68.1345,68.2333,67.8975,67.9962,350474.0
2024-08-22 15:20:00,68.84,68.85,68.33,68.41,690321.0,67.9962,68.0061,67.4925,67.5715,690321.0
2024-08-22 15:25:00,68.41,68.57,68.3,68.36,455060.0,67.5715,67.7296,67.4629,67.5221,455060.0
2024-08-22 15:30:00,68.36,68.55,68.2,68.21,697937.0,67.5221,67.7098,67.3641,67.374,697937.0
2024-08-22 15:35:00,68.22,68.48,68.1,68.34,764402.0,67.3838,67.6407,67.2653,67.5024,764402.0
2024-08-22 15:40:00,68.34,68.37,68.05,68.15,419819.0,67.5024,67.532,67.2159,67.3147,419819.0
2024-08-22 15:45:00,68.17,68.67,68.14,68.58,615887.0,67.3345,67.8283,67.3048,67.7394,615887.0
2024-08-22 15:50:00,68.58,68.71,67.98,68.23,1344482.0,67.7394,67.8678,67.1468,67.3937,1344482.0
2024-08-22 15:55:00,68.23,68.43,67.92,68.38,1354313.0,67.3937,67.5913,67.0875,67.5419,1354313.0
2024-08-23 09:30:00,70.2,70.29,69.69,69.76,1453723.0,69.3396,69.4285,68.8358,68.905,1453723.0
2024-08-23 09:35:00,69.76,70.0,69.74,69.97,891061.0,68.905,69.142,68.8852,69.1124,891061.0
2024-08-23 09:40:00,69.97,70.06,69.71,69.81,737223.0,69.1124,69.2013,68.8556,68.9544,737223.0
2024-08-23 09:45:00,69.82,70.2,69.82,70.14,715859.0,68.9642,69.3396,68.9642,69.2803,715859.0
2024-08-23 09:50:00,70.13,70.2,69.88,70.17,715964.0,69.2704,69.3396,69.0235,69.3099,715964.0
2024-08-23 09:55:00,70.17,70.24,69.93,70.14,633592.0,69.3099,69.3791,69.0729,69.2803,633592.0
2024-08-23 10:00:00,70.14,71.36,70.14,71.11,3079071.0,69.2803,70.4854,69.2803,70.2384,3079071.0
2024-08-23 10:05:00,71.14,71.32,70.33,71.25,1790742.0,70.2681,70.4459,69.468,70.3767,1790742.0
2024-08-23 10:10:00,71.22,71.65,71.17,71.24,1951070.0,70.3471,70.7718,70.2977,70.3668,1951070.0
2024-08-23 10:15:00,71.24,71.64,70.43,70.92,1849230.0,70.3668,70.7619,69.5668,70.0508,1849230.0
2024-08-23 10:20:00,70.9,71.55,70.71,71.54,1254475.0,70.031,70.673,69.8433,70.6632,1254475.0
2024-08-23 10:25:00,71.53,71.72,71.24,71.49,1044845.0,70.6533,70.8409,70.3668,70.6138,1044845.0
2024-08-23 10:30:00,71.5,71.61,71.06,71.18,987955.0,70.6236,70.7323,70.189,70.3076,987955.0
2024-08-23 10:35:00,71.16,71.19,70.69,70.82,841373.0,70.2878,70.3174,69.8236,69.952,841373.0
2024-08-23 10:40:00,70.82,70.98,70.59,70.91,809907.0,69.952,70.11,69.7248,70.0409,809907.0
2024-08-23 10:45:00,70.91,70.95,68.99,69.38,2756002.0,70.0409,70.0804,68.1444,68.5296,2756002.0
2024-08-23 10:50:00,69.37,69.56,68.79,69.41,1993360.0,68.5198,68.7074,67.9469,68.5593,1993360.0
2024-08-23 10:55:00,69.4,69.91,69.32,69.82,1630862.0,68.5494,69.0531,68.4704,68.9642,1630862.0
2024-08-23 11:00:00,69.82,69.91,69.46,69.8,1001216.0,68.9642,69.0531,68.6086,68.9445,1001216.0
2024-08-23 11:05:00,69.79,70.02,69.66,69.91,749437.0,68.9346,69.1618,68.8062,69.0531,749437.0
2024-08-23 11:10:00,69.91,70.2,69.22,70.2,1315079.0,69.0531,69.3396,68.3716,69.3396,1315079.0
2024-08-23 11:15:00,70.19,70.67,70.12,70.54,1038279.0,69.3297,69.8038,69.2606,69.6754,1038279.0
2024-08-23 11:20:00,70.55,70.58,70.24,70.44,690659.0,69.6853,69.7149,69.3791,69.5766,690659.0
2024-08-23 11:25:00,70.41,70.66,70.08,70.33,738048.0,69.547,69.7939,69.221,69.468,738048.0
2024-08-23 11:30:00,70.34,70.47,70.25,70.37,417702.0,69.4779,69.6063,69.389,69.5075,417702.0
2024-08-23 11:35:00,70.37,70.55,70.25,70.52,400167.0,69.5075,69.6853,69.389,69.6557,400167.0
2024-08-23 11:40:00,70.53,70.84,70.0,70.14,917529.0,69.6655,69.9717,69.142,69.2803,917529.0
2024-08-23 11:45:00,70.14,70.19,69.69,70.11,717638.0,69.2803,69.3297,68.8358,69.2507,717638.0
2024-08-23 11:50:00,70.11,70.12,69.72,69.91,421033.0,69.2507,69.2606,68.8655,69.0531,421033.0
2024-08-23 11:55:00,69.9,70.14,69.75,69.79,414008.0,69.0433,69.2803,68.8951,68.9346,414008.0
2024-08-23 12:00:00,69.8,69.87,69.26,69.44,848902.0,68.9445,69.0136,68.4111,68.5889,848902.0
2024-08-23 12:05:00,69.45,69.57,69.12,69.53,646358.0,68.5988,68.7173,68.2728,68.6778,646358.0
2024-08-23 12:10:00,69.51,69.54,69.04,69.14,413600.0,68.658,68.6877,68.1938,68.2926,413600.0
2024-08-23 12:15:00,69.14,69.5,69.02,69.45,660319.0,68.2926,68.6482,68.174,68.5988,660319.0
2024-08-23 12:20:00,69.45,69.47,69.21,69.22,454569.0,68.5988,68.6185,68.3617,68.3716,454569.0
2024-08-23 12:25:00,69.23,69.25,68.89,69.21,759248.0,68.3815,68.4012,68.0456,68.3617,759248.0
2024-08-23 12:30:00,69.22,69.46,69.16,69.41,464253.0,68.3716,68.6086,68.3123,68.5593,464253.0
2024-08-23 12:35:00,69.41,69.61,69.32,69.37,618867.0,68.5593,68.7568,68.4704,68.5198,618867.0
2024-08-23 12:40:00,69.35,69.41,68.61,68.78,912748.0,68.5,68.5593,67.7691,67.937,912748.0
2024-08-23 12:45:00,68.78,68.87,68.5,68.83,870087.0,67.937,68.0259,67.6604,67.9864,870087.0
2024-08-23 12:50:00,68.81,69.32,68.8,69.25,777465.0,67.9666,68.4704,67.9567,68.4012,777465.0
2024-08-23 12:55:00,69.26,69.62,69.25,69.41,532214.0,68.4111,68.7667,68.4012,68.5593,532214.0
2024-08-23 13:00:00,69.4,69.53,69.26,69.41,389987.0,68.5494,68.6778,68.4111,68.5593,389987.0
2024-08-23 13:05:00,69.4,69.54,69.36,69.43,257809.0,68.5494,68.6877,68.5099,68.579,257809.0
2024-08-23 13:10:00,69.45,69.48,69.27,69.44,274876.0,68.5988,68.6284,68.421,68.5889,274876.0
2024-08-23 13:15:00,69.44,69.66,69.42,69.54,455447.0,68.5889,68.8062,68.5691,68.6877,455447.0
2024-08-23 13:20:00,69.53,69.76,69.47,69.71,393077.0,68.6778,68.905,68.6185,68.8556,393077.0
2024-08-23 13:25:00,69.71,69.94,69.68,69.88,553853.0,68.8556,69.0828,68.826,69.0235,553853.0
2024-08-23 13:30:00,69.88,70.06,69.86,69.93,457379.0,69.0235,69.2013,69.0037,69.0729,457379.0
2024-08-23 13:35:00,69.93,70.09,69.84,70.05,399289.0,69.0729,69.2309,68.984,69.1914,399289.0
2024-08-23 13:40:00,70.05,70.31,69.97,70.3,490171.0,69.1914,69.4482,69.1124,69.4384,490171.0
2024-08-23 13:45:00,70.3,70.33,69.96,70.05,462654.0,69.4384,69.468,69.1025,69.1914,462654.0
2024-08-23 13:50:00,70.05,70.13,69.88,70.08,273861.0,69.1914,69.2704,69.0235,69.221,273861.0
2024-08-23 13:55:00,70.06,70.08,69.84,69.94,260288.0,69.2013,69.221,68.984,69.0828,260288.0
2024-08-23 14:00:00,69.95,70.11,69.85,70.11,234353.0,69.0926,69.2507,68.9939,69.2507,234353.0
2024-08-23 14:05:00,70.11,70.15,69.97,70.1,265958.0,69.2507,69.2902,69.1124,69.2408,265958.0
2024-08-23 14:10:00,70.11,70.2,69.99,70.15,419413.0,69.2507,69.3396,69.1322,69.2902,419413.0
2024-08-23 14:15:00,70.15,70.23,70.08,70.15,233712.0,69.2902,69.3692,69.221,69.2902,233712.0
2024-08-23 14:20:00,70.16,70.19,69.87,70.19,260279.0,69.3001,69.3297,69.0136,69.3297,260279.0
2024-08-23 14:25:00,70.19,70.24,70.08,70.13,233816.0,69.3297,69.3791,69.221,69.2704,233816.0
2024-08-23 14:30:00,70.14,70.15,69.99,70.01,135909.0,69.2803,69.2902,69.1322,69.1519,135909.0
2024-08-23 14:35:00,70.0,70.17,69.94,70.1,191498.0,69.142,69.3099,69.0828,69.2408,191498.0
2024-08-23 14:40:00,70.12,70.26,70.07,70.2,274112.0,69.2606,69.3988,69.2112,69.3396,274112.0
2024-08-23 14:45:00,70.2,70.28,70.18,70.24,181974.0,69.3396,69.4186,69.3198,69.3791,181974.0
2024-08-23 14:50:00,70.24,70.29,70.16,70.21,220120.0,69.3791,69.4285,69.3001,69.3495,220120.0
2024-08-23 14:55:00,70.2,70.25,69.84,70.02,364847.0,69.3396,69.389,68.984,69.1618,364847.0
2024-08-23 15:00:00,70.0,70.03,69.66,69.84,465474.0,69.142,69.1717,68.8062,68.984,465474.0
2024-08-23 15:05:00,69.84,70.04,69.81,70.04,335701.0,68.984,69.1815,68.9544,69.1815,335701.0
2024-08-23 15:10:00,70.04,70.5,70.04,70.42,672052.0,69.1815,69.6359,69.1815,69.5569,672052.0
2024-08-23 15:15:00,70.42,70.5,70.3,70.46,426328.0,69.5569,69.6359,69.4384,69.5964,426328.0
2024-08-23 15:20:00,70.48,70.61,70.41,70.56,440425.0,69.6161,69.7446,69.547,69.6952,440425.0
2024-08-23 15:25:00,70.58,70.69,70.53,70.64,376695.0,69.7149,69.8236,69.6655,69.7742,376695.0
2024-08-23 15:30:00,70.67,70.68,70.42,70.5,407822.0,69.8038,69.8137,69.5569,69.6359,407822.0
2024-08-23 15:35:00,70.49,70.51,70.22,70.29,363547.0,69.626,69.6458,69.3593,69.4285,363547.0
2024-08-23 15:40:00,70.29,70.41,70.12,70.12,345896.0,69.4285,69.547,69.2606,69.2606,345896.0
2024-08-23 15:45:00,70.13,70.28,69.89,70.27,674635.0,69.2704,69.4186,69.0334,69.4087,674635.0
2024-08-23 15:50:00,70.27,70.72,70.11,70.69,1210510.0,69.4087,69.8532,69.2507,69.8236,1210510.0
2024-08-23 15:55:00,70.69,70.76,70.4,70.54,1426056.0,69.8236,69.8927,69.5371,69.6754,1426056.0
2024-08-26 09:30:00,70.27,70.67,70.04,70.57,1833520.0,69.4087,69.8038,69.1815,69.705,1833520.0
2024-08-26 09:35:00,70.58,70.63,70.29,70.48,787755.0,69.7149,69.7643,69.4285,69.6161,787755.0
2024-08-26 09:40:00,70.48,70.51,70.05,70.19,742655.0,69.6161,69.6458,69.1914,69.3297,742655.0
2024-08-26 09:45:00,70.21,70.25,69.82,69.9,850403.0,69.3495,69.389,68.9642,69.0433,850403.0
2024-08-26 09:50:00,69.91,70.09,69.7,69.75,883937.0,69.0531,69.2309,68.8457,68.8951,883937.0
2024-08-26 09:55:00,69.77,69.95,69.75,69.82,603191.0,68.9148,69.0926,68.8951,68.9642,603191.0
2024-08-26 10:00:00,69.83,69.87,69.53,69.83,646553.0,68.9741,69.0136,68.6778,68.9741,646553.0
2024-08-26 10:05:00,69.83,69.9,69.1,69.12,997894.0,68.9741,69.0433,68.2531,68.2728,997894.0
2024-08-26 10:10:00,69.13,69.24,68.96,69.06,870950.0,68.2827,68.3913,68.1148,68.2136,870950.0
2024-08-26 10:15:00,69.05,69.05,68.61,68.76,978465.0,68.2037,68.2037,67.7691,67.9172,978465.0
2024-08-26 10:20:00,68.75,68.98,68.7,68.84,714558.0,67.9074,68.1345,67.858,67.9962,714558.0
2024-08-26 10:25:00,68.85,69.07,68.63,68.7,644050.0,68.0061,68.2234,67.7888,67.858,644050.0
2024-08-26 10:30:00,68.7,68.72,67.95,68.05,1574811.0,67.858,67.8777,67.1172,67.2159,1574811.0
2024-08-26 10:35:00,68.03,68.15,67.53,67.56,1519835.0,67.1962,67.3147,66.7023,66.7319,1519835.0
2024-08-26 10:40:00,67.56,68.03,67.53,67.93,921619.0,66.7319,67.1962,66.7023,67.0974,921619.0
2024-08-26 10:45:00,67.92,68.14,67.91,68.03,556414.0,67.0875,67.3048,67.0776,67.1962,556414.0
2024-08-26 10:50:00,68.02,68.3,67.96,68.22,768968.0,67.1863,67.4629,67.127,67.3838,768968.0
2024-08-26 10:55:00,68.23,68.6,68.23,68.54,739163.0,67.3937,67.7592,67.3937,67.6999,739163.0
2024-08-26 11:00:00,68.53,68.7,68.49,68.64,521402.0,67.69,67.858,67.6505,67.7987,521402.0
2024-08-26 11:05:00,68.64,68.66,68.36,68.55,481192.0,67.7987,67.8185,67.5221,67.7098,481192.0
2024-08-26 11:10:00,68.54,68.69,68.43,68.63,316426.0,67.6999,67.8481,67.5913,67.7888,316426.0
2024-08-26 11:15:00,68.64,68.64,68.34,68.58,470080.0,67.7987,67.7987,67.5024,67.7394,470080.0
2024-08-26 11:20:00,68.58,68.89,68.52,68.77,463098.0,67.7394,68.0456,67.6802,67.9271,463098.0
2024-08-26 11:25:00,68.76,68.79,68.51,68.63,379130.0,67.9172,67.9469,67.6703,67.7888,379130.0
2024-08-26 11:30:00,68.62,68.64,68.4,68.56,422564.0,67.7789,67.7987,67.5616,67.7197,422564.0
2024-08-26 11:35:00,68.57,68.58,68.37,68.5,218976.0,67.7296,67.7394,67.532,67.6604,218976.0
2024-08-26 11:40:00,68.49,68.74,68.42,68.51,338095.0,67.6505,67.8975,67.5814,67.6703,338095.0
2024-08-26 11:45:00,68.49,68.54,68.14,68.52,525549.0,67.6505,67.6999,67.3048,67.6802,525549.0
2024-08-26 11:50:00,68.52,68.54,68.1,68.17,405341.0,67.6802,67.6999,67.2653,67.3345,405341.0
2024-08-26 11:55:00,68.16,68.22,67.96,68.06,427504.0,67.3246,67.3838,67.127,67.2258,427504.0
2024-08-26 12:00:00,68.07,68.19,67.92,68.16,317872.0,67.2357,67.3542,67.0875,67.3246,317872.0
2024-08-26 12:05:00,68.16,68.21,67.91,68.01,242821.0,67.3246,67.374,67.0776,67.1764,242821.0
2024-08-26 12:10:00,68.02,68.23,68.0,68.1,234616.0,67.1863,67.3937,67.1665,67.2653,234616.0
2024-08-26 12:15:00,68.09,68.32,68.07,68.27,271033.0,67.2554,67.4826,67.2357,67.4332,271033.0
2024-08-26 12:20:00,68.26,68.68,68.26,68.59,352659.0,67.4234,67.8382,67.4234,67.7493,352659.0
2024-08-26 12:25:00,68.61,68.73,68.53,68.7,209103.0,67.7691,67.8876,67.69,67.858,209103.0
2024-08-26 12:30:00,68.7,68.87,68.68,68.77,344741.0,67.858,68.0259,67.8382,67.9271,344741.0
2024-08-26 12:35:00,68.76,68.87,68.74,68.8,218336.0,67.9172,68.0259,67.8975,67.9567,218336.0
2024-08-26 12:40:00,68.78,68.91,68.7,68.89,212964.0,67.937,68.0654,67.858,68.0456,212964.0
2024-08-26 12:45:00,68.89,68.98,68.82,68.86,312564.0,68.0456,68.1345,67.9765,68.016,312564.0
2024-08-26 12:50:00,68.86,68.93,68.58,68.67,259724.0,68.016,68.0851,67.7394,67.8283,259724.0
2024-08-26 12:55:00,68.68,68.78,68.68,68.74,147184.0,67.8382,67.937,67.8382,67.8975,147184.0
2024-08-26 13:00:00,68.73,68.81,68.62,68.8,244330.0,67.8876,67.9666,67.7789,67.9567,244330.0
2024-08-26 13:05:00,68.79,68.8,68.46,68.55,256314.0,67.9469,67.9567,67.6209,67.7098,256314.0
2024-08-26 13:10:00,68.56,68.63,68.32,68.58,293546.0,67.7197,67.7888,67.4826,67.7394,293546.0
2024-08-26 13:15:00,68.58,68.65,68.38,68.41,160794.0,67.7394,67.8086,67.5419,67.5715,160794.0
2024-08-26 13:20:00,68.42,68.67,68.36,68.62,160640.0,67.5814,67.8283,67.5221,67.7789,160640.0
2024-08-26 13:25:00,68.63,68.77,68.43,68.47,246565.0,67.7888,67.9271,67.5913,67.6308,246565.0
2024-08-26 13:30:00,68.48,68.57,68.45,68.53,116734.0,67.6407,67.7296,67.611,67.69,116734.0
2024-08-26 13:35:00,68.53,68.55,67.98,68.06,398803.0,67.69,67.7098,67.1468,67.2258,398803.0
2024-08-26 13:40:00,68.06,68.23,68.02,68.19,321348.0,67.2258,67.3937,67.1863,67.3542,321348.0
2024-08-26 13:45:00,68.18,68.2,67.71,67.85,577180.0,67.3443,67.3641,66.8801,67.0184,577180.0
2024-08-26 13:50:00,67.87,67.95,67.79,67.9,248959.0,67.0381,67.1172,66.9591,67.0678,248959.0
2024-08-26 13:55:00,67.89,67.91,67.72,67.84,250511.0,67.0579,67.0776,66.89,67.0085,250511.0
2024-08-26 14:00:00,67.85,67.98,67.66,67.72,410758.0,67.0184,67.1468,66.8307,66.89,410758.0
2024-08-26 14:05:00,67.7,67.83,67.61,67.74,230614.0,66.8702,66.9986,66.7813,66.9097,230614.0
2024-08-26 14:10:00,67.73,68.02,67.66,68.01,385459.0,66.8999,67.1863,66.8307,67.1764,385459.0
2024-08-26 14:15:00,68.0,68.02,67.85,67.98,268956.0,67.1665,67.1863,67.0184,67.1468,268956.0
2024-08-26 14:20:00,67.98,68.3,67.97,68.22,529031.0,67.1468,67.4629,67.1369,67.3838,529031.0
2024-08-26 14:25:00,68.22,68.34,68.12,68.29,256554.0,67.3838,67.5024,67.2851,67.453,256554.0
2024-08-26 14:30:00,68.28,68.39,68.21,68.37,287279.0,67.4431,67.5518,67.374,67.532,287279.0
2024-08-26 14:35:00,68.38,68.63,68.38,68.53,380302.0,67.5419,67.7888,67.5419,67.69,380302.0
2024-08-26 14:40:00,68.53,68.69,68.52,68.61,237733.0,67.69,67.8481,67.6802,67.7691,237733.0
2024-08-26 14:45:00,68.62,68.7,68.54,68.58,236696.0,67.7789,67.858,67.6999,67.7394,236696.0
2024-08-26 14:50:00,68.58,68.65,68.46,68.52,228619.0,67.7394,67.8086,67.6209,67.6802,228619.0
2024-08-26 14:55:00,68.53,68.74,68.53,68.7,214662.0,67.69,67.8975,67.69,67.858,214662.0
2024-08-26 15:00:00,68.69,68.78,68.59,68.62,308882.0,67.8481,67.937,67.7493,67.7789,308882.0
2024-08-26 15:05:00,68.62,68.65,68.43,68.5,220687.0,67.7789,67.8086,67.5913,67.6604,220687.0
2024-08-26 15:10:00,68.51,68.67,68.5,68.57,191662.0,67.6703,67.8283,67.6604,67.7296,191662.0
2024-08-26 15:15:00,68.56,68.58,68.37,68.48,229892.0,67.7197,67.7394,67.532,67.6407,229892.0
2024-08-26 15:20:00,68.48,68.6,68.45,68.52,221074.0,67.6407,67.7592,67.611,67.6802,221074.0
2024-08-26 15:25:00,68.52,68.59,68.36,68.37,229685.0,67.6802,67.7493,67.5221,67.532,229685.0
2024-08-26 15:30:00,68.38,68.48,68.23,68.41,341435.0,67.5419,67.6407,67.3937,67.5715,341435.0
2024-08-26 15:35:00,68.42,68.42,68.19,68.22,150498.0,67.5814,67.5814,67.3542,67.3838,150498.0
2024-08-26 15:40:00,68.22,68.35,68.13,68.15,296649.0,67.3838,67.5123,67.295,67.3147,296649.0
2024-08-26 15:45:00,68.15,68.2,68.07,68.1,226457.0,67.3147,67.3641,67.2357,67.2653,226457.0
2024-08-26 15:50:00,68.11,68.51,68.11,68.38,819921.0,67.2752,67.6703,67.2752,67.5419,819921.0
2024-08-26 15:55:00,68.38,68.49,68.07,68.45,1329158.0,67.5419,67.6505,67.2357,67.611,1329158.0
2024-08-27 09:30:00,67.73,67.88,67.41,67.65,1609446.0,66.8999,67.048,66.5838,66.8208,1609446.0
2024-08-27 09:35:00,67.66,67.72,67.14,67.16,1092310.0,66.8307,66.89,66.3171,66.3368,1092310.0
2024-08-27 09:40:00,67.18,67.32,67.0,67.21,924040.0,66.3566,66.4949,66.1788,66.3862,924040.0
2024-08-27 09:45:00,67.22,67.55,66.85,67.42,1030869.0,66.3961,66.7221,66.0306,66.5937,1030869.0
2024-08-27 09:50:00,67.42,68.09,67.37,67.99,862179.0,66.5937,67.2554,66.5443,67.1567,862179.0
2024-08-27 09:55:00,68.0,68.19,67.76,67.91,934091.0,67.1665,67.3542,66.9295,67.0776,934091.0
2024-08-27 10:00:00,67.92,68.17,67.8,68.0,815102.0,67.0875,67.3345,66.969,67.1665,815102.0
2024-08-27 10:05:00,68.04,68.14,67.83,68.1,385892.0,67.2061,67.3048,66.9986,67.2653,385892.0
2024-08-27 10:10:00,68.09,68.43,68.06,68.23,934773.0,67.2554,67.5913,67.2258,67.3937,934773.0
2024-08-27 10:15:00,68.24,68.37,68.04,68.23,447882.0,67.4036,67.532,67.2061,67.3937,447882.0
2024-08-27 10:20:00,68.23,68.7,68.12,68.6,521509.0,67.3937,67.858,67.2851,67.7592,521509.0
2024-08-27 10:25:00,68.59,68.88,68.59,68.84,880605.0,67.7493,68.0358,67.7493,67.9962,880605.0
2024-08-27 10:30:00,68.84,69.18,68.79,68.92,924167.0,67.9962,68.3321,67.9469,68.0753,924167.0
2024-08-27 10:35:00,68.93,69.06,68.76,68.99,484399.0,68.0851,68.2136,67.9172,68.1444,484399.0
2024-08-27 10:40:00,68.97,69.1,68.92,69.05,451150.0,68.1247,68.2531,68.0753,68.2037,451150.0
2024-08-27 10:45:00,69.06,69.11,68.86,68.98,404441.0,68.2136,68.2629,68.016,68.1345,404441.0
2024-08-27 10:50:00,68.96,69.16,68.87,69.03,476750.0,68.1148,68.3123,68.0259,68.1839,476750.0
2024-08-27 10:55:00,69.03,69.28,68.94,69.24,444790.0,68.1839,68.4309,68.095,68.3913,444790.0
2024-08-27 11:00:00,69.25,69.5,69.21,69.31,561748.0,68.4012,68.6482,68.3617,68.4605,561748.0
2024-08-27 11:05:00,69.33,69.47,69.23,69.41,259965.0,68.4802,68.6185,68.3815,68.5593,259965.0
2024-08-27 11:10:00,69.41,69.47,69.21,69.31,422501.0,68.5593,68.6185,68.3617,68.4605,422501.0
2024-08-27 11:15:00,69.31,69.38,68.89,69.1,619114.0,68.4605,68.5296,68.0456,68.2531,619114.0
2024-08-27 11:20:00,69.1,69.23,69.03,69.09,369408.0,68.2531,68.3815,68.1839,68.2432,369408.0
2024-08-27 11:25:00,69.09,69.09,68.77,68.77,474385.0,68.2432,68.2432,67.9271,67.9271,474385.0
2024-08-27 11:30:00,68.77,68.84,68.28,68.48,629343.0,67.9271,67.9962,67.4431,67.6407,629343.0
2024-08-27 11:35:00,68.49,68.63,68.46,68.54,380634.0,67.6505,67.7888,67.6209,67.6999,380634.0
2024-08-27 11:40:00,68.53,68.6,68.34,68.55,372181.0,67.69,67.7592,67.5024,67.7098,372181.0
2024-08-27 11:45:00,68.55,68.63,68.44,68.5,288908.0,67.7098,67.7888,67.6012,67.6604,288908.0
2024-08-27 11:50:00,68.52,68.59,68.31,68.43,222381.0,67.6802,67.7493,67.4727,67.5913,222381.0
2024-08-27 11:55:00,68.43,68.69,68.38,68.64,339481.0,67.5913,67.8481,67.5419,67.7987,339481.0
2024-08-27 12:00:00,68.64,68.72,68.53,68.66,380119.0,67.7987,67.8777,67.69,67.8185,380119.0
2024-08-27 12:05:00,68.66,68.72,68.56,68.65,290888.0,67.8185,67.8777,67.7197,67.8086,290888.0
2024-08-27 12:10:00,68.64,68.93,68.61,68.91,427026.0,67.7987,68.0851,67.7691,68.0654,427026.0
2024-08-27 12:15:00,68.9,68.95,68.79,68.83,209826.0,68.0555,68.1049,67.9469,67.9864,209826.0
2024-08-27 12:20:00,68.84,68.88,68.66,68.84,227670.0,67.9962,68.0358,67.8185,67.9962,227670.0
2024-08-27 12:25:00,68.83,68.86,68.69,68.77,144522.0,67.9864,68.016,67.8481,67.9271,144522.0
2024-08-27 12:30:00,68.76,69.0,68.66,68.89,294040.0,67.9172,68.1543,67.8185,68.0456,294040.0
2024-08-27 12:35:00,68.89,68.96,68.73,68.75,236725.0,68.0456,68.1148,67.8876,67.9074,236725.0
2024-08-27 12:40:00,68.75,68.77,68.35,68.52,385348.0,67.9074,67.9271,67.5123,67.6802,385348.0
2024-08-27 12:45:00,68.52,68.86,68.52,68.82,277182.0,67.6802,68.016,67.6802,67.9765,277182.0
2024-08-27 12:50:00,68.84,69.02,68.83,68.88,333733.0,67.9962,68.174,67.9864,68.0358,333733.0
2024-08-27 12:55:00,68.88,68.9,68.71,68.79,218110.0,68.0358,68.0555,67.8678,67.9469,218110.0
2024-08-27 13:00:00,68.78,68.87,68.73,68.75,141876.0,67.937,68.0259,67.8876,67.9074,141876.0
2024-08-27 13:05:00,68.76,68.92,68.72,68.87,170437.0,67.9172,68.0753,67.8777,68.0259,170437.0
2024-08-27 13:10:00,68.88,68.99,68.88,68.92,128170.0,68.0358,68.1444,68.0358,68.0753,128170.0
2024-08-27 13:15:00,68.92,68.98,68.84,68.94,137890.0,68.0753,68.1345,67.9962,68.095,137890.0
2024-08-27 13:20:00,68.94,69.06,68.92,68.97,285053.0,68.095,68.2136,68.0753,68.1247,285053.0
2024-08-27 13:25:00,68.96,69.3,68.95,69.25,273584.0,68.1148,68.4506,68.1049,68.4012,273584.0
2024-08-27 13:30:00,69.27,69.36,69.2,69.25,209921.0,68.421,68.5099,68.3518,68.4012,209921.0
2024-08-27 13:35:00,69.26,69.35,69.11,69.17,310378.0,68.4111,68.5,68.2629,68.3222,310378.0
2024-08-27 13:40:00,69.17,69.23,68.94,69.17,268625.0,68.3222,68.3815,68.095,68.3222,268625.0
2024-08-27 13:45:00,69.17,69.27,69.13,69.25,135875.0,68.3222,68.421,68.2827,68.4012,135875.0
2024-08-27 13:50:00,69.25,69.43,69.24,69.4,279604.0,68.4012,68.579,68.3913,68.5494,279604.0
2024-08-27 13:55:00,69.4,69.46,69.34,69.43,212781.0,68.5494,68.6086,68.4901,68.579,212781.0
2024-08-27 14:00:00,69.42,69.49,69.34,69.38,198360.0,68.5691,68.6383,68.4901,68.5296,198360.0
2024-08-27 14:05:00,69.37,69.44,69.28,69.29,174446.0,68.5198,68.5889,68.4309,68.4407,174446.0
2024-08-27 14:10:00,69.29,69.35,69.15,69.26,185006.0,68.4407,68.5,68.3024,68.4111,185006.0
2024-08-27 14:15:00,69.26,69.32,69.11,69.21,215962.0,68.4111,68.4704,68.2629,68.3617,215962.0
2024-08-27 14:20:00,69.2,69.23,69.06,69.08,121275.0,68.3518,68.3815,68.2136,68.2333,121275.0
2024-08-27 14:25:00,69.07,69.22,69.04,69.17,153619.0,68.2234,68.3716,68.1938,68.3222,153619.0
2024-08-27 14:30:00,69.17,69.21,69.01,69.08,150901.0,68.3222,68.3617,68.1642,68.2333,150901.0
2024-08-27 14:35:00,69.09,69.19,69.09,69.14,108762.0,68.2432,68.342,68.2432,68.2926,108762.0
2024-08-27 14:40:00,69.13,69.24,69.09,69.22,142511.0,68.2827,68.3913,68.2432,68.3716,142511.0
2024-08-27 14:45:00,69.22,69.24,69.09,69.14,207629.0,68.3716,68.3913,68.2432,68.2926,207629.0
2024-08-27 14:50:00,69.13,69.17,68.95,69.06,276114.0,68.2827,68.3222,68.1049,68.2136,276114.0
2024-08-27 14:55:00,69.05,69.12,69.0,69.11,202442.0,68.2037,68.2728,68.1543,68.2629,202442.0
2024-08-27 15:00:00,69.11,69.14,68.85,68.93,174988.0,68.2629,68.2926,68.0061,68.0851,174988.0
2024-08-27 15:05:00,68.93,69.05,68.86,68.99,193044.0,68.0851,68.2037,68.016,68.1444,193044.0
2024-08-27 15:10:00,69.0,69.11,68.98,69.0,179721.0,68.1543,68.2629,68.1345,68.1543,179721.0
2024-08-27 15:15:00,69.01,69.05,68.96,68.99,174514.0,68.1642,68.2037,68.1148,68.1444,174514.0
2024-08-27 15:20:00,69.0,69.07,68.96,69.04,93715.0,68.1543,68.2234,68.1148,68.1938,93715.0
2024-08-27 15:25:00,69.04,69.13,69.0,69.03,152451.0,68.1938,68.2827,68.1543,68.1839,152451.0
2024-08-27 15:30:00,69.03,69.03,68.87,68.95,251162.0,68.1839,68.1839,68.0259,68.1049,251162.0
2024-08-27 15:35:00,68.94,69.09,68.92,69.05,173355.0,68.095,68.2432,68.0753,68.2037,173355.0
2024-08-27 15:40:00,69.05,69.15,69.01,69.04,225334.0,68.2037,68.3024,68.1642,68.1938,225334.0
2024-08-27 15:45:00,69.04,69.24,69.03,69.2,247228.0,68.1938,68.3913,68.1839,68.3518,247228.0
2024-08-27 15:50:00,69.19,69.19,68.85,68.89,748366.0,68.342,68.342,68.0061,68.0456,748366.0
2024-08-27 15:55:00,68.88,69.16,68.85,69.06,706760.0,68.0358,68.3123,68.0061,68.2136,706760.0
2024-08-28 09:30:00,68.8,69.12,68.75,68.84,1082204.0,67.9567,68.2728,67.9074,67.9962,1082204.0
2024-08-28 09:35:00,68.84,68.87,68.37,68.39,859977.0,67.9962,68.0259,67.532,67.5518,859977.0
2024-08-28 09:40:00,68.39,68.81,68.36,68.38,1013416.0,67.5518,67.9666,67.5221,67.5419,1013416.0
2024-08-28 09:45:00,68.39,68.43,67.97,68.02,1854458.0,67.5518,67.5913,67.1369,67.1863,1854458.0
2024-08-28 09:50:00,68.02,68.18,67.8,68.04,1451584.0,67.1863,67.3443,66.969,67.2061,1451584.0
2024-08-28 09:55:00,68.03,68.23,67.88,68.09,1362584.0,67.1962,67.3937,67.048,67.2554,1362584.0
2024-08-28 10:00:00,68.08,68.1,67.74,68.02,1365844.0,67.2456,67.2653,66.9097,67.1863,1365844.0
2024-08-28 10:05:00,68.01,68.05,67.62,67.97,1353021.0,67.1764,67.2159,66.7912,67.1369,1353021.0
2024-08-28 10:10:00,67.96,68.06,67.84,67.91,453678.0,67.127,67.2258,67.0085,67.0776,453678.0
2024-08-28 10:15:00,67.92,68.21,67.87,68.2,511741.0,67.0875,67.374,67.0381,67.3641,511741.0
2024-08-28 10:20:00,68.2,68.3,67.98,68.26,596255.0,67.3641,67.4629,67.1468,67.4234,596255.0
2024-08-28 10:25:00,68.25,68.46,68.22,68.33,610841.0,67.4135,67.6209,67.3838,67.4925,610841.0
2024-08-28 10:30:00,68.32,68.46,68.04,68.09,501043.0,67.4826,67.6209,67.2061,67.2554,501043.0
2024-08-28 10:35:00,68.08,68.22,67.97,68.02,539363.0,67.2456,67.3838,67.1369,67.1863,539363.0
2024-08-28 10:40:00,68.03,68.05,67.46,67.53,918845.0,67.1962,67.2159,66.6332,66.7023,918845.0
2024-08-28 10:45:00,67.54,67.54,67.01,67.17,849154.0,66.7122,66.7122,66.1887,66.3467,849154.0
2024-08-28 10:50:00,67.16,67.43,67.1,67.39,611648.0,66.3368,66.6035,66.2776,66.564,611648.0
2024-08-28 10:55:00,67.38,67.42,67.02,67.02,393191.0,66.5541,66.5937,66.1986,66.1986,393191.0
2024-08-28 11:00:00,67.01,67.01,66.56,66.73,1186488.0,66.1887,66.1887,65.7442,65.9121,1186488.0
2024-08-28 11:05:00,66.73,66.96,66.63,66.8,543314.0,65.9121,66.1393,65.8133,65.9813,543314.0
2024-08-28 11:10:00,66.79,66.81,65.98,66.03,1553678.0,65.9714,65.9911,65.1713,65.2207,1553678.0
2024-08-28 11:15:00,66.03,66.15,65.79,65.91,1313621.0,65.2207,65.3392,64.9836,65.1022,1313621.0
2024-08-28 11:20:00,65.9,66.13,65.86,66.04,670914.0,65.0923,65.3195,65.0528,65.2306,670914.0
2024-08-28 11:25:00,66.04,66.32,65.98,66.29,859289.0,65.2306,65.5071,65.1713,65.4775,859289.0
2024-08-28 11:30:00,66.27,66.28,66.04,66.19,518355.0,65.4577,65.4676,65.2306,65.3787,518355.0
2024-08-28 11:35:00,66.2,66.51,66.15,66.42,866858.0,65.3886,65.6948,65.3392,65.6059,866858.0
2024-08-28 11:40:00,66.41,66.43,66.22,66.39,532450.0,65.596,65.6158,65.4084,65.5763,532450.0
2024-08-28 11:45:00,66.39,66.6,66.39,66.51,430056.0,65.5763,65.7837,65.5763,65.6948,430056.0
2024-08-28 11:50:00,66.5,66.74,66.46,66.66,437753.0,65.6849,65.922,65.6454,65.843,437753.0
2024-08-28 11:55:00,66.67,66.8,66.52,66.72,368142.0,65.8528,65.9813,65.7047,65.9022,368142.0
2024-08-28 12:00:00,66.71,66.86,66.65,66.73,427026.0,65.8924,66.0405,65.8331,65.9121,427026.0
2024-08-28 12:05:00,66.72,66.76,66.54,66.7,266307.0,65.9022,65.9417,65.7244,65.8825,266307.0
2024-08-28 12:10:00,66.69,66.74,66.49,66.65,366345.0,65.8726,65.922,65.6751,65.8331,366345.0
2024-08-28 12:15:00,66.64,66.65,66.28,66.57,405133.0,65.8232,65.8331,65.4676,65.7541,405133.0
2024-08-28 12:20:00,66.56,66.58,66.04,66.21,441977.0,65.7442,65.7639,65.2306,65.3985,441977.0
2024-08-28 12:25:00,66.22,66.45,66.2,66.4,293396.0,65.4084,65.6355,65.3886,65.5862,293396.0
2024-08-28 12:30:00,66.4,66.78,66.31,66.6,406227.0,65.5862,65.9615,65.4973,65.7837,406227.0
2024-08-28 12:35:00,66.6,66.74,66.57,66.67,271384.0,65.7837,65.922,65.7541,65.8528,271384.0
2024-08-28 12:40:00,66.67,66.83,66.64,66.78,277427.0,65.8528,66.0109,65.8232,65.9615,277427.0
2024-08-28 12:45:00,66.78,66.78,66.65,66.69,251773.0,65.9615,65.9615,65.8331,65.8726,251773.0
2024-08-28 12:50:00,66.66,67.0,66.65,66.98,407971.0,65.843,66.1788,65.8331,66.159,407971.0
2024-08-28 12:55:00,66.98,67.09,66.97,66.99,391305.0,66.159,66.2677,66.1492,66.1689,391305.0
2024-08-28 13:00:00,66.98,67.15,66.92,66.98,300756.0,66.159,66.327,66.0998,66.159,300756.0
2024-08-28 13:05:00,67.0,67.14,66.97,67.08,229864.0,66.1788,66.3171,66.1492,66.2578,229864.0
2024-08-28 13:10:00,67.08,67.1,66.54,66.6,438864.0,66.2578,66.2776,65.7244,65.7837,438864.0
2024-08-28 13:15:00,66.61,66.74,66.56,66.64,456632.0,65.7936,65.922,65.7442,65.8232,456632.0
2024-08-28 13:20:00,66.64,66.72,66.59,66.69,179739.0,65.8232,65.9022,65.7738,65.8726,179739.0
2024-08-28 13:25:00,66.68,66.77,66.62,66.73,256629.0,65.8627,65.9516,65.8035,65.9121,256629.0
2024-08-28 13:30:00,66.73,66.87,66.69,66.81,217678.0,65.9121,66.0504,65.8726,65.9911,217678.0
2024-08-28 13:35:00,66.8,66.85,66.63,66.63,140841.0,65.9813,66.0306,65.8133,65.8133,140841.0
2024-08-28 13:40:00,66.62,66.69,66.44,66.52,322457.0,65.8035,65.8726,65.6257,65.7047,322457.0
2024-08-28 13:45:00,66.51,66.57,66.28,66.34,365177.0,65.6948,65.7541,65.4676,65.5269,365177.0
2024-08-28 13:50:00,66.35,66.4,65.97,66.02,542583.0,65.5368,65.5862,65.1614,65.2108,542583.0
2024-08-28 13:55:00,66.01,66.02,65.29,65.34,1344413.0,65.2009,65.2108,64.4898,64.5391,1344413.0
2024-08-28 14:00:00,65.35,65.5,65.15,65.36,908738.0,64.549,64.6972,64.3515,64.5589,908738.0
2024-08-28 14:05:00,65.36,65.71,65.34,65.66,691892.0,64.5589,64.9046,64.5391,64.8552,691892.0
2024-08-28 14:10:00,65.64,65.71,65.53,65.59,325037.0,64.8355,64.9046,64.7268,64.7861,325037.0
2024-08-28 14:15:00,65.59,65.7,65.54,65.61,206829.0,64.7861,64.8947,64.7367,64.8058,206829.0
2024-08-28 14:20:00,65.6,65.8,65.6,65.66,341519.0,64.796,64.9935,64.796,64.8552,341519.0
2024-08-28 14:25:00,65.66,65.71,65.57,65.67,222320.0,64.8552,64.9046,64.7663,64.8651,222320.0
2024-08-28 14:30:00,65.67,65.78,65.63,65.72,342250.0,64.8651,64.9738,64.8256,64.9145,342250.0
2024-08-28 14:35:00,65.71,65.78,65.63,65.76,263227.0,64.9046,64.9738,64.8256,64.954,263227.0
2024-08-28 14:40:00,65.77,65.85,65.57,65.64,345891.0,64.9639,65.0429,64.7663,64.8355,345891.0
2024-08-28 14:45:00,65.64,65.71,65.52,65.68,300051.0,64.8355,64.9046,64.7169,64.875,300051.0
2024-08-28 14:50:00,65.68,66.37,65.68,66.31,581362.0,64.875,65.5565,64.875,65.4973,581362.0
2024-08-28 14:55:00,66.29,66.8,66.26,66.77,812764.0,65.4775,65.9813,65.4479,65.9516,812764.0
2024-08-28 15:00:00,66.74,67.09,66.7,67.0,931177.0,65.922,66.2677,65.8825,66.1788,931177.0
2024-08-28 15:05:00,67.0,67.0,66.51,66.69,663318.0,66.1788,66.1788,65.6948,65.8726,663318.0
2024-08-28 15:10:00,66.69,66.79,66.5,66.64,423301.0,65.8726,65.9714,65.6849,65.8232,423301.0
2024-08-28 15:15:00,66.65,66.9,66.64,66.8,350769.0,65.8331,66.08,65.8232,65.9813,350769.0
2024-08-28 15:20:00,66.8,66.92,66.62,66.73,297619.0,65.9813,66.0998,65.8035,65.9121,297619.0
2024-08-28 15:25:00,66.73,67.04,66.73,67.01,392316.0,65.9121,66.2183,65.9121,66.1887,392316.0
2024-08-28 15:30:00,67.0,67.15,66.89,66.94,493335.0,66.1788,66.327,66.0701,66.1195,493335.0
2024-08-28 15:35:00,66.93,67.04,66.79,66.84,373625.0,66.1097,66.2183,65.9714,66.0208,373625.0
2024-08-28 15:40:00,66.82,67.04,66.8,66.97,262727.0,66.001,66.2183,65.9813,66.1492,262727.0
2024-08-28 15:45:00,66.97,67.19,66.83,66.95,769399.0,66.1492,66.3665,66.0109,66.1294,769399.0
2024-08-28 15:50:00,66.97,67.28,66.85,67.04,1124711.0,66.1492,66.4554,66.0306,66.2183,1124711.0
2024-08-28 15:55:00,67.05,67.06,66.52,66.65,1209978.0,66.2282,66.2381,65.7047,65.8331,1209978.0
2024-08-29 09:30:00,67.45,68.4,67.25,68.39,2958158.0,66.6233,67.5616,66.4257,67.5518,2958158.0
2024-08-29 09:35:00,68.39,68.6,68.06,68.24,1846881.0,67.5518,67.7592,67.2258,67.4036,1846881.0
2024-08-29 09:40:00,68.26,68.49,67.81,67.91,1580976.0,67.4234,67.6505,66.9789,67.0776,1580976.0
2024-08-29 09:45:00,67.92,68.73,67.86,68.67,1651628.0,67.0875,67.8876,67.0283,67.8283,1651628.0
2024-08-29 09:50:00,68.66,68.69,67.95,68.3,1305085.0,67.8185,67.8481,67.1172,67.4629,1305085.0
2024-08-29 09:55:00,68.31,69.02,68.2,68.96,1925505.0,67.4727,68.174,67.3641,68.1148,1925505.0
2024-08-29 10:00:00,68.95,69.36,68.63,68.72,1554448.0,68.1049,68.5099,67.7888,67.8777,1554448.0
2024-08-29 10:05:00,68.72,68.83,68.27,68.32,983404.0,67.8777,67.9864,67.4332,67.4826,983404.0
2024-08-29 10:10:00,68.33,68.69,68.32,68.55,638049.0,67.4925,67.8481,67.4826,67.7098,638049.0
2024-08-29 10:15:00,68.56,68.71,67.78,68.0,1025995.0,67.7197,67.8678,66.9492,67.1665,1025995.0
2024-08-29 10:20:00,68.03,68.3,67.8,68.21,919841.0,67.1962,67.4629,66.969,67.374,919841.0
2024-08-29 10:25:00,68.22,68.68,68.11,68.48,688231.0,67.3838,67.8382,67.2752,67.6407,688231.0
2024-08-29 10:30:00,68.5,68.9,68.46,68.67,661418.0,67.6604,68.0555,67.6209,67.8283,661418.0
2024-08-29 10:35:00,68.71,68.89,68.56,68.8,535286.0,67.8678,68.0456,67.7197,67.9567,535286.0
2024-08-29 10:40:00,68.8,69.15,68.59,68.99,677880.0,67.9567,68.3024,67.7493,68.1444,677880.0
2024-08-29 10:45:00,68.99,69.33,68.84,69.32,597147.0,68.1444,68.4802,67.9962,68.4704,597147.0
2024-08-29 10:50:00,69.32,69.43,69.19,69.32,573520.0,68.4704,68.579,68.342,68.4704,573520.0
2024-08-29 10:55:00,69.33,69.35,68.77,68.93,680419.0,68.4802,68.5,67.9271,68.0851,680419.0
2024-08-29 11:00:00,68.9,69.12,68.85,68.91,324804.0,68.0555,68.2728,68.0061,68.0654,324804.0
2024-08-29 11:05:00,68.92,69.13,68.71,69.07,448417.0,68.0753,68.2827,67.8678,68.2234,448417.0
2024-08-29 11:10:00,69.06,69.26,69.02,69.2,304010.0,68.2136,68.4111,68.174,68.3518,304010.0
2024-08-29 11:15:00,69.18,69.37,68.76,68.88,773488.0,68.3321,68.5198,67.9172,68.0358,773488.0
2024-08-29 11:20:00,68.88,68.91,68.41,68.73,556428.0,68.0358,68.0654,67.5715,67.8876,556428.0
2024-08-29 11:25:00,68.73,68.83,68.63,68.78,313896.0,67.8876,67.9864,67.7888,67.937,313896.0
2024-08-29 11:30:00,68.77,69.01,68.71,68.81,444469.0,67.9271,68.1642,67.8678,67.9666,444469.0
2024-08-29 11:35:00,68.81,69.06,68.67,69.01,307359.0,67.9666,68.2136,67.8283,68.1642,307359.0
2024-08-29 11:40:00,69.01,69.02,68.68,68.74,234657.0,68.1642,68.174,67.8382,67.8975,234657.0
2024-08-29 11:45:00,68.75,68.88,68.72,68.85,163572.0,67.9074,68.0358,67.8777,68.0061,163572.0
2024-08-29 11:50:00,68.87,68.88,68.68,68.76,389406.0,68.0259,68.0358,67.8382,67.9172,389406.0
2024-08-29 11:55:00,68.76,68.93,68.7,68.84,172195.0,67.9172,68.0851,67.858,67.9962,172195.0
2024-08-29 12:00:00,68.84,69.14,68.8,69.02,366011.0,67.9962,68.2926,67.9567,68.174,366011.0
2024-08-29 12:05:00,69.03,69.27,69.03,69.16,264917.0,68.1839,68.421,68.1839,68.3123,264917.0
2024-08-29 12:10:00,69.16,69.34,69.1,69.31,298937.0,68.3123,68.4901,68.2531,68.4605,298937.0
2024-08-29 12:15:00,69.31,69.39,68.96,69.04,425631.0,68.4605,68.5395,68.1148,68.1938,425631.0
2024-08-29 12:20:00,69.05,69.27,69.01,69.25,178931.0,68.2037,68.421,68.1642,68.4012,178931.0
2024-08-29 12:25:00,69.24,69.27,69.04,69.17,105822.0,68.3913,68.421,68.1938,68.3222,105822.0
2024-08-29 12:30:00,69.16,69.34,69.14,69.33,256998.0,68.3123,68.4901,68.2926,68.4802,256998.0
2024-08-29 12:35:00,69.32,69.37,69.19,69.29,216647.0,68.4704,68.5198,68.342,68.4407,216647.0
2024-08-29 12:40:00,69.28,69.33,69.22,69.25,142060.0,68.4309,68.4802,68.3716,68.4012,142060.0
2024-08-29 12:45:00,69.25,69.41,69.11,69.11,273695.0,68.4012,68.5593,68.2629,68.2629,273695.0
2024-08-29 12:50:00,69.1,69.16,68.77,68.88,467607.0,68.2531,68.3123,67.9271,68.0358,467607.0
2024-08-29 12:55:00,68.88,69.08,68.84,69.04,285145.0,68.0358,68.2333,67.9962,68.1938,285145.0
2024-08-29 13:00:00,69.03,69.03,68.76,68.94,308609.0,68.1839,68.1839,67.9172,68.095,308609.0
2024-08-29 13:05:00,68.94,69.0,68.76,68.77,210903.0,68.095,68.1543,67.9172,67.9271,210903.0
2024-08-29 13:10:00,68.78,68.85,68.48,68.66,457600.0,67.937,68.0061,67.6407,67.8185,457600.0
2024-08-29 13:15:00,68.66,68.68,68.53,68.61,235977.0,67.8185,67.8382,67.69,67.7691,235977.0
2024-08-29 13:20:00,68.62,68.74,68.6,68.65,248417.0,67.7789,67.8975,67.7592,67.8086,248417.0
2024-08-29 13:25:00,68.66,68.81,68.59,68.67,338991.0,67.8185,67.9666,67.7493,67.8283,338991.0
2024-08-29 13:30:00,68.67,68.77,68.59,68.71,228564.0,67.8283,67.9271,67.7493,67.8678,228564.0
2024-08-29 13:35:00,68.69,68.77,68.5,68.54,155855.0,67.8481,67.9271,67.6604,67.6999,155855.0
2024-08-29 13:40:00,68.53,68.74,68.42,68.62,462011.0,67.69,67.8975,67.5814,67.7789,462011.0
2024-08-29 13:45:00,68.61,68.63,68.25,68.36,468630.0,67.7691,67.7888,67.4135,67.5221,468630.0
2024-08-29 13:50:00,68.36,68.7,68.31,68.68,393553.0,67.5221,67.858,67.4727,67.8382,393553.0
2024-08-29 13:55:00,68.69,68.86,68.64,68.84,401208.0,67.8481,68.016,67.7987,67.9962,401208.0
2024-08-29 14:00:00,68.83,68.84,68.27,68.53,507680.0,67.9864,67.9962,67.4332,67.69,507680.0
2024-08-29 14:05:00,68.51,68.53,68.28,68.35,218983.0,67.6703,67.69,67.4431,67.5123,218983.0
2024-08-29 14:10:00,68.33,68.35,68.1,68.25,402080.0,67.4925,67.5123,67.2653,67.4135,402080.0
2024-08-29 14:15:00,68.23,68.24,68.03,68.07,389906.0,67.3937,67.4036,67.1962,67.2357,389906.0
2024-08-29 14:20:00,68.04,68.2,67.98,68.19,255409.0,67.2061,67.3641,67.1468,67.3542,255409.0
2024-08-29 14:25:00,68.17,68.23,67.32,67.45,837344.0,67.3345,67.3937,66.4949,66.6233,837344.0
2024-08-29 14:30:00,67.45,67.45,67.03,67.08,1016276.0,66.6233,66.6233,66.2084,66.2578,1016276.0
2024-08-29 14:35:00,67.09,67.23,66.46,66.65,1309641.0,66.2677,66.406,65.6454,65.8331,1309641.0
2024-08-29 14:40:00,66.63,66.89,66.06,66.29,1126698.0,65.8133,66.0701,65.2503,65.4775,1126698.0
2024-08-29 14:45:00,66.3,66.51,65.86,66.44,1189552.0,65.4874,65.6948,65.0528,65.6257,1189552.0
2024-08-29 14:50:00,66.45,66.61,65.93,66.56,777313.0,65.6355,65.7936,65.1219,65.7442,777313.0
2024-08-29 14:55:00,66.55,66.77,66.29,66.45,570976.0,65.7343,65.9516,65.4775,65.6355,570976.0
2024-08-29 15:00:00,66.47,66.55,66.07,66.26,736947.0,65.6553,65.7343,65.2602,65.4479,736947.0
2024-08-29 15:05:00,66.27,66.54,66.04,66.2,519115.0,65.4577,65.7244,65.2306,65.3886,519115.0
2024-08-29 15:10:00,66.19,66.31,65.79,66.05,776747.0,65.3787,65.4973,64.9836,65.2404,776747.0
2024-08-29 15:15:00,66.06,66.57,65.95,66.18,910103.0,65.2503,65.7541,65.1417,65.3689,910103.0
2024-08-29 15:20:00,66.17,66.36,65.99,66.33,538193.0,65.359,65.5466,65.1812,65.517,538193.0
2024-08-29 15:25:00,66.33,66.81,66.3,66.48,734916.0,65.517,65.9911,65.4874,65.6652,734916.0
2024-08-29 15:30:00,66.48,66.74,66.34,66.5,686660.0,65.6652,65.922,65.5269,65.6849,686660.0
2024-08-29 15:35:00,66.5,67.11,66.41,66.8,750365.0,65.6849,66.2875,65.596,65.9813,750365.0
2024-08-29 15:40:00,66.81,66.93,66.61,66.65,520030.0,65.9911,66.1097,65.7936,65.8331,520030.0
2024-08-29 15:45:00,66.64,66.88,66.4,66.45,477615.0,65.8232,66.0603,65.5862,65.6355,477615.0
2024-08-29 15:50:00,66.45,66.75,66.1,66.12,1253046.0,65.6355,65.9319,65.2898,65.3096,1253046.0
2024-08-29 15:55:00,66.12,66.54,66.11,66.34,1235782.0,65.3096,65.7244,65.2997,65.5269,1235782.0
2024-08-30 09:30:00,68.12,68.28,67.67,67.89,1397466.0,67.2851,67.4431,66.8406,67.0579,1397466.0
2024-08-30 09:35:00,67.9,68.14,67.64,67.83,1048072.0,67.0678,67.3048,66.811,66.9986,1048072.0
2024-08-30 09:40:00,67.83,68.23,67.81,68.11,872165.0,66.9986,67.3937,66.9789,67.2752,872165.0
2024-08-30 09:45:00,68.11,68.37,68.0,68.16,964831.0,67.2752,67.532,67.1665,67.3246,964831.0
2024-08-30 09:50:00,68.16,68.56,67.82,68.35,1084039.0,67.3246,67.7197,66.9887,67.5123,1084039.0
2024-08-30 09:55:00,68.34,68.51,68.09,68.45,586831.0,67.5024,67.6703,67.2554,67.611,586831.0
2024-08-30 10:00:00,68.47,68.82,68.47,68.58,994985.0,67.6308,67.9765,67.6308,67.7394,994985.0
2024-08-30 10:05:00,68.59,68.63,68.23,68.33,761889.0,67.7493,67.7888,67.3937,67.4925,761889.0
2024-08-30 10:10:00,68.32,68.47,68.21,68.27,519189.0,67.4826,67.6308,67.374,67.4332,519189.0
2024-08-30 10:15:00,68.27,68.45,68.11,68.28,623704.0,67.4332,67.611,67.2752,67.4431,623704.0
2024-08-30 10:20:00,68.27,68.3,67.93,68.09,749871.0,67.4332,67.4629,67.0974,67.2554,749871.0
2024-08-30 10:25:00,68.09,68.13,67.68,68.0,871063.0,67.2554,67.295,66.8505,67.1665,871063.0
2024-08-30 10:30:00,68.0,68.18,67.96,68.12,519399.0,67.1665,67.3443,67.127,67.2851,519399.0
2024-08-30 10:35:00,68.12,68.37,68.1,68.28,514733.0,67.2851,67.532,67.2653,67.4431,514733.0
2024-08-30 10:40:00,68.29,68.57,67.92,68.02,911528.0,67.453,67.7296,67.0875,67.1863,911528.0
2024-08-30 10:45:00,68.03,68.42,67.81,68.41,754855.0,67.1962,67.5814,66.9789,67.5715,754855.0
2024-08-30 10:50:00,68.4,68.42,67.89,67.93,704507.0,67.5616,67.5814,67.0579,67.0974,704507.0
2024-08-30 10:55:00,67.92,68.0,67.16,67.19,1134641.0,67.0875,67.1665,66.3368,66.3665,1134641.0
2024-08-30 11:00:00,67.19,67.54,66.94,67.52,943482.0,66.3665,66.7122,66.1195,66.6924,943482.0
2024-08-30 11:05:00,67.5,67.53,67.3,67.51,500168.0,66.6727,66.7023,66.4751,66.6825,500168.0
2024-08-30 11:10:00,67.51,67.54,67.29,67.41,429769.0,66.6825,66.7122,66.4652,66.5838,429769.0
2024-08-30 11:15:00,67.42,67.45,67.06,67.17,389749.0,66.5937,66.6233,66.2381,66.3467,389749.0
2024-08-30 11:20:00,67.17,67.2,66.96,67.11,482779.0,66.3467,66.3763,66.1393,66.2875,482779.0
2024-08-30 11:25:00,67.09,67.24,66.96,67.15,376691.0,66.2677,66.4159,66.1393,66.327,376691.0
2024-08-30 11:30:00,67.15,67.22,66.63,66.98,854585.0,66.327,66.3961,65.8133,66.159,854585.0
2024-08-30 11:35:00,66.98,67.15,66.95,67.08,278870.0,66.159,66.327,66.1294,66.2578,278870.0
2024-08-30 11:40:00,67.08,67.18,66.99,67.06,272265.0,66.2578,66.3566,66.1689,66.2381,272265.0
2024-08-30 11:45:00,67.02,67.15,66.85,66.9,260762.0,66.1986,66.327,66.0306,66.08,260762.0
2024-08-30 11:50:00,66.89,67.25,66.86,67.2,358299.0,66.0701,66.4257,66.0405,66.3763,358299.0
2024-08-30 11:55:00,67.2,67.28,66.91,67.11,346664.0,66.3763,66.4554,66.0899,66.2875,346664.0
2024-08-30 12:00:00,67.12,67.12,66.62,67.0,518684.0,66.2973,66.2973,65.8035,66.1788,518684.0
2024-08-30 12:05:00,67.01,67.26,66.99,67.2,421699.0,66.1887,66.4356,66.1689,66.3763,421699.0
2024-08-30 12:10:00,67.2,67.33,67.07,67.17,318350.0,66.3763,66.5048,66.2479,66.3467,318350.0
2024-08-30 12:15:00,67.16,67.23,67.0,67.07,215297.0,66.3368,66.406,66.1788,66.2479,215297.0
2024-08-30 12:20:00,67.05,67.13,66.96,67.02,159309.0,66.2282,66.3072,66.1393,66.1986,159309.0
2024-08-30 12:25:00,67.01,67.09,66.61,66.68,398729.0,66.1887,66.2677,65.7936,65.8627,398729.0
2024-08-30 12:30:00,66.66,66.76,66.28,66.39,938572.0,65.843,65.9417,65.4676,65.5763,938572.0
2024-08-30 12:35:00,66.35,66.5,66.18,66.45,587071.0,65.5368,65.6849,65.3689,65.6355,587071.0
2024-08-30 12:40:00,66.43,66.56,66.34,66.5,338073.0,65.6158,65.7442,65.5269,65.6849,338073.0
2024-08-30 12:45:00,66.5,66.65,66.4,66.61,273984.0,65.6849,65.8331,65.5862,65.7936,273984.0
2024-08-30 12:50:00,66.65,66.97,66.65,66.92,537646.0,65.8331,66.1492,65.8331,66.0998,537646.0
2024-08-30 12:55:00,66.92,67.18,66.9,67.13,443794.0,66.0998,66.3566,66.08,66.3072,443794.0
2024-08-30 13:00:00,67.13,67.49,67.1,67.36,646809.0,66.3072,66.6628,66.2776,66.5344,646809.0
2024-08-30 13:05:00,67.36,67.4,67.14,67.23,265268.0,66.5344,66.5739,66.3171,66.406,265268.0
2024-08-30 13:10:00,67.25,67.38,67.24,67.36,304062.0,66.4257,66.5541,66.4159,66.5344,304062.0
2024-08-30 13:15:00,67.36,67.41,67.06,67.13,300143.0,66.5344,66.5838,66.2381,66.3072,300143.0
2024-08-30 13:20:00,67.13,67.23,66.97,67.05,199593.0,66.3072,66.406,66.1492,66.2282,199593.0
2024-08-30 13:25:00,67.03,67.27,67.03,67.15,178464.0,66.2084,66.4455,66.2084,66.327,178464.0
2024-08-30 13:30:00,67.16,67.33,67.12,67.19,261058.0,66.3368,66.5048,66.2973,66.3665,261058.0
2024-08-30 13:35:00,67.19,67.38,67.14,67.17,170419.0,66.3665,66.5541,66.3171,66.3467,170419.0
2024-08-30 13:40:00,67.17,67.29,67.12,67.18,237332.0,66.3467,66.4652,66.2973,66.3566,237332.0
2024-08-30 13:45:00,67.16,67.22,67.03,67.11,313272.0,66.3368,66.3961,66.2084,66.2875,313272.0
2024-08-30 13:50:00,67.11,67.24,67.07,67.2,116488.0,66.2875,66.4159,66.2479,66.3763,116488.0
2024-08-30 13:55:00,67.21,67.24,66.88,66.95,312692.0,66.3862,66.4159,66.0603,66.1294,312692.0
2024-08-30 14:00:00,66.96,67.11,66.83,67.0,261449.0,66.1393,66.2875,66.0109,66.1788,261449.0
2024-08-30 14:05:00,67.0,67.14,66.96,67.12,147850.0,66.1788,66.3171,66.1393,66.2973,147850.0
2024-08-30 14:10:00,67.11,67.26,67.04,67.19,243409.0,66.2875,66.4356,66.2183,66.3665,243409.0
2024-08-30 14:15:00,67.19,67.27,67.17,67.23,172336.0,66.3665,66.4455,66.3467,66.406,172336.0
2024-08-30 14:20:00,67.22,67.33,67.19,67.21,276169.0,66.3961,66.5048,66.3665,66.3862,276169.0
2024-08-30 14:25:00,67.22,67.43,67.2,67.24,322290.0,66.3961,66.6035,66.3763,66.4159,322290.0
2024-08-30 14:30:00,67.26,67.38,67.24,67.37,211516.0,66.4356,66.5541,66.4159,66.5443,211516.0
2024-08-30 14:35:00,67.37,67.53,67.31,67.5,338585.0,66.5443,66.7023,66.485,66.6727,338585.0
2024-08-30 14:40:00,67.49,67.68,67.47,67.54,278464.0,66.6628,66.8505,66.643,66.7122,278464.0
2024-08-30 14:45:00,67.55,67.68,67.5,67.66,320773.0,66.7221,66.8505,66.6727,66.8307,320773.0
2024-08-30 14:50:00,67.68,67.89,67.66,67.77,481712.0,66.8505,67.0579,66.8307,66.9394,481712.0
2024-08-30 14:55:00,67.78,67.78,67.65,67.74,237638.0,66.9492,66.9492,66.8208,66.9097,237638.0
2024-08-30 15:00:00,67.74,67.81,67.67,67.69,258758.0,66.9097,66.9789,66.8406,66.8603,258758.0
2024-08-30 15:05:00,67.68,67.82,67.64,67.72,215802.0,66.8505,66.9887,66.811,66.89,215802.0
2024-08-30 15:10:00,67.72,67.78,67.44,67.64,437735.0,66.89,66.9492,66.6134,66.811,437735.0
2024-08-30 15:15:00,67.63,67.76,67.6,67.73,201578.0,66.8011,66.9295,66.7714,66.8999,201578.0
2024-08-30 15:20:00,67.74,68.06,67.73,68.01,411745.0,66.9097,67.2258,66.8999,67.1764,411745.0
2024-08-30 15:25:00,68.0,68.17,67.93,68.14,360042.0,67.1665,67.3345,67.0974,67.3048,360042.0
2024-08-30 15:30:00,68.14,68.23,67.8,67.86,565590.0,67.3048,67.3937,66.969,67.0283,565590.0
2024-08-30 15:35:00,67.85,67.95,67.81,67.9,263368.0,67.0184,67.1172,66.9789,67.0678,263368.0
2024-08-30 15:40:00,67.9,68.01,67.76,67.8,369111.0,67.0678,67.1764,66.9295,66.969,369111.0
2024-08-30 15:45:00,67.78,67.89,67.7,67.87,380179.0,66.9492,67.0579,66.8702,67.0381,380179.0
2024-08-30 15:50:00,67.88,68.59,67.88,68.43,2273757.0,67.048,67.7493,67.048,67.5913,2273757.0
2024-08-30 15:55:00,68.42,68.87,68.39,68.66,2140616.0,67.5814,68.0259,67.5518,67.8185,2140616.0
2024-09-03 09:30:00,67.26,67.32,66.5,66.68,2411259.0,66.4356,66.4949,65.6849,65.8627,2411259.0
2024-09-03 09:35:00,66.68,66.7,66.2,66.38,1615467.0,65.8627,65.8825,65.3886,65.5664,1615467.0
2024-09-03 09:40:00,66.37,66.49,66.02,66.38,1699886.0,65.5565,65.6751,65.2108,65.5664,1699886.0
2024-09-03 09:45:00,66.38,66.65,66.19,66.61,1372242.0,65.5664,65.8331,65.3787,65.7936,1372242.0
2024-09-03 09:50:00,66.58,66.61,65.75,65.84,1506178.0,65.7639,65.7936,64.9441,65.033,1506178.0
2024-09-03 09:55:00,65.84,66.17,65.73,66.13,970209.0,65.033,65.359,64.9244,65.3195,970209.0
2024-09-03 10:00:00,66.14,66.31,65.5,65.8,1664729.0,65.3293,65.4973,64.6972,64.9935,1664729.0
2024-09-03 10:05:00,65.79,65.96,65.48,65.83,933200.0,64.9836,65.1515,64.6774,65.0231,933200.0
2024-09-03 10:10:00,65.81,65.89,65.28,65.33,1045146.0,65.0034,65.0824,64.4799,64.5293,1045146.0
2024-09-03 10:15:00,65.33,65.59,65.22,65.5,872433.0,64.5293,64.7861,64.4206,64.6972,872433.0
2024-09-03 10:20:00,65.49,65.66,65.37,65.56,593640.0,64.6873,64.8552,64.5688,64.7564,593640.0
2024-09-03 10:25:00,65.56,65.82,65.45,65.58,639474.0,64.7564,65.0133,64.6478,64.7762,639474.0
2024-09-03 10:30:00,65.59,65.59,64.84,64.96,1319850.0,64.7861,64.7861,64.0453,64.1638,1319850.0
2024-09-03 10:35:00,64.97,65.03,64.77,64.81,886826.0,64.1737,64.2329,63.9761,64.0156,886826.0
2024-09-03 10:40:00,64.78,64.93,64.57,64.6,1217400.0,63.986,64.1342,63.7786,63.8082,1217400.0
2024-09-03 10:45:00,64.61,64.67,64.1,64.11,1723678.0,63.8181,63.8774,63.3143,63.3242,1723678.0
2024-09-03 10:50:00,64.1,64.32,63.94,64.06,1831983.0,63.3143,63.5316,63.1563,63.2748,1831983.0
2024-09-03 10:55:00,64.04,64.23,63.9,63.94,1193076.0,63.2551,63.4428,63.1168,63.1563,1193076.0
2024-09-03 11:00:00,63.95,64.45,63.8,64.39,1495364.0,63.1662,63.6601,63.018,63.6008,1495364.0
2024-09-03 11:05:00,64.36,64.54,64.24,64.31,979381.0,63.5712,63.749,63.4526,63.5218,979381.0
2024-09-03 11:10:00,64.32,64.61,64.27,64.52,540390.0,63.5316,63.8181,63.4823,63.7292,540390.0
2024-09-03 11:15:00,64.5,64.7,64.29,64.4,584075.0,63.7094,63.907,63.502,63.6107,584075.0
2024-09-03 11:20:00,64.43,64.52,64.23,64.3,404272.0,63.6403,63.7292,63.4428,63.5119,404272.0
2024-09-03 11:25:00,64.33,64.44,64.23,64.31,308557.0,63.5415,63.6502,63.4428,63.5218,308557.0
2024-09-03 11:30:00,64.31,64.39,64.07,64.3,524394.0,63.5218,63.6008,63.2847,63.5119,524394.0
2024-09-03 11:35:00,64.3,64.61,64.3,64.42,580271.0,63.5119,63.8181,63.5119,63.6304,580271.0
2024-09-03 11:40:00,64.41,64.41,63.91,63.95,770538.0,63.6205,63.6205,63.1267,63.1662,770538.0
2024-09-03 11:45:00,63.97,64.17,63.97,64.05,339465.0,63.1859,63.3835,63.1859,63.265,339465.0
2024-09-03 11:50:00,64.04,64.09,63.89,64.03,424282.0,63.2551,63.3045,63.1069,63.2452,424282.0
2024-09-03 11:55:00,64.02,64.06,63.75,63.8,547844.0,63.2353,63.2748,62.9686,63.018,547844.0
2024-09-03 12:00:00,63.81,64.14,63.79,64.07,683735.0,63.0279,63.3539,63.0081,63.2847,683735.0
2024-09-03 12:05:00,64.06,64.13,63.77,63.88,418765.0,63.2748,63.344,62.9884,63.097,418765.0
2024-09-03 12:10:00,63.87,64.13,63.68,64.13,695719.0,63.0872,63.344,62.8995,63.344,695719.0
2024-09-03 12:15:00,64.12,64.4,64.04,64.22,629883.0,63.3341,63.6107,63.2551,63.4329,629883.0
2024-09-03 12:20:00,64.2,64.27,63.94,63.99,542686.0,63.4131,63.4823,63.1563,63.2057,542686.0
2024-09-03 12:25:00,63.98,64.01,63.85,64.0,316622.0,63.1958,63.2254,63.0674,63.2156,316622.0
2024-09-03 12:30:00,63.99,64.03,63.86,63.89,331961.0,63.2057,63.2452,63.0773,63.1069,331961.0
2024-09-03 12:35:00,63.9,64.06,63.74,63.99,653277.0,63.1168,63.2748,62.9588,63.2057,653277.0
2024-09-03 12:40:00,63.98,64.0,63.76,63.87,292217.0,63.1958,63.2156,62.9785,63.0872,292217.0
2024-09-03 12:45:00,63.87,63.9,63.64,63.9,401080.0,63.0872,63.1168,62.86,63.1168,401080.0
2024-09-03 12:50:00,63.89,63.95,63.75,63.83,391422.0,63.1069,63.1662,62.9686,63.0477,391422.0
2024-09-03 12:55:00,63.83,63.87,63.66,63.7,203657.0,63.0477,63.0872,62.8797,62.9192,203657.0
2024-09-03 13:00:00,63.7,63.85,63.65,63.82,466646.0,62.9192,63.0674,62.8699,63.0378,466646.0
2024-09-03 13:05:00,63.82,63.98,63.78,63.89,404130.0,63.0378,63.1958,62.9983,63.1069,404130.0
2024-09-03 13:10:00,63.88,63.91,63.57,63.63,614077.0,63.097,63.1267,62.7908,62.8501,614077.0
2024-09-03 13:15:00,63.64,63.78,63.58,63.77,270397.0,62.86,62.9983,62.8007,62.9884,270397.0
2024-09-03 13:20:00,63.78,64.11,63.73,64.08,549989.0,62.9983,63.3242,62.9489,63.2946,549989.0
2024-09-03 13:25:00,64.07,64.12,63.98,64.05,245379.0,63.2847,63.3341,63.1958,63.265,245379.0
2024-09-03 13:30:00,64.03,64.09,63.61,63.69,605925.0,63.2452,63.3045,62.8304,62.9094,605925.0
2024-09-03 13:35:00,63.71,63.98,63.63,63.95,590727.0,62.9291,63.1958,62.8501,63.1662,590727.0
2024-09-03 13:40:00,63.94,63.94,63.52,63.62,482798.0,63.1563,63.1563,62.7415,62.8402,482798.0
2024-09-03 13:45:00,63.61,63.69,63.5,63.55,400043.0,62.8304,62.9094,62.7217,62.7711,400043.0
2024-09-03 13:50:00,63.54,63.6,63.47,63.55,301135.0,62.7612,62.8205,62.6921,62.7711,301135.0
2024-09-03 13:55:00,63.55,63.65,63.34,63.39,499949.0,62.7711,62.8699,62.5637,62.613,499949.0
2024-09-03 14:00:00,63.38,63.43,62.86,62.97,1124192.0,62.6032,62.6526,62.0895,62.1982,1124192.0
2024-09-03 14:05:00,62.97,63.01,62.79,62.84,584276.0,62.1982,62.2377,62.0204,62.0698,584276.0
2024-09-03 14:10:00,62.83,62.96,62.76,62.82,595165.0,62.0599,62.1883,61.9908,62.05,595165.0
2024-09-03 14:15:00,62.8,62.89,62.65,62.68,713471.0,62.0303,62.1192,61.8821,61.9117,713471.0
2024-09-03 14:20:00,62.69,62.87,62.56,62.67,972709.0,61.9216,62.0994,61.7932,61.9019,972709.0
2024-09-03 14:25:00,62.67,62.8,62.59,62.62,837732.0,61.9019,62.0303,61.8229,61.8525,837732.0
2024-09-03 14:30:00,62.61,63.04,62.58,62.95,767638.0,61.8426,62.2673,61.813,62.1784,767638.0
2024-09-03 14:35:00,62.95,63.03,62.71,62.82,613818.0,62.1784,62.2575,61.9414,62.05,613818.0
2024-09-03 14:40:00,62.82,62.87,62.67,62.69,339661.0,62.05,62.0994,61.9019,61.9216,339661.0
2024-09-03 14:45:00,62.71,62.86,62.6,62.73,425025.0,61.9414,62.0895,61.8327,61.9611,425025.0
2024-09-03 14:50:00,62.73,62.8,62.6,62.65,686386.0,61.9611,62.0303,61.8327,61.8821,686386.0
2024-09-03 14:55:00,62.65,62.79,62.63,62.71,765275.0,61.8821,62.0204,61.8624,61.9414,765275.0
2024-09-03 15:00:00,62.7,62.91,62.7,62.84,545327.0,61.9315,62.1389,61.9315,62.0698,545327.0
2024-09-03 15:05:00,62.84,62.99,62.68,62.72,617874.0,62.0698,62.2179,61.9117,61.9513,617874.0
2024-09-03 15:10:00,62.71,62.87,62.65,62.77,687133.0,61.9414,62.0994,61.8821,62.0006,687133.0
2024-09-03 15:15:00,62.77,62.8,62.64,62.72,629494.0,62.0006,62.0303,61.8722,61.9513,629494.0
2024-09-03 15:20:00,62.72,62.9,62.68,62.7,662239.0,61.9513,62.1291,61.9117,61.9315,662239.0
2024-09-03 15:25:00,62.7,62.73,62.48,62.6,962654.0,61.9315,61.9611,61.7142,61.8327,962654.0
2024-09-03 15:30:00,62.6,62.69,62.36,62.37,1138229.0,61.8327,61.9216,61.5957,61.6055,1138229.0
2024-09-03 15:35:00,62.38,62.39,62.09,62.16,1082876.0,61.6154,61.6253,61.329,61.3981,1082876.0
2024-09-03 15:40:00,62.15,62.16,61.76,61.97,1804177.0,61.3882,61.3981,61.003,61.2105,1804177.0
2024-09-03 15:45:00,61.97,61.99,61.29,61.8,1640052.0,61.2105,61.2302,60.5388,61.0425,1640052.0
2024-09-03 15:50:00,61.81,62.11,61.71,61.95,2287278.0,61.0524,61.3487,60.9536,61.1907,2287278.0
2024-09-03 15:55:00,61.94,62.37,61.85,62.34,2389150.0,61.1808,61.6055,61.0919,61.5759,2389150.0
2024-09-04 09:30:00,61.04,61.54,60.85,61.47,2049654.0,60.2919,60.7857,60.1042,60.7166,2049654.0
2024-09-04 09:35:00,61.48,61.51,61.0,61.1,1109816.0,60.7265,60.7561,60.2523,60.3511,1109816.0
2024-09-04 09:40:00,61.1,61.9,61.07,61.68,1656878.0,60.3511,61.1413,60.3215,60.924,1656878.0
2024-09-04 09:45:00,61.69,62.15,61.58,62.09,1188297.0,60.9339,61.3882,60.8252,61.329,1188297.0
2024-09-04 09:50:00,62.08,62.08,61.72,62.06,1005106.0,61.3191,61.3191,60.9635,61.2993,1005106.0
2024-09-04 09:55:00,62.06,62.13,61.78,61.97,707215.0,61.2993,61.3685,61.0228,61.2105,707215.0
2024-09-04 10:00:00,61.98,61.98,60.65,61.45,2316683.0,61.2203,61.2203,59.9066,60.6968,2316683.0
2024-09-04 10:05:00,61.44,62.05,61.16,61.95,1174875.0,60.6869,61.2895,60.4104,61.1907,1174875.0
2024-09-04 10:10:00,61.95,62.25,61.48,61.73,1217818.0,61.1907,61.487,60.7265,60.9734,1217818.0
2024-09-04 10:15:00,61.74,62.08,61.41,61.63,895077.0,60.9833,61.3191,60.6573,60.8746,895077.0
2024-09-04 10:20:00,61.65,61.97,61.5,61.92,677027.0,60.8944,61.2105,60.7462,61.1611,677027.0
2024-09-04 10:25:00,61.94,62.16,61.73,62.15,733215.0,61.1808,61.3981,60.9734,61.3882,733215.0
2024-09-04 10:30:00,62.15,62.62,62.01,62.61,1245351.0,61.3882,61.8525,61.25,61.8426,1245351.0
2024-09-04 10:35:00,62.61,62.76,62.39,62.61,840363.0,61.8426,61.9908,61.6253,61.8426,840363.0
2024-09-04 10:40:00,62.6,62.85,62.55,62.85,808146.0,61.8327,62.0797,61.7833,62.0797,808146.0
2024-09-04 10:45:00,62.83,62.88,62.33,62.55,639226.0,62.0599,62.1093,61.566,61.7833,639226.0
2024-09-04 10:50:00,62.55,62.76,62.53,62.74,410009.0,61.7833,61.9908,61.7636,61.971,410009.0
2024-09-04 10:55:00,62.73,63.19,62.73,63.14,821792.0,61.9611,62.4155,61.9611,62.3661,821792.0
2024-09-04 11:00:00,63.14,63.31,63.01,63.27,675881.0,62.3661,62.534,62.2377,62.4945,675881.0
2024-09-04 11:05:00,63.26,63.37,62.85,62.86,711593.0,62.4846,62.5933,62.0797,62.0895,711593.0
2024-09-04 11:10:00,62.87,63.05,62.7,62.79,476309.0,62.0994,62.2772,61.9315,62.0204,476309.0
2024-09-04 11:15:00,62.79,62.89,62.63,62.83,360992.0,62.0204,62.1192,61.8624,62.0599,360992.0
2024-09-04 11:20:00,62.86,62.94,62.57,62.73,493360.0,62.0895,62.1686,61.8031,61.9611,493360.0
2024-09-04 11:25:00,62.72,62.79,62.36,62.39,355406.0,61.9513,62.0204,61.5957,61.6253,355406.0
2024-09-04 11:30:00,62.39,62.47,62.03,62.36,704265.0,61.6253,61.7043,61.2697,61.5957,704265.0
2024-09-04 11:35:00,62.37,62.44,62.16,62.22,435276.0,61.6055,61.6747,61.3981,61.4574,435276.0
2024-09-04 11:40:00,62.2,62.26,62.04,62.1,328893.0,61.4376,61.4969,61.2796,61.3389,328893.0
2024-09-04 11:45:00,62.1,62.46,62.1,62.28,411566.0,61.3389,61.6944,61.3389,61.5167,411566.0
2024-09-04 11:50:00,62.28,62.56,62.27,62.52,350336.0,61.5167,61.7932,61.5068,61.7537,350336.0
2024-09-04 11:55:00,62.52,62.52,62.05,62.32,399536.0,61.7537,61.7537,61.2895,61.5562,399536.0
2024-09-04 12:00:00,62.31,62.38,62.06,62.12,245088.0,61.5463,61.6154,61.2993,61.3586,245088.0
2024-09-04 12:05:00,62.11,62.34,62.02,62.32,213389.0,61.3487,61.5759,61.2598,61.5562,213389.0
2024-09-04 12:10:00,62.33,62.44,62.13,62.18,203579.0,61.566,61.6747,61.3685,61.4179,203579.0
2024-09-04 12:15:00,62.17,62.56,62.17,62.43,378369.0,61.408,61.7932,61.408,61.6648,378369.0
2024-09-04 12:20:00,62.44,62.68,62.38,62.65,275899.0,61.6747,61.9117,61.6154,61.8821,275899.0
2024-09-04 12:25:00,62.63,62.75,62.55,62.69,325875.0,61.8624,61.9809,61.7833,61.9216,325875.0
2024-09-04 12:30:00,62.68,63.05,62.67,63.04,457395.0,61.9117,62.2772,61.9019,62.2673,457395.0
2024-09-04 12:35:00,63.03,63.08,62.95,62.98,277155.0,62.2575,62.3068,62.1784,62.2081,277155.0
2024-09-04 12:40:00,62.98,63.02,62.51,62.57,429918.0,62.2081,62.2476,61.7438,61.8031,429918.0
2024-09-04 12:45:00,62.57,62.68,62.4,62.6,232601.0,61.8031,61.9117,61.6352,61.8327,232601.0
2024-09-04 12:50:00,62.6,62.85,62.55,62.78,255738.0,61.8327,62.0797,61.7833,62.0105,255738.0
2024-09-04 12:55:00,62.76,62.9,62.63,62.89,270346.0,61.9908,62.1291,61.8624,62.1192,270346.0
2024-09-04 13:00:00,62.88,62.88,62.57,62.64,252644.0,62.1093,62.1093,61.8031,61.8722,252644.0
2024-09-04 13:05:00,62.66,62.86,62.61,62.79,171851.0,61.892,62.0895,61.8426,62.0204,171851.0
2024-09-04 13:10:00,62.76,62.89,62.54,62.61,289682.0,61.9908,62.1192,61.7735,61.8426,289682.0
2024-09-04 13:15:00,62.58,62.74,62.47,62.63,283185.0,61.813,61.971,61.7043,61.8624,283185.0
2024-09-04 13:20:00,62.61,62.89,62.56,62.6,544821.0,61.8426,62.1192,61.7932,61.8327,544821.0
2024-09-04 13:25:00,62.6,62.64,62.36,62.45,256323.0,61.8327,61.8722,61.5957,61.6846,256323.0
2024-09-04 13:30:00,62.43,62.52,62.36,62.44,166236.0,61.6648,61.7537,61.5957,61.6747,166236.0
2024-09-04 13:35:00,62.42,62.57,62.33,62.42,366676.0,61.6549,61.8031,61.566,61.6549,366676.0
2024-09-04 13:40:00,62.42,62.55,62.28,62.3,279213.0,61.6549,61.7833,61.5167,61.5364,279213.0
2024-09-04 13:45:00,62.3,62.61,62.3,62.45,207427.0,61.5364,61.8426,61.5364,61.6846,207427.0
2024-09-04 13:50:00,62.44,62.47,62.21,62.34,246625.0,61.6747,61.7043,61.4475,61.5759,246625.0
2024-09-04 13:55:00,62.34,62.4,62.2,62.28,107926.0,61.5759,61.6352,61.4376,61.5167,107926.0
2024-09-04 14:00:00,62.28,62.35,62.15,62.19,291486.0,61.5167,61.5858,61.3882,61.4278,291486.0
2024-09-04 14:05:00,62.18,62.39,62.08,62.28,448894.0,61.4179,61.6253,61.3191,61.5167,448894.0
2024-09-04 14:10:00,62.29,62.45,62.2,62.38,305434.0,61.5265,61.6846,61.4376,61.6154,305434.0
2024-09-04 14:15:00,62.39,62.48,62.12,62.15,239540.0,61.6253,61.7142,61.3586,61.3882,239540.0
2024-09-04 14:20:00,62.15,62.3,62.01,62.27,285711.0,61.3882,61.5364,61.25,61.5068,285711.0
2024-09-04 14:25:00,62.25,62.45,62.23,62.39,237228.0,61.487,61.6846,61.4673,61.6253,237228.0
2024-09-04 14:30:00,62.38,62.54,62.12,62.15,379235.0,61.6154,61.7735,61.3586,61.3882,379235.0
2024-09-04 14:35:00,62.13,62.15,61.79,61.87,504711.0,61.3685,61.3882,61.0327,61.1117,504711.0
2024-09-04 14:40:00,61.88,62.03,61.82,61.85,258139.0,61.1216,61.2697,61.0623,61.0919,258139.0
2024-09-04 14:45:00,61.87,61.97,61.73,61.84,265638.0,61.1117,61.2105,60.9734,61.082,265638.0
2024-09-04 14:50:00,61.84,61.91,61.6,61.8,278294.0,61.082,61.1512,60.845,61.0425,278294.0
2024-09-04 14:55:00,61.8,61.93,61.58,61.62,266677.0,61.0425,61.1709,60.8252,60.8647,266677.0
2024-09-04 15:00:00,61.62,61.72,61.46,61.55,362446.0,60.8647,60.9635,60.7067,60.7956,362446.0
2024-09-04 15:05:00,61.55,61.64,61.37,61.43,340474.0,60.7956,60.8845,60.6178,60.6771,340474.0
2024-09-04 15:10:00,61.41,61.55,61.33,61.48,429357.0,60.6573,60.7956,60.5783,60.7265,429357.0
2024-09-04 15:15:00,61.48,61.65,61.45,61.47,250513.0,60.7265,60.8944,60.6968,60.7166,250513.0
2024-09-04 15:20:00,61.47,61.78,61.46,61.75,309924.0,60.7166,61.0228,60.7067,60.9931,309924.0
2024-09-04 15:25:00,61.74,61.93,61.56,61.88,370711.0,60.9833,61.1709,60.8055,61.1216,370711.0
2024-09-04 15:30:00,61.89,61.96,61.75,61.83,333711.0,61.1314,61.2006,60.9931,61.0722,333711.0
2024-09-04 15:35:00,61.83,61.95,61.7,61.87,310562.0,61.0722,61.1907,60.9438,61.1117,310562.0
2024-09-04 15:40:00,61.87,62.17,61.86,62.09,453242.0,61.1117,61.408,61.1018,61.329,453242.0
2024-09-04 15:45:00,62.08,62.12,61.88,62.05,631587.0,61.3191,61.3586,61.1216,61.2895,631587.0
2024-09-04 15:50:00,62.05,62.42,61.8,62.0,1271359.0,61.2895,61.6549,61.0425,61.2401,1271359.0
2024-09-04 15:55:00,61.99,62.21,61.8,61.81,1150360.0,61.2302,61.4475,61.0425,61.0524,1150360.0
2024-09-05 09:30:00,61.14,61.74,61.13,61.4,2353516.0,60.3906,60.9833,60.3807,60.6474,2353516.0
2024-09-05 09:35:00,61.41,62.58,61.36,62.24,2484143.0,60.6573,61.813,60.6079,61.4771,2484143.0
2024-09-05 09:40:00,62.25,62.43,62.08,62.18,1310907.0,61.487,61.6648,61.3191,61.4179,1310907.0
2024-09-05 09:45:00,62.19,62.62,61.88,62.14,1258471.0,61.4278,61.8525,61.1216,61.3784,1258471.0
2024-09-05 09:50:00,62.15,62.6,62.07,62.6,1070446.0,61.3882,61.8327,61.3092,61.8327,1070446.0
2024-09-05 09:55:00,62.59,62.84,62.48,62.77,1145993.0,61.8229,62.0698,61.7142,62.0006,1145993.0
2024-09-05 10:00:00,62.78,63.33,62.77,63.08,1692120.0,62.0105,62.5538,62.0006,62.3068,1692120.0
2024-09-05 10:05:00,63.08,63.45,62.94,63.05,1267669.0,62.3068,62.6723,62.1686,62.2772,1267669.0
2024-09-05 10:10:00,63.05,63.12,62.55,62.64,1084905.0,62.2772,62.3464,61.7833,61.8722,1084905.0
2024-09-05 10:15:00,62.64,62.92,62.5,62.8,935319.0,61.8722,62.1488,61.734,62.0303,935319.0
2024-09-05 10:20:00,62.83,63.57,62.83,63.52,1407109.0,62.0599,62.7908,62.0599,62.7415,1407109.0
2024-09-05 10:25:00,63.52,63.72,63.18,63.28,1415326.0,62.7415,62.939,62.4056,62.5044,1415326.0
2024-09-05 10:30:00,63.29,63.57,63.09,63.3,701816.0,62.5143,62.7908,62.3167,62.5242,701816.0
2024-09-05 10:35:00,63.27,63.38,63.16,63.36,478522.0,62.4945,62.6032,62.3859,62.5834,478522.0
2024-09-05 10:40:00,63.35,63.36,62.9,62.96,521345.0,62.5735,62.5834,62.1291,62.1883,521345.0
2024-09-05 10:45:00,62.95,62.97,62.27,62.39,902796.0,62.1784,62.1982,61.5068,61.6253,902796.0
2024-09-05 10:50:00,62.39,62.41,62.17,62.34,572668.0,61.6253,61.6451,61.408,61.5759,572668.0
2024-09-05 10:55:00,62.33,62.47,62.07,62.08,550337.0,61.566,61.7043,61.3092,61.3191,550337.0
2024-09-05 11:00:00,62.1,62.18,61.45,61.74,1372864.0,61.3389,61.4179,60.6968,60.9833,1372864.0
2024-09-05 11:05:00,61.74,62.09,61.69,62.02,646846.0,60.9833,61.329,60.9339,61.2598,646846.0
2024-09-05 11:10:00,62.03,62.13,61.6,61.74,571690.0,61.2697,61.3685,60.845,60.9833,571690.0
2024-09-05 11:15:00,61.75,61.99,61.65,61.76,376123.0,60.9931,61.2302,60.8944,61.003,376123.0
2024-09-05 11:20:00,61.75,61.85,61.34,61.5,678217.0,60.9931,61.0919,60.5882,60.7462,678217.0
2024-09-05 11:25:00,61.5,61.53,60.93,60.98,1211726.0,60.7462,60.7758,60.1832,60.2326,1211726.0
2024-09-05 11:30:00,60.98,61.08,60.72,60.92,774698.0,60.2326,60.3314,59.9758,60.1733,774698.0
2024-09-05 11:35:00,60.91,61.28,60.88,61.14,742035.0,60.1634,60.5289,60.1338,60.3906,742035.0
2024-09-05 11:40:00,61.13,61.31,61.02,61.1,466881.0,60.3807,60.5585,60.2721,60.3511,466881.0
2024-09-05 11:45:00,61.12,61.33,61.02,61.1,749689.0,60.3709,60.5783,60.2721,60.3511,749689.0
2024-09-05 11:50:00,61.1,61.3,60.94,61.05,475904.0,60.3511,60.5487,60.1931,60.3017,475904.0
2024-09-05 11:55:00,61.07,61.18,60.81,60.91,396896.0,60.3215,60.4301,60.0647,60.1634,396896.0
2024-09-05 12:00:00,60.91,61.37,60.87,61.2,645841.0,60.1634,60.6178,60.1239,60.4499,645841.0
2024-09-05 12:05:00,61.2,61.55,61.16,61.46,438980.0,60.4499,60.7956,60.4104,60.7067,438980.0
2024-09-05 12:10:00,61.46,61.46,61.03,61.19,393923.0,60.7067,60.7067,60.282,60.44,393923.0
2024-09-05 12:15:00,61.2,61.3,61.04,61.27,269416.0,60.4499,60.5487,60.2919,60.519,269416.0
2024-09-05 12:20:00,61.27,61.57,61.23,61.55,358527.0,60.519,60.8154,60.4795,60.7956,358527.0
2024-09-05 12:25:00,61.55,61.75,61.51,61.7,363508.0,60.7956,60.9931,60.7561,60.9438,363508.0
2024-09-05 12:30:00,61.71,61.79,61.58,61.64,450983.0,60.9536,61.0327,60.8252,60.8845,450983.0
2024-09-05 12:35:00,61.65,61.73,61.58,61.63,242667.0,60.8944,60.9734,60.8252,60.8746,242667.0
2024-09-05 12:40:00,61.62,61.9,61.62,61.8,361294.0,60.8647,61.1413,60.8647,61.0425,361294.0
2024-09-05 12:45:00,61.81,61.82,61.58,61.61,360860.0,61.0524,61.0623,60.8252,60.8549,360860.0
2024-09-05 12:50:00,61.61,61.66,61.46,61.53,303921.0,60.8549,60.9043,60.7067,60.7758,303921.0
2024-09-05 12:55:00,61.54,61.84,61.51,61.6,379405.0,60.7857,61.082,60.7561,60.845,379405.0
2024-09-05 13:00:00,61.61,61.74,61.56,61.6,219294.0,60.8549,60.9833,60.8055,60.845,219294.0
2024-09-05 13:05:00,61.6,61.6,61.33,61.47,318096.0,60.845,60.845,60.5783,60.7166,318096.0
2024-09-05 13:10:00,61.48,61.64,61.45,61.56,217076.0,60.7265,60.8845,60.6968,60.8055,217076.0
2024-09-05 13:15:00,61.55,61.58,61.27,61.57,341618.0,60.7956,60.8252,60.519,60.8154,341618.0
2024-09-05 13:20:00,61.56,61.58,61.44,61.56,117662.0,60.8055,60.8252,60.6869,60.8055,117662.0
2024-09-05 13:25:00,61.55,61.59,61.17,61.19,355792.0,60.7956,60.8351,60.4203,60.44,355792.0
2024-09-05 13:30:00,61.17,61.46,61.15,61.45,276283.0,60.4203,60.7067,60.4005,60.6968,276283.0
2024-09-05 13:35:00,61.45,61.8,61.43,61.64,308989.0,60.6968,61.0425,60.6771,60.8845,308989.0
2024-09-05 13:40:00,61.63,62.08,61.62,62.05,391070.0,60.8746,61.3191,60.8647,61.2895,391070.0
2024-09-05 13:45:00,62.05,62.4,62.04,62.33,702458.0,61.2895,61.6352,61.2796,61.566,702458.0
2024-09-05 13:50:00,62.32,62.36,62.15,62.18,441097.0,61.5562,61.5957,61.3882,61.4179,441097.0
2024-09-05 13:55:00,62.19,62.38,62.16,62.37,525331.0,61.4278,61.6154,61.3981,61.6055,525331.0
2024-09-05 14:00:00,62.38,62.51,62.17,62.29,632667.0,61.6154,61.7438,61.408,61.5265,632667.0
2024-09-05 14:05:00,62.28,62.38,62.22,62.3,279861.0,61.5167,61.6154,61.4574,61.5364,279861.0
2024-09-05 14:10:00,62.3,62.4,62.15,62.19,339222.0,61.5364,61.6352,61.3882,61.4278,339222.0
2024-09-05 14:15:00,62.2,62.44,62.14,62.35,342423.0,61.4376,61.6747,61.3784,61.5858,342423.0
2024-09-05 14:20:00,62.33,62.43,62.2,62.23,218488.0,61.566,61.6648,61.4376,61.4673,218488.0
2024-09-05 14:25:00,62.23,62.25,62.08,62.17,293860.0,61.4673,61.487,61.3191,61.408,293860.0
2024-09-05 14:30:00,62.18,62.33,62.15,62.21,317572.0,61.4179,61.566,61.3882,61.4475,317572.0
2024-09-05 14:35:00,62.2,62.38,62.13,62.25,213271.0,61.4376,61.6154,61.3685,61.487,213271.0
2024-09-05 14:40:00,62.25,62.32,62.13,62.23,179350.0,61.487,61.5562,61.3685,61.4673,179350.0
2024-09-05 14:45:00,62.22,62.4,62.22,62.35,215968.0,61.4574,61.6352,61.4574,61.5858,215968.0
2024-09-05 14:50:00,62.35,62.64,62.25,62.33,460586.0,61.5858,61.8722,61.487,61.566,460586.0
2024-09-05 14:55:00,62.32,62.37,62.13,62.15,239521.0,61.5562,61.6055,61.3685,61.3882,239521.0
2024-09-05 15:00:00,62.15,62.16,61.93,62.09,357990.0,61.3882,61.3981,61.1709,61.329,357990.0
2024-09-05 15:05:00,62.09,62.13,61.96,62.05,149681.0,61.329,61.3685,61.2006,61.2895,149681.0
2024-09-05 15:10:00,62.03,62.04,61.86,61.89,270819.0,61.2697,61.2796,61.1018,61.1314,270819.0
2024-09-05 15:15:00,61.89,61.92,61.33,61.62,744595.0,61.1314,61.1611,60.5783,60.8647,744595.0
2024-09-05 15:20:00,61.62,61.75,61.53,61.74,227018.0,60.8647,60.9931,60.7758,60.9833,227018.0
2024-09-05 15:25:00,61.73,61.97,61.7,61.9,306357.0,60.9734,61.2105,60.9438,61.1413,306357.0
2024-09-05 15:30:00,61.9,62.24,61.87,62.22,481769.0,61.1413,61.4771,61.1117,61.4574,481769.0
2024-09-05 15:35:00,62.2,62.21,61.84,61.9,378608.0,61.4376,61.4475,61.082,61.1413,378608.0
2024-09-05 15:40:00,61.89,61.89,61.4,61.51,558877.0,61.1314,61.1314,60.6474,60.7561,558877.0
2024-09-05 15:45:00,61.51,61.68,61.36,61.61,563471.0,60.7561,60.924,60.6079,60.8549,563471.0
2024-09-05 15:50:00,61.62,61.74,61.27,61.63,1098214.0,60.8647,60.9833,60.519,60.8746,1098214.0
2024-09-05 15:55:00,61.63,62.01,61.56,62.01,974386.0,60.8746,61.25,60.8055,61.25,974386.0
2024-09-06 09:30:00,61.61,61.97,61.17,61.48,2222996.0,60.8549,61.2105,60.4203,60.7265,2222996.0
2024-09-06 09:35:00,61.5,61.77,60.42,60.49,2227505.0,60.7462,61.0129,59.6794,59.7486,2227505.0
2024-09-06 09:40:00,60.49,60.98,60.02,60.82,1933822.0,59.7486,60.2326,59.2844,60.0745,1933822.0
2024-09-06 09:45:00,60.82,61.16,60.6,60.64,1360453.0,60.0745,60.4104,59.8572,59.8968,1360453.0
2024-09-06 09:50:00,60.64,60.73,60.09,60.11,1060413.0,59.8968,59.9856,59.3535,59.3732,1060413.0
2024-09-06 09:55:00,60.14,60.52,59.77,59.81,1196708.0,59.4029,59.7782,59.0374,59.0769,1196708.0
2024-09-06 10:00:00,59.82,60.02,59.46,59.89,1536219.0,59.0868,59.2844,58.7312,59.1559,1536219.0
2024-09-06 10:05:00,59.89,60.23,59.68,60.0,939613.0,59.1559,59.4918,58.9485,59.2646,939613.0
2024-09-06 10:10:00,59.98,60.18,59.44,59.73,1221773.0,59.2448,59.4424,58.7115,58.9979,1221773.0
2024-09-06 10:15:00,59.76,59.91,59.55,59.89,990776.0,59.0275,59.1757,58.8201,59.1559,990776.0
2024-09-06 10:20:00,59.88,59.98,59.22,59.23,1315062.0,59.1461,59.2448,58.4942,58.504,1315062.0
2024-09-06 10:25:00,59.22,59.25,58.78,58.79,1747819.0,58.4942,58.5238,58.0596,58.0694,1747819.0
2024-09-06 10:30:00,58.79,58.98,58.48,58.51,1697840.0,58.0694,58.2571,57.7632,57.7929,1697840.0
2024-09-06 10:35:00,58.51,58.74,58.36,58.57,1526060.0,57.7929,58.02,57.6447,57.8521,1526060.0
2024-09-06 10:40:00,58.56,58.57,57.88,57.91,1982026.0,57.8422,57.8521,57.1706,57.2002,1982026.0
2024-09-06 10:45:00,57.92,58.12,57.78,57.8,1452946.0,57.2101,57.4076,57.0718,57.0916,1452946.0
2024-09-06 10:50:00,57.8,57.92,57.53,57.55,1452060.0,57.0916,57.2101,56.8249,56.8446,1452060.0
2024-09-06 10:55:00,57.55,57.79,57.46,57.75,1779244.0,56.8446,57.0817,56.7557,57.0422,1779244.0
2024-09-06 11:00:00,57.74,58.81,57.69,57.98,3356473.0,57.0323,58.0892,56.9829,57.2694,3356473.0
2024-09-06 11:05:00,57.98,58.27,57.67,57.74,1549104.0,57.2694,57.5558,56.9632,57.0323,1549104.0
2024-09-06 11:10:00,57.76,58.0,57.63,57.92,1158093.0,57.0521,57.2891,56.9236,57.2101,1158093.0
2024-09-06 11:15:00,57.92,57.98,57.21,57.34,1446007.0,57.2101,57.2694,56.5088,56.6372,1446007.0
2024-09-06 11:20:00,57.35,57.74,57.26,57.56,1082398.0,56.6471,57.0323,56.5582,56.8545,1082398.0
2024-09-06 11:25:00,57.54,57.64,57.39,57.45,644697.0,56.8347,56.9335,56.6866,56.7459,644697.0
2024-09-06 11:30:00,57.46,57.9,57.43,57.66,1088005.0,56.7557,57.1903,56.7261,56.9533,1088005.0
2024-09-06 11:35:00,57.67,57.69,57.33,57.45,796374.0,56.9632,56.9829,56.6273,56.7459,796374.0
2024-09-06 11:40:00,57.44,57.56,57.25,57.27,585042.0,56.736,56.8545,56.5483,56.5681,585042.0
2024-09-06 11:45:00,57.28,57.32,57.0,57.18,1211562.0,56.5779,56.6174,56.3014,56.4792,1211562.0
2024-09-06 11:50:00,57.16,57.25,56.87,57.2,876610.0,56.4594,56.5483,56.173,56.4989,876610.0
2024-09-06 11:55:00,57.2,57.34,57.02,57.03,550177.0,56.4989,56.6372,56.3211,56.331,550177.0
2024-09-06 12:00:00,57.01,57.2,56.92,56.98,516621.0,56.3112,56.4989,56.2223,56.2816,516621.0
2024-09-06 12:05:00,56.99,57.3,56.93,57.17,605366.0,56.2915,56.5977,56.2322,56.4693,605366.0
2024-09-06 12:10:00,57.17,57.29,57.04,57.11,554686.0,56.4693,56.5878,56.3409,56.41,554686.0
2024-09-06 12:15:00,57.11,57.2,56.96,57.04,458259.0,56.41,56.4989,56.2619,56.3409,458259.0
2024-09-06 12:20:00,57.05,57.22,56.96,57.18,488096.0,56.3508,56.5187,56.2619,56.4792,488096.0
2024-09-06 12:25:00,57.17,57.28,56.89,56.91,579589.0,56.4693,56.5779,56.1927,56.2125,579589.0
2024-09-06 12:30:00,56.91,57.27,56.86,57.23,629270.0,56.2125,56.5681,56.1631,56.5285,629270.0
2024-09-06 12:35:00,57.23,57.38,56.96,57.0,663702.0,56.5285,56.6767,56.2619,56.3014,663702.0
2024-09-06 12:40:00,56.99,57.18,56.87,57.15,644739.0,56.2915,56.4792,56.173,56.4495,644739.0
2024-09-06 12:45:00,57.16,57.17,56.79,56.86,503807.0,56.4594,56.4693,56.0939,56.1631,503807.0
2024-09-06 12:50:00,56.86,56.95,56.73,56.8,465438.0,56.1631,56.252,56.0347,56.1038,465438.0
2024-09-06 12:55:00,56.79,57.04,56.72,56.93,513223.0,56.0939,56.3409,56.0248,56.2322,513223.0
2024-09-06 13:00:00,56.92,57.17,56.81,57.11,468067.0,56.2223,56.4693,56.1137,56.41,468067.0
2024-09-06 13:05:00,57.11,57.49,57.03,57.43,595437.0,56.41,56.7854,56.331,56.7261,595437.0
2024-09-06 13:10:00,57.43,57.61,57.37,57.56,1114742.0,56.7261,56.9039,56.6668,56.8545,1114742.0
2024-09-06 13:15:00,57.55,57.61,57.43,57.48,517047.0,56.8446,56.9039,56.7261,56.7755,517047.0
2024-09-06 13:20:00,57.47,57.84,57.46,57.82,787227.0,56.7656,57.1311,56.7557,57.1113,787227.0
2024-09-06 13:25:00,57.82,57.85,57.31,57.33,849668.0,57.1113,57.1409,56.6076,56.6273,849668.0
2024-09-06 13:30:00,57.32,57.43,57.22,57.34,575958.0,56.6174,56.7261,56.5187,56.6372,575958.0
2024-09-06 13:35:00,57.35,57.35,57.07,57.13,416544.0,56.6471,56.6471,56.3705,56.4298,416544.0
2024-09-06 13:40:00,57.12,57.17,56.96,57.01,323342.0,56.4199,56.4693,56.2619,56.3112,323342.0
2024-09-06 13:45:00,57.01,57.1,56.91,57.01,415085.0,56.3112,56.4001,56.2125,56.3112,415085.0
2024-09-06 13:50:00,57.01,57.18,56.93,57.14,435554.0,56.3112,56.4792,56.2322,56.4397,435554.0
2024-09-06 13:55:00,57.14,57.35,57.14,57.18,530814.0,56.4397,56.6471,56.4397,56.4792,530814.0
2024-09-06 14:00:00,57.19,57.28,56.91,56.95,522865.0,56.489,56.5779,56.2125,56.252,522865.0
2024-09-06 14:05:00,56.92,57.0,56.86,56.92,352734.0,56.2223,56.3014,56.1631,56.2223,352734.0
2024-09-06 14:10:00,56.91,57.1,56.88,56.98,311544.0,56.2125,56.4001,56.1828,56.2816,311544.0
2024-09-06 14:15:00,56.98,57.1,56.84,56.88,355510.0,56.2816,56.4001,56.1433,56.1828,355510.0
2024-09-06 14:20:00,56.88,57.04,56.78,56.83,363021.0,56.1828,56.3409,56.0841,56.1335,363021.0
2024-09-06 14:25:00,56.83,57.01,56.74,56.98,378212.0,56.1335,56.3112,56.0446,56.2816,378212.0
2024-09-06 14:30:00,56.98,57.06,56.84,56.91,342480.0,56.2816,56.3606,56.1433,56.2125,342480.0
2024-09-06 14:35:00,56.92,56.97,56.84,56.93,200056.0,56.2223,56.2717,56.1433,56.2322,200056.0
2024-09-06 14:40:00,56.95,57.19,56.91,57.17,447076.0,56.252,56.489,56.2125,56.4693,447076.0
2024-09-06 14:45:00,57.16,57.17,56.93,57.1,346222.0,56.4594,56.4693,56.2322,56.4001,346222.0
2024-09-06 14:50:00,57.1,57.21,56.95,57.2,297476.0,56.4001,56.5088,56.252,56.4989,297476.0
2024-09-06 14:55:00,57.19,57.34,57.15,57.22,536831.0,56.489,56.6372,56.4495,56.5187,536831.0
2024-09-06 15:00:00,57.22,57.47,57.2,57.44,668437.0,56.5187,56.7656,56.4989,56.736,668437.0
2024-09-06 15:05:00,57.42,57.59,57.34,57.5,795749.0,56.7162,56.8841,56.6372,56.7952,795749.0
2024-09-06 15:10:00,57.5,57.6,57.34,57.42,649470.0,56.7952,56.894,56.6372,56.7162,649470.0
2024-09-06 15:15:00,57.41,57.51,57.34,57.36,384961.0,56.7063,56.8051,56.6372,56.657,384961.0
2024-09-06 15:20:00,57.39,57.58,57.33,57.51,746873.0,56.6866,56.8743,56.6273,56.8051,746873.0
2024-09-06 15:25:00,57.51,57.73,57.47,57.51,608728.0,56.8051,57.0224,56.7656,56.8051,608728.0
2024-09-06 15:30:00,57.52,57.53,57.36,57.47,541366.0,56.815,56.8249,56.657,56.7656,541366.0
2024-09-06 15:35:00,57.47,57.52,57.16,57.24,629877.0,56.7656,56.815,56.4594,56.5384,629877.0
2024-09-06 15:40:00,57.24,57.4,57.18,57.19,506011.0,56.5384,56.6965,56.4792,56.489,506011.0
2024-09-06 15:45:00,57.19,57.63,57.19,57.57,929908.0,56.489,56.9236,56.489,56.8644,929908.0
2024-09-06 15:50:00,57.57,57.71,56.97,57.11,1984026.0,56.8644,57.0027,56.2717,56.41,1984026.0
2024-09-06 15:55:00,57.1,57.1,56.77,56.99,1924454.0,56.4001,56.4001,56.0742,56.2915,1924454.0
2024-09-09 09:30:00,58.57,58.9,58.34,58.8,2192049.0,57.8521,58.1781,57.6249,58.0793,2192049.0
2024-09-09 09:35:00,58.79,58.97,58.64,58.85,1753524.0,58.0694,58.2472,57.9213,58.1287,1753524.0
2024-09-09 09:40:00,58.86,58.91,58.61,58.77,1176352.0,58.1386,58.188,57.8916,58.0497,1176352.0
2024-09-09 09:45:00,58.77,58.9,58.61,58.66,933145.0,58.0497,58.1781,57.8916,57.941,933145.0
2024-09-09 09:50:00,58.66,59.1,58.64,58.83,1276948.0,57.941,58.3756,57.9213,58.1089,1276948.0
2024-09-09 09:55:00,58.83,59.17,58.83,59.1,890392.0,58.1089,58.4448,58.1089,58.3756,890392.0
2024-09-09 10:00:00,59.1,59.14,58.95,58.99,737092.0,58.3756,58.4151,58.2275,58.267,737092.0
2024-09-09 10:05:00,58.98,59.06,58.77,59.01,606920.0,58.2571,58.3361,58.0497,58.2867,606920.0
2024-09-09 10:10:00,59.02,59.4,59.02,59.2,983831.0,58.2966,58.672,58.2966,58.4744,983831.0
2024-09-09 10:15:00,59.2,59.23,58.63,58.77,1485063.0,58.4744,58.504,57.9114,58.0497,1485063.0
2024-09-09 10:20:00,58.78,58.81,58.49,58.6,1042471.0,58.0596,58.0892,57.7731,57.8818,1042471.0
2024-09-09 10:25:00,58.6,58.66,58.41,58.49,872619.0,57.8818,57.941,57.6941,57.7731,872619.0
2024-09-09 10:30:00,58.49,58.49,57.97,58.13,1623296.0,57.7731,57.7731,57.2595,57.4175,1623296.0
2024-09-09 10:35:00,58.13,58.22,57.81,57.88,1160068.0,57.4175,57.5064,57.1014,57.1706,1160068.0
2024-09-09 10:40:00,57.89,58.03,57.78,57.84,609414.0,57.1805,57.3187,57.0718,57.1311,609414.0
2024-09-09 10:45:00,57.82,57.93,57.66,57.93,708679.0,57.1113,57.22,56.9533,57.22,708679.0
2024-09-09 10:50:00,57.91,58.07,57.84,58.01,809606.0,57.2002,57.3583,57.1311,57.299,809606.0
2024-09-09 10:55:00,57.99,58.1,57.52,57.53,936762.0,57.2792,57.3879,56.815,56.8249,936762.0
2024-09-09 11:00:00,57.53,57.83,57.42,57.72,569785.0,56.8249,57.1212,56.7162,57.0125,569785.0
2024-09-09 11:05:00,57.72,57.87,57.6,57.71,487776.0,57.0125,57.1607,56.894,57.0027,487776.0
2024-09-09 11:10:00,57.7,57.71,57.33,57.45,650471.0,56.9928,57.0027,56.6273,56.7459,650471.0
2024-09-09 11:15:00,57.46,57.57,57.37,57.53,346295.0,56.7557,56.8644,56.6668,56.8249,346295.0
2024-09-09 11:20:00,57.52,57.71,57.44,57.7,454996.0,56.815,57.0027,56.736,56.9928,454996.0
2024-09-09 11:25:00,57.7,58.01,57.63,58.0,722556.0,56.9928,57.299,56.9236,57.2891,722556.0
2024-09-09 11:30:00,58.0,58.25,57.92,58.19,987702.0,57.2891,57.536,57.2101,57.4768,987702.0
2024-09-09 11:35:00,58.2,58.27,58.01,58.26,557236.0,57.4867,57.5558,57.299,57.5459,557236.0
2024-09-09 11:40:00,58.26,58.38,58.17,58.21,431623.0,57.5459,57.6645,57.457,57.4965,431623.0
2024-09-09 11:45:00,58.21,58.42,58.15,58.4,450261.0,57.4965,57.704,57.4373,57.6842,450261.0
2024-09-09 11:50:00,58.4,58.51,58.29,58.49,513926.0,57.6842,57.7929,57.5756,57.7731,513926.0
2024-09-09 11:55:00,58.49,58.7,58.48,58.7,699233.0,57.7731,57.9805,57.7632,57.9805,699233.0
2024-09-09 12:00:00,58.7,58.89,58.58,58.81,497221.0,57.9805,58.1682,57.862,58.0892,497221.0
2024-09-09 12:05:00,58.82,58.84,58.62,58.76,464907.0,58.0991,58.1188,57.9015,58.0398,464907.0
2024-09-09 12:10:00,58.77,58.86,58.68,58.7,271488.0,58.0497,58.1386,57.9608,57.9805,271488.0
2024-09-09 12:15:00,58.7,58.87,58.67,58.86,311951.0,57.9805,58.1484,57.9509,58.1386,311951.0
2024-09-09 12:20:00,58.85,58.95,58.81,58.89,420909.0,58.1287,58.2275,58.0892,58.1682,420909.0
2024-09-09 12:25:00,58.91,59.03,58.86,58.99,354289.0,58.188,58.3065,58.1386,58.267,354289.0
2024-09-09 12:30:00,59.0,59.09,58.95,59.08,321512.0,58.2769,58.3658,58.2275,58.3559,321512.0
2024-09-09 12:35:00,59.08,59.15,58.9,58.99,684530.0,58.3559,58.425,58.1781,58.267,684530.0
2024-09-09 12:40:00,58.99,59.24,58.98,59.17,750284.0,58.267,58.5139,58.2571,58.4448,750284.0
2024-09-09 12:45:00,59.18,59.29,59.17,59.23,320702.0,58.4546,58.5633,58.4448,58.504,320702.0
2024-09-09 12:50:00,59.23,59.38,59.23,59.3,330563.0,58.504,58.6522,58.504,58.5732,330563.0
2024-09-09 12:55:00,59.3,59.37,59.25,59.32,270671.0,58.5732,58.6423,58.5238,58.5929,270671.0
2024-09-09 13:00:00,59.31,59.39,59.19,59.32,328489.0,58.5831,58.6621,58.4645,58.5929,328489.0
2024-09-09 13:05:00,59.32,59.45,59.31,59.43,300659.0,58.5929,58.7213,58.5831,58.7016,300659.0
2024-09-09 13:10:00,59.44,59.49,59.32,59.36,335741.0,58.7115,58.7608,58.5929,58.6324,335741.0
2024-09-09 13:15:00,59.36,59.48,59.28,59.42,282685.0,58.6324,58.751,58.5534,58.6917,282685.0
2024-09-09 13:20:00,59.42,59.43,59.27,59.29,270856.0,58.6917,58.7016,58.5435,58.5633,270856.0
2024-09-09 13:25:00,59.28,59.4,59.28,59.35,250784.0,58.5534,58.672,58.5534,58.6226,250784.0
2024-09-09 13:30:00,59.34,59.34,58.97,59.04,674550.0,58.6127,58.6127,58.2472,58.3164,674550.0
2024-09-09 13:35:00,59.04,59.28,58.99,59.23,351872.0,58.3164,58.5534,58.267,58.504,351872.0
2024-09-09 13:40:00,59.23,59.3,58.73,58.74,500964.0,58.504,58.5732,58.0102,58.02,500964.0
2024-09-09 13:45:00,58.75,59.04,58.69,59.01,435767.0,58.0299,58.3164,57.9707,58.2867,435767.0
2024-09-09 13:50:00,59.0,59.07,58.9,58.91,339623.0,58.2769,58.346,58.1781,58.188,339623.0
2024-09-09 13:55:00,58.9,58.97,58.56,58.65,468239.0,58.1781,58.2472,57.8422,57.9311,468239.0
2024-09-09 14:00:00,58.65,58.68,58.41,58.47,480834.0,57.9311,57.9608,57.6941,57.7534,480834.0
2024-09-09 14:05:00,58.46,58.51,58.38,58.49,294370.0,57.7435,57.7929,57.6645,57.7731,294370.0
2024-09-09 14:10:00,58.5,58.5,58.33,58.35,437925.0,57.783,57.783,57.6151,57.6348,437925.0
2024-09-09 14:15:00,58.33,58.53,58.28,58.47,470823.0,57.6151,57.8126,57.5657,57.7534,470823.0
2024-09-09 14:20:00,58.47,58.48,58.26,58.41,348246.0,57.7534,57.7632,57.5459,57.6941,348246.0
2024-09-09 14:25:00,58.43,58.54,58.23,58.26,377032.0,57.7138,57.8225,57.5163,57.5459,377032.0
2024-09-09 14:30:00,58.26,58.38,58.13,58.37,503703.0,57.5459,57.6645,57.4175,57.6546,503703.0
2024-09-09 14:35:00,58.38,58.42,57.99,58.08,501585.0,57.6645,57.704,57.2792,57.3681,501585.0
2024-09-09 14:40:00,58.06,58.4,58.01,58.36,340486.0,57.3484,57.6842,57.299,57.6447,340486.0
2024-09-09 14:45:00,58.38,58.46,58.33,58.39,343420.0,57.6645,57.7435,57.6151,57.6743,343420.0
2024-09-09 14:50:00,58.38,58.49,58.29,58.35,363272.0,57.6645,57.7731,57.5756,57.6348,363272.0
2024-09-09 14:55:00,58.34,58.4,58.27,58.34,191897.0,57.6249,57.6842,57.5558,57.6249,191897.0
2024-09-09 15:00:00,58.33,58.36,58.13,58.14,364321.0,57.6151,57.6447,57.4175,57.4274,364321.0
2024-09-09 15:05:00,58.14,58.4,58.12,58.39,253396.0,57.4274,57.6842,57.4076,57.6743,253396.0
2024-09-09 15:10:00,58.37,58.4,58.24,58.27,256685.0,57.6546,57.6842,57.5262,57.5558,256685.0
2024-09-09 15:15:00,58.28,58.42,58.28,58.3,237123.0,57.5657,57.704,57.5657,57.5854,237123.0
2024-09-09 15:20:00,58.31,58.37,58.15,58.37,325072.0,57.5953,57.6546,57.4373,57.6546,325072.0
2024-09-09 15:25:00,58.36,58.73,58.35,58.72,773196.0,57.6447,58.0102,57.6348,58.0003,773196.0
2024-09-09 15:30:00,58.71,58.89,58.66,58.72,686345.0,57.9904,58.1682,57.941,58.0003,686345.0
2024-09-09 15:35:00,58.72,58.88,58.67,58.73,429506.0,58.0003,58.1583,57.9509,58.0102,429506.0
2024-09-09 15:40:00,58.72,58.94,58.72,58.83,475966.0,58.0003,58.2176,58.0003,58.1089,475966.0
2024-09-09 15:45:00,58.84,58.89,58.69,58.83,480344.0,58.1188,58.1682,57.9707,58.1089,480344.0
2024-09-09 15:50:00,58.83,58.96,58.48,58.76,1145007.0,58.1089,58.2373,57.7632,58.0398,1145007.0
2024-09-09 15:55:00,58.78,59.2,58.78,59.12,1438608.0,58.0596,58.4744,58.0596,58.3954,1438608.0
2024-09-10 09:30:00,59.78,60.4,59.7,59.96,1938855.0,59.0473,59.6597,58.9683,59.2251,1938855.0
2024-09-10 09:35:00,59.96,60.11,59.46,59.52,1318251.0,59.2251,59.3732,58.7312,58.7905,1318251.0
2024-09-10 09:40:00,59.5,59.88,59.44,59.86,1115957.0,58.7707,59.1461,58.7115,59.1263,1115957.0
2024-09-10 09:45:00,59.87,59.96,59.59,59.73,1108544.0,59.1362,59.2251,58.8596,58.9979,1108544.0
2024-09-10 09:50:00,59.73,60.0,59.45,59.97,701002.0,58.9979,59.2646,58.7213,59.235,701002.0
2024-09-10 09:55:00,59.96,60.25,59.73,59.82,928929.0,59.2251,59.5115,58.9979,59.0868,928929.0
2024-09-10 10:00:00,59.83,60.09,59.77,59.97,637791.0,59.0967,59.3535,59.0374,59.235,637791.0
2024-09-10 10:05:00,59.96,60.33,59.65,60.14,1013439.0,59.2251,59.5906,58.9189,59.4029,1013439.0
2024-09-10 10:10:00,60.14,60.16,59.19,59.34,1417699.0,59.4029,59.4226,58.4645,58.6127,1417699.0
2024-09-10 10:15:00,59.36,59.59,59.11,59.51,1012759.0,58.6324,58.8596,58.3855,58.7806,1012759.0
2024-09-10 10:20:00,59.52,59.64,59.25,59.32,619256.0,58.7905,58.909,58.5238,58.5929,619256.0
2024-09-10 10:25:00,59.35,60.08,59.33,60.01,995349.0,58.6226,59.3436,58.6028,59.2745,995349.0
2024-09-10 10:30:00,60.01,60.04,59.53,59.66,554393.0,59.2745,59.3041,58.8004,58.9288,554393.0
2024-09-10 10:35:00,59.69,59.86,59.57,59.76,414954.0,58.9584,59.1263,58.8399,59.0275,414954.0
2024-09-10 10:40:00,59.76,59.9,59.39,59.43,549244.0,59.0275,59.1658,58.6621,58.7016,549244.0
2024-09-10 10:45:00,59.42,59.59,59.24,59.48,416995.0,58.6917,58.8596,58.5139,58.751,416995.0
2024-09-10 10:50:00,59.47,59.49,58.98,59.37,700152.0,58.7411,58.7608,58.2571,58.6423,700152.0
2024-09-10 10:55:00,59.38,59.53,59.26,59.51,316705.0,58.6522,58.8004,58.5337,58.7806,316705.0
2024-09-10 11:00:00,59.5,59.62,59.34,59.46,406755.0,58.7707,58.8893,58.6127,58.7312,406755.0
2024-09-10 11:05:00,59.45,59.57,59.27,59.54,363353.0,58.7213,58.8399,58.5435,58.8102,363353.0
2024-09-10 11:10:00,59.54,59.71,59.44,59.64,405477.0,58.8102,58.9782,58.7115,58.909,405477.0
2024-09-10 11:15:00,59.63,59.9,59.62,59.84,504035.0,58.8991,59.1658,58.8893,59.1066,504035.0
2024-09-10 11:20:00,59.83,59.88,59.7,59.88,236292.0,59.0967,59.1461,58.9683,59.1461,236292.0
2024-09-10 11:25:00,59.88,60.03,59.87,59.96,367513.0,59.1461,59.2942,59.1362,59.2251,367513.0
2024-09-10 11:30:00,59.95,60.09,59.83,59.88,464877.0,59.2152,59.3535,59.0967,59.1461,464877.0
2024-09-10 11:35:00,59.88,59.93,59.57,59.63,361341.0,59.1461,59.1955,58.8399,58.8991,361341.0
2024-09-10 11:40:00,59.64,59.73,59.52,59.56,262606.0,58.909,58.9979,58.7905,58.83,262606.0
2024-09-10 11:45:00,59.57,59.59,59.28,59.36,458892.0,58.8399,58.8596,58.5534,58.6324,458892.0
2024-09-10 11:50:00,59.35,59.35,58.86,58.96,869629.0,58.6226,58.6226,58.1386,58.2373,869629.0
2024-09-10 11:55:00,58.96,59.0,58.5,58.53,606615.0,58.2373,58.2769,57.783,57.8126,606615.0
2024-09-10 12:00:00,58.52,58.61,58.2,58.42,926783.0,57.8027,57.8916,57.4867,57.704,926783.0
2024-09-10 12:05:00,58.4,58.66,58.38,58.5,665309.0,57.6842,57.941,57.6645,57.783,665309.0
2024-09-10 12:10:00,58.51,58.63,58.34,58.35,432709.0,57.7929,57.9114,57.6249,57.6348,432709.0
2024-09-10 12:15:00,58.36,58.67,58.28,58.65,462694.0,57.6447,57.9509,57.5657,57.9311,462694.0
2024-09-10 12:20:00,58.65,58.8,58.59,58.74,501421.0,57.9311,58.0793,57.8719,58.02,501421.0
2024-09-10 12:25:00,58.75,58.82,58.56,58.67,355601.0,58.0299,58.0991,57.8422,57.9509,355601.0
2024-09-10 12:30:00,58.67,58.83,58.63,58.82,307769.0,57.9509,58.1089,57.9114,58.0991,307769.0
2024-09-10 12:35:00,58.81,58.93,58.71,58.93,371139.0,58.0892,58.2077,57.9904,58.2077,371139.0
2024-09-10 12:40:00,58.92,59.12,58.91,59.1,455648.0,58.1978,58.3954,58.188,58.3756,455648.0
2024-09-10 12:45:00,59.1,59.15,58.97,59.14,256744.0,58.3756,58.425,58.2472,58.4151,256744.0
2024-09-10 12:50:00,59.13,59.41,59.04,59.37,362621.0,58.4053,58.6818,58.3164,58.6423,362621.0
2024-09-10 12:55:00,59.38,59.42,59.11,59.12,314838.0,58.6522,58.6917,58.3855,58.3954,314838.0
2024-09-10 13:00:00,59.12,59.3,59.09,59.3,208117.0,58.3954,58.5732,58.3658,58.5732,208117.0
2024-09-10 13:05:00,59.3,59.45,59.27,59.41,272598.0,58.5732,58.7213,58.5435,58.6818,272598.0
2024-09-10 13:10:00,59.42,59.88,59.41,59.85,597827.0,58.6917,59.1461,58.6818,59.1164,597827.0
2024-09-10 13:15:00,59.85,59.97,59.82,59.87,443874.0,59.1164,59.235,59.0868,59.1362,443874.0
2024-09-10 13:20:00,59.87,59.91,59.69,59.9,529961.0,59.1362,59.1757,58.9584,59.1658,529961.0
2024-09-10 13:25:00,59.89,59.91,59.63,59.68,578195.0,59.1559,59.1757,58.8991,58.9485,578195.0
2024-09-10 13:30:00,59.68,59.85,59.63,59.82,249405.0,58.9485,59.1164,58.8991,59.0868,249405.0
2024-09-10 13:35:00,59.79,59.88,59.73,59.82,191630.0,59.0572,59.1461,58.9979,59.0868,191630.0
2024-09-10 13:40:00,59.83,59.94,59.81,59.92,199212.0,59.0967,59.2053,59.0769,59.1856,199212.0
2024-09-10 13:45:00,59.93,60.01,59.84,59.95,301597.0,59.1955,59.2745,59.1066,59.2152,301597.0
2024-09-10 13:50:00,59.94,60.12,59.92,60.05,299305.0,59.2053,59.3831,59.1856,59.314,299305.0
2024-09-10 13:55:00,60.06,60.14,59.97,60.06,220236.0,59.3239,59.4029,59.235,59.3239,220236.0
2024-09-10 14:00:00,60.06,60.5,60.06,60.37,716176.0,59.3239,59.7585,59.3239,59.6301,716176.0
2024-09-10 14:05:00,60.37,60.42,60.26,60.38,371216.0,59.6301,59.6794,59.5214,59.6399,371216.0
2024-09-10 14:10:00,60.37,60.49,60.36,60.48,259845.0,59.6301,59.7486,59.6202,59.7387,259845.0
2024-09-10 14:15:00,60.48,60.62,60.4,60.44,479867.0,59.7387,59.877,59.6597,59.6992,479867.0
2024-09-10 14:20:00,60.43,60.48,60.23,60.38,319512.0,59.6893,59.7387,59.4918,59.6399,319512.0
2024-09-10 14:25:00,60.38,60.48,60.29,60.43,246797.0,59.6399,59.7387,59.551,59.6893,246797.0
2024-09-10 14:30:00,60.44,60.58,60.39,60.48,341590.0,59.6992,59.8375,59.6498,59.7387,341590.0
2024-09-10 14:35:00,60.48,60.53,60.37,60.5,250081.0,59.7387,59.7881,59.6301,59.7585,250081.0
2024-09-10 14:40:00,60.5,60.58,60.43,60.53,228947.0,59.7585,59.8375,59.6893,59.7881,228947.0
2024-09-10 14:45:00,60.53,60.57,60.44,60.48,237138.0,59.7881,59.8276,59.6992,59.7387,237138.0
2024-09-10 14:50:00,60.48,60.5,60.32,60.46,217044.0,59.7387,59.7585,59.5807,59.719,217044.0
2024-09-10 14:55:00,60.46,60.48,60.32,60.4,126433.0,59.719,59.7387,59.5807,59.6597,126433.0
2024-09-10 15:00:00,60.39,60.49,60.36,60.41,159793.0,59.6498,59.7486,59.6202,59.6696,159793.0
2024-09-10 15:05:00,60.42,60.51,60.37,60.49,179837.0,59.6794,59.7683,59.6301,59.7486,179837.0
2024-09-10 15:10:00,60.48,60.6,60.48,60.58,354501.0,59.7387,59.8572,59.7387,59.8375,354501.0
2024-09-10 15:15:00,60.57,60.6,60.46,60.53,168889.0,59.8276,59.8572,59.719,59.7881,168889.0
2024-09-10 15:20:00,60.54,60.61,60.51,60.58,176204.0,59.798,59.8671,59.7683,59.8375,176204.0
2024-09-10 15:25:00,60.57,60.75,60.55,60.74,366016.0,59.8276,60.0054,59.8079,59.9955,366016.0
2024-09-10 15:30:00,60.74,60.92,60.68,60.83,506130.0,59.9955,60.1733,59.9363,60.0844,506130.0
2024-09-10 15:35:00,60.83,60.83,60.6,60.63,310877.0,60.0844,60.0844,59.8572,59.8869,310877.0
2024-09-10 15:40:00,60.63,60.74,60.61,60.65,193139.0,59.8869,59.9955,59.8671,59.9066,193139.0
2024-09-10 15:45:00,60.64,60.78,60.6,60.75,296333.0,59.8968,60.035,59.8572,60.0054,296333.0
2024-09-10 15:50:00,60.75,60.79,60.54,60.72,1033476.0,60.0054,60.0449,59.798,59.9758,1033476.0
2024-09-10 15:55:00,60.73,60.87,60.68,60.72,1112783.0,59.9856,60.1239,59.9363,59.9758,1112783.0
2024-09-11 09:30:00,61.18,61.21,60.61,60.64,2342134.0,60.4301,60.4598,59.8671,59.8968,2342134.0
2024-09-11 09:35:00,60.64,60.98,60.45,60.52,1658436.0,59.8968,60.2326,59.7091,59.7782,1658436.0
2024-09-11 09:40:00,60.52,60.86,60.29,60.66,1251148.0,59.7782,60.1141,59.551,59.9165,1251148.0
2024-09-11 09:45:00,60.65,60.7,60.03,60.3,1261799.0,59.9066,59.956,59.2942,59.5609,1261799.0
2024-09-11 09:50:00,60.29,60.43,59.96,60.15,1078966.0,59.551,59.6893,59.2251,59.4128,1078966.0
2024-09-11 09:55:00,60.15,60.41,59.94,60.12,761581.0,59.4128,59.6696,59.2053,59.3831,761581.0
2024-09-11 10:00:00,60.13,60.34,59.64,60.2,1077620.0,59.393,59.6004,58.909,59.4621,1077620.0
2024-09-11 10:05:00,60.18,60.21,59.84,59.92,716537.0,59.4424,59.472,59.1066,59.1856,716537.0
2024-09-11 10:10:00,59.92,59.99,59.16,59.19,1154569.0,59.1856,59.2547,58.4349,58.4645,1154569.0
2024-09-11 10:15:00,59.18,59.23,58.7,58.91,1493354.0,58.4546,58.504,57.9805,58.188,1493354.0
2024-09-11 10:20:00,58.91,59.21,58.74,59.02,953801.0,58.188,58.4843,58.02,58.2966,953801.0
2024-09-11 10:25:00,59.0,59.12,58.78,58.82,728865.0,58.2769,58.3954,58.0596,58.0991,728865.0
2024-09-11 10:30:00,58.81,58.82,58.35,58.39,1072031.0,58.0892,58.0991,57.6348,57.6743,1072031.0
2024-09-11 10:35:00,58.39,58.71,58.32,58.38,810485.0,57.6743,57.9904,57.6052,57.6645,810485.0
2024-09-11 10:40:00,58.38,58.48,58.03,58.13,1211250.0,57.6645,57.7632,57.3187,57.4175,1211250.0
2024-09-11 10:45:00,58.13,58.28,57.91,57.97,1086351.0,57.4175,57.5657,57.2002,57.2595,1086351.0
2024-09-11 10:50:00,57.97,58.03,57.81,57.97,787286.0,57.2595,57.3187,57.1014,57.2595,787286.0
2024-09-11 10:55:00,57.97,58.37,57.77,58.32,1100442.0,57.2595,57.6546,57.0619,57.6052,1100442.0
2024-09-11 11:00:00,58.3,58.37,57.97,58.34,726691.0,57.5854,57.6546,57.2595,57.6249,726691.0
2024-09-11 11:05:00,58.32,58.9,58.32,58.69,1497438.0,57.6052,58.1781,57.6052,57.9707,1497438.0
2024-09-11 11:10:00,58.68,59.18,58.57,59.12,1128997.0,57.9608,58.4546,57.8521,58.3954,1128997.0
2024-09-11 11:15:00,59.11,59.27,59.01,59.13,801168.0,58.3855,58.5435,58.2867,58.4053,801168.0
2024-09-11 11:20:00,59.14,59.15,58.81,58.95,717081.0,58.4151,58.425,58.0892,58.2275,717081.0
2024-09-11 11:25:00,58.94,59.2,58.9,59.13,501510.0,58.2176,58.4744,58.1781,58.4053,501510.0
2024-09-11 11:30:00,59.13,59.38,59.04,59.17,1017055.0,58.4053,58.6522,58.3164,58.4448,1017055.0
2024-09-11 11:35:00,59.17,59.88,59.14,59.83,1205912.0,58.4448,59.1461,58.4151,59.0967,1205912.0
2024-09-11 11:40:00,59.83,60.18,59.75,60.14,1079072.0,59.0967,59.4424,59.0177,59.4029,1079072.0
2024-09-11 11:45:00,60.14,60.37,60.12,60.2,1100925.0,59.4029,59.6301,59.3831,59.4621,1100925.0
2024-09-11 11:50:00,60.2,60.26,59.94,59.96,739699.0,59.4621,59.5214,59.2053,59.2251,739699.0
2024-09-11 11:55:00,59.96,60.13,59.46,60.08,1115958.0,59.2251,59.393,58.7312,59.3436,1115958.0
2024-09-11 12:00:00,60.09,60.8,60.05,60.79,1489065.0,59.3535,60.0548,59.314,60.0449,1489065.0
2024-09-11 12:05:00,60.78,61.03,60.57,60.61,1133539.0,60.035,60.282,59.8276,59.8671,1133539.0
2024-09-11 12:10:00,60.62,60.89,60.6,60.88,536187.0,59.877,60.1437,59.8572,60.1338,536187.0
2024-09-11 12:15:00,60.88,61.06,60.76,61.06,637620.0,60.1338,60.3116,60.0153,60.3116,637620.0
2024-09-11 12:20:00,61.07,61.27,60.76,61.03,868388.0,60.3215,60.519,60.0153,60.282,868388.0
2024-09-11 12:25:00,61.05,61.29,60.97,61.27,583183.0,60.3017,60.5388,60.2227,60.519,583183.0
2024-09-11 12:30:00,61.28,61.49,61.11,61.16,755675.0,60.5289,60.7363,60.361,60.4104,755675.0
2024-09-11 12:35:00,61.17,61.49,61.08,61.45,479670.0,60.4203,60.7363,60.3314,60.6968,479670.0
2024-09-11 12:40:00,61.45,61.53,60.94,61.08,592583.0,60.6968,60.7758,60.1931,60.3314,592583.0
2024-09-11 12:45:00,61.08,61.19,60.88,60.92,307669.0,60.3314,60.44,60.1338,60.1733,307669.0
2024-09-11 12:50:00,60.92,61.31,60.92,61.31,440633.0,60.1733,60.5585,60.1733,60.5585,440633.0
2024-09-11 12:55:00,61.3,61.31,60.97,61.26,368608.0,60.5487,60.5585,60.2227,60.5092,368608.0
2024-09-11 13:00:00,61.27,61.71,61.23,61.57,575105.0,60.519,60.9536,60.4795,60.8154,575105.0
2024-09-11 13:05:00,61.59,61.93,61.52,61.65,897373.0,60.8351,61.1709,60.766,60.8944,897373.0
2024-09-11 13:10:00,61.66,61.97,61.66,61.85,527424.0,60.9043,61.2105,60.9043,61.0919,527424.0
2024-09-11 13:15:00,61.85,61.92,61.74,61.78,512571.0,61.0919,61.1611,60.9833,61.0228,512571.0
2024-09-11 13:20:00,61.79,61.84,61.58,61.7,378444.0,61.0327,61.082,60.8252,60.9438,378444.0
2024-09-11 13:25:00,61.7,62.06,61.67,61.97,631628.0,60.9438,61.2993,60.9141,61.2105,631628.0
2024-09-11 13:30:00,61.97,62.12,61.91,62.06,449775.0,61.2105,61.3586,61.1512,61.2993,449775.0
2024-09-11 13:35:00,62.05,62.13,61.96,62.1,389010.0,61.2895,61.3685,61.2006,61.3389,389010.0
2024-09-11 13:40:00,62.1,62.26,62.08,62.26,468145.0,61.3389,61.4969,61.3191,61.4969,468145.0
2024-09-11 13:45:00,62.26,62.75,62.24,62.73,1039551.0,61.4969,61.9809,61.4771,61.9611,1039551.0
2024-09-11 13:50:00,62.72,62.78,62.36,62.43,924780.0,61.9513,62.0105,61.5957,61.6648,924780.0
2024-09-11 13:55:00,62.43,62.51,62.24,62.5,521453.0,61.6648,61.7438,61.4771,61.734,521453.0
2024-09-11 14:00:00,62.5,62.63,62.41,62.6,487810.0,61.734,61.8624,61.6451,61.8327,487810.0
2024-09-11 14:05:00,62.56,62.69,62.51,62.63,357145.0,61.7932,61.9216,61.7438,61.8624,357145.0
2024-09-11 14:10:00,62.63,62.77,62.58,62.62,360787.0,61.8624,62.0006,61.813,61.8525,360787.0
2024-09-11 14:15:00,62.61,62.75,62.42,62.56,507854.0,61.8426,61.9809,61.6549,61.7932,507854.0
2024-09-11 14:20:00,62.55,62.82,62.55,62.8,330522.0,61.7833,62.05,61.7833,62.0303,330522.0
2024-09-11 14:25:00,62.82,63.36,62.71,63.28,1293460.0,62.05,62.5834,61.9414,62.5044,1293460.0
2024-09-11 14:30:00,63.27,63.45,63.2,63.38,767700.0,62.4945,62.6723,62.4254,62.6032,767700.0
2024-09-11 14:35:00,63.38,63.5,63.2,63.45,782461.0,62.6032,62.7217,62.4254,62.6723,782461.0
2024-09-11 14:40:00,63.45,63.85,63.44,63.64,1088977.0,62.6723,63.0674,62.6624,62.86,1088977.0
2024-09-11 14:45:00,63.63,63.65,63.31,63.49,756735.0,62.8501,62.8699,62.534,62.7118,756735.0
2024-09-11 14:50:00,63.5,63.51,63.13,63.15,535224.0,62.7217,62.7316,62.3562,62.376,535224.0
2024-09-11 14:55:00,63.17,63.47,63.13,63.36,601499.0,62.3957,62.6921,62.3562,62.5834,601499.0
2024-09-11 15:00:00,63.34,63.34,63.06,63.18,417726.0,62.5637,62.5637,62.2871,62.4056,417726.0
2024-09-11 15:05:00,63.19,63.55,63.19,63.52,587031.0,62.4155,62.7711,62.4155,62.7415,587031.0
2024-09-11 15:10:00,63.53,63.74,63.44,63.67,443770.0,62.7513,62.9588,62.6624,62.8896,443770.0
2024-09-11 15:15:00,63.68,63.91,63.51,63.77,895177.0,62.8995,63.1267,62.7316,62.9884,895177.0
2024-09-11 15:20:00,63.78,63.98,63.72,63.93,486058.0,62.9983,63.1958,62.939,63.1464,486058.0
2024-09-11 15:25:00,63.93,64.06,63.89,64.05,790586.0,63.1464,63.2748,63.1069,63.265,790586.0
2024-09-11 15:30:00,64.04,64.12,63.89,64.12,610683.0,63.2551,63.3341,63.1069,63.3341,610683.0
2024-09-11 15:35:00,64.12,64.13,63.92,63.96,439909.0,63.3341,63.344,63.1366,63.1761,439909.0
2024-09-11 15:40:00,63.96,64.06,63.7,63.93,732393.0,63.1761,63.2748,62.9192,63.1464,732393.0
2024-09-11 15:45:00,63.91,64.19,63.89,64.16,922999.0,63.1267,63.4032,63.1069,63.3736,922999.0
2024-09-11 15:50:00,64.15,64.54,63.94,64.54,1519865.0,63.3637,63.749,63.1563,63.749,1519865.0
2024-09-11 15:55:00,64.54,64.95,64.53,64.58,1802063.0,63.749,64.1539,63.7391,63.7885,1802063.0
2024-09-12 09:30:00,64.64,64.85,64.14,64.72,2134802.0,63.8477,64.0552,63.3539,63.9267,2134802.0
2024-09-12 09:35:00,64.72,64.94,64.36,64.59,1504276.0,63.9267,64.144,63.5712,63.7983,1504276.0
2024-09-12 09:40:00,64.6,64.9,64.54,64.72,1074003.0,63.8082,64.1045,63.749,63.9267,1074003.0
2024-09-12 09:45:00,64.72,64.82,64.04,64.11,1283146.0,63.9267,64.0255,63.2551,63.3242,1283146.0
2024-09-12 09:50:00,64.13,64.69,63.89,64.66,1204886.0,63.344,63.8971,63.1069,63.8675,1204886.0
2024-09-12 09:55:00,64.65,64.67,64.26,64.62,752238.0,63.8576,63.8774,63.4724,63.828,752238.0
2024-09-12 10:00:00,64.63,64.8,64.36,64.46,870081.0,63.8378,64.0058,63.5712,63.6699,870081.0
2024-09-12 10:05:00,64.47,64.69,64.27,64.52,542816.0,63.6798,63.8971,63.4823,63.7292,542816.0
2024-09-12 10:10:00,64.53,65.26,64.45,65.17,1235598.0,63.7391,64.4601,63.6601,64.3712,1235598.0
2024-09-12 10:15:00,65.18,65.47,65.0,65.36,1250351.0,64.3811,64.6676,64.2033,64.5589,1250351.0
2024-09-12 10:20:00,65.36,65.55,65.18,65.3,1087433.0,64.5589,64.7466,64.3811,64.4996,1087433.0
2024-09-12 10:25:00,65.31,65.49,65.29,65.42,618736.0,64.5095,64.6873,64.4898,64.6182,618736.0
2024-09-12 10:30:00,65.43,65.71,65.38,65.64,756259.0,64.628,64.9046,64.5787,64.8355,756259.0
2024-09-12 10:35:00,65.63,65.64,64.64,65.05,1547571.0,64.8256,64.8355,63.8477,64.2527,1547571.0
2024-09-12 10:40:00,65.05,65.37,64.94,65.19,783315.0,64.2527,64.5688,64.144,64.391,783315.0
2024-09-12 10:45:00,65.18,65.24,64.9,65.11,482043.0,64.3811,64.4404,64.1045,64.312,482043.0
2024-09-12 10:50:00,65.11,65.35,65.01,65.34,449789.0,64.312,64.549,64.2132,64.5391,449789.0
2024-09-12 10:55:00,65.34,65.57,64.76,64.86,905620.0,64.5391,64.7663,63.9663,64.065,905620.0
2024-09-12 11:00:00,64.85,65.24,64.61,65.18,667801.0,64.0552,64.4404,63.8181,64.3811,667801.0
2024-09-12 11:05:00,65.17,65.49,65.16,65.39,427965.0,64.3712,64.6873,64.3614,64.5885,427965.0
2024-09-12 11:10:00,65.4,65.94,65.31,65.8,939794.0,64.5984,65.1318,64.5095,64.9935,939794.0
2024-09-12 11:15:00,65.8,65.84,65.17,65.42,678205.0,64.9935,65.033,64.3712,64.6182,678205.0
2024-09-12 11:20:00,65.43,65.44,65.07,65.19,360653.0,64.628,64.6379,64.2725,64.391,360653.0
2024-09-12 11:25:00,65.2,65.25,64.79,64.94,607532.0,64.4009,64.4502,63.9959,64.144,607532.0
2024-09-12 11:30:00,64.95,65.11,64.81,64.87,420367.0,64.1539,64.312,64.0156,64.0749,420367.0
2024-09-12 11:35:00,64.86,65.11,64.82,64.83,389536.0,64.065,64.312,64.0255,64.0354,389536.0
2024-09-12 11:40:00,64.82,65.06,64.7,64.75,276773.0,64.0255,64.2626,63.907,63.9564,276773.0
2024-09-12 11:45:00,64.75,64.79,64.51,64.67,697013.0,63.9564,63.9959,63.7193,63.8774,697013.0
2024-09-12 11:50:00,64.67,64.96,64.6,64.81,462097.0,63.8774,64.1638,63.8082,64.0156,462097.0
2024-09-12 11:55:00,64.81,64.91,64.56,64.7,398647.0,64.0156,64.1144,63.7687,63.907,398647.0
2024-09-12 12:00:00,64.68,65.0,64.64,64.98,383479.0,63.8872,64.2033,63.8477,64.1836,383479.0
2024-09-12 12:05:00,64.98,65.06,64.77,64.99,443393.0,64.1836,64.2626,63.9761,64.1934,443393.0
2024-09-12 12:10:00,64.97,65.11,64.93,65.1,524917.0,64.1737,64.312,64.1342,64.3021,524917.0
2024-09-12 12:15:00,65.1,65.15,65.01,65.04,332051.0,64.3021,64.3515,64.2132,64.2428,332051.0
2024-09-12 12:20:00,65.05,65.2,64.96,65.08,456433.0,64.2527,64.4009,64.1638,64.2823,456433.0
2024-09-12 12:25:00,65.09,65.27,65.08,65.23,370084.0,64.2922,64.47,64.2823,64.4305,370084.0
2024-09-12 12:30:00,65.22,65.28,65.12,65.19,180586.0,64.4206,64.4799,64.3218,64.391,180586.0
2024-09-12 12:35:00,65.19,65.23,64.97,65.01,351630.0,64.391,64.4305,64.1737,64.2132,351630.0
2024-09-12 12:40:00,65.01,65.2,64.87,65.12,360436.0,64.2132,64.4009,64.0749,64.3218,360436.0
2024-09-12 12:45:00,65.12,65.35,65.07,65.33,293725.0,64.3218,64.549,64.2725,64.5293,293725.0
2024-09-12 12:50:00,65.33,65.67,65.32,65.63,611504.0,64.5293,64.8651,64.5194,64.8256,611504.0
2024-09-12 12:55:00,65.63,65.9,65.54,65.87,696078.0,64.8256,65.0923,64.7367,65.0627,696078.0
2024-09-12 13:00:00,65.87,65.98,65.78,65.86,561532.0,65.0627,65.1713,64.9738,65.0528,561532.0
2024-09-12 13:05:00,65.87,65.94,65.79,65.9,352507.0,65.0627,65.1318,64.9836,65.0923,352507.0
2024-09-12 13:10:00,65.89,66.02,65.85,65.98,496362.0,65.0824,65.2108,65.0429,65.1713,496362.0
2024-09-12 13:15:00,65.98,66.1,65.95,66.06,429050.0,65.1713,65.2898,65.1417,65.2503,429050.0
2024-09-12 13:20:00,66.07,66.22,65.9,66.2,532604.0,65.2602,65.4084,65.0923,65.3886,532604.0
2024-09-12 13:25:00,66.2,66.24,66.04,66.11,429137.0,65.3886,65.4281,65.2306,65.2997,429137.0
2024-09-12 13:30:00,66.11,66.16,66.0,66.13,297298.0,65.2997,65.3491,65.1911,65.3195,297298.0
2024-09-12 13:35:00,66.14,66.41,66.1,66.37,607498.0,65.3293,65.596,65.2898,65.5565,607498.0
2024-09-12 13:40:00,66.37,66.4,66.22,66.27,361821.0,65.5565,65.5862,65.4084,65.4577,361821.0
2024-09-12 13:45:00,66.27,66.47,66.26,66.47,400956.0,65.4577,65.6553,65.4479,65.6553,400956.0
2024-09-12 13:50:00,66.48,66.63,66.45,66.62,520078.0,65.6652,65.8133,65.6355,65.8035,520078.0
2024-09-12 13:55:00,66.63,66.75,66.45,66.72,697369.0,65.8133,65.9319,65.6355,65.9022,697369.0
2024-09-12 14:00:00,66.72,66.78,66.61,66.71,506909.0,65.9022,65.9615,65.7936,65.8924,506909.0
2024-09-12 14:05:00,66.72,66.74,66.47,66.59,638598.0,65.9022,65.922,65.6553,65.7738,638598.0
2024-09-12 14:10:00,66.6,66.6,66.43,66.49,422807.0,65.7837,65.7837,65.6158,65.6751,422807.0
2024-09-12 14:15:00,66.51,66.6,66.43,66.53,324315.0,65.6948,65.7837,65.6158,65.7146,324315.0
2024-09-12 14:20:00,66.53,66.79,66.52,66.75,392108.0,65.7146,65.9714,65.7047,65.9319,392108.0
2024-09-12 14:25:00,66.75,66.82,66.71,66.77,455409.0,65.9319,66.001,65.8924,65.9516,455409.0
2024-09-12 14:30:00,66.74,66.87,66.49,66.72,484822.0,65.922,66.0504,65.6751,65.9022,484822.0
2024-09-12 14:35:00,66.72,66.89,66.71,66.8,327460.0,65.9022,66.0701,65.8924,65.9813,327460.0
2024-09-12 14:40:00,66.8,66.84,66.68,66.7,241122.0,65.9813,66.0208,65.8627,65.8825,241122.0
2024-09-12 14:45:00,66.7,66.81,66.57,66.64,309082.0,65.8825,65.9911,65.7541,65.8232,309082.0
2024-09-12 14:50:00,66.65,66.66,65.63,66.22,1248999.0,65.8331,65.843,64.8256,65.4084,1248999.0
2024-09-12 14:55:00,66.22,66.62,66.16,66.59,923947.0,65.4084,65.8035,65.3491,65.7738,923947.0
2024-09-12 15:00:00,66.58,66.61,66.39,66.44,352942.0,65.7639,65.7936,65.5763,65.6257,352942.0
2024-09-12 15:05:00,66.45,66.68,66.45,66.63,341134.0,65.6355,65.8627,65.6355,65.8133,341134.0
2024-09-12 15:10:00,66.62,66.69,66.5,66.55,308718.0,65.8035,65.8726,65.6849,65.7343,308718.0
2024-09-12 15:15:00,66.54,66.68,66.47,66.67,205999.0,65.7244,65.8627,65.6553,65.8528,205999.0
2024-09-12 15:20:00,66.66,66.66,66.43,66.56,215843.0,65.843,65.843,65.6158,65.7442,215843.0
2024-09-12 15:25:00,66.56,66.6,66.33,66.51,296005.0,65.7442,65.7837,65.517,65.6948,296005.0
2024-09-12 15:30:00,66.48,66.58,66.42,66.5,223601.0,65.6652,65.7639,65.6059,65.6849,223601.0
2024-09-12 15:35:00,66.47,66.59,66.45,66.52,393072.0,65.6553,65.7738,65.6355,65.7047,393072.0
2024-09-12 15:40:00,66.51,66.69,66.4,66.58,332289.0,65.6948,65.8726,65.5862,65.7639,332289.0
2024-09-12 15:45:00,66.58,66.61,66.22,66.31,571010.0,65.7639,65.7936,65.4084,65.4973,571010.0
2024-09-12 15:50:00,66.3,66.5,66.14,66.21,765083.0,65.4874,65.6849,65.3293,65.3985,765083.0
2024-09-12 15:55:00,66.21,66.57,66.2,66.56,1229511.0,65.3985,65.7541,65.3886,65.7442,1229511.0
2024-09-13 09:30:00,66.16,66.58,66.05,66.54,1572130.0,65.3491,65.7639,65.2404,65.7244,1572130.0
2024-09-13 09:35:00,66.55,66.9,66.46,66.79,1361530.0,65.7343,66.08,65.6454,65.9714,1361530.0
2024-09-13 09:40:00,66.79,67.1,66.63,67.02,1215014.0,65.9714,66.2776,65.8133,66.1986,1215014.0
2024-09-13 09:45:00,67.02,67.03,66.68,66.85,857833.0,66.1986,66.2084,65.8627,66.0306,857833.0
2024-09-13 09:50:00,66.84,66.98,66.74,66.88,790052.0,66.0208,66.159,65.922,66.0603,790052.0
2024-09-13 09:55:00,66.86,66.87,66.68,66.72,828799.0,66.0405,66.0504,65.8627,65.9022,828799.0
2024-09-13 10:00:00,66.73,67.19,66.21,66.91,1838338.0,65.9121,66.3665,65.3985,66.0899,1838338.0
2024-09-13 10:05:00,66.92,67.2,66.82,67.17,881536.0,66.0998,66.3763,66.001,66.3467,881536.0
2024-09-13 10:10:00,67.16,67.22,66.78,66.96,780602.0,66.3368,66.3961,65.9615,66.1393,780602.0
2024-09-13 10:15:00,66.97,67.29,66.93,67.08,662964.0,66.1492,66.4652,66.1097,66.2578,662964.0
2024-09-13 10:20:00,67.07,67.34,67.0,67.32,554446.0,66.2479,66.5146,66.1788,66.4949,554446.0
2024-09-13 10:25:00,67.33,67.39,66.67,66.7,1232890.0,66.5048,66.564,65.8528,65.8825,1232890.0
2024-09-13 10:30:00,66.71,66.72,66.21,66.64,1175525.0,65.8924,65.9022,65.3985,65.8232,1175525.0
2024-09-13 10:35:00,66.64,66.92,66.51,66.92,702063.0,65.8232,66.0998,65.6948,66.0998,702063.0
2024-09-13 10:40:00,66.92,67.36,66.89,67.34,810550.0,66.0998,66.5344,66.0701,66.5146,810550.0
2024-09-13 10:45:00,67.34,67.44,67.23,67.37,570308.0,66.5146,66.6134,66.406,66.5443,570308.0
2024-09-13 10:50:00,67.36,67.38,66.97,67.18,466779.0,66.5344,66.5541,66.1492,66.3566,466779.0
2024-09-13 10:55:00,67.17,67.32,67.01,67.23,396375.0,66.3467,66.4949,66.1887,66.406,396375.0
2024-09-13 11:00:00,67.23,67.38,67.13,67.34,324671.0,66.406,66.5541,66.3072,66.5146,324671.0
2024-09-13 11:05:00,67.35,67.41,67.17,67.21,483965.0,66.5245,66.5838,66.3467,66.3862,483965.0
2024-09-13 11:10:00,67.22,67.45,67.17,67.31,378936.0,66.3961,66.6233,66.3467,66.485,378936.0
2024-09-13 11:15:00,67.31,67.36,67.22,67.28,206818.0,66.485,66.5344,66.3961,66.4554,206818.0
2024-09-13 11:20:00,67.28,67.5,67.18,67.34,629719.0,66.4554,66.6727,66.3566,66.5146,629719.0
2024-09-13 11:25:00,67.35,67.44,67.25,67.3,390554.0,66.5245,66.6134,66.4257,66.4751,390554.0
2024-09-13 11:30:00,67.3,67.42,67.23,67.3,238089.0,66.4751,66.5937,66.406,66.4751,238089.0
2024-09-13 11:35:00,67.3,67.38,67.08,67.2,441964.0,66.4751,66.5541,66.2578,66.3763,441964.0
2024-09-13 11:40:00,67.2,67.38,67.2,67.27,348387.0,66.3763,66.5541,66.3763,66.4455,348387.0
2024-09-13 11:45:00,67.28,67.49,67.27,67.4,306406.0,66.4554,66.6628,66.4455,66.5739,306406.0
2024-09-13 11:50:00,67.41,67.48,67.32,67.47,204864.0,66.5838,66.6529,66.4949,66.643,204864.0
2024-09-13 11:55:00,67.48,67.53,67.4,67.45,405423.0,66.6529,66.7023,66.5739,66.6233,405423.0
2024-09-13 12:00:00,67.44,67.7,67.42,67.58,640029.0,66.6134,66.8702,66.5937,66.7517,640029.0
2024-09-13 12:05:00,67.57,67.59,67.23,67.28,470793.0,66.7418,66.7616,66.406,66.4554,470793.0
2024-09-13 12:10:00,67.28,67.39,67.02,67.15,635408.0,66.4554,66.564,66.1986,66.327,635408.0
2024-09-13 12:15:00,67.14,67.14,66.94,67.08,477122.0,66.3171,66.3171,66.1195,66.2578,477122.0
2024-09-13 12:20:00,67.07,67.2,66.95,67.08,323997.0,66.2479,66.3763,66.1294,66.2578,323997.0
2024-09-13 12:25:00,67.09,67.15,67.0,67.08,142908.0,66.2677,66.327,66.1788,66.2578,142908.0
2024-09-13 12:30:00,67.07,67.17,67.05,67.09,228570.0,66.2479,66.3467,66.2282,66.2677,228570.0
2024-09-13 12:35:00,67.1,67.12,66.98,67.06,233291.0,66.2776,66.2973,66.159,66.2381,233291.0
2024-09-13 12:40:00,67.09,67.12,66.97,67.0,149842.0,66.2677,66.2973,66.1492,66.1788,149842.0
2024-09-13 12:45:00,67.02,67.07,66.86,66.97,304011.0,66.1986,66.2479,66.0405,66.1492,304011.0
2024-09-13 12:50:00,66.99,67.38,66.99,67.37,443684.0,66.1689,66.5541,66.1689,66.5443,443684.0
2024-09-13 12:55:00,67.37,67.53,67.34,67.52,495475.0,66.5443,66.7023,66.5146,66.6924,495475.0
2024-09-13 13:00:00,67.52,67.57,67.46,67.52,287476.0,66.6924,66.7418,66.6332,66.6924,287476.0
2024-09-13 13:05:00,67.53,67.67,67.51,67.57,308351.0,66.7023,66.8406,66.6825,66.7418,308351.0
2024-09-13 13:10:00,67.58,67.62,67.51,67.58,156314.0,66.7517,66.7912,66.6825,66.7517,156314.0
2024-09-13 13:15:00,67.59,67.74,67.58,67.73,265770.0,66.7616,66.9097,66.7517,66.8999,265770.0
2024-09-13 13:20:00,67.72,67.73,67.51,67.6,236748.0,66.89,66.8999,66.6825,66.7714,236748.0
2024-09-13 13:25:00,67.6,67.77,67.56,67.73,264155.0,66.7714,66.9394,66.7319,66.8999,264155.0
2024-09-13 13:30:00,67.73,67.84,67.6,67.63,367022.0,66.8999,67.0085,66.7714,66.8011,367022.0
2024-09-13 13:35:00,67.62,67.77,67.46,67.75,341525.0,66.7912,66.9394,66.6332,66.9196,341525.0
2024-09-13 13:40:00,67.75,67.76,67.61,67.73,199384.0,66.9196,66.9295,66.7813,66.8999,199384.0
2024-09-13 13:45:00,67.75,67.8,67.7,67.76,189517.0,66.9196,66.969,66.8702,66.9295,189517.0
2024-09-13 13:50:00,67.76,67.87,67.75,67.78,217014.0,66.9295,67.0381,66.9196,66.9492,217014.0
2024-09-13 13:55:00,67.78,67.84,67.66,67.71,183858.0,66.9492,67.0085,66.8307,66.8801,183858.0
2024-09-13 14:00:00,67.71,67.74,67.13,67.58,838379.0,66.8801,66.9097,66.3072,66.7517,838379.0
2024-09-13 14:05:00,67.56,67.84,67.54,67.76,287377.0,66.7319,67.0085,66.7122,66.9295,287377.0
2024-09-13 14:10:00,67.78,67.78,67.48,67.55,273787.0,66.9492,66.9492,66.6529,66.7221,273787.0
2024-09-13 14:15:00,67.53,67.59,67.4,67.51,185044.0,66.7023,66.7616,66.5739,66.6825,185044.0
2024-09-13 14:20:00,67.5,67.52,67.21,67.22,322348.0,66.6727,66.6924,66.3862,66.3961,322348.0
2024-09-13 14:25:00,67.2,67.29,67.11,67.22,328572.0,66.3763,66.4652,66.2875,66.3961,328572.0
2024-09-13 14:30:00,67.22,67.25,67.07,67.15,269147.0,66.3961,66.4257,66.2479,66.327,269147.0
2024-09-13 14:35:00,67.15,67.23,67.05,67.18,254299.0,66.327,66.406,66.2282,66.3566,254299.0
2024-09-13 14:40:00,67.19,67.4,67.14,67.22,444298.0,66.3665,66.5739,66.3171,66.3961,444298.0
2024-09-13 14:45:00,67.22,67.35,67.17,67.2,225680.0,66.3961,66.5245,66.3467,66.3763,225680.0
2024-09-13 14:50:00,67.18,67.24,67.09,67.17,498886.0,66.3566,66.4159,66.2677,66.3467,498886.0
2024-09-13 14:55:00,67.17,67.25,67.13,67.23,131971.0,66.3467,66.4257,66.3072,66.406,131971.0
2024-09-13 15:00:00,67.21,67.22,67.02,67.07,345181.0,66.3862,66.3961,66.1986,66.2479,345181.0
2024-09-13 15:05:00,67.08,67.21,67.07,67.14,295145.0,66.2578,66.3862,66.2479,66.3171,295145.0
2024-09-13 15:10:00,67.13,67.23,67.06,67.21,221991.0,66.3072,66.406,66.2381,66.3862,221991.0
2024-09-13 15:15:00,67.2,67.35,67.16,67.3,329721.0,66.3763,66.5245,66.3368,66.4751,329721.0
2024-09-13 15:20:00,67.3,67.4,67.23,67.38,256130.0,66.4751,66.5739,66.406,66.5541,256130.0
2024-09-13 15:25:00,67.39,67.47,67.23,67.39,356936.0,66.564,66.643,66.406,66.564,356936.0
2024-09-13 15:30:00,67.39,67.43,67.29,67.41,294077.0,66.564,66.6035,66.4652,66.5838,294077.0
2024-09-13 15:35:00,67.41,67.42,67.18,67.34,390502.0,66.5838,66.5937,66.3566,66.5146,390502.0
2024-09-13 15:40:00,67.34,67.44,67.34,67.44,527000.0,66.5146,66.6134,66.5146,66.6134,527000.0
2024-09-13 15:45:00,67.42,67.51,67.39,67.42,446326.0,66.5937,66.6825,66.564,66.5937,446326.0
2024-09-13 15:50:00,67.42,67.57,67.4,67.53,1005508.0,66.5937,66.7418,66.5739,66.7023,1005508.0
2024-09-13 15:55:00,67.53,67.61,67.33,67.37,1452287.0,66.7023,66.7813,66.5048,66.5443,1452287.0
2024-09-16 09:30:00,66.42,66.46,65.44,65.46,2447401.0,65.6059,65.6454,64.6379,64.6577,2447401.0
2024-09-16 09:35:00,65.48,65.92,65.29,65.67,1405686.0,64.6774,65.112,64.4898,64.8651,1405686.0
2024-09-16 09:40:00,65.68,65.97,65.58,65.86,1074647.0,64.875,65.1614,64.7762,65.0528,1074647.0
2024-09-16 09:45:00,65.85,66.24,65.71,66.14,1162784.0,65.0429,65.4281,64.9046,65.3293,1162784.0
2024-09-16 09:50:00,66.15,66.48,66.07,66.48,918690.0,65.3392,65.6652,65.2602,65.6652,918690.0
2024-09-16 09:55:00,66.47,66.71,66.33,66.36,973993.0,65.6553,65.8924,65.517,65.5466,973993.0
2024-09-16 10:00:00,66.36,66.64,66.14,66.52,917122.0,65.5466,65.8232,65.3293,65.7047,917122.0
2024-09-16 10:05:00,66.53,66.66,66.3,66.36,522130.0,65.7146,65.843,65.4874,65.5466,522130.0
2024-09-16 10:10:00,66.36,66.68,66.25,66.65,741018.0,65.5466,65.8627,65.438,65.8331,741018.0
2024-09-16 10:15:00,66.63,66.7,66.39,66.43,497087.0,65.8133,65.8825,65.5763,65.6158,497087.0
2024-09-16 10:20:00,66.43,66.44,66.04,66.12,484227.0,65.6158,65.6257,65.2306,65.3096,484227.0
2024-09-16 10:25:00,66.12,66.18,65.74,65.94,796289.0,65.3096,65.3689,64.9342,65.1318,796289.0
2024-09-16 10:30:00,65.94,65.96,65.07,65.15,1687732.0,65.1318,65.1515,64.2725,64.3515,1687732.0
2024-09-16 10:35:00,65.14,65.63,65.02,65.45,1163026.0,64.3416,64.8256,64.2231,64.6478,1163026.0
2024-09-16 10:40:00,65.45,65.78,65.44,65.58,671649.0,64.6478,64.9738,64.6379,64.7762,671649.0
2024-09-16 10:45:00,65.58,65.61,65.19,65.56,1013822.0,64.7762,64.8058,64.391,64.7564,1013822.0
2024-09-16 10:50:00,65.55,65.75,65.45,65.56,1249323.0,64.7466,64.9441,64.6478,64.7564,1249323.0
2024-09-16 10:55:00,65.57,65.62,65.33,65.45,666354.0,64.7663,64.8157,64.5293,64.6478,666354.0
2024-09-16 11:00:00,65.44,65.44,65.06,65.26,682740.0,64.6379,64.6379,64.2626,64.4601,682740.0
2024-09-16 11:05:00,65.26,65.52,65.2,65.46,486537.0,64.4601,64.7169,64.4009,64.6577,486537.0
2024-09-16 11:10:00,65.46,65.83,65.45,65.79,537764.0,64.6577,65.0231,64.6478,64.9836,537764.0
2024-09-16 11:15:00,65.8,65.98,65.71,65.94,409824.0,64.9935,65.1713,64.9046,65.1318,409824.0
2024-09-16 11:20:00,65.95,66.1,65.85,66.08,650358.0,65.1417,65.2898,65.0429,65.2701,650358.0
2024-09-16 11:25:00,66.1,66.16,65.81,65.88,522713.0,65.2898,65.3491,65.0034,65.0725,522713.0
2024-09-16 11:30:00,65.88,66.05,65.84,66.03,368237.0,65.0725,65.2404,65.033,65.2207,368237.0
2024-09-16 11:35:00,66.01,66.03,65.63,65.71,387860.0,65.2009,65.2207,64.8256,64.9046,387860.0
2024-09-16 11:40:00,65.72,65.75,65.48,65.51,373468.0,64.9145,64.9441,64.6774,64.7071,373468.0
2024-09-16 11:45:00,65.51,65.54,65.32,65.5,250937.0,64.7071,64.7367,64.5194,64.6972,250937.0
2024-09-16 11:50:00,65.5,65.74,65.32,65.72,359568.0,64.6972,64.9342,64.5194,64.9145,359568.0
2024-09-16 11:55:00,65.74,65.78,65.53,65.72,390446.0,64.9342,64.9738,64.7268,64.9145,390446.0
2024-09-16 12:00:00,65.73,65.8,65.56,65.56,240195.0,64.9244,64.9935,64.7564,64.7564,240195.0
2024-09-16 12:05:00,65.56,65.82,65.5,65.78,234539.0,64.7564,65.0133,64.6972,64.9738,234539.0
2024-09-16 12:10:00,65.79,65.85,65.45,65.56,292970.0,64.9836,65.0429,64.6478,64.7564,292970.0
2024-09-16 12:15:00,65.55,65.63,65.28,65.34,241313.0,64.7466,64.8256,64.4799,64.5391,241313.0
2024-09-16 12:20:00,65.34,65.36,65.15,65.34,263005.0,64.5391,64.5589,64.3515,64.5391,263005.0
2024-09-16 12:25:00,65.34,65.73,65.34,65.69,366353.0,64.5391,64.9244,64.5391,64.8849,366353.0
2024-09-16 12:30:00,65.69,65.77,65.38,65.55,256482.0,64.8849,64.9639,64.5787,64.7466,256482.0
2024-09-16 12:35:00,65.53,65.68,65.46,65.55,192040.0,64.7268,64.875,64.6577,64.7466,192040.0
2024-09-16 12:40:00,65.56,65.63,65.45,65.48,135721.0,64.7564,64.8256,64.6478,64.6774,135721.0
2024-09-16 12:45:00,65.49,65.62,65.4,65.62,167516.0,64.6873,64.8157,64.5984,64.8157,167516.0
2024-09-16 12:50:00,65.61,65.83,65.59,65.8,288179.0,64.8058,65.0231,64.7861,64.9935,288179.0
2024-09-16 12:55:00,65.79,65.94,65.75,65.92,468335.0,64.9836,65.1318,64.9441,65.112,468335.0
2024-09-16 13:00:00,65.92,65.92,65.79,65.8,141516.0,65.112,65.112,64.9836,64.9935,141516.0
2024-09-16 13:05:00,65.81,65.91,65.79,65.84,150163.0,65.0034,65.1022,64.9836,65.033,150163.0
2024-09-16 13:10:00,65.85,65.95,65.82,65.84,170837.0,65.0429,65.1417,65.0133,65.033,170837.0
2024-09-16 13:15:00,65.83,65.89,65.71,65.78,161855.0,65.0231,65.0824,64.9046,64.9738,161855.0
2024-09-16 13:20:00,65.78,65.86,65.64,65.86,183687.0,64.9738,65.0528,64.8355,65.0528,183687.0
2024-09-16 13:25:00,65.86,66.03,65.62,65.9,488763.0,65.0528,65.2207,64.8157,65.0923,488763.0
2024-09-16 13:30:00,65.91,66.02,65.89,65.96,306558.0,65.1022,65.2108,65.0824,65.1515,306558.0
2024-09-16 13:35:00,65.95,66.27,65.94,66.25,392904.0,65.1417,65.4577,65.1318,65.438,392904.0
2024-09-16 13:40:00,66.25,66.3,66.05,66.25,384493.0,65.438,65.4874,65.2404,65.438,384493.0
2024-09-16 13:45:00,66.25,66.33,66.24,66.26,222958.0,65.438,65.517,65.4281,65.4479,222958.0
2024-09-16 13:50:00,66.26,66.43,66.25,66.3,339830.0,65.4479,65.6158,65.438,65.4874,339830.0
2024-09-16 13:55:00,66.3,66.36,66.22,66.34,131438.0,65.4874,65.5466,65.4084,65.5269,131438.0
2024-09-16 14:00:00,66.35,66.36,66.16,66.17,190000.0,65.5368,65.5466,65.3491,65.359,190000.0
2024-09-16 14:05:00,66.16,66.27,66.09,66.24,239247.0,65.3491,65.4577,65.28,65.4281,239247.0
2024-09-16 14:10:00,66.26,66.43,66.25,66.36,215769.0,65.4479,65.6158,65.438,65.5466,215769.0
2024-09-16 14:15:00,66.37,66.43,66.21,66.25,212135.0,65.5565,65.6158,65.3985,65.438,212135.0
2024-09-16 14:20:00,66.24,66.41,66.2,66.31,194806.0,65.4281,65.596,65.3886,65.4973,194806.0
2024-09-16 14:25:00,66.31,66.45,66.28,66.4,176846.0,65.4973,65.6355,65.4676,65.5862,176846.0
2024-09-16 14:30:00,66.39,66.41,66.26,66.34,298123.0,65.5763,65.596,65.4479,65.5269,298123.0
2024-09-16 14:35:00,66.36,66.41,66.25,66.32,168215.0,65.5466,65.596,65.438,65.5071,168215.0
2024-09-16 14:40:00,66.33,66.33,66.07,66.12,229854.0,65.517,65.517,65.2602,65.3096,229854.0
2024-09-16 14:45:00,66.11,66.27,66.0,66.26,250212.0,65.2997,65.4577,65.1911,65.4479,250212.0
2024-09-16 14:50:00,66.24,66.28,66.09,66.12,227152.0,65.4281,65.4676,65.28,65.3096,227152.0
2024-09-16 14:55:00,66.11,66.43,66.07,66.41,287517.0,65.2997,65.6158,65.2602,65.596,287517.0
2024-09-16 15:00:00,66.4,66.42,66.23,66.28,240068.0,65.5862,65.6059,65.4182,65.4676,240068.0
2024-09-16 15:05:00,66.27,66.43,66.24,66.35,151401.0,65.4577,65.6158,65.4281,65.5368,151401.0
2024-09-16 15:10:00,66.36,66.39,66.18,66.22,132832.0,65.5466,65.5763,65.3689,65.4084,132832.0
2024-09-16 15:15:00,66.22,66.27,66.14,66.26,148438.0,65.4084,65.4577,65.3293,65.4479,148438.0
2024-09-16 15:20:00,66.26,66.26,66.1,66.17,124498.0,65.4479,65.4479,65.2898,65.359,124498.0
2024-09-16 15:25:00,66.18,66.27,66.18,66.25,121100.0,65.3689,65.4577,65.3689,65.438,121100.0
2024-09-16 15:30:00,66.24,66.39,66.18,66.39,172294.0,65.4281,65.5763,65.3689,65.5763,172294.0
2024-09-16 15:35:00,66.38,66.44,66.16,66.42,289107.0,65.5664,65.6257,65.3491,65.6059,289107.0
2024-09-16 15:40:00,66.43,66.56,66.41,66.53,346013.0,65.6158,65.7442,65.596,65.7146,346013.0
2024-09-16 15:45:00,66.53,66.57,66.41,66.45,247607.0,65.7146,65.7541,65.596,65.6355,247607.0
2024-09-16 15:50:00,66.45,66.53,66.33,66.51,476179.0,65.6355,65.7146,65.517,65.6948,476179.0
2024-09-16 15:55:00,66.52,66.58,66.34,66.44,596243.0,65.7047,65.7639,65.5269,65.6257,596243.0
2024-09-17 09:30:00,67.7,68.02,67.45,67.47,2131701.0,66.8702,67.1863,66.6233,66.643,2131701.0
2024-09-17 09:35:00,67.48,67.68,67.31,67.53,1438808.0,66.6529,66.8505,66.485,66.7023,1438808.0
2024-09-17 09:40:00,67.56,67.77,67.43,67.64,928304.0,66.7319,66.9394,66.6035,66.811,928304.0
2024-09-17 09:45:00,67.64,67.83,67.2,67.23,906324.0,66.811,66.9986,66.3763,66.406,906324.0
2024-09-17 09:50:00,67.24,67.35,66.84,67.03,1374641.0,66.4159,66.5245,66.0208,66.2084,1374641.0
2024-09-17 09:55:00,67.04,67.42,67.01,67.34,698545.0,66.2183,66.5937,66.1887,66.5146,698545.0
2024-09-17 10:00:00,67.39,67.7,67.15,67.66,555999.0,66.564,66.8702,66.327,66.8307,555999.0
2024-09-17 10:05:00,67.65,67.88,67.53,67.73,845710.0,66.8208,67.048,66.7023,66.8999,845710.0
2024-09-17 10:10:00,67.7,67.94,67.5,67.74,803484.0,66.8702,67.1073,66.6727,66.9097,803484.0
2024-09-17 10:15:00,67.72,67.88,67.67,67.78,332445.0,66.89,67.048,66.8406,66.9492,332445.0
2024-09-17 10:20:00,67.76,67.79,67.43,67.68,619907.0,66.9295,66.9591,66.6035,66.8505,619907.0
2024-09-17 10:25:00,67.69,67.9,67.65,67.75,552382.0,66.8603,67.0678,66.8208,66.9196,552382.0
2024-09-17 10:30:00,67.75,67.82,67.47,67.53,478122.0,66.9196,66.9887,66.643,66.7023,478122.0
2024-09-17 10:35:00,67.53,67.76,67.28,67.73,663734.0,66.7023,66.9295,66.4554,66.8999,663734.0
2024-09-17 10:40:00,67.72,67.94,67.69,67.93,568201.0,66.89,67.1073,66.8603,67.0974,568201.0
2024-09-17 10:45:00,67.92,68.26,67.91,68.15,1198241.0,67.0875,67.4234,67.0776,67.3147,1198241.0
2024-09-17 10:50:00,68.15,68.17,67.89,67.94,410874.0,67.3147,67.3345,67.0579,67.1073,410874.0
2024-09-17 10:55:00,67.94,67.96,67.2,67.44,863896.0,67.1073,67.127,66.3763,66.6134,863896.0
2024-09-17 11:00:00,67.45,67.7,67.27,67.36,1108638.0,66.6233,66.8702,66.4455,66.5344,1108638.0
2024-09-17 11:05:00,67.35,67.63,67.34,67.61,316573.0,66.5245,66.8011,66.5146,66.7813,316573.0
2024-09-17 11:10:00,67.61,67.78,67.56,67.75,311744.0,66.7813,66.9492,66.7319,66.9196,311744.0
2024-09-17 11:15:00,67.76,67.91,67.71,67.79,389116.0,66.9295,67.0776,66.8801,66.9591,389116.0
2024-09-17 11:20:00,67.78,67.81,67.43,67.64,563416.0,66.9492,66.9789,66.6035,66.811,563416.0
2024-09-17 11:25:00,67.64,67.69,67.39,67.4,194048.0,66.811,66.8603,66.564,66.5739,194048.0
2024-09-17 11:30:00,67.4,67.45,67.23,67.34,616547.0,66.5739,66.6233,66.406,66.5146,616547.0
2024-09-17 11:35:00,67.34,67.41,67.22,67.3,292693.0,66.5146,66.5838,66.3961,66.4751,292693.0
2024-09-17 11:40:00,67.29,67.39,67.16,67.34,366869.0,66.4652,66.564,66.3368,66.5146,366869.0
2024-09-17 11:45:00,67.34,67.53,67.28,67.3,364322.0,66.5146,66.7023,66.4554,66.4751,364322.0
2024-09-17 11:50:00,67.3,67.52,67.29,67.4,337105.0,66.4751,66.6924,66.4652,66.5739,337105.0
2024-09-17 11:55:00,67.38,67.54,67.29,67.49,215010.0,66.5541,66.7122,66.4652,66.6628,215010.0
2024-09-17 12:00:00,67.5,67.6,67.38,67.39,341373.0,66.6727,66.7714,66.5541,66.564,341373.0
2024-09-17 12:05:00,67.4,67.5,67.28,67.29,191933.0,66.5739,66.6727,66.4554,66.4652,191933.0
2024-09-17 12:10:00,67.29,67.35,67.19,67.25,272052.0,66.4652,66.5245,66.3665,66.4257,272052.0
2024-09-17 12:15:00,67.24,67.24,66.79,66.87,1126034.0,66.4159,66.4159,65.9714,66.0504,1126034.0
2024-09-17 12:20:00,66.88,66.89,66.16,66.4,1144173.0,66.0603,66.0701,65.3491,65.5862,1144173.0
2024-09-17 12:25:00,66.39,66.73,66.23,66.67,1073513.0,65.5763,65.9121,65.4182,65.8528,1073513.0
2024-09-17 12:30:00,66.65,66.72,66.39,66.54,1289721.0,65.8331,65.9022,65.5763,65.7244,1289721.0
2024-09-17 12:35:00,66.54,66.75,66.43,66.56,402959.0,65.7244,65.9319,65.6158,65.7442,402959.0
2024-09-17 12:40:00,66.56,66.61,66.19,66.3,505749.0,65.7442,65.7936,65.3787,65.4874,505749.0
2024-09-17 12:45:00,66.3,66.44,65.78,65.91,1131695.0,65.4874,65.6257,64.9738,65.1022,1131695.0
2024-09-17 12:50:00,65.91,66.25,65.71,66.16,947735.0,65.1022,65.438,64.9046,65.3491,947735.0
2024-09-17 12:55:00,66.16,66.39,65.89,66.09,1042310.0,65.3491,65.5763,65.0824,65.28,1042310.0
2024-09-17 13:00:00,66.08,66.31,66.01,66.05,373444.0,65.2701,65.4973,65.2009,65.2404,373444.0
2024-09-17 13:05:00,66.08,66.2,66.0,66.14,230633.0,65.2701,65.3886,65.1911,65.3293,230633.0
2024-09-17 13:10:00,66.13,66.26,65.92,66.2,629145.0,65.3195,65.4479,65.112,65.3886,629145.0
2024-09-17 13:15:00,66.21,66.31,66.09,66.27,313777.0,65.3985,65.4973,65.28,65.4577,313777.0
2024-09-17 13:20:00,66.28,66.58,66.28,66.54,499057.0,65.4676,65.7639,65.4676,65.7244,499057.0
2024-09-17 13:25:00,66.53,66.65,66.45,66.51,442850.0,65.7146,65.8331,65.6355,65.6948,442850.0
2024-09-17 13:30:00,66.52,66.68,66.25,66.31,377534.0,65.7047,65.8627,65.438,65.4973,377534.0
2024-09-17 13:35:00,66.31,66.45,66.27,66.29,197083.0,65.4973,65.6355,65.4577,65.4775,197083.0
2024-09-17 13:40:00,66.28,66.3,65.78,65.81,550623.0,65.4676,65.4874,64.9738,65.0034,550623.0
2024-09-17 13:45:00,65.81,66.13,65.47,66.11,838579.0,65.0034,65.3195,64.6676,65.2997,838579.0
2024-09-17 13:50:00,66.1,66.44,66.06,66.4,493414.0,65.2898,65.6257,65.2503,65.5862,493414.0
2024-09-17 13:55:00,66.39,66.4,66.25,66.34,206252.0,65.5763,65.5862,65.438,65.5269,206252.0
2024-09-17 14:00:00,66.32,66.49,66.24,66.44,230697.0,65.5071,65.6751,65.4281,65.6257,230697.0
2024-09-17 14:05:00,66.45,66.52,66.35,66.45,157525.0,65.6355,65.7047,65.5368,65.6355,157525.0
2024-09-17 14:10:00,66.45,66.52,66.21,66.25,345694.0,65.6355,65.7047,65.3985,65.438,345694.0
2024-09-17 14:15:00,66.24,66.41,66.19,66.26,195429.0,65.4281,65.596,65.3787,65.4479,195429.0
2024-09-17 14:20:00,66.25,66.54,66.16,66.51,244601.0,65.438,65.7244,65.3491,65.6948,244601.0
2024-09-17 14:25:00,66.49,66.53,66.16,66.35,248284.0,65.6751,65.7146,65.3491,65.5368,248284.0
2024-09-17 14:30:00,66.34,66.36,66.14,66.28,373057.0,65.5269,65.5466,65.3293,65.4676,373057.0
2024-09-17 14:35:00,66.29,66.4,66.27,66.34,125006.0,65.4775,65.5862,65.4577,65.5269,125006.0
2024-09-17 14:40:00,66.34,66.47,66.28,66.41,216378.0,65.5269,65.6553,65.4676,65.596,216378.0
2024-09-17 14:45:00,66.39,66.44,65.81,66.04,616054.0,65.5763,65.6257,65.0034,65.2306,616054.0
2024-09-17 14:50:00,66.04,66.05,65.83,66.03,420815.0,65.2306,65.2404,65.0231,65.2207,420815.0
2024-09-17 14:55:00,66.02,66.18,65.96,66.12,277767.0,65.2108,65.3689,65.1515,65.3096,277767.0
2024-09-17 15:00:00,66.08,66.3,66.07,66.08,213752.0,65.2701,65.4874,65.2602,65.2701,213752.0
2024-09-17 15:05:00,66.07,66.24,66.01,66.22,163698.0,65.2602,65.4281,65.2009,65.4084,163698.0
2024-09-17 15:10:00,66.21,66.38,66.18,66.34,269259.0,65.3985,65.5664,65.3689,65.5269,269259.0
2024-09-17 15:15:00,66.32,66.37,66.17,66.28,267763.0,65.5071,65.5565,65.359,65.4676,267763.0
2024-09-17 15:20:00,66.28,66.29,65.92,65.98,344953.0,65.4676,65.4775,65.112,65.1713,344953.0
2024-09-17 15:25:00,65.98,66.25,65.96,66.24,194731.0,65.1713,65.438,65.1515,65.4281,194731.0
2024-09-17 15:30:00,66.23,66.32,66.07,66.22,361450.0,65.4182,65.5071,65.2602,65.4084,361450.0
2024-09-17 15:35:00,66.22,66.3,66.08,66.28,278899.0,65.4084,65.4874,65.2701,65.4676,278899.0
2024-09-17 15:40:00,66.29,66.32,66.05,66.1,395763.0,65.4775,65.5071,65.2404,65.2898,395763.0
2024-09-17 15:45:00,66.08,66.31,66.05,66.26,413193.0,65.2701,65.4973,65.2404,65.4479,413193.0
2024-09-17 15:50:00,66.28,66.53,66.14,66.43,1058469.0,65.4676,65.7146,65.3293,65.6158,1058469.0
2024-09-17 15:55:00,66.45,66.56,66.29,66.54,1376285.0,65.6355,65.7442,65.4775,65.7244,1376285.0
2024-09-18 09:30:00,67.02,67.07,66.6,66.68,1486517.0,66.1986,66.2479,65.7837,65.8627,1486517.0
2024-09-18 09:35:00,66.68,66.76,66.4,66.5,1212095.0,65.8627,65.9417,65.5862,65.6849,1212095.0
2024-09-18 09:40:00,66.5,66.83,66.43,66.69,963524.0,65.6849,66.0109,65.6158,65.8726,963524.0
2024-09-18 09:45:00,66.69,66.75,66.48,66.62,533537.0,65.8726,65.9319,65.6652,65.8035,533537.0
2024-09-18 09:50:00,66.62,66.82,66.38,66.66,616097.0,65.8035,66.001,65.5664,65.843,616097.0
2024-09-18 09:55:00,66.65,66.83,66.63,66.8,328230.0,65.8331,66.0109,65.8133,65.9813,328230.0
2024-09-18 10:00:00,66.8,66.89,66.59,66.75,501898.0,65.9813,66.0701,65.7738,65.9319,501898.0
2024-09-18 10:05:00,66.76,66.81,66.49,66.54,310378.0,65.9417,65.9911,65.6751,65.7244,310378.0
2024-09-18 10:10:00,66.54,66.61,66.19,66.59,506176.0,65.7244,65.7936,65.3787,65.7738,506176.0
2024-09-18 10:15:00,66.59,66.69,66.34,66.39,399403.0,65.7738,65.8726,65.5269,65.5763,399403.0
2024-09-18 10:20:00,66.39,66.48,66.25,66.31,373706.0,65.5763,65.6652,65.438,65.4973,373706.0
2024-09-18 10:25:00,66.32,66.72,66.21,66.72,467879.0,65.5071,65.9022,65.3985,65.9022,467879.0
2024-09-18 10:30:00,66.71,66.77,66.49,66.53,317739.0,65.8924,65.9516,65.6751,65.7146,317739.0
2024-09-18 10:35:00,66.53,66.72,66.43,66.7,390735.0,65.7146,65.9022,65.6158,65.8825,390735.0
2024-09-18 10:40:00,66.7,66.96,66.67,66.88,387744.0,65.8825,66.1393,65.8528,66.0603,387744.0
2024-09-18 10:45:00,66.89,66.97,66.82,66.85,456278.0,66.0701,66.1492,66.001,66.0306,456278.0
2024-09-18 10:50:00,66.83,66.86,66.6,66.72,280415.0,66.0109,66.0405,65.7837,65.9022,280415.0
2024-09-18 10:55:00,66.72,66.75,66.54,66.63,170102.0,65.9022,65.9319,65.7244,65.8133,170102.0
2024-09-18 11:00:00,66.64,66.74,66.59,66.69,136595.0,65.8232,65.922,65.7738,65.8726,136595.0
2024-09-18 11:05:00,66.7,66.81,66.51,66.52,278082.0,65.8825,65.9911,65.6948,65.7047,278082.0
2024-09-18 11:10:00,66.53,66.53,66.34,66.46,308711.0,65.7146,65.7146,65.5269,65.6454,308711.0
2024-09-18 11:15:00,66.47,66.47,66.31,66.38,184073.0,65.6553,65.6553,65.4973,65.5664,184073.0
2024-09-18 11:20:00,66.37,66.39,66.11,66.15,432455.0,65.5565,65.5763,65.2997,65.3392,432455.0
2024-09-18 11:25:00,66.15,66.38,66.06,66.36,614463.0,65.3392,65.5664,65.2503,65.5466,614463.0
2024-09-18 11:30:00,66.36,66.37,66.02,66.07,575708.0,65.5466,65.5565,65.2108,65.2602,575708.0
2024-09-18 11:35:00,66.08,66.18,65.98,66.02,431835.0,65.2701,65.3689,65.1713,65.2108,431835.0
2024-09-18 11:40:00,66.01,66.06,65.86,65.88,471761.0,65.2009,65.2503,65.0528,65.0725,471761.0
2024-09-18 11:45:00,65.89,65.93,65.59,65.71,610010.0,65.0824,65.1219,64.7861,64.9046,610010.0
2024-09-18 11:50:00,65.72,65.83,65.65,65.79,462089.0,64.9145,65.0231,64.8453,64.9836,462089.0
2024-09-18 11:55:00,65.79,65.87,65.68,65.7,798158.0,64.9836,65.0627,64.875,64.8947,798158.0
2024-09-18 12:00:00,65.69,65.83,65.56,65.62,579988.0,64.8849,65.0231,64.7564,64.8157,579988.0
2024-09-18 12:05:00,65.61,65.83,65.6,65.81,332738.0,64.8058,65.0231,64.796,65.0034,332738.0
2024-09-18 12:10:00,65.8,66.11,65.8,66.09,477440.0,64.9935,65.2997,64.9935,65.28,477440.0
2024-09-18 12:15:00,66.09,66.27,66.07,66.17,349144.0,65.28,65.4577,65.2602,65.359,349144.0
2024-09-18 12:20:00,66.17,66.37,66.17,66.31,346728.0,65.359,65.5565,65.359,65.4973,346728.0
2024-09-18 12:25:00,66.3,66.47,66.27,66.43,220879.0,65.4874,65.6553,65.4577,65.6158,220879.0
2024-09-18 12:30:00,66.43,66.44,66.34,66.35,360222.0,65.6158,65.6257,65.5269,65.5368,360222.0
2024-09-18 12:35:00,66.36,66.43,66.3,66.38,260672.0,65.5466,65.6158,65.4874,65.5664,260672.0
2024-09-18 12:40:00,66.39,66.46,66.25,66.4,210981.0,65.5763,65.6454,65.438,65.5862,210981.0
2024-09-18 12:45:00,66.39,66.51,66.37,66.48,313861.0,65.5763,65.6948,65.5565,65.6652,313861.0
2024-09-18 12:50:00,66.48,66.67,66.48,66.64,352060.0,65.6652,65.8528,65.6652,65.8232,352060.0
2024-09-18 12:55:00,66.64,66.85,66.62,66.78,387814.0,65.8232,66.0306,65.8035,65.9615,387814.0
2024-09-18 13:00:00,66.79,66.84,66.7,66.74,318184.0,65.9714,66.0208,65.8825,65.922,318184.0
2024-09-18 13:05:00,66.75,66.78,66.67,66.7,174801.0,65.9319,65.9615,65.8528,65.8825,174801.0
2024-09-18 13:10:00,66.7,66.76,66.65,66.69,138846.0,65.8825,65.9417,65.8331,65.8726,138846.0
2024-09-18 13:15:00,66.7,66.71,66.52,66.65,215243.0,65.8825,65.8924,65.7047,65.8331,215243.0
2024-09-18 13:20:00,66.65,66.69,66.46,66.48,198839.0,65.8331,65.8726,65.6454,65.6652,198839.0
2024-09-18 13:25:00,66.49,66.77,66.49,66.77,189550.0,65.6751,65.9516,65.6751,65.9516,189550.0
2024-09-18 13:30:00,66.76,67.04,66.76,66.93,581697.0,65.9417,66.2183,65.9417,66.1097,581697.0
2024-09-18 13:35:00,66.95,67.0,66.54,66.63,565904.0,66.1294,66.1788,65.7244,65.8133,565904.0
2024-09-18 13:40:00,66.62,66.75,66.54,66.75,154132.0,65.8035,65.9319,65.7244,65.9319,154132.0
2024-09-18 13:45:00,66.75,66.83,66.61,66.66,242411.0,65.9319,66.0109,65.7936,65.843,242411.0
2024-09-18 13:50:00,66.66,66.69,66.48,66.62,903733.0,65.843,65.8726,65.6652,65.8035,903733.0
2024-09-18 13:55:00,66.6,66.76,66.52,66.63,274126.0,65.7837,65.9417,65.7047,65.8133,274126.0
2024-09-18 14:00:00,66.65,68.76,66.02,67.75,7538646.0,65.8331,67.9172,65.2108,66.9196,7538646.0
2024-09-18 14:05:00,67.75,68.16,67.25,67.63,2135029.0,66.9196,67.3246,66.4257,66.8011,2135029.0
2024-09-18 14:10:00,67.63,67.72,66.51,67.03,2442383.0,66.8011,66.89,65.6948,66.2084,2442383.0
2024-09-18 14:15:00,67.05,67.94,67.03,67.75,1730952.0,66.2282,67.1073,66.2084,66.9196,1730952.0
2024-09-18 14:20:00,67.73,68.08,67.46,67.75,1703024.0,66.8999,67.2456,66.6332,66.9196,1703024.0
2024-09-18 14:25:00,67.76,67.94,67.36,67.87,838962.0,66.9295,67.1073,66.5344,67.0381,838962.0
2024-09-18 14:30:00,67.88,68.42,67.8,68.41,1401809.0,67.048,67.5814,66.969,67.5715,1401809.0
2024-09-18 14:35:00,68.41,68.44,67.24,67.67,2092863.0,67.5715,67.6012,66.4159,66.8406,2092863.0
2024-09-18 14:40:00,67.68,67.85,66.93,67.06,1521452.0,66.8505,67.0184,66.1097,66.2381,1521452.0
2024-09-18 14:45:00,67.05,67.86,66.94,67.54,1764693.0,66.2282,67.0283,66.1195,66.7122,1764693.0
2024-09-18 14:50:00,67.53,67.99,67.38,67.77,1159495.0,66.7023,67.1567,66.5541,66.9394,1159495.0
2024-09-18 14:55:00,67.76,67.98,67.0,67.01,1475523.0,66.9295,67.1468,66.1788,66.1887,1475523.0
2024-09-18 15:00:00,67.0,67.02,66.1,66.34,3128699.0,66.1788,66.1986,65.2898,65.5269,3128699.0
2024-09-18 15:05:00,66.34,66.34,65.66,65.98,2646429.0,65.5269,65.5269,64.8552,65.1713,2646429.0
2024-09-18 15:10:00,65.97,66.95,65.8,66.84,2488055.0,65.1614,66.1294,64.9935,66.0208,2488055.0
2024-09-18 15:15:00,66.84,66.87,66.47,66.8,837573.0,66.0208,66.0504,65.6553,65.9813,837573.0
2024-09-18 15:20:00,66.79,66.85,65.8,66.62,1901863.0,65.9714,66.0306,64.9935,65.8035,1901863.0
2024-09-18 15:25:00,66.62,67.53,66.56,67.22,1841001.0,65.8035,66.7023,65.7442,66.3961,1841001.0
2024-09-18 15:30:00,67.23,67.49,66.54,66.74,1415983.0,66.406,66.6628,65.7244,65.922,1415983.0
2024-09-18 15:35:00,66.75,67.05,66.23,66.59,1485257.0,65.9319,66.2282,65.4182,65.7738,1485257.0
2024-09-18 15:40:00,66.58,66.76,65.95,65.98,1472789.0,65.7639,65.9417,65.1417,65.1713,1472789.0
2024-09-18 15:45:00,65.98,66.21,65.39,65.62,2741994.0,65.1713,65.3985,64.5885,64.8157,2741994.0
2024-09-18 15:50:00,65.62,66.01,65.39,65.68,1549192.0,64.8157,65.2009,64.5885,64.875,1549192.0
2024-09-18 15:55:00,65.7,65.92,65.49,65.61,1327957.0,64.8947,65.112,64.6873,64.8058,1327957.0
2024-09-19 09:30:00,70.3,70.35,69.98,70.0,2698847.0,69.4384,69.4877,69.1223,69.142,2698847.0
2024-09-19 09:35:00,70.0,70.27,69.79,70.25,1782720.0,69.142,69.4087,68.9346,69.389,1782720.0
2024-09-19 09:40:00,70.26,70.49,70.0,70.06,1714576.0,69.3988,69.626,69.142,69.2013,1714576.0
2024-09-19 09:45:00,70.07,70.29,69.86,69.92,1289010.0,69.2112,69.4285,69.0037,69.063,1289010.0
2024-09-19 09:50:00,69.92,69.92,69.41,69.78,1638629.0,69.063,69.063,68.5593,68.9247,1638629.0
2024-09-19 09:55:00,69.79,70.0,69.73,69.89,1029080.0,68.9346,69.142,68.8753,69.0334,1029080.0
2024-09-19 10:00:00,69.89,70.18,69.79,70.06,1048139.0,69.0334,69.3198,68.9346,69.2013,1048139.0
2024-09-19 10:05:00,70.08,70.25,69.97,70.04,720905.0,69.221,69.389,69.1124,69.1815,720905.0
2024-09-19 10:10:00,70.03,70.39,69.84,70.38,801942.0,69.1717,69.5273,68.984,69.5174,801942.0
2024-09-19 10:15:00,70.38,70.64,70.3,70.63,952425.0,69.5174,69.7742,69.4384,69.7643,952425.0
2024-09-19 10:20:00,70.64,70.72,70.5,70.71,966227.0,69.7742,69.8532,69.6359,69.8433,966227.0
2024-09-19 10:25:00,70.7,71.13,70.61,71.08,1455278.0,69.8335,70.2582,69.7446,70.2088,1455278.0
2024-09-19 10:30:00,71.06,71.36,71.06,71.26,1037267.0,70.189,70.4854,70.189,70.3866,1037267.0
2024-09-19 10:35:00,71.26,71.32,70.98,71.21,795174.0,70.3866,70.4459,70.11,70.3372,795174.0
2024-09-19 10:40:00,71.21,71.21,70.8,70.95,719331.0,70.3372,70.3372,69.9322,70.0804,719331.0
2024-09-19 10:45:00,70.96,70.97,70.55,70.89,853334.0,70.0903,70.1001,69.6853,70.0211,853334.0
2024-09-19 10:50:00,70.89,70.93,70.57,70.59,477682.0,70.0211,70.0606,69.705,69.7248,477682.0
2024-09-19 10:55:00,70.56,70.64,70.37,70.43,701174.0,69.6952,69.7742,69.5075,69.5668,701174.0
2024-09-19 11:00:00,70.44,70.85,70.28,70.84,874967.0,69.5766,69.9816,69.4186,69.9717,874967.0
2024-09-19 11:05:00,70.84,70.87,70.38,70.6,817069.0,69.9717,70.0014,69.5174,69.7347,817069.0
2024-09-19 11:10:00,70.61,70.93,70.6,70.79,536557.0,69.7446,70.0606,69.7347,69.9223,536557.0
2024-09-19 11:15:00,70.76,71.13,70.75,71.02,630344.0,69.8927,70.2582,69.8828,70.1495,630344.0
2024-09-19 11:20:00,71.02,71.2,71.01,71.18,499425.0,70.1495,70.3273,70.1397,70.3076,499425.0
2024-09-19 11:25:00,71.18,71.22,71.05,71.13,348298.0,70.3076,70.3471,70.1792,70.2582,348298.0
2024-09-19 11:30:00,71.14,71.23,70.97,71.06,396740.0,70.2681,70.357,70.1001,70.189,396740.0
2024-09-19 11:35:00,71.06,71.24,71.04,71.15,308444.0,70.189,70.3668,70.1693,70.2779,308444.0
2024-09-19 11:40:00,71.14,71.29,71.04,71.09,395511.0,70.2681,70.4162,70.1693,70.2187,395511.0
2024-09-19 11:45:00,71.09,71.33,71.06,71.23,295588.0,70.2187,70.4557,70.189,70.357,295588.0
2024-09-19 11:50:00,71.22,71.23,70.7,70.86,624768.0,70.3471,70.357,69.8335,69.9915,624768.0
2024-09-19 11:55:00,70.85,70.9,70.66,70.77,303101.0,69.9816,70.031,69.7939,69.9026,303101.0
2024-09-19 12:00:00,70.78,71.15,70.73,71.13,529511.0,69.9125,70.2779,69.8631,70.2582,529511.0
2024-09-19 12:05:00,71.14,71.19,71.08,71.18,212455.0,70.2681,70.3174,70.2088,70.3076,212455.0
2024-09-19 12:10:00,71.17,71.24,70.95,71.01,279550.0,70.2977,70.3668,70.0804,70.1397,279550.0
2024-09-19 12:15:00,70.99,71.25,70.89,71.21,285879.0,70.1199,70.3767,70.0211,70.3372,285879.0
2024-09-19 12:20:00,71.21,71.34,71.11,71.23,634711.0,70.3372,70.4656,70.2384,70.357,634711.0
2024-09-19 12:25:00,71.21,71.45,71.19,71.38,494746.0,70.3372,70.5743,70.3174,70.5051,494746.0
2024-09-19 12:30:00,71.39,71.5,71.31,71.41,621183.0,70.515,70.6236,70.436,70.5347,621183.0
2024-09-19 12:35:00,71.41,71.47,71.36,71.44,268610.0,70.5347,70.594,70.4854,70.5644,268610.0
2024-09-19 12:40:00,71.44,71.48,71.33,71.39,248537.0,70.5644,70.6039,70.4557,70.515,248537.0
2024-09-19 12:45:00,71.4,71.5,71.34,71.44,337894.0,70.5249,70.6236,70.4656,70.5644,337894.0
2024-09-19 12:50:00,71.45,71.5,71.4,71.48,329393.0,70.5743,70.6236,70.5249,70.6039,329393.0
2024-09-19 12:55:00,71.49,71.49,71.25,71.35,257901.0,70.6138,70.6138,70.3767,70.4755,257901.0
2024-09-19 13:00:00,71.34,71.42,71.25,71.39,308111.0,70.4656,70.5446,70.3767,70.515,308111.0
2024-09-19 13:05:00,71.38,71.44,71.22,71.32,351778.0,70.5051,70.5644,70.3471,70.4459,351778.0
2024-09-19 13:10:00,71.32,71.37,71.16,71.31,212339.0,70.4459,70.4952,70.2878,70.436,212339.0
2024-09-19 13:15:00,71.3,71.5,71.27,71.46,354348.0,70.4261,70.6236,70.3965,70.5841,354348.0
2024-09-19 13:20:00,71.45,71.5,71.25,71.31,473094.0,70.5743,70.6236,70.3767,70.436,473094.0
2024-09-19 13:25:00,71.32,71.47,71.3,71.4,160836.0,70.4459,70.594,70.4261,70.5249,160836.0
2024-09-19 13:30:00,71.4,71.48,71.34,71.45,189007.0,70.5249,70.6039,70.4656,70.5743,189007.0
2024-09-19 13:35:00,71.45,71.56,71.39,71.53,454471.0,70.5743,70.6829,70.515,70.6533,454471.0
2024-09-19 13:40:00,71.55,71.62,71.49,71.6,388076.0,70.673,70.7422,70.6138,70.7224,388076.0
2024-09-19 13:45:00,71.61,71.76,71.59,71.71,499309.0,70.7323,70.8805,70.7125,70.8311,499309.0
2024-09-19 13:50:00,71.7,71.8,71.62,71.75,440822.0,70.8212,70.92,70.7422,70.8706,440822.0
2024-09-19 13:55:00,71.76,71.79,71.66,71.7,289838.0,70.8805,70.9101,70.7817,70.8212,289838.0
2024-09-19 14:00:00,71.71,71.8,71.63,71.78,300604.0,70.8311,70.92,70.7521,70.9002,300604.0
2024-09-19 14:05:00,71.79,71.79,71.52,71.54,292464.0,70.9101,70.9101,70.6434,70.6632,292464.0
2024-09-19 14:10:00,71.53,71.54,71.35,71.36,333288.0,70.6533,70.6632,70.4755,70.4854,333288.0
2024-09-19 14:15:00,71.36,71.37,70.94,71.16,649648.0,70.4854,70.4952,70.0705,70.2878,649648.0
2024-09-19 14:20:00,71.17,71.31,71.1,71.28,359783.0,70.2977,70.436,70.2285,70.4063,359783.0
2024-09-19 14:25:00,71.28,71.35,71.1,71.31,377921.0,70.4063,70.4755,70.2285,70.436,377921.0
2024-09-19 14:30:00,71.33,71.35,71.12,71.17,290841.0,70.4557,70.4755,70.2483,70.2977,290841.0
2024-09-19 14:35:00,71.18,71.33,71.12,71.3,205318.0,70.3076,70.4557,70.2483,70.4261,205318.0
2024-09-19 14:40:00,71.31,71.32,71.18,71.26,176785.0,70.436,70.4459,70.3076,70.3866,176785.0
2024-09-19 14:45:00,71.26,71.33,70.99,71.01,437118.0,70.3866,70.4557,70.1199,70.1397,437118.0
2024-09-19 14:50:00,71.03,71.12,70.85,71.1,589168.0,70.1594,70.2483,69.9816,70.2285,589168.0
2024-09-19 14:55:00,71.08,71.28,71.0,71.27,287294.0,70.2088,70.4063,70.1298,70.3965,287294.0
2024-09-19 15:00:00,71.27,71.31,70.96,71.19,481380.0,70.3965,70.436,70.0903,70.3174,481380.0
2024-09-19 15:05:00,71.2,71.2,70.97,71.03,325155.0,70.3273,70.3273,70.1001,70.1594,325155.0
2024-09-19 15:10:00,71.03,71.08,70.77,70.8,349682.0,70.1594,70.2088,69.9026,69.9322,349682.0
2024-09-19 15:15:00,70.8,70.99,70.69,70.73,490069.0,69.9322,70.1199,69.8236,69.8631,490069.0
2024-09-19 15:20:00,70.74,70.96,70.51,70.94,586042.0,69.873,70.0903,69.6458,70.0705,586042.0
2024-09-19 15:25:00,70.93,70.95,70.66,70.87,425225.0,70.0606,70.0804,69.7939,70.0014,425225.0
2024-09-19 15:30:00,70.85,70.91,70.61,70.87,452682.0,69.9816,70.0409,69.7446,70.0014,452682.0
2024-09-19 15:35:00,70.87,71.03,70.84,71.02,733021.0,70.0014,70.1594,69.9717,70.1495,733021.0
2024-09-19 15:40:00,71.03,71.15,70.81,70.85,624577.0,70.1594,70.2779,69.9421,69.9816,624577.0
2024-09-19 15:45:00,70.85,71.15,70.81,71.08,465155.0,69.9816,70.2779,69.9421,70.2088,465155.0
2024-09-19 15:50:00,71.07,71.08,70.43,70.7,1147163.0,70.1989,70.2088,69.5668,69.8335,1147163.0
2024-09-19 15:55:00,70.7,70.82,70.47,70.62,1171264.0,69.8335,69.952,69.6063,69.7544,1171264.0
2024-09-20 09:30:00,70.15,70.58,70.13,70.39,1627903.0,69.2902,69.7149,69.2704,69.5273,1627903.0
2024-09-20 09:35:00,70.4,70.66,70.32,70.36,1158018.0,69.5371,69.7939,69.4581,69.4976,1158018.0
2024-09-20 09:40:00,70.36,70.48,70.14,70.27,1007636.0,69.4976,69.6161,69.2803,69.4087,1007636.0
2024-09-20 09:45:00,70.26,70.48,70.12,70.15,622826.0,69.3988,69.6161,69.2606,69.2902,622826.0
2024-09-20 09:50:00,70.17,70.56,70.06,70.16,632144.0,69.3099,69.6952,69.2013,69.3001,632144.0
2024-09-20 09:55:00,70.17,70.22,69.7,69.8,1068694.0,69.3099,69.3593,68.8457,68.9445,1068694.0
2024-09-20 10:00:00,69.8,70.02,69.62,69.98,880123.0,68.9445,69.1618,68.7667,69.1223,880123.0
2024-09-20 10:05:00,69.98,70.05,69.81,69.88,481641.0,69.1223,69.1914,68.9544,69.0235,481641.0
2024-09-20 10:10:00,69.88,69.95,69.5,69.66,962647.0,69.0235,69.0926,68.6482,68.8062,962647.0
2024-09-20 10:15:00,69.67,69.91,69.55,69.69,524125.0,68.8161,69.0531,68.6975,68.8358,524125.0
2024-09-20 10:20:00,69.69,69.87,69.53,69.86,483428.0,68.8358,69.0136,68.6778,69.0037,483428.0
2024-09-20 10:25:00,69.84,70.0,69.75,69.8,478302.0,68.984,69.142,68.8951,68.9445,478302.0
2024-09-20 10:30:00,69.81,69.82,69.44,69.71,670844.0,68.9544,68.9642,68.5889,68.8556,670844.0
2024-09-20 10:35:00,69.7,69.96,69.52,69.89,477545.0,68.8457,69.1025,68.6679,69.0334,477545.0
2024-09-20 10:40:00,69.88,69.88,69.57,69.72,345251.0,69.0235,69.0235,68.7173,68.8655,345251.0
2024-09-20 10:45:00,69.71,69.73,69.42,69.48,571436.0,68.8556,68.8753,68.5691,68.6284,571436.0
2024-09-20 10:50:00,69.47,69.6,69.09,69.17,865679.0,68.6185,68.7469,68.2432,68.3222,865679.0
2024-09-20 10:55:00,69.17,69.29,69.08,69.16,563396.0,68.3222,68.4407,68.2333,68.3123,563396.0
2024-09-20 11:00:00,69.15,69.18,68.96,69.0,908670.0,68.3024,68.3321,68.1148,68.1543,908670.0
2024-09-20 11:05:00,69.01,69.09,68.92,68.97,686566.0,68.1642,68.2432,68.0753,68.1247,686566.0
2024-09-20 11:10:00,68.98,69.04,68.58,68.68,826384.0,68.1345,68.1938,67.7394,67.8382,826384.0
2024-09-20 11:15:00,68.67,68.73,68.31,68.69,1162015.0,67.8283,67.8876,67.4727,67.8481,1162015.0
2024-09-20 11:20:00,68.69,68.95,68.69,68.88,702031.0,67.8481,68.1049,67.8481,68.0358,702031.0
2024-09-20 11:25:00,68.88,69.0,68.8,68.81,392889.0,68.0358,68.1543,67.9567,67.9666,392889.0
2024-09-20 11:30:00,68.81,69.28,68.75,69.23,819333.0,67.9666,68.4309,67.9074,68.3815,819333.0
2024-09-20 11:35:00,69.23,69.35,69.07,69.28,712985.0,68.3815,68.5,68.2234,68.4309,712985.0
2024-09-20 11:40:00,69.28,69.62,69.14,69.53,876990.0,68.4309,68.7667,68.2926,68.6778,876990.0
2024-09-20 11:45:00,69.53,69.63,69.37,69.53,504432.0,68.6778,68.7766,68.5198,68.6778,504432.0
2024-09-20 11:50:00,69.53,69.56,69.28,69.36,288887.0,68.6778,68.7074,68.4309,68.5099,288887.0
2024-09-20 11:55:00,69.38,69.66,69.37,69.52,420663.0,68.5296,68.8062,68.5198,68.6679,420663.0
2024-09-20 12:00:00,69.52,69.7,69.46,69.65,272644.0,68.6679,68.8457,68.6086,68.7963,272644.0
2024-09-20 12:05:00,69.67,69.83,69.58,69.77,417177.0,68.8161,68.9741,68.7272,68.9148,417177.0
2024-09-20 12:10:00,69.76,69.79,69.62,69.67,312894.0,68.905,68.9346,68.7667,68.8161,312894.0
2024-09-20 12:15:00,69.68,69.77,69.58,69.73,274928.0,68.826,68.9148,68.7272,68.8753,274928.0
2024-09-20 12:20:00,69.75,69.94,69.66,69.93,337883.0,68.8951,69.0828,68.8062,69.0729,337883.0
2024-09-20 12:25:00,69.94,70.0,69.88,69.96,370338.0,69.0828,69.142,69.0235,69.1025,370338.0
2024-09-20 12:30:00,69.97,70.0,69.81,69.87,652137.0,69.1124,69.142,68.9544,69.0136,652137.0
2024-09-20 12:35:00,69.87,70.04,69.83,69.99,446951.0,69.0136,69.1815,68.9741,69.1322,446951.0
2024-09-20 12:40:00,69.99,70.03,69.94,69.95,260911.0,69.1322,69.1717,69.0828,69.0926,260911.0
2024-09-20 12:45:00,69.95,70.08,69.93,70.08,239678.0,69.0926,69.221,69.0729,69.221,239678.0
2024-09-20 12:50:00,70.08,70.17,70.01,70.02,359164.0,69.221,69.3099,69.1519,69.1618,359164.0
2024-09-20 12:55:00,70.02,70.09,69.97,70.0,221352.0,69.1618,69.2309,69.1124,69.142,221352.0
2024-09-20 13:00:00,69.99,70.11,69.77,69.84,517605.0,69.1322,69.2507,68.9148,68.984,517605.0
2024-09-20 13:05:00,69.84,70.03,69.79,69.84,349862.0,68.984,69.1717,68.9346,68.984,349862.0
2024-09-20 13:10:00,69.84,70.0,69.78,69.97,514718.0,68.984,69.142,68.9247,69.1124,514718.0
2024-09-20 13:15:00,69.98,70.03,69.92,69.98,346935.0,69.1223,69.1717,69.063,69.1223,346935.0
2024-09-20 13:20:00,69.98,70.0,69.73,69.77,301142.0,69.1223,69.142,68.8753,68.9148,301142.0
2024-09-20 13:25:00,69.76,69.93,69.69,69.81,268942.0,68.905,69.0729,68.8358,68.9544,268942.0
2024-09-20 13:30:00,69.83,70.06,69.82,70.02,592563.0,68.9741,69.2013,68.9642,69.1618,592563.0
2024-09-20 13:35:00,70.04,70.1,69.94,70.01,225802.0,69.1815,69.2408,69.0828,69.1519,225802.0
2024-09-20 13:40:00,70.0,70.05,69.85,69.86,214623.0,69.142,69.1914,68.9939,69.0037,214623.0
2024-09-20 13:45:00,69.87,69.93,69.79,69.88,189379.0,69.0136,69.0729,68.9346,69.0235,189379.0
2024-09-20 13:50:00,69.88,69.9,69.76,69.77,180514.0,69.0235,69.0433,68.905,68.9148,180514.0
2024-09-20 13:55:00,69.78,69.84,69.68,69.74,241799.0,68.9247,68.984,68.826,68.8852,241799.0
2024-09-20 14:00:00,69.75,69.79,69.32,69.42,687262.0,68.8951,68.9346,68.4704,68.5691,687262.0
2024-09-20 14:05:00,69.42,69.51,69.23,69.32,613868.0,68.5691,68.658,68.3815,68.4704,613868.0
2024-09-20 14:10:00,69.3,69.51,69.14,69.4,473321.0,68.4506,68.658,68.2926,68.5494,473321.0
2024-09-20 14:15:00,69.39,69.48,69.36,69.4,238141.0,68.5395,68.6284,68.5099,68.5494,238141.0
2024-09-20 14:20:00,69.4,69.44,69.25,69.32,214957.0,68.5494,68.5889,68.4012,68.4704,214957.0
2024-09-20 14:25:00,69.32,69.39,69.25,69.32,184430.0,68.4704,68.5395,68.4012,68.4704,184430.0
2024-09-20 14:30:00,69.32,69.34,69.16,69.17,325020.0,68.4704,68.4901,68.3123,68.3222,325020.0
2024-09-20 14:35:00,69.17,69.33,69.11,69.29,295120.0,68.3222,68.4802,68.2629,68.4407,295120.0
2024-09-20 14:40:00,69.29,69.37,69.2,69.27,240680.0,68.4407,68.5198,68.3518,68.421,240680.0
2024-09-20 14:45:00,69.27,69.42,69.22,69.35,246566.0,68.421,68.5691,68.3716,68.5,246566.0
2024-09-20 14:50:00,69.36,69.65,69.33,69.63,459246.0,68.5099,68.7963,68.4802,68.7766,459246.0
2024-09-20 14:55:00,69.62,69.83,69.57,69.77,381367.0,68.7667,68.9741,68.7173,68.9148,381367.0
2024-09-20 15:00:00,69.78,69.88,69.69,69.87,306926.0,68.9247,69.0235,68.8358,69.0136,306926.0
2024-09-20 15:05:00,69.84,69.85,69.6,69.76,428516.0,68.984,68.9939,68.7469,68.905,428516.0
2024-09-20 15:10:00,69.77,69.91,69.76,69.88,319607.0,68.9148,69.0531,68.905,69.0235,319607.0
2024-09-20 15:15:00,69.89,70.07,69.82,69.96,535070.0,69.0334,69.2112,68.9642,69.1025,535070.0
2024-09-20 15:20:00,69.96,70.34,69.94,70.05,943317.0,69.1025,69.4779,69.0828,69.1914,943317.0
2024-09-20 15:25:00,70.05,70.25,70.01,70.2,517778.0,69.1914,69.389,69.1519,69.3396,517778.0
2024-09-20 15:30:00,70.2,70.3,70.07,70.28,702705.0,69.3396,69.4384,69.2112,69.4186,702705.0
2024-09-20 15:35:00,70.29,70.68,70.22,70.54,987111.0,69.4285,69.8137,69.3593,69.6754,987111.0
2024-09-20 15:40:00,70.55,70.62,70.45,70.53,587759.0,69.6853,69.7544,69.5865,69.6655,587759.0
2024-09-20 15:45:00,70.53,70.58,70.24,70.27,769662.0,69.6655,69.7149,69.3791,69.4087,769662.0
2024-09-20 15:50:00,70.27,70.36,70.04,70.27,1012660.0,69.4087,69.4976,69.1815,69.4087,1012660.0
2024-09-20 15:55:00,70.26,70.33,70.02,70.1,902949.0,69.3988,69.468,69.1618,69.2408,902949.0
2024-09-23 09:30:00,70.62,70.71,70.18,70.38,1427894.0,69.7544,69.8433,69.3198,69.5174,1427894.0
2024-09-23 09:35:00,70.38,70.52,70.16,70.37,1039442.0,69.5174,69.6557,69.3001,69.5075,1039442.0
2024-09-23 09:40:00,70.37,70.51,70.2,70.48,473451.0,69.5075,69.6458,69.3396,69.6161,473451.0
2024-09-23 09:45:00,70.45,70.89,70.27,70.89,1117028.0,69.5865,70.0211,69.4087,70.0211,1117028.0
2024-09-23 09:50:00,70.89,70.93,70.47,70.67,724894.0,70.0211,70.0606,69.6063,69.8038,724894.0
2024-09-23 09:55:00,70.67,70.81,70.51,70.52,488586.0,69.8038,69.9421,69.6458,69.6557,488586.0
2024-09-23 10:00:00,70.53,70.82,70.31,70.67,763488.0,69.6655,69.952,69.4482,69.8038,763488.0
2024-09-23 10:05:00,70.66,70.91,70.55,70.73,553311.0,69.7939,70.0409,69.6853,69.8631,553311.0
2024-09-23 10:10:00,70.74,70.87,70.41,70.45,517620.0,69.873,70.0014,69.547,69.5865,517620.0
2024-09-23 10:15:00,70.46,70.8,70.33,70.69,605472.0,69.5964,69.9322,69.468,69.8236,605472.0
2024-09-23 10:20:00,70.7,71.09,70.61,70.94,908065.0,69.8335,70.2187,69.7446,70.0705,908065.0
2024-09-23 10:25:00,70.93,70.96,70.66,70.89,400120.0,70.0606,70.0903,69.7939,70.0211,400120.0
2024-09-23 10:30:00,70.89,70.93,70.62,70.74,302143.0,70.0211,70.0606,69.7544,69.873,302143.0
2024-09-23 10:35:00,70.73,70.85,70.43,70.47,744234.0,69.8631,69.9816,69.5668,69.6063,744234.0
2024-09-23 10:40:00,70.47,70.94,70.47,70.94,577262.0,69.6063,70.0705,69.6063,70.0705,577262.0
2024-09-23 10:45:00,70.94,71.03,70.83,70.94,513948.0,70.0705,70.1594,69.9619,70.0705,513948.0
2024-09-23 10:50:00,70.94,71.15,70.82,70.98,655681.0,70.0705,70.2779,69.952,70.11,655681.0
2024-09-23 10:55:00,70.98,70.99,70.73,70.84,529695.0,70.11,70.1199,69.8631,69.9717,529695.0
2024-09-23 11:00:00,70.84,70.85,70.47,70.58,615408.0,69.9717,69.9816,69.6063,69.7149,615408.0
2024-09-23 11:05:00,70.58,70.62,70.33,70.61,536196.0,69.7149,69.7544,69.468,69.7446,536196.0
2024-09-23 11:10:00,70.6,70.71,70.54,70.6,333832.0,69.7347,69.8433,69.6754,69.7347,333832.0
2024-09-23 11:15:00,70.6,70.66,70.4,70.44,274597.0,69.7347,69.7939,69.5371,69.5766,274597.0
2024-09-23 11:20:00,70.43,70.71,70.41,70.69,322363.0,69.5668,69.8433,69.547,69.8236,322363.0
2024-09-23 11:25:00,70.69,70.85,70.59,70.8,411878.0,69.8236,69.9816,69.7248,69.9322,411878.0
2024-09-23 11:30:00,70.81,70.93,70.79,70.88,462645.0,69.9421,70.0606,69.9223,70.0112,462645.0
2024-09-23 11:35:00,70.9,71.0,70.86,71.0,287263.0,70.031,70.1298,69.9915,70.1298,287263.0
2024-09-23 11:40:00,71.0,71.04,70.87,70.94,254323.0,70.1298,70.1693,70.0014,70.0705,254323.0
2024-09-23 11:45:00,70.94,71.08,70.92,70.94,298077.0,70.0705,70.2088,70.0508,70.0705,298077.0
2024-09-23 11:50:00,70.93,71.13,70.93,71.08,229147.0,70.0606,70.2582,70.0606,70.2088,229147.0
2024-09-23 11:55:00,71.08,71.13,70.81,70.93,357208.0,70.2088,70.2582,69.9421,70.0606,357208.0
2024-09-23 12:00:00,70.93,70.95,70.8,70.91,261744.0,70.0606,70.0804,69.9322,70.0409,261744.0
2024-09-23 12:05:00,70.9,70.94,70.74,70.76,174107.0,70.031,70.0705,69.873,69.8927,174107.0
2024-09-23 12:10:00,70.75,70.77,70.39,70.51,609053.0,69.8828,69.9026,69.5273,69.6458,609053.0
2024-09-23 12:15:00,70.51,70.66,70.25,70.48,653496.0,69.6458,69.7939,69.389,69.6161,653496.0
2024-09-23 12:20:00,70.47,70.61,70.4,70.59,272250.0,69.6063,69.7446,69.5371,69.7248,272250.0
2024-09-23 12:25:00,70.6,70.65,70.5,70.52,155533.0,69.7347,69.7841,69.6359,69.6557,155533.0
2024-09-23 12:30:00,70.53,70.62,70.32,70.61,325911.0,69.6655,69.7544,69.4581,69.7446,325911.0
2024-09-23 12:35:00,70.61,70.64,70.3,70.38,307209.0,69.7446,69.7742,69.4384,69.5174,307209.0
2024-09-23 12:40:00,70.37,70.54,70.36,70.43,172371.0,69.5075,69.6754,69.4976,69.5668,172371.0
2024-09-23 12:45:00,70.42,70.48,70.25,70.47,353475.0,69.5569,69.6161,69.389,69.6063,353475.0
2024-09-23 12:50:00,70.47,70.52,70.22,70.39,309683.0,69.6063,69.6557,69.3593,69.5273,309683.0
2024-09-23 12:55:00,70.38,70.39,70.23,70.32,210637.0,69.5174,69.5273,69.3692,69.4581,210637.0
2024-09-23 13:00:00,70.32,70.34,70.04,70.23,526902.0,69.4581,69.4779,69.1815,69.3692,526902.0
2024-09-23 13:05:00,70.21,70.29,70.13,70.28,159249.0,69.3495,69.4285,69.2704,69.4186,159249.0
2024-09-23 13:10:00,70.28,70.38,70.2,70.24,295152.0,69.4186,69.5174,69.3396,69.3791,295152.0
2024-09-23 13:15:00,70.25,70.41,70.15,70.38,232478.0,69.389,69.547,69.2902,69.5174,232478.0
2024-09-23 13:20:00,70.38,70.45,70.23,70.27,339001.0,69.5174,69.5865,69.3692,69.4087,339001.0
2024-09-23 13:25:00,70.26,70.33,70.2,70.29,140155.0,69.3988,69.468,69.3396,69.4285,140155.0
2024-09-23 13:30:00,70.29,70.49,70.24,70.48,232521.0,69.4285,69.626,69.3791,69.6161,232521.0
2024-09-23 13:35:00,70.49,70.52,70.18,70.33,348803.0,69.626,69.6557,69.3198,69.468,348803.0
2024-09-23 13:40:00,70.35,70.49,70.34,70.36,213681.0,69.4877,69.626,69.4779,69.4976,213681.0
2024-09-23 13:45:00,70.36,70.55,70.35,70.44,331157.0,69.4976,69.6853,69.4877,69.5766,331157.0
2024-09-23 13:50:00,70.44,70.61,70.43,70.6,441702.0,69.5766,69.7446,69.5668,69.7347,441702.0
2024-09-23 13:55:00,70.59,70.65,70.56,70.62,191379.0,69.7248,69.7841,69.6952,69.7544,191379.0
2024-09-23 14:00:00,70.61,70.69,70.51,70.54,279512.0,69.7446,69.8236,69.6458,69.6754,279512.0
2024-09-23 14:05:00,70.52,70.66,70.44,70.65,248175.0,69.6557,69.7939,69.5766,69.7841,248175.0
2024-09-23 14:10:00,70.66,70.71,70.57,70.59,261720.0,69.7939,69.8433,69.705,69.7248,261720.0
2024-09-23 14:15:00,70.59,70.63,70.51,70.61,172574.0,69.7248,69.7643,69.6458,69.7446,172574.0
2024-09-23 14:20:00,70.6,70.72,70.58,70.67,264090.0,69.7347,69.8532,69.7149,69.8038,264090.0
2024-09-23 14:25:00,70.67,70.7,70.45,70.55,173161.0,69.8038,69.8335,69.5865,69.6853,173161.0
2024-09-23 14:30:00,70.55,70.66,70.52,70.6,137614.0,69.6853,69.7939,69.6557,69.7347,137614.0
2024-09-23 14:35:00,70.6,70.61,70.51,70.57,81439.0,69.7347,69.7446,69.6458,69.705,81439.0
2024-09-23 14:40:00,70.57,70.66,70.55,70.59,105125.0,69.705,69.7939,69.6853,69.7248,105125.0
2024-09-23 14:45:00,70.59,70.64,70.51,70.63,76232.0,69.7248,69.7742,69.6458,69.7643,76232.0
2024-09-23 14:50:00,70.63,70.68,70.58,70.62,112739.0,69.7643,69.8137,69.7149,69.7544,112739.0
2024-09-23 14:55:00,70.61,70.74,70.58,70.72,170002.0,69.7446,69.873,69.7149,69.8532,170002.0
2024-09-23 15:00:00,70.7,70.75,70.63,70.73,243614.0,69.8335,69.8828,69.7643,69.8631,243614.0
2024-09-23 15:05:00,70.73,70.75,70.55,70.56,206570.0,69.8631,69.8828,69.6853,69.6952,206570.0
2024-09-23 15:10:00,70.56,70.6,70.45,70.49,197413.0,69.6952,69.7347,69.5865,69.626,197413.0
2024-09-23 15:15:00,70.48,70.68,70.46,70.65,156802.0,69.6161,69.8137,69.5964,69.7841,156802.0
2024-09-23 15:20:00,70.66,70.7,70.6,70.64,154557.0,69.7939,69.8335,69.7347,69.7742,154557.0
2024-09-23 15:25:00,70.66,70.74,70.61,70.65,158244.0,69.7939,69.873,69.7446,69.7841,158244.0
2024-09-23 15:30:00,70.65,70.7,70.54,70.69,220689.0,69.7841,69.8335,69.6754,69.8236,220689.0
2024-09-23 15:35:00,70.68,70.72,70.6,70.65,196263.0,69.8137,69.8532,69.7347,69.7841,196263.0
2024-09-23 15:40:00,70.64,70.72,70.43,70.48,314360.0,69.7742,69.8532,69.5668,69.6161,314360.0
2024-09-23 15:45:00,70.48,70.75,70.42,70.73,429671.0,69.6161,69.8828,69.5569,69.8631,429671.0
2024-09-23 15:50:00,70.73,70.75,70.53,70.64,664468.0,69.8631,69.8828,69.6655,69.7742,664468.0
2024-09-23 15:55:00,70.64,70.78,70.56,70.66,966519.0,69.7742,69.9125,69.6952,69.7939,966519.0
2024-09-24 09:30:00,71.28,71.46,70.93,71.12,1298286.0,70.4063,70.5841,70.0606,70.2483,1298286.0
2024-09-24 09:35:00,71.11,71.22,70.91,71.11,685646.0,70.2384,70.3471,70.0409,70.2384,685646.0
2024-09-24 09:40:00,71.11,71.12,70.86,70.96,584559.0,70.2384,70.2483,69.9915,70.0903,584559.0
2024-09-24 09:45:00,70.97,71.15,70.87,70.93,673354.0,70.1001,70.2779,70.0014,70.0606,673354.0
2024-09-24 09:50:00,70.93,71.12,70.72,70.91,734655.0,70.0606,70.2483,69.8532,70.0409,734655.0
2024-09-24 09:55:00,70.9,71.0,70.72,70.8,320360.0,70.031,70.1298,69.8532,69.9322,320360.0
2024-09-24 10:00:00,70.81,70.81,69.7,69.91,1946036.0,69.9421,69.9421,68.8457,69.0531,1946036.0
2024-09-24 10:05:00,69.92,70.15,69.73,70.0,1081639.0,69.063,69.2902,68.8753,69.142,1081639.0
2024-09-24 10:10:00,70.0,70.37,69.98,70.12,808506.0,69.142,69.5075,69.1223,69.2606,808506.0
2024-09-24 10:15:00,70.12,70.21,69.96,69.97,765870.0,69.2606,69.3495,69.1025,69.1124,765870.0
2024-09-24 10:20:00,69.98,70.13,69.5,69.89,1272604.0,69.1223,69.2704,68.6482,69.0334,1272604.0
2024-09-24 10:25:00,69.9,70.0,69.69,69.74,568326.0,69.0433,69.142,68.8358,68.8852,568326.0
2024-09-24 10:30:00,69.74,70.0,69.67,69.83,517898.0,68.8852,69.142,68.8161,68.9741,517898.0
2024-09-24 10:35:00,69.82,69.92,69.57,69.58,846128.0,68.9642,69.063,68.7173,68.7272,846128.0
2024-09-24 10:40:00,69.58,69.8,69.38,69.76,752868.0,68.7272,68.9445,68.5296,68.905,752868.0
2024-09-24 10:45:00,69.77,70.15,69.75,70.07,815107.0,68.9148,69.2902,68.8951,69.2112,815107.0
2024-09-24 10:50:00,70.07,70.49,70.06,70.4,779179.0,69.2112,69.626,69.2013,69.5371,779179.0
2024-09-24 10:55:00,70.39,70.66,70.36,70.65,704186.0,69.5273,69.7939,69.4976,69.7841,704186.0
2024-09-24 11:00:00,70.64,70.78,70.59,70.77,550452.0,69.7742,69.9125,69.7248,69.9026,550452.0
2024-09-24 11:05:00,70.77,70.8,70.64,70.77,281930.0,69.9026,69.9322,69.7742,69.9026,281930.0
2024-09-24 11:10:00,70.76,71.0,70.74,70.95,595441.0,69.8927,70.1298,69.873,70.0804,595441.0
2024-09-24 11:15:00,70.95,71.06,70.88,70.97,483705.0,70.0804,70.189,70.0112,70.1001,483705.0
2024-09-24 11:20:00,70.98,71.09,70.88,71.03,498650.0,70.11,70.2187,70.0112,70.1594,498650.0
2024-09-24 11:25:00,71.03,71.17,70.97,71.05,516842.0,70.1594,70.2977,70.1001,70.1792,516842.0
2024-09-24 11:30:00,71.06,71.28,71.05,71.15,728876.0,70.189,70.4063,70.1792,70.2779,728876.0
2024-09-24 11:35:00,71.16,71.23,71.03,71.18,341486.0,70.2878,70.357,70.1594,70.3076,341486.0
2024-09-24 11:40:00,71.2,71.39,71.17,71.39,537724.0,70.3273,70.515,70.2977,70.515,537724.0
2024-09-24 11:45:00,71.37,71.58,71.35,71.57,883825.0,70.4952,70.7027,70.4755,70.6928,883825.0
2024-09-24 11:50:00,71.57,72.02,71.55,71.99,1026342.0,70.6928,71.1373,70.673,71.1076,1026342.0
2024-09-24 11:55:00,72.0,72.09,71.75,71.8,922064.0,71.1175,71.2064,70.8706,70.92,922064.0
2024-09-24 12:00:00,71.82,72.05,71.81,72.04,480279.0,70.9397,71.1669,70.9298,71.157,480279.0
2024-09-24 12:05:00,72.03,72.08,71.85,71.89,439013.0,71.1471,71.1965,70.9694,71.0089,439013.0
2024-09-24 12:10:00,71.88,72.03,71.79,71.98,366234.0,70.999,71.1471,70.9101,71.0978,366234.0
2024-09-24 12:15:00,71.98,71.99,71.81,71.91,297693.0,71.0978,71.1076,70.9298,71.0286,297693.0
2024-09-24 12:20:00,71.9,72.0,71.72,71.81,318730.0,71.0187,71.1175,70.8409,70.9298,318730.0
2024-09-24 12:25:00,71.82,71.86,71.64,71.82,238263.0,70.9397,70.9792,70.7619,70.9397,238263.0
2024-09-24 12:30:00,71.83,71.94,71.75,71.92,192803.0,70.9496,71.0583,70.8706,71.0385,192803.0
2024-09-24 12:35:00,71.91,71.98,71.85,71.89,159110.0,71.0286,71.0978,70.9694,71.0089,159110.0
2024-09-24 12:40:00,71.88,71.95,71.76,71.95,269694.0,70.999,71.0681,70.8805,71.0681,269694.0
2024-09-24 12:45:00,71.95,72.06,71.83,71.89,405359.0,71.0681,71.1768,70.9496,71.0089,405359.0
2024-09-24 12:50:00,71.9,71.94,71.73,71.76,248932.0,71.0187,71.0583,70.8508,70.8805,248932.0
2024-09-24 12:55:00,71.77,71.79,71.53,71.55,292140.0,70.8903,70.9101,70.6533,70.673,292140.0
2024-09-24 13:00:00,71.55,71.68,71.43,71.58,243233.0,70.673,70.8014,70.5545,70.7027,243233.0
2024-09-24 13:05:00,71.57,71.76,71.57,71.65,308536.0,70.6928,70.8805,70.6928,70.7718,308536.0
2024-09-24 13:10:00,71.65,71.77,71.59,71.75,179964.0,70.7718,70.8903,70.7125,70.8706,179964.0
2024-09-24 13:15:00,71.74,71.86,71.71,71.82,215849.0,70.8607,70.9792,70.8311,70.9397,215849.0
2024-09-24 13:20:00,71.82,71.82,71.62,71.71,152463.0,70.9397,70.9397,70.7422,70.8311,152463.0
2024-09-24 13:25:00,71.7,71.79,71.63,71.65,113338.0,70.8212,70.9101,70.7521,70.7718,113338.0
2024-09-24 13:30:00,71.65,71.82,71.63,71.82,147190.0,70.7718,70.9397,70.7521,70.9397,147190.0
2024-09-24 13:35:00,71.81,71.88,71.68,71.77,214760.0,70.9298,70.999,70.8014,70.8903,214760.0
2024-09-24 13:40:00,71.77,71.88,71.67,71.81,165383.0,70.8903,70.999,70.7916,70.9298,165383.0
2024-09-24 13:45:00,71.81,71.82,71.62,71.64,175380.0,70.9298,70.9397,70.7422,70.7619,175380.0
2024-09-24 13:50:00,71.61,71.77,71.6,71.76,160511.0,70.7323,70.8903,70.7224,70.8805,160511.0
2024-09-24 13:55:00,71.75,71.75,71.56,71.58,164794.0,70.8706,70.8706,70.6829,70.7027,164794.0
2024-09-24 14:00:00,71.59,71.69,71.51,71.61,214096.0,70.7125,70.8113,70.6335,70.7323,214096.0
2024-09-24 14:05:00,71.59,71.68,71.56,71.58,95697.0,70.7125,70.8014,70.6829,70.7027,95697.0
2024-09-24 14:10:00,71.57,71.59,71.33,71.48,323472.0,70.6928,70.7125,70.4557,70.6039,323472.0
2024-09-24 14:15:00,71.48,71.54,71.37,71.52,175445.0,70.6039,70.6632,70.4952,70.6434,175445.0
2024-09-24 14:20:00,71.51,71.54,71.44,71.47,145157.0,70.6335,70.6632,70.5644,70.594,145157.0
2024-09-24 14:25:00,71.46,71.49,71.27,71.39,178772.0,70.5841,70.6138,70.3965,70.515,178772.0
2024-09-24 14:30:00,71.38,71.38,71.0,71.34,458695.0,70.5051,70.5051,70.1298,70.4656,458695.0
2024-09-24 14:35:00,71.37,71.49,71.3,71.48,189260.0,70.4952,70.6138,70.4261,70.6039,189260.0
2024-09-24 14:40:00,71.48,71.52,71.34,71.4,165494.0,70.6039,70.6434,70.4656,70.5249,165494.0
2024-09-24 14:45:00,71.4,71.41,71.28,71.3,98543.0,70.5249,70.5347,70.4063,70.4261,98543.0
2024-09-24 14:50:00,71.28,71.49,71.25,71.48,182404.0,70.4063,70.6138,70.3767,70.6039,182404.0
2024-09-24 14:55:00,71.48,71.52,71.3,71.4,199889.0,70.6039,70.6434,70.4261,70.5249,199889.0
2024-09-24 15:00:00,71.38,71.45,71.34,71.44,120232.0,70.5051,70.5743,70.4656,70.5644,120232.0
2024-09-24 15:05:00,71.43,71.55,71.41,71.48,195464.0,70.5545,70.673,70.5347,70.6039,195464.0
2024-09-24 15:10:00,71.47,71.52,71.36,71.43,141194.0,70.594,70.6434,70.4854,70.5545,141194.0
2024-09-24 15:15:00,71.42,71.51,71.34,71.45,174183.0,70.5446,70.6335,70.4656,70.5743,174183.0
2024-09-24 15:20:00,71.44,71.5,71.39,71.46,129352.0,70.5644,70.6236,70.515,70.5841,129352.0
2024-09-24 15:25:00,71.46,71.51,71.42,71.46,153814.0,70.5841,70.6335,70.5446,70.5841,153814.0
2024-09-24 15:30:00,71.45,71.47,71.37,71.42,195234.0,70.5743,70.594,70.4952,70.5446,195234.0
2024-09-24 15:35:00,71.42,71.56,71.37,71.54,230576.0,70.5446,70.6829,70.4952,70.6632,230576.0
2024-09-24 15:40:00,71.55,71.67,71.51,71.54,514171.0,70.673,70.7916,70.6335,70.6632,514171.0
2024-09-24 15:45:00,71.53,71.66,71.53,71.6,294311.0,70.6533,70.7817,70.6533,70.7224,294311.0
2024-09-24 15:50:00,71.61,71.69,71.38,71.42,597472.0,70.7323,70.8113,70.5051,70.5446,597472.0
2024-09-24 15:55:00,71.42,71.7,71.33,71.67,873155.0,70.5446,70.8212,70.4557,70.7916,873155.0
2024-09-25 09:30:00,71.14,71.69,71.1,71.62,1043069.0,70.4938,71.0388,70.4541,70.9694,1043069.0
2024-09-25 09:35:00,71.6,71.83,71.56,71.63,863606.0,70.9496,71.1775,70.91,70.9793,863606.0
2024-09-25 09:40:00,71.62,71.64,71.17,71.52,954055.0,70.9694,70.9892,70.5235,70.8703,954055.0
2024-09-25 09:45:00,71.52,71.8,71.48,71.66,891602.0,70.8703,71.1478,70.8307,71.009,891602.0
2024-09-25 09:50:00,71.67,71.82,71.5,71.78,579828.0,71.019,71.1676,70.8505,71.128,579828.0
2024-09-25 09:55:00,71.78,72.1,71.7,72.08,899141.0,71.128,71.445,71.0487,71.4252,899141.0
2024-09-25 10:00:00,72.08,72.22,72.0,72.08,848908.0,71.4252,71.564,71.346,71.4252,848908.0
2024-09-25 10:05:00,72.08,72.3,72.02,72.23,661166.0,71.4252,71.6432,71.3658,71.5739,661166.0
2024-09-25 10:10:00,72.23,72.4,72.17,72.39,674517.0,71.5739,71.7423,71.5144,71.7324,674517.0
2024-09-25 10:15:00,72.39,72.49,72.32,72.44,506880.0,71.7324,71.8315,71.663,71.782,506880.0
2024-09-25 10:20:00,72.43,72.46,72.18,72.28,536170.0,71.772,71.8018,71.5243,71.6234,536170.0
2024-09-25 10:25:00,72.29,72.31,71.99,72.02,660402.0,71.6333,71.6531,71.336,71.3658,660402.0
2024-09-25 10:30:00,72.01,72.16,71.86,72.15,435843.0,71.3559,71.5045,71.2072,71.4946,435843.0
2024-09-25 10:35:00,72.16,72.25,72.05,72.19,575544.0,71.5045,71.5937,71.3955,71.5342,575544.0
2024-09-25 10:40:00,72.19,72.24,71.96,72.06,365420.0,71.5342,71.5838,71.3063,71.4054,365420.0
2024-09-25 10:45:00,72.06,72.13,71.8,71.85,399297.0,71.4054,71.4748,71.1478,71.1973,399297.0
2024-09-25 10:50:00,71.86,72.13,71.79,71.98,477702.0,71.2072,71.4748,71.1379,71.3261,477702.0
2024-09-25 10:55:00,71.97,72.09,71.97,72.05,367367.0,71.3162,71.4351,71.3162,71.3955,367367.0
2024-09-25 11:00:00,72.04,72.15,71.93,72.04,240863.0,71.3856,71.4946,71.2766,71.3856,240863.0
2024-09-25 11:05:00,72.03,72.21,71.94,72.17,346666.0,71.3757,71.554,71.2865,71.5144,346666.0
2024-09-25 11:10:00,72.16,72.17,71.88,71.94,333802.0,71.5045,71.5144,71.227,71.2865,333802.0
2024-09-25 11:15:00,71.95,72.07,71.75,72.06,368448.0,71.2964,71.4153,71.0982,71.4054,368448.0
2024-09-25 11:20:00,72.04,72.05,71.85,71.87,150798.0,71.3856,71.3955,71.1973,71.2171,150798.0
2024-09-25 11:25:00,71.87,71.93,71.74,71.77,280053.0,71.2171,71.2766,71.0883,71.118,280053.0
2024-09-25 11:30:00,71.75,71.88,71.67,71.82,343795.0,71.0982,71.227,71.019,71.1676,343795.0
2024-09-25 11:35:00,71.83,72.16,71.81,72.07,350524.0,71.1775,71.5045,71.1577,71.4153,350524.0
2024-09-25 11:40:00,72.07,72.17,71.82,71.91,332667.0,71.4153,71.5144,71.1676,71.2568,332667.0
2024-09-25 11:45:00,71.91,71.94,71.72,71.83,216621.0,71.2568,71.2865,71.0685,71.1775,216621.0
2024-09-25 11:50:00,71.82,71.83,71.53,71.65,431938.0,71.1676,71.1775,70.8802,70.9991,431938.0
2024-09-25 11:55:00,71.65,71.83,71.52,71.8,321672.0,70.9991,71.1775,70.8703,71.1478,321672.0
2024-09-25 12:00:00,71.81,71.81,71.66,71.72,231129.0,71.1577,71.1577,71.009,71.0685,231129.0
2024-09-25 12:05:00,71.72,71.72,71.42,71.65,406547.0,71.0685,71.0685,70.7712,70.9991,406547.0
2024-09-25 12:10:00,71.66,71.75,71.59,71.7,228596.0,71.009,71.0982,70.9397,71.0487,228596.0
2024-09-25 12:15:00,71.7,71.75,71.63,71.69,110614.0,71.0487,71.0982,70.9793,71.0388,110614.0
2024-09-25 12:20:00,71.72,71.85,71.72,71.83,286084.0,71.0685,71.1973,71.0685,71.1775,286084.0
2024-09-25 12:25:00,71.84,71.91,71.78,71.83,299699.0,71.1874,71.2568,71.128,71.1775,299699.0
2024-09-25 12:30:00,71.82,71.86,71.64,71.8,363111.0,71.1676,71.2072,70.9892,71.1478,363111.0
2024-09-25 12:35:00,71.8,71.88,71.7,71.8,199291.0,71.1478,71.227,71.0487,71.1478,199291.0
2024-09-25 12:40:00,71.8,71.85,71.66,71.69,175034.0,71.1478,71.1973,71.009,71.0388,175034.0
2024-09-25 12:45:00,71.68,71.73,71.5,71.54,286073.0,71.0289,71.0784,70.8505,70.8901,286073.0
2024-09-25 12:50:00,71.54,71.74,71.51,71.67,276367.0,70.8901,71.0883,70.8604,71.019,276367.0
2024-09-25 12:55:00,71.68,71.7,71.45,71.5,252518.0,71.0289,71.0487,70.801,70.8505,252518.0
2024-09-25 13:00:00,71.51,71.53,71.05,71.4,740173.0,70.8604,70.8802,70.4046,70.7514,740173.0
2024-09-25 13:05:00,71.4,71.61,71.34,71.48,258886.0,70.7514,70.9595,70.692,70.8307,258886.0
2024-09-25 13:10:00,71.46,71.47,71.29,71.36,198226.0,70.8109,70.8208,70.6424,70.7118,198226.0
2024-09-25 13:15:00,71.35,71.5,71.29,71.46,168544.0,70.7019,70.8505,70.6424,70.8109,168544.0
2024-09-25 13:20:00,71.45,71.53,71.42,71.45,156648.0,70.801,70.8802,70.7712,70.801,156648.0
2024-09-25 13:25:00,71.45,71.61,71.44,71.55,165658.0,70.801,70.9595,70.791,70.9,165658.0
2024-09-25 13:30:00,71.54,71.63,71.37,71.39,270698.0,70.8901,70.9793,70.7217,70.7415,270698.0
2024-09-25 13:35:00,71.39,71.53,71.15,71.48,309381.0,70.7415,70.8802,70.5037,70.8307,309381.0
2024-09-25 13:40:00,71.48,71.48,71.29,71.3,178205.0,70.8307,70.8307,70.6424,70.6523,178205.0
2024-09-25 13:45:00,71.3,71.33,71.1,71.24,275414.0,70.6523,70.682,70.4541,70.5929,275414.0
2024-09-25 13:50:00,71.25,71.61,71.2,71.59,337666.0,70.6028,70.9595,70.5532,70.9397,337666.0
2024-09-25 13:55:00,71.59,71.77,71.54,71.74,393744.0,70.9397,71.118,70.8901,71.0883,393744.0
2024-09-25 14:00:00,71.74,71.8,71.6,71.63,274059.0,71.0883,71.1478,70.9496,70.9793,274059.0
2024-09-25 14:05:00,71.63,71.72,71.44,71.52,212741.0,70.9793,71.0685,70.791,70.8703,212741.0
2024-09-25 14:10:00,71.52,71.54,71.3,71.34,233227.0,70.8703,70.8901,70.6523,70.692,233227.0
2024-09-25 14:15:00,71.34,71.51,71.15,71.46,324603.0,70.692,70.8604,70.5037,70.8109,324603.0
2024-09-25 14:20:00,71.48,71.52,71.41,71.51,115063.0,70.8307,70.8703,70.7613,70.8604,115063.0
2024-09-25 14:25:00,71.52,71.71,71.5,71.71,212652.0,70.8703,71.0586,70.8505,71.0586,212652.0
2024-09-25 14:30:00,71.71,71.71,71.55,71.63,174178.0,71.0586,71.0586,70.9,70.9793,174178.0
2024-09-25 14:35:00,71.64,71.71,71.6,71.63,109645.0,70.9892,71.0586,70.9496,70.9793,109645.0
2024-09-25 14:40:00,71.62,71.7,71.59,71.65,85731.0,70.9694,71.0487,70.9397,70.9991,85731.0
2024-09-25 14:45:00,71.64,71.75,71.63,71.7,132081.0,70.9892,71.0982,70.9793,71.0487,132081.0
2024-09-25 14:50:00,71.7,71.73,71.59,71.7,184536.0,71.0487,71.0784,70.9397,71.0487,184536.0
2024-09-25 14:55:00,71.71,71.71,71.44,71.63,355026.0,71.0586,71.0586,70.791,70.9793,355026.0
2024-09-25 15:00:00,71.62,71.72,71.57,71.69,188246.0,70.9694,71.0685,70.9199,71.0388,188246.0
2024-09-25 15:05:00,71.71,71.71,71.56,71.57,109301.0,71.0586,71.0586,70.91,70.9199,109301.0
2024-09-25 15:10:00,71.58,71.63,71.47,71.52,126112.0,70.9298,70.9793,70.8208,70.8703,126112.0
2024-09-25 15:15:00,71.51,71.56,71.44,71.51,142742.0,70.8604,70.91,70.791,70.8604,142742.0
2024-09-25 15:20:00,71.51,71.56,71.48,71.53,126034.0,70.8604,70.91,70.8307,70.8802,126034.0
2024-09-25 15:25:00,71.53,71.57,71.51,71.54,94768.0,70.8802,70.9199,70.8604,70.8901,94768.0
2024-09-25 15:30:00,71.54,71.56,71.45,71.52,201236.0,70.8901,70.91,70.801,70.8703,201236.0
2024-09-25 15:35:00,71.51,71.59,71.45,71.5,127962.0,70.8604,70.9397,70.801,70.8505,127962.0
2024-09-25 15:40:00,71.49,71.54,71.46,71.5,135217.0,70.8406,70.8901,70.8109,70.8505,135217.0
2024-09-25 15:45:00,71.5,71.63,71.47,71.6,250947.0,70.8505,70.9793,70.8208,70.9496,250947.0
2024-09-25 15:50:00,71.6,71.7,71.5,71.67,449073.0,70.9496,71.0487,70.8505,71.019,449073.0
2024-09-25 15:55:00,71.65,71.72,71.53,71.66,795802.0,70.9991,71.0685,70.8802,71.009,795802.0
2024-09-26 09:30:00,74.92,75.07,74.31,74.34,3737062.0,74.2394,74.3881,73.635,73.6647,3737062.0
2024-09-26 09:35:00,74.34,74.51,74.07,74.3,1449710.0,73.6647,73.8332,73.3972,73.6251,1449710.0
2024-09-26 09:40:00,74.3,74.31,74.03,74.21,914855.0,73.6251,73.635,73.3575,73.5359,914855.0
2024-09-26 09:45:00,74.2,74.35,73.87,74.09,1199014.0,73.526,73.6746,73.199,73.417,1199014.0
2024-09-26 09:50:00,74.08,74.2,73.91,74.01,689114.0,73.4071,73.526,73.2386,73.3377,689114.0
2024-09-26 09:55:00,74.01,74.18,73.9,74.12,508263.0,73.3377,73.5062,73.2287,73.4467,508263.0
2024-09-26 10:00:00,74.12,74.2,73.92,73.98,621225.0,73.4467,73.526,73.2485,73.308,621225.0
2024-09-26 10:05:00,73.96,73.97,73.64,73.86,792105.0,73.2882,73.2981,72.9711,73.1891,792105.0
2024-09-26 10:10:00,73.87,74.03,73.81,73.83,408634.0,73.199,73.3575,73.1395,73.1593,408634.0
2024-09-26 10:15:00,73.83,73.95,73.67,73.82,493467.0,73.1593,73.2782,73.0008,73.1494,493467.0
2024-09-26 10:20:00,73.83,73.85,73.56,73.63,949266.0,73.1593,73.1792,72.8918,72.9611,949266.0
2024-09-26 10:25:00,73.63,73.63,73.18,73.26,942483.0,72.9611,72.9611,72.5152,72.5945,942483.0
2024-09-26 10:30:00,73.27,73.34,72.85,73.07,1050910.0,72.6044,72.6738,72.1882,72.4062,1050910.0
2024-09-26 10:35:00,73.07,73.48,72.97,73.44,1188068.0,72.4062,72.8125,72.3071,72.7729,1188068.0
2024-09-26 10:40:00,73.44,73.46,73.0,73.03,705624.0,72.7729,72.7927,72.3369,72.3666,705624.0
2024-09-26 10:45:00,73.04,73.33,72.6,72.84,1018827.0,72.3765,72.6639,71.9405,72.1783,1018827.0
2024-09-26 10:50:00,72.84,72.97,72.28,72.36,954085.0,72.1783,72.3071,71.6234,71.7027,954085.0
2024-09-26 10:55:00,72.35,72.37,71.78,71.86,1375941.0,71.6928,71.7126,71.128,71.2072,1375941.0
2024-09-26 11:00:00,71.86,72.3,71.58,72.27,1478935.0,71.2072,71.6432,70.9298,71.6135,1478935.0
2024-09-26 11:05:00,72.27,72.7,72.26,72.56,1113280.0,71.6135,72.0396,71.6036,71.9009,1113280.0
2024-09-26 11:10:00,72.57,72.59,72.15,72.34,693459.0,71.9108,71.9306,71.4946,71.6829,693459.0
2024-09-26 11:15:00,72.35,72.57,72.09,72.11,513857.0,71.6928,71.9108,71.4351,71.455,513857.0
2024-09-26 11:20:00,72.11,72.35,71.96,72.11,477444.0,71.455,71.6928,71.3063,71.455,477444.0
2024-09-26 11:25:00,72.11,72.34,71.97,72.31,389598.0,71.455,71.6829,71.3162,71.6531,389598.0
2024-09-26 11:30:00,72.3,72.31,72.01,72.06,400782.0,71.6432,71.6531,71.3559,71.4054,400782.0
2024-09-26 11:35:00,72.06,72.34,72.06,72.31,478218.0,71.4054,71.6829,71.4054,71.6531,478218.0
2024-09-26 11:40:00,72.29,72.53,72.22,72.51,420325.0,71.6333,71.8711,71.564,71.8513,420325.0
2024-09-26 11:45:00,72.5,72.71,72.44,72.48,695099.0,71.8414,72.0495,71.782,71.8216,695099.0
2024-09-26 11:50:00,72.48,72.79,72.46,72.78,434244.0,71.8216,72.1288,71.8018,72.1189,434244.0
2024-09-26 11:55:00,72.78,73.03,72.72,73.01,879355.0,72.1189,72.3666,72.0594,72.3468,879355.0
2024-09-26 12:00:00,73.0,73.01,72.44,72.53,788441.0,72.3369,72.3468,71.782,71.8711,788441.0
2024-09-26 12:05:00,72.53,72.78,72.42,72.61,404146.0,71.8711,72.1189,71.7621,71.9504,404146.0
2024-09-26 12:10:00,72.61,72.69,72.37,72.47,373963.0,71.9504,72.0297,71.7126,71.8117,373963.0
2024-09-26 12:15:00,72.48,72.63,72.43,72.45,226461.0,71.8216,71.9702,71.772,71.7919,226461.0
2024-09-26 12:20:00,72.44,72.51,72.17,72.31,434997.0,71.782,71.8513,71.5144,71.6531,434997.0
2024-09-26 12:25:00,72.32,72.52,72.27,72.32,261982.0,71.663,71.8612,71.6135,71.663,261982.0
2024-09-26 12:30:00,72.32,72.41,72.2,72.21,250264.0,71.663,71.7522,71.5441,71.554,250264.0
2024-09-26 12:35:00,72.2,72.4,72.18,72.37,226880.0,71.5441,71.7423,71.5243,71.7126,226880.0
2024-09-26 12:40:00,72.37,72.37,72.01,72.34,337995.0,71.7126,71.7126,71.3559,71.6829,337995.0
2024-09-26 12:45:00,72.35,72.45,72.27,72.29,191100.0,71.6928,71.7919,71.6135,71.6333,191100.0
2024-09-26 12:50:00,72.28,72.4,72.22,72.27,144320.0,71.6234,71.7423,71.564,71.6135,144320.0
2024-09-26 12:55:00,72.28,72.32,72.15,72.27,122907.0,71.6234,71.663,71.4946,71.6135,122907.0
2024-09-26 13:00:00,72.26,72.35,72.11,72.34,273412.0,71.6036,71.6928,71.455,71.6829,273412.0
2024-09-26 13:05:00,72.33,72.37,72.09,72.13,307308.0,71.673,71.7126,71.4351,71.4748,307308.0
2024-09-26 13:10:00,72.12,72.35,72.09,72.14,258978.0,71.4649,71.6928,71.4351,71.4847,258978.0
2024-09-26 13:15:00,72.15,72.16,71.6,71.71,875423.0,71.4946,71.5045,70.9496,71.0586,875423.0
2024-09-26 13:20:00,71.7,71.97,71.67,71.84,455193.0,71.0487,71.3162,71.019,71.1874,455193.0
2024-09-26 13:25:00,71.84,72.28,71.82,72.24,352444.0,71.1874,71.6234,71.1676,71.5838,352444.0
2024-09-26 13:30:00,72.24,72.47,72.22,72.38,553403.0,71.5838,71.8117,71.564,71.7225,553403.0
2024-09-26 13:35:00,72.38,72.45,72.3,72.36,397990.0,71.7225,71.7919,71.6432,71.7027,397990.0
2024-09-26 13:40:00,72.37,72.58,72.37,72.53,421361.0,71.7126,71.9207,71.7126,71.8711,421361.0
2024-09-26 13:45:00,72.53,72.6,72.47,72.59,272992.0,71.8711,71.9405,71.8117,71.9306,272992.0
2024-09-26 13:50:00,72.59,72.63,72.49,72.62,255518.0,71.9306,71.9702,71.8315,71.9603,255518.0
2024-09-26 13:55:00,72.62,72.67,72.47,72.51,297864.0,71.9603,72.0099,71.8117,71.8513,297864.0
2024-09-26 14:00:00,72.5,72.64,72.49,72.62,137092.0,71.8414,71.9801,71.8315,71.9603,137092.0
2024-09-26 14:05:00,72.61,72.73,72.57,72.7,263047.0,71.9504,72.0693,71.9108,72.0396,263047.0
2024-09-26 14:10:00,72.7,73.0,72.66,73.0,570607.0,72.0396,72.3369,72.0,72.3369,570607.0
2024-09-26 14:15:00,73.0,73.26,72.96,73.01,765796.0,72.3369,72.5945,72.2972,72.3468,765796.0
2024-09-26 14:20:00,73.01,73.18,72.94,73.16,273714.0,72.3468,72.5152,72.2774,72.4954,273714.0
2024-09-26 14:25:00,73.17,73.27,73.1,73.26,346763.0,72.5053,72.6044,72.436,72.5945,346763.0
2024-09-26 14:30:00,73.25,73.28,73.02,73.04,372990.0,72.5846,72.6143,72.3567,72.3765,372990.0
2024-09-26 14:35:00,73.05,73.2,72.97,73.16,261093.0,72.3864,72.5351,72.3071,72.4954,261093.0
2024-09-26 14:40:00,73.15,73.19,73.01,73.02,224611.0,72.4855,72.5251,72.3468,72.3567,224611.0
2024-09-26 14:45:00,73.0,73.1,72.97,73.0,236034.0,72.3369,72.436,72.3071,72.3369,236034.0
2024-09-26 14:50:00,73.02,73.21,73.0,73.2,274530.0,72.3567,72.545,72.3369,72.5351,274530.0
2024-09-26 14:55:00,73.19,73.29,73.16,73.18,297043.0,72.5251,72.6242,72.4954,72.5152,297043.0
2024-09-26 15:00:00,73.17,73.18,72.99,73.13,338855.0,72.5053,72.5152,72.327,72.4657,338855.0
2024-09-26 15:05:00,73.14,73.22,73.07,73.17,194770.0,72.4756,72.5549,72.4062,72.5053,194770.0
2024-09-26 15:10:00,73.18,73.4,73.16,73.33,401761.0,72.5152,72.7332,72.4954,72.6639,401761.0
2024-09-26 15:15:00,73.33,73.36,73.2,73.34,286153.0,72.6639,72.6936,72.5351,72.6738,286153.0
2024-09-26 15:20:00,73.34,73.42,73.3,73.38,244554.0,72.6738,72.7531,72.6341,72.7134,244554.0
2024-09-26 15:25:00,73.38,73.43,73.16,73.25,379891.0,72.7134,72.763,72.4954,72.5846,379891.0
2024-09-26 15:30:00,73.26,73.37,73.16,73.35,256788.0,72.5945,72.7035,72.4954,72.6837,256788.0
2024-09-26 15:35:00,73.35,73.39,73.19,73.25,275501.0,72.6837,72.7233,72.5251,72.5846,275501.0
2024-09-26 15:40:00,73.26,73.33,73.22,73.25,213400.0,72.5945,72.6639,72.5549,72.5846,213400.0
2024-09-26 15:45:00,73.25,73.33,73.21,73.33,214538.0,72.5846,72.6639,72.545,72.6639,214538.0
2024-09-26 15:50:00,73.34,73.34,73.04,73.14,672406.0,72.6738,72.6738,72.3765,72.4756,672406.0
2024-09-26 15:55:00,73.15,73.33,73.01,73.19,1311529.0,72.4855,72.6639,72.3468,72.5251,1311529.0
2024-09-27 09:30:00,73.62,73.67,73.2,73.4,1002735.0,72.9512,73.0008,72.5351,72.7332,1002735.0
2024-09-27 09:35:00,73.4,73.45,72.87,73.06,1234245.0,72.7332,72.7828,72.2081,72.3963,1234245.0
2024-09-27 09:40:00,73.06,73.26,72.96,73.03,788577.0,72.3963,72.5945,72.2972,72.3666,788577.0
2024-09-27 09:45:00,73.04,73.42,73.04,73.39,766901.0,72.3765,72.7531,72.3765,72.7233,766901.0
2024-09-27 09:50:00,73.38,73.4,73.12,73.19,482301.0,72.7134,72.7332,72.4558,72.5251,482301.0
2024-09-27 09:55:00,73.2,73.23,72.89,73.05,496861.0,72.5351,72.5648,72.2279,72.3864,496861.0
2024-09-27 10:00:00,73.06,73.55,72.93,73.18,918185.0,72.3963,72.8819,72.2675,72.5152,918185.0
2024-09-27 10:05:00,73.17,73.25,72.92,73.1,493869.0,72.5053,72.5846,72.2576,72.436,493869.0
2024-09-27 10:10:00,73.1,73.13,72.64,73.02,650292.0,72.436,72.4657,71.9801,72.3567,650292.0
2024-09-27 10:15:00,73.02,73.02,72.59,72.62,519805.0,72.3567,72.3567,71.9306,71.9603,519805.0
2024-09-27 10:20:00,72.61,73.03,72.58,72.88,506701.0,71.9504,72.3666,71.9207,72.218,506701.0
2024-09-27 10:25:00,72.88,73.16,72.85,72.88,562269.0,72.218,72.4954,72.1882,72.218,562269.0
2024-09-27 10:30:00,72.88,72.93,72.52,72.53,571921.0,72.218,72.2675,71.8612,71.8711,571921.0
2024-09-27 10:35:00,72.54,72.98,72.44,72.94,558148.0,71.8811,72.3171,71.782,72.2774,558148.0
2024-09-27 10:40:00,72.93,73.07,72.84,72.89,390044.0,72.2675,72.4062,72.1783,72.2279,390044.0
2024-09-27 10:45:00,72.9,73.09,72.71,72.8,547966.0,72.2378,72.4261,72.0495,72.1387,547966.0
2024-09-27 10:50:00,72.78,72.95,72.66,72.94,354698.0,72.1189,72.2873,72.0,72.2774,354698.0
2024-09-27 10:55:00,72.94,72.95,72.78,72.84,180931.0,72.2774,72.2873,72.1189,72.1783,180931.0
2024-09-27 11:00:00,72.81,72.87,72.64,72.69,293855.0,72.1486,72.2081,71.9801,72.0297,293855.0
2024-09-27 11:05:00,72.69,72.75,72.47,72.54,409851.0,72.0297,72.0891,71.8117,71.8811,409851.0
2024-09-27 11:10:00,72.54,72.6,72.32,72.45,647930.0,71.8811,71.9405,71.663,71.7919,647930.0
2024-09-27 11:15:00,72.45,72.46,72.19,72.26,405975.0,71.7919,71.8018,71.5342,71.6036,405975.0
2024-09-27 11:20:00,72.26,72.43,72.17,72.23,451969.0,71.6036,71.772,71.5144,71.5739,451969.0
2024-09-27 11:25:00,72.22,72.52,72.19,72.42,582530.0,71.564,71.8612,71.5342,71.7621,582530.0
2024-09-27 11:30:00,72.43,72.43,72.12,72.21,478184.0,71.772,71.772,71.4649,71.554,478184.0
2024-09-27 11:35:00,72.22,72.36,72.15,72.34,267072.0,71.564,71.7027,71.4946,71.6829,267072.0
2024-09-27 11:40:00,72.33,72.6,72.21,72.55,503861.0,71.673,71.9405,71.554,71.891,503861.0
2024-09-27 11:45:00,72.54,72.56,72.23,72.24,375435.0,71.8811,71.9009,71.5739,71.5838,375435.0
2024-09-27 11:50:00,72.24,72.25,72.03,72.21,613291.0,71.5838,71.5937,71.3757,71.554,613291.0
2024-09-27 11:55:00,72.22,72.26,72.05,72.07,369147.0,71.564,71.6036,71.3955,71.4153,369147.0
2024-09-27 12:00:00,72.07,72.24,71.99,72.2,458810.0,71.4153,71.5838,71.336,71.5441,458810.0
2024-09-27 12:05:00,72.21,72.29,71.99,72.03,363328.0,71.554,71.6333,71.336,71.3757,363328.0
2024-09-27 12:10:00,72.02,72.08,71.8,71.88,587208.0,71.3658,71.4252,71.1478,71.227,587208.0
2024-09-27 12:15:00,71.87,72.15,71.84,72.01,439003.0,71.2171,71.4946,71.1874,71.3559,439003.0
2024-09-27 12:20:00,72.0,72.08,71.91,72.06,180682.0,71.346,71.4252,71.2568,71.4054,180682.0
2024-09-27 12:25:00,72.05,72.33,72.02,72.25,444168.0,71.3955,71.673,71.3658,71.5937,444168.0
2024-09-27 12:30:00,72.25,72.38,72.18,72.28,317990.0,71.5937,71.7225,71.5243,71.6234,317990.0
2024-09-27 12:35:00,72.27,72.43,72.24,72.28,302689.0,71.6135,71.772,71.5838,71.6234,302689.0
2024-09-27 12:40:00,72.28,72.34,72.22,72.3,248067.0,71.6234,71.6829,71.564,71.6432,248067.0
2024-09-27 12:45:00,72.29,72.34,72.24,72.3,174846.0,71.6333,71.6829,71.5838,71.6432,174846.0
2024-09-27 12:50:00,72.3,72.36,72.23,72.25,153727.0,71.6432,71.7027,71.5739,71.5937,153727.0
2024-09-27 12:55:00,72.27,72.41,72.26,72.36,230917.0,71.6135,71.7522,71.6036,71.7027,230917.0
2024-09-27 13:00:00,72.37,72.61,72.37,72.58,555987.0,71.7126,71.9504,71.7126,71.9207,555987.0
2024-09-27 13:05:00,72.57,72.59,72.2,72.26,684971.0,71.9108,71.9306,71.5441,71.6036,684971.0
2024-09-27 13:10:00,72.27,72.36,72.21,72.29,205407.0,71.6135,71.7027,71.554,71.6333,205407.0
2024-09-27 13:15:00,72.28,72.32,72.1,72.12,413304.0,71.6234,71.663,71.445,71.4649,413304.0
2024-09-27 13:20:00,72.12,72.24,72.07,72.23,288864.0,71.4649,71.5838,71.4153,71.5739,288864.0
2024-09-27 13:25:00,72.22,72.23,72.03,72.04,156545.0,71.564,71.5739,71.3757,71.3856,156545.0
2024-09-27 13:30:00,72.03,72.15,72.0,72.12,166142.0,71.3757,71.4946,71.346,71.4649,166142.0
2024-09-27 13:35:00,72.12,72.13,71.88,71.9,413133.0,71.4649,71.4748,71.227,71.2469,413133.0
2024-09-27 13:40:00,71.9,72.16,71.89,72.15,288710.0,71.2469,71.5045,71.237,71.4946,288710.0
2024-09-27 13:45:00,72.15,72.19,72.08,72.11,198588.0,71.4946,71.5342,71.4252,71.455,198588.0
2024-09-27 13:50:00,72.12,72.4,72.11,72.38,413772.0,71.4649,71.7423,71.455,71.7225,413772.0
2024-09-27 13:55:00,72.39,72.57,72.35,72.55,533823.0,71.7324,71.9108,71.6928,71.891,533823.0
2024-09-27 14:00:00,72.55,72.69,72.35,72.37,582583.0,71.891,72.0297,71.6928,71.7126,582583.0
2024-09-27 14:05:00,72.37,72.4,72.23,72.3,303873.0,71.7126,71.7423,71.5739,71.6432,303873.0
2024-09-27 14:10:00,72.3,72.33,72.21,72.22,129494.0,71.6432,71.673,71.554,71.564,129494.0
2024-09-27 14:15:00,72.23,72.32,72.07,72.14,195202.0,71.5739,71.663,71.4153,71.4847,195202.0
2024-09-27 14:20:00,72.14,72.26,72.14,72.2,175888.0,71.4847,71.6036,71.4847,71.5441,175888.0
2024-09-27 14:25:00,72.2,72.21,71.68,71.69,903359.0,71.5441,71.554,71.0289,71.0388,903359.0
2024-09-27 14:30:00,71.69,71.79,71.39,71.68,1226244.0,71.0388,71.1379,70.7415,71.0289,1226244.0
2024-09-27 14:35:00,71.68,71.73,71.45,71.66,577144.0,71.0289,71.0784,70.801,71.009,577144.0
2024-09-27 14:40:00,71.65,71.87,71.59,71.82,368717.0,70.9991,71.2171,70.9397,71.1676,368717.0
2024-09-27 14:45:00,71.81,72.08,71.81,72.02,407057.0,71.1577,71.4252,71.1577,71.3658,407057.0
2024-09-27 14:50:00,72.02,72.13,71.96,72.06,302169.0,71.3658,71.4748,71.3063,71.4054,302169.0
2024-09-27 14:55:00,72.06,72.36,72.05,72.21,378507.0,71.4054,71.7027,71.3955,71.554,378507.0
2024-09-27 15:00:00,72.2,72.22,72.04,72.2,346539.0,71.5441,71.564,71.3856,71.5441,346539.0
2024-09-27 15:05:00,72.19,72.27,72.09,72.14,201081.0,71.5342,71.6135,71.4351,71.4847,201081.0
2024-09-27 15:10:00,72.14,72.2,72.02,72.11,257718.0,71.4847,71.5441,71.3658,71.455,257718.0
2024-09-27 15:15:00,72.1,72.24,72.09,72.13,189912.0,71.445,71.5838,71.4351,71.4748,189912.0
2024-09-27 15:20:00,72.14,72.19,71.99,72.05,239019.0,71.4847,71.5342,71.336,71.3955,239019.0
2024-09-27 15:25:00,72.04,72.13,71.88,72.1,507566.0,71.3856,71.4748,71.227,71.445,507566.0
2024-09-27 15:30:00,72.12,72.13,71.98,72.07,271989.0,71.4649,71.4748,71.3261,71.4153,271989.0
2024-09-27 15:35:00,72.06,72.09,71.96,72.01,212405.0,71.4054,71.4351,71.3063,71.3559,212405.0
2024-09-27 15:40:00,72.01,72.02,71.89,71.94,303408.0,71.3559,71.3658,71.237,71.2865,303408.0
2024-09-27 15:45:00,71.94,71.99,71.83,71.84,344859.0,71.2865,71.336,71.1775,71.1874,344859.0
2024-09-27 15:50:00,71.84,72.15,71.82,72.09,904927.0,71.1874,71.4946,71.1676,71.4351,904927.0
2024-09-27 15:55:00,72.08,72.19,71.86,71.95,944384.0,71.4252,71.5342,71.2072,71.2964,944384.0
2024-09-30 09:30:00,71.46,72.05,71.37,71.98,1661975.0,70.8109,71.3955,70.7217,71.3261,1661975.0
2024-09-30 09:35:00,71.97,72.35,71.89,72.15,1029210.0,71.3162,71.6928,71.237,71.4946,1029210.0
2024-09-30 09:40:00,72.16,72.21,71.98,72.21,745146.0,71.5045,71.554,71.3261,71.554,745146.0
2024-09-30 09:45:00,72.21,72.34,72.03,72.23,859571.0,71.554,71.6829,71.3757,71.5739,859571.0
2024-09-30 09:50:00,72.24,72.35,72.04,72.06,655312.0,71.5838,71.6928,71.3856,71.4054,655312.0
2024-09-30 09:55:00,72.03,72.14,71.68,71.74,701636.0,71.3757,71.4847,71.0289,71.0883,701636.0
2024-09-30 10:00:00,71.74,71.92,71.58,71.59,566060.0,71.0883,71.2667,70.9298,70.9397,566060.0
2024-09-30 10:05:00,71.57,71.74,71.3,71.56,894607.0,70.9199,71.0883,70.6523,70.91,894607.0
2024-09-30 10:10:00,71.55,71.71,71.35,71.35,473614.0,70.9,71.0586,70.7019,70.7019,473614.0
2024-09-30 10:15:00,71.35,71.45,71.15,71.26,757431.0,70.7019,70.801,70.5037,70.6127,757431.0
2024-09-30 10:20:00,71.25,71.38,71.06,71.07,459547.0,70.6028,70.7316,70.4145,70.4244,459547.0
2024-09-30 10:25:00,71.08,71.55,70.93,71.54,698785.0,70.4343,70.9,70.2857,70.8901,698785.0
2024-09-30 10:30:00,71.54,71.77,71.39,71.68,580970.0,70.8901,71.118,70.7415,71.0289,580970.0
2024-09-30 10:35:00,71.69,71.8,71.33,71.63,428897.0,71.0388,71.1478,70.682,70.9793,428897.0
2024-09-30 10:40:00,71.62,71.68,71.37,71.41,293895.0,70.9694,71.0289,70.7217,70.7613,293895.0
2024-09-30 10:45:00,71.42,71.56,71.3,71.49,281807.0,70.7712,70.91,70.6523,70.8406,281807.0
2024-09-30 10:50:00,71.48,71.58,71.4,71.48,190293.0,70.8307,70.9298,70.7514,70.8307,190293.0
2024-09-30 10:55:00,71.46,71.54,71.39,71.48,141305.0,70.8109,70.8901,70.7415,70.8307,141305.0
2024-09-30 11:00:00,71.48,71.76,71.41,71.73,340381.0,70.8307,71.1081,70.7613,71.0784,340381.0
2024-09-30 11:05:00,71.73,71.83,71.43,71.46,611956.0,71.0784,71.1775,70.7811,70.8109,611956.0
2024-09-30 11:10:00,71.45,71.74,71.39,71.74,214477.0,70.801,71.0883,70.7415,71.0883,214477.0
2024-09-30 11:15:00,71.73,71.85,71.68,71.73,270336.0,71.0784,71.1973,71.0289,71.0784,270336.0
2024-09-30 11:20:00,71.74,71.87,71.71,71.77,286386.0,71.0883,71.2171,71.0586,71.118,286386.0
2024-09-30 11:25:00,71.77,71.98,71.76,71.98,383216.0,71.118,71.3261,71.1081,71.3261,383216.0
2024-09-30 11:30:00,71.98,72.06,71.67,71.72,565056.0,71.3261,71.4054,71.019,71.0685,565056.0
2024-09-30 11:35:00,71.72,71.81,71.5,71.55,681574.0,71.0685,71.1577,70.8505,70.9,681574.0
2024-09-30 11:40:00,71.54,71.74,71.35,71.67,393479.0,70.8901,71.0883,70.7019,71.019,393479.0
2024-09-30 11:45:00,71.67,71.94,71.63,71.93,343639.0,71.019,71.2865,70.9793,71.2766,343639.0
2024-09-30 11:50:00,71.94,71.98,71.77,71.82,260151.0,71.2865,71.3261,71.118,71.1676,260151.0
2024-09-30 11:55:00,71.83,71.88,71.73,71.76,143784.0,71.1775,71.227,71.0784,71.1081,143784.0
2024-09-30 12:00:00,71.78,71.95,71.74,71.95,154342.0,71.128,71.2964,71.0883,71.2964,154342.0
2024-09-30 12:05:00,71.94,72.17,71.91,72.05,380860.0,71.2865,71.5144,71.2568,71.3955,380860.0
2024-09-30 12:10:00,72.04,72.2,71.88,72.12,447625.0,71.3856,71.5441,71.227,71.4649,447625.0
2024-09-30 12:15:00,72.12,72.23,72.09,72.1,266328.0,71.4649,71.5739,71.4351,71.445,266328.0
2024-09-30 12:20:00,72.09,72.26,72.03,72.07,243278.0,71.4351,71.6036,71.3757,71.4153,243278.0
2024-09-30 12:25:00,72.06,72.15,72.01,72.06,141306.0,71.4054,71.4946,71.3559,71.4054,141306.0
2024-09-30 12:30:00,72.07,72.12,71.93,71.93,230448.0,71.4153,71.4649,71.2766,71.2766,230448.0
2024-09-30 12:35:00,71.95,72.08,71.9,71.91,161168.0,71.2964,71.4252,71.2469,71.2568,161168.0
2024-09-30 12:40:00,71.91,71.92,71.82,71.84,115518.0,71.2568,71.2667,71.1676,71.1874,115518.0
2024-09-30 12:45:00,71.84,71.96,71.78,71.95,158126.0,71.1874,71.3063,71.128,71.2964,158126.0
2024-09-30 12:50:00,71.94,72.06,71.88,71.89,181825.0,71.2865,71.4054,71.227,71.237,181825.0
2024-09-30 12:55:00,71.88,71.94,71.81,71.81,119509.0,71.227,71.2865,71.1577,71.1577,119509.0
2024-09-30 13:00:00,71.82,71.87,71.67,71.68,246349.0,71.1676,71.2171,71.019,71.0289,246349.0
2024-09-30 13:05:00,71.69,71.79,71.57,71.58,192889.0,71.0388,71.1379,70.9199,70.9298,192889.0
2024-09-30 13:10:00,71.59,71.69,71.37,71.43,516402.0,70.9397,71.0388,70.7217,70.7811,516402.0
2024-09-30 13:15:00,71.42,71.61,71.38,71.57,314278.0,70.7712,70.9595,70.7316,70.9199,314278.0
2024-09-30 13:20:00,71.57,71.71,71.55,71.63,252085.0,70.9199,71.0586,70.9,70.9793,252085.0
2024-09-30 13:25:00,71.64,71.73,71.44,71.44,153303.0,70.9892,71.0784,70.791,70.791,153303.0
2024-09-30 13:30:00,71.43,71.56,71.4,71.49,235505.0,70.7811,70.91,70.7514,70.8406,235505.0
2024-09-30 13:35:00,71.48,71.54,71.4,71.41,104544.0,70.8307,70.8901,70.7514,70.7613,104544.0
2024-09-30 13:40:00,71.42,71.48,71.37,71.44,163075.0,70.7712,70.8307,70.7217,70.791,163075.0
2024-09-30 13:45:00,71.42,71.56,71.38,71.55,161321.0,70.7712,70.91,70.7316,70.9,161321.0
2024-09-30 13:50:00,71.55,71.65,71.49,71.64,186811.0,70.9,70.9991,70.8406,70.9892,186811.0
2024-09-30 13:55:00,71.64,71.84,71.48,71.77,790323.0,70.9892,71.1874,70.8307,71.118,790323.0
2024-09-30 14:00:00,71.75,71.82,71.62,71.71,203710.0,71.0982,71.1676,70.9694,71.0586,203710.0
2024-09-30 14:05:00,71.7,71.71,71.45,71.64,172983.0,71.0487,71.0586,70.801,70.9892,172983.0
2024-09-30 14:10:00,71.62,71.62,71.23,71.3,675167.0,70.9694,70.9694,70.583,70.6523,675167.0
2024-09-30 14:15:00,71.29,71.29,70.75,70.75,1137535.0,70.6424,70.6424,70.1073,70.1073,1137535.0
2024-09-30 14:20:00,70.74,70.81,70.18,70.35,1158000.0,70.0974,70.1668,69.5425,69.7109,1158000.0
2024-09-30 14:25:00,70.37,70.66,70.2,70.57,992662.0,69.7308,70.0181,69.5623,69.9289,992662.0
2024-09-30 14:30:00,70.57,70.88,70.37,70.78,699724.0,69.9289,70.2361,69.7308,70.137,699724.0
2024-09-30 14:35:00,70.78,71.21,70.73,71.17,653338.0,70.137,70.5631,70.0875,70.5235,653338.0
2024-09-30 14:40:00,71.17,71.34,71.1,71.23,564169.0,70.5235,70.692,70.4541,70.583,564169.0
2024-09-30 14:45:00,71.24,71.42,71.21,71.25,478962.0,70.5929,70.7712,70.5631,70.6028,478962.0
2024-09-30 14:50:00,71.26,71.44,71.1,71.39,353336.0,70.6127,70.791,70.4541,70.7415,353336.0
2024-09-30 14:55:00,71.39,71.42,71.13,71.14,289400.0,70.7415,70.7712,70.4839,70.4938,289400.0
2024-09-30 15:00:00,71.14,71.2,70.85,71.12,522273.0,70.4938,70.5532,70.2064,70.4739,522273.0
2024-09-30 15:05:00,71.11,71.23,71.04,71.11,259455.0,70.464,70.583,70.3947,70.464,259455.0
2024-09-30 15:10:00,71.11,71.13,70.84,71.05,330049.0,70.464,70.4839,70.1965,70.4046,330049.0
2024-09-30 15:15:00,71.06,71.29,70.97,71.25,277199.0,70.4145,70.6424,70.3253,70.6028,277199.0
2024-09-30 15:20:00,71.24,71.25,71.05,71.15,243884.0,70.5929,70.6028,70.4046,70.5037,243884.0
2024-09-30 15:25:00,71.15,71.23,71.07,71.21,248057.0,70.5037,70.583,70.4244,70.5631,248057.0
2024-09-30 15:30:00,71.2,71.3,71.12,71.14,236449.0,70.5532,70.6523,70.4739,70.4938,236449.0
2024-09-30 15:35:00,71.14,71.41,71.09,71.4,467537.0,70.4938,70.7613,70.4442,70.7514,467537.0
2024-09-30 15:40:00,71.38,71.53,71.28,71.51,534273.0,70.7316,70.8802,70.6325,70.8604,534273.0
2024-09-30 15:45:00,71.52,71.9,71.51,71.75,938511.0,70.8703,71.2469,70.8604,71.0982,938511.0
2024-09-30 15:50:00,71.76,72.31,71.74,72.28,1588272.0,71.1081,71.6531,71.0883,71.6234,1588272.0
2024-09-30 15:55:00,72.28,72.62,72.22,72.47,2177981.0,71.6234,71.9603,71.564,71.8117,2177981.0
2024-10-01 09:30:00,72.28,72.43,71.33,71.48,1805233.0,71.6234,71.772,70.682,70.8307,1805233.0
2024-10-01 09:35:00,71.47,71.47,70.53,70.72,1496522.0,70.8208,70.8208,69.8893,70.0776,1496522.0
2024-10-01 09:40:00,70.72,70.79,70.36,70.72,1521249.0,70.0776,70.1469,69.7209,70.0776,1521249.0
2024-10-01 09:45:00,70.72,70.73,69.95,70.09,2212238.0,70.0776,70.0875,69.3146,69.4533,2212238.0
2024-10-01 09:50:00,70.08,70.12,69.57,69.65,1828425.0,69.4434,69.483,68.938,69.0173,1828425.0
2024-10-01 09:55:00,69.63,70.17,69.41,70.08,1972385.0,68.9975,69.5326,68.7795,69.4434,1972385.0
2024-10-01 10:00:00,70.08,70.47,69.71,70.13,1820579.0,69.4434,69.8299,69.0768,69.4929,1820579.0
2024-10-01 10:05:00,70.14,70.14,69.22,69.24,1212336.0,69.5029,69.5029,68.5912,68.611,1212336.0
2024-10-01 10:10:00,69.23,69.36,68.82,69.06,1775226.0,68.6011,68.7299,68.1948,68.4327,1775226.0
2024-10-01 10:15:00,69.05,69.06,68.68,68.79,1076631.0,68.4228,68.4327,68.0561,68.1651,1076631.0
2024-10-01 10:20:00,68.8,69.48,68.79,69.16,1485075.0,68.175,68.8488,68.1651,68.5318,1485075.0
2024-10-01 10:25:00,69.17,69.26,68.38,68.65,1287805.0,68.5417,68.6308,67.7588,68.0264,1287805.0
2024-10-01 10:30:00,68.64,68.77,68.22,68.58,1242061.0,68.0165,68.1453,67.6003,67.957,1242061.0
2024-10-01 10:35:00,68.57,69.01,68.36,68.92,836188.0,67.9471,68.3831,67.739,68.2939,836188.0
2024-10-01 10:40:00,68.91,69.26,68.84,69.05,884181.0,68.284,68.6308,68.2147,68.4228,884181.0
2024-10-01 10:45:00,69.06,69.17,68.92,68.99,591225.0,68.4327,68.5417,68.2939,68.3633,591225.0
2024-10-01 10:50:00,69.0,69.05,68.69,68.71,394202.0,68.3732,68.4228,68.066,68.0858,394202.0
2024-10-01 10:55:00,68.73,68.97,68.71,68.84,387846.0,68.1057,68.3435,68.0858,68.2147,387846.0
2024-10-01 11:00:00,68.84,68.89,68.58,68.63,456530.0,68.2147,68.2642,67.957,68.0066,456530.0
2024-10-01 11:05:00,68.61,68.63,67.93,67.95,1354633.0,67.9868,68.0066,67.3129,67.3327,1354633.0
2024-10-01 11:10:00,67.95,68.04,67.87,67.9,712117.0,67.3327,67.4219,67.2535,67.2832,712117.0
2024-10-01 11:15:00,67.91,67.98,67.7,67.84,805290.0,67.2931,67.3625,67.085,67.2237,805290.0
2024-10-01 11:20:00,67.83,68.1,67.74,67.83,707891.0,67.2138,67.4814,67.1247,67.2138,707891.0
2024-10-01 11:25:00,67.84,68.54,67.84,68.51,718642.0,67.2237,67.9174,67.2237,67.8877,718642.0
2024-10-01 11:30:00,68.51,68.86,68.37,68.76,856130.0,67.8877,68.2345,67.7489,68.1354,856130.0
2024-10-01 11:35:00,68.76,69.01,68.65,69.0,573884.0,68.1354,68.3831,68.0264,68.3732,573884.0
2024-10-01 11:40:00,68.99,69.37,68.93,69.17,1118562.0,68.3633,68.7398,68.3038,68.5417,1118562.0
2024-10-01 11:45:00,69.15,69.18,68.82,69.01,550071.0,68.5218,68.5516,68.1948,68.3831,550071.0
2024-10-01 11:50:00,69.02,69.2,69.01,69.05,380224.0,68.393,68.5714,68.3831,68.4228,380224.0
2024-10-01 11:55:00,69.05,69.16,68.78,68.81,424194.0,68.4228,68.5318,68.1552,68.1849,424194.0
2024-10-01 12:00:00,68.81,69.29,68.67,69.22,558937.0,68.1849,68.6606,68.0462,68.5912,558937.0
2024-10-01 12:05:00,69.22,69.37,69.19,69.29,523729.0,68.5912,68.7398,68.5615,68.6606,523729.0
2024-10-01 12:10:00,69.3,69.59,69.01,69.12,790422.0,68.6705,68.9578,68.3831,68.4921,790422.0
2024-10-01 12:15:00,69.11,69.35,69.09,69.13,403330.0,68.4822,68.72,68.4624,68.502,403330.0
2024-10-01 12:20:00,69.15,69.32,69.02,69.12,328482.0,68.5218,68.6903,68.393,68.4921,328482.0
2024-10-01 12:25:00,69.13,69.2,68.86,69.14,406545.0,68.502,68.5714,68.2345,68.5119,406545.0
2024-10-01 12:30:00,69.12,69.22,68.43,69.01,862157.0,68.4921,68.5912,67.8084,68.3831,862157.0
2024-10-01 12:35:00,69.0,69.21,68.56,68.62,555407.0,68.3732,68.5813,67.9372,67.9967,555407.0
2024-10-01 12:40:00,68.62,68.85,68.41,68.43,448133.0,67.9967,68.2246,67.7886,67.8084,448133.0
2024-10-01 12:45:00,68.45,68.46,68.07,68.32,686832.0,67.8282,67.8381,67.4517,67.6994,686832.0
2024-10-01 12:50:00,68.3,69.12,68.29,68.94,741878.0,67.6796,68.4921,67.6697,68.3138,741878.0
2024-10-01 12:55:00,68.94,69.15,68.58,68.91,643738.0,68.3138,68.5218,67.957,68.284,643738.0
2024-10-01 13:00:00,68.92,68.92,68.47,68.5,363292.0,68.2939,68.2939,67.848,67.8777,363292.0
2024-10-01 13:05:00,68.5,68.55,68.27,68.4,620405.0,67.8777,67.9273,67.6498,67.7787,620405.0
2024-10-01 13:10:00,68.44,68.57,68.2,68.26,526433.0,67.8183,67.9471,67.5805,67.6399,526433.0
2024-10-01 13:15:00,68.26,68.27,68.0,68.06,543749.0,67.6399,67.6498,67.3823,67.4417,543749.0
2024-10-01 13:20:00,68.08,68.3,68.04,68.14,481250.0,67.4616,67.6796,67.4219,67.521,481250.0
2024-10-01 13:25:00,68.14,68.21,68.0,68.07,370611.0,67.521,67.5904,67.3823,67.4517,370611.0
2024-10-01 13:30:00,68.06,68.77,67.98,68.7,847126.0,67.4417,68.1453,67.3625,68.0759,847126.0
2024-10-01 13:35:00,68.7,68.7,68.26,68.47,375280.0,68.0759,68.0759,67.6399,67.848,375280.0
2024-10-01 13:40:00,68.47,68.99,68.41,68.9,607772.0,67.848,68.3633,67.7886,68.2741,607772.0
2024-10-01 13:45:00,68.9,69.08,68.76,68.79,506262.0,68.2741,68.4525,68.1354,68.1651,506262.0
2024-10-01 13:50:00,68.8,69.11,68.73,69.11,419413.0,68.175,68.4822,68.1057,68.4822,419413.0
2024-10-01 13:55:00,69.08,69.63,69.08,69.62,976161.0,68.4525,68.9975,68.4525,68.9876,976161.0
2024-10-01 14:00:00,69.6,69.93,69.58,69.82,1133033.0,68.9678,69.2948,68.9479,69.1858,1133033.0
2024-10-01 14:05:00,69.82,70.0,69.7,69.9,716361.0,69.1858,69.3641,69.0668,69.265,716361.0
2024-10-01 14:10:00,69.89,70.03,69.79,70.01,376937.0,69.2551,69.3939,69.156,69.374,376937.0
2024-10-01 14:15:00,70.0,70.23,69.98,70.06,733486.0,69.3641,69.592,69.3443,69.4236,733486.0
2024-10-01 14:20:00,70.06,70.19,69.94,70.06,412858.0,69.4236,69.5524,69.3047,69.4236,412858.0
2024-10-01 14:25:00,70.06,70.26,70.0,70.23,501638.0,69.4236,69.6218,69.3641,69.592,501638.0
2024-10-01 14:30:00,70.24,70.45,70.18,70.25,572971.0,69.6019,69.81,69.5425,69.6119,572971.0
2024-10-01 14:35:00,70.25,70.32,69.93,70.19,509175.0,69.6119,69.6812,69.2948,69.5524,509175.0
2024-10-01 14:40:00,70.2,70.3,70.03,70.17,364745.0,69.5623,69.6614,69.3939,69.5326,364745.0
2024-10-01 14:45:00,70.19,70.28,70.04,70.11,238208.0,69.5524,69.6416,69.4038,69.4731,238208.0
2024-10-01 14:50:00,70.12,70.27,69.87,70.0,428091.0,69.483,69.6317,69.2353,69.3641,428091.0
2024-10-01 14:55:00,69.98,70.29,69.98,70.17,392903.0,69.3443,69.6515,69.3443,69.5326,392903.0
2024-10-01 15:00:00,70.16,70.21,70.04,70.17,245867.0,69.5227,69.5722,69.4038,69.5326,245867.0
2024-10-01 15:05:00,70.16,70.28,70.04,70.19,266576.0,69.5227,69.6416,69.4038,69.5524,266576.0
2024-10-01 15:10:00,70.19,70.23,69.9,69.97,330869.0,69.5524,69.592,69.265,69.3344,330869.0
2024-10-01 15:15:00,69.97,70.04,69.78,69.98,444136.0,69.3344,69.4038,69.1461,69.3443,444136.0
2024-10-01 15:20:00,69.97,70.18,69.93,70.0,337116.0,69.3344,69.5425,69.2948,69.3641,337116.0
2024-10-01 15:25:00,70.0,70.14,69.93,70.01,249556.0,69.3641,69.5029,69.2948,69.374,249556.0
2024-10-01 15:30:00,70.0,70.0,69.54,69.54,478968.0,69.3641,69.3641,68.9083,68.9083,478968.0
2024-10-01 15:35:00,69.56,69.62,69.29,69.44,755887.0,68.9281,68.9876,68.6606,68.8092,755887.0
2024-10-01 15:40:00,69.44,69.7,69.43,69.49,538214.0,68.8092,69.0668,68.7993,68.8588,538214.0
2024-10-01 15:45:00,69.49,69.52,69.29,69.34,470142.0,68.8588,68.8885,68.6606,68.7101,470142.0
2024-10-01 15:50:00,69.35,69.57,69.11,69.26,849030.0,68.72,68.938,68.4822,68.6308,849030.0
2024-10-01 15:55:00,69.26,69.57,69.22,69.37,985299.0,68.6308,68.938,68.5912,68.7398,985299.0
2024-10-02 09:30:00,69.01,69.25,68.68,69.06,1375804.0,68.3831,68.6209,68.0561,68.4327,1375804.0
2024-10-02 09:35:00,69.05,69.05,68.28,68.53,1392106.0,68.4228,68.4228,67.6597,67.9075,1392106.0
2024-10-02 09:40:00,68.55,68.61,67.89,67.91,1349196.0,67.9273,67.9868,67.2733,67.2931,1349196.0
2024-10-02 09:45:00,67.91,68.84,67.87,68.69,1467667.0,67.2931,68.2147,67.2535,68.066,1467667.0
2024-10-02 09:50:00,68.69,68.86,68.48,68.63,725793.0,68.066,68.2345,67.8579,68.0066,725793.0
2024-10-02 09:55:00,68.62,68.87,68.53,68.71,798916.0,67.9967,68.2444,67.9075,68.0858,798916.0
2024-10-02 10:00:00,68.72,69.34,68.62,69.12,955013.0,68.0958,68.7101,67.9967,68.4921,955013.0
2024-10-02 10:05:00,69.1,69.22,68.85,69.04,623332.0,68.4723,68.5912,68.2246,68.4128,623332.0
2024-10-02 10:10:00,69.05,69.33,69.0,69.11,625677.0,68.4228,68.7002,68.3732,68.4822,625677.0
2024-10-02 10:15:00,69.07,69.63,69.04,69.58,803621.0,68.4426,68.9975,68.4128,68.9479,803621.0
2024-10-02 10:20:00,69.59,69.75,69.09,69.09,826745.0,68.9578,69.1164,68.4624,68.4624,826745.0
2024-10-02 10:25:00,69.1,69.68,69.05,69.65,709515.0,68.4723,69.047,68.4228,69.0173,709515.0
2024-10-02 10:30:00,69.64,69.89,69.45,69.58,983087.0,69.0074,69.2551,68.8191,68.9479,983087.0
2024-10-02 10:35:00,69.57,69.8,69.49,69.7,573409.0,68.938,69.1659,68.8588,69.0668,573409.0
2024-10-02 10:40:00,69.68,69.91,69.65,69.69,561036.0,69.047,69.2749,69.0173,69.0569,561036.0
2024-10-02 10:45:00,69.68,70.17,69.59,70.14,660899.0,69.047,69.5326,68.9578,69.5029,660899.0
2024-10-02 10:50:00,70.14,70.2,69.48,69.51,788008.0,69.5029,69.5623,68.8488,68.8786,788008.0
2024-10-02 10:55:00,69.5,69.75,69.41,69.57,393731.0,68.8687,69.1164,68.7795,68.938,393731.0
2024-10-02 11:00:00,69.58,70.06,69.52,70.0,592078.0,68.9479,69.4236,68.8885,69.3641,592078.0
2024-10-02 11:05:00,69.99,70.11,69.73,69.91,581435.0,69.3542,69.4731,69.0966,69.2749,581435.0
2024-10-02 11:10:00,69.91,70.13,69.9,70.1,427161.0,69.2749,69.4929,69.265,69.4632,427161.0
2024-10-02 11:15:00,70.1,70.54,70.08,70.48,824420.0,69.4632,69.8992,69.4434,69.8398,824420.0
2024-10-02 11:20:00,70.49,70.52,70.09,70.17,702606.0,69.8497,69.8794,69.4533,69.5326,702606.0
2024-10-02 11:25:00,70.19,70.22,70.0,70.18,387731.0,69.5524,69.5821,69.3641,69.5425,387731.0
2024-10-02 11:30:00,70.19,70.34,70.09,70.28,284246.0,69.5524,69.701,69.4533,69.6416,284246.0
2024-10-02 11:35:00,70.28,70.36,70.13,70.28,324624.0,69.6416,69.7209,69.4929,69.6416,324624.0
2024-10-02 11:40:00,70.28,70.3,70.1,70.28,228192.0,69.6416,69.6614,69.4632,69.6416,228192.0
2024-10-02 11:45:00,70.29,70.3,70.15,70.28,274541.0,69.6515,69.6614,69.5128,69.6416,274541.0
2024-10-02 11:50:00,70.28,70.34,70.01,70.09,315653.0,69.6416,69.701,69.374,69.4533,315653.0
2024-10-02 11:55:00,70.09,70.26,69.92,70.21,378494.0,69.4533,69.6218,69.2849,69.5722,378494.0
2024-10-02 12:00:00,70.23,70.43,70.19,70.37,254737.0,69.592,69.7902,69.5524,69.7308,254737.0
2024-10-02 12:05:00,70.36,70.47,70.24,70.3,275502.0,69.7209,69.8299,69.6019,69.6614,275502.0
2024-10-02 12:10:00,70.32,70.48,70.3,70.38,291335.0,69.6812,69.8398,69.6614,69.7407,291335.0
2024-10-02 12:15:00,70.4,70.44,70.09,70.09,397251.0,69.7605,69.8001,69.4533,69.4533,397251.0
2024-10-02 12:20:00,70.1,70.36,69.97,70.33,487012.0,69.4632,69.7209,69.3344,69.6911,487012.0
2024-10-02 12:25:00,70.33,70.47,70.29,70.31,253792.0,69.6911,69.8299,69.6515,69.6713,253792.0
2024-10-02 12:30:00,70.33,70.33,70.06,70.07,270079.0,69.6911,69.6911,69.4236,69.4335,270079.0
2024-10-02 12:35:00,70.05,70.19,70.02,70.12,141475.0,69.4137,69.5524,69.3839,69.483,141475.0
2024-10-02 12:40:00,70.12,70.12,69.98,70.02,155667.0,69.483,69.483,69.3443,69.3839,155667.0
2024-10-02 12:45:00,70.01,70.04,69.79,69.83,340277.0,69.374,69.4038,69.156,69.1957,340277.0
2024-10-02 12:50:00,69.83,69.92,69.75,69.84,214397.0,69.1957,69.2849,69.1164,69.2056,214397.0
2024-10-02 12:55:00,69.84,69.86,69.38,69.41,406181.0,69.2056,69.2254,68.7498,68.7795,406181.0
2024-10-02 13:00:00,69.4,69.69,69.34,69.62,275128.0,68.7696,69.0569,68.7101,68.9876,275128.0
2024-10-02 13:05:00,69.59,69.66,69.46,69.5,166511.0,68.9578,69.0272,68.829,68.8687,166511.0
2024-10-02 13:10:00,69.51,69.61,69.34,69.55,260274.0,68.8786,68.9777,68.7101,68.9182,260274.0
2024-10-02 13:15:00,69.55,69.61,69.48,69.58,211984.0,68.9182,68.9777,68.8488,68.9479,211984.0
2024-10-02 13:20:00,69.58,69.65,69.44,69.48,236668.0,68.9479,69.0173,68.8092,68.8488,236668.0
2024-10-02 13:25:00,69.47,69.84,69.43,69.78,409418.0,68.8389,69.2056,68.7993,69.1461,409418.0
2024-10-02 13:30:00,69.78,69.81,69.36,69.37,332343.0,69.1461,69.1758,68.7299,68.7398,332343.0
2024-10-02 13:35:00,69.37,69.73,69.28,69.73,336100.0,68.7398,69.0966,68.6507,69.0966,336100.0
2024-10-02 13:40:00,69.73,69.79,69.53,69.58,212953.0,69.0966,69.156,68.8984,68.9479,212953.0
2024-10-02 13:45:00,69.57,69.9,69.55,69.87,243466.0,68.938,69.265,68.9182,69.2353,243466.0
2024-10-02 13:50:00,69.88,70.07,69.86,70.01,389488.0,69.2452,69.4335,69.2254,69.374,389488.0
2024-10-02 13:55:00,70.01,70.11,69.97,70.08,168183.0,69.374,69.4731,69.3344,69.4434,168183.0
2024-10-02 14:00:00,70.05,70.21,70.03,70.11,321043.0,69.4137,69.5722,69.3939,69.4731,321043.0
2024-10-02 14:05:00,70.11,70.18,70.07,70.17,192227.0,69.4731,69.5425,69.4335,69.5326,192227.0
2024-10-02 14:10:00,70.16,70.2,70.05,70.08,175592.0,69.5227,69.5623,69.4137,69.4434,175592.0
2024-10-02 14:15:00,70.08,70.17,70.06,70.14,151135.0,69.4434,69.5326,69.4236,69.5029,151135.0
2024-10-02 14:20:00,70.13,70.16,69.96,69.97,167180.0,69.4929,69.5227,69.3245,69.3344,167180.0
2024-10-02 14:25:00,69.98,70.09,69.47,69.83,427043.0,69.3443,69.4533,68.8389,69.1957,427043.0
2024-10-02 14:30:00,69.81,69.91,69.63,69.86,254521.0,69.1758,69.2749,68.9975,69.2254,254521.0
2024-10-02 14:35:00,69.86,69.88,69.74,69.83,158615.0,69.2254,69.2452,69.1065,69.1957,158615.0
2024-10-02 14:40:00,69.82,69.94,69.8,69.94,166626.0,69.1858,69.3047,69.1659,69.3047,166626.0
2024-10-02 14:45:00,69.94,69.95,69.83,69.92,93351.0,69.3047,69.3146,69.1957,69.2849,93351.0
2024-10-02 14:50:00,69.91,69.98,69.77,69.86,200743.0,69.2749,69.3443,69.1362,69.2254,200743.0
2024-10-02 14:55:00,69.85,69.9,69.78,69.87,89463.0,69.2155,69.265,69.1461,69.2353,89463.0
2024-10-02 15:00:00,69.86,69.93,69.78,69.91,104233.0,69.2254,69.2948,69.1461,69.2749,104233.0
2024-10-02 15:05:00,69.91,69.99,69.81,69.97,155353.0,69.2749,69.3542,69.1758,69.3344,155353.0
2024-10-02 15:10:00,69.98,70.02,69.89,69.97,151566.0,69.3443,69.3839,69.2551,69.3344,151566.0
2024-10-02 15:15:00,69.97,70.02,69.9,69.99,147786.0,69.3344,69.3839,69.265,69.3542,147786.0
2024-10-02 15:20:00,69.99,70.09,69.98,70.05,193249.0,69.3542,69.4533,69.3443,69.4137,193249.0
2024-10-02 15:25:00,70.03,70.11,69.99,70.09,115629.0,69.3939,69.4731,69.3542,69.4533,115629.0
2024-10-02 15:30:00,70.1,70.1,69.94,70.02,218156.0,69.4632,69.4632,69.3047,69.3839,218156.0
2024-10-02 15:35:00,70.02,70.12,69.95,69.98,231448.0,69.3839,69.483,69.3146,69.3443,231448.0
2024-10-02 15:40:00,69.98,70.12,69.83,70.07,378120.0,69.3443,69.483,69.1957,69.4335,378120.0
2024-10-02 15:45:00,70.06,70.2,70.06,70.15,237395.0,69.4236,69.5623,69.4236,69.5128,237395.0
2024-10-02 15:50:00,70.14,70.15,69.88,69.92,524549.0,69.5029,69.5128,69.2452,69.2849,524549.0
2024-10-02 15:55:00,69.92,69.92,69.65,69.69,732462.0,69.2849,69.2849,69.0173,69.0569,732462.0
2024-10-03 09:30:00,68.73,69.42,68.56,69.38,1519812.0,68.1057,68.7894,67.9372,68.7498,1519812.0
2024-10-03 09:35:00,69.39,69.46,69.2,69.27,894232.0,68.7597,68.829,68.5714,68.6408,894232.0
2024-10-03 09:40:00,69.27,69.71,69.1,69.57,841565.0,68.6408,69.0768,68.4723,68.938,841565.0
2024-10-03 09:45:00,69.6,69.69,69.39,69.55,726509.0,68.9678,69.0569,68.7597,68.9182,726509.0
2024-10-03 09:50:00,69.56,69.78,69.44,69.76,719678.0,68.9281,69.1461,68.8092,69.1263,719678.0
2024-10-03 09:55:00,69.76,70.13,69.72,69.88,864054.0,69.1263,69.4929,69.0867,69.2452,864054.0
2024-10-03 10:00:00,69.88,70.6,69.87,70.57,2026483.0,69.2452,69.9587,69.2353,69.9289,2026483.0
2024-10-03 10:05:00,70.58,70.81,70.55,70.75,1071627.0,69.9389,70.1668,69.9091,70.1073,1071627.0
2024-10-03 10:10:00,70.76,70.81,69.43,69.89,1587149.0,70.1172,70.1668,68.7993,69.2551,1587149.0
2024-10-03 10:15:00,69.9,70.38,69.74,69.93,1319699.0,69.265,69.7407,69.1065,69.2948,1319699.0
2024-10-03 10:20:00,69.92,69.96,68.97,69.32,1350352.0,69.2849,69.3245,68.3435,68.6903,1350352.0
2024-10-03 10:25:00,69.32,69.46,69.21,69.28,614475.0,68.6903,68.829,68.5813,68.6507,614475.0
2024-10-03 10:30:00,69.25,69.93,68.95,69.8,1293142.0,68.6209,69.2948,68.3237,69.1659,1293142.0
2024-10-03 10:35:00,69.78,69.89,69.33,69.47,649784.0,69.1461,69.2551,68.7002,68.8389,649784.0
2024-10-03 10:40:00,69.47,69.64,68.74,69.11,1148155.0,68.8389,69.0074,68.1156,68.4822,1148155.0
2024-10-03 10:45:00,69.11,69.72,69.0,69.4,1011712.0,68.4822,69.0867,68.3732,68.7696,1011712.0
2024-10-03 10:50:00,69.38,69.96,69.36,69.83,832886.0,68.7498,69.3245,68.7299,69.1957,832886.0
2024-10-03 10:55:00,69.79,69.79,68.97,69.02,723073.0,69.156,69.156,68.3435,68.393,723073.0
2024-10-03 11:00:00,69.0,69.24,68.89,68.99,675044.0,68.3732,68.611,68.2642,68.3633,675044.0
2024-10-03 11:05:00,68.99,69.44,68.92,69.35,629610.0,68.3633,68.8092,68.2939,68.72,629610.0
2024-10-03 11:10:00,69.33,69.37,69.09,69.33,310718.0,68.7002,68.7398,68.4624,68.7002,310718.0
2024-10-03 11:15:00,69.31,69.57,69.26,69.31,439339.0,68.6804,68.938,68.6308,68.6804,439339.0
2024-10-03 11:20:00,69.3,69.76,69.26,69.67,396881.0,68.6705,69.1263,68.6308,69.0371,396881.0
2024-10-03 11:25:00,69.66,69.66,69.28,69.56,307223.0,69.0272,69.0272,68.6507,68.9281,307223.0
2024-10-03 11:30:00,69.54,69.95,69.53,69.85,541622.0,68.9083,69.3146,68.8984,69.2155,541622.0
2024-10-03 11:35:00,69.84,69.91,69.71,69.8,398571.0,69.2056,69.2749,69.0768,69.1659,398571.0
2024-10-03 11:40:00,69.8,70.17,69.79,70.03,613743.0,69.1659,69.5326,69.156,69.3939,613743.0
2024-10-03 11:45:00,70.03,70.11,69.91,69.95,308703.0,69.3939,69.4731,69.2749,69.3146,308703.0
2024-10-03 11:50:00,69.98,70.24,69.97,70.13,446540.0,69.3443,69.6019,69.3344,69.4929,446540.0
2024-10-03 11:55:00,70.13,70.19,69.99,70.04,277037.0,69.4929,69.5524,69.3542,69.4038,277037.0
2024-10-03 12:00:00,70.04,70.09,69.89,69.89,236891.0,69.4038,69.4533,69.2551,69.2551,236891.0
2024-10-03 12:05:00,69.88,70.09,69.82,70.0,301342.0,69.2452,69.4533,69.1858,69.3641,301342.0
2024-10-03 12:10:00,70.0,70.09,69.94,70.03,154065.0,69.3641,69.4533,69.3047,69.3939,154065.0
2024-10-03 12:15:00,70.01,70.07,69.84,69.96,202045.0,69.374,69.4335,69.2056,69.3245,202045.0
2024-10-03 12:20:00,69.97,70.16,69.9,70.09,244628.0,69.3344,69.5227,69.265,69.4533,244628.0
2024-10-03 12:25:00,70.1,70.16,69.94,69.95,204137.0,69.4632,69.5227,69.3047,69.3146,204137.0
2024-10-03 12:30:00,69.97,69.97,69.55,69.75,427069.0,69.3344,69.3344,68.9182,69.1164,427069.0
2024-10-03 12:35:00,69.74,69.85,69.64,69.68,228829.0,69.1065,69.2155,69.0074,69.047,228829.0
2024-10-03 12:40:00,69.67,69.67,69.2,69.36,636450.0,69.0371,69.0371,68.5714,68.7299,636450.0
2024-10-03 12:45:00,69.34,69.38,68.86,68.99,863039.0,68.7101,68.7498,68.2345,68.3633,863039.0
2024-10-03 12:50:00,68.98,69.02,68.62,68.72,1091062.0,68.3534,68.393,67.9967,68.0958,1091062.0
2024-10-03 12:55:00,68.72,69.11,68.68,68.81,799798.0,68.0958,68.4822,68.0561,68.1849,799798.0
2024-10-03 13:00:00,68.81,68.81,68.39,68.57,774712.0,68.1849,68.1849,67.7687,67.9471,774712.0
2024-10-03 13:05:00,68.58,68.86,68.49,68.79,478076.0,67.957,68.2345,67.8678,68.1651,478076.0
2024-10-03 13:10:00,68.78,68.94,68.66,68.72,380251.0,68.1552,68.3138,68.0363,68.0958,380251.0
2024-10-03 13:15:00,68.72,68.82,68.63,68.77,268974.0,68.0958,68.1948,68.0066,68.1453,268974.0
2024-10-03 13:20:00,68.76,69.27,68.75,69.11,725962.0,68.1354,68.6408,68.1255,68.4822,725962.0
2024-10-03 13:25:00,69.11,69.52,69.0,69.07,926324.0,68.4822,68.8885,68.3732,68.4426,926324.0
2024-10-03 13:30:00,69.06,69.38,69.01,69.34,302064.0,68.4327,68.7498,68.3831,68.7101,302064.0
2024-10-03 13:35:00,69.34,69.39,69.08,69.09,286797.0,68.7101,68.7597,68.4525,68.4624,286797.0
2024-10-03 13:40:00,69.08,69.18,68.8,69.14,357882.0,68.4525,68.5516,68.175,68.5119,357882.0
2024-10-03 13:45:00,69.13,69.26,69.02,69.03,234173.0,68.502,68.6308,68.393,68.4029,234173.0
2024-10-03 13:50:00,69.02,69.22,68.97,69.19,180411.0,68.393,68.5912,68.3435,68.5615,180411.0
2024-10-03 13:55:00,69.2,69.28,69.1,69.24,140745.0,68.5714,68.6507,68.4723,68.611,140745.0
2024-10-03 14:00:00,69.25,69.31,69.1,69.24,213757.0,68.6209,68.6804,68.4723,68.611,213757.0
2024-10-03 14:05:00,69.22,69.38,69.2,69.22,158944.0,68.5912,68.7498,68.5714,68.5912,158944.0
2024-10-03 14:10:00,69.21,69.29,69.11,69.17,119350.0,68.5813,68.6606,68.4822,68.5417,119350.0
2024-10-03 14:15:00,69.17,69.29,69.07,69.28,107591.0,68.5417,68.6606,68.4426,68.6507,107591.0
2024-10-03 14:20:00,69.27,69.31,68.86,69.15,525041.0,68.6408,68.6804,68.2345,68.5218,525041.0
2024-10-03 14:25:00,69.16,69.24,69.04,69.14,148560.0,68.5318,68.611,68.4128,68.5119,148560.0
2024-10-03 14:30:00,69.12,69.13,68.97,69.12,223946.0,68.4921,68.502,68.3435,68.4921,223946.0
2024-10-03 14:35:00,69.11,69.23,69.07,69.18,146792.0,68.4822,68.6011,68.4426,68.5516,146792.0
2024-10-03 14:40:00,69.2,69.27,69.16,69.17,155034.0,68.5714,68.6408,68.5318,68.5417,155034.0
2024-10-03 14:45:00,69.18,69.27,69.13,69.17,93885.0,68.5516,68.6408,68.502,68.5417,93885.0
2024-10-03 14:50:00,69.17,69.28,69.07,69.14,154223.0,68.5417,68.6507,68.4426,68.5119,154223.0
2024-10-03 14:55:00,69.14,69.27,69.03,69.05,163358.0,68.5119,68.6408,68.4029,68.4228,163358.0
2024-10-03 15:00:00,69.04,69.1,68.92,69.09,236546.0,68.4128,68.4723,68.2939,68.4624,236546.0
2024-10-03 15:05:00,69.09,69.09,68.81,68.94,252366.0,68.4624,68.4624,68.1849,68.3138,252366.0
2024-10-03 15:10:00,68.92,68.96,68.75,68.91,258002.0,68.2939,68.3336,68.1255,68.284,258002.0
2024-10-03 15:15:00,68.91,68.96,68.86,68.92,113094.0,68.284,68.3336,68.2345,68.2939,113094.0
2024-10-03 15:20:00,68.92,69.09,68.88,69.03,173960.0,68.2939,68.4624,68.2543,68.4029,173960.0
2024-10-03 15:25:00,69.02,69.05,68.78,68.86,320214.0,68.393,68.4228,68.1552,68.2345,320214.0
2024-10-03 15:30:00,68.86,69.07,68.8,69.06,297959.0,68.2345,68.4426,68.175,68.4327,297959.0
2024-10-03 15:35:00,69.06,69.14,69.04,69.13,238668.0,68.4327,68.5119,68.4128,68.502,238668.0
2024-10-03 15:40:00,69.13,69.15,68.95,68.97,430680.0,68.502,68.5218,68.3237,68.3435,430680.0
2024-10-03 15:45:00,68.97,69.25,68.94,69.22,356010.0,68.3435,68.6209,68.3138,68.5912,356010.0
2024-10-03 15:50:00,69.23,69.44,69.08,69.33,986552.0,68.6011,68.8092,68.4525,68.7002,986552.0
2024-10-03 15:55:00,69.34,69.71,69.25,69.51,1384979.0,68.7101,69.0768,68.6209,68.8786,1384979.0
2024-10-04 09:30:00,72.0,72.06,71.56,71.86,1948198.0,71.346,71.4054,70.91,71.2072,1948198.0
2024-10-04 09:35:00,71.86,72.1,71.64,71.93,1581858.0,71.2072,71.445,70.9892,71.2766,1581858.0
2024-10-04 09:40:00,71.93,72.02,71.62,71.7,887294.0,71.2766,71.3658,70.9694,71.0487,887294.0
2024-10-04 09:45:00,71.7,71.99,71.59,71.84,947913.0,71.0487,71.336,70.9397,71.1874,947913.0
2024-10-04 09:50:00,71.84,71.88,71.1,71.16,1115242.0,71.1874,71.227,70.4541,70.5136,1115242.0
2024-10-04 09:55:00,71.15,71.23,70.4,70.53,2183451.0,70.5037,70.583,69.7605,69.8893,2183451.0
2024-10-04 10:00:00,70.51,70.89,70.34,70.76,1934482.0,69.8695,70.246,69.701,70.1172,1934482.0
2024-10-04 10:05:00,70.77,70.84,69.96,70.04,1722259.0,70.1271,70.1965,69.3245,69.4038,1722259.0
2024-10-04 10:10:00,70.02,70.4,69.78,70.36,1440774.0,69.3839,69.7605,69.1461,69.7209,1440774.0
2024-10-04 10:15:00,70.36,70.91,70.24,70.72,1201385.0,69.7209,70.2659,69.6019,70.0776,1201385.0
2024-10-04 10:20:00,70.72,70.72,70.1,70.26,820176.0,70.0776,70.0776,69.4632,69.6218,820176.0
2024-10-04 10:25:00,70.25,70.42,69.86,70.08,894766.0,69.6119,69.7803,69.2254,69.4434,894766.0
2024-10-04 10:30:00,70.07,70.35,69.85,70.21,1194308.0,69.4335,69.7109,69.2155,69.5722,1194308.0
2024-10-04 10:35:00,70.21,70.36,70.05,70.17,531774.0,69.5722,69.7209,69.4137,69.5326,531774.0
2024-10-04 10:40:00,70.18,70.66,70.12,70.62,941800.0,69.5425,70.0181,69.483,69.9785,941800.0
2024-10-04 10:45:00,70.62,70.72,70.33,70.61,501158.0,69.9785,70.0776,69.6911,69.9686,501158.0
2024-10-04 10:50:00,70.61,70.94,70.56,70.81,724555.0,69.9686,70.2956,69.919,70.1668,724555.0
2024-10-04 10:55:00,70.81,71.0,70.69,70.96,577323.0,70.1668,70.355,70.0479,70.3154,577323.0
2024-10-04 11:00:00,70.96,71.26,70.94,71.12,822994.0,70.3154,70.6127,70.2956,70.4739,822994.0
2024-10-04 11:05:00,71.12,71.3,71.02,71.07,727850.0,70.4739,70.6523,70.3749,70.4244,727850.0
2024-10-04 11:10:00,71.07,71.16,70.64,70.64,656960.0,70.4244,70.5136,69.9983,69.9983,656960.0
2024-10-04 11:15:00,70.65,70.95,70.56,70.79,440654.0,70.0082,70.3055,69.919,70.1469,440654.0
2024-10-04 11:20:00,70.81,70.81,70.28,70.48,515833.0,70.1668,70.1668,69.6416,69.8398,515833.0
2024-10-04 11:25:00,70.49,70.49,70.12,70.28,746902.0,69.8497,69.8497,69.483,69.6416,746902.0
2024-10-04 11:30:00,70.27,70.27,70.01,70.25,560368.0,69.6317,69.6317,69.374,69.6119,560368.0
2024-10-04 11:35:00,70.25,70.3,70.12,70.23,475562.0,69.6119,69.6614,69.483,69.592,475562.0
2024-10-04 11:40:00,70.23,70.6,70.22,70.41,580660.0,69.592,69.9587,69.5821,69.7704,580660.0
2024-10-04 11:45:00,70.41,70.43,70.05,70.15,383959.0,69.7704,69.7902,69.4137,69.5128,383959.0
2024-10-04 11:50:00,70.19,70.78,70.15,70.74,491783.0,69.5524,70.137,69.5128,70.0974,491783.0
2024-10-04 11:55:00,70.76,71.1,70.73,71.1,805422.0,70.1172,70.4541,70.0875,70.4541,805422.0
2024-10-04 12:00:00,71.1,71.18,70.97,71.04,442065.0,70.4541,70.5334,70.3253,70.3947,442065.0
2024-10-04 12:05:00,71.05,71.09,70.58,70.6,401497.0,70.4046,70.4442,69.9389,69.9587,401497.0
2024-10-04 12:10:00,70.61,70.82,70.58,70.65,228962.0,69.9686,70.1767,69.9389,70.0082,228962.0
2024-10-04 12:15:00,70.62,70.79,70.56,70.78,204547.0,69.9785,70.1469,69.919,70.137,204547.0
2024-10-04 12:20:00,70.78,70.83,70.61,70.63,165240.0,70.137,70.1866,69.9686,69.9884,165240.0
2024-10-04 12:25:00,70.6,70.78,70.49,70.72,290584.0,69.9587,70.137,69.8497,70.0776,290584.0
2024-10-04 12:30:00,70.72,70.84,70.62,70.78,251169.0,70.0776,70.1965,69.9785,70.137,251169.0
2024-10-04 12:35:00,70.78,71.36,70.78,71.29,761646.0,70.137,70.7118,70.137,70.6424,761646.0
2024-10-04 12:40:00,71.31,71.49,71.12,71.44,531944.0,70.6622,70.8406,70.4739,70.791,531944.0
2024-10-04 12:45:00,71.44,71.51,71.36,71.41,611693.0,70.791,70.8604,70.7118,70.7613,611693.0
2024-10-04 12:50:00,71.41,71.44,71.08,71.19,350486.0,70.7613,70.791,70.4343,70.5433,350486.0
2024-10-04 12:55:00,71.2,71.38,71.15,71.23,234615.0,70.5532,70.7316,70.5037,70.583,234615.0
2024-10-04 13:00:00,71.23,71.23,71.07,71.2,191744.0,70.583,70.583,70.4244,70.5532,191744.0
2024-10-04 13:05:00,71.2,71.21,71.05,71.05,185136.0,70.5532,70.5631,70.4046,70.4046,185136.0
2024-10-04 13:10:00,71.07,71.26,71.05,71.25,220930.0,70.4244,70.6127,70.4046,70.6028,220930.0
2024-10-04 13:15:00,71.25,71.36,71.24,71.34,195970.0,70.6028,70.7118,70.5929,70.692,195970.0
2024-10-04 13:20:00,71.34,71.4,71.2,71.24,217805.0,70.692,70.7514,70.5532,70.5929,217805.0
2024-10-04 13:25:00,71.24,71.31,71.11,71.14,203397.0,70.5929,70.6622,70.464,70.4938,203397.0
2024-10-04 13:30:00,71.14,71.33,71.07,71.09,185018.0,70.4938,70.682,70.4244,70.4442,185018.0
2024-10-04 13:35:00,71.08,71.13,70.5,70.91,625861.0,70.4343,70.4839,69.8596,70.2659,625861.0
2024-10-04 13:40:00,70.9,71.4,70.87,71.38,396247.0,70.2559,70.7514,70.2262,70.7316,396247.0
2024-10-04 13:45:00,71.37,71.38,71.18,71.18,405582.0,70.7217,70.7316,70.5334,70.5334,405582.0
2024-10-04 13:50:00,71.18,71.23,70.91,70.99,282985.0,70.5334,70.583,70.2659,70.3451,282985.0
2024-10-04 13:55:00,70.97,71.01,70.77,70.84,278194.0,70.3253,70.3649,70.1271,70.1965,278194.0
2024-10-04 14:00:00,70.83,70.96,70.78,70.85,321034.0,70.1866,70.3154,70.137,70.2064,321034.0
2024-10-04 14:05:00,70.85,70.96,70.78,70.91,170446.0,70.2064,70.3154,70.137,70.2659,170446.0
2024-10-04 14:10:00,70.91,70.91,70.64,70.8,291957.0,70.2659,70.2659,69.9983,70.1569,291957.0
2024-10-04 14:15:00,70.8,70.92,70.61,70.87,334300.0,70.1569,70.2758,69.9686,70.2262,334300.0
2024-10-04 14:20:00,70.86,71.11,70.86,71.05,324027.0,70.2163,70.464,70.2163,70.4046,324027.0
2024-10-04 14:25:00,71.07,71.17,70.98,71.15,219324.0,70.4244,70.5235,70.3352,70.5037,219324.0
2024-10-04 14:30:00,71.14,71.19,71.04,71.18,225084.0,70.4938,70.5433,70.3947,70.5334,225084.0
2024-10-04 14:35:00,71.17,71.2,71.05,71.12,126631.0,70.5235,70.5532,70.4046,70.4739,126631.0
2024-10-04 14:40:00,71.13,71.21,71.06,71.09,144093.0,70.4839,70.5631,70.4145,70.4442,144093.0
2024-10-04 14:45:00,71.08,71.16,71.05,71.15,103808.0,70.4343,70.5136,70.4046,70.5037,103808.0
2024-10-04 14:50:00,71.16,71.37,71.15,71.18,266328.0,70.5136,70.7217,70.5037,70.5334,266328.0
2024-10-04 14:55:00,71.19,71.41,71.18,71.4,218428.0,70.5433,70.7613,70.5334,70.7514,218428.0
2024-10-04 15:00:00,71.39,71.39,71.23,71.29,234244.0,70.7415,70.7415,70.583,70.6424,234244.0
2024-10-04 15:05:00,71.3,71.41,71.3,71.39,175361.0,70.6523,70.7613,70.6523,70.7415,175361.0
2024-10-04 15:10:00,71.38,71.44,71.29,71.33,165988.0,70.7316,70.791,70.6424,70.682,165988.0
2024-10-04 15:15:00,71.34,71.45,71.27,71.42,320207.0,70.692,70.801,70.6226,70.7712,320207.0
2024-10-04 15:20:00,71.44,71.67,71.39,71.62,533532.0,70.791,71.019,70.7415,70.9694,533532.0
2024-10-04 15:25:00,71.62,71.73,71.53,71.66,360568.0,70.9694,71.0784,70.8802,71.009,360568.0
2024-10-04 15:30:00,71.65,71.91,71.6,71.88,434880.0,70.9991,71.2568,70.9496,71.227,434880.0
2024-10-04 15:35:00,71.87,71.88,71.71,71.76,387827.0,71.2171,71.227,71.0586,71.1081,387827.0
2024-10-04 15:40:00,71.75,71.9,71.73,71.9,354378.0,71.0982,71.2469,71.0784,71.2469,354378.0
2024-10-04 15:45:00,71.89,71.9,71.65,71.81,429814.0,71.237,71.2469,70.9991,71.1577,429814.0
2024-10-04 15:50:00,71.8,71.99,71.68,71.95,710482.0,71.1478,71.336,71.0289,71.2964,710482.0
2024-10-04 15:55:00,71.95,72.16,71.93,71.99,1594741.0,71.2964,71.5045,71.2766,71.336,1594741.0
2024-10-07 09:30:00,71.05,71.29,70.83,71.23,1521021.0,70.4046,70.6424,70.1866,70.583,1521021.0
2024-10-07 09:35:00,71.2,71.34,70.98,71.17,1022438.0,70.5532,70.692,70.3352,70.5235,1022438.0
2024-10-07 09:40:00,71.15,71.28,70.75,70.87,882949.0,70.5037,70.6325,70.1073,70.2262,882949.0
2024-10-07 09:45:00,70.85,71.18,70.67,71.03,937319.0,70.2064,70.5334,70.028,70.3848,937319.0
2024-10-07 09:50:00,71.03,71.03,70.54,70.71,776221.0,70.3848,70.3848,69.8992,70.0677,776221.0
2024-10-07 09:55:00,70.73,70.97,70.61,70.76,537260.0,70.0875,70.3253,69.9686,70.1172,537260.0
2024-10-07 10:00:00,70.77,71.11,70.71,71.06,555291.0,70.1271,70.464,70.0677,70.4145,555291.0
2024-10-07 10:05:00,71.06,71.2,70.79,70.95,560113.0,70.4145,70.5532,70.1469,70.3055,560113.0
2024-10-07 10:10:00,70.95,71.21,70.8,71.2,451114.0,70.3055,70.5631,70.1569,70.5532,451114.0
2024-10-07 10:15:00,71.19,71.48,71.08,71.39,816724.0,70.5433,70.8307,70.4343,70.7415,816724.0
2024-10-07 10:20:00,71.39,71.46,71.21,71.35,447364.0,70.7415,70.8109,70.5631,70.7019,447364.0
2024-10-07 10:25:00,71.34,71.51,71.25,71.5,411596.0,70.692,70.8604,70.6028,70.8505,411596.0
2024-10-07 10:30:00,71.5,71.58,71.3,71.42,404985.0,70.8505,70.9298,70.6523,70.7712,404985.0
2024-10-07 10:35:00,71.42,71.51,71.27,71.32,273859.0,70.7712,70.8604,70.6226,70.6721,273859.0
2024-10-07 10:40:00,71.33,71.45,71.11,71.13,520204.0,70.682,70.801,70.464,70.4839,520204.0
2024-10-07 10:45:00,71.16,71.24,71.03,71.19,312973.0,70.5136,70.5929,70.3848,70.5433,312973.0
2024-10-07 10:50:00,71.18,71.35,71.11,71.26,498532.0,70.5334,70.7019,70.464,70.6127,498532.0
2024-10-07 10:55:00,71.27,71.52,71.27,71.36,414917.0,70.6226,70.8703,70.6226,70.7118,414917.0
2024-10-07 11:00:00,71.34,71.34,70.94,71.06,651159.0,70.692,70.692,70.2956,70.4145,651159.0
2024-10-07 11:05:00,71.06,71.13,70.86,71.09,406114.0,70.4145,70.4839,70.2163,70.4442,406114.0
2024-10-07 11:10:00,71.09,71.32,70.97,71.27,390177.0,70.4442,70.6721,70.3253,70.6226,390177.0
2024-10-07 11:15:00,71.28,71.34,71.14,71.28,252865.0,70.6325,70.692,70.4938,70.6325,252865.0
2024-10-07 11:20:00,71.31,71.32,71.16,71.25,257398.0,70.6622,70.6721,70.5136,70.6028,257398.0
2024-10-07 11:25:00,71.25,71.35,71.17,71.31,270005.0,70.6028,70.7019,70.5235,70.6622,270005.0
2024-10-07 11:30:00,71.31,71.45,71.27,71.43,263282.0,70.6622,70.801,70.6226,70.7811,263282.0
2024-10-07 11:35:00,71.43,71.45,71.14,71.18,250523.0,70.7811,70.801,70.4938,70.5334,250523.0
2024-10-07 11:40:00,71.18,71.4,71.14,71.17,287883.0,70.5334,70.7514,70.4938,70.5235,287883.0
2024-10-07 11:45:00,71.19,71.23,71.11,71.17,154942.0,70.5433,70.583,70.464,70.5235,154942.0
2024-10-07 11:50:00,71.17,71.33,71.11,71.31,187327.0,70.5235,70.682,70.464,70.6622,187327.0
2024-10-07 11:55:00,71.32,71.33,71.16,71.19,142523.0,70.6721,70.682,70.5136,70.5433,142523.0
2024-10-07 12:00:00,71.2,71.22,71.0,71.09,270801.0,70.5532,70.573,70.355,70.4442,270801.0
2024-10-07 12:05:00,71.08,71.16,70.95,71.0,279621.0,70.4343,70.5136,70.3055,70.355,279621.0
2024-10-07 12:10:00,71.01,71.1,70.74,71.08,480453.0,70.3649,70.4541,70.0974,70.4343,480453.0
2024-10-07 12:15:00,71.08,71.33,71.06,71.27,353216.0,70.4343,70.682,70.4145,70.6226,353216.0
2024-10-07 12:20:00,71.28,71.37,71.23,71.32,213003.0,70.6325,70.7217,70.583,70.6721,213003.0
2024-10-07 12:25:00,71.31,71.33,71.19,71.22,177495.0,70.6622,70.682,70.5433,70.573,177495.0
2024-10-07 12:30:00,71.23,71.26,70.99,71.07,301467.0,70.583,70.6127,70.3451,70.4244,301467.0
2024-10-07 12:35:00,71.07,71.21,71.06,71.07,200221.0,70.4244,70.5631,70.4145,70.4244,200221.0
2024-10-07 12:40:00,71.06,71.08,70.96,70.99,154981.0,70.4145,70.4343,70.3154,70.3451,154981.0
2024-10-07 12:45:00,70.98,71.07,70.85,71.03,270621.0,70.3352,70.4244,70.2064,70.3848,270621.0
2024-10-07 12:50:00,71.03,71.03,70.89,70.97,202440.0,70.3848,70.3848,70.246,70.3253,202440.0
2024-10-07 12:55:00,71.0,71.07,70.92,71.03,157756.0,70.355,70.4244,70.2758,70.3848,157756.0
2024-10-07 13:00:00,71.04,71.22,71.01,71.2,218655.0,70.3947,70.573,70.3649,70.5532,218655.0
2024-10-07 13:05:00,71.21,71.29,71.08,71.28,202151.0,70.5631,70.6424,70.4343,70.6325,202151.0
2024-10-07 13:10:00,71.28,71.33,71.19,71.2,220209.0,70.6325,70.682,70.5433,70.5532,220209.0
2024-10-07 13:15:00,71.22,71.29,71.17,71.22,107551.0,70.573,70.6424,70.5235,70.573,107551.0
2024-10-07 13:20:00,71.2,71.25,70.96,71.07,228744.0,70.5532,70.6028,70.3154,70.4244,228744.0
2024-10-07 13:25:00,71.08,71.14,70.93,70.94,180480.0,70.4343,70.4938,70.2857,70.2956,180480.0
2024-10-07 13:30:00,70.93,71.03,70.81,70.95,296732.0,70.2857,70.3848,70.1668,70.3055,296732.0
2024-10-07 13:35:00,70.95,71.07,70.94,70.99,152583.0,70.3055,70.4244,70.2956,70.3451,152583.0
2024-10-07 13:40:00,70.99,71.06,70.95,71.02,82456.0,70.3451,70.4145,70.3055,70.3749,82456.0
2024-10-07 13:45:00,71.01,71.05,70.93,70.95,116742.0,70.3649,70.4046,70.2857,70.3055,116742.0
2024-10-07 13:50:00,70.95,71.11,70.86,71.05,265489.0,70.3055,70.464,70.2163,70.4046,265489.0
2024-10-07 13:55:00,71.06,71.19,71.0,71.17,197643.0,70.4145,70.5433,70.355,70.5235,197643.0
2024-10-07 14:00:00,71.18,71.22,70.69,70.73,443846.0,70.5334,70.573,70.0479,70.0875,443846.0
2024-10-07 14:05:00,70.73,70.81,70.62,70.74,339142.0,70.0875,70.1668,69.9785,70.0974,339142.0
2024-10-07 14:10:00,70.74,70.91,70.72,70.89,228747.0,70.0974,70.2659,70.0776,70.246,228747.0
2024-10-07 14:15:00,70.88,70.91,70.74,70.84,180247.0,70.2361,70.2659,70.0974,70.1965,180247.0
2024-10-07 14:20:00,70.84,70.93,70.79,70.83,156227.0,70.1965,70.2857,70.1469,70.1866,156227.0
2024-10-07 14:25:00,70.83,70.88,70.71,70.73,140053.0,70.1866,70.2361,70.0677,70.0875,140053.0
2024-10-07 14:30:00,70.73,70.73,69.94,70.31,1262952.0,70.0875,70.0875,69.3047,69.6713,1262952.0
2024-10-07 14:35:00,70.3,70.43,70.02,70.27,649894.0,69.6614,69.7902,69.3839,69.6317,649894.0
2024-10-07 14:40:00,70.23,70.49,70.09,70.09,419396.0,69.592,69.8497,69.4533,69.4533,419396.0
2024-10-07 14:45:00,70.1,70.12,69.41,69.57,1291744.0,69.4632,69.483,68.7795,68.938,1291744.0
2024-10-07 14:50:00,69.56,69.74,69.44,69.51,905961.0,68.9281,69.1065,68.8092,68.8786,905961.0
2024-10-07 14:55:00,69.53,69.69,69.19,69.28,878572.0,68.8984,69.0569,68.5615,68.6507,878572.0
2024-10-07 15:00:00,69.28,69.5,69.18,69.41,605483.0,68.6507,68.8687,68.5516,68.7795,605483.0
2024-10-07 15:05:00,69.43,69.82,69.38,69.73,570941.0,68.7993,69.1858,68.7498,69.0966,570941.0
2024-10-07 15:10:00,69.73,69.76,69.5,69.56,444280.0,69.0966,69.1263,68.8687,68.9281,444280.0
2024-10-07 15:15:00,69.56,69.69,69.53,69.61,230214.0,68.9281,69.0569,68.8984,68.9777,230214.0
2024-10-07 15:20:00,69.59,69.82,69.58,69.69,317910.0,68.9578,69.1858,68.9479,69.0569,317910.0
2024-10-07 15:25:00,69.69,69.74,69.49,69.55,277890.0,69.0569,69.1065,68.8588,68.9182,277890.0
2024-10-07 15:30:00,69.56,69.63,69.2,69.34,572415.0,68.9281,68.9975,68.5714,68.7101,572415.0
2024-10-07 15:35:00,69.36,69.46,69.09,69.38,510007.0,68.7299,68.829,68.4624,68.7498,510007.0
2024-10-07 15:40:00,69.38,69.39,69.05,69.27,460918.0,68.7498,68.7597,68.4228,68.6408,460918.0
2024-10-07 15:45:00,69.26,69.38,69.14,69.36,430778.0,68.6308,68.7498,68.5119,68.7299,430778.0
2024-10-07 15:50:00,69.35,69.9,69.35,69.73,1318542.0,68.72,69.265,68.72,69.0966,1318542.0
2024-10-07 15:55:00,69.72,69.81,69.35,69.57,1178489.0,69.0867,69.1758,68.72,68.938,1178489.0
2024-10-08 09:30:00,70.66,70.68,70.35,70.37,1218869.0,70.0181,70.0379,69.7109,69.7308,1218869.0
2024-10-08 09:35:00,70.37,70.79,70.31,70.47,907853.0,69.7308,70.1469,69.6713,69.8299,907853.0
2024-10-08 09:40:00,70.47,70.72,70.39,70.65,777843.0,69.8299,70.0776,69.7506,70.0082,777843.0
2024-10-08 09:45:00,70.65,70.7,70.34,70.66,726092.0,70.0082,70.0578,69.701,70.0181,726092.0
2024-10-08 09:50:00,70.68,71.09,70.5,71.02,1059500.0,70.0379,70.4442,69.8596,70.3749,1059500.0
2024-10-08 09:55:00,71.04,71.21,70.91,71.2,745623.0,70.3947,70.5631,70.2659,70.5532,745623.0
2024-10-08 10:00:00,71.2,71.67,71.2,71.52,1228988.0,70.5532,71.019,70.5532,70.8703,1228988.0
2024-10-08 10:05:00,71.52,71.59,71.36,71.55,650536.0,70.8703,70.9397,70.7118,70.9,650536.0
2024-10-08 10:10:00,71.55,71.64,71.39,71.46,588208.0,70.9,70.9892,70.7415,70.8109,588208.0
2024-10-08 10:15:00,71.46,71.48,71.3,71.43,702426.0,70.8109,70.8307,70.6523,70.7811,702426.0
2024-10-08 10:20:00,71.42,71.5,71.18,71.26,598002.0,70.7712,70.8505,70.5334,70.6127,598002.0
2024-10-08 10:25:00,71.27,71.53,71.21,71.5,443575.0,70.6226,70.8802,70.5631,70.8505,443575.0
2024-10-08 10:30:00,71.49,71.75,71.44,71.72,919132.0,70.8406,71.0982,70.791,71.0685,919132.0
2024-10-08 10:35:00,71.73,71.82,71.6,71.66,632035.0,71.0784,71.1676,70.9496,71.009,632035.0
2024-10-08 10:40:00,71.66,72.22,71.59,72.09,1233908.0,71.009,71.564,70.9397,71.4351,1233908.0
2024-10-08 10:45:00,72.09,72.41,72.0,72.18,1078584.0,71.4351,71.7522,71.346,71.5243,1078584.0
2024-10-08 10:50:00,72.19,72.23,72.0,72.05,592300.0,71.5342,71.5739,71.346,71.3955,592300.0
2024-10-08 10:55:00,72.05,72.2,71.95,72.06,553163.0,71.3955,71.5441,71.2964,71.4054,553163.0
2024-10-08 11:00:00,72.05,72.28,72.05,72.2,416176.0,71.3955,71.6234,71.3955,71.5441,416176.0
2024-10-08 11:05:00,72.2,72.21,72.05,72.06,227634.0,71.5441,71.554,71.3955,71.4054,227634.0
2024-10-08 11:10:00,72.07,72.07,71.86,71.92,638991.0,71.4153,71.4153,71.2072,71.2667,638991.0
2024-10-08 11:15:00,71.92,71.92,71.76,71.86,374242.0,71.2667,71.2667,71.1081,71.2072,374242.0
2024-10-08 11:20:00,71.85,72.1,71.81,71.85,494742.0,71.1973,71.445,71.1577,71.1973,494742.0
2024-10-08 11:25:00,71.87,72.01,71.77,71.98,312627.0,71.2171,71.3559,71.118,71.3261,312627.0
2024-10-08 11:30:00,71.99,72.04,71.86,71.91,234059.0,71.336,71.3856,71.2072,71.2568,234059.0
2024-10-08 11:35:00,71.92,71.99,71.85,71.96,170604.0,71.2667,71.336,71.1973,71.3063,170604.0
2024-10-08 11:40:00,71.97,72.06,71.96,71.99,155438.0,71.3162,71.4054,71.3063,71.336,155438.0
2024-10-08 11:45:00,71.98,72.08,71.94,71.97,419144.0,71.3261,71.4252,71.2865,71.3162,419144.0
2024-10-08 11:50:00,71.98,72.2,71.97,72.2,301007.0,71.3261,71.5441,71.3162,71.5441,301007.0
2024-10-08 11:55:00,72.2,72.25,72.07,72.23,329016.0,71.5441,71.5937,71.4153,71.5739,329016.0
2024-10-08 12:00:00,72.21,72.22,71.84,71.9,456152.0,71.554,71.564,71.1874,71.2469,456152.0
2024-10-08 12:05:00,71.9,71.95,71.64,71.8,529817.0,71.2469,71.2964,70.9892,71.1478,529817.0
2024-10-08 12:10:00,71.8,71.94,71.78,71.89,234037.0,71.1478,71.2865,71.128,71.237,234037.0
2024-10-08 12:15:00,71.89,72.0,71.81,71.96,187839.0,71.237,71.346,71.1577,71.3063,187839.0
2024-10-08 12:20:00,71.97,72.0,71.88,71.88,161339.0,71.3162,71.346,71.227,71.227,161339.0
2024-10-08 12:25:00,71.89,72.06,71.88,72.02,196384.0,71.237,71.4054,71.227,71.3658,196384.0
2024-10-08 12:30:00,72.01,72.07,71.96,72.0,101346.0,71.3559,71.4153,71.3063,71.346,101346.0
2024-10-08 12:35:00,72.01,72.14,71.96,71.99,158550.0,71.3559,71.4847,71.3063,71.336,158550.0
2024-10-08 12:40:00,71.99,72.05,71.98,72.01,253821.0,71.336,71.3955,71.3261,71.3559,253821.0
2024-10-08 12:45:00,72.02,72.08,71.79,71.88,284657.0,71.3658,71.4252,71.1379,71.227,284657.0
2024-10-08 12:50:00,71.88,72.02,71.81,71.99,199956.0,71.227,71.3658,71.1577,71.336,199956.0
2024-10-08 12:55:00,71.99,72.02,71.93,71.98,66414.0,71.336,71.3658,71.2766,71.3261,66414.0
2024-10-08 13:00:00,71.98,72.03,71.73,71.74,283158.0,71.3261,71.3757,71.0784,71.0883,283158.0
2024-10-08 13:05:00,71.76,71.77,71.28,71.42,814285.0,71.1081,71.118,70.6325,70.7712,814285.0
2024-10-08 13:10:00,71.41,71.74,71.31,71.73,530507.0,70.7613,71.0883,70.6622,71.0784,530507.0
2024-10-08 13:15:00,71.73,71.73,71.43,71.55,309765.0,71.0784,71.0784,70.7811,70.9,309765.0
2024-10-08 13:20:00,71.55,71.67,71.53,71.64,224550.0,70.9,71.019,70.8802,70.9892,224550.0
2024-10-08 13:25:00,71.62,71.7,71.56,71.62,178024.0,70.9694,71.0487,70.91,70.9694,178024.0
2024-10-08 13:30:00,71.62,71.74,71.55,71.73,183285.0,70.9694,71.0883,70.9,71.0784,183285.0
2024-10-08 13:35:00,71.73,71.82,71.68,71.74,246297.0,71.0784,71.1676,71.0289,71.0883,246297.0
2024-10-08 13:40:00,71.73,71.81,71.72,71.74,117729.0,71.0784,71.1577,71.0685,71.0883,117729.0
2024-10-08 13:45:00,71.75,71.77,71.63,71.73,158227.0,71.0982,71.118,70.9793,71.0784,158227.0
2024-10-08 13:50:00,71.73,71.87,71.71,71.84,150360.0,71.0784,71.2171,71.0586,71.1874,150360.0
2024-10-08 13:55:00,71.84,71.99,71.81,71.98,147331.0,71.1874,71.336,71.1577,71.3261,147331.0
2024-10-08 14:00:00,71.98,72.07,71.95,72.03,212741.0,71.3261,71.4153,71.2964,71.3757,212741.0
2024-10-08 14:05:00,72.02,72.08,71.97,71.99,149846.0,71.3658,71.4252,71.3162,71.336,149846.0
2024-10-08 14:10:00,72.0,72.09,71.98,72.04,170305.0,71.346,71.4351,71.3261,71.3856,170305.0
2024-10-08 14:15:00,72.04,72.08,71.97,72.01,103982.0,71.3856,71.4252,71.3162,71.3559,103982.0
2024-10-08 14:20:00,72.01,72.06,71.91,71.98,121301.0,71.3559,71.4054,71.2568,71.3261,121301.0
2024-10-08 14:25:00,71.98,72.04,71.94,72.02,127719.0,71.3261,71.3856,71.2865,71.3658,127719.0
2024-10-08 14:30:00,72.02,72.03,71.88,71.99,144268.0,71.3658,71.3757,71.227,71.336,144268.0
2024-10-08 14:35:00,71.99,72.34,71.99,72.26,541095.0,71.336,71.6829,71.336,71.6036,541095.0
2024-10-08 14:40:00,72.25,72.25,72.13,72.16,126956.0,71.5937,71.5937,71.4748,71.5045,126956.0
2024-10-08 14:45:00,72.16,72.24,72.13,72.22,104192.0,71.5045,71.5838,71.4748,71.564,104192.0
2024-10-08 14:50:00,72.22,72.36,72.21,72.31,249034.0,71.564,71.7027,71.554,71.6531,249034.0
2024-10-08 14:55:00,72.3,72.48,72.3,72.41,436941.0,71.6432,71.8216,71.6432,71.7522,436941.0
2024-10-08 15:00:00,72.4,72.41,72.21,72.32,354527.0,71.7423,71.7522,71.554,71.663,354527.0
2024-10-08 15:05:00,72.32,72.39,72.29,72.34,148271.0,71.663,71.7324,71.6333,71.6829,148271.0
2024-10-08 15:10:00,72.34,72.41,72.33,72.39,115246.0,71.6829,71.7522,71.673,71.7324,115246.0
2024-10-08 15:15:00,72.38,72.58,72.38,72.58,425627.0,71.7225,71.9207,71.7225,71.9207,425627.0
2024-10-08 15:20:00,72.57,72.6,72.5,72.56,396571.0,71.9108,71.9405,71.8414,71.9009,396571.0
2024-10-08 15:25:00,72.57,72.64,72.5,72.56,210553.0,71.9108,71.9801,71.8414,71.9009,210553.0
2024-10-08 15:30:00,72.56,72.79,72.49,72.73,517891.0,71.9009,72.1288,71.8315,72.0693,517891.0
2024-10-08 15:35:00,72.72,72.91,72.69,72.84,421305.0,72.0594,72.2477,72.0297,72.1783,421305.0
2024-10-08 15:40:00,72.84,72.85,72.7,72.72,373976.0,72.1783,72.1882,72.0396,72.0594,373976.0
2024-10-08 15:45:00,72.72,72.83,72.69,72.78,318512.0,72.0594,72.1684,72.0297,72.1189,318512.0
2024-10-08 15:50:00,72.77,72.98,72.72,72.92,1014302.0,72.109,72.3171,72.0594,72.2576,1014302.0
2024-10-08 15:55:00,72.91,72.96,72.6,72.68,1415556.0,72.2477,72.2972,71.9405,72.0198,1415556.0
2024-10-09 09:30:00,72.52,72.6,72.21,72.28,1121802.0,71.8612,71.9405,71.554,71.6234,1121802.0
2024-10-09 09:35:00,72.27,72.44,72.1,72.39,1215925.0,71.6135,71.782,71.445,71.7324,1215925.0
2024-10-09 09:40:00,72.4,72.7,72.06,72.19,1462550.0,71.7423,72.0396,71.4054,71.5342,1462550.0
2024-10-09 09:45:00,72.2,72.48,72.07,72.34,810429.0,71.5441,71.8216,71.4153,71.6829,810429.0
2024-10-09 09:50:00,72.34,72.42,72.17,72.36,464415.0,71.6829,71.7621,71.5144,71.7027,464415.0
2024-10-09 09:55:00,72.36,72.39,72.13,72.32,472709.0,71.7027,71.7324,71.4748,71.663,472709.0
2024-10-09 10:00:00,72.34,72.61,72.31,72.49,636926.0,71.6829,71.9504,71.6531,71.8315,636926.0
2024-10-09 10:05:00,72.47,72.76,72.37,72.56,673935.0,71.8117,72.0991,71.7126,71.9009,673935.0
2024-10-09 10:10:00,72.55,72.78,72.55,72.7,545384.0,71.891,72.1189,71.891,72.0396,545384.0
2024-10-09 10:15:00,72.71,72.94,72.63,72.93,704573.0,72.0495,72.2774,71.9702,72.2675,704573.0
2024-10-09 10:20:00,72.93,73.09,72.78,73.06,837371.0,72.2675,72.4261,72.1189,72.3963,837371.0
2024-10-09 10:25:00,73.06,73.29,72.99,73.17,754433.0,72.3963,72.6242,72.327,72.5053,754433.0
2024-10-09 10:30:00,73.17,73.28,73.03,73.26,521796.0,72.5053,72.6143,72.3666,72.5945,521796.0
2024-10-09 10:35:00,73.25,73.3,73.04,73.21,513914.0,72.5846,72.6341,72.3765,72.545,513914.0
2024-10-09 10:40:00,73.2,73.23,72.97,73.06,449316.0,72.5351,72.5648,72.3071,72.3963,449316.0
2024-10-09 10:45:00,73.07,73.12,72.88,72.97,352754.0,72.4062,72.4558,72.218,72.3071,352754.0
2024-10-09 10:50:00,72.96,73.11,72.87,72.96,346281.0,72.2972,72.4459,72.2081,72.2972,346281.0
2024-10-09 10:55:00,72.96,73.38,72.94,73.37,611325.0,72.2972,72.7134,72.2774,72.7035,611325.0
2024-10-09 11:00:00,73.37,73.63,73.37,73.5,623927.0,72.7035,72.9611,72.7035,72.8323,623927.0
2024-10-09 11:05:00,73.51,73.6,73.49,73.56,243183.0,72.8422,72.9314,72.8224,72.8918,243183.0
2024-10-09 11:10:00,73.56,73.69,73.48,73.58,360825.0,72.8918,73.0206,72.8125,72.9116,360825.0
2024-10-09 11:15:00,73.57,73.72,73.48,73.66,399938.0,72.9017,73.0503,72.8125,72.9909,399938.0
2024-10-09 11:20:00,73.67,73.76,73.55,73.67,519425.0,73.0008,73.09,72.8819,73.0008,519425.0
2024-10-09 11:25:00,73.68,73.71,73.57,73.62,241265.0,73.0107,73.0404,72.9017,72.9512,241265.0
2024-10-09 11:30:00,73.63,73.82,73.61,73.78,422746.0,72.9611,73.1494,72.9413,73.1098,422746.0
2024-10-09 11:35:00,73.77,73.96,73.72,73.79,484365.0,73.0999,73.2882,73.0503,73.1197,484365.0
2024-10-09 11:40:00,73.81,74.0,73.8,73.9,526914.0,73.1395,73.3278,73.1296,73.2287,526914.0
2024-10-09 11:45:00,73.9,74.06,73.87,74.0,517356.0,73.2287,73.3872,73.199,73.3278,517356.0
2024-10-09 11:50:00,74.01,74.24,74.0,74.23,581462.0,73.3377,73.5656,73.3278,73.5557,581462.0
2024-10-09 11:55:00,74.23,74.27,74.18,74.26,394845.0,73.5557,73.5953,73.5062,73.5854,394845.0
2024-10-09 12:00:00,74.25,74.26,73.85,73.88,662098.0,73.5755,73.5854,73.1792,73.2089,662098.0
2024-10-09 12:05:00,73.87,74.0,73.73,73.98,453308.0,73.199,73.3278,73.0602,73.308,453308.0
2024-10-09 12:10:00,73.98,74.01,73.74,73.74,269311.0,73.308,73.3377,73.0702,73.0702,269311.0
2024-10-09 12:15:00,73.73,73.82,73.49,73.5,537975.0,73.0602,73.1494,72.8224,72.8323,537975.0
2024-10-09 12:20:00,73.49,73.83,73.43,73.76,428647.0,72.8224,73.1593,72.763,73.09,428647.0
2024-10-09 12:25:00,73.76,73.91,73.7,73.9,259953.0,73.09,73.2386,73.0305,73.2287,259953.0
2024-10-09 12:30:00,73.9,73.95,73.83,73.86,264479.0,73.2287,73.2782,73.1593,73.1891,264479.0
2024-10-09 12:35:00,73.87,73.93,73.8,73.87,164686.0,73.199,73.2584,73.1296,73.199,164686.0
2024-10-09 12:40:00,73.89,74.0,73.87,73.95,191222.0,73.2188,73.3278,73.199,73.2782,191222.0
2024-10-09 12:45:00,73.94,74.02,73.81,73.91,295605.0,73.2683,73.3476,73.1395,73.2386,295605.0
2024-10-09 12:50:00,73.92,73.94,73.56,73.66,388493.0,73.2485,73.2683,72.8918,72.9909,388493.0
2024-10-09 12:55:00,73.67,73.8,73.64,73.71,254082.0,73.0008,73.1296,72.9711,73.0404,254082.0
2024-10-09 13:00:00,73.72,73.74,73.61,73.66,194312.0,73.0503,73.0702,72.9413,72.9909,194312.0
2024-10-09 13:05:00,73.67,73.78,73.66,73.75,198019.0,73.0008,73.1098,72.9909,73.0801,198019.0
2024-10-09 13:10:00,73.75,73.86,73.7,73.84,160874.0,73.0801,73.1891,73.0305,73.1692,160874.0
2024-10-09 13:15:00,73.83,74.03,73.8,73.86,357826.0,73.1593,73.3575,73.1296,73.1891,357826.0
2024-10-09 13:20:00,73.85,73.96,73.81,73.93,146449.0,73.1792,73.2882,73.1395,73.2584,146449.0
2024-10-09 13:25:00,73.92,73.99,73.88,73.97,188446.0,73.2485,73.3179,73.2089,73.2981,188446.0
2024-10-09 13:30:00,73.95,74.1,73.87,73.94,448760.0,73.2782,73.4269,73.199,73.2683,448760.0
2024-10-09 13:35:00,73.95,73.98,73.85,73.94,145108.0,73.2782,73.308,73.1792,73.2683,145108.0
2024-10-09 13:40:00,73.94,74.03,73.88,73.92,169891.0,73.2683,73.3575,73.2089,73.2485,169891.0
2024-10-09 13:45:00,73.92,74.02,73.9,73.94,132011.0,73.2485,73.3476,73.2287,73.2683,132011.0
2024-10-09 13:50:00,73.95,73.96,73.29,73.65,811903.0,73.2782,73.2882,72.6242,72.981,811903.0
2024-10-09 13:55:00,73.64,73.87,73.56,73.75,369454.0,72.9711,73.199,72.8918,73.0801,369454.0
2024-10-09 14:00:00,73.75,73.87,73.67,73.87,294349.0,73.0801,73.199,73.0008,73.199,294349.0
2024-10-09 14:05:00,73.88,73.94,73.8,73.84,188939.0,73.2089,73.2683,73.1296,73.1692,188939.0
2024-10-09 14:10:00,73.83,73.88,73.7,73.87,145786.0,73.1593,73.2089,73.0305,73.199,145786.0
2024-10-09 14:15:00,73.88,73.88,73.73,73.8,103185.0,73.2089,73.2089,73.0602,73.1296,103185.0
2024-10-09 14:20:00,73.79,73.92,73.65,73.91,261386.0,73.1197,73.2485,72.981,73.2386,261386.0
2024-10-09 14:25:00,73.91,74.41,73.89,74.36,823050.0,73.2386,73.7341,73.2188,73.6845,823050.0
2024-10-09 14:30:00,74.35,74.37,74.04,74.07,558437.0,73.6746,73.6944,73.3674,73.3972,558437.0
2024-10-09 14:35:00,74.07,74.14,74.03,74.08,154888.0,73.3972,73.4665,73.3575,73.4071,154888.0
2024-10-09 14:40:00,74.08,74.18,74.05,74.15,268859.0,73.4071,73.5062,73.3773,73.4764,268859.0
2024-10-09 14:45:00,74.16,74.24,74.1,74.18,219261.0,73.4863,73.5656,73.4269,73.5062,219261.0
2024-10-09 14:50:00,74.17,74.23,74.09,74.11,219511.0,73.4962,73.5557,73.417,73.4368,219511.0
2024-10-09 14:55:00,74.11,74.16,74.05,74.13,170695.0,73.4368,73.4863,73.3773,73.4566,170695.0
2024-10-09 15:00:00,74.12,74.14,74.01,74.13,126705.0,73.4467,73.4665,73.3377,73.4566,126705.0
2024-10-09 15:05:00,74.13,74.2,73.84,74.01,581971.0,73.4566,73.526,73.1692,73.3377,581971.0
2024-10-09 15:10:00,74.01,74.09,73.92,74.04,204449.0,73.3377,73.417,73.2485,73.3674,204449.0
2024-10-09 15:15:00,74.03,74.17,74.03,74.17,143955.0,73.3575,73.4962,73.3575,73.4962,143955.0
2024-10-09 15:20:00,74.17,74.29,74.14,74.18,297432.0,73.4962,73.6152,73.4665,73.5062,297432.0
2024-10-09 15:25:00,74.18,74.21,74.08,74.12,168063.0,73.5062,73.5359,73.4071,73.4467,168063.0
2024-10-09 15:30:00,74.11,74.52,74.1,74.43,601500.0,73.4368,73.8431,73.4269,73.7539,601500.0
2024-10-09 15:35:00,74.41,74.49,74.31,74.31,383096.0,73.7341,73.8133,73.635,73.635,383096.0
2024-10-09 15:40:00,74.32,74.35,74.2,74.22,353985.0,73.6449,73.6746,73.526,73.5458,353985.0
2024-10-09 15:45:00,74.22,74.35,74.19,74.34,514306.0,73.5458,73.6746,73.5161,73.6647,514306.0
2024-10-09 15:50:00,74.31,74.63,74.31,74.53,973943.0,73.635,73.9521,73.635,73.853,973943.0
2024-10-09 15:55:00,74.53,74.58,74.39,74.39,1091850.0,73.853,73.9025,73.7142,73.7142,1091850.0
2024-10-10 09:30:00,73.32,73.66,73.11,73.5,1867134.0,72.654,72.9909,72.4459,72.8323,1867134.0
2024-10-10 09:35:00,73.49,73.61,73.25,73.46,799095.0,72.8224,72.9413,72.5846,72.7927,799095.0
2024-10-10 09:40:00,73.46,73.6,73.24,73.55,753995.0,72.7927,72.9314,72.5747,72.8819,753995.0
2024-10-10 09:45:00,73.55,73.6,72.77,72.81,1450098.0,72.8819,72.9314,72.109,72.1486,1450098.0
2024-10-10 09:50:00,72.82,73.24,72.72,73.13,935327.0,72.1585,72.5747,72.0594,72.4657,935327.0
2024-10-10 09:55:00,73.11,73.62,73.06,73.32,989934.0,72.4459,72.9512,72.3963,72.654,989934.0
2024-10-10 10:00:00,73.33,73.66,73.28,73.52,662964.0,72.6639,72.9909,72.6143,72.8521,662964.0
2024-10-10 10:05:00,73.51,73.78,73.31,73.63,721517.0,72.8422,73.1098,72.6441,72.9611,721517.0
2024-10-10 10:10:00,73.63,73.96,73.59,73.82,836028.0,72.9611,73.2882,72.9215,73.1494,836028.0
2024-10-10 10:15:00,73.81,73.95,73.73,73.77,574970.0,73.1395,73.2782,73.0602,73.0999,574970.0
2024-10-10 10:20:00,73.77,73.81,73.5,73.67,807684.0,73.0999,73.1395,72.8323,73.0008,807684.0
2024-10-10 10:25:00,73.67,73.9,73.53,73.81,446881.0,73.0008,73.2287,72.8621,73.1395,446881.0
2024-10-10 10:30:00,73.83,73.93,73.49,73.56,446603.0,73.1593,73.2584,72.8224,72.8918,446603.0
2024-10-10 10:35:00,73.57,73.71,73.37,73.64,444424.0,72.9017,73.0404,72.7035,72.9711,444424.0
2024-10-10 10:40:00,73.62,73.96,73.49,73.83,580997.0,72.9512,73.2882,72.8224,73.1593,580997.0
2024-10-10 10:45:00,73.83,74.0,73.72,73.84,491222.0,73.1593,73.3278,73.0503,73.1692,491222.0
2024-10-10 10:50:00,73.84,73.95,73.48,73.57,526231.0,73.1692,73.2782,72.8125,72.9017,526231.0
2024-10-10 10:55:00,73.56,73.8,73.47,73.59,404312.0,72.8918,73.1296,72.8026,72.9215,404312.0
2024-10-10 11:00:00,73.6,73.67,73.39,73.63,464617.0,72.9314,73.0008,72.7233,72.9611,464617.0
2024-10-10 11:05:00,73.63,73.94,73.56,73.86,432709.0,72.9611,73.2683,72.8918,73.1891,432709.0
2024-10-10 11:10:00,73.85,74.05,73.81,74.03,490468.0,73.1792,73.3773,73.1395,73.3575,490468.0
2024-10-10 11:15:00,74.05,74.13,73.96,74.02,392953.0,73.3773,73.4566,73.2882,73.3476,392953.0
2024-10-10 11:20:00,74.02,74.07,73.92,74.06,161927.0,73.3476,73.3972,73.2485,73.3872,161927.0
2024-10-10 11:25:00,74.07,74.23,74.03,74.15,316925.0,73.3972,73.5557,73.3575,73.4764,316925.0
2024-10-10 11:30:00,74.14,74.23,73.98,74.22,391416.0,73.4665,73.5557,73.308,73.5458,391416.0
2024-10-10 11:35:00,74.21,74.32,74.16,74.32,265386.0,73.5359,73.6449,73.4863,73.6449,265386.0
2024-10-10 11:40:00,74.31,74.31,74.04,74.3,453604.0,73.635,73.635,73.3674,73.6251,453604.0
2024-10-10 11:45:00,74.29,74.31,74.24,74.27,277680.0,73.6152,73.635,73.5656,73.5953,277680.0
2024-10-10 11:50:00,74.27,74.34,74.2,74.33,243863.0,73.5953,73.6647,73.526,73.6548,243863.0
2024-10-10 11:55:00,74.34,74.62,74.33,74.6,403051.0,73.6647,73.9422,73.6548,73.9223,403051.0
2024-10-10 12:00:00,74.61,74.74,74.54,74.66,568114.0,73.9322,74.0611,73.8629,73.9818,568114.0
2024-10-10 12:05:00,74.65,74.76,74.6,74.65,298733.0,73.9719,74.0809,73.9223,73.9719,298733.0
2024-10-10 12:10:00,74.66,74.88,74.64,74.74,611867.0,73.9818,74.1998,73.962,74.0611,611867.0
2024-10-10 12:15:00,74.74,74.95,74.73,74.86,397722.0,74.0611,74.2692,74.0512,74.18,397722.0
2024-10-10 12:20:00,74.85,74.89,74.74,74.76,202528.0,74.1701,74.2097,74.0611,74.0809,202528.0
2024-10-10 12:25:00,74.76,74.79,74.43,74.53,599100.0,74.0809,74.1106,73.7539,73.853,599100.0
2024-10-10 12:30:00,74.55,74.56,74.15,74.48,529866.0,73.8728,73.8827,73.4764,73.8034,529866.0
2024-10-10 12:35:00,74.48,74.53,74.38,74.49,307683.0,73.8034,73.853,73.7043,73.8133,307683.0
2024-10-10 12:40:00,74.49,74.58,74.1,74.25,635657.0,73.8133,73.9025,73.4269,73.5755,635657.0
2024-10-10 12:45:00,74.23,74.31,73.96,74.12,715819.0,73.5557,73.635,73.2882,73.4467,715819.0
2024-10-10 12:50:00,74.11,74.24,73.99,74.2,318222.0,73.4368,73.5656,73.3179,73.526,318222.0
2024-10-10 12:55:00,74.22,74.26,74.01,74.2,348247.0,73.5458,73.5854,73.3377,73.526,348247.0
2024-10-10 13:00:00,74.22,74.41,74.17,74.3,358580.0,73.5458,73.7341,73.4962,73.6251,358580.0
2024-10-10 13:05:00,74.3,74.31,73.83,73.97,474608.0,73.6251,73.635,73.1593,73.2981,474608.0
2024-10-10 13:10:00,73.97,74.14,73.91,74.05,314232.0,73.2981,73.4665,73.2386,73.3773,314232.0
2024-10-10 13:15:00,74.06,74.25,74.0,74.22,373830.0,73.3872,73.5755,73.3278,73.5458,373830.0
2024-10-10 13:20:00,74.24,74.54,74.24,74.49,590124.0,73.5656,73.8629,73.5656,73.8133,590124.0
2024-10-10 13:25:00,74.48,74.52,74.37,74.44,206953.0,73.8034,73.8431,73.6944,73.7638,206953.0
2024-10-10 13:30:00,74.45,74.54,74.42,74.48,161162.0,73.7737,73.8629,73.744,73.8034,161162.0
2024-10-10 13:35:00,74.47,74.57,74.39,74.42,232716.0,73.7935,73.8926,73.7142,73.744,232716.0
2024-10-10 13:40:00,74.42,74.49,74.31,74.41,263606.0,73.744,73.8133,73.635,73.7341,263606.0
2024-10-10 13:45:00,74.42,74.44,74.02,74.08,390284.0,73.744,73.7638,73.3476,73.4071,390284.0
2024-10-10 13:50:00,74.08,74.08,73.55,74.02,639278.0,73.4071,73.4071,72.8819,73.3476,639278.0
2024-10-10 13:55:00,74.02,74.31,73.97,74.28,362374.0,73.3476,73.635,73.2981,73.6052,362374.0
2024-10-10 14:00:00,74.28,74.28,73.96,73.98,252686.0,73.6052,73.6052,73.2882,73.308,252686.0
2024-10-10 14:05:00,73.97,74.11,73.89,73.99,210847.0,73.2981,73.4368,73.2188,73.3179,210847.0
2024-10-10 14:10:00,73.99,74.08,73.91,73.99,159088.0,73.3179,73.4071,73.2386,73.3179,159088.0
2024-10-10 14:15:00,73.99,74.01,73.85,73.99,171109.0,73.3179,73.3377,73.1792,73.3179,171109.0
2024-10-10 14:20:00,73.99,74.05,73.88,73.96,257867.0,73.3179,73.3773,73.2089,73.2882,257867.0
2024-10-10 14:25:00,73.95,73.98,73.79,73.86,202427.0,73.2782,73.308,73.1197,73.1891,202427.0
2024-10-10 14:30:00,73.86,73.97,73.75,73.96,264679.0,73.1891,73.2981,73.0801,73.2882,264679.0
2024-10-10 14:35:00,73.96,74.0,73.76,73.81,253481.0,73.2882,73.3278,73.09,73.1395,253481.0
2024-10-10 14:40:00,73.8,73.94,73.49,73.8,516462.0,73.1296,73.2683,72.8224,73.1296,516462.0
2024-10-10 14:45:00,73.81,73.97,73.78,73.91,280481.0,73.1395,73.2981,73.1098,73.2386,280481.0
2024-10-10 14:50:00,73.91,73.97,73.81,73.95,177124.0,73.2386,73.2981,73.1395,73.2782,177124.0
2024-10-10 14:55:00,73.96,74.06,73.94,74.01,266813.0,73.2882,73.3872,73.2683,73.3377,266813.0
2024-10-10 15:00:00,74.0,74.0,73.73,73.79,381730.0,73.3278,73.3278,73.0602,73.1197,381730.0
2024-10-10 15:05:00,73.81,73.85,73.67,73.75,241279.0,73.1395,73.1792,73.0008,73.0801,241279.0
2024-10-10 15:10:00,73.76,73.86,73.71,73.81,149583.0,73.09,73.1891,73.0404,73.1395,149583.0
2024-10-10 15:15:00,73.81,73.96,73.74,73.95,165028.0,73.1395,73.2882,73.0702,73.2782,165028.0
2024-10-10 15:20:00,73.93,73.99,73.84,73.87,338082.0,73.2584,73.3179,73.1692,73.199,338082.0
2024-10-10 15:25:00,73.87,73.98,73.84,73.97,164933.0,73.199,73.308,73.1692,73.2981,164933.0
2024-10-10 15:30:00,73.96,73.98,73.78,73.87,282462.0,73.2882,73.308,73.1098,73.199,282462.0
2024-10-10 15:35:00,73.88,73.93,73.76,73.87,306943.0,73.2089,73.2584,73.09,73.199,306943.0
2024-10-10 15:40:00,73.87,73.93,73.78,73.92,180256.0,73.199,73.2584,73.1098,73.2485,180256.0
2024-10-10 15:45:00,73.92,74.05,73.88,74.03,223916.0,73.2485,73.3773,73.2089,73.3575,223916.0
2024-10-10 15:50:00,74.02,74.27,73.98,74.17,834703.0,73.3476,73.5953,73.308,73.4962,834703.0
2024-10-10 15:55:00,74.16,74.22,74.06,74.12,773842.0,73.4863,73.5458,73.3872,73.4467,773842.0
2024-10-11 09:30:00,73.18,73.25,72.94,73.19,1807996.0,72.5152,72.5846,72.2774,72.5251,1807996.0
2024-10-11 09:35:00,73.19,73.23,72.9,72.96,969509.0,72.5251,72.5648,72.2378,72.2972,969509.0
2024-10-11 09:40:00,72.93,73.32,72.9,73.18,981150.0,72.2675,72.654,72.2378,72.5152,981150.0
2024-10-11 09:45:00,73.18,73.42,73.14,73.39,715975.0,72.5152,72.7531,72.4756,72.7233,715975.0
2024-10-11 09:50:00,73.39,73.5,73.25,73.35,513276.0,72.7233,72.8323,72.5846,72.6837,513276.0
2024-10-11 09:55:00,73.34,73.51,73.32,73.36,480559.0,72.6738,72.8422,72.654,72.6936,480559.0
2024-10-11 10:00:00,73.35,73.6,73.12,73.41,971790.0,72.6837,72.9314,72.4558,72.7431,971790.0
2024-10-11 10:05:00,73.41,73.97,73.34,73.97,1244587.0,72.7431,73.2981,72.6738,73.2981,1244587.0
2024-10-11 10:10:00,73.97,74.25,73.92,74.22,926797.0,73.2981,73.5755,73.2485,73.5458,926797.0
2024-10-11 10:15:00,74.21,74.37,74.14,74.32,662019.0,73.5359,73.6944,73.4665,73.6449,662019.0
2024-10-11 10:20:00,74.33,74.4,74.14,74.31,609978.0,73.6548,73.7242,73.4665,73.635,609978.0
2024-10-11 10:25:00,74.31,74.68,74.22,74.42,891971.0,73.635,74.0016,73.5458,73.744,891971.0
2024-10-11 10:30:00,74.41,74.59,74.33,74.56,547140.0,73.7341,73.9124,73.6548,73.8827,547140.0
2024-10-11 10:35:00,74.57,74.66,74.45,74.56,484533.0,73.8926,73.9818,73.7737,73.8827,484533.0
2024-10-11 10:40:00,74.58,74.63,74.22,74.24,526431.0,73.9025,73.9521,73.5458,73.5656,526431.0
2024-10-11 10:45:00,74.25,74.3,73.87,74.02,832283.0,73.5755,73.6251,73.199,73.3476,832283.0
2024-10-11 10:50:00,74.02,74.05,73.7,73.95,611075.0,73.3476,73.3773,73.0305,73.2782,611075.0
2024-10-11 10:55:00,73.95,74.25,73.91,74.1,540059.0,73.2782,73.5755,73.2386,73.4269,540059.0
2024-10-11 11:00:00,74.1,74.36,74.06,74.33,394674.0,73.4269,73.6845,73.3872,73.6548,394674.0
2024-10-11 11:05:00,74.33,74.5,74.25,74.33,289773.0,73.6548,73.8232,73.5755,73.6548,289773.0
2024-10-11 11:10:00,74.34,74.42,74.19,74.21,307863.0,73.6647,73.744,73.5161,73.5359,307863.0
2024-10-11 11:15:00,74.21,74.26,73.9,73.9,343765.0,73.5359,73.5854,73.2287,73.2287,343765.0
2024-10-11 11:20:00,73.9,74.11,73.86,73.97,355308.0,73.2287,73.4368,73.1891,73.2981,355308.0
2024-10-11 11:25:00,73.98,74.2,73.98,74.12,280185.0,73.308,73.526,73.308,73.4467,280185.0
2024-10-11 11:30:00,74.13,74.33,74.07,74.27,232157.0,73.4566,73.6548,73.3972,73.5953,232157.0
2024-10-11 11:35:00,74.29,74.3,74.13,74.19,237182.0,73.6152,73.6251,73.4566,73.5161,237182.0
2024-10-11 11:40:00,74.18,74.33,74.17,74.25,196403.0,73.5062,73.6548,73.4962,73.5755,196403.0
2024-10-11 11:45:00,74.24,74.28,74.08,74.19,281939.0,73.5656,73.6052,73.4071,73.5161,281939.0
2024-10-11 11:50:00,74.19,74.41,74.17,74.39,220311.0,73.5161,73.7341,73.4962,73.7142,220311.0
2024-10-11 11:55:00,74.38,74.56,74.35,74.54,526432.0,73.7043,73.8827,73.6746,73.8629,526432.0
2024-10-11 12:00:00,74.53,74.54,74.4,74.47,218194.0,73.853,73.8629,73.7242,73.7935,218194.0
2024-10-11 12:05:00,74.47,74.55,74.46,74.5,176827.0,73.7935,73.8728,73.7836,73.8232,176827.0
2024-10-11 12:10:00,74.48,74.55,74.26,74.34,353804.0,73.8034,73.8728,73.5854,73.6647,353804.0
2024-10-11 12:15:00,74.34,74.41,74.28,74.28,170547.0,73.6647,73.7341,73.6052,73.6052,170547.0
2024-10-11 12:20:00,74.27,74.31,74.19,74.24,188376.0,73.5953,73.635,73.5161,73.5656,188376.0
2024-10-11 12:25:00,74.24,74.27,74.09,74.23,275455.0,73.5656,73.5953,73.417,73.5557,275455.0
2024-10-11 12:30:00,74.22,74.27,74.12,74.17,727998.0,73.5458,73.5953,73.4467,73.4962,727998.0
2024-10-11 12:35:00,74.18,74.18,74.02,74.11,196198.0,73.5062,73.5062,73.3476,73.4368,196198.0
2024-10-11 12:40:00,74.1,74.12,73.99,74.02,211844.0,73.4269,73.4467,73.3179,73.3476,211844.0
2024-10-11 12:45:00,74.03,74.04,73.86,73.98,234727.0,73.3575,73.3674,73.1891,73.308,234727.0
2024-10-11 12:50:00,73.98,74.12,73.86,73.92,383217.0,73.308,73.4467,73.1891,73.2485,383217.0
2024-10-11 12:55:00,73.9,74.24,73.85,74.23,338197.0,73.2287,73.5656,73.1792,73.5557,338197.0
2024-10-11 13:00:00,74.24,74.3,74.15,74.2,225689.0,73.5656,73.6251,73.4764,73.526,225689.0
2024-10-11 13:05:00,74.2,74.21,74.05,74.19,248353.0,73.526,73.5359,73.3773,73.5161,248353.0
2024-10-11 13:10:00,74.19,74.24,74.04,74.09,162689.0,73.5161,73.5656,73.3674,73.417,162689.0
2024-10-11 13:15:00,74.1,74.11,73.99,74.05,111877.0,73.4269,73.4368,73.3179,73.3773,111877.0
2024-10-11 13:20:00,74.06,74.22,74.06,74.21,167485.0,73.3872,73.5458,73.3872,73.5359,167485.0
2024-10-11 13:25:00,74.2,74.26,74.18,74.23,112952.0,73.526,73.5854,73.5062,73.5557,112952.0
2024-10-11 13:30:00,74.24,74.32,74.15,74.17,192676.0,73.5656,73.6449,73.4764,73.4962,192676.0
2024-10-11 13:35:00,74.17,74.22,74.13,74.21,102630.0,73.4962,73.5458,73.4566,73.5359,102630.0
2024-10-11 13:40:00,74.22,74.25,74.14,74.24,143314.0,73.5458,73.5755,73.4665,73.5656,143314.0
2024-10-11 13:45:00,74.22,74.29,74.2,74.26,142648.0,73.5458,73.6152,73.526,73.5854,142648.0
2024-10-11 13:50:00,74.25,74.35,74.25,74.3,151049.0,73.5755,73.6746,73.5755,73.6251,151049.0
2024-10-11 13:55:00,74.3,74.31,74.17,74.2,152855.0,73.6251,73.635,73.4962,73.526,152855.0
2024-10-11 14:00:00,74.19,74.27,74.13,74.27,125178.0,73.5161,73.5953,73.4566,73.5953,125178.0
2024-10-11 14:05:00,74.27,74.39,74.26,74.39,143314.0,73.5953,73.7142,73.5854,73.7142,143314.0
2024-10-11 14:10:00,74.39,74.48,74.37,74.44,227610.0,73.7142,73.8034,73.6944,73.7638,227610.0
2024-10-11 14:15:00,74.45,74.6,74.43,74.53,537156.0,73.7737,73.9223,73.7539,73.853,537156.0
2024-10-11 14:20:00,74.53,74.57,74.48,74.5,225239.0,73.853,73.8926,73.8034,73.8232,225239.0
2024-10-11 14:25:00,74.5,74.5,74.4,74.42,132620.0,73.8232,73.8232,73.7242,73.744,132620.0
2024-10-11 14:30:00,74.42,74.49,74.42,74.43,97172.0,73.744,73.8133,73.744,73.7539,97172.0
2024-10-11 14:35:00,74.43,74.45,74.07,74.27,376887.0,73.7539,73.7737,73.3972,73.5953,376887.0
2024-10-11 14:40:00,74.27,74.36,74.21,74.31,156085.0,73.5953,73.6845,73.5359,73.635,156085.0
2024-10-11 14:45:00,74.31,74.46,74.31,74.41,149743.0,73.635,73.7836,73.635,73.7341,149743.0
2024-10-11 14:50:00,74.41,74.44,74.37,74.39,78098.0,73.7341,73.7638,73.6944,73.7142,78098.0
2024-10-11 14:55:00,74.4,74.52,74.39,74.51,131879.0,73.7242,73.8431,73.7142,73.8332,131879.0
2024-10-11 15:00:00,74.51,74.55,74.47,74.5,194339.0,73.8332,73.8728,73.7935,73.8232,194339.0
2024-10-11 15:05:00,74.5,74.78,74.49,74.63,435160.0,73.8232,74.1007,73.8133,73.9521,435160.0
2024-10-11 15:10:00,74.63,74.74,74.59,74.72,344151.0,73.9521,74.0611,73.9124,74.0412,344151.0
2024-10-11 15:15:00,74.72,74.8,74.66,74.7,285723.0,74.0412,74.1205,73.9818,74.0214,285723.0
2024-10-11 15:20:00,74.7,74.72,74.61,74.67,202766.0,74.0214,74.0412,73.9322,73.9917,202766.0
2024-10-11 15:25:00,74.68,74.74,74.65,74.67,143203.0,74.0016,74.0611,73.9719,73.9917,143203.0
2024-10-11 15:30:00,74.67,74.74,74.57,74.7,271136.0,73.9917,74.0611,73.8926,74.0214,271136.0
2024-10-11 15:35:00,74.7,74.7,74.54,74.57,193348.0,74.0214,74.0214,73.8629,73.8926,193348.0
2024-10-11 15:40:00,74.57,74.6,74.53,74.55,119693.0,73.8926,73.9223,73.853,73.8728,119693.0
2024-10-11 15:45:00,74.55,74.65,74.45,74.57,530250.0,73.8728,73.9719,73.7737,73.8926,530250.0
2024-10-11 15:50:00,74.58,74.69,74.54,74.57,448057.0,73.9025,74.0115,73.8629,73.8926,448057.0
2024-10-11 15:55:00,74.56,74.56,74.29,74.32,1051330.0,73.8827,73.8827,73.6152,73.6449,1051330.0
2024-10-14 09:30:00,75.44,75.82,75.34,75.79,1597597.0,74.7547,75.1313,74.6556,75.1015,1597597.0
2024-10-14 09:35:00,75.8,75.99,75.74,75.8,996994.0,75.1114,75.2997,75.052,75.1114,996994.0
2024-10-14 09:40:00,75.79,76.05,75.75,76.0,1027544.0,75.1015,75.3592,75.0619,75.3096,1027544.0
2024-10-14 09:45:00,76.0,76.41,76.0,76.38,959117.0,75.3096,75.7159,75.3096,75.6862,959117.0
2024-10-14 09:50:00,76.41,76.51,76.32,76.36,664130.0,75.7159,75.815,75.6267,75.6664,664130.0
2024-10-14 09:55:00,76.37,76.74,76.36,76.74,575005.0,75.6763,76.0429,75.6664,76.0429,575005.0
2024-10-14 10:00:00,76.74,76.82,76.53,76.56,749179.0,76.0429,76.1222,75.8348,75.8645,749179.0
2024-10-14 10:05:00,76.56,76.61,76.38,76.4,509302.0,75.8645,75.9141,75.6862,75.706,509302.0
2024-10-14 10:10:00,76.4,76.45,76.19,76.28,625872.0,75.706,75.7555,75.4979,75.5871,625872.0
2024-10-14 10:15:00,76.27,76.3,75.89,76.04,828672.0,75.5772,75.6069,75.2006,75.3493,828672.0
2024-10-14 10:20:00,76.03,76.28,76.0,76.27,497130.0,75.3393,75.5871,75.3096,75.5772,497130.0
2024-10-14 10:25:00,76.27,76.46,76.24,76.43,509792.0,75.5772,75.7654,75.5474,75.7357,509792.0
2024-10-14 10:30:00,76.43,76.49,76.3,76.43,417462.0,75.7357,75.7952,75.6069,75.7357,417462.0
2024-10-14 10:35:00,76.44,76.5,76.32,76.37,411852.0,75.7456,75.8051,75.6267,75.6763,411852.0
2024-10-14 10:40:00,76.37,76.44,76.18,76.29,283896.0,75.6763,75.7456,75.488,75.597,283896.0
2024-10-14 10:45:00,76.28,76.37,76.07,76.09,307651.0,75.5871,75.6763,75.379,75.3988,307651.0
2024-10-14 10:50:00,76.1,76.13,75.71,76.0,782191.0,75.4087,75.4384,75.0223,75.3096,782191.0
2024-10-14 10:55:00,76.01,76.02,75.47,75.58,955583.0,75.3195,75.3294,74.7844,74.8934,955583.0
2024-10-14 11:00:00,75.6,75.63,75.21,75.45,862320.0,74.9133,74.943,74.5268,74.7646,862320.0
2024-10-14 11:05:00,75.44,75.6,75.39,75.56,763809.0,74.7547,74.9133,74.7052,74.8736,763809.0
2024-10-14 11:10:00,75.56,75.79,75.51,75.77,468021.0,74.8736,75.1015,74.8241,75.0817,468021.0
2024-10-14 11:15:00,75.78,75.79,75.6,75.68,366979.0,75.0916,75.1015,74.9133,74.9925,366979.0
2024-10-14 11:20:00,75.68,75.86,75.51,75.62,399720.0,74.9925,75.1709,74.8241,74.9331,399720.0
2024-10-14 11:25:00,75.61,75.63,75.27,75.42,497854.0,74.9232,74.943,74.5863,74.7349,497854.0
2024-10-14 11:30:00,75.42,75.6,75.21,75.58,345887.0,74.7349,74.9133,74.5268,74.8934,345887.0
2024-10-14 11:35:00,75.58,75.65,75.53,75.54,295392.0,74.8934,74.9628,74.8439,74.8538,295392.0
2024-10-14 11:40:00,75.54,75.54,75.36,75.42,216351.0,74.8538,74.8538,74.6754,74.7349,216351.0
2024-10-14 11:45:00,75.42,75.71,75.41,75.67,410700.0,74.7349,75.0223,74.725,74.9826,410700.0
2024-10-14 11:50:00,75.69,75.84,75.67,75.78,355794.0,75.0024,75.1511,74.9826,75.0916,355794.0
2024-10-14 11:55:00,75.79,75.85,75.7,75.83,210037.0,75.1015,75.161,75.0123,75.1412,210037.0
2024-10-14 12:00:00,75.84,76.0,75.77,76.0,331533.0,75.1511,75.3096,75.0817,75.3096,331533.0
2024-10-14 12:05:00,75.99,76.0,75.87,75.95,266722.0,75.2997,75.3096,75.1808,75.2601,266722.0
2024-10-14 12:10:00,75.95,75.98,75.88,75.92,131756.0,75.2601,75.2898,75.1907,75.2303,131756.0
2024-10-14 12:15:00,75.91,76.0,75.76,75.98,333960.0,75.2204,75.3096,75.0718,75.2898,333960.0
2024-10-14 12:20:00,75.99,76.08,75.95,76.07,288801.0,75.2997,75.3889,75.2601,75.379,288801.0
2024-10-14 12:25:00,76.07,76.08,75.96,76.05,227974.0,75.379,75.3889,75.27,75.3592,227974.0
2024-10-14 12:30:00,76.05,76.09,75.98,75.98,207974.0,75.3592,75.3988,75.2898,75.2898,207974.0
2024-10-14 12:35:00,76.0,76.13,75.99,76.09,153143.0,75.3096,75.4384,75.2997,75.3988,153143.0
2024-10-14 12:40:00,76.1,76.15,76.03,76.13,192958.0,75.4087,75.4583,75.3393,75.4384,192958.0
2024-10-14 12:45:00,76.12,76.16,76.09,76.12,206970.0,75.4285,75.4682,75.3988,75.4285,206970.0
2024-10-14 12:50:00,76.12,76.18,76.05,76.15,158987.0,75.4285,75.488,75.3592,75.4583,158987.0
2024-10-14 12:55:00,76.14,76.14,75.97,76.03,214035.0,75.4483,75.4483,75.2799,75.3393,214035.0
2024-10-14 13:00:00,76.03,76.23,76.02,76.2,243465.0,75.3393,75.5375,75.3294,75.5078,243465.0
2024-10-14 13:05:00,76.2,76.24,76.02,76.06,268009.0,75.5078,75.5474,75.3294,75.3691,268009.0
2024-10-14 13:10:00,76.07,76.08,75.92,76.02,207197.0,75.379,75.3889,75.2303,75.3294,207197.0
2024-10-14 13:15:00,76.02,76.1,75.94,75.97,171508.0,75.3294,75.4087,75.2502,75.2799,171508.0
2024-10-14 13:20:00,75.97,76.07,75.94,76.06,121453.0,75.2799,75.379,75.2502,75.3691,121453.0
2024-10-14 13:25:00,76.06,76.12,76.01,76.07,197946.0,75.3691,75.4285,75.3195,75.379,197946.0
2024-10-14 13:30:00,76.07,76.08,75.92,75.95,157354.0,75.379,75.3889,75.2303,75.2601,157354.0
2024-10-14 13:35:00,75.95,76.15,75.93,76.14,194850.0,75.2601,75.4583,75.2403,75.4483,194850.0
2024-10-14 13:40:00,76.15,76.15,76.05,76.11,80376.0,75.4583,75.4583,75.3592,75.4186,80376.0
2024-10-14 13:45:00,76.12,76.13,76.05,76.12,72716.0,75.4285,75.4384,75.3592,75.4285,72716.0
2024-10-14 13:50:00,76.11,76.13,76.07,76.12,60913.0,75.4186,75.4384,75.379,75.4285,60913.0
2024-10-14 13:55:00,76.12,76.13,76.06,76.08,83785.0,75.4285,75.4384,75.3691,75.3889,83785.0
2024-10-14 14:00:00,76.07,76.11,75.95,76.11,178176.0,75.379,75.4186,75.2601,75.4186,178176.0
2024-10-14 14:05:00,76.11,76.29,76.08,76.17,299729.0,75.4186,75.597,75.3889,75.4781,299729.0
2024-10-14 14:10:00,76.17,76.2,76.06,76.17,161026.0,75.4781,75.5078,75.3691,75.4781,161026.0
2024-10-14 14:15:00,76.17,76.25,76.09,76.24,105168.0,75.4781,75.5573,75.3988,75.5474,105168.0
2024-10-14 14:20:00,76.23,76.26,76.08,76.09,150141.0,75.5375,75.5673,75.3889,75.3988,150141.0
2024-10-14 14:25:00,76.09,76.19,76.09,76.15,76681.0,75.3988,75.4979,75.3988,75.4583,76681.0
2024-10-14 14:30:00,76.16,76.21,76.11,76.13,84646.0,75.4682,75.5177,75.4186,75.4384,84646.0
2024-10-14 14:35:00,76.14,76.32,76.13,76.31,211489.0,75.4483,75.6267,75.4384,75.6168,211489.0
2024-10-14 14:40:00,76.3,76.42,76.3,76.33,371353.0,75.6069,75.7258,75.6069,75.6366,371353.0
2024-10-14 14:45:00,76.33,76.39,76.31,76.34,150163.0,75.6366,75.6961,75.6168,75.6465,150163.0
2024-10-14 14:50:00,76.34,76.35,76.26,76.31,102606.0,75.6465,75.6564,75.5673,75.6168,102606.0
2024-10-14 14:55:00,76.31,76.35,76.26,76.26,110130.0,75.6168,75.6564,75.5673,75.5673,110130.0
2024-10-14 15:00:00,76.26,76.3,76.16,76.26,219214.0,75.5673,75.6069,75.4682,75.5673,219214.0
2024-10-14 15:05:00,76.27,76.31,76.19,76.28,102726.0,75.5772,75.6168,75.4979,75.5871,102726.0
2024-10-14 15:10:00,76.28,76.32,76.18,76.28,120839.0,75.5871,75.6267,75.488,75.5871,120839.0
2024-10-14 15:15:00,76.28,76.36,76.27,76.35,113713.0,75.5871,75.6664,75.5772,75.6564,113713.0
2024-10-14 15:20:00,76.34,76.38,76.32,76.36,102641.0,75.6465,75.6862,75.6267,75.6664,102641.0
2024-10-14 15:25:00,76.37,76.4,76.3,76.39,106748.0,75.6763,75.706,75.6069,75.6961,106748.0
2024-10-14 15:30:00,76.39,76.41,76.32,76.38,156943.0,75.6961,75.7159,75.6267,75.6862,156943.0
2024-10-14 15:35:00,76.38,76.59,76.35,76.42,591746.0,75.6862,75.8943,75.6564,75.7258,591746.0
2024-10-14 15:40:00,76.43,76.59,76.42,76.53,388644.0,75.7357,75.8943,75.7258,75.8348,388644.0
2024-10-14 15:45:00,76.53,76.7,76.45,76.67,464231.0,75.8348,76.0033,75.7555,75.9735,464231.0
2024-10-14 15:50:00,76.66,76.67,76.29,76.35,681435.0,75.9636,75.9735,75.597,75.6564,681435.0
2024-10-14 15:55:00,76.34,76.4,76.11,76.2,1017474.0,75.6465,75.706,75.4186,75.5078,1017474.0
2024-10-15 09:30:00,76.35,76.49,76.06,76.42,1473553.0,75.6564,75.7952,75.3691,75.7258,1473553.0
2024-10-15 09:35:00,76.41,76.65,76.2,76.23,868459.0,75.7159,75.9537,75.5078,75.5375,868459.0
2024-10-15 09:40:00,76.23,76.43,76.21,76.34,537158.0,75.5375,75.7357,75.5177,75.6465,537158.0
2024-10-15 09:45:00,76.34,76.4,76.18,76.24,666969.0,75.6465,75.706,75.488,75.5474,666969.0
2024-10-15 09:50:00,76.23,76.43,76.09,76.43,698600.0,75.5375,75.7357,75.3988,75.7357,698600.0
2024-10-15 09:55:00,76.43,76.62,76.26,76.31,848942.0,75.7357,75.924,75.5673,75.6168,848942.0
2024-10-15 10:00:00,76.33,76.51,76.28,76.47,510950.0,75.6366,75.815,75.5871,75.7754,510950.0
2024-10-15 10:05:00,76.48,76.51,76.22,76.23,347981.0,75.7853,75.815,75.5276,75.5375,347981.0
2024-10-15 10:10:00,76.22,76.24,75.7,75.79,1048845.0,75.5276,75.5474,75.0123,75.1015,1048845.0
2024-10-15 10:15:00,75.78,75.83,75.58,75.74,1022055.0,75.0916,75.1412,74.8934,75.052,1022055.0
2024-10-15 10:20:00,75.75,75.75,75.44,75.63,896438.0,75.0619,75.0619,74.7547,74.943,896438.0
2024-10-15 10:25:00,75.64,75.73,74.99,75.05,1341313.0,74.9529,75.0421,74.3088,74.3683,1341313.0
2024-10-15 10:30:00,75.04,75.04,73.95,74.22,2629685.0,74.3583,74.3583,73.2782,73.5458,2629685.0
2024-10-15 10:35:00,74.23,74.31,73.33,73.47,2161130.0,73.5557,73.635,72.6639,72.8026,2161130.0
2024-10-15 10:40:00,73.45,73.83,73.01,73.65,2166545.0,72.7828,73.1593,72.3468,72.981,2166545.0
2024-10-15 10:45:00,73.64,73.95,73.49,73.85,1402479.0,72.9711,73.2782,72.8224,73.1792,1402479.0
2024-10-15 10:50:00,73.83,74.3,73.75,74.16,1350658.0,73.1593,73.6251,73.0801,73.4863,1350658.0
2024-10-15 10:55:00,74.18,74.34,73.69,73.77,940934.0,73.5062,73.6647,73.0206,73.0999,940934.0
2024-10-15 11:00:00,73.78,74.16,73.61,73.78,966956.0,73.1098,73.4863,72.9413,73.1098,966956.0
2024-10-15 11:05:00,73.78,73.89,73.46,73.52,568031.0,73.1098,73.2188,72.7927,72.8521,568031.0
2024-10-15 11:10:00,73.52,74.03,73.42,74.02,543375.0,72.8521,73.3575,72.7531,73.3476,543375.0
2024-10-15 11:15:00,74.0,74.31,74.0,74.03,674085.0,73.3278,73.635,73.3278,73.3575,674085.0
2024-10-15 11:20:00,74.02,74.12,73.8,73.86,402417.0,73.3476,73.4467,73.1296,73.1891,402417.0
2024-10-15 11:25:00,73.85,73.94,73.7,73.76,342611.0,73.1792,73.2683,73.0305,73.09,342611.0
2024-10-15 11:30:00,73.75,74.15,73.63,74.15,634816.0,73.0801,73.4764,72.9611,73.4764,634816.0
2024-10-15 11:35:00,74.15,74.16,73.71,73.79,391932.0,73.4764,73.4863,73.0404,73.1197,391932.0
2024-10-15 11:40:00,73.77,73.9,73.56,73.7,513416.0,73.0999,73.2287,72.8918,73.0305,513416.0
2024-10-15 11:45:00,73.7,73.72,73.45,73.54,438173.0,73.0305,73.0503,72.7828,72.872,438173.0
2024-10-15 11:50:00,73.57,73.79,73.23,73.25,570273.0,72.9017,73.1197,72.5648,72.5846,570273.0
2024-10-15 11:55:00,73.23,73.46,73.18,73.24,433319.0,72.5648,72.7927,72.5152,72.5747,433319.0
2024-10-15 12:00:00,73.24,73.43,73.1,73.19,448765.0,72.5747,72.763,72.436,72.5251,448765.0
2024-10-15 12:05:00,73.2,73.67,73.15,73.67,568919.0,72.5351,73.0008,72.4855,73.0008,568919.0
2024-10-15 12:10:00,73.66,73.75,73.54,73.7,467029.0,72.9909,73.0801,72.872,73.0305,467029.0
2024-10-15 12:15:00,73.69,73.9,73.55,73.89,364878.0,73.0206,73.2287,72.8819,73.2188,364878.0
2024-10-15 12:20:00,73.89,73.91,73.5,73.6,345393.0,73.2188,73.2386,72.8323,72.9314,345393.0
2024-10-15 12:25:00,73.6,73.73,73.52,73.61,207313.0,72.9314,73.0602,72.8521,72.9413,207313.0
2024-10-15 12:30:00,73.61,73.89,73.58,73.85,307904.0,72.9413,73.2188,72.9116,73.1792,307904.0
2024-10-15 12:35:00,73.86,73.95,73.8,73.83,233400.0,73.1891,73.2782,73.1296,73.1593,233400.0
2024-10-15 12:40:00,73.83,73.88,73.53,73.63,234534.0,73.1593,73.2089,72.8621,72.9611,234534.0
2024-10-15 12:45:00,73.64,73.72,73.5,73.62,192358.0,72.9711,73.0503,72.8323,72.9512,192358.0
2024-10-15 12:50:00,73.61,73.63,73.42,73.44,236769.0,72.9413,72.9611,72.7531,72.7729,236769.0
2024-10-15 12:55:00,73.46,73.58,73.38,73.52,311261.0,72.7927,72.9116,72.7134,72.8521,311261.0
2024-10-15 13:00:00,73.51,73.63,73.46,73.52,198679.0,72.8422,72.9611,72.7927,72.8521,198679.0
2024-10-15 13:05:00,73.51,73.65,73.4,73.41,225985.0,72.8422,72.981,72.7332,72.7431,225985.0
2024-10-15 13:10:00,73.41,73.46,73.22,73.42,340962.0,72.7431,72.7927,72.5549,72.7531,340962.0
2024-10-15 13:15:00,73.42,73.53,73.19,73.37,295814.0,72.7531,72.8621,72.5251,72.7035,295814.0
2024-10-15 13:20:00,73.37,73.47,73.24,73.26,191928.0,72.7035,72.8026,72.5747,72.5945,191928.0
2024-10-15 13:25:00,73.26,73.37,73.06,73.22,358817.0,72.5945,72.7035,72.3963,72.5549,358817.0
2024-10-15 13:30:00,73.23,73.36,73.1,73.18,343614.0,72.5648,72.6936,72.436,72.5152,343614.0
2024-10-15 13:35:00,73.18,73.48,73.12,73.42,185398.0,72.5152,72.8125,72.4558,72.7531,185398.0
2024-10-15 13:40:00,73.43,73.62,73.4,73.56,424265.0,72.763,72.9512,72.7332,72.8918,424265.0
2024-10-15 13:45:00,73.54,73.65,73.41,73.45,248210.0,72.872,72.981,72.7431,72.7828,248210.0
2024-10-15 13:50:00,73.46,73.57,73.37,73.48,209655.0,72.7927,72.9017,72.7035,72.8125,209655.0
2024-10-15 13:55:00,73.48,73.53,73.26,73.32,249398.0,72.8125,72.8621,72.5945,72.654,249398.0
2024-10-15 14:00:00,73.33,73.64,73.23,73.54,280402.0,72.6639,72.9711,72.5648,72.872,280402.0
2024-10-15 14:05:00,73.53,73.58,73.35,73.39,191009.0,72.8621,72.9116,72.6837,72.7233,191009.0
2024-10-15 14:10:00,73.38,73.41,73.22,73.25,225524.0,72.7134,72.7431,72.5549,72.5846,225524.0
2024-10-15 14:15:00,73.24,73.39,73.2,73.23,274781.0,72.5747,72.7233,72.5351,72.5648,274781.0
2024-10-15 14:20:00,73.21,73.61,73.18,73.56,271194.0,72.545,72.9413,72.5152,72.8918,271194.0
2024-10-15 14:25:00,73.56,73.58,73.31,73.37,202864.0,72.8918,72.9116,72.6441,72.7035,202864.0
2024-10-15 14:30:00,73.36,73.5,73.31,73.33,236903.0,72.6936,72.8323,72.6441,72.6639,236903.0
2024-10-15 14:35:00,73.32,73.35,73.22,73.34,314624.0,72.654,72.6837,72.5549,72.6738,314624.0
2024-10-15 14:40:00,73.35,73.4,73.2,73.36,251503.0,72.6837,72.7332,72.5351,72.6936,251503.0
2024-10-15 14:45:00,73.37,73.39,73.12,73.17,343978.0,72.7035,72.7233,72.4558,72.5053,343978.0
2024-10-15 14:50:00,73.16,73.27,73.13,73.2,330127.0,72.4954,72.6044,72.4657,72.5351,330127.0
2024-10-15 14:55:00,73.19,73.2,72.92,72.99,690287.0,72.5251,72.5351,72.2576,72.327,690287.0
2024-10-15 15:00:00,73.0,73.04,72.62,72.66,874728.0,72.3369,72.3765,71.9603,72.0,874728.0
2024-10-15 15:05:00,72.65,72.73,72.29,72.59,1266519.0,71.9901,72.0693,71.6333,71.9306,1266519.0
2024-10-15 15:10:00,72.6,72.75,72.43,72.43,454399.0,71.9405,72.0891,71.772,71.772,454399.0
2024-10-15 15:15:00,72.45,72.53,72.35,72.51,330185.0,71.7919,71.8711,71.6928,71.8513,330185.0
2024-10-15 15:20:00,72.52,72.88,72.48,72.72,571039.0,71.8612,72.218,71.8216,72.0594,571039.0
2024-10-15 15:25:00,72.73,72.8,72.56,72.6,342401.0,72.0693,72.1387,71.9009,71.9405,342401.0
2024-10-15 15:30:00,72.63,72.69,72.31,72.34,387627.0,71.9702,72.0297,71.6531,71.6829,387627.0
2024-10-15 15:35:00,72.34,72.54,72.14,72.45,603487.0,71.6829,71.8811,71.4847,71.7919,603487.0
2024-10-15 15:40:00,72.45,72.83,72.45,72.65,511040.0,71.7919,72.1684,71.7919,71.9901,511040.0
2024-10-15 15:45:00,72.67,72.86,72.55,72.81,451346.0,72.0099,72.1981,71.891,72.1486,451346.0
2024-10-15 15:50:00,72.81,73.14,72.72,73.02,1121193.0,72.1486,72.4756,72.0594,72.3567,1121193.0
2024-10-15 15:55:00,73.01,73.19,72.85,73.11,1704285.0,72.3468,72.5251,72.1882,72.4459,1704285.0
2024-10-16 09:30:00,73.26,73.29,72.68,72.71,1322276.0,72.5945,72.6242,72.0198,72.0495,1322276.0
2024-10-16 09:35:00,72.71,72.77,72.35,72.36,990970.0,72.0495,72.109,71.6928,71.7027,990970.0
2024-10-16 09:40:00,72.36,72.76,72.05,72.09,1064984.0,71.7027,72.0991,71.3955,71.4351,1064984.0
2024-10-16 09:45:00,72.07,72.24,71.89,72.12,1185391.0,71.4153,71.5838,71.237,71.4649,1185391.0
2024-10-16 09:50:00,72.13,72.13,71.79,72.08,1054451.0,71.4748,71.4748,71.1379,71.4252,1054451.0
2024-10-16 09:55:00,72.07,72.12,71.76,71.84,721818.0,71.4153,71.4649,71.1081,71.1874,721818.0
2024-10-16 10:00:00,71.84,72.24,71.67,72.22,1058911.0,71.1874,71.5838,71.019,71.564,1058911.0
2024-10-16 10:05:00,72.21,72.53,72.05,72.52,1109658.0,71.554,71.8711,71.3955,71.8612,1109658.0
2024-10-16 10:10:00,72.51,72.76,72.42,72.7,862695.0,71.8513,72.0991,71.7621,72.0396,862695.0
2024-10-16 10:15:00,72.7,72.74,72.47,72.52,535039.0,72.0396,72.0792,71.8117,71.8612,535039.0
2024-10-16 10:20:00,72.51,73.02,72.51,72.98,915596.0,71.8513,72.3567,71.8513,72.3171,915596.0
2024-10-16 10:25:00,73.0,73.2,72.92,73.01,909614.0,72.3369,72.5351,72.2576,72.3468,909614.0
2024-10-16 10:30:00,73.05,73.14,72.8,72.95,551906.0,72.3864,72.4756,72.1387,72.2873,551906.0
2024-10-16 10:35:00,72.96,72.97,72.41,72.44,581841.0,72.2972,72.3071,71.7522,71.782,581841.0
2024-10-16 10:40:00,72.44,72.56,72.08,72.23,648532.0,71.782,71.9009,71.4252,71.5739,648532.0
2024-10-16 10:45:00,72.23,72.48,72.21,72.43,487619.0,71.5739,71.8216,71.554,71.772,487619.0
2024-10-16 10:50:00,72.43,72.74,72.42,72.52,495648.0,71.772,72.0792,71.7621,71.8612,495648.0
2024-10-16 10:55:00,72.54,72.61,72.33,72.35,350774.0,71.8811,71.9504,71.673,71.6928,350774.0
2024-10-16 11:00:00,72.38,72.56,72.3,72.42,311136.0,71.7225,71.9009,71.6432,71.7621,311136.0
2024-10-16 11:05:00,72.43,72.53,72.28,72.5,290358.0,71.772,71.8711,71.6234,71.8414,290358.0
2024-10-16 11:10:00,72.49,72.86,72.49,72.71,550305.0,71.8315,72.1981,71.8315,72.0495,550305.0
2024-10-16 11:15:00,72.71,72.86,72.7,72.75,185913.0,72.0495,72.1981,72.0396,72.0891,185913.0
2024-10-16 11:20:00,72.75,72.93,72.53,72.62,345000.0,72.0891,72.2675,71.8711,71.9603,345000.0
2024-10-16 11:25:00,72.62,72.82,72.59,72.8,149057.0,71.9603,72.1585,71.9306,72.1387,149057.0
2024-10-16 11:30:00,72.8,72.82,72.66,72.73,170401.0,72.1387,72.1585,72.0,72.0693,170401.0
2024-10-16 11:35:00,72.73,72.95,72.62,72.77,308745.0,72.0693,72.2873,71.9603,72.109,308745.0
2024-10-16 11:40:00,72.79,72.97,72.73,72.74,201216.0,72.1288,72.3071,72.0693,72.0792,201216.0
2024-10-16 11:45:00,72.73,72.74,72.45,72.51,492595.0,72.0693,72.0792,71.7919,71.8513,492595.0
2024-10-16 11:50:00,72.51,72.56,72.35,72.4,205657.0,71.8513,71.9009,71.6928,71.7423,205657.0
2024-10-16 11:55:00,72.41,72.48,72.35,72.39,192469.0,71.7522,71.8216,71.6928,71.7324,192469.0
2024-10-16 12:00:00,72.39,72.57,72.34,72.5,213975.0,71.7324,71.9108,71.6829,71.8414,213975.0
2024-10-16 12:05:00,72.48,72.63,72.39,72.56,238259.0,71.8216,71.9702,71.7324,71.9009,238259.0
2024-10-16 12:10:00,72.57,72.66,72.41,72.5,170023.0,71.9108,72.0,71.7522,71.8414,170023.0
2024-10-16 12:15:00,72.49,72.54,72.38,72.47,140569.0,71.8315,71.8811,71.7225,71.8117,140569.0
2024-10-16 12:20:00,72.47,72.65,72.44,72.61,144680.0,71.8117,71.9901,71.782,71.9504,144680.0
2024-10-16 12:25:00,72.62,72.75,72.61,72.7,904874.0,71.9603,72.0891,71.9504,72.0396,904874.0
2024-10-16 12:30:00,72.7,72.89,72.64,72.67,433070.0,72.0396,72.2279,71.9801,72.0099,433070.0
2024-10-16 12:35:00,72.65,72.71,72.6,72.7,142417.0,71.9901,72.0495,71.9405,72.0396,142417.0
2024-10-16 12:40:00,72.69,72.82,72.68,72.74,120154.0,72.0297,72.1585,72.0198,72.0792,120154.0
2024-10-16 12:45:00,72.74,72.79,72.63,72.64,93865.0,72.0792,72.1288,71.9702,71.9801,93865.0
2024-10-16 12:50:00,72.65,72.86,72.64,72.85,174258.0,71.9901,72.1981,71.9801,72.1882,174258.0
2024-10-16 12:55:00,72.85,73.05,72.85,73.02,333620.0,72.1882,72.3864,72.1882,72.3567,333620.0
2024-10-16 13:00:00,73.04,73.16,72.91,73.01,420141.0,72.3765,72.4954,72.2477,72.3468,420141.0
2024-10-16 13:05:00,72.99,73.05,72.84,72.92,266456.0,72.327,72.3864,72.1783,72.2576,266456.0
2024-10-16 13:10:00,72.92,73.0,72.85,72.9,155862.0,72.2576,72.3369,72.1882,72.2378,155862.0
2024-10-16 13:15:00,72.91,73.01,72.72,72.78,193207.0,72.2477,72.3468,72.0594,72.1189,193207.0
2024-10-16 13:20:00,72.77,72.84,72.69,72.73,169095.0,72.109,72.1783,72.0297,72.0693,169095.0
2024-10-16 13:25:00,72.74,72.92,72.74,72.78,183506.0,72.0792,72.2576,72.0792,72.1189,183506.0
2024-10-16 13:30:00,72.78,72.93,72.77,72.92,126142.0,72.1189,72.2675,72.109,72.2576,126142.0
2024-10-16 13:35:00,72.93,72.97,72.76,72.78,143460.0,72.2675,72.3071,72.0991,72.1189,143460.0
2024-10-16 13:40:00,72.78,72.98,72.75,72.97,111574.0,72.1189,72.3171,72.0891,72.3071,111574.0
2024-10-16 13:45:00,72.97,73.07,72.94,73.04,341772.0,72.3071,72.4062,72.2774,72.3765,341772.0
2024-10-16 13:50:00,73.03,73.1,72.94,72.96,185272.0,72.3666,72.436,72.2774,72.2972,185272.0
2024-10-16 13:55:00,72.96,73.07,72.95,73.05,113384.0,72.2972,72.4062,72.2873,72.3864,113384.0
2024-10-16 14:00:00,73.05,73.05,72.97,72.98,396093.0,72.3864,72.3864,72.3071,72.3171,396093.0
2024-10-16 14:05:00,72.98,73.06,72.84,72.96,489116.0,72.3171,72.3963,72.1783,72.2972,489116.0
2024-10-16 14:10:00,72.97,73.09,72.95,73.03,422016.0,72.3071,72.4261,72.2873,72.3666,422016.0
2024-10-16 14:15:00,73.03,73.12,72.99,73.09,186543.0,72.3666,72.4558,72.327,72.4261,186543.0
2024-10-16 14:20:00,73.09,73.49,73.07,73.48,718425.0,72.4261,72.8224,72.4062,72.8125,718425.0
2024-10-16 14:25:00,73.48,73.49,73.23,73.41,441038.0,72.8125,72.8224,72.5648,72.7431,441038.0
2024-10-16 14:30:00,73.39,73.49,73.25,73.27,478469.0,72.7233,72.8224,72.5846,72.6044,478469.0
2024-10-16 14:35:00,73.28,73.33,73.21,73.27,159216.0,72.6143,72.6639,72.545,72.6044,159216.0
2024-10-16 14:40:00,73.27,73.35,73.22,73.34,168369.0,72.6044,72.6837,72.5549,72.6738,168369.0
2024-10-16 14:45:00,73.34,73.38,73.27,73.35,145318.0,72.6738,72.7134,72.6044,72.6837,145318.0
2024-10-16 14:50:00,73.33,73.41,73.26,73.3,124546.0,72.6639,72.7431,72.5945,72.6341,124546.0
2024-10-16 14:55:00,73.3,73.41,73.27,73.3,192598.0,72.6341,72.7431,72.6044,72.6341,192598.0
2024-10-16 15:00:00,73.3,73.3,73.2,73.28,177960.0,72.6341,72.6341,72.5351,72.6143,177960.0
2024-10-16 15:05:00,73.28,73.32,73.23,73.3,151264.0,72.6143,72.654,72.5648,72.6341,151264.0
2024-10-16 15:10:00,73.32,73.39,73.24,73.28,193775.0,72.654,72.7233,72.5747,72.6143,193775.0
2024-10-16 15:15:00,73.28,73.36,73.24,73.26,140511.0,72.6143,72.6936,72.5747,72.5945,140511.0
2024-10-16 15:20:00,73.28,73.3,73.09,73.13,321482.0,72.6143,72.6341,72.4261,72.4657,321482.0
2024-10-16 15:25:00,73.13,73.22,73.1,73.17,143837.0,72.4657,72.5549,72.436,72.5053,143837.0
2024-10-16 15:30:00,73.16,73.25,73.04,73.23,251694.0,72.4954,72.5846,72.3765,72.5648,251694.0
2024-10-16 15:35:00,73.24,73.25,73.09,73.11,186025.0,72.5747,72.5846,72.4261,72.4459,186025.0
2024-10-16 15:40:00,73.11,73.18,73.1,73.12,182409.0,72.4459,72.5152,72.436,72.4558,182409.0
2024-10-16 15:45:00,73.11,73.17,73.05,73.17,234656.0,72.4459,72.5053,72.3864,72.5053,234656.0
2024-10-16 15:50:00,73.17,73.19,72.98,73.15,443834.0,72.5053,72.5251,72.3171,72.4855,443834.0
2024-10-16 15:55:00,73.14,73.24,73.09,73.13,831276.0,72.4756,72.5747,72.4261,72.4657,831276.0
2024-10-17 09:30:00,75.58,75.6,74.48,74.58,2780164.0,74.8934,74.9133,73.8034,73.9025,2780164.0
2024-10-17 09:35:00,74.59,74.61,73.75,74.1,2891384.0,73.9124,73.9322,73.0801,73.4269,2891384.0
2024-10-17 09:40:00,74.09,74.46,74.01,74.25,1730860.0,73.417,73.7836,73.3377,73.5755,1730860.0
2024-10-17 09:45:00,74.25,74.61,74.22,74.56,1098996.0,73.5755,73.9322,73.5458,73.8827,1098996.0
2024-10-17 09:50:00,74.56,74.87,74.5,74.67,1044059.0,73.8827,74.1899,73.8232,73.9917,1044059.0
2024-10-17 09:55:00,74.67,74.69,73.99,74.09,1049235.0,73.9917,74.0115,73.3179,73.417,1049235.0
2024-10-17 10:00:00,74.12,74.29,73.43,73.69,1468195.0,73.4467,73.6152,72.763,73.0206,1468195.0
2024-10-17 10:05:00,73.71,73.88,73.46,73.5,809292.0,73.0404,73.2089,72.7927,72.8323,809292.0
2024-10-17 10:10:00,73.51,73.94,73.4,73.91,765246.0,72.8422,73.2683,72.7332,73.2386,765246.0
2024-10-17 10:15:00,73.9,74.08,73.76,74.04,699222.0,73.2287,73.4071,73.09,73.3674,699222.0
2024-10-17 10:20:00,74.03,74.43,73.93,74.35,897315.0,73.3575,73.7539,73.2584,73.6746,897315.0
2024-10-17 10:25:00,74.37,74.44,73.73,74.22,861277.0,73.6944,73.7638,73.0602,73.5458,861277.0
2024-10-17 10:30:00,74.23,74.33,74.06,74.2,422411.0,73.5557,73.6548,73.3872,73.526,422411.0
2024-10-17 10:35:00,74.19,74.22,73.76,73.96,469491.0,73.5161,73.5458,73.09,73.2882,469491.0
2024-10-17 10:40:00,73.95,74.25,73.59,73.83,605882.0,73.2782,73.5755,72.9215,73.1593,605882.0
2024-10-17 10:45:00,73.83,73.94,73.68,73.8,354740.0,73.1593,73.2683,73.0107,73.1296,354740.0
2024-10-17 10:50:00,73.81,73.85,73.51,73.79,452365.0,73.1395,73.1792,72.8422,73.1197,452365.0
2024-10-17 10:55:00,73.79,73.95,73.71,73.74,334554.0,73.1197,73.2782,73.0404,73.0702,334554.0
2024-10-17 11:00:00,73.76,73.83,73.45,73.45,445646.0,73.09,73.1593,72.7828,72.7828,445646.0
2024-10-17 11:05:00,73.46,74.06,73.42,74.0,483542.0,72.7927,73.3872,72.7531,73.3278,483542.0
2024-10-17 11:10:00,74.0,74.2,73.92,74.2,319656.0,73.3278,73.526,73.2485,73.526,319656.0
2024-10-17 11:15:00,74.2,74.27,73.95,73.97,436774.0,73.526,73.5953,73.2782,73.2981,436774.0
2024-10-17 11:20:00,73.96,74.15,73.88,74.14,213468.0,73.2882,73.4764,73.2089,73.4665,213468.0
2024-10-17 11:25:00,74.12,74.34,74.11,74.31,397519.0,73.4467,73.6647,73.4368,73.635,397519.0
2024-10-17 11:30:00,74.32,74.45,74.23,74.42,531140.0,73.6449,73.7737,73.5557,73.744,531140.0
2024-10-17 11:35:00,74.43,74.58,74.27,74.52,561891.0,73.7539,73.9025,73.5953,73.8431,561891.0
2024-10-17 11:40:00,74.53,74.57,74.43,74.45,284253.0,73.853,73.8926,73.7539,73.7737,284253.0
2024-10-17 11:45:00,74.47,74.52,74.38,74.47,173371.0,73.7935,73.8431,73.7043,73.7935,173371.0
2024-10-17 11:50:00,74.46,74.57,74.44,74.5,223820.0,73.7836,73.8926,73.7638,73.8232,223820.0
2024-10-17 11:55:00,74.5,74.92,74.48,74.9,495985.0,73.8232,74.2394,73.8034,74.2196,495985.0
2024-10-17 12:00:00,74.89,75.11,74.79,74.87,919120.0,74.2097,74.4277,74.1106,74.1899,919120.0
2024-10-17 12:05:00,74.86,74.98,74.77,74.81,336855.0,74.18,74.2989,74.0908,74.1304,336855.0
2024-10-17 12:10:00,74.82,74.85,74.65,74.76,224493.0,74.1403,74.1701,73.9719,74.0809,224493.0
2024-10-17 12:15:00,74.76,74.8,74.64,74.76,212979.0,74.0809,74.1205,73.962,74.0809,212979.0
2024-10-17 12:20:00,74.75,74.81,74.64,74.76,227584.0,74.071,74.1304,73.962,74.0809,227584.0
2024-10-17 12:25:00,74.76,74.76,74.52,74.62,285035.0,74.0809,74.0809,73.8431,73.9422,285035.0
2024-10-17 12:30:00,74.64,74.64,74.25,74.37,422817.0,73.962,73.962,73.5755,73.6944,422817.0
2024-10-17 12:35:00,74.38,74.56,74.34,74.51,410182.0,73.7043,73.8827,73.6647,73.8332,410182.0
2024-10-17 12:40:00,74.5,74.7,74.5,74.68,371333.0,73.8232,74.0214,73.8232,74.0016,371333.0
2024-10-17 12:45:00,74.68,74.69,74.51,74.59,291286.0,74.0016,74.0115,73.8332,73.9124,291286.0
2024-10-17 12:50:00,74.61,74.65,74.5,74.59,195222.0,73.9322,73.9719,73.8232,73.9124,195222.0
2024-10-17 12:55:00,74.61,74.66,74.32,74.47,328502.0,73.9322,73.9818,73.6449,73.7935,328502.0
2024-10-17 13:00:00,74.47,74.75,74.37,74.7,738709.0,73.7935,74.071,73.6944,74.0214,738709.0
2024-10-17 13:05:00,74.7,74.78,74.55,74.64,331991.0,74.0214,74.1007,73.8728,73.962,331991.0
2024-10-17 13:10:00,74.63,74.67,74.52,74.66,152095.0,73.9521,73.9917,73.8431,73.9818,152095.0
2024-10-17 13:15:00,74.65,74.67,74.52,74.55,192059.0,73.9719,73.9917,73.8431,73.8728,192059.0
2024-10-17 13:20:00,74.54,74.62,74.47,74.52,163193.0,73.8629,73.9422,73.7935,73.8431,163193.0
2024-10-17 13:25:00,74.52,74.59,74.47,74.51,129532.0,73.8431,73.9124,73.7935,73.8332,129532.0
2024-10-17 13:30:00,74.52,74.63,74.5,74.54,244403.0,73.8431,73.9521,73.8232,73.8629,244403.0
2024-10-17 13:35:00,74.54,74.62,74.5,74.58,112346.0,73.8629,73.9422,73.8232,73.9025,112346.0
2024-10-17 13:40:00,74.58,74.75,74.56,74.75,237020.0,73.9025,74.071,73.8827,74.071,237020.0
2024-10-17 13:45:00,74.74,74.79,74.68,74.77,161171.0,74.0611,74.1106,74.0016,74.0908,161171.0
2024-10-17 13:50:00,74.77,74.83,74.6,74.67,309421.0,74.0908,74.1502,73.9223,73.9917,309421.0
2024-10-17 13:55:00,74.67,74.67,74.5,74.57,232264.0,73.9917,73.9917,73.8232,73.8926,232264.0
2024-10-17 14:00:00,74.57,74.64,74.17,74.24,516824.0,73.8926,73.962,73.4962,73.5656,516824.0
2024-10-17 14:05:00,74.23,74.24,73.81,73.86,654976.0,73.5557,73.5656,73.1395,73.1891,654976.0
2024-10-17 14:10:00,73.85,74.03,73.7,74.0,622088.0,73.1792,73.3575,73.0305,73.3278,622088.0
2024-10-17 14:15:00,73.99,74.0,73.65,73.68,401818.0,73.3179,73.3278,72.981,73.0107,401818.0
2024-10-17 14:20:00,73.67,73.72,73.47,73.59,530257.0,73.0008,73.0503,72.8026,72.9215,530257.0
2024-10-17 14:25:00,73.58,73.79,73.56,73.68,452003.0,72.9116,73.1197,72.8918,73.0107,452003.0
2024-10-17 14:30:00,73.68,73.74,73.57,73.6,292683.0,73.0107,73.0702,72.9017,72.9314,292683.0
2024-10-17 14:35:00,73.59,73.73,73.37,73.72,559905.0,72.9215,73.0602,72.7035,73.0503,559905.0
2024-10-17 14:40:00,73.7,73.72,73.51,73.64,281951.0,73.0305,73.0503,72.8422,72.9711,281951.0
2024-10-17 14:45:00,73.66,73.91,73.63,73.82,438792.0,72.9909,73.2386,72.9611,73.1494,438792.0
2024-10-17 14:50:00,73.83,73.99,73.8,73.97,298896.0,73.1593,73.3179,73.1296,73.2981,298896.0
2024-10-17 14:55:00,73.95,74.09,73.88,74.07,279996.0,73.2782,73.417,73.2089,73.3972,279996.0
2024-10-17 15:00:00,74.06,74.12,73.74,73.77,462666.0,73.3872,73.4467,73.0702,73.0999,462666.0
2024-10-17 15:05:00,73.75,73.95,73.72,73.95,238280.0,73.0801,73.2782,73.0503,73.2782,238280.0
2024-10-17 15:10:00,73.95,74.02,73.91,73.98,190348.0,73.2782,73.3476,73.2386,73.308,190348.0
2024-10-17 15:15:00,73.97,74.02,73.86,73.89,242342.0,73.2981,73.3476,73.1891,73.2188,242342.0
2024-10-17 15:20:00,73.88,73.89,73.7,73.77,327636.0,73.2089,73.2188,73.0305,73.0999,327636.0
2024-10-17 15:25:00,73.77,73.77,73.52,73.53,280227.0,73.0999,73.0999,72.8521,72.8621,280227.0
2024-10-17 15:30:00,73.54,73.63,73.41,73.58,377988.0,72.872,72.9611,72.7431,72.9116,377988.0
2024-10-17 15:35:00,73.58,73.62,73.25,73.34,576369.0,72.9116,72.9512,72.5846,72.6738,576369.0
2024-10-17 15:40:00,73.34,73.6,73.34,73.56,337537.0,72.6738,72.9314,72.6738,72.8918,337537.0
2024-10-17 15:45:00,73.56,73.57,73.42,73.46,302804.0,72.8918,72.9017,72.7531,72.7927,302804.0
2024-10-17 15:50:00,73.46,73.57,73.28,73.52,631939.0,72.7927,72.9017,72.6143,72.8521,631939.0
2024-10-17 15:55:00,73.51,73.51,73.31,73.33,682983.0,72.8422,72.8422,72.6441,72.6639,682983.0
2024-10-18 09:30:00,74.46,74.49,74.12,74.16,1536615.0,73.7836,73.8133,73.4467,73.4863,1536615.0
2024-10-18 09:35:00,74.16,74.52,74.13,74.33,761983.0,73.4863,73.8431,73.4566,73.6548,761983.0
2024-10-18 09:40:00,74.32,74.87,74.24,74.82,1119912.0,73.6449,74.1899,73.5656,74.1403,1119912.0
2024-10-18 09:45:00,74.81,74.95,74.31,74.37,1014271.0,74.1304,74.2692,73.635,73.6944,1014271.0
2024-10-18 09:50:00,74.36,74.7,74.31,74.56,709383.0,73.6845,74.0214,73.635,73.8827,709383.0
2024-10-18 09:55:00,74.54,74.73,74.52,74.6,408343.0,73.8629,74.0512,73.8431,73.9223,408343.0
2024-10-18 10:00:00,74.59,74.82,74.55,74.71,529489.0,73.9124,74.1403,73.8728,74.0313,529489.0
2024-10-18 10:05:00,74.71,75.05,74.6,74.99,745614.0,74.0313,74.3683,73.9223,74.3088,745614.0
2024-10-18 10:10:00,74.99,75.08,74.7,74.73,673626.0,74.3088,74.398,74.0214,74.0512,673626.0
2024-10-18 10:15:00,74.75,74.82,74.51,74.71,571838.0,74.071,74.1403,73.8332,74.0313,571838.0
2024-10-18 10:20:00,74.72,74.79,74.61,74.76,358598.0,74.0412,74.1106,73.9322,74.0809,358598.0
2024-10-18 10:25:00,74.76,74.87,74.58,74.83,477352.0,74.0809,74.1899,73.9025,74.1502,477352.0
2024-10-18 10:30:00,74.84,74.91,74.65,74.75,314763.0,74.1602,74.2295,73.9719,74.071,314763.0
2024-10-18 10:35:00,74.77,74.77,74.52,74.71,316198.0,74.0908,74.0908,73.8431,74.0313,316198.0
2024-10-18 10:40:00,74.71,74.82,74.7,74.81,251224.0,74.0313,74.1403,74.0214,74.1304,251224.0
2024-10-18 10:45:00,74.81,74.88,74.76,74.82,204932.0,74.1304,74.1998,74.0809,74.1403,204932.0
2024-10-18 10:50:00,74.8,74.81,74.42,74.46,397693.0,74.1205,74.1304,73.744,73.7836,397693.0
2024-10-18 10:55:00,74.47,74.59,74.33,74.39,544649.0,73.7935,73.9124,73.6548,73.7142,544649.0
2024-10-18 11:00:00,74.39,74.73,74.37,74.69,347475.0,73.7142,74.0512,73.6944,74.0115,347475.0
2024-10-18 11:05:00,74.7,74.79,74.52,74.76,342629.0,74.0214,74.1106,73.8431,74.0809,342629.0
2024-10-18 11:10:00,74.77,74.8,74.65,74.77,272720.0,74.0908,74.1205,73.9719,74.0908,272720.0
2024-10-18 11:15:00,74.77,74.84,74.72,74.83,213639.0,74.0908,74.1602,74.0412,74.1502,213639.0
2024-10-18 11:20:00,74.83,74.91,74.76,74.9,339491.0,74.1502,74.2295,74.0809,74.2196,339491.0
2024-10-18 11:25:00,74.91,75.0,74.78,74.98,416554.0,74.2295,74.3187,74.1007,74.2989,416554.0
2024-10-18 11:30:00,74.98,75.15,74.86,74.87,882928.0,74.2989,74.4673,74.18,74.1899,882928.0
2024-10-18 11:35:00,74.86,74.88,74.71,74.79,354332.0,74.18,74.1998,74.0313,74.1106,354332.0
2024-10-18 11:40:00,74.8,74.83,74.57,74.66,337410.0,74.1205,74.1502,73.8926,73.9818,337410.0
2024-10-18 11:45:00,74.67,74.71,74.55,74.58,230836.0,73.9917,74.0313,73.8728,73.9025,230836.0
2024-10-18 11:50:00,74.58,74.68,74.56,74.66,278964.0,73.9025,74.0016,73.8827,73.9818,278964.0
2024-10-18 11:55:00,74.66,74.69,74.42,74.51,349385.0,73.9818,74.0115,73.744,73.8332,349385.0
2024-10-18 12:00:00,74.52,74.55,74.35,74.44,335080.0,73.8431,73.8728,73.6746,73.7638,335080.0
2024-10-18 12:05:00,74.43,74.52,74.4,74.48,210185.0,73.7539,73.8431,73.7242,73.8034,210185.0
2024-10-18 12:10:00,74.48,74.5,74.27,74.28,308056.0,73.8034,73.8232,73.5953,73.6052,308056.0
2024-10-18 12:15:00,74.28,74.47,74.23,74.45,383891.0,73.6052,73.7935,73.5557,73.7737,383891.0
2024-10-18 12:20:00,74.46,74.51,74.36,74.45,243204.0,73.7836,73.8332,73.6845,73.7737,243204.0
2024-10-18 12:25:00,74.45,74.48,74.4,74.44,124635.0,73.7737,73.8034,73.7242,73.7638,124635.0
2024-10-18 12:30:00,74.44,74.61,74.43,74.6,327232.0,73.7638,73.9322,73.7539,73.9223,327232.0
2024-10-18 12:35:00,74.6,74.69,74.53,74.57,280181.0,73.9223,74.0115,73.853,73.8926,280181.0
2024-10-18 12:40:00,74.59,74.74,74.57,74.73,277502.0,73.9124,74.0611,73.8926,74.0512,277502.0
2024-10-18 12:45:00,74.71,74.79,74.66,74.73,232548.0,74.0313,74.1106,73.9818,74.0512,232548.0
2024-10-18 12:50:00,74.75,74.92,74.74,74.9,398210.0,74.071,74.2394,74.0611,74.2196,398210.0
2024-10-18 12:55:00,74.9,75.06,74.78,74.8,576280.0,74.2196,74.3782,74.1007,74.1205,576280.0
2024-10-18 13:00:00,74.78,74.9,74.72,74.83,185162.0,74.1007,74.2196,74.0412,74.1502,185162.0
2024-10-18 13:05:00,74.83,75.08,74.82,74.97,368296.0,74.1502,74.398,74.1403,74.289,368296.0
2024-10-18 13:10:00,74.97,75.06,74.96,74.97,233351.0,74.289,74.3782,74.2791,74.289,233351.0
2024-10-18 13:15:00,74.98,75.0,74.8,74.99,323525.0,74.2989,74.3187,74.1205,74.3088,323525.0
2024-10-18 13:20:00,74.98,75.01,74.83,74.89,213517.0,74.2989,74.3286,74.1502,74.2097,213517.0
2024-10-18 13:25:00,74.9,74.93,74.69,74.74,199751.0,74.2196,74.2493,74.0115,74.0611,199751.0
2024-10-18 13:30:00,74.75,74.83,74.66,74.83,236145.0,74.071,74.1502,73.9818,74.1502,236145.0
2024-10-18 13:35:00,74.82,74.85,74.77,74.84,127135.0,74.1403,74.1701,74.0908,74.1602,127135.0
2024-10-18 13:40:00,74.85,74.86,74.76,74.81,128890.0,74.1701,74.18,74.0809,74.1304,128890.0
2024-10-18 13:45:00,74.8,74.89,74.79,74.82,129080.0,74.1205,74.2097,74.1106,74.1403,129080.0
2024-10-18 13:50:00,74.83,74.85,74.68,74.69,159759.0,74.1502,74.1701,74.0016,74.0115,159759.0
2024-10-18 13:55:00,74.69,74.74,74.62,74.69,167135.0,74.0115,74.0611,73.9422,74.0115,167135.0
2024-10-18 14:00:00,74.68,74.7,74.32,74.65,402018.0,74.0016,74.0214,73.6449,73.9719,402018.0
2024-10-18 14:05:00,74.65,74.72,74.6,74.7,142153.0,73.9719,74.0412,73.9223,74.0214,142153.0
2024-10-18 14:10:00,74.71,74.85,74.69,74.84,173009.0,74.0313,74.1701,74.0115,74.1602,173009.0
2024-10-18 14:15:00,74.84,74.92,74.8,74.88,171889.0,74.1602,74.2394,74.1205,74.1998,171889.0
2024-10-18 14:20:00,74.88,74.89,74.78,74.82,92245.0,74.1998,74.2097,74.1007,74.1403,92245.0
2024-10-18 14:25:00,74.83,74.92,74.81,74.86,194635.0,74.1502,74.2394,74.1304,74.18,194635.0
2024-10-18 14:30:00,74.86,74.9,74.74,74.81,249315.0,74.18,74.2196,74.0611,74.1304,249315.0
2024-10-18 14:35:00,74.8,74.83,74.73,74.78,87151.0,74.1205,74.1502,74.0512,74.1007,87151.0
2024-10-18 14:40:00,74.77,74.84,74.72,74.81,82224.0,74.0908,74.1602,74.0412,74.1304,82224.0
2024-10-18 14:45:00,74.79,74.82,74.74,74.75,54459.0,74.1106,74.1403,74.0611,74.071,54459.0
2024-10-18 14:50:00,74.75,74.79,74.64,74.68,120858.0,74.071,74.1106,73.962,74.0016,120858.0
2024-10-18 14:55:00,74.68,74.78,74.67,74.75,105636.0,74.0016,74.1007,73.9917,74.071,105636.0
2024-10-18 15:00:00,74.75,74.75,74.51,74.63,188673.0,74.071,74.071,73.8332,73.9521,188673.0
2024-10-18 15:05:00,74.63,74.71,74.55,74.66,176653.0,73.9521,74.0313,73.8728,73.9818,176653.0
2024-10-18 15:10:00,74.67,74.74,74.61,74.72,119734.0,73.9917,74.0611,73.9322,74.0412,119734.0
2024-10-18 15:15:00,74.71,74.72,74.6,74.67,152959.0,74.0313,74.0412,73.9223,73.9917,152959.0
2024-10-18 15:20:00,74.67,74.71,74.6,74.64,185097.0,73.9917,74.0313,73.9223,73.962,185097.0
2024-10-18 15:25:00,74.62,74.79,74.62,74.73,395656.0,73.9422,74.1106,73.9422,74.0512,395656.0
2024-10-18 15:30:00,74.72,74.74,74.62,74.65,158140.0,74.0412,74.0611,73.9422,73.9719,158140.0
2024-10-18 15:35:00,74.64,74.73,74.59,74.63,235857.0,73.962,74.0512,73.9124,73.9521,235857.0
2024-10-18 15:40:00,74.62,74.64,74.5,74.55,356541.0,73.9422,73.962,73.8232,73.8728,356541.0
2024-10-18 15:45:00,74.55,74.62,74.47,74.48,313424.0,73.8728,73.9422,73.7935,73.8034,313424.0
2024-10-18 15:50:00,74.48,74.64,74.39,74.62,659483.0,73.8034,73.962,73.7142,73.9422,659483.0
2024-10-18 15:55:00,74.62,74.74,74.54,74.67,937246.0,73.9422,74.0611,73.8629,73.9917,937246.0
2024-10-21 09:30:00,74.08,74.44,74.01,74.25,1244461.0,73.4071,73.7638,73.3377,73.5755,1244461.0
2024-10-21 09:35:00,74.25,74.72,74.19,74.51,805936.0,73.5755,74.0412,73.5161,73.8332,805936.0
2024-10-21 09:40:00,74.48,74.65,74.32,74.59,495302.0,73.8034,73.9719,73.6449,73.9124,495302.0
2024-10-21 09:45:00,74.58,74.75,74.5,74.75,553027.0,73.9025,74.071,73.8232,74.071,553027.0
2024-10-21 09:50:00,74.74,74.87,74.55,74.81,630771.0,74.0611,74.1899,73.8728,74.1304,630771.0
2024-10-21 09:55:00,74.81,74.82,74.64,74.77,433205.0,74.1304,74.1403,73.962,74.0908,433205.0
2024-10-21 10:00:00,74.78,74.98,74.71,74.83,518694.0,74.1007,74.2989,74.0313,74.1502,518694.0
2024-10-21 10:05:00,74.84,75.24,74.79,75.13,765644.0,74.1602,74.5565,74.1106,74.4475,765644.0
2024-10-21 10:10:00,75.14,75.18,74.91,75.13,435392.0,74.4574,74.4971,74.2295,74.4475,435392.0
2024-10-21 10:15:00,75.14,75.43,75.09,75.39,687513.0,74.4574,74.7448,74.4079,74.7052,687513.0
2024-10-21 10:20:00,75.4,75.4,75.06,75.08,485795.0,74.7151,74.7151,74.3782,74.398,485795.0
2024-10-21 10:25:00,75.07,75.09,74.85,74.93,576997.0,74.3881,74.4079,74.1701,74.2493,576997.0
2024-10-21 10:30:00,74.93,74.98,74.6,74.8,595134.0,74.2493,74.2989,73.9223,74.1205,595134.0
2024-10-21 10:35:00,74.79,74.88,74.27,74.28,739328.0,74.1106,74.1998,73.5953,73.6052,739328.0
2024-10-21 10:40:00,74.28,74.37,73.93,74.14,997842.0,73.6052,73.6944,73.2584,73.4665,997842.0
2024-10-21 10:45:00,74.15,74.15,73.57,74.04,999224.0,73.4764,73.4764,72.9017,73.3674,999224.0
2024-10-21 10:50:00,74.03,74.22,73.9,74.05,683991.0,73.3575,73.5458,73.2287,73.3773,683991.0
2024-10-21 10:55:00,74.04,74.17,73.95,74.09,332584.0,73.3674,73.4962,73.2782,73.417,332584.0
2024-10-21 11:00:00,74.09,74.16,73.71,73.77,598745.0,73.417,73.4863,73.0404,73.0999,598745.0
2024-10-21 11:05:00,73.77,73.81,73.28,73.3,1106166.0,73.0999,73.1395,72.6143,72.6341,1106166.0
2024-10-21 11:10:00,73.3,73.73,73.25,73.66,1171241.0,72.6341,73.0602,72.5846,72.9909,1171241.0
2024-10-21 11:15:00,73.65,73.69,73.4,73.5,413068.0,72.981,73.0206,72.7332,72.8323,413068.0
2024-10-21 11:20:00,73.5,73.53,73.39,73.42,291569.0,72.8323,72.8621,72.7233,72.7531,291569.0
2024-10-21 11:25:00,73.42,73.47,73.18,73.36,420288.0,72.7531,72.8026,72.5152,72.6936,420288.0
2024-10-21 11:30:00,73.35,73.62,73.27,73.61,534790.0,72.6837,72.9512,72.6044,72.9413,534790.0
2024-10-21 11:35:00,73.59,73.8,73.43,73.77,408832.0,72.9215,73.1296,72.763,73.0999,408832.0
2024-10-21 11:40:00,73.78,73.95,73.66,73.87,697910.0,73.1098,73.2782,72.9909,73.199,697910.0
2024-10-21 11:45:00,73.86,74.16,73.86,74.11,680045.0,73.1891,73.4863,73.1891,73.4368,680045.0
2024-10-21 11:50:00,74.13,74.31,74.07,74.09,815713.0,73.4566,73.635,73.3972,73.417,815713.0
2024-10-21 11:55:00,74.09,74.47,74.08,74.38,646234.0,73.417,73.7935,73.4071,73.7043,646234.0
2024-10-21 12:00:00,74.36,74.47,74.29,74.42,481898.0,73.6845,73.7935,73.6152,73.744,481898.0
2024-10-21 12:05:00,74.43,74.44,74.23,74.35,531982.0,73.7539,73.7638,73.5557,73.6746,531982.0
2024-10-21 12:10:00,74.34,74.39,74.12,74.28,303091.0,73.6647,73.7142,73.4467,73.6052,303091.0
2024-10-21 12:15:00,74.3,74.4,74.23,74.34,213609.0,73.6251,73.7242,73.5557,73.6647,213609.0
2024-10-21 12:20:00,74.34,74.38,74.22,74.35,217468.0,73.6647,73.7043,73.5458,73.6746,217468.0
2024-10-21 12:25:00,74.36,74.36,74.13,74.23,336268.0,73.6845,73.6845,73.4566,73.5557,336268.0
2024-10-21 12:30:00,74.23,74.34,74.2,74.33,203080.0,73.5557,73.6647,73.526,73.6548,203080.0
2024-10-21 12:35:00,74.33,74.37,74.04,74.13,268400.0,73.6548,73.6944,73.3674,73.4566,268400.0
2024-10-21 12:40:00,74.13,74.22,74.12,74.19,162675.0,73.4566,73.5458,73.4467,73.5161,162675.0
2024-10-21 12:45:00,74.19,74.32,74.16,74.26,201728.0,73.5161,73.6449,73.4863,73.5854,201728.0
2024-10-21 12:50:00,74.26,74.49,74.24,74.46,372910.0,73.5854,73.8133,73.5656,73.7836,372910.0
2024-10-21 12:55:00,74.47,74.59,74.45,74.53,406223.0,73.7935,73.9124,73.7737,73.853,406223.0
2024-10-21 13:00:00,74.53,74.64,74.48,74.54,251094.0,73.853,73.962,73.8034,73.8629,251094.0
2024-10-21 13:05:00,74.53,74.6,74.47,74.58,160135.0,73.853,73.9223,73.7935,73.9025,160135.0
2024-10-21 13:10:00,74.58,74.7,74.56,74.69,201785.0,73.9025,74.0214,73.8827,74.0115,201785.0
2024-10-21 13:15:00,74.68,74.76,74.4,74.49,510476.0,74.0016,74.0809,73.7242,73.8133,510476.0
2024-10-21 13:20:00,74.51,74.57,74.36,74.54,208139.0,73.8332,73.8926,73.6845,73.8629,208139.0
2024-10-21 13:25:00,74.53,74.58,74.51,74.53,151956.0,73.853,73.9025,73.8332,73.853,151956.0
2024-10-21 13:30:00,74.54,74.64,74.54,74.63,136398.0,73.8629,73.962,73.8629,73.9521,136398.0
2024-10-21 13:35:00,74.62,74.68,74.62,74.68,167653.0,73.9422,74.0016,73.9422,74.0016,167653.0
2024-10-21 13:40:00,74.68,74.69,74.57,74.61,152970.0,74.0016,74.0115,73.8926,73.9322,152970.0
2024-10-21 13:45:00,74.61,74.73,74.6,74.71,208896.0,73.9322,74.0512,73.9223,74.0313,208896.0
2024-10-21 13:50:00,74.69,74.77,74.67,74.75,169340.0,74.0115,74.0908,73.9917,74.071,169340.0
2024-10-21 13:55:00,74.76,74.82,74.69,74.76,158242.0,74.0809,74.1403,74.0115,74.0809,158242.0
2024-10-21 14:00:00,74.78,74.81,74.68,74.75,140349.0,74.1007,74.1304,74.0016,74.071,140349.0
2024-10-21 14:05:00,74.75,74.75,74.55,74.58,301621.0,74.071,74.071,73.8728,73.9025,301621.0
2024-10-21 14:10:00,74.58,74.74,74.55,74.66,249891.0,73.9025,74.0611,73.8728,73.9818,249891.0
2024-10-21 14:15:00,74.68,74.78,74.65,74.7,121778.0,74.0016,74.1007,73.9719,74.0214,121778.0
2024-10-21 14:20:00,74.7,74.73,74.36,74.54,262131.0,74.0214,74.0512,73.6845,73.8629,262131.0
2024-10-21 14:25:00,74.54,74.64,74.5,74.51,130832.0,73.8629,73.962,73.8232,73.8332,130832.0
2024-10-21 14:30:00,74.5,74.59,74.43,74.55,153795.0,73.8232,73.9124,73.7539,73.8728,153795.0
2024-10-21 14:35:00,74.55,74.63,74.47,74.49,92218.0,73.8728,73.9521,73.7935,73.8133,92218.0
2024-10-21 14:40:00,74.51,74.51,74.33,74.36,207837.0,73.8332,73.8332,73.6548,73.6845,207837.0
2024-10-21 14:45:00,74.35,74.51,74.32,74.48,148601.0,73.6746,73.8332,73.6449,73.8034,148601.0
2024-10-21 14:50:00,74.45,74.51,74.4,74.42,60274.0,73.7737,73.8332,73.7242,73.744,60274.0
2024-10-21 14:55:00,74.42,74.48,74.32,74.39,127200.0,73.744,73.8034,73.6449,73.7142,127200.0
2024-10-21 15:00:00,74.39,74.44,74.26,74.31,159670.0,73.7142,73.7638,73.5854,73.635,159670.0
2024-10-21 15:05:00,74.31,74.49,74.31,74.46,118128.0,73.635,73.8133,73.635,73.7836,118128.0
2024-10-21 15:10:00,74.46,74.7,74.46,74.66,388374.0,73.7836,74.0214,73.7836,73.9818,388374.0
2024-10-21 15:15:00,74.66,74.78,74.65,74.76,204494.0,73.9818,74.1007,73.9719,74.0809,204494.0
2024-10-21 15:20:00,74.77,74.78,74.6,74.65,180824.0,74.0908,74.1007,73.9223,73.9719,180824.0
2024-10-21 15:25:00,74.64,74.72,74.56,74.62,185429.0,73.962,74.0412,73.8827,73.9422,185429.0
2024-10-21 15:30:00,74.61,74.62,74.39,74.47,218767.0,73.9322,73.9422,73.7142,73.7935,218767.0
2024-10-21 15:35:00,74.46,74.53,74.41,74.46,122378.0,73.7836,73.853,73.7341,73.7836,122378.0
2024-10-21 15:40:00,74.46,74.56,74.43,74.55,173850.0,73.7836,73.8827,73.7539,73.8728,173850.0
2024-10-21 15:45:00,74.54,74.74,74.52,74.73,285388.0,73.8629,74.0611,73.8431,74.0512,285388.0
2024-10-21 15:50:00,74.74,74.99,74.61,74.92,661356.0,74.0611,74.3088,73.9322,74.2394,661356.0
2024-10-21 15:55:00,74.91,75.09,74.85,75.07,1164647.0,74.2295,74.4079,74.1701,74.3881,1164647.0
2024-10-22 09:30:00,73.81,74.02,73.45,73.78,1649606.0,73.1395,73.3476,72.7828,73.1098,1649606.0
2024-10-22 09:35:00,73.79,74.19,73.7,74.08,1159409.0,73.1197,73.5161,73.0305,73.4071,1159409.0
2024-10-22 09:40:00,74.08,74.43,73.98,74.26,977934.0,73.4071,73.7539,73.308,73.5854,977934.0
2024-10-22 09:45:00,74.29,74.64,74.25,74.37,845178.0,73.6152,73.962,73.5755,73.6944,845178.0
2024-10-22 09:50:00,74.37,74.48,74.11,74.45,1001695.0,73.6944,73.8034,73.4368,73.7737,1001695.0
2024-10-22 09:55:00,74.46,74.49,74.16,74.44,658062.0,73.7836,73.8133,73.4863,73.7638,658062.0
2024-10-22 10:00:00,74.45,74.52,74.21,74.42,495199.0,73.7737,73.8431,73.5359,73.744,495199.0
2024-10-22 10:05:00,74.43,75.07,74.37,74.77,1521588.0,73.7539,74.3881,73.6944,74.0908,1521588.0
2024-10-22 10:10:00,74.76,75.0,74.63,74.99,698306.0,74.0809,74.3187,73.9521,74.3088,698306.0
2024-10-22 10:15:00,74.99,75.04,74.83,74.87,593530.0,74.3088,74.3583,74.1502,74.1899,593530.0
2024-10-22 10:20:00,74.86,74.89,74.49,74.72,681813.0,74.18,74.2097,73.8133,74.0412,681813.0
2024-10-22 10:25:00,74.71,74.86,74.65,74.73,490998.0,74.0313,74.18,73.9719,74.0512,490998.0
2024-10-22 10:30:00,74.73,74.98,74.73,74.83,383789.0,74.0512,74.2989,74.0512,74.1502,383789.0
2024-10-22 10:35:00,74.82,74.98,74.65,74.68,406040.0,74.1403,74.2989,73.9719,74.0016,406040.0
2024-10-22 10:40:00,74.67,74.81,74.5,74.51,352791.0,73.9917,74.1304,73.8232,73.8332,352791.0
2024-10-22 10:45:00,74.51,74.6,74.32,74.48,520596.0,73.8332,73.9223,73.6449,73.8034,520596.0
2024-10-22 10:50:00,74.48,74.82,74.46,74.8,477441.0,73.8034,74.1403,73.7836,74.1205,477441.0
2024-10-22 10:55:00,74.79,74.89,74.7,74.79,343208.0,74.1106,74.2097,74.0214,74.1106,343208.0
2024-10-22 11:00:00,74.78,74.97,74.75,74.8,531357.0,74.1007,74.289,74.071,74.1205,531357.0
2024-10-22 11:05:00,74.79,74.89,74.68,74.72,244706.0,74.1106,74.2097,74.0016,74.0412,244706.0
2024-10-22 11:10:00,74.7,74.73,74.56,74.57,199713.0,74.0214,74.0512,73.8827,73.8926,199713.0
2024-10-22 11:15:00,74.57,74.76,74.51,74.58,371567.0,73.8926,74.0809,73.8332,73.9025,371567.0
2024-10-22 11:20:00,74.59,74.63,74.47,74.56,176911.0,73.9124,73.9521,73.7935,73.8827,176911.0
2024-10-22 11:25:00,74.57,74.65,74.38,74.63,335468.0,73.8926,73.9719,73.7043,73.9521,335468.0
2024-10-22 11:30:00,74.63,74.73,74.6,74.69,192944.0,73.9521,74.0512,73.9223,74.0115,192944.0
2024-10-22 11:35:00,74.7,74.72,74.54,74.63,161250.0,74.0214,74.0412,73.8629,73.9521,161250.0
2024-10-22 11:40:00,74.63,74.76,74.62,74.66,179876.0,73.9521,74.0809,73.9422,73.9818,179876.0
2024-10-22 11:45:00,74.67,74.68,74.58,74.61,146650.0,73.9917,74.0016,73.9025,73.9322,146650.0
2024-10-22 11:50:00,74.62,74.64,74.5,74.62,156674.0,73.9422,73.962,73.8232,73.9422,156674.0
2024-10-22 11:55:00,74.62,74.76,74.56,74.56,216196.0,73.9422,74.0809,73.8827,73.8827,216196.0
2024-10-22 12:00:00,74.57,74.58,74.43,74.45,267149.0,73.8926,73.9025,73.7539,73.7737,267149.0
2024-10-22 12:05:00,74.45,74.51,74.33,74.36,254597.0,73.7737,73.8332,73.6548,73.6845,254597.0
2024-10-22 12:10:00,74.37,74.52,74.33,74.44,269947.0,73.6944,73.8431,73.6548,73.7638,269947.0
2024-10-22 12:15:00,74.45,74.56,74.4,74.42,210566.0,73.7737,73.8827,73.7242,73.744,210566.0
2024-10-22 12:20:00,74.42,74.46,74.31,74.32,101121.0,73.744,73.7836,73.635,73.6449,101121.0
2024-10-22 12:25:00,74.31,74.33,74.1,74.18,394019.0,73.635,73.6548,73.4269,73.5062,394019.0
2024-10-22 12:30:00,74.16,74.43,74.14,74.39,311486.0,73.4863,73.7539,73.4665,73.7142,311486.0
2024-10-22 12:35:00,74.39,74.4,74.16,74.2,239074.0,73.7142,73.7242,73.4863,73.526,239074.0
2024-10-22 12:40:00,74.22,74.26,74.04,74.16,266785.0,73.5458,73.5854,73.3674,73.4863,266785.0
2024-10-22 12:45:00,74.16,74.46,74.14,74.45,269281.0,73.4863,73.7836,73.4665,73.7737,269281.0
2024-10-22 12:50:00,74.45,74.79,74.41,74.75,543556.0,73.7737,74.1106,73.7341,74.071,543556.0
2024-10-22 12:55:00,74.76,74.89,74.73,74.84,403105.0,74.0809,74.2097,74.0512,74.1602,403105.0
2024-10-22 13:00:00,74.83,74.88,74.76,74.8,198402.0,74.1502,74.1998,74.0809,74.1205,198402.0
2024-10-22 13:05:00,74.79,74.86,74.71,74.8,172202.0,74.1106,74.18,74.0313,74.1205,172202.0
2024-10-22 13:10:00,74.81,74.83,74.63,74.76,216539.0,74.1304,74.1502,73.9521,74.0809,216539.0
2024-10-22 13:15:00,74.77,74.87,74.73,74.82,148149.0,74.0908,74.1899,74.0512,74.1403,148149.0
2024-10-22 13:20:00,74.82,74.91,74.81,74.83,182912.0,74.1403,74.2295,74.1304,74.1502,182912.0
2024-10-22 13:25:00,74.83,74.94,74.82,74.88,151655.0,74.1502,74.2592,74.1403,74.1998,151655.0
2024-10-22 13:30:00,74.89,75.03,74.86,75.02,379906.0,74.2097,74.3484,74.18,74.3385,379906.0
2024-10-22 13:35:00,75.03,75.3,75.02,75.23,817315.0,74.3484,74.616,74.3385,74.5466,817315.0
2024-10-22 13:40:00,75.24,75.5,75.19,75.24,726239.0,74.5565,74.8142,74.507,74.5565,726239.0
2024-10-22 13:45:00,75.23,75.41,75.19,75.38,352317.0,74.5466,74.725,74.507,74.6953,352317.0
2024-10-22 13:50:00,75.38,75.58,75.38,75.55,694944.0,74.6953,74.8934,74.6953,74.8637,694944.0
2024-10-22 13:55:00,75.55,75.67,75.51,75.66,441538.0,74.8637,74.9826,74.8241,74.9727,441538.0
2024-10-22 14:00:00,75.66,75.95,75.59,75.94,653441.0,74.9727,75.2601,74.9033,75.2502,653441.0
2024-10-22 14:05:00,75.93,75.94,75.56,75.62,642476.0,75.2403,75.2502,74.8736,74.9331,642476.0
2024-10-22 14:10:00,75.61,75.63,75.34,75.34,366404.0,74.9232,74.943,74.6556,74.6556,366404.0
2024-10-22 14:15:00,75.35,75.53,75.33,75.4,327855.0,74.6655,74.8439,74.6457,74.7151,327855.0
2024-10-22 14:20:00,75.41,75.48,75.3,75.45,226143.0,74.725,74.7943,74.616,74.7646,226143.0
2024-10-22 14:25:00,75.44,75.48,75.36,75.41,128949.0,74.7547,74.7943,74.6754,74.725,128949.0
2024-10-22 14:30:00,75.41,75.44,75.28,75.34,293282.0,74.725,74.7547,74.5962,74.6556,293282.0
2024-10-22 14:35:00,75.35,75.42,75.3,75.31,129787.0,74.6655,74.7349,74.616,74.6259,129787.0
2024-10-22 14:40:00,75.31,75.39,75.2,75.28,160934.0,74.6259,74.7052,74.5169,74.5962,160934.0
2024-10-22 14:45:00,75.28,75.37,75.27,75.3,173555.0,74.5962,74.6853,74.5863,74.616,173555.0
2024-10-22 14:50:00,75.3,75.3,75.13,75.14,314306.0,74.616,74.616,74.4475,74.4574,314306.0
2024-10-22 14:55:00,75.14,75.2,74.99,75.09,349084.0,74.4574,74.5169,74.3088,74.4079,349084.0
2024-10-22 15:00:00,75.08,75.16,75.02,75.12,281427.0,74.398,74.4773,74.3385,74.4376,281427.0
2024-10-22 15:05:00,75.13,75.27,75.12,75.27,233350.0,74.4475,74.5863,74.4376,74.5863,233350.0
2024-10-22 15:10:00,75.27,75.37,75.26,75.34,298301.0,74.5863,74.6853,74.5763,74.6556,298301.0
2024-10-22 15:15:00,75.33,75.42,75.3,75.37,275937.0,74.6457,74.7349,74.616,74.6853,275937.0
2024-10-22 15:20:00,75.37,75.37,75.25,75.29,156315.0,74.6853,74.6853,74.5664,74.6061,156315.0
2024-10-22 15:25:00,75.28,75.36,75.27,75.35,112642.0,74.5962,74.6754,74.5863,74.6655,112642.0
2024-10-22 15:30:00,75.36,75.46,75.34,75.38,242565.0,74.6754,74.7745,74.6556,74.6953,242565.0
2024-10-22 15:35:00,75.38,75.5,75.29,75.31,303431.0,74.6953,74.8142,74.6061,74.6259,303431.0
2024-10-22 15:40:00,75.31,75.4,75.26,75.38,181941.0,74.6259,74.7151,74.5763,74.6953,181941.0
2024-10-22 15:45:00,75.39,75.61,75.37,75.47,351119.0,74.7052,74.9232,74.6853,74.7844,351119.0
2024-10-22 15:50:00,75.48,75.63,75.36,75.61,575862.0,74.7943,74.943,74.6754,74.9232,575862.0
2024-10-22 15:55:00,75.62,75.63,75.25,75.29,1226134.0,74.9331,74.943,74.5664,74.6061,1226134.0
2024-10-23 09:30:00,74.16,74.47,73.87,73.98,1641908.0,73.4863,73.7935,73.199,73.308,1641908.0
2024-10-23 09:35:00,73.98,74.31,73.94,74.26,1137725.0,73.308,73.635,73.2683,73.5854,1137725.0
2024-10-23 09:40:00,74.24,74.36,74.06,74.08,704220.0,73.5656,73.6845,73.3872,73.4071,704220.0
2024-10-23 09:45:00,74.09,74.27,73.95,74.22,794783.0,73.417,73.5953,73.2782,73.5458,794783.0
2024-10-23 09:50:00,74.22,74.25,73.91,74.15,646753.0,73.5458,73.5755,73.2386,73.4764,646753.0
2024-10-23 09:55:00,74.14,74.34,74.08,74.15,546083.0,73.4665,73.6647,73.4071,73.4764,546083.0
2024-10-23 10:00:00,74.15,74.2,73.48,73.6,1609379.0,73.4764,73.526,72.8125,72.9314,1609379.0
2024-10-23 10:05:00,73.6,73.73,73.2,73.49,1335898.0,72.9314,73.0602,72.5351,72.8224,1335898.0
2024-10-23 10:10:00,73.49,73.81,73.46,73.8,940772.0,72.8224,73.1395,72.7927,73.1296,940772.0
2024-10-23 10:15:00,73.8,73.83,73.48,73.48,472709.0,73.1296,73.1593,72.8125,72.8125,472709.0
2024-10-23 10:20:00,73.49,73.82,73.4,73.53,582844.0,72.8224,73.1494,72.7332,72.8621,582844.0
2024-10-23 10:25:00,73.53,74.0,73.42,73.98,840207.0,72.8621,73.3278,72.7531,73.308,840207.0
2024-10-23 10:30:00,73.97,74.23,73.89,74.22,727587.0,73.2981,73.5557,73.2188,73.5458,727587.0
2024-10-23 10:35:00,74.22,74.23,74.03,74.14,374162.0,73.5458,73.5557,73.3575,73.4665,374162.0
2024-10-23 10:40:00,74.14,74.22,74.06,74.17,246765.0,73.4665,73.5458,73.3872,73.4962,246765.0
2024-10-23 10:45:00,74.18,74.41,74.18,74.25,778508.0,73.5062,73.7341,73.5062,73.5755,778508.0
2024-10-23 10:50:00,74.24,74.29,73.8,73.85,666384.0,73.5656,73.6152,73.1296,73.1792,666384.0
2024-10-23 10:55:00,73.86,73.98,73.69,73.7,383233.0,73.1891,73.308,73.0206,73.0305,383233.0
2024-10-23 11:00:00,73.71,73.97,73.63,73.96,446178.0,73.0404,73.2981,72.9611,73.2882,446178.0
2024-10-23 11:05:00,73.95,73.98,73.65,73.69,353942.0,73.2782,73.308,72.981,73.0206,353942.0
2024-10-23 11:10:00,73.68,73.72,72.93,73.11,1429991.0,73.0107,73.0503,72.2675,72.4459,1429991.0
2024-10-23 11:15:00,73.09,73.23,73.01,73.02,634566.0,72.4261,72.5648,72.3468,72.3567,634566.0
2024-10-23 11:20:00,73.02,73.34,73.01,73.11,637555.0,72.3567,72.6738,72.3468,72.4459,637555.0
2024-10-23 11:25:00,73.11,73.12,72.76,72.8,632151.0,72.4459,72.4558,72.0991,72.1387,632151.0
2024-10-23 11:30:00,72.8,72.87,72.73,72.8,559974.0,72.1387,72.2081,72.0693,72.1387,559974.0
2024-10-23 11:35:00,72.79,73.06,72.78,73.03,595770.0,72.1288,72.3963,72.1189,72.3666,595770.0
2024-10-23 11:40:00,73.03,73.13,72.93,73.13,351257.0,72.3666,72.4657,72.2675,72.4657,351257.0
2024-10-23 11:45:00,73.12,73.27,73.11,73.14,445658.0,72.4558,72.6044,72.4459,72.4756,445658.0
2024-10-23 11:50:00,73.14,73.32,72.92,73.02,631256.0,72.4756,72.654,72.2576,72.3567,631256.0
2024-10-23 11:55:00,73.05,73.36,72.96,73.34,433207.0,72.3864,72.6936,72.2972,72.6738,433207.0
2024-10-23 12:00:00,73.33,73.33,72.6,72.7,692115.0,72.6639,72.6639,71.9405,72.0396,692115.0
2024-10-23 12:05:00,72.7,72.86,72.53,72.77,589085.0,72.0396,72.1981,71.8711,72.109,589085.0
2024-10-23 12:10:00,72.77,72.81,72.68,72.72,336219.0,72.109,72.1486,72.0198,72.0594,336219.0
2024-10-23 12:15:00,72.7,72.76,72.57,72.62,369190.0,72.0396,72.0991,71.9108,71.9603,369190.0
2024-10-23 12:20:00,72.6,72.65,72.32,72.38,772294.0,71.9405,71.9901,71.663,71.7225,772294.0
2024-10-23 12:25:00,72.39,72.5,72.21,72.26,643003.0,71.7324,71.8414,71.554,71.6036,643003.0
2024-10-23 12:30:00,72.25,72.28,71.96,72.24,1015013.0,71.5937,71.6234,71.3063,71.5838,1015013.0
2024-10-23 12:35:00,72.24,72.36,72.18,72.25,440270.0,71.5838,71.7027,71.5243,71.5937,440270.0
2024-10-23 12:40:00,72.26,72.45,72.22,72.35,353358.0,71.6036,71.7919,71.564,71.6928,353358.0
2024-10-23 12:45:00,72.34,72.48,72.32,72.48,268900.0,71.6829,71.8216,71.663,71.8216,268900.0
2024-10-23 12:50:00,72.47,72.51,72.02,72.08,500893.0,71.8117,71.8513,71.3658,71.4252,500893.0
2024-10-23 12:55:00,72.09,72.29,72.06,72.15,344206.0,71.4351,71.6333,71.4054,71.4946,344206.0
2024-10-23 13:00:00,72.13,72.13,71.71,71.79,838905.0,71.4748,71.4748,71.0586,71.1379,838905.0
2024-10-23 13:05:00,71.79,71.94,71.66,71.74,515470.0,71.1379,71.2865,71.009,71.0883,515470.0
2024-10-23 13:10:00,71.74,71.81,71.26,71.28,870019.0,71.0883,71.1577,70.6127,70.6325,870019.0
2024-10-23 13:15:00,71.28,71.44,71.21,71.32,679892.0,70.6325,70.791,70.5631,70.6721,679892.0
2024-10-23 13:20:00,71.31,71.43,71.18,71.23,550831.0,70.6622,70.7811,70.5334,70.583,550831.0
2024-10-23 13:25:00,71.23,71.53,71.22,71.5,548536.0,70.583,70.8802,70.573,70.8505,548536.0
2024-10-23 13:30:00,71.5,71.5,71.22,71.31,468102.0,70.8505,70.8505,70.573,70.6622,468102.0
2024-10-23 13:35:00,71.31,71.35,71.09,71.11,512270.0,70.6622,70.7019,70.4442,70.464,512270.0
2024-10-23 13:40:00,71.11,71.19,71.03,71.1,475488.0,70.464,70.5433,70.3848,70.4541,475488.0
2024-10-23 13:45:00,71.1,71.29,71.06,71.16,556524.0,70.4541,70.6424,70.4145,70.5136,556524.0
2024-10-23 13:50:00,71.16,71.21,70.81,70.88,890025.0,70.5136,70.5631,70.1668,70.2361,890025.0
2024-10-23 13:55:00,70.88,70.94,70.74,70.79,471918.0,70.2361,70.2956,70.0974,70.1469,471918.0
2024-10-23 14:00:00,70.78,70.82,70.56,70.56,659367.0,70.137,70.1767,69.919,69.919,659367.0
2024-10-23 14:05:00,70.55,70.73,70.43,70.68,688036.0,69.9091,70.0875,69.7902,70.0379,688036.0
2024-10-23 14:10:00,70.71,70.71,70.46,70.48,448389.0,70.0677,70.0677,69.8199,69.8398,448389.0
2024-10-23 14:15:00,70.49,70.53,70.28,70.37,623868.0,69.8497,69.8893,69.6416,69.7308,623868.0
2024-10-23 14:20:00,70.37,70.73,70.37,70.66,791700.0,69.7308,70.0875,69.7308,70.0181,791700.0
2024-10-23 14:25:00,70.65,70.9,70.63,70.77,565931.0,70.0082,70.2559,69.9884,70.1271,565931.0
2024-10-23 14:30:00,70.74,71.07,70.67,71.05,939625.0,70.0974,70.4244,70.028,70.4046,939625.0
2024-10-23 14:35:00,71.06,71.2,70.98,71.19,759332.0,70.4145,70.5532,70.3352,70.5433,759332.0
2024-10-23 14:40:00,71.18,71.35,71.09,71.27,802973.0,70.5334,70.7019,70.4442,70.6226,802973.0
2024-10-23 14:45:00,71.27,71.46,71.25,71.42,570425.0,70.6226,70.8109,70.6028,70.7712,570425.0
2024-10-23 14:50:00,71.43,71.48,71.23,71.26,551291.0,70.7811,70.8307,70.583,70.6127,551291.0
2024-10-23 14:55:00,71.27,71.37,71.07,71.36,502888.0,70.6226,70.7217,70.4244,70.7118,502888.0
2024-10-23 15:00:00,71.35,71.38,71.25,71.33,369165.0,70.7019,70.7316,70.6028,70.682,369165.0
2024-10-23 15:05:00,71.34,71.34,71.13,71.25,326412.0,70.692,70.692,70.4839,70.6028,326412.0
2024-10-23 15:10:00,71.25,71.33,70.98,71.14,592328.0,70.6028,70.682,70.3352,70.4938,592328.0
2024-10-23 15:15:00,71.14,71.4,71.13,71.36,430761.0,70.4938,70.7514,70.4839,70.7118,430761.0
2024-10-23 15:20:00,71.34,71.45,71.25,71.44,475627.0,70.692,70.801,70.6028,70.791,475627.0
2024-10-23 15:25:00,71.43,71.6,71.33,71.44,721115.0,70.7811,70.9496,70.682,70.791,721115.0
2024-10-23 15:30:00,71.45,71.47,71.26,71.42,583349.0,70.801,70.8208,70.6127,70.7712,583349.0
2024-10-23 15:35:00,71.43,71.72,71.41,71.72,655429.0,70.7811,71.0685,70.7613,71.0685,655429.0
2024-10-23 15:40:00,71.72,71.82,71.59,71.8,542215.0,71.0685,71.1676,70.9397,71.1478,542215.0
2024-10-23 15:45:00,71.8,71.82,71.53,71.68,614921.0,71.1478,71.1676,70.8802,71.0289,614921.0
2024-10-23 15:50:00,71.68,71.9,71.56,71.58,998947.0,71.0289,71.2469,70.91,70.9298,998947.0
2024-10-23 15:55:00,71.57,71.87,71.54,71.78,1414569.0,70.9199,71.2171,70.8901,71.128,1414569.0
2024-10-24 09:30:00,73.42,73.44,72.77,72.94,1873489.0,72.7531,72.7729,72.109,72.2774,1873489.0
2024-10-24 09:35:00,72.93,73.26,72.92,73.16,878302.0,72.2675,72.5945,72.2576,72.4954,878302.0
2024-10-24 09:40:00,73.19,73.28,72.91,73.11,748370.0,72.5251,72.6143,72.2477,72.4459,748370.0
2024-10-24 09:45:00,73.09,73.21,72.61,72.69,1094377.0,72.4261,72.545,71.9504,72.0297,1094377.0
2024-10-24 09:50:00,72.68,73.02,72.67,73.0,670936.0,72.0198,72.3567,72.0099,72.3369,670936.0
2024-10-24 09:55:00,73.0,73.1,72.84,73.04,604481.0,72.3369,72.436,72.1783,72.3765,604481.0
2024-10-24 10:00:00,73.05,73.48,72.93,73.19,1303754.0,72.3864,72.8125,72.2675,72.5251,1303754.0
2024-10-24 10:05:00,73.2,73.28,72.89,72.99,641931.0,72.5351,72.6143,72.2279,72.327,641931.0
2024-10-24 10:10:00,72.98,73.34,72.97,73.2,478589.0,72.3171,72.6738,72.3071,72.5351,478589.0
2024-10-24 10:15:00,73.21,73.36,73.0,73.14,395098.0,72.545,72.6936,72.3369,72.4756,395098.0
2024-10-24 10:20:00,73.13,73.26,72.98,73.26,340160.0,72.4657,72.5945,72.3171,72.5945,340160.0
2024-10-24 10:25:00,73.24,73.28,72.74,72.8,593925.0,72.5747,72.6143,72.0792,72.1387,593925.0
2024-10-24 10:30:00,72.83,73.33,72.81,73.31,602717.0,72.1684,72.6639,72.1486,72.6441,602717.0
2024-10-24 10:35:00,73.32,73.42,73.19,73.34,461437.0,72.654,72.7531,72.5251,72.6738,461437.0
2024-10-24 10:40:00,73.33,73.39,73.25,73.32,391546.0,72.6639,72.7233,72.5846,72.654,391546.0
2024-10-24 10:45:00,73.3,73.31,72.98,73.04,553621.0,72.6341,72.6441,72.3171,72.3765,553621.0
2024-10-24 10:50:00,73.06,73.1,72.8,72.86,551035.0,72.3963,72.436,72.1387,72.1981,551035.0
2024-10-24 10:55:00,72.85,72.93,72.71,72.81,493466.0,72.1882,72.2675,72.0495,72.1486,493466.0
2024-10-24 11:00:00,72.83,73.04,72.79,72.96,407995.0,72.1684,72.3765,72.1288,72.2972,407995.0
2024-10-24 11:05:00,72.94,73.05,72.7,73.04,449977.0,72.2774,72.3864,72.0396,72.3765,449977.0
2024-10-24 11:10:00,73.04,73.27,73.0,73.25,388256.0,72.3765,72.6044,72.3369,72.5846,388256.0
2024-10-24 11:15:00,73.23,73.34,73.19,73.3,342991.0,72.5648,72.6738,72.5251,72.6341,342991.0
2024-10-24 11:20:00,73.32,73.35,73.02,73.06,506486.0,72.654,72.6837,72.3567,72.3963,506486.0
2024-10-24 11:25:00,73.08,73.19,72.97,73.08,222887.0,72.4161,72.5251,72.3071,72.4161,222887.0
2024-10-24 11:30:00,73.06,73.18,73.01,73.16,159743.0,72.3963,72.5152,72.3468,72.4954,159743.0
2024-10-24 11:35:00,73.16,73.19,72.85,72.88,247865.0,72.4954,72.5251,72.1882,72.218,247865.0
2024-10-24 11:40:00,72.86,72.98,72.84,72.89,205973.0,72.1981,72.3171,72.1783,72.2279,205973.0
2024-10-24 11:45:00,72.89,72.92,72.33,72.34,920042.0,72.2279,72.2576,71.673,71.6829,920042.0
2024-10-24 11:50:00,72.32,72.75,72.26,72.75,764645.0,71.663,72.0891,71.6036,72.0891,764645.0
2024-10-24 11:55:00,72.74,73.0,72.73,72.95,385377.0,72.0792,72.3369,72.0693,72.2873,385377.0
2024-10-24 12:00:00,72.94,73.06,72.79,72.81,446644.0,72.2774,72.3963,72.1288,72.1486,446644.0
2024-10-24 12:05:00,72.81,72.83,72.36,72.56,453408.0,72.1486,72.1684,71.7027,71.9009,453408.0
2024-10-24 12:10:00,72.58,72.62,72.24,72.36,446726.0,71.9207,71.9603,71.5838,71.7027,446726.0
2024-10-24 12:15:00,72.37,72.48,72.25,72.47,375033.0,71.7126,71.8216,71.5937,71.8117,375033.0
2024-10-24 12:20:00,72.49,72.76,72.36,72.73,447756.0,71.8315,72.0991,71.7027,72.0693,447756.0
2024-10-24 12:25:00,72.72,72.95,72.67,72.92,388158.0,72.0594,72.2873,72.0099,72.2576,388158.0
2024-10-24 12:30:00,72.94,73.23,72.93,73.19,553813.0,72.2774,72.5648,72.2675,72.5251,553813.0
2024-10-24 12:35:00,73.2,73.24,72.99,73.12,413909.0,72.5351,72.5747,72.327,72.4558,413909.0
2024-10-24 12:40:00,73.11,73.17,73.05,73.09,174720.0,72.4459,72.5053,72.3864,72.4261,174720.0
2024-10-24 12:45:00,73.09,73.33,73.09,73.33,544416.0,72.4261,72.6639,72.4261,72.6639,544416.0
2024-10-24 12:50:00,73.32,73.33,73.1,73.2,296861.0,72.654,72.6639,72.436,72.5351,296861.0
2024-10-24 12:55:00,73.18,73.29,73.14,73.25,159560.0,72.5152,72.6242,72.4756,72.5846,159560.0
2024-10-24 13:00:00,73.24,73.53,73.16,73.45,415419.0,72.5747,72.8621,72.4954,72.7828,415419.0
2024-10-24 13:05:00,73.45,73.53,73.31,73.43,415209.0,72.7828,72.8621,72.6441,72.763,415209.0
2024-10-24 13:10:00,73.44,73.57,73.38,73.41,299452.0,72.7729,72.9017,72.7134,72.7431,299452.0
2024-10-24 13:15:00,73.41,73.45,73.19,73.37,434731.0,72.7431,72.7828,72.5251,72.7035,434731.0
2024-10-24 13:20:00,73.37,73.37,73.17,73.18,192270.0,72.7035,72.7035,72.5053,72.5152,192270.0
2024-10-24 13:25:00,73.19,73.27,73.11,73.26,186588.0,72.5251,72.6044,72.4459,72.5945,186588.0
2024-10-24 13:30:00,73.26,73.32,73.19,73.23,186278.0,72.5945,72.654,72.5251,72.5648,186278.0
2024-10-24 13:35:00,73.22,73.4,73.22,73.37,245256.0,72.5549,72.7332,72.5549,72.7035,245256.0
2024-10-24 13:40:00,73.38,73.51,73.29,73.51,289389.0,72.7134,72.8422,72.6242,72.8422,289389.0
2024-10-24 13:45:00,73.51,73.53,73.17,73.24,363769.0,72.8422,72.8621,72.5053,72.5747,363769.0
2024-10-24 13:50:00,73.26,73.33,73.19,73.24,199015.0,72.5945,72.6639,72.5251,72.5747,199015.0
2024-10-24 13:55:00,73.27,73.35,73.09,73.12,215596.0,72.6044,72.6837,72.4261,72.4558,215596.0
2024-10-24 14:00:00,73.13,73.25,72.95,73.22,383958.0,72.4657,72.5846,72.2873,72.5549,383958.0
2024-10-24 14:05:00,73.23,73.32,73.2,73.25,167574.0,72.5648,72.654,72.5351,72.5846,167574.0
2024-10-24 14:10:00,73.24,73.45,73.21,73.41,177011.0,72.5747,72.7828,72.545,72.7431,177011.0
2024-10-24 14:15:00,73.42,73.45,73.32,73.42,147775.0,72.7531,72.7828,72.654,72.7531,147775.0
2024-10-24 14:20:00,73.42,73.52,73.37,73.42,218233.0,72.7531,72.8521,72.7035,72.7531,218233.0
2024-10-24 14:25:00,73.42,73.45,73.2,73.33,306272.0,72.7531,72.7828,72.5351,72.6639,306272.0
2024-10-24 14:30:00,73.34,73.36,73.27,73.29,100355.0,72.6738,72.6936,72.6044,72.6242,100355.0
2024-10-24 14:35:00,73.28,73.33,73.15,73.18,139455.0,72.6143,72.6639,72.4855,72.5152,139455.0
2024-10-24 14:40:00,73.17,73.3,73.09,73.27,191531.0,72.5053,72.6341,72.4261,72.6044,191531.0
2024-10-24 14:45:00,73.26,73.35,73.2,73.33,155820.0,72.5945,72.6837,72.5351,72.6639,155820.0
2024-10-24 14:50:00,73.33,73.39,73.27,73.32,172510.0,72.6639,72.7233,72.6044,72.654,172510.0
2024-10-24 14:55:00,73.31,73.38,73.25,73.36,116647.0,72.6441,72.7134,72.5846,72.6936,116647.0
2024-10-24 15:00:00,73.36,73.37,73.12,73.13,373352.0,72.6936,72.7035,72.4558,72.4657,373352.0
2024-10-24 15:05:00,73.12,73.39,73.11,73.34,192288.0,72.4558,72.7233,72.4459,72.6738,192288.0
2024-10-24 15:10:00,73.38,73.62,73.36,73.54,404265.0,72.7134,72.9512,72.6936,72.872,404265.0
2024-10-24 15:15:00,73.53,73.57,73.41,73.56,340894.0,72.8621,72.9017,72.7431,72.8918,340894.0
2024-10-24 15:20:00,73.56,73.62,73.49,73.56,295034.0,72.8918,72.9512,72.8224,72.8918,295034.0
2024-10-24 15:25:00,73.56,73.63,73.55,73.6,392946.0,72.8918,72.9611,72.8819,72.9314,392946.0
2024-10-24 15:30:00,73.59,73.8,73.55,73.72,658276.0,72.9215,73.1296,72.8819,73.0503,658276.0
2024-10-24 15:35:00,73.72,73.74,73.57,73.59,372320.0,73.0503,73.0702,72.9017,72.9215,372320.0
2024-10-24 15:40:00,73.57,73.61,73.42,73.54,325152.0,72.9017,72.9413,72.7531,72.872,325152.0
2024-10-24 15:45:00,73.54,73.71,73.51,73.63,319556.0,72.872,73.0404,72.8422,72.9611,319556.0
2024-10-24 15:50:00,73.64,73.7,73.52,73.68,535101.0,72.9711,73.0305,72.8521,73.0107,535101.0
2024-10-24 15:55:00,73.69,73.69,73.44,73.5,907891.0,73.0206,73.0206,72.7729,72.8323,907891.0
2024-10-25 09:30:00,74.7,75.29,74.68,75.17,2674549.0,74.0214,74.6061,74.0016,74.4872,2674549.0
2024-10-25 09:35:00,75.18,75.57,75.18,75.39,1313274.0,74.4971,74.8835,74.4971,74.7052,1313274.0
2024-10-25 09:40:00,75.41,75.72,75.27,75.7,1052513.0,74.725,75.0322,74.5863,75.0123,1052513.0
2024-10-25 09:45:00,75.71,76.1,75.71,76.01,1474897.0,75.0223,75.4087,75.0223,75.3195,1474897.0
2024-10-25 09:50:00,76.03,76.19,75.99,76.18,751424.0,75.3393,75.4979,75.2997,75.488,751424.0
2024-10-25 09:55:00,76.17,76.47,76.14,76.38,1172560.0,75.4781,75.7754,75.4483,75.6862,1172560.0
2024-10-25 10:00:00,76.38,76.85,76.38,76.7,1520048.0,75.6862,76.1519,75.6862,76.0033,1520048.0
2024-10-25 10:05:00,76.7,76.7,76.44,76.59,723691.0,76.0033,76.0033,75.7456,75.8943,723691.0
2024-10-25 10:10:00,76.59,76.75,76.32,76.51,780589.0,75.8943,76.0528,75.6267,75.815,780589.0
2024-10-25 10:15:00,76.51,76.58,76.29,76.54,586402.0,75.815,75.8844,75.597,75.8447,586402.0
2024-10-25 10:20:00,76.54,77.0,76.52,76.87,988717.0,75.8447,76.3005,75.8249,76.1717,988717.0
2024-10-25 10:25:00,76.88,76.92,76.62,76.85,737550.0,76.1816,76.2213,75.924,76.1519,737550.0
2024-10-25 10:30:00,76.85,76.95,76.77,76.82,536148.0,76.1519,76.251,76.0726,76.1222,536148.0
2024-10-25 10:35:00,76.83,76.87,76.52,76.68,591138.0,76.1321,76.1717,75.8249,75.9834,591138.0
2024-10-25 10:40:00,76.69,76.85,76.37,76.51,471100.0,75.9934,76.1519,75.6763,75.815,471100.0
2024-10-25 10:45:00,76.51,76.63,76.08,76.3,768416.0,75.815,75.9339,75.3889,75.6069,768416.0
2024-10-25 10:50:00,76.31,76.53,76.28,76.45,568012.0,75.6168,75.8348,75.5871,75.7555,568012.0
2024-10-25 10:55:00,76.45,76.56,76.27,76.46,401488.0,75.7555,75.8645,75.5772,75.7654,401488.0
2024-10-25 11:00:00,76.45,76.64,76.43,76.53,385782.0,75.7555,75.9438,75.7357,75.8348,385782.0
2024-10-25 11:05:00,76.52,76.68,76.36,76.45,402843.0,75.8249,75.9834,75.6664,75.7555,402843.0
2024-10-25 11:10:00,76.45,76.57,76.33,76.54,264668.0,75.7555,75.8744,75.6366,75.8447,264668.0
2024-10-25 11:15:00,76.53,76.65,76.46,76.62,872032.0,75.8348,75.9537,75.7654,75.924,872032.0
2024-10-25 11:20:00,76.62,76.67,76.47,76.57,879517.0,75.924,75.9735,75.7754,75.8744,879517.0
2024-10-25 11:25:00,76.58,76.64,76.15,76.25,1324402.0,75.8844,75.9438,75.4583,75.5573,1324402.0
2024-10-25 11:30:00,76.24,76.44,76.21,76.3,774402.0,75.5474,75.7456,75.5177,75.6069,774402.0
2024-10-25 11:35:00,76.3,76.34,76.04,76.09,1329053.0,75.6069,75.6465,75.3493,75.3988,1329053.0
2024-10-25 11:40:00,76.09,76.25,76.02,76.21,866403.0,75.3988,75.5573,75.3294,75.5177,866403.0
2024-10-25 11:45:00,76.22,76.48,76.16,76.27,696061.0,75.5276,75.7853,75.4682,75.5772,696061.0
2024-10-25 11:50:00,76.26,76.3,75.92,75.99,608540.0,75.5673,75.6069,75.2303,75.2997,608540.0
2024-10-25 11:55:00,75.98,76.15,75.91,76.1,316874.0,75.2898,75.4583,75.2204,75.4087,316874.0
2024-10-25 12:00:00,76.1,76.2,75.97,76.15,321644.0,75.4087,75.5078,75.2799,75.4583,321644.0
2024-10-25 12:05:00,76.15,76.29,76.08,76.26,298391.0,75.4583,75.597,75.3889,75.5673,298391.0
2024-10-25 12:10:00,76.27,76.38,76.21,76.28,287079.0,75.5772,75.6862,75.5177,75.5871,287079.0
2024-10-25 12:15:00,76.27,76.35,76.21,76.27,201587.0,75.5772,75.6564,75.5177,75.5772,201587.0
2024-10-25 12:20:00,76.25,76.49,76.21,76.46,331210.0,75.5573,75.7952,75.5177,75.7654,331210.0
2024-10-25 12:25:00,76.47,76.53,76.37,76.53,245666.0,75.7754,75.8348,75.6763,75.8348,245666.0
2024-10-25 12:30:00,76.52,76.57,76.36,76.43,225635.0,75.8249,75.8744,75.6664,75.7357,225635.0
2024-10-25 12:35:00,76.42,76.51,76.3,76.41,256153.0,75.7258,75.815,75.6069,75.7159,256153.0
2024-10-25 12:40:00,76.4,76.52,76.29,76.5,282443.0,75.706,75.8249,75.597,75.8051,282443.0
2024-10-25 12:45:00,76.51,76.51,76.3,76.31,158789.0,75.815,75.815,75.6069,75.6168,158789.0
2024-10-25 12:50:00,76.32,76.48,76.32,76.44,128348.0,75.6267,75.7853,75.6267,75.7456,128348.0
2024-10-25 12:55:00,76.43,76.44,76.27,76.29,190592.0,75.7357,75.7456,75.5772,75.597,190592.0
2024-10-25 13:00:00,76.3,76.32,76.17,76.29,219809.0,75.6069,75.6267,75.4781,75.597,219809.0
2024-10-25 13:05:00,76.29,76.32,76.22,76.29,142969.0,75.597,75.6267,75.5276,75.597,142969.0
2024-10-25 13:10:00,76.3,76.3,75.97,76.06,405488.0,75.6069,75.6069,75.2799,75.3691,405488.0
2024-10-25 13:15:00,76.05,76.06,75.81,75.85,1002987.0,75.3592,75.3691,75.1213,75.161,1002987.0
2024-10-25 13:20:00,75.84,75.85,75.37,75.72,1021411.0,75.1511,75.161,74.6853,75.0322,1021411.0
2024-10-25 13:25:00,75.73,75.73,75.5,75.51,254699.0,75.0421,75.0421,74.8142,74.8241,254699.0
2024-10-25 13:30:00,75.5,75.62,75.24,75.27,628296.0,74.8142,74.9331,74.5565,74.5863,628296.0
2024-10-25 13:35:00,75.26,75.43,75.14,75.3,556808.0,74.5763,74.7448,74.4574,74.616,556808.0
2024-10-25 13:40:00,75.29,75.32,74.63,74.67,1245318.0,74.6061,74.6358,73.9521,73.9917,1245318.0
2024-10-25 13:45:00,74.66,75.41,74.63,75.36,1134911.0,73.9818,74.725,73.9521,74.6754,1134911.0
2024-10-25 13:50:00,75.37,75.52,75.31,75.38,472215.0,74.6853,74.834,74.6259,74.6953,472215.0
2024-10-25 13:55:00,75.38,75.38,74.9,74.92,1597129.0,74.6953,74.6953,74.2196,74.2394,1597129.0
2024-10-25 14:00:00,74.92,75.11,74.53,74.97,1485338.0,74.2394,74.4277,73.853,74.289,1485338.0
2024-10-25 14:05:00,74.97,74.97,74.46,74.52,745736.0,74.289,74.289,73.7836,73.8431,745736.0
2024-10-25 14:10:00,74.51,74.83,74.39,74.75,740637.0,73.8332,74.1502,73.7142,74.071,740637.0
2024-10-25 14:15:00,74.73,74.95,74.68,74.91,425643.0,74.0512,74.2692,74.0016,74.2295,425643.0
2024-10-25 14:20:00,74.91,75.04,74.71,74.8,503738.0,74.2295,74.3583,74.0313,74.1205,503738.0
2024-10-25 14:25:00,74.8,75.3,74.75,75.2,667351.0,74.1205,74.616,74.071,74.5169,667351.0
2024-10-25 14:30:00,75.2,75.21,74.94,75.14,491339.0,74.5169,74.5268,74.2592,74.4574,491339.0
2024-10-25 14:35:00,75.15,75.32,75.06,75.26,410051.0,74.4673,74.6358,74.3782,74.5763,410051.0
2024-10-25 14:40:00,75.24,75.26,75.08,75.15,212104.0,74.5565,74.5763,74.398,74.4673,212104.0
2024-10-25 14:45:00,75.15,75.46,75.15,75.41,395923.0,74.4673,74.7745,74.4673,74.725,395923.0
2024-10-25 14:50:00,75.41,75.42,75.15,75.27,354306.0,74.725,74.7349,74.4673,74.5863,354306.0
2024-10-25 14:55:00,75.28,75.33,75.12,75.28,204998.0,74.5962,74.6457,74.4376,74.5962,204998.0
2024-10-25 15:00:00,75.27,75.28,75.09,75.16,249933.0,74.5863,74.5962,74.4079,74.4773,249933.0
2024-10-25 15:05:00,75.16,75.19,75.04,75.12,289865.0,74.4773,74.507,74.3583,74.4376,289865.0
2024-10-25 15:10:00,75.11,75.18,74.76,74.89,355507.0,74.4277,74.4971,74.0809,74.2097,355507.0
2024-10-25 15:15:00,74.87,75.09,74.87,74.91,290363.0,74.1899,74.4079,74.1899,74.2295,290363.0
2024-10-25 15:20:00,74.9,74.99,74.75,74.8,228035.0,74.2196,74.3088,74.071,74.1205,228035.0
2024-10-25 15:25:00,74.8,75.0,74.78,74.97,300966.0,74.1205,74.3187,74.1007,74.289,300966.0
2024-10-25 15:30:00,74.96,75.12,74.88,75.0,497033.0,74.2791,74.4376,74.1998,74.3187,497033.0
2024-10-25 15:35:00,74.99,75.11,74.92,74.99,268340.0,74.3088,74.4277,74.2394,74.3088,268340.0
2024-10-25 15:40:00,74.99,75.03,74.9,74.97,248086.0,74.3088,74.3484,74.2196,74.289,248086.0
2024-10-25 15:45:00,74.98,75.07,74.93,75.02,295929.0,74.2989,74.3881,74.2493,74.3385,295929.0
2024-10-25 15:50:00,75.03,75.09,74.79,74.87,761641.0,74.3484,74.4079,74.1106,74.1899,761641.0
2024-10-25 15:55:00,74.87,74.87,74.6,74.75,1356680.0,74.1899,74.1899,73.9223,74.071,1356680.0
2024-10-28 09:30:00,76.19,76.19,75.53,75.76,1489312.0,75.4979,75.4979,74.8439,75.0718,1489312.0
2024-10-28 09:35:00,75.76,75.9,75.58,75.8,785445.0,75.0718,75.2105,74.8934,75.1114,785445.0
2024-10-28 09:40:00,75.8,75.81,75.43,75.56,691624.0,75.1114,75.1213,74.7448,74.8736,691624.0
2024-10-28 09:45:00,75.57,75.72,75.35,75.54,626390.0,74.8835,75.0322,74.6655,74.8538,626390.0
2024-10-28 09:50:00,75.54,75.55,75.13,75.23,813558.0,74.8538,74.8637,74.4475,74.5466,813558.0
2024-10-28 09:55:00,75.23,75.53,75.18,75.4,719274.0,74.5466,74.8439,74.4971,74.7151,719274.0
2024-10-28 10:00:00,75.42,75.68,75.39,75.6,762424.0,74.7349,74.9925,74.7052,74.9133,762424.0
2024-10-28 10:05:00,75.63,75.84,75.41,75.77,569378.0,74.943,75.1511,74.725,75.0817,569378.0
2024-10-28 10:10:00,75.77,75.78,75.45,75.73,563128.0,75.0817,75.0916,74.7646,75.0421,563128.0
2024-10-28 10:15:00,75.73,75.76,75.59,75.73,590086.0,75.0421,75.0718,74.9033,75.0421,590086.0
2024-10-28 10:20:00,75.73,75.87,75.64,75.7,861351.0,75.0421,75.1808,74.9529,75.0123,861351.0
2024-10-28 10:25:00,75.7,75.96,75.64,75.89,568625.0,75.0123,75.27,74.9529,75.2006,568625.0
2024-10-28 10:30:00,75.89,76.0,75.54,75.59,678332.0,75.2006,75.3096,74.8538,74.9033,678332.0
2024-10-28 10:35:00,75.6,75.85,75.53,75.84,399665.0,74.9133,75.161,74.8439,75.1511,399665.0
2024-10-28 10:40:00,75.84,76.08,75.83,75.94,451501.0,75.1511,75.3889,75.1412,75.2502,451501.0
2024-10-28 10:45:00,75.95,76.06,75.77,75.92,259624.0,75.2601,75.3691,75.0817,75.2303,259624.0
2024-10-28 10:50:00,75.94,75.96,75.7,75.88,209090.0,75.2502,75.27,75.0123,75.1907,209090.0
2024-10-28 10:55:00,75.87,75.87,75.58,75.63,305034.0,75.1808,75.1808,74.8934,74.943,305034.0
2024-10-28 11:00:00,75.63,75.67,75.16,75.47,931637.0,74.943,74.9826,74.4773,74.7844,931637.0
2024-10-28 11:05:00,75.47,75.55,75.27,75.37,445498.0,74.7844,74.8637,74.5863,74.6853,445498.0
2024-10-28 11:10:00,75.38,75.58,75.35,75.52,362451.0,74.6953,74.8934,74.6655,74.834,362451.0
2024-10-28 11:15:00,75.53,75.58,75.39,75.45,287090.0,74.8439,74.8934,74.7052,74.7646,287090.0
2024-10-28 11:20:00,75.44,75.54,75.33,75.38,270947.0,74.7547,74.8538,74.6457,74.6953,270947.0
2024-10-28 11:25:00,75.38,75.48,75.36,75.45,117413.0,74.6953,74.7943,74.6754,74.7646,117413.0
2024-10-28 11:30:00,75.47,75.48,75.17,75.28,343353.0,74.7844,74.7943,74.4872,74.5962,343353.0
2024-10-28 11:35:00,75.26,75.45,75.15,75.3,399443.0,74.5763,74.7646,74.4673,74.616,399443.0
2024-10-28 11:40:00,75.3,75.31,75.04,75.16,380684.0,74.616,74.6259,74.3583,74.4773,380684.0
2024-10-28 11:45:00,75.16,75.36,75.13,75.29,256819.0,74.4773,74.6754,74.4475,74.6061,256819.0
2024-10-28 11:50:00,75.29,75.44,75.15,75.15,359605.0,74.6061,74.7547,74.4673,74.4673,359605.0
2024-10-28 11:55:00,75.15,75.23,75.07,75.16,311956.0,74.4673,74.5466,74.3881,74.4773,311956.0
2024-10-28 12:00:00,75.16,75.29,74.98,75.2,486897.0,74.4773,74.6061,74.2989,74.5169,486897.0
2024-10-28 12:05:00,75.17,75.28,75.12,75.22,175148.0,74.4872,74.5962,74.4376,74.5367,175148.0
2024-10-28 12:10:00,75.22,75.35,75.19,75.25,238089.0,74.5367,74.6655,74.507,74.5664,238089.0
2024-10-28 12:15:00,75.25,75.41,75.24,75.41,264236.0,74.5664,74.725,74.5565,74.725,264236.0
2024-10-28 12:20:00,75.42,75.57,75.4,75.48,369879.0,74.7349,74.8835,74.7151,74.7943,369879.0
2024-10-28 12:25:00,75.48,75.48,75.35,75.44,224728.0,74.7943,74.7943,74.6655,74.7547,224728.0
2024-10-28 12:30:00,75.43,75.43,75.2,75.22,218933.0,74.7448,74.7448,74.5169,74.5367,218933.0
2024-10-28 12:35:00,75.22,75.28,75.0,75.03,360663.0,74.5367,74.5962,74.3187,74.3484,360663.0
2024-10-28 12:40:00,75.05,75.44,75.02,75.44,370862.0,74.3683,74.7547,74.3385,74.7547,370862.0
2024-10-28 12:45:00,75.44,75.44,75.16,75.3,278131.0,74.7547,74.7547,74.4773,74.616,278131.0
2024-10-28 12:50:00,75.3,75.34,75.17,75.22,146638.0,74.616,74.6556,74.4872,74.5367,146638.0
2024-10-28 12:55:00,75.21,75.23,75.13,75.14,116375.0,74.5268,74.5466,74.4475,74.4574,116375.0
2024-10-28 13:00:00,75.14,75.27,75.03,75.19,294293.0,74.4574,74.5863,74.3484,74.507,294293.0
2024-10-28 13:05:00,75.19,75.36,75.15,75.3,186388.0,74.507,74.6754,74.4673,74.616,186388.0
2024-10-28 13:10:00,75.29,75.29,74.89,74.93,466187.0,74.6061,74.6061,74.2097,74.2493,466187.0
2024-10-28 13:15:00,74.94,75.29,74.93,75.28,308883.0,74.2592,74.6061,74.2493,74.5962,308883.0
2024-10-28 13:20:00,75.28,75.39,75.25,75.28,271620.0,74.5962,74.7052,74.5664,74.5962,271620.0
2024-10-28 13:25:00,75.29,75.34,75.21,75.22,162191.0,74.6061,74.6556,74.5268,74.5367,162191.0
2024-10-28 13:30:00,75.25,75.4,75.18,75.38,168693.0,74.5664,74.7151,74.4971,74.6953,168693.0
2024-10-28 13:35:00,75.38,75.39,75.19,75.32,138407.0,74.6953,74.7052,74.507,74.6358,138407.0
2024-10-28 13:40:00,75.33,75.4,75.26,75.32,106280.0,74.6457,74.7151,74.5763,74.6358,106280.0
2024-10-28 13:45:00,75.32,75.37,75.23,75.26,98150.0,74.6358,74.6853,74.5466,74.5763,98150.0
2024-10-28 13:50:00,75.25,75.46,75.24,75.41,193958.0,74.5664,74.7745,74.5565,74.725,193958.0
2024-10-28 13:55:00,75.41,75.45,75.34,75.41,198684.0,74.725,74.7646,74.6556,74.725,198684.0
2024-10-28 14:00:00,75.41,75.41,75.21,75.33,228056.0,74.725,74.725,74.5268,74.6457,228056.0
2024-10-28 14:05:00,75.33,75.46,75.29,75.42,148597.0,74.6457,74.7745,74.6061,74.7349,148597.0
2024-10-28 14:10:00,75.41,75.41,75.24,75.24,171698.0,74.725,74.725,74.5565,74.5565,171698.0
2024-10-28 14:15:00,75.23,75.27,75.14,75.25,205869.0,74.5466,74.5863,74.4574,74.5664,205869.0
2024-10-28 14:20:00,75.24,75.24,75.11,75.17,202280.0,74.5565,74.5565,74.4277,74.4872,202280.0
2024-10-28 14:25:00,75.17,75.34,75.14,75.16,285115.0,74.4872,74.6556,74.4574,74.4773,285115.0
2024-10-28 14:30:00,75.16,75.22,75.1,75.14,162163.0,74.4773,74.5367,74.4178,74.4574,162163.0
2024-10-28 14:35:00,75.14,75.2,75.03,75.19,275528.0,74.4574,74.5169,74.3484,74.507,275528.0
2024-10-28 14:40:00,75.19,75.22,74.97,75.03,217718.0,74.507,74.5367,74.289,74.3484,217718.0
2024-10-28 14:45:00,75.02,75.05,74.87,75.05,207091.0,74.3385,74.3683,74.1899,74.3683,207091.0
2024-10-28 14:50:00,75.04,75.33,75.04,75.28,457165.0,74.3583,74.6457,74.3583,74.5962,457165.0
2024-10-28 14:55:00,75.28,75.28,75.03,75.06,179829.0,74.5962,74.5962,74.3484,74.3782,179829.0
2024-10-28 15:00:00,75.06,75.23,74.9,75.09,341966.0,74.3782,74.5466,74.2196,74.4079,341966.0
2024-10-28 15:05:00,75.09,75.09,74.95,74.98,145026.0,74.4079,74.4079,74.2692,74.2989,145026.0
2024-10-28 15:10:00,74.98,75.09,74.97,75.06,225842.0,74.2989,74.4079,74.289,74.3782,225842.0
2024-10-28 15:15:00,75.05,75.09,74.89,74.9,162814.0,74.3683,74.4079,74.2097,74.2196,162814.0
2024-10-28 15:20:00,74.89,75.07,74.88,75.06,279264.0,74.2097,74.3881,74.1998,74.3782,279264.0
2024-10-28 15:25:00,75.06,75.15,75.02,75.12,438929.0,74.3782,74.4673,74.3385,74.4376,438929.0
2024-10-28 15:30:00,75.13,75.22,75.04,75.18,283071.0,74.4475,74.5367,74.3583,74.4971,283071.0
2024-10-28 15:35:00,75.16,75.23,75.01,75.08,277569.0,74.4773,74.5466,74.3286,74.398,277569.0
2024-10-28 15:40:00,75.07,75.15,75.0,75.02,218643.0,74.3881,74.4673,74.3187,74.3385,218643.0
2024-10-28 15:45:00,75.05,75.11,75.01,75.05,244395.0,74.3683,74.4277,74.3286,74.3683,244395.0
2024-10-28 15:50:00,75.05,75.05,74.82,74.99,539930.0,74.3683,74.3683,74.1403,74.3088,539930.0
2024-10-28 15:55:00,74.99,74.99,74.66,74.81,969053.0,74.3088,74.3088,73.9818,74.1304,969053.0
2024-10-29 09:30:00,74.92,75.08,74.11,74.19,1454877.0,74.2394,74.398,73.4368,73.5161,1454877.0
2024-10-29 09:35:00,74.19,74.47,74.07,74.27,718177.0,73.5161,73.7935,73.3972,73.5953,718177.0
2024-10-29 09:40:00,74.28,74.72,74.1,74.68,849169.0,73.6052,74.0412,73.4269,74.0016,849169.0
2024-10-29 09:45:00,74.69,74.99,74.45,74.46,779388.0,74.0115,74.3088,73.7737,73.7836,779388.0
2024-10-29 09:50:00,74.45,74.8,74.45,74.76,434087.0,73.7737,74.1205,73.7737,74.0809,434087.0
2024-10-29 09:55:00,74.77,75.05,74.73,74.98,529328.0,74.0908,74.3683,74.0512,74.2989,529328.0
2024-10-29 10:00:00,74.98,75.25,74.8,75.15,1217624.0,74.2989,74.5664,74.1205,74.4673,1217624.0
2024-10-29 10:05:00,75.15,75.21,74.95,75.03,364700.0,74.4673,74.5268,74.2692,74.3484,364700.0
2024-10-29 10:10:00,75.02,75.31,74.94,75.11,567195.0,74.3385,74.6259,74.2592,74.4277,567195.0
2024-10-29 10:15:00,75.11,75.27,75.02,75.2,417254.0,74.4277,74.5863,74.3385,74.5169,417254.0
2024-10-29 10:20:00,75.19,75.78,75.05,75.75,1009585.0,74.507,75.0916,74.3683,75.0619,1009585.0
2024-10-29 10:25:00,75.76,75.91,75.11,75.27,1015450.0,75.0718,75.2204,74.4277,74.5863,1015450.0
2024-10-29 10:30:00,75.26,75.7,75.26,75.66,639640.0,74.5763,75.0123,74.5763,74.9727,639640.0
2024-10-29 10:35:00,75.65,75.78,75.6,75.67,426199.0,74.9628,75.0916,74.9133,74.9826,426199.0
2024-10-29 10:40:00,75.68,75.81,75.51,75.69,410687.0,74.9925,75.1213,74.8241,75.0024,410687.0
2024-10-29 10:45:00,75.7,75.75,75.56,75.71,250350.0,75.0123,75.0619,74.8736,75.0223,250350.0
2024-10-29 10:50:00,75.72,75.86,75.63,75.78,340845.0,75.0322,75.1709,74.943,75.0916,340845.0
2024-10-29 10:55:00,75.78,75.93,75.71,75.88,589223.0,75.0916,75.2403,75.0223,75.1907,589223.0
2024-10-29 11:00:00,75.89,75.95,75.71,75.88,501789.0,75.2006,75.2601,75.0223,75.1907,501789.0
2024-10-29 11:05:00,75.9,75.92,75.58,75.68,394421.0,75.2105,75.2303,74.8934,74.9925,394421.0
2024-10-29 11:10:00,75.68,75.88,75.58,75.83,438242.0,74.9925,75.1907,74.8934,75.1412,438242.0
2024-10-29 11:15:00,75.84,75.97,75.79,75.85,301971.0,75.1511,75.2799,75.1015,75.161,301971.0
2024-10-29 11:20:00,75.86,75.95,75.71,75.88,417668.0,75.1709,75.2601,75.0223,75.1907,417668.0
2024-10-29 11:25:00,75.88,75.95,75.81,75.85,213795.0,75.1907,75.2601,75.1213,75.161,213795.0
2024-10-29 11:30:00,75.86,75.96,75.75,75.79,224101.0,75.1709,75.27,75.0619,75.1015,224101.0
2024-10-29 11:35:00,75.8,75.95,75.68,75.92,467459.0,75.1114,75.2601,74.9925,75.2303,467459.0
2024-10-29 11:40:00,75.92,76.08,75.88,75.95,698432.0,75.2303,75.3889,75.1907,75.2601,698432.0
2024-10-29 11:45:00,75.96,76.06,75.91,75.98,223979.0,75.27,75.3691,75.2204,75.2898,223979.0
2024-10-29 11:50:00,76.0,76.12,75.76,75.9,399420.0,75.3096,75.4285,75.0718,75.2105,399420.0
2024-10-29 11:55:00,75.91,76.14,75.88,76.12,269134.0,75.2204,75.4483,75.1907,75.4285,269134.0
2024-10-29 12:00:00,76.12,76.35,76.04,76.11,563323.0,75.4285,75.6564,75.3493,75.4186,563323.0
2024-10-29 12:05:00,76.1,76.15,76.0,76.11,160440.0,75.4087,75.4583,75.3096,75.4186,160440.0
2024-10-29 12:10:00,76.11,76.15,76.04,76.13,167930.0,75.4186,75.4583,75.3493,75.4384,167930.0
2024-10-29 12:15:00,76.14,76.35,76.07,76.18,275917.0,75.4483,75.6564,75.379,75.488,275917.0
2024-10-29 12:20:00,76.17,76.32,76.1,76.25,196564.0,75.4781,75.6267,75.4087,75.5573,196564.0
2024-10-29 12:25:00,76.23,76.26,75.99,76.05,264201.0,75.5375,75.5673,75.2997,75.3592,264201.0
2024-10-29 12:30:00,76.05,76.1,75.83,75.87,334194.0,75.3592,75.4087,75.1412,75.1808,334194.0
2024-10-29 12:35:00,75.86,76.16,75.72,76.04,510093.0,75.1709,75.4682,75.0322,75.3493,510093.0
2024-10-29 12:40:00,76.03,76.28,75.99,76.21,351155.0,75.3393,75.5871,75.2997,75.5177,351155.0
2024-10-29 12:45:00,76.21,76.4,76.14,76.29,328490.0,75.5177,75.706,75.4483,75.597,328490.0
2024-10-29 12:50:00,76.29,76.51,76.29,76.39,490753.0,75.597,75.815,75.597,75.6961,490753.0
2024-10-29 12:55:00,76.38,76.42,76.24,76.41,213303.0,75.6862,75.7258,75.5474,75.7159,213303.0
2024-10-29 13:00:00,76.4,76.77,76.4,76.64,742828.0,75.706,76.0726,75.706,75.9438,742828.0
2024-10-29 13:05:00,76.64,76.76,76.57,76.7,346503.0,75.9438,76.0627,75.8744,76.0033,346503.0
2024-10-29 13:10:00,76.71,76.77,76.63,76.77,223785.0,76.0132,76.0726,75.9339,76.0726,223785.0
2024-10-29 13:15:00,76.76,76.81,76.69,76.77,229342.0,76.0627,76.1123,75.9934,76.0726,229342.0
2024-10-29 13:20:00,76.78,76.8,76.54,76.72,313262.0,76.0825,76.1024,75.8447,76.0231,313262.0
2024-10-29 13:25:00,76.74,76.76,76.5,76.59,249378.0,76.0429,76.0627,75.8051,75.8943,249378.0
2024-10-29 13:30:00,76.59,76.75,76.51,76.72,174966.0,75.8943,76.0528,75.815,76.0231,174966.0
2024-10-29 13:35:00,76.7,76.79,76.67,76.72,192178.0,76.0033,76.0924,75.9735,76.0231,192178.0
2024-10-29 13:40:00,76.73,76.73,76.49,76.52,238690.0,76.033,76.033,75.7952,75.8249,238690.0
2024-10-29 13:45:00,76.51,76.72,76.5,76.67,173475.0,75.815,76.0231,75.8051,75.9735,173475.0
2024-10-29 13:50:00,76.66,76.79,76.64,76.78,140967.0,75.9636,76.0924,75.9438,76.0825,140967.0
2024-10-29 13:55:00,76.78,76.78,76.62,76.65,166591.0,76.0825,76.0825,75.924,75.9537,166591.0
2024-10-29 14:00:00,76.65,76.75,76.6,76.64,136114.0,75.9537,76.0528,75.9042,75.9438,136114.0
2024-10-29 14:05:00,76.64,76.71,76.56,76.67,115614.0,75.9438,76.0132,75.8645,75.9735,115614.0
2024-10-29 14:10:00,76.69,76.69,76.61,76.62,52389.0,75.9934,75.9934,75.9141,75.924,52389.0
2024-10-29 14:15:00,76.63,76.76,76.53,76.76,187256.0,75.9339,76.0627,75.8348,76.0627,187256.0
2024-10-29 14:20:00,76.76,76.9,76.73,76.84,362303.0,76.0627,76.2014,76.033,76.142,362303.0
2024-10-29 14:25:00,76.84,76.93,76.72,76.92,256343.0,76.142,76.2312,76.0231,76.2213,256343.0
2024-10-29 14:30:00,76.93,76.99,76.89,76.94,281753.0,76.2312,76.2906,76.1915,76.2411,281753.0
2024-10-29 14:35:00,76.94,77.07,76.9,77.03,577588.0,76.2411,76.3699,76.2014,76.3303,577588.0
2024-10-29 14:40:00,77.03,77.11,76.95,76.99,266388.0,76.3303,76.4095,76.251,76.2906,266388.0
2024-10-29 14:45:00,77.0,77.03,76.91,76.96,155098.0,76.3005,76.3303,76.2114,76.2609,155098.0
2024-10-29 14:50:00,76.97,76.99,76.89,76.95,96684.0,76.2708,76.2906,76.1915,76.251,96684.0
2024-10-29 14:55:00,76.95,76.96,76.87,76.89,132730.0,76.251,76.2609,76.1717,76.1915,132730.0
2024-10-29 15:00:00,76.89,76.98,76.89,76.94,183135.0,76.1915,76.2807,76.1915,76.2411,183135.0
2024-10-29 15:05:00,76.95,77.13,76.93,77.12,249022.0,76.251,76.4294,76.2312,76.4194,249022.0
2024-10-29 15:10:00,77.11,77.16,77.04,77.15,174522.0,76.4095,76.4591,76.3402,76.4492,174522.0
2024-10-29 15:15:00,77.15,77.24,77.07,77.23,300131.0,76.4492,76.5384,76.3699,76.5284,300131.0
2024-10-29 15:20:00,77.23,77.41,77.21,77.35,413318.0,76.5284,76.7068,76.5086,76.6474,413318.0
2024-10-29 15:25:00,77.35,77.46,77.26,77.41,392682.0,76.6474,76.7564,76.5582,76.7068,392682.0
2024-10-29 15:30:00,77.4,77.45,77.33,77.44,311274.0,76.6969,76.7464,76.6275,76.7365,311274.0
2024-10-29 15:35:00,77.44,77.45,77.22,77.25,336138.0,76.7365,76.7464,76.5185,76.5483,336138.0
2024-10-29 15:40:00,77.25,77.35,77.18,77.32,354127.0,76.5483,76.6474,76.4789,76.6176,354127.0
2024-10-29 15:45:00,77.32,77.43,77.31,77.37,360270.0,76.6176,76.7266,76.6077,76.6672,360270.0
2024-10-29 15:50:00,77.37,77.37,77.03,77.07,1357513.0,76.6672,76.6672,76.3303,76.3699,1357513.0
2024-10-29 15:55:00,77.06,77.07,76.74,76.89,1342358.0,76.36,76.3699,76.0429,76.1915,1342358.0
2024-10-30 09:30:00,76.55,76.65,76.06,76.07,1377661.0,75.8546,75.9537,75.3691,75.379,1377661.0
2024-10-30 09:35:00,76.07,76.33,75.97,76.0,877009.0,75.379,75.6366,75.2799,75.3096,877009.0
2024-10-30 09:40:00,76.0,76.02,75.25,75.4,1661841.0,75.3096,75.3294,74.5664,74.7151,1661841.0
2024-10-30 09:45:00,75.38,75.76,75.28,75.62,1414261.0,74.6953,75.0718,74.5962,74.9331,1414261.0
2024-10-30 09:50:00,75.62,76.01,75.59,76.0,743077.0,74.9331,75.3195,74.9033,75.3096,743077.0
2024-10-30 09:55:00,75.99,76.3,75.99,76.27,961930.0,75.2997,75.6069,75.2997,75.5772,961930.0
2024-10-30 10:00:00,76.25,76.63,76.23,76.6,831542.0,75.5573,75.9339,75.5375,75.9042,831542.0
2024-10-30 10:05:00,76.59,76.74,76.44,76.66,986107.0,75.8943,76.0429,75.7456,75.9636,986107.0
2024-10-30 10:10:00,76.66,76.73,76.51,76.52,465049.0,75.9636,76.033,75.815,75.8249,465049.0
2024-10-30 10:15:00,76.53,76.77,76.52,76.76,408672.0,75.8348,76.0726,75.8249,76.0627,408672.0
2024-10-30 10:20:00,76.77,76.96,76.64,76.75,631233.0,76.0726,76.2609,75.9438,76.0528,631233.0
2024-10-30 10:25:00,76.75,76.98,76.68,76.88,575844.0,76.0528,76.2807,75.9834,76.1816,575844.0
2024-10-30 10:30:00,76.87,76.9,76.76,76.85,277353.0,76.1717,76.2014,76.0627,76.1519,277353.0
2024-10-30 10:35:00,76.86,76.89,76.68,76.81,215700.0,76.1618,76.1915,75.9834,76.1123,215700.0
2024-10-30 10:40:00,76.82,76.9,76.65,76.78,222473.0,76.1222,76.2014,75.9537,76.0825,222473.0
2024-10-30 10:45:00,76.78,76.86,76.55,76.63,474750.0,76.0825,76.1618,75.8546,75.9339,474750.0
2024-10-30 10:50:00,76.63,76.64,76.21,76.22,772263.0,75.9339,75.9438,75.5177,75.5276,772263.0
2024-10-30 10:55:00,76.23,76.6,76.22,76.46,464339.0,75.5375,75.9042,75.5276,75.7654,464339.0
2024-10-30 11:00:00,76.44,76.52,76.34,76.47,221659.0,75.7456,75.8249,75.6465,75.7754,221659.0
2024-10-30 11:05:00,76.46,76.48,76.27,76.34,246399.0,75.7654,75.7853,75.5772,75.6465,246399.0
2024-10-30 11:10:00,76.34,76.34,76.03,76.05,435164.0,75.6465,75.6465,75.3393,75.3592,435164.0
2024-10-30 11:15:00,76.07,76.26,75.98,76.22,440459.0,75.379,75.5673,75.2898,75.5276,440459.0
2024-10-30 11:20:00,76.23,76.46,76.19,76.45,403764.0,75.5375,75.7654,75.4979,75.7555,403764.0
2024-10-30 11:25:00,76.44,76.81,76.4,76.8,565081.0,75.7456,76.1123,75.706,76.1024,565081.0
2024-10-30 11:30:00,76.8,76.82,76.45,76.46,382654.0,76.1024,76.1222,75.7555,75.7654,382654.0
2024-10-30 11:35:00,76.45,76.57,76.34,76.55,329630.0,75.7555,75.8744,75.6465,75.8546,329630.0
2024-10-30 11:40:00,76.56,76.74,76.5,76.7,375451.0,75.8645,76.0429,75.8051,76.0033,375451.0
2024-10-30 11:45:00,76.7,76.76,76.58,76.7,181752.0,76.0033,76.0627,75.8844,76.0033,181752.0
2024-10-30 11:50:00,76.66,76.83,76.62,76.71,341975.0,75.9636,76.1321,75.924,76.0132,341975.0
2024-10-30 11:55:00,76.73,76.74,76.64,76.67,124034.0,76.033,76.0429,75.9438,75.9735,124034.0
2024-10-30 12:00:00,76.68,76.73,76.6,76.68,263442.0,75.9834,76.033,75.9042,75.9834,263442.0
2024-10-30 12:05:00,76.68,76.8,76.53,76.56,281620.0,75.9834,76.1024,75.8348,75.8645,281620.0
2024-10-30 12:10:00,76.53,76.61,76.44,76.48,252974.0,75.8348,75.9141,75.7456,75.7853,252974.0
2024-10-30 12:15:00,76.48,76.56,76.34,76.37,170378.0,75.7853,75.8645,75.6465,75.6763,170378.0
2024-10-30 12:20:00,76.36,76.47,76.3,76.39,223213.0,75.6664,75.7754,75.6069,75.6961,223213.0
2024-10-30 12:25:00,76.38,76.5,76.37,76.45,252510.0,75.6862,75.8051,75.6763,75.7555,252510.0
2024-10-30 12:30:00,76.44,76.55,76.32,76.53,251254.0,75.7456,75.8546,75.6267,75.8348,251254.0
2024-10-30 12:35:00,76.53,76.56,76.31,76.52,196574.0,75.8348,75.8645,75.6168,75.8249,196574.0
2024-10-30 12:40:00,76.53,76.58,76.38,76.48,198374.0,75.8348,75.8844,75.6862,75.7853,198374.0
2024-10-30 12:45:00,76.49,76.65,76.45,76.61,163348.0,75.7952,75.9537,75.7555,75.9141,163348.0
2024-10-30 12:50:00,76.61,76.65,76.47,76.49,163200.0,75.9141,75.9537,75.7754,75.7952,163200.0
2024-10-30 12:55:00,76.48,76.53,76.36,76.38,172143.0,75.7853,75.8348,75.6664,75.6862,172143.0
2024-10-30 13:00:00,76.38,76.48,76.3,76.41,193987.0,75.6862,75.7853,75.6069,75.7159,193987.0
2024-10-30 13:05:00,76.42,76.47,76.3,76.3,170399.0,75.7258,75.7754,75.6069,75.6069,170399.0
2024-10-30 13:10:00,76.3,76.37,76.22,76.32,192139.0,75.6069,75.6763,75.5276,75.6267,192139.0
2024-10-30 13:15:00,76.3,76.36,76.24,76.29,110343.0,75.6069,75.6664,75.5474,75.597,110343.0
2024-10-30 13:20:00,76.3,76.43,76.26,76.31,201349.0,75.6069,75.7357,75.5673,75.6168,201349.0
2024-10-30 13:25:00,76.3,76.34,76.07,76.09,434221.0,75.6069,75.6465,75.379,75.3988,434221.0
2024-10-30 13:30:00,76.09,76.2,75.86,75.9,581424.0,75.3988,75.5078,75.1709,75.2105,581424.0
2024-10-30 13:35:00,75.88,75.92,75.55,75.56,738032.0,75.1907,75.2303,74.8637,74.8736,738032.0
2024-10-30 13:40:00,75.55,75.84,75.44,75.78,710720.0,74.8637,75.1511,74.7547,75.0916,710720.0
2024-10-30 13:45:00,75.77,75.96,75.73,75.95,328362.0,75.0817,75.27,75.0421,75.2601,328362.0
2024-10-30 13:50:00,75.95,76.08,75.7,75.81,407691.0,75.2601,75.3889,75.0123,75.1213,407691.0
2024-10-30 13:55:00,75.81,75.82,75.62,75.64,194633.0,75.1213,75.1313,74.9331,74.9529,194633.0
2024-10-30 14:00:00,75.63,75.84,75.63,75.81,259049.0,74.943,75.1511,74.943,75.1213,259049.0
2024-10-30 14:05:00,75.8,76.09,75.74,76.03,387167.0,75.1114,75.3988,75.052,75.3393,387167.0
2024-10-30 14:10:00,76.04,76.11,75.94,75.94,215183.0,75.3493,75.4186,75.2502,75.2502,215183.0
2024-10-30 14:15:00,75.95,76.0,75.79,75.81,203450.0,75.2601,75.3096,75.1015,75.1213,203450.0
2024-10-30 14:20:00,75.81,76.06,75.81,76.01,293444.0,75.1213,75.3691,75.1213,75.3195,293444.0
2024-10-30 14:25:00,76.0,76.0,75.84,75.84,104457.0,75.3096,75.3096,75.1511,75.1511,104457.0
2024-10-30 14:30:00,75.83,76.01,75.81,75.94,190807.0,75.1412,75.3195,75.1213,75.2502,190807.0
2024-10-30 14:35:00,75.94,76.09,75.93,75.98,170236.0,75.2502,75.3988,75.2403,75.2898,170236.0
2024-10-30 14:40:00,75.98,76.12,75.95,76.04,267373.0,75.2898,75.4285,75.2601,75.3493,267373.0
2024-10-30 14:45:00,76.04,76.11,76.01,76.06,132828.0,75.3493,75.4186,75.3195,75.3691,132828.0
2024-10-30 14:50:00,76.06,76.13,75.98,75.99,142005.0,75.3691,75.4384,75.2898,75.2997,142005.0
2024-10-30 14:55:00,75.98,76.06,75.9,75.92,212816.0,75.2898,75.3691,75.2105,75.2303,212816.0
2024-10-30 15:00:00,75.91,75.92,75.56,75.64,505138.0,75.2204,75.2303,74.8736,74.9529,505138.0
2024-10-30 15:05:00,75.66,75.79,75.45,75.75,661178.0,74.9727,75.1015,74.7646,75.0619,661178.0
2024-10-30 15:10:00,75.74,75.88,75.72,75.84,346768.0,75.052,75.1907,75.0322,75.1511,346768.0
2024-10-30 15:15:00,75.84,75.86,75.57,75.67,309578.0,75.1511,75.1709,74.8835,74.9826,309578.0
2024-10-30 15:20:00,75.67,75.74,75.56,75.6,262432.0,74.9826,75.052,74.8736,74.9133,262432.0
2024-10-30 15:25:00,75.59,75.68,75.5,75.56,320261.0,74.9033,74.9925,74.8142,74.8736,320261.0
2024-10-30 15:30:00,75.55,75.63,75.45,75.46,419322.0,74.8637,74.943,74.7646,74.7745,419322.0
2024-10-30 15:35:00,75.47,75.58,75.27,75.56,505318.0,74.7844,74.8934,74.5863,74.8736,505318.0
2024-10-30 15:40:00,75.56,75.7,75.44,75.45,333199.0,74.8736,75.0123,74.7547,74.7646,333199.0
2024-10-30 15:45:00,75.46,75.58,75.42,75.52,267697.0,74.7745,74.8934,74.7349,74.834,267697.0
2024-10-30 15:50:00,75.51,75.58,75.19,75.21,900638.0,74.8241,74.8934,74.507,74.5268,900638.0
2024-10-30 15:55:00,75.21,75.27,74.94,75.17,1445678.0,74.5268,74.5863,74.2592,74.4872,1445678.0
2024-10-31 09:30:00,73.31,73.33,72.08,72.41,2658971.0,72.6441,72.6639,71.4252,71.7522,2658971.0
2024-10-31 09:35:00,72.42,72.67,72.14,72.27,2012288.0,71.7621,72.0099,71.4847,71.6135,2012288.0
2024-10-31 09:40:00,72.27,72.55,72.16,72.17,1298279.0,71.6135,71.891,71.5045,71.5144,1298279.0
2024-10-31 09:45:00,72.17,72.17,71.23,71.27,2225826.0,71.5144,71.5144,70.583,70.6226,2225826.0
2024-10-31 09:50:00,71.27,71.36,71.01,71.27,1288506.0,70.6226,70.7118,70.3649,70.6226,1288506.0
2024-10-31 09:55:00,71.26,71.51,70.97,71.15,1631262.0,70.6127,70.8604,70.3253,70.5037,1631262.0
2024-10-31 10:00:00,71.14,71.16,70.82,71.03,1399103.0,70.4938,70.5136,70.1767,70.3848,1399103.0
2024-10-31 10:05:00,71.02,71.32,70.99,71.03,1100897.0,70.3749,70.6721,70.3451,70.3848,1100897.0
2024-10-31 10:10:00,71.04,71.11,70.63,70.8,1313953.0,70.3947,70.464,69.9884,70.1569,1313953.0
2024-10-31 10:15:00,70.82,71.53,70.77,71.38,1347935.0,70.1767,70.8802,70.1271,70.7316,1347935.0
2024-10-31 10:20:00,71.37,71.52,71.24,71.44,688207.0,70.7217,70.8703,70.5929,70.791,688207.0
2024-10-31 10:25:00,71.43,71.43,70.8,70.86,822316.0,70.7811,70.7811,70.1569,70.2163,822316.0
2024-10-31 10:30:00,70.86,71.05,70.68,70.75,825049.0,70.2163,70.4046,70.0379,70.1073,825049.0
2024-10-31 10:35:00,70.75,70.85,70.62,70.76,715603.0,70.1073,70.2064,69.9785,70.1172,715603.0
2024-10-31 10:40:00,70.78,70.9,70.57,70.67,630712.0,70.137,70.2559,69.9289,70.028,630712.0
2024-10-31 10:45:00,70.67,70.79,70.22,70.29,1010495.0,70.028,70.1469,69.5821,69.6515,1010495.0
2024-10-31 10:50:00,70.3,70.41,70.11,70.28,1101046.0,69.6614,69.7704,69.4731,69.6416,1101046.0
2024-10-31 10:55:00,70.27,70.39,70.22,70.3,602491.0,69.6317,69.7506,69.5821,69.6614,602491.0
2024-10-31 11:00:00,70.29,70.3,69.99,70.05,1244004.0,69.6515,69.6614,69.3542,69.4137,1244004.0
2024-10-31 11:05:00,70.04,70.59,69.92,70.41,1325019.0,69.4038,69.9488,69.2849,69.7704,1325019.0
2024-10-31 11:10:00,70.42,70.43,69.96,69.98,631270.0,69.7803,69.7902,69.3245,69.3443,631270.0
2024-10-31 11:15:00,69.98,70.37,69.93,70.26,924602.0,69.3443,69.7308,69.2948,69.6218,924602.0
2024-10-31 11:20:00,70.25,70.59,70.16,70.43,651237.0,69.6119,69.9488,69.5227,69.7902,651237.0
2024-10-31 11:25:00,70.42,70.56,70.28,70.4,583892.0,69.7803,69.919,69.6416,69.7605,583892.0
2024-10-31 11:30:00,70.39,70.5,70.07,70.09,513328.0,69.7506,69.8596,69.4335,69.4533,513328.0
2024-10-31 11:35:00,70.09,70.2,69.99,70.02,517139.0,69.4533,69.5623,69.3542,69.3839,517139.0
2024-10-31 11:40:00,70.01,70.14,69.85,70.08,980108.0,69.374,69.5029,69.2155,69.4434,980108.0
2024-10-31 11:45:00,70.06,70.1,69.73,69.77,815429.0,69.4236,69.4632,69.0966,69.1362,815429.0
2024-10-31 11:50:00,69.77,69.84,69.6,69.68,814628.0,69.1362,69.2056,68.9678,69.047,814628.0
2024-10-31 11:55:00,69.68,70.1,69.67,70.1,674436.0,69.047,69.4632,69.0371,69.4632,674436.0
2024-10-31 12:00:00,70.09,70.13,69.87,70.08,552451.0,69.4533,69.4929,69.2353,69.4434,552451.0
2024-10-31 12:05:00,70.07,70.26,70.05,70.17,614747.0,69.4335,69.6218,69.4137,69.5326,614747.0
2024-10-31 12:10:00,70.16,70.33,69.96,70.26,468481.0,69.5227,69.6911,69.3245,69.6218,468481.0
2024-10-31 12:15:00,70.25,70.4,70.14,70.35,424625.0,69.6119,69.7605,69.5029,69.7109,424625.0
2024-10-31 12:20:00,70.36,70.48,70.21,70.29,575835.0,69.7209,69.8398,69.5722,69.6515,575835.0
2024-10-31 12:25:00,70.28,70.31,70.0,70.28,605934.0,69.6416,69.6713,69.3641,69.6416,605934.0
2024-10-31 12:30:00,70.27,70.31,70.07,70.13,279611.0,69.6317,69.6713,69.4335,69.4929,279611.0
2024-10-31 12:35:00,70.13,70.25,70.09,70.2,253683.0,69.4929,69.6119,69.4533,69.5623,253683.0
2024-10-31 12:40:00,70.2,70.41,70.12,70.4,315562.0,69.5623,69.7704,69.483,69.7605,315562.0
2024-10-31 12:45:00,70.39,70.42,70.21,70.25,215876.0,69.7506,69.7803,69.5722,69.6119,215876.0
2024-10-31 12:50:00,70.26,70.41,70.25,70.41,176713.0,69.6218,69.7704,69.6119,69.7704,176713.0
2024-10-31 12:55:00,70.41,70.48,70.26,70.27,219430.0,69.7704,69.8398,69.6218,69.6317,219430.0
2024-10-31 13:00:00,70.27,70.54,70.21,70.47,358961.0,69.6317,69.8992,69.5722,69.8299,358961.0
2024-10-31 13:05:00,70.48,70.55,70.36,70.53,206469.0,69.8398,69.9091,69.7209,69.8893,206469.0
2024-10-31 13:10:00,70.52,70.59,70.29,70.36,358708.0,69.8794,69.9488,69.6515,69.7209,358708.0
2024-10-31 13:15:00,70.37,70.41,70.23,70.39,244711.0,69.7308,69.7704,69.592,69.7506,244711.0
2024-10-31 13:20:00,70.37,70.46,70.33,70.37,243148.0,69.7308,69.8199,69.6911,69.7308,243148.0
2024-10-31 13:25:00,70.36,70.42,70.05,70.09,486402.0,69.7209,69.7803,69.4137,69.4533,486402.0
2024-10-31 13:30:00,70.06,70.15,69.91,69.98,569114.0,69.4236,69.5128,69.2749,69.3443,569114.0
2024-10-31 13:35:00,69.98,70.02,69.83,69.84,471740.0,69.3443,69.3839,69.1957,69.2056,471740.0
2024-10-31 13:40:00,69.85,70.0,69.78,69.82,471431.0,69.2155,69.3641,69.1461,69.1858,471431.0
2024-10-31 13:45:00,69.84,69.9,69.62,69.88,597966.0,69.2056,69.265,68.9876,69.2452,597966.0
2024-10-31 13:50:00,69.87,70.05,69.74,69.8,770393.0,69.2353,69.4137,69.1065,69.1659,770393.0
2024-10-31 13:55:00,69.81,69.82,69.67,69.73,236471.0,69.1758,69.1858,69.0371,69.0966,236471.0
2024-10-31 14:00:00,69.74,69.77,69.52,69.6,565728.0,69.1065,69.1362,68.8885,68.9678,565728.0
2024-10-31 14:05:00,69.6,69.93,69.58,69.62,699184.0,68.9678,69.2948,68.9479,68.9876,699184.0
2024-10-31 14:10:00,69.61,69.88,69.58,69.71,472180.0,68.9777,69.2452,68.9479,69.0768,472180.0
2024-10-31 14:15:00,69.71,69.74,69.52,69.57,289888.0,69.0768,69.1065,68.8885,68.938,289888.0
2024-10-31 14:20:00,69.57,69.74,69.49,69.69,635869.0,68.938,69.1065,68.8588,69.0569,635869.0
2024-10-31 14:25:00,69.7,69.78,69.55,69.77,328225.0,69.0668,69.1461,68.9182,69.1362,328225.0
2024-10-31 14:30:00,69.77,69.87,69.44,69.65,1197038.0,69.1362,69.2353,68.8092,69.0173,1197038.0
2024-10-31 14:35:00,69.67,69.73,69.43,69.63,837435.0,69.0371,69.0966,68.7993,68.9975,837435.0
2024-10-31 14:40:00,69.63,69.77,69.52,69.72,450265.0,68.9975,69.1362,68.8885,69.0867,450265.0
2024-10-31 14:45:00,69.72,69.82,69.51,69.52,376178.0,69.0867,69.1858,68.8786,68.8885,376178.0
2024-10-31 14:50:00,69.53,69.73,69.53,69.68,305023.0,68.8984,69.0966,68.8984,69.047,305023.0
2024-10-31 14:55:00,69.67,69.93,69.63,69.86,376027.0,69.0371,69.2948,68.9975,69.2254,376027.0
2024-10-31 15:00:00,69.86,70.02,69.86,69.95,578659.0,69.2254,69.3839,69.2254,69.3146,578659.0
2024-10-31 15:05:00,69.94,70.21,69.94,70.2,651348.0,69.3047,69.5722,69.3047,69.5623,651348.0
2024-10-31 15:10:00,70.2,70.25,70.02,70.23,460970.0,69.5623,69.6119,69.3839,69.592,460970.0
2024-10-31 15:15:00,70.24,70.33,70.15,70.31,507426.0,69.6019,69.6911,69.5128,69.6713,507426.0
2024-10-31 15:20:00,70.33,70.43,70.25,70.32,803312.0,69.6911,69.7902,69.6119,69.6812,803312.0
2024-10-31 15:25:00,70.32,70.36,70.17,70.21,355921.0,69.6812,69.7209,69.5326,69.5722,355921.0
2024-10-31 15:30:00,70.22,70.3,70.02,70.03,575385.0,69.5821,69.6614,69.3839,69.3939,575385.0
2024-10-31 15:35:00,70.03,70.22,69.97,70.19,520942.0,69.3939,69.5821,69.3344,69.5524,520942.0
2024-10-31 15:40:00,70.19,70.35,70.03,70.27,444185.0,69.5524,69.7109,69.3939,69.6317,444185.0
2024-10-31 15:45:00,70.27,70.75,70.23,70.67,1041444.0,69.6317,70.1073,69.592,70.028,1041444.0
2024-10-31 15:50:00,70.67,70.77,69.73,69.78,1601538.0,70.028,70.1271,69.0966,69.1461,1601538.0
2024-10-31 15:55:00,69.78,70.19,69.42,69.47,1667692.0,69.1461,69.5524,68.7894,68.8389,1667692.0
2024-11-01 09:30:00,70.08,70.61,69.97,70.55,1798009.0,69.4434,69.9686,69.3344,69.9091,1798009.0
2024-11-01 09:35:00,70.56,70.65,70.14,70.63,1391690.0,69.919,70.0082,69.5029,69.9884,1391690.0
2024-11-01 09:40:00,70.64,71.1,70.62,70.93,1802737.0,69.9983,70.4541,69.9785,70.2857,1802737.0
2024-11-01 09:45:00,70.94,70.98,70.69,70.96,872238.0,70.2956,70.3352,70.0479,70.3154,872238.0
2024-11-01 09:50:00,70.95,71.17,70.81,70.96,783284.0,70.3055,70.5235,70.1668,70.3154,783284.0
2024-11-01 09:55:00,70.97,71.2,70.96,71.12,634603.0,70.3253,70.5532,70.3154,70.4739,634603.0
2024-11-01 10:00:00,71.13,71.28,70.79,70.8,998621.0,70.4839,70.6325,70.1469,70.1569,998621.0
2024-11-01 10:05:00,70.79,71.38,70.76,71.2,906580.0,70.1469,70.7316,70.1172,70.5532,906580.0
2024-11-01 10:10:00,71.19,71.68,71.18,71.61,870633.0,70.5433,71.0289,70.5334,70.9595,870633.0
2024-11-01 10:15:00,71.62,71.93,71.56,71.81,817427.0,70.9694,71.2766,70.91,71.1577,817427.0
2024-11-01 10:20:00,71.8,72.03,71.74,71.93,760564.0,71.1478,71.3757,71.0883,71.2766,760564.0
2024-11-01 10:25:00,71.92,72.19,71.88,72.19,729855.0,71.2667,71.5342,71.227,71.5342,729855.0
2024-11-01 10:30:00,72.19,72.25,71.96,72.09,982040.0,71.5342,71.5937,71.3063,71.4351,982040.0
2024-11-01 10:35:00,72.08,72.12,71.76,71.9,776386.0,71.4252,71.4649,71.1081,71.2469,776386.0
2024-11-01 10:40:00,71.91,71.97,71.24,71.43,1068852.0,71.2568,71.3162,70.5929,70.7811,1068852.0
2024-11-01 10:45:00,71.44,71.53,71.01,71.52,930008.0,70.791,70.8802,70.3649,70.8703,930008.0
2024-11-01 10:50:00,71.51,71.53,71.19,71.39,680492.0,70.8604,70.8802,70.5433,70.7415,680492.0
2024-11-01 10:55:00,71.37,71.84,71.32,71.84,618810.0,70.7217,71.1874,70.6721,71.1874,618810.0
2024-11-01 11:00:00,71.83,71.92,71.68,71.91,497846.0,71.1775,71.2667,71.0289,71.2568,497846.0
2024-11-01 11:05:00,71.88,71.9,71.6,71.72,505636.0,71.227,71.2469,70.9496,71.0685,505636.0
2024-11-01 11:10:00,71.71,72.15,71.67,72.14,696179.0,71.0586,71.4946,71.019,71.4847,696179.0
2024-11-01 11:15:00,72.15,72.23,71.95,72.08,638717.0,71.4946,71.5739,71.2964,71.4252,638717.0
2024-11-01 11:20:00,72.07,72.16,71.79,72.16,443719.0,71.4153,71.5045,71.1379,71.5045,443719.0
2024-11-01 11:25:00,72.15,72.36,72.05,72.32,623901.0,71.4946,71.7027,71.3955,71.663,623901.0
2024-11-01 11:30:00,72.33,72.36,72.06,72.13,460266.0,71.673,71.7027,71.4054,71.4748,460266.0
2024-11-01 11:35:00,72.13,72.13,71.93,72.05,346978.0,71.4748,71.4748,71.2766,71.3955,346978.0
2024-11-01 11:40:00,72.06,72.15,71.85,71.91,302770.0,71.4054,71.4946,71.1973,71.2568,302770.0
2024-11-01 11:45:00,71.91,72.01,71.74,71.79,294502.0,71.2568,71.3559,71.0883,71.1379,294502.0
2024-11-01 11:50:00,71.78,71.83,71.54,71.77,523568.0,71.128,71.1775,70.8901,71.118,523568.0
2024-11-01 11:55:00,71.78,71.79,71.61,71.7,246699.0,71.128,71.1379,70.9595,71.0487,246699.0
2024-11-01 12:00:00,71.69,71.95,71.63,71.88,332245.0,71.0388,71.2964,70.9793,71.227,332245.0
2024-11-01 12:05:00,71.87,71.96,71.77,71.95,205291.0,71.2171,71.3063,71.118,71.2964,205291.0
2024-11-01 12:10:00,71.96,72.01,71.88,71.91,228609.0,71.3063,71.3559,71.227,71.2568,228609.0
2024-11-01 12:15:00,71.92,71.96,71.74,71.92,222934.0,71.2667,71.3063,71.0883,71.2667,222934.0
2024-11-01 12:20:00,71.92,71.92,71.69,71.87,205030.0,71.2667,71.2667,71.0388,71.2171,205030.0
2024-11-01 12:25:00,71.87,71.87,71.64,71.66,191263.0,71.2171,71.2171,70.9892,71.009,191263.0
2024-11-01 12:30:00,71.67,72.0,71.64,71.99,399718.0,71.019,71.346,70.9892,71.336,399718.0
2024-11-01 12:35:00,71.98,72.0,71.83,71.97,304525.0,71.3261,71.346,71.1775,71.3162,304525.0
2024-11-01 12:40:00,71.94,71.95,71.4,71.44,641984.0,71.2865,71.2964,70.7514,70.791,641984.0
2024-11-01 12:45:00,71.44,71.69,71.37,71.59,400194.0,70.791,71.0388,70.7217,70.9397,400194.0
2024-11-01 12:50:00,71.59,71.71,71.51,71.62,179030.0,70.9397,71.0586,70.8604,70.9694,179030.0
2024-11-01 12:55:00,71.63,71.68,71.42,71.57,321601.0,70.9793,71.0289,70.7712,70.9199,321601.0
2024-11-01 13:00:00,71.56,71.64,71.46,71.52,244580.0,70.91,70.9892,70.8109,70.8703,244580.0
2024-11-01 13:05:00,71.52,71.53,71.14,71.26,418159.0,70.8703,70.8802,70.4938,70.6127,418159.0
2024-11-01 13:10:00,71.26,71.57,71.17,71.53,378558.0,70.6127,70.9199,70.5235,70.8802,378558.0
2024-11-01 13:15:00,71.53,71.69,71.5,71.65,216296.0,70.8802,71.0388,70.8505,70.9991,216296.0
2024-11-01 13:20:00,71.65,71.96,71.63,71.87,388157.0,70.9991,71.3063,70.9793,71.2171,388157.0
2024-11-01 13:25:00,71.86,72.0,71.8,71.93,537415.0,71.2072,71.346,71.1478,71.2766,537415.0
2024-11-01 13:30:00,71.95,71.96,71.3,71.32,679461.0,71.2964,71.3063,70.6523,70.6721,679461.0
2024-11-01 13:35:00,71.31,71.44,71.13,71.21,598700.0,70.6622,70.791,70.4839,70.5631,598700.0
2024-11-01 13:40:00,71.2,71.29,71.09,71.16,419059.0,70.5532,70.6424,70.4442,70.5136,419059.0
2024-11-01 13:45:00,71.16,71.32,71.06,71.21,343341.0,70.5136,70.6721,70.4145,70.5631,343341.0
2024-11-01 13:50:00,71.21,71.46,71.21,71.43,319700.0,70.5631,70.8109,70.5631,70.7811,319700.0
2024-11-01 13:55:00,71.43,71.43,71.0,71.03,372162.0,70.7811,70.7811,70.355,70.3848,372162.0
2024-11-01 14:00:00,71.01,71.25,70.94,71.2,475067.0,70.3649,70.6028,70.2956,70.5532,475067.0
2024-11-01 14:05:00,71.2,71.21,70.81,70.9,328814.0,70.5532,70.5631,70.1668,70.2559,328814.0
2024-11-01 14:10:00,70.89,70.98,70.82,70.95,221144.0,70.246,70.3352,70.1767,70.3055,221144.0
2024-11-01 14:15:00,70.95,71.05,70.83,70.85,336419.0,70.3055,70.4046,70.1866,70.2064,336419.0
2024-11-01 14:20:00,70.85,71.2,70.72,71.18,442671.0,70.2064,70.5532,70.0776,70.5334,442671.0
2024-11-01 14:25:00,71.17,71.19,71.03,71.05,198648.0,70.5235,70.5433,70.3848,70.4046,198648.0
2024-11-01 14:30:00,71.05,71.11,70.92,71.09,171649.0,70.4046,70.464,70.2758,70.4442,171649.0
2024-11-01 14:35:00,71.09,71.11,70.99,71.09,242391.0,70.4442,70.464,70.3451,70.4442,242391.0
2024-11-01 14:40:00,71.09,71.12,70.93,71.09,193241.0,70.4442,70.4739,70.2857,70.4442,193241.0
2024-11-01 14:45:00,71.09,71.24,70.99,71.08,313255.0,70.4442,70.5929,70.3451,70.4343,313255.0
2024-11-01 14:50:00,71.08,71.2,71.03,71.03,228741.0,70.4343,70.5532,70.3848,70.3848,228741.0
2024-11-01 14:55:00,71.03,71.15,70.97,71.11,214186.0,70.3848,70.5037,70.3253,70.464,214186.0
2024-11-01 15:00:00,71.1,71.15,70.99,71.12,228734.0,70.4541,70.5037,70.3451,70.4739,228734.0
2024-11-01 15:05:00,71.11,71.42,71.06,71.39,453764.0,70.464,70.7712,70.4145,70.7415,453764.0
2024-11-01 15:10:00,71.4,71.48,71.29,71.47,405839.0,70.7514,70.8307,70.6424,70.8208,405839.0
2024-11-01 15:15:00,71.47,71.47,71.31,71.42,249942.0,70.8208,70.8208,70.6622,70.7712,249942.0
2024-11-01 15:20:00,71.43,71.46,71.26,71.34,225495.0,70.7811,70.8109,70.6127,70.692,225495.0
2024-11-01 15:25:00,71.34,71.34,71.01,71.04,328384.0,70.692,70.692,70.3649,70.3947,328384.0
2024-11-01 15:30:00,71.02,71.14,70.94,71.08,275419.0,70.3749,70.4938,70.2956,70.4343,275419.0
2024-11-01 15:35:00,71.07,71.13,70.96,71.12,248338.0,70.4244,70.4839,70.3154,70.4739,248338.0
2024-11-01 15:40:00,71.12,71.34,71.06,71.15,361431.0,70.4739,70.692,70.4145,70.5037,361431.0
2024-11-01 15:45:00,71.13,71.24,71.0,71.02,373427.0,70.4839,70.5929,70.355,70.3749,373427.0
2024-11-01 15:50:00,71.0,71.08,70.65,71.03,1309138.0,70.355,70.4343,70.0082,70.3848,1309138.0
2024-11-01 15:55:00,71.03,71.15,70.85,70.91,1205851.0,70.3848,70.5037,70.2064,70.2659,1205851.0
2024-11-04 09:30:00,70.64,70.86,69.83,69.86,1869212.0,69.9983,70.2163,69.1957,69.2254,1869212.0
2024-11-04 09:35:00,69.87,70.03,69.51,69.8,1301252.0,69.2353,69.3939,68.8786,69.1659,1301252.0
2024-11-04 09:40:00,69.8,70.59,69.77,70.54,1410896.0,69.1659,69.9488,69.1362,69.8992,1410896.0
2024-11-04 09:45:00,70.53,70.79,70.51,70.73,959931.0,69.8893,70.1469,69.8695,70.0875,959931.0
2024-11-04 09:50:00,70.72,70.79,70.35,70.55,631106.0,70.0776,70.1469,69.7109,69.9091,631106.0
2024-11-04 09:55:00,70.55,70.78,70.41,70.75,596524.0,69.9091,70.137,69.7704,70.1073,596524.0
2024-11-04 10:00:00,70.76,70.96,70.65,70.79,797390.0,70.1172,70.3154,70.0082,70.1469,797390.0
2024-11-04 10:05:00,70.79,71.01,70.7,70.79,632554.0,70.1469,70.3649,70.0578,70.1469,632554.0
2024-11-04 10:10:00,70.78,70.87,70.63,70.72,369430.0,70.137,70.2262,69.9884,70.0776,369430.0
2024-11-04 10:15:00,70.73,71.11,70.65,71.06,680672.0,70.0875,70.464,70.0082,70.4145,680672.0
2024-11-04 10:20:00,71.07,71.51,70.99,71.44,765974.0,70.4244,70.8604,70.3451,70.791,765974.0
2024-11-04 10:25:00,71.45,71.51,71.16,71.3,583923.0,70.801,70.8604,70.5136,70.6523,583923.0
2024-11-04 10:30:00,71.3,71.42,71.13,71.32,410845.0,70.6523,70.7712,70.4839,70.6721,410845.0
2024-11-04 10:35:00,71.32,71.42,71.08,71.13,342933.0,70.6721,70.7712,70.4343,70.4839,342933.0
2024-11-04 10:40:00,71.13,71.4,71.07,71.34,355857.0,70.4839,70.7514,70.4244,70.692,355857.0
2024-11-04 10:45:00,71.34,71.57,71.09,71.57,557165.0,70.692,70.9199,70.4442,70.9199,557165.0
2024-11-04 10:50:00,71.56,71.58,71.4,71.47,245322.0,70.91,70.9298,70.7514,70.8208,245322.0
2024-11-04 10:55:00,71.46,71.5,71.3,71.33,258397.0,70.8109,70.8505,70.6523,70.682,258397.0
2024-11-04 11:00:00,71.35,71.59,71.31,71.45,339555.0,70.7019,70.9397,70.6622,70.801,339555.0
2024-11-04 11:05:00,71.44,71.54,71.33,71.5,306354.0,70.791,70.8901,70.682,70.8505,306354.0
2024-11-04 11:10:00,71.49,71.76,71.48,71.63,582777.0,70.8406,71.1081,70.8307,70.9793,582777.0
2024-11-04 11:15:00,71.63,71.68,71.34,71.4,380680.0,70.9793,71.0289,70.692,70.7514,380680.0
2024-11-04 11:20:00,71.39,71.45,71.2,71.22,329988.0,70.7415,70.801,70.5532,70.573,329988.0
2024-11-04 11:25:00,71.23,71.34,71.19,71.25,305014.0,70.583,70.692,70.5433,70.6028,305014.0
2024-11-04 11:30:00,71.24,71.27,70.9,70.92,618426.0,70.5929,70.6226,70.2559,70.2758,618426.0
2024-11-04 11:35:00,70.91,70.98,70.68,70.69,597699.0,70.2659,70.3352,70.0379,70.0479,597699.0
2024-11-04 11:40:00,70.68,70.74,70.38,70.51,715748.0,70.0379,70.0974,69.7407,69.8695,715748.0
2024-11-04 11:45:00,70.51,70.53,70.27,70.31,729882.0,69.8695,69.8893,69.6317,69.6713,729882.0
2024-11-04 11:50:00,70.3,70.36,70.16,70.16,475907.0,69.6614,69.7209,69.5227,69.5227,475907.0
2024-11-04 11:55:00,70.17,70.27,69.95,70.19,845115.0,69.5326,69.6317,69.3146,69.5524,845115.0
2024-11-04 12:00:00,70.2,70.32,70.05,70.06,757878.0,69.5623,69.6812,69.4137,69.4236,757878.0
2024-11-04 12:05:00,70.08,70.11,69.7,69.73,866654.0,69.4434,69.4731,69.0668,69.0966,866654.0
2024-11-04 12:10:00,69.73,70.13,69.7,70.0,628561.0,69.0966,69.4929,69.0668,69.3641,628561.0
2024-11-04 12:15:00,70.0,70.12,69.95,70.03,314891.0,69.3641,69.483,69.3146,69.3939,314891.0
2024-11-04 12:20:00,70.02,70.46,70.01,70.44,839724.0,69.3839,69.8199,69.374,69.8001,839724.0
2024-11-04 12:25:00,70.43,70.59,70.39,70.57,457139.0,69.7902,69.9488,69.7506,69.9289,457139.0
2024-11-04 12:30:00,70.58,70.7,70.44,70.61,510863.0,69.9389,70.0578,69.8001,69.9686,510863.0
2024-11-04 12:35:00,70.61,70.79,70.58,70.61,413520.0,69.9686,70.1469,69.9389,69.9686,413520.0
2024-11-04 12:40:00,70.61,70.65,70.48,70.65,272078.0,69.9686,70.0082,69.8398,70.0082,272078.0
2024-11-04 12:45:00,70.64,70.87,70.61,70.86,349212.0,69.9983,70.2262,69.9686,70.2163,349212.0
2024-11-04 12:50:00,70.86,70.92,70.7,70.78,311862.0,70.2163,70.2758,70.0578,70.137,311862.0
2024-11-04 12:55:00,70.81,70.82,70.73,70.74,148722.0,70.1668,70.1767,70.0875,70.0974,148722.0
2024-11-04 13:00:00,70.73,70.88,70.56,70.65,376794.0,70.0875,70.2361,69.919,70.0082,376794.0
2024-11-04 13:05:00,70.66,70.69,70.27,70.41,464385.0,70.0181,70.0479,69.6317,69.7704,464385.0
2024-11-04 13:10:00,70.42,70.93,70.42,70.83,662501.0,69.7803,70.2857,69.7803,70.1866,662501.0
2024-11-04 13:15:00,70.82,70.99,70.78,70.86,247734.0,70.1767,70.3451,70.137,70.2163,247734.0
2024-11-04 13:20:00,70.83,71.13,70.81,71.02,375507.0,70.1866,70.4839,70.1668,70.3749,375507.0
2024-11-04 13:25:00,71.04,71.05,70.75,70.83,503425.0,70.3947,70.4046,70.1073,70.1866,503425.0
2024-11-04 13:30:00,70.8,70.91,70.73,70.83,195380.0,70.1569,70.2659,70.0875,70.1866,195380.0
2024-11-04 13:35:00,70.85,71.02,70.78,70.96,217739.0,70.2064,70.3749,70.137,70.3154,217739.0
2024-11-04 13:40:00,70.96,71.06,70.92,71.06,232653.0,70.3154,70.4145,70.2758,70.4145,232653.0
2024-11-04 13:45:00,71.05,71.22,71.05,71.15,490438.0,70.4046,70.573,70.4046,70.5037,490438.0
2024-11-04 13:50:00,71.14,71.15,71.01,71.02,217413.0,70.4938,70.5037,70.3649,70.3749,217413.0
2024-11-04 13:55:00,71.01,71.05,70.9,70.93,181434.0,70.3649,70.4046,70.2559,70.2857,181434.0
2024-11-04 14:00:00,70.94,71.01,70.9,70.95,110090.0,70.2956,70.3649,70.2559,70.3055,110090.0
2024-11-04 14:05:00,70.97,71.15,70.95,70.98,220920.0,70.3253,70.5037,70.3055,70.3352,220920.0
2024-11-04 14:10:00,70.98,71.07,70.93,71.06,113211.0,70.3352,70.4244,70.2857,70.4145,113211.0
2024-11-04 14:15:00,71.06,71.08,70.94,70.97,135777.0,70.4145,70.4343,70.2956,70.3253,135777.0
2024-11-04 14:20:00,70.95,71.03,70.89,70.91,128178.0,70.3055,70.3848,70.246,70.2659,128178.0
2024-11-04 14:25:00,70.91,71.0,70.73,70.8,202047.0,70.2659,70.355,70.0875,70.1569,202047.0
2024-11-04 14:30:00,70.76,71.0,70.67,70.97,291813.0,70.1172,70.355,70.028,70.3253,291813.0
2024-11-04 14:35:00,70.97,71.07,70.89,71.04,225075.0,70.3253,70.4244,70.246,70.3947,225075.0
2024-11-04 14:40:00,71.05,71.09,70.89,70.93,182661.0,70.4046,70.4442,70.246,70.2857,182661.0
2024-11-04 14:45:00,70.92,70.95,70.78,70.87,172893.0,70.2758,70.3055,70.137,70.2262,172893.0
2024-11-04 14:50:00,70.87,70.98,70.83,70.84,135449.0,70.2262,70.3352,70.1866,70.1965,135449.0
2024-11-04 14:55:00,70.85,70.95,70.79,70.81,114139.0,70.2064,70.3055,70.1469,70.1668,114139.0
2024-11-04 15:00:00,70.8,70.86,70.68,70.71,161364.0,70.1569,70.2163,70.0379,70.0677,161364.0
2024-11-04 15:05:00,70.72,70.82,70.67,70.73,173011.0,70.0776,70.1767,70.028,70.0875,173011.0
2024-11-04 15:10:00,70.71,70.74,70.59,70.6,226635.0,70.0677,70.0974,69.9488,69.9587,226635.0
2024-11-04 15:15:00,70.6,70.73,70.51,70.71,438723.0,69.9587,70.0875,69.8695,70.0677,438723.0
2024-11-04 15:20:00,70.72,70.77,70.6,70.75,267163.0,70.0776,70.1271,69.9587,70.1073,267163.0
2024-11-04 15:25:00,70.78,70.85,70.6,70.62,189883.0,70.137,70.2064,69.9587,69.9785,189883.0
2024-11-04 15:30:00,70.6,70.63,70.36,70.36,286209.0,69.9587,69.9884,69.7209,69.7209,286209.0
2024-11-04 15:35:00,70.37,70.41,70.11,70.23,628178.0,69.7308,69.7704,69.4731,69.592,628178.0
2024-11-04 15:40:00,70.25,70.51,70.24,70.42,390416.0,69.6119,69.8695,69.6019,69.7803,390416.0
2024-11-04 15:45:00,70.42,70.52,70.32,70.44,441242.0,69.7803,69.8794,69.6812,69.8001,441242.0
2024-11-04 15:50:00,70.45,70.47,70.24,70.4,765099.0,69.81,69.8299,69.6019,69.7605,765099.0
2024-11-04 15:55:00,70.4,70.43,70.14,70.26,983512.0,69.7605,69.7902,69.5029,69.6218,983512.0
2024-11-05 09:30:00,70.95,71.61,70.91,71.57,1729968.0,70.3055,70.9595,70.2659,70.9199,1729968.0
2024-11-05 09:35:00,71.58,71.84,71.42,71.79,1331431.0,70.9298,71.1874,70.7712,71.1379,1331431.0
2024-11-05 09:40:00,71.81,71.9,71.4,71.63,1020792.0,71.1577,71.2469,70.7514,70.9793,1020792.0
2024-11-05 09:45:00,71.63,72.01,71.53,71.97,913118.0,70.9793,71.3559,70.8802,71.3162,913118.0
2024-11-05 09:50:00,71.99,72.22,71.94,72.2,1071850.0,71.336,71.564,71.2865,71.5441,1071850.0
2024-11-05 09:55:00,72.19,72.49,72.12,72.39,1167201.0,71.5342,71.8315,71.4649,71.7324,1167201.0
2024-11-05 10:00:00,72.38,72.7,72.34,72.46,1299439.0,71.7225,72.0396,71.6829,71.8018,1299439.0
2024-11-05 10:05:00,72.46,72.58,72.32,72.38,502956.0,71.8018,71.9207,71.663,71.7225,502956.0
2024-11-05 10:10:00,72.41,72.42,72.08,72.26,591298.0,71.7522,71.7621,71.4252,71.6036,591298.0
2024-11-05 10:15:00,72.26,72.44,72.12,72.28,569446.0,71.6036,71.782,71.4649,71.6234,569446.0
2024-11-05 10:20:00,72.29,72.56,72.25,72.55,535271.0,71.6333,71.9009,71.5937,71.891,535271.0
2024-11-05 10:25:00,72.56,72.61,72.06,72.15,757478.0,71.9009,71.9504,71.4054,71.4946,757478.0
2024-11-05 10:30:00,72.16,72.29,72.03,72.19,589668.0,71.5045,71.6333,71.3757,71.5342,589668.0
2024-11-05 10:35:00,72.2,72.38,72.13,72.32,439711.0,71.5441,71.7225,71.4748,71.663,439711.0
2024-11-05 10:40:00,72.34,72.46,72.25,72.45,382611.0,71.6829,71.8018,71.5937,71.7919,382611.0
2024-11-05 10:45:00,72.46,72.56,72.31,72.55,373068.0,71.8018,71.9009,71.6531,71.891,373068.0
2024-11-05 10:50:00,72.55,72.56,72.05,72.14,470218.0,71.891,71.9009,71.3955,71.4847,470218.0
2024-11-05 10:55:00,72.16,72.17,71.88,72.05,608039.0,71.5045,71.5144,71.227,71.3955,608039.0
2024-11-05 11:00:00,72.04,72.17,71.79,72.12,485089.0,71.3856,71.5144,71.1379,71.4649,485089.0
2024-11-05 11:05:00,72.1,72.49,72.02,72.44,509473.0,71.445,71.8315,71.3658,71.782,509473.0
2024-11-05 11:10:00,72.44,72.45,72.23,72.42,315648.0,71.782,71.7919,71.5739,71.7621,315648.0
2024-11-05 11:15:00,72.43,72.48,72.36,72.44,207087.0,71.772,71.8216,71.7027,71.782,207087.0
2024-11-05 11:20:00,72.45,72.63,72.41,72.61,368323.0,71.7919,71.9702,71.7522,71.9504,368323.0
2024-11-05 11:25:00,72.61,72.62,72.43,72.48,250772.0,71.9504,71.9603,71.772,71.8216,250772.0
2024-11-05 11:30:00,72.49,72.87,72.48,72.81,713072.0,71.8315,72.2081,71.8216,72.1486,713072.0
2024-11-05 11:35:00,72.81,72.82,72.7,72.76,268433.0,72.1486,72.1585,72.0396,72.0991,268433.0
2024-11-05 11:40:00,72.76,72.76,72.49,72.55,415810.0,72.0991,72.0991,71.8315,71.891,415810.0
2024-11-05 11:45:00,72.56,72.84,72.53,72.74,383344.0,71.9009,72.1783,71.8711,72.0792,383344.0
2024-11-05 11:50:00,72.73,72.9,72.59,72.9,319843.0,72.0693,72.2378,71.9306,72.2378,319843.0
2024-11-05 11:55:00,72.9,72.99,72.86,72.92,396186.0,72.2378,72.327,72.1981,72.2576,396186.0
2024-11-05 12:00:00,72.92,72.92,72.78,72.91,430406.0,72.2576,72.2576,72.1189,72.2477,430406.0
2024-11-05 12:05:00,72.89,72.93,72.84,72.88,149064.0,72.2279,72.2675,72.1783,72.218,149064.0
2024-11-05 12:10:00,72.89,73.18,72.81,73.14,606346.0,72.2279,72.5152,72.1486,72.4756,606346.0
2024-11-05 12:15:00,73.14,73.24,73.07,73.23,361432.0,72.4756,72.5747,72.4062,72.5648,361432.0
2024-11-05 12:20:00,73.23,73.24,73.09,73.21,297840.0,72.5648,72.5747,72.4261,72.545,297840.0
2024-11-05 12:25:00,73.2,73.2,72.98,73.01,247927.0,72.5351,72.5351,72.3171,72.3468,247927.0
2024-11-05 12:30:00,73.02,73.23,73.01,73.06,330249.0,72.3567,72.5648,72.3468,72.3963,330249.0
2024-11-05 12:35:00,73.08,73.18,72.97,73.01,186018.0,72.4161,72.5152,72.3071,72.3468,186018.0
2024-11-05 12:40:00,73.0,73.09,72.97,73.06,123245.0,72.3369,72.4261,72.3071,72.3963,123245.0
2024-11-05 12:45:00,73.07,73.22,73.02,73.22,209658.0,72.4062,72.5549,72.3567,72.5549,209658.0
2024-11-05 12:50:00,73.22,73.23,73.11,73.2,226624.0,72.5549,72.5648,72.4459,72.5351,226624.0
2024-11-05 12:55:00,73.2,73.22,72.94,73.03,228863.0,72.5351,72.5549,72.2774,72.3666,228863.0
2024-11-05 13:00:00,73.04,73.17,72.93,73.12,268935.0,72.3765,72.5053,72.2675,72.4558,268935.0
2024-11-05 13:05:00,73.12,73.2,73.06,73.11,236783.0,72.4558,72.5351,72.3963,72.4459,236783.0
2024-11-05 13:10:00,73.11,73.11,72.74,72.8,483002.0,72.4459,72.4459,72.0792,72.1387,483002.0
2024-11-05 13:15:00,72.8,73.05,72.79,72.9,267865.0,72.1387,72.3864,72.1288,72.2378,267865.0
2024-11-05 13:20:00,72.9,72.93,72.75,72.81,209045.0,72.2378,72.2675,72.0891,72.1486,209045.0
2024-11-05 13:25:00,72.8,72.88,72.69,72.69,317276.0,72.1387,72.218,72.0297,72.0297,317276.0
2024-11-05 13:30:00,72.71,72.84,72.62,72.64,374998.0,72.0495,72.1783,71.9603,71.9801,374998.0
2024-11-05 13:35:00,72.63,72.64,72.36,72.54,503922.0,71.9702,71.9801,71.7027,71.8811,503922.0
2024-11-05 13:40:00,72.54,72.74,72.45,72.64,485717.0,71.8811,72.0792,71.7919,71.9801,485717.0
2024-11-05 13:45:00,72.66,72.76,72.52,72.56,241502.0,72.0,72.0991,71.8612,71.9009,241502.0
2024-11-05 13:50:00,72.56,72.67,72.49,72.63,238618.0,71.9009,72.0099,71.8315,71.9702,238618.0
2024-11-05 13:55:00,72.63,72.65,72.53,72.59,184030.0,71.9702,71.9901,71.8711,71.9306,184030.0
2024-11-05 14:00:00,72.59,72.75,72.55,72.68,223836.0,71.9306,72.0891,71.891,72.0198,223836.0
2024-11-05 14:05:00,72.67,72.8,72.6,72.78,226108.0,72.0099,72.1387,71.9405,72.1189,226108.0
2024-11-05 14:10:00,72.78,72.82,72.63,72.67,224330.0,72.1189,72.1585,71.9702,72.0099,224330.0
2024-11-05 14:15:00,72.66,72.69,72.57,72.63,222914.0,72.0,72.0297,71.9108,71.9702,222914.0
2024-11-05 14:20:00,72.61,72.63,72.46,72.58,272097.0,71.9504,71.9702,71.8018,71.9207,272097.0
2024-11-05 14:25:00,72.59,72.87,72.54,72.67,309150.0,71.9306,72.2081,71.8811,72.0099,309150.0
2024-11-05 14:30:00,72.67,72.79,72.61,72.71,202379.0,72.0099,72.1288,71.9504,72.0495,202379.0
2024-11-05 14:35:00,72.72,72.83,72.68,72.79,150306.0,72.0594,72.1684,72.0198,72.1288,150306.0
2024-11-05 14:40:00,72.78,72.86,72.72,72.81,181091.0,72.1189,72.1981,72.0594,72.1486,181091.0
2024-11-05 14:45:00,72.79,72.83,72.7,72.72,117717.0,72.1288,72.1684,72.0396,72.0594,117717.0
2024-11-05 14:50:00,72.72,72.72,72.44,72.45,386937.0,72.0594,72.0594,71.782,71.7919,386937.0
2024-11-05 14:55:00,72.46,72.54,72.31,72.45,435460.0,71.8018,71.8811,71.6531,71.7919,435460.0
2024-11-05 15:00:00,72.43,72.56,72.31,72.43,407955.0,71.772,71.9009,71.6531,71.772,407955.0
2024-11-05 15:05:00,72.43,72.75,72.43,72.73,356453.0,71.772,72.0891,71.772,72.0693,356453.0
2024-11-05 15:10:00,72.74,72.81,72.69,72.77,224189.0,72.0792,72.1486,72.0297,72.109,224189.0
2024-11-05 15:15:00,72.76,72.84,72.69,72.83,188964.0,72.0991,72.1783,72.0297,72.1684,188964.0
2024-11-05 15:20:00,72.83,72.83,72.68,72.7,127775.0,72.1684,72.1684,72.0198,72.0396,127775.0
2024-11-05 15:25:00,72.7,72.86,72.62,72.84,231726.0,72.0396,72.1981,71.9603,72.1783,231726.0
2024-11-05 15:30:00,72.83,73.0,72.77,72.95,435620.0,72.1684,72.3369,72.109,72.2873,435620.0
2024-11-05 15:35:00,72.95,73.03,72.89,72.9,478507.0,72.2873,72.3666,72.2279,72.2378,478507.0
2024-11-05 15:40:00,72.88,72.88,72.61,72.63,594790.0,72.218,72.218,71.9504,71.9702,594790.0
2024-11-05 15:45:00,72.63,72.82,72.56,72.77,402630.0,71.9702,72.1585,71.9009,72.109,402630.0
2024-11-05 15:50:00,72.77,72.88,72.64,72.75,757204.0,72.109,72.218,71.9801,72.0891,757204.0
2024-11-05 15:55:00,72.75,73.01,72.68,72.95,911634.0,72.0891,72.3468,72.0198,72.2873,911634.0
2024-11-06 09:30:00,76.66,77.32,76.51,77.03,3618100.0,75.9636,76.6176,75.815,76.3303,3618100.0
2024-11-06 09:35:00,77.03,77.82,77.03,77.81,2077690.0,76.3303,77.1131,76.3303,77.1032,2077690.0
2024-11-06 09:40:00,77.81,77.93,77.18,77.27,1680907.0,77.1032,77.2221,76.4789,76.5681,1680907.0
2024-11-06 09:45:00,77.28,77.41,76.39,76.56,2124490.0,76.578,76.7068,75.6961,75.8645,2124490.0
2024-11-06 09:50:00,76.59,76.73,76.19,76.35,1591949.0,75.8943,76.033,75.4979,75.6564,1591949.0
2024-11-06 09:55:00,76.38,76.7,76.21,76.53,1009297.0,75.6862,76.0033,75.5177,75.8348,1009297.0
2024-11-06 10:00:00,76.54,77.22,76.54,76.78,1488118.0,75.8447,76.5185,75.8447,76.0825,1488118.0
2024-11-06 10:05:00,76.76,76.9,76.43,76.87,847387.0,76.0627,76.2014,75.7357,76.1717,847387.0
2024-11-06 10:10:00,76.88,77.35,76.77,77.3,1108554.0,76.1816,76.6474,76.0726,76.5978,1108554.0
2024-11-06 10:15:00,77.29,77.63,77.08,77.59,1019686.0,76.5879,76.9248,76.3798,76.8852,1019686.0
2024-11-06 10:20:00,77.6,77.71,77.47,77.57,813463.0,76.8951,77.0041,76.7663,76.8654,813463.0
2024-11-06 10:25:00,77.57,77.88,77.43,77.81,847685.0,76.8654,77.1725,76.7266,77.1032,847685.0
2024-11-06 10:30:00,77.82,78.07,77.73,77.85,1259904.0,77.1131,77.3608,77.0239,77.1428,1259904.0
2024-11-06 10:35:00,77.83,77.92,77.34,77.43,960783.0,77.123,77.2122,76.6374,76.7266,960783.0
2024-11-06 10:40:00,77.43,77.55,77.14,77.29,653348.0,76.7266,76.8455,76.4393,76.5879,653348.0
2024-11-06 10:45:00,77.27,77.48,77.16,77.42,558660.0,76.5681,76.7762,76.4591,76.7167,558660.0
2024-11-06 10:50:00,77.42,77.46,76.84,77.0,876983.0,76.7167,76.7564,76.142,76.3005,876983.0
2024-11-06 10:55:00,77.02,77.21,76.89,77.03,608950.0,76.3204,76.5086,76.1915,76.3303,608950.0
2024-11-06 11:00:00,77.04,77.05,76.69,76.86,596954.0,76.3402,76.3501,75.9934,76.1618,596954.0
2024-11-06 11:05:00,76.87,77.18,76.83,77.03,471715.0,76.1717,76.4789,76.1321,76.3303,471715.0
2024-11-06 11:10:00,77.02,77.5,77.01,77.5,810539.0,76.3204,76.796,76.3104,76.796,810539.0
2024-11-06 11:15:00,77.49,77.56,77.21,77.36,511198.0,76.7861,76.8554,76.5086,76.6573,511198.0
2024-11-06 11:20:00,77.35,77.37,76.98,77.34,538773.0,76.6474,76.6672,76.2807,76.6374,538773.0
2024-11-06 11:25:00,77.34,77.66,77.29,77.58,744593.0,76.6374,76.9545,76.5879,76.8753,744593.0
2024-11-06 11:30:00,77.58,77.77,77.57,77.61,473076.0,76.8753,77.0635,76.8654,76.905,473076.0
2024-11-06 11:35:00,77.61,77.89,77.58,77.89,343037.0,76.905,77.1825,76.8753,77.1825,343037.0
2024-11-06 11:40:00,77.88,77.89,77.68,77.76,367479.0,77.1725,77.1825,76.9744,77.0536,367479.0
2024-11-06 11:45:00,77.76,77.77,77.55,77.68,328522.0,77.0536,77.0635,76.8455,76.9744,328522.0
2024-11-06 11:50:00,77.69,77.89,77.68,77.84,298983.0,76.9843,77.1825,76.9744,77.1329,298983.0
2024-11-06 11:55:00,77.84,77.9,77.72,77.81,307176.0,77.1329,77.1924,77.014,77.1032,307176.0
2024-11-06 12:00:00,77.8,77.84,77.59,77.77,284142.0,77.0933,77.1329,76.8852,77.0635,284142.0
2024-11-06 12:05:00,77.78,77.87,77.69,77.81,173566.0,77.0735,77.1626,76.9843,77.1032,173566.0
2024-11-06 12:10:00,77.8,77.98,77.78,77.94,431232.0,77.0933,77.2716,77.0735,77.232,431232.0
2024-11-06 12:15:00,77.95,77.95,77.69,77.81,243280.0,77.2419,77.2419,76.9843,77.1032,243280.0
2024-11-06 12:20:00,77.81,77.83,77.71,77.77,164490.0,77.1032,77.123,77.0041,77.0635,164490.0
2024-11-06 12:25:00,77.76,77.87,77.66,77.83,204387.0,77.0536,77.1626,76.9545,77.123,204387.0
2024-11-06 12:30:00,77.83,77.85,77.71,77.81,159206.0,77.123,77.1428,77.0041,77.1032,159206.0
2024-11-06 12:35:00,77.79,77.91,77.71,77.72,229772.0,77.0834,77.2023,77.0041,77.014,229772.0
2024-11-06 12:40:00,77.74,77.89,77.7,77.83,168086.0,77.0338,77.1825,76.9942,77.123,168086.0
2024-11-06 12:45:00,77.82,78.08,77.82,78.06,686353.0,77.1131,77.3707,77.1131,77.3509,686353.0
2024-11-06 12:50:00,78.05,78.08,77.85,78.01,255452.0,77.341,77.3707,77.1428,77.3014,255452.0
2024-11-06 12:55:00,78.01,78.06,77.95,78.0,243466.0,77.3014,77.3509,77.2419,77.2915,243466.0
2024-11-06 13:00:00,78.0,78.22,77.93,78.13,511687.0,77.2915,77.5095,77.2221,77.4203,511687.0
2024-11-06 13:05:00,78.13,78.28,78.06,78.28,361882.0,77.4203,77.5689,77.3509,77.5689,361882.0
2024-11-06 13:10:00,78.27,78.38,78.22,78.32,401105.0,77.559,77.668,77.5095,77.6085,401105.0
2024-11-06 13:15:00,78.33,78.35,78.22,78.34,270657.0,77.6185,77.6383,77.5095,77.6284,270657.0
2024-11-06 13:20:00,78.34,78.36,78.13,78.25,284506.0,77.6284,77.6482,77.4203,77.5392,284506.0
2024-11-06 13:25:00,78.25,78.47,78.2,78.45,360947.0,77.5392,77.7572,77.4896,77.7374,360947.0
2024-11-06 13:30:00,78.47,78.53,78.37,78.47,475287.0,77.7572,77.8166,77.6581,77.7572,475287.0
2024-11-06 13:35:00,78.47,78.52,78.44,78.47,173660.0,77.7572,77.8067,77.7275,77.7572,173660.0
2024-11-06 13:40:00,78.48,78.6,78.42,78.51,305257.0,77.7671,77.886,77.7076,77.7968,305257.0
2024-11-06 13:45:00,78.51,78.65,78.5,78.6,234153.0,77.7968,77.9355,77.7869,77.886,234153.0
2024-11-06 13:50:00,78.62,78.63,78.31,78.43,316552.0,77.9058,77.9157,77.5986,77.7175,316552.0
2024-11-06 13:55:00,78.43,78.55,78.36,78.5,241765.0,77.7175,77.8365,77.6482,77.7869,241765.0
2024-11-06 14:00:00,78.5,78.64,78.47,78.53,228203.0,77.7869,77.9256,77.7572,77.8166,228203.0
2024-11-06 14:05:00,78.52,78.58,78.35,78.57,279825.0,77.8067,77.8662,77.6383,77.8563,279825.0
2024-11-06 14:10:00,78.55,78.7,78.42,78.65,292103.0,77.8365,77.9851,77.7076,77.9355,292103.0
2024-11-06 14:15:00,78.64,78.67,78.58,78.65,154933.0,77.9256,77.9554,77.8662,77.9355,154933.0
2024-11-06 14:20:00,78.66,78.72,78.57,78.65,179930.0,77.9455,78.0049,77.8563,77.9355,179930.0
2024-11-06 14:25:00,78.66,78.76,78.64,78.75,262548.0,77.9455,78.0445,77.9256,78.0346,262548.0
2024-11-06 14:30:00,78.75,78.84,78.7,78.7,422283.0,78.0346,78.1238,77.9851,77.9851,422283.0
2024-11-06 14:35:00,78.7,78.8,78.65,78.66,189922.0,77.9851,78.0842,77.9355,77.9455,189922.0
2024-11-06 14:40:00,78.67,78.68,78.53,78.61,260985.0,77.9554,77.9653,77.8166,77.8959,260985.0
2024-11-06 14:45:00,78.62,78.79,78.61,78.76,249664.0,77.9058,78.0743,77.8959,78.0445,249664.0
2024-11-06 14:50:00,78.73,78.74,78.63,78.69,133128.0,78.0148,78.0247,77.9157,77.9752,133128.0
2024-11-06 14:55:00,78.69,78.8,78.61,78.79,250485.0,77.9752,78.0842,77.8959,78.0743,250485.0
2024-11-06 15:00:00,78.77,78.86,78.72,78.75,279565.0,78.0545,78.1436,78.0049,78.0346,279565.0
2024-11-06 15:05:00,78.74,78.95,78.73,78.93,459125.0,78.0247,78.2328,78.0148,78.213,459125.0
2024-11-06 15:10:00,78.93,79.09,78.88,79.05,727113.0,78.213,78.3716,78.1635,78.3319,727113.0
2024-11-06 15:15:00,79.04,79.08,78.94,79.01,394856.0,78.322,78.3616,78.2229,78.2923,394856.0
2024-11-06 15:20:00,79.02,79.04,78.72,78.81,323598.0,78.3022,78.322,78.0049,78.0941,323598.0
2024-11-06 15:25:00,78.81,78.97,78.81,78.94,270883.0,78.0941,78.2526,78.0941,78.2229,270883.0
2024-11-06 15:30:00,78.94,79.04,78.92,78.97,256068.0,78.2229,78.322,78.2031,78.2526,256068.0
2024-11-06 15:35:00,78.95,78.98,78.79,78.79,267069.0,78.2328,78.2626,78.0743,78.0743,267069.0
2024-11-06 15:40:00,78.79,79.07,78.77,79.04,581544.0,78.0743,78.3517,78.0545,78.322,581544.0
2024-11-06 15:45:00,79.05,79.23,78.99,79.2,612884.0,78.3319,78.5103,78.2725,78.4806,612884.0
2024-11-06 15:50:00,79.21,79.21,78.66,78.72,1302788.0,78.4905,78.4905,77.9455,78.0049,1302788.0
2024-11-06 15:55:00,78.72,78.99,78.72,78.85,1756035.0,78.0049,78.2725,78.0049,78.1337,1756035.0
2024-11-07 09:30:00,80.16,80.65,80.1,80.55,2418073.0,79.4318,79.9174,79.3724,79.8183,2418073.0
2024-11-07 09:35:00,80.53,80.88,80.28,80.86,1520156.0,79.7985,80.1453,79.5507,80.1255,1520156.0
2024-11-07 09:40:00,80.87,81.11,80.8,80.91,1244657.0,80.1354,80.3732,80.066,80.175,1244657.0
2024-11-07 09:45:00,80.91,80.91,80.64,80.73,845035.0,80.175,80.175,79.9075,79.9967,845035.0
2024-11-07 09:50:00,80.71,80.96,80.63,80.92,845883.0,79.9768,80.2246,79.8976,80.1849,845883.0
2024-11-07 09:55:00,80.91,81.34,80.88,81.32,1167670.0,80.175,80.6011,80.1453,80.5813,1167670.0
2024-11-07 10:00:00,81.32,81.39,81.13,81.3,896041.0,80.5813,80.6507,80.393,80.5615,896041.0
2024-11-07 10:05:00,81.32,81.5,81.25,81.39,831882.0,80.5813,80.7597,80.5119,80.6507,831882.0
2024-11-07 10:10:00,81.4,81.54,81.3,81.41,649800.0,80.6606,80.7993,80.5615,80.6705,649800.0
2024-11-07 10:15:00,81.4,81.43,81.17,81.35,533410.0,80.6606,80.6903,80.4327,80.611,533410.0
2024-11-07 10:20:00,81.35,81.4,81.2,81.36,359363.0,80.611,80.6606,80.4624,80.6209,359363.0
2024-11-07 10:25:00,81.36,81.41,81.19,81.33,351658.0,80.6209,80.6705,80.4525,80.5912,351658.0
2024-11-07 10:30:00,81.35,81.41,81.06,81.19,515336.0,80.611,80.6705,80.3237,80.4525,515336.0
2024-11-07 10:35:00,81.19,81.5,81.11,81.27,676567.0,80.4525,80.7597,80.3732,80.5317,676567.0
2024-11-07 10:40:00,81.27,81.44,81.17,81.42,347297.0,80.5317,80.7002,80.4327,80.6804,347297.0
2024-11-07 10:45:00,81.43,81.79,81.41,81.78,795336.0,80.6903,81.047,80.6705,81.0371,795336.0
2024-11-07 10:50:00,81.79,81.86,81.67,81.71,740507.0,81.047,81.1164,80.9281,80.9678,740507.0
2024-11-07 10:55:00,81.71,81.95,81.67,81.89,684332.0,80.9678,81.2056,80.9281,81.1461,684332.0
2024-11-07 11:00:00,81.89,82.0,81.63,81.76,1072023.0,81.1461,81.2551,80.8885,81.0173,1072023.0
2024-11-07 11:05:00,81.76,81.8,81.56,81.65,439030.0,81.0173,81.0569,80.8191,80.9083,439030.0
2024-11-07 11:10:00,81.64,81.77,81.48,81.73,355489.0,80.8984,81.0272,80.7398,80.9876,355489.0
2024-11-07 11:15:00,81.71,81.8,81.66,81.75,261541.0,80.9678,81.0569,80.9182,81.0074,261541.0
2024-11-07 11:20:00,81.75,81.83,81.64,81.83,275392.0,81.0074,81.0867,80.8984,81.0867,275392.0
2024-11-07 11:25:00,81.82,81.86,81.76,81.82,258657.0,81.0768,81.1164,81.0173,81.0768,258657.0
2024-11-07 11:30:00,81.82,81.99,81.77,81.92,325282.0,81.0768,81.2452,81.0272,81.1758,325282.0
2024-11-07 11:35:00,81.92,82.0,81.85,81.94,328072.0,81.1758,81.2551,81.1065,81.1957,328072.0
2024-11-07 11:40:00,81.95,82.03,81.93,81.94,422104.0,81.2056,81.2848,81.1858,81.1957,422104.0
2024-11-07 11:45:00,81.94,82.15,81.89,82.14,507215.0,81.1957,81.4038,81.1461,81.3938,507215.0
2024-11-07 11:50:00,82.14,82.29,82.08,82.28,505231.0,81.3938,81.5425,81.3344,81.5326,505231.0
2024-11-07 11:55:00,82.27,82.31,82.22,82.28,354983.0,81.5227,81.5623,81.4731,81.5326,354983.0
2024-11-07 12:00:00,82.27,82.27,81.93,82.01,568508.0,81.5227,81.5227,81.1858,81.265,568508.0
2024-11-07 12:05:00,82.0,82.02,81.87,81.95,317068.0,81.2551,81.2749,81.1263,81.2056,317068.0
2024-11-07 12:10:00,81.94,82.15,81.9,82.08,452607.0,81.1957,81.4038,81.156,81.3344,452607.0
2024-11-07 12:15:00,82.09,82.13,82.01,82.05,224623.0,81.3443,81.3839,81.265,81.3047,224623.0
2024-11-07 12:20:00,82.05,82.16,81.98,82.02,299414.0,81.3047,81.4137,81.2353,81.2749,299414.0
2024-11-07 12:25:00,82.02,82.12,81.99,82.1,160519.0,81.2749,81.374,81.2452,81.3542,160519.0
2024-11-07 12:30:00,82.1,82.22,81.93,81.93,290647.0,81.3542,81.4731,81.1858,81.1858,290647.0
2024-11-07 12:35:00,81.94,82.21,81.92,82.14,269173.0,81.1957,81.4632,81.1758,81.3938,269173.0
2024-11-07 12:40:00,82.14,82.2,82.05,82.17,132128.0,81.3938,81.4533,81.3047,81.4236,132128.0
2024-11-07 12:45:00,82.16,82.3,82.15,82.23,313180.0,81.4137,81.5524,81.4038,81.483,313180.0
2024-11-07 12:50:00,82.23,82.24,82.14,82.19,211836.0,81.483,81.4929,81.3938,81.4434,211836.0
2024-11-07 12:55:00,82.2,82.28,82.18,82.27,202702.0,81.4533,81.5326,81.4335,81.5227,202702.0
2024-11-07 13:00:00,82.27,82.28,82.15,82.18,180311.0,81.5227,81.5326,81.4038,81.4335,180311.0
2024-11-07 13:05:00,82.17,82.22,81.98,82.0,321703.0,81.4236,81.4731,81.2353,81.2551,321703.0
2024-11-07 13:10:00,82.0,82.09,81.85,82.06,365249.0,81.2551,81.3443,81.1065,81.3146,365249.0
2024-11-07 13:15:00,82.05,82.07,81.84,81.95,318548.0,81.3047,81.3245,81.0966,81.2056,318548.0
2024-11-07 13:20:00,81.95,82.08,81.94,82.04,235399.0,81.2056,81.3344,81.1957,81.2948,235399.0
2024-11-07 13:25:00,82.04,82.13,82.02,82.02,159869.0,81.2948,81.3839,81.2749,81.2749,159869.0
2024-11-07 13:30:00,82.02,82.02,81.81,81.88,354982.0,81.2749,81.2749,81.0668,81.1362,354982.0
2024-11-07 13:35:00,81.88,82.07,81.87,82.04,169546.0,81.1362,81.3245,81.1263,81.2948,169546.0
2024-11-07 13:40:00,82.04,82.05,81.8,81.87,353612.0,81.2948,81.3047,81.0569,81.1263,353612.0
2024-11-07 13:45:00,81.88,81.91,81.78,81.91,363077.0,81.1362,81.1659,81.0371,81.1659,363077.0
2024-11-07 13:50:00,81.91,82.23,81.91,82.22,656595.0,81.1659,81.483,81.1659,81.4731,656595.0
2024-11-07 13:55:00,82.22,82.25,82.03,82.12,548350.0,81.4731,81.5028,81.2848,81.374,548350.0
2024-11-07 14:00:00,82.13,82.36,81.87,82.09,774630.0,81.3839,81.6118,81.1263,81.3443,774630.0
2024-11-07 14:05:00,82.09,82.27,82.01,82.24,448754.0,81.3443,81.5227,81.265,81.4929,448754.0
2024-11-07 14:10:00,82.23,82.28,82.15,82.18,212754.0,81.483,81.5326,81.4038,81.4335,212754.0
2024-11-07 14:15:00,82.17,82.37,82.17,82.2,291498.0,81.4236,81.6218,81.4236,81.4533,291498.0
2024-11-07 14:20:00,82.21,82.25,82.01,82.12,294687.0,81.4632,81.5028,81.265,81.374,294687.0
2024-11-07 14:25:00,82.13,82.25,82.11,82.17,184210.0,81.3839,81.5028,81.3641,81.4236,184210.0
2024-11-07 14:30:00,82.17,82.41,82.16,82.4,434249.0,81.4236,81.6614,81.4137,81.6515,434249.0
2024-11-07 14:35:00,82.4,82.5,82.36,82.38,684993.0,81.6515,81.7506,81.6118,81.6317,684993.0
2024-11-07 14:40:00,82.37,82.37,81.87,82.23,955803.0,81.6218,81.6218,81.1263,81.483,955803.0
2024-11-07 14:45:00,82.24,82.6,82.14,82.52,903561.0,81.4929,81.8497,81.3938,81.7704,903561.0
2024-11-07 14:50:00,82.53,82.64,82.23,82.33,551130.0,81.7803,81.8893,81.483,81.5821,551130.0
2024-11-07 14:55:00,82.31,82.7,82.3,82.68,518484.0,81.5623,81.9488,81.5524,81.9289,518484.0
2024-11-07 15:00:00,82.69,82.74,82.53,82.63,432525.0,81.9388,81.9884,81.7803,81.8794,432525.0
2024-11-07 15:05:00,82.62,82.7,82.55,82.63,398400.0,81.8695,81.9488,81.8001,81.8794,398400.0
2024-11-07 15:10:00,82.62,82.77,82.51,82.74,546039.0,81.8695,82.0181,81.7605,81.9884,546039.0
2024-11-07 15:15:00,82.74,82.93,82.72,82.8,897035.0,81.9884,82.1767,81.9686,82.0478,897035.0
2024-11-07 15:20:00,82.79,82.93,82.71,82.86,656706.0,82.0379,82.1767,81.9587,82.1073,656706.0
2024-11-07 15:25:00,82.85,82.88,82.67,82.69,321137.0,82.0974,82.1271,81.919,81.9388,321137.0
2024-11-07 15:30:00,82.69,82.79,82.66,82.68,338504.0,81.9388,82.0379,81.9091,81.9289,338504.0
2024-11-07 15:35:00,82.68,82.75,82.51,82.55,366308.0,81.9289,81.9983,81.7605,81.8001,366308.0
2024-11-07 15:40:00,82.55,82.74,82.54,82.65,505288.0,81.8001,81.9884,81.7902,81.8992,505288.0
2024-11-07 15:45:00,82.65,82.89,82.65,82.76,546258.0,81.8992,82.137,81.8992,82.0082,546258.0
2024-11-07 15:50:00,82.75,82.75,82.41,82.47,1059898.0,81.9983,81.9983,81.6614,81.7208,1059898.0
2024-11-07 15:55:00,82.46,82.66,82.38,82.58,1102633.0,81.7109,81.9091,81.6317,81.8298,1102633.0
2024-11-08 09:30:00,82.21,82.75,82.21,82.49,1765998.0,81.4632,81.9983,81.4632,81.7407,1765998.0
2024-11-08 09:35:00,82.5,82.74,82.43,82.61,962698.0,81.7506,81.9884,81.6812,81.8596,962698.0
2024-11-08 09:40:00,82.59,82.7,82.22,82.24,994969.0,81.8398,81.9488,81.4731,81.4929,994969.0
2024-11-08 09:45:00,82.23,82.55,82.1,82.45,910568.0,81.483,81.8001,81.3542,81.701,910568.0
2024-11-08 09:50:00,82.45,82.63,82.41,82.55,564587.0,81.701,81.8794,81.6614,81.8001,564587.0
2024-11-08 09:55:00,82.57,82.63,82.37,82.48,638033.0,81.8199,81.8794,81.6218,81.7308,638033.0
2024-11-08 10:00:00,82.47,82.67,82.26,82.28,793702.0,81.7208,81.919,81.5128,81.5326,793702.0
2024-11-08 10:05:00,82.26,82.32,82.03,82.1,847859.0,81.5128,81.5722,81.2848,81.3542,847859.0
2024-11-08 10:10:00,82.08,82.17,81.92,81.98,732071.0,81.3344,81.4236,81.1758,81.2353,732071.0
2024-11-08 10:15:00,81.95,82.4,81.91,82.39,678475.0,81.2056,81.6515,81.1659,81.6416,678475.0
2024-11-08 10:20:00,82.4,82.4,82.12,82.16,535958.0,81.6515,81.6515,81.374,81.4137,535958.0
2024-11-08 10:25:00,82.16,82.36,82.14,82.29,277563.0,81.4137,81.6118,81.3938,81.5425,277563.0
2024-11-08 10:30:00,82.28,82.5,82.25,82.42,577011.0,81.5326,81.7506,81.5028,81.6713,577011.0
2024-11-08 10:35:00,82.42,82.47,82.09,82.26,484841.0,81.6713,81.7208,81.3443,81.5128,484841.0
2024-11-08 10:40:00,82.25,82.32,82.09,82.15,258658.0,81.5028,81.5722,81.3443,81.4038,258658.0
2024-11-08 10:45:00,82.15,82.38,82.11,82.34,281783.0,81.4038,81.6317,81.3641,81.592,281783.0
2024-11-08 10:50:00,82.37,82.49,82.29,82.42,350564.0,81.6218,81.7407,81.5425,81.6713,350564.0
2024-11-08 10:55:00,82.4,82.44,82.26,82.34,339833.0,81.6515,81.6911,81.5128,81.592,339833.0
2024-11-08 11:00:00,82.33,82.33,82.03,82.17,543853.0,81.5821,81.5821,81.2848,81.4236,543853.0
2024-11-08 11:05:00,82.16,82.34,82.16,82.32,325100.0,81.4137,81.592,81.4137,81.5722,325100.0
2024-11-08 11:10:00,82.33,82.44,82.24,82.41,215341.0,81.5821,81.6911,81.4929,81.6614,215341.0
2024-11-08 11:15:00,82.41,82.42,82.34,82.4,136047.0,81.6614,81.6713,81.592,81.6515,136047.0
2024-11-08 11:20:00,82.41,82.44,82.31,82.42,169961.0,81.6614,81.6911,81.5623,81.6713,169961.0
2024-11-08 11:25:00,82.43,82.59,82.38,82.47,449687.0,81.6812,81.8398,81.6317,81.7208,449687.0
2024-11-08 11:30:00,82.48,82.6,82.44,82.49,205633.0,81.7308,81.8497,81.6911,81.7407,205633.0
2024-11-08 11:35:00,82.48,82.53,82.4,82.49,169182.0,81.7308,81.7803,81.6515,81.7407,169182.0
2024-11-08 11:40:00,82.5,82.55,82.31,82.34,218500.0,81.7506,81.8001,81.5623,81.592,218500.0
2024-11-08 11:45:00,82.34,82.54,82.33,82.54,188249.0,81.592,81.7902,81.5821,81.7902,188249.0
2024-11-08 11:50:00,82.54,82.65,82.5,82.65,430120.0,81.7902,81.8992,81.7506,81.8992,430120.0
2024-11-08 11:55:00,82.65,82.78,82.57,82.58,492986.0,81.8992,82.028,81.8199,81.8298,492986.0
2024-11-08 12:00:00,82.58,82.63,82.44,82.48,395722.0,81.8298,81.8794,81.6911,81.7308,395722.0
2024-11-08 12:05:00,82.49,82.54,82.4,82.54,259360.0,81.7407,81.7902,81.6515,81.7902,259360.0
2024-11-08 12:10:00,82.53,82.56,82.35,82.37,257371.0,81.7803,81.81,81.6019,81.6218,257371.0
2024-11-08 12:15:00,82.38,82.45,82.32,82.38,164480.0,81.6317,81.701,81.5722,81.6317,164480.0
2024-11-08 12:20:00,82.37,82.49,82.33,82.33,242040.0,81.6218,81.7407,81.5821,81.5821,242040.0
2024-11-08 12:25:00,82.34,82.45,82.33,82.41,215344.0,81.592,81.701,81.5821,81.6614,215344.0
2024-11-08 12:30:00,82.41,82.64,82.37,82.63,435782.0,81.6614,81.8893,81.6218,81.8794,435782.0
2024-11-08 12:35:00,82.62,82.7,82.56,82.56,308014.0,81.8695,81.9488,81.81,81.81,308014.0
2024-11-08 12:40:00,82.56,82.67,82.47,82.55,183597.0,81.81,81.919,81.7208,81.8001,183597.0
2024-11-08 12:45:00,82.55,82.62,82.54,82.59,125665.0,81.8001,81.8695,81.7902,81.8398,125665.0
2024-11-08 12:50:00,82.59,82.68,82.58,82.64,251299.0,81.8398,81.9289,81.8298,81.8893,251299.0
2024-11-08 12:55:00,82.63,82.67,82.55,82.57,181048.0,81.8794,81.919,81.8001,81.8199,181048.0
2024-11-08 13:00:00,82.58,82.66,82.53,82.63,132027.0,81.8298,81.9091,81.7803,81.8794,132027.0
2024-11-08 13:05:00,82.62,82.75,82.61,82.71,261879.0,81.8695,81.9983,81.8596,81.9587,261879.0
2024-11-08 13:10:00,82.73,82.77,82.68,82.72,328745.0,81.9785,82.0181,81.9289,81.9686,328745.0
2024-11-08 13:15:00,82.73,82.78,82.66,82.67,216165.0,81.9785,82.028,81.9091,81.919,216165.0
2024-11-08 13:20:00,82.67,82.74,82.59,82.71,236942.0,81.919,81.9884,81.8398,81.9587,236942.0
2024-11-08 13:25:00,82.7,82.78,82.69,82.76,193385.0,81.9488,82.028,81.9388,82.0082,193385.0
2024-11-08 13:30:00,82.74,82.92,82.73,82.88,337211.0,81.9884,82.1668,81.9785,82.1271,337211.0
2024-11-08 13:35:00,82.88,83.11,82.86,83.1,597446.0,82.1271,82.355,82.1073,82.3451,597446.0
2024-11-08 13:40:00,83.09,83.11,82.97,83.08,258103.0,82.3352,82.355,82.2163,82.3253,258103.0
2024-11-08 13:45:00,83.09,83.11,82.92,82.95,288198.0,82.3352,82.355,82.1668,82.1965,288198.0
2024-11-08 13:50:00,82.95,82.97,82.79,82.79,247891.0,82.1965,82.2163,82.0379,82.0379,247891.0
2024-11-08 13:55:00,82.81,83.05,82.75,82.98,314794.0,82.0578,82.2956,81.9983,82.2262,314794.0
2024-11-08 14:00:00,82.96,83.0,82.81,82.89,163095.0,82.2064,82.246,82.0578,82.137,163095.0
2024-11-08 14:05:00,82.88,83.02,82.88,82.98,185147.0,82.1271,82.2659,82.1271,82.2262,185147.0
2024-11-08 14:10:00,82.98,83.02,82.88,82.95,145763.0,82.2262,82.2659,82.1271,82.1965,145763.0
2024-11-08 14:15:00,82.97,83.0,82.89,82.91,116214.0,82.2163,82.246,82.137,82.1569,116214.0
2024-11-08 14:20:00,82.9,82.97,82.88,82.91,107091.0,82.1469,82.2163,82.1271,82.1569,107091.0
2024-11-08 14:25:00,82.91,83.07,82.9,83.06,339968.0,82.1569,82.3154,82.1469,82.3055,339968.0
2024-11-08 14:30:00,83.05,83.05,82.94,82.95,226082.0,82.2956,82.2956,82.1866,82.1965,226082.0
2024-11-08 14:35:00,82.95,83.07,82.94,83.06,145063.0,82.1965,82.3154,82.1866,82.3055,145063.0
2024-11-08 14:40:00,83.05,83.11,83.0,83.04,276734.0,82.2956,82.355,82.246,82.2857,276734.0
2024-11-08 14:45:00,83.04,83.08,82.89,82.94,210636.0,82.2857,82.3253,82.137,82.1866,210636.0
2024-11-08 14:50:00,82.94,82.95,82.79,82.81,325370.0,82.1866,82.1965,82.0379,82.0578,325370.0
2024-11-08 14:55:00,82.83,82.88,82.75,82.77,291675.0,82.0776,82.1271,81.9983,82.0181,291675.0
2024-11-08 15:00:00,82.77,82.81,82.54,82.7,585417.0,82.0181,82.0578,81.7902,81.9488,585417.0
2024-11-08 15:05:00,82.7,82.78,82.62,82.75,368927.0,81.9488,82.028,81.8695,81.9983,368927.0
2024-11-08 15:10:00,82.75,82.76,82.55,82.7,257014.0,81.9983,82.0082,81.8001,81.9488,257014.0
2024-11-08 15:15:00,82.7,82.76,82.65,82.69,317347.0,81.9488,82.0082,81.8992,81.9388,317347.0
2024-11-08 15:20:00,82.7,82.72,82.51,82.68,354538.0,81.9488,81.9686,81.7605,81.9289,354538.0
2024-11-08 15:25:00,82.67,82.78,82.58,82.59,343001.0,81.919,82.028,81.8298,81.8398,343001.0
2024-11-08 15:30:00,82.59,82.63,82.46,82.56,438441.0,81.8398,81.8794,81.7109,81.81,438441.0
2024-11-08 15:35:00,82.56,82.71,82.51,82.69,214163.0,81.81,81.9587,81.7605,81.9388,214163.0
2024-11-08 15:40:00,82.69,82.7,82.5,82.53,233514.0,81.9388,81.9488,81.7506,81.7803,233514.0
2024-11-08 15:45:00,82.54,82.69,82.54,82.57,331440.0,81.7902,81.9388,81.7902,81.8199,331440.0
2024-11-08 15:50:00,82.57,82.72,82.46,82.69,600721.0,81.8199,81.9686,81.7109,81.9388,600721.0
2024-11-08 15:55:00,82.67,82.75,82.51,82.75,798058.0,81.919,81.9983,81.7605,81.9983,798058.0
2024-11-11 09:30:00,83.33,83.44,83.07,83.16,1573333.0,82.573,82.682,82.3154,82.4046,1573333.0
2024-11-11 09:35:00,83.18,83.34,82.83,82.85,1025503.0,82.4244,82.5829,82.0776,82.0974,1025503.0
2024-11-11 09:40:00,82.85,83.08,82.42,82.47,1186447.0,82.0974,82.3253,81.6713,81.7208,1186447.0
2024-11-11 09:45:00,82.48,82.57,82.25,82.28,1601755.0,81.7308,81.8199,81.5028,81.5326,1601755.0
2024-11-11 09:50:00,82.31,82.36,82.12,82.19,779933.0,81.5623,81.6118,81.374,81.4434,779933.0
2024-11-11 09:55:00,82.19,82.34,81.92,82.03,793436.0,81.4434,81.592,81.1758,81.2848,793436.0
2024-11-11 10:00:00,82.03,82.09,81.88,81.9,666199.0,81.2848,81.3443,81.1362,81.156,666199.0
2024-11-11 10:05:00,81.9,82.19,81.83,82.16,842826.0,81.156,81.4434,81.0867,81.4137,842826.0
2024-11-11 10:10:00,82.15,82.43,82.1,82.24,935451.0,81.4038,81.6812,81.3542,81.4929,935451.0
2024-11-11 10:15:00,82.25,82.36,82.12,82.2,407969.0,81.5028,81.6118,81.374,81.4533,407969.0
2024-11-11 10:20:00,82.2,82.36,82.03,82.33,443307.0,81.4533,81.6118,81.2848,81.5821,443307.0
2024-11-11 10:25:00,82.31,82.41,82.16,82.25,438397.0,81.5623,81.6614,81.4137,81.5028,438397.0
2024-11-11 10:30:00,82.24,82.65,82.24,82.55,737742.0,81.4929,81.8992,81.4929,81.8001,737742.0
2024-11-11 10:35:00,82.56,82.86,82.55,82.85,667274.0,81.81,82.1073,81.8001,82.0974,667274.0
2024-11-11 10:40:00,82.85,82.88,82.37,82.41,664639.0,82.0974,82.1271,81.6218,81.6614,664639.0
2024-11-11 10:45:00,82.42,82.55,82.31,82.55,401044.0,81.6713,81.8001,81.5623,81.8001,401044.0
2024-11-11 10:50:00,82.54,82.67,82.37,82.66,331553.0,81.7902,81.919,81.6218,81.9091,331553.0
2024-11-11 10:55:00,82.67,82.81,82.58,82.66,406259.0,81.919,82.0578,81.8298,81.9091,406259.0
2024-11-11 11:00:00,82.65,82.74,82.58,82.62,335433.0,81.8992,81.9884,81.8298,81.8695,335433.0
2024-11-11 11:05:00,82.61,82.68,82.42,82.64,313425.0,81.8596,81.9289,81.6713,81.8893,313425.0
2024-11-11 11:10:00,82.65,82.68,82.48,82.63,252586.0,81.8992,81.9289,81.7308,81.8794,252586.0
2024-11-11 11:15:00,82.62,82.71,82.45,82.71,205017.0,81.8695,81.9587,81.701,81.9587,205017.0
2024-11-11 11:20:00,82.7,82.75,82.59,82.6,287018.0,81.9488,81.9983,81.8398,81.8497,287018.0
2024-11-11 11:25:00,82.59,82.6,82.37,82.44,311386.0,81.8398,81.8497,81.6218,81.6911,311386.0
2024-11-11 11:30:00,82.47,82.56,82.33,82.4,224583.0,81.7208,81.81,81.5821,81.6515,224583.0
2024-11-11 11:35:00,82.41,82.58,82.34,82.58,233296.0,81.6614,81.8298,81.592,81.8298,233296.0
2024-11-11 11:40:00,82.59,82.59,82.31,82.43,237929.0,81.8398,81.8398,81.5623,81.6812,237929.0
2024-11-11 11:45:00,82.4,82.47,82.31,82.41,186142.0,81.6515,81.7208,81.5623,81.6614,186142.0
2024-11-11 11:50:00,82.39,82.48,82.31,82.38,167354.0,81.6416,81.7308,81.5623,81.6317,167354.0
2024-11-11 11:55:00,82.38,82.46,82.26,82.4,273261.0,81.6317,81.7109,81.5128,81.6515,273261.0
2024-11-11 12:00:00,82.4,82.52,82.32,82.35,220508.0,81.6515,81.7704,81.5722,81.6019,220508.0
2024-11-11 12:05:00,82.35,82.4,82.27,82.31,127145.0,81.6019,81.6515,81.5227,81.5623,127145.0
2024-11-11 12:10:00,82.32,82.35,82.12,82.22,222667.0,81.5722,81.6019,81.374,81.4731,222667.0
2024-11-11 12:15:00,82.23,82.24,82.0,82.05,247327.0,81.483,81.4929,81.2551,81.3047,247327.0
2024-11-11 12:20:00,82.07,82.23,81.98,82.04,389732.0,81.3245,81.483,81.2353,81.2948,389732.0
2024-11-11 12:25:00,82.03,82.07,81.93,82.04,238121.0,81.2848,81.3245,81.1858,81.2948,238121.0
2024-11-11 12:30:00,82.03,82.24,81.97,82.23,222487.0,81.2848,81.4929,81.2254,81.483,222487.0
2024-11-11 12:35:00,82.22,82.23,82.01,82.02,150161.0,81.4731,81.483,81.265,81.2749,150161.0
2024-11-11 12:40:00,82.04,82.09,81.93,82.06,337203.0,81.2948,81.3443,81.1858,81.3146,337203.0
2024-11-11 12:45:00,82.07,82.08,81.88,81.9,421574.0,81.3245,81.3344,81.1362,81.156,421574.0
2024-11-11 12:50:00,81.91,82.15,81.86,82.08,331269.0,81.1659,81.4038,81.1164,81.3344,331269.0
2024-11-11 12:55:00,82.07,82.07,81.88,81.89,249838.0,81.3245,81.3245,81.1362,81.1461,249838.0
2024-11-11 13:00:00,81.88,81.88,81.36,81.58,1053248.0,81.1362,81.1362,80.6209,80.8389,1053248.0
2024-11-11 13:05:00,81.55,81.58,81.39,81.48,307294.0,80.8092,80.8389,80.6507,80.7398,307294.0
2024-11-11 13:10:00,81.47,81.54,81.28,81.54,360161.0,80.7299,80.7993,80.5417,80.7993,360161.0
2024-11-11 13:15:00,81.54,81.58,81.38,81.41,235316.0,80.7993,80.8389,80.6407,80.6705,235316.0
2024-11-11 13:20:00,81.41,81.5,81.18,81.31,465059.0,80.6705,80.7597,80.4426,80.5714,465059.0
2024-11-11 13:25:00,81.31,81.7,81.28,81.69,358387.0,80.5714,80.9578,80.5417,80.9479,358387.0
2024-11-11 13:30:00,81.69,81.75,81.64,81.72,233683.0,80.9479,81.0074,80.8984,80.9777,233683.0
2024-11-11 13:35:00,81.71,81.9,81.69,81.86,264100.0,80.9678,81.156,80.9479,81.1164,264100.0
2024-11-11 13:40:00,81.86,81.97,81.8,81.89,308907.0,81.1164,81.2254,81.0569,81.1461,308907.0
2024-11-11 13:45:00,81.89,82.13,81.87,82.13,404001.0,81.1461,81.3839,81.1263,81.3839,404001.0
2024-11-11 13:50:00,82.13,82.33,82.11,82.21,403512.0,81.3839,81.5821,81.3641,81.4632,403512.0
2024-11-11 13:55:00,82.21,82.22,82.06,82.13,180911.0,81.4632,81.4731,81.3146,81.3839,180911.0
2024-11-11 14:00:00,82.13,82.14,82.02,82.04,145998.0,81.3839,81.3938,81.2749,81.2948,145998.0
2024-11-11 14:05:00,82.04,82.16,82.01,82.1,131551.0,81.2948,81.4137,81.265,81.3542,131551.0
2024-11-11 14:10:00,82.1,82.11,81.93,82.01,181876.0,81.3542,81.3641,81.1858,81.265,181876.0
2024-11-11 14:15:00,82.0,82.1,81.93,81.98,130138.0,81.2551,81.3542,81.1858,81.2353,130138.0
2024-11-11 14:20:00,81.98,82.05,81.93,81.95,101718.0,81.2353,81.3047,81.1858,81.2056,101718.0
2024-11-11 14:25:00,81.95,82.01,81.9,81.91,135104.0,81.2056,81.265,81.156,81.1659,135104.0
2024-11-11 14:30:00,81.91,82.1,81.85,82.1,235213.0,81.1659,81.3542,81.1065,81.3542,235213.0
2024-11-11 14:35:00,82.09,82.1,81.96,82.03,145916.0,81.3443,81.3542,81.2155,81.2848,145916.0
2024-11-11 14:40:00,82.03,82.08,81.99,82.02,117360.0,81.2848,81.3344,81.2452,81.2749,117360.0
2024-11-11 14:45:00,82.03,82.08,81.93,82.06,125802.0,81.2848,81.3344,81.1858,81.3146,125802.0
2024-11-11 14:50:00,82.08,82.08,81.92,81.95,132500.0,81.3344,81.3344,81.1758,81.2056,132500.0
2024-11-11 14:55:00,81.95,82.07,81.95,82.07,107914.0,81.2056,81.3245,81.2056,81.3245,107914.0
2024-11-11 15:00:00,82.05,82.12,82.0,82.07,130436.0,81.3047,81.374,81.2551,81.3245,130436.0
2024-11-11 15:05:00,82.08,82.26,82.08,82.25,260566.0,81.3344,81.5128,81.3344,81.5028,260566.0
2024-11-11 15:10:00,82.25,82.35,82.18,82.3,253077.0,81.5028,81.6019,81.4335,81.5524,253077.0
2024-11-11 15:15:00,82.3,82.32,82.17,82.31,205962.0,81.5524,81.5722,81.4236,81.5623,205962.0
2024-11-11 15:20:00,82.31,82.36,82.23,82.29,222173.0,81.5623,81.6118,81.483,81.5425,222173.0
2024-11-11 15:25:00,82.28,82.3,82.19,82.28,120970.0,81.5326,81.5524,81.4434,81.5326,120970.0
2024-11-11 15:30:00,82.28,82.35,82.17,82.34,249093.0,81.5326,81.6019,81.4236,81.592,249093.0
2024-11-11 15:35:00,82.34,82.45,82.33,82.45,385284.0,81.592,81.701,81.5821,81.701,385284.0
2024-11-11 15:40:00,82.44,82.5,82.3,82.33,252813.0,81.6911,81.7506,81.5524,81.5821,252813.0
2024-11-11 15:45:00,82.33,82.38,82.18,82.28,259722.0,81.5821,81.6317,81.4335,81.5326,259722.0
2024-11-11 15:50:00,82.28,82.49,82.24,82.33,542551.0,81.5326,81.7407,81.4929,81.5821,542551.0
2024-11-11 15:55:00,82.34,82.64,82.23,82.61,799178.0,81.592,81.8893,81.483,81.8596,799178.0
2024-11-12 09:30:00,82.54,82.62,82.14,82.49,1276575.0,81.7902,81.8695,81.3938,81.7407,1276575.0
2024-11-12 09:35:00,82.49,82.85,82.49,82.67,860883.0,81.7407,82.0974,81.7407,81.919,860883.0
2024-11-12 09:40:00,82.68,82.77,82.43,82.53,511486.0,81.9289,82.0181,81.6812,81.7803,511486.0
2024-11-12 09:45:00,82.53,82.64,82.37,82.61,470906.0,81.7803,81.8893,81.6218,81.8596,470906.0
2024-11-12 09:50:00,82.62,82.87,82.53,82.7,542177.0,81.8695,82.1172,81.7803,81.9488,542177.0
2024-11-12 09:55:00,82.71,82.97,82.63,82.78,761828.0,81.9587,82.2163,81.8794,82.028,761828.0
2024-11-12 10:00:00,82.78,82.86,82.25,82.28,684414.0,82.028,82.1073,81.5028,81.5326,684414.0
2024-11-12 10:05:00,82.27,82.4,82.13,82.37,539256.0,81.5227,81.6515,81.3839,81.6218,539256.0
2024-11-12 10:10:00,82.36,82.76,82.33,82.59,765430.0,81.6118,82.0082,81.5821,81.8398,765430.0
2024-11-12 10:15:00,82.59,82.66,82.41,82.44,404920.0,81.8398,81.9091,81.6614,81.6911,404920.0
2024-11-12 10:20:00,82.44,82.58,82.33,82.52,345821.0,81.6911,81.8298,81.5821,81.7704,345821.0
2024-11-12 10:25:00,82.52,82.69,82.47,82.54,423785.0,81.7704,81.9388,81.7208,81.7902,423785.0
2024-11-12 10:30:00,82.55,82.73,82.46,82.67,360453.0,81.8001,81.9785,81.7109,81.919,360453.0
2024-11-12 10:35:00,82.67,82.77,82.52,82.56,444798.0,81.919,82.0181,81.7704,81.81,444798.0
2024-11-12 10:40:00,82.55,82.64,82.41,82.41,378960.0,81.8001,81.8893,81.6614,81.6614,378960.0
2024-11-12 10:45:00,82.4,82.67,82.35,82.57,442589.0,81.6515,81.919,81.6019,81.8199,442589.0
2024-11-12 10:50:00,82.58,82.65,82.32,82.35,382424.0,81.8298,81.8992,81.5722,81.6019,382424.0
2024-11-12 10:55:00,82.34,82.46,82.1,82.17,590179.0,81.592,81.7109,81.3542,81.4236,590179.0
2024-11-12 11:00:00,82.16,82.41,82.15,82.37,319130.0,81.4137,81.6614,81.4038,81.6218,319130.0
2024-11-12 11:05:00,82.36,82.36,82.12,82.14,203056.0,81.6118,81.6118,81.374,81.3938,203056.0
2024-11-12 11:10:00,82.13,82.2,81.94,82.03,439885.0,81.3839,81.4533,81.1957,81.2848,439885.0
2024-11-12 11:15:00,82.03,82.3,82.01,82.3,250036.0,81.2848,81.5524,81.265,81.5524,250036.0
2024-11-12 11:20:00,82.31,82.35,81.96,81.98,328154.0,81.5623,81.6019,81.2155,81.2353,328154.0
2024-11-12 11:25:00,82.0,82.19,81.96,82.13,222818.0,81.2551,81.4434,81.2155,81.3839,222818.0
2024-11-12 11:30:00,82.12,82.22,82.06,82.07,133127.0,81.374,81.4731,81.3146,81.3245,133127.0
2024-11-12 11:35:00,82.06,82.2,81.81,81.86,364455.0,81.3146,81.4533,81.0668,81.1164,364455.0
2024-11-12 11:40:00,81.86,82.0,81.81,81.83,211041.0,81.1164,81.2551,81.0668,81.0867,211041.0
2024-11-12 11:45:00,81.82,81.92,81.7,81.7,342620.0,81.0768,81.1758,80.9578,80.9578,342620.0
2024-11-12 11:50:00,81.7,82.26,81.68,82.19,548873.0,80.9578,81.5128,80.938,81.4434,548873.0
2024-11-12 11:55:00,82.19,82.2,81.77,81.82,375865.0,81.4434,81.4533,81.0272,81.0768,375865.0
2024-11-12 12:00:00,81.81,81.96,81.7,81.95,361692.0,81.0668,81.2155,80.9578,81.2056,361692.0
2024-11-12 12:05:00,81.94,81.99,81.76,81.81,182035.0,81.1957,81.2452,81.0173,81.0668,182035.0
2024-11-12 12:10:00,81.82,81.87,81.64,81.72,199807.0,81.0768,81.1263,80.8984,80.9777,199807.0
2024-11-12 12:15:00,81.72,81.8,81.65,81.72,222129.0,80.9777,81.0569,80.9083,80.9777,222129.0
2024-11-12 12:20:00,81.72,81.73,81.53,81.65,280502.0,80.9777,80.9876,80.7894,80.9083,280502.0
2024-11-12 12:25:00,81.65,81.9,81.65,81.86,257383.0,80.9083,81.156,80.9083,81.1164,257383.0
2024-11-12 12:30:00,81.86,81.96,81.81,81.89,252317.0,81.1164,81.2155,81.0668,81.1461,252317.0
2024-11-12 12:35:00,81.88,81.98,81.81,81.84,159713.0,81.1362,81.2353,81.0668,81.0966,159713.0
2024-11-12 12:40:00,81.84,81.88,81.61,81.63,175344.0,81.0966,81.1362,80.8687,80.8885,175344.0
2024-11-12 12:45:00,81.63,81.69,81.45,81.48,360110.0,80.8885,80.9479,80.7101,80.7398,360110.0
2024-11-12 12:50:00,81.48,81.54,81.32,81.42,314007.0,80.7398,80.7993,80.5813,80.6804,314007.0
2024-11-12 12:55:00,81.42,81.43,80.77,80.78,1085858.0,80.6804,80.6903,80.0363,80.0462,1085858.0
2024-11-12 13:00:00,80.78,81.06,80.65,80.84,559449.0,80.0462,80.3237,79.9174,80.1057,559449.0
2024-11-12 13:05:00,80.83,80.97,80.73,80.95,242442.0,80.0957,80.2345,79.9967,80.2147,242442.0
2024-11-12 13:10:00,80.95,81.25,80.94,81.23,390205.0,80.2147,80.5119,80.2047,80.4921,390205.0
2024-11-12 13:15:00,81.23,81.56,81.22,81.5,597993.0,80.4921,80.8191,80.4822,80.7597,597993.0
2024-11-12 13:20:00,81.5,81.54,81.18,81.33,310839.0,80.7597,80.7993,80.4426,80.5912,310839.0
2024-11-12 13:25:00,81.33,81.46,81.25,81.42,206268.0,80.5912,80.72,80.5119,80.6804,206268.0
2024-11-12 13:30:00,81.41,81.75,81.39,81.72,441585.0,80.6705,81.0074,80.6507,80.9777,441585.0
2024-11-12 13:35:00,81.72,81.95,81.68,81.7,408127.0,80.9777,81.2056,80.938,80.9578,408127.0
2024-11-12 13:40:00,81.7,81.93,81.7,81.9,215710.0,80.9578,81.1858,80.9578,81.156,215710.0
2024-11-12 13:45:00,81.9,81.96,81.81,81.84,236410.0,81.156,81.2155,81.0668,81.0966,236410.0
2024-11-12 13:50:00,81.83,82.02,81.82,82.0,360821.0,81.0867,81.2749,81.0768,81.2551,360821.0
2024-11-12 13:55:00,82.0,82.3,81.99,82.12,586554.0,81.2551,81.5524,81.2452,81.374,586554.0
2024-11-12 14:00:00,82.1,82.19,82.05,82.14,311826.0,81.3542,81.4434,81.3047,81.3938,311826.0
2024-11-12 14:05:00,82.15,82.24,82.09,82.15,270849.0,81.4038,81.4929,81.3443,81.4038,270849.0
2024-11-12 14:10:00,82.16,82.18,82.05,82.15,207201.0,81.4137,81.4335,81.3047,81.4038,207201.0
2024-11-12 14:15:00,82.16,82.24,82.14,82.21,161427.0,81.4137,81.4929,81.3938,81.4632,161427.0
2024-11-12 14:20:00,82.22,82.39,82.17,82.31,359672.0,81.4731,81.6416,81.4236,81.5623,359672.0
2024-11-12 14:25:00,82.31,82.37,82.16,82.21,371972.0,81.5623,81.6218,81.4137,81.4632,371972.0
2024-11-12 14:30:00,82.22,82.3,82.16,82.29,251031.0,81.4731,81.5524,81.4137,81.5425,251031.0
2024-11-12 14:35:00,82.28,82.43,82.26,82.31,273191.0,81.5326,81.6812,81.5128,81.5623,273191.0
2024-11-12 14:40:00,82.31,82.44,82.27,82.33,269670.0,81.5623,81.6911,81.5227,81.5821,269670.0
2024-11-12 14:45:00,82.34,82.37,82.25,82.29,210526.0,81.592,81.6218,81.5028,81.5425,210526.0
2024-11-12 14:50:00,82.28,82.34,82.21,82.22,203061.0,81.5326,81.592,81.4632,81.4731,203061.0
2024-11-12 14:55:00,82.23,82.24,82.1,82.18,226751.0,81.483,81.4929,81.3542,81.4335,226751.0
2024-11-12 15:00:00,82.18,82.28,82.13,82.22,240088.0,81.4335,81.5326,81.3839,81.4731,240088.0
2024-11-12 15:05:00,82.21,82.3,82.11,82.2,176585.0,81.4632,81.5524,81.3641,81.4533,176585.0
2024-11-12 15:10:00,82.21,82.24,82.1,82.1,125024.0,81.4632,81.4929,81.3542,81.3542,125024.0
2024-11-12 15:15:00,82.11,82.17,81.96,82.12,218591.0,81.3641,81.4236,81.2155,81.374,218591.0
2024-11-12 15:20:00,82.13,82.2,82.05,82.18,200706.0,81.3839,81.4533,81.3047,81.4335,200706.0
2024-11-12 15:25:00,82.2,82.22,82.04,82.15,188364.0,81.4533,81.4731,81.2948,81.4038,188364.0
2024-11-12 15:30:00,82.14,82.18,82.06,82.11,146910.0,81.3938,81.4335,81.3146,81.3641,146910.0
2024-11-12 15:35:00,82.13,82.27,82.04,82.23,293611.0,81.3839,81.5227,81.2948,81.483,293611.0
2024-11-12 15:40:00,82.22,82.38,82.18,82.34,315710.0,81.4731,81.6317,81.4335,81.592,315710.0
2024-11-12 15:45:00,82.34,82.39,82.17,82.28,236290.0,81.592,81.6416,81.4236,81.5326,236290.0
2024-11-12 15:50:00,82.28,82.28,81.93,82.18,652419.0,81.5326,81.5326,81.1858,81.4335,652419.0
2024-11-12 15:55:00,82.17,82.3,82.0,82.14,882334.0,81.4236,81.5524,81.2551,81.3938,882334.0
2024-11-13 09:30:00,81.86,82.1,81.77,82.01,1292869.0,81.1164,81.3542,81.0272,81.265,1292869.0
2024-11-13 09:35:00,82.0,82.17,81.68,81.72,908430.0,81.2551,81.4236,80.938,80.9777,908430.0
2024-11-13 09:40:00,81.73,82.11,81.64,82.09,788471.0,80.9876,81.3641,80.8984,81.3443,788471.0
2024-11-13 09:45:00,82.09,82.1,81.5,81.52,755547.0,81.3443,81.3542,80.7597,80.7795,755547.0
2024-11-13 09:50:00,81.54,81.88,81.43,81.73,744494.0,80.7993,81.1362,80.6903,80.9876,744494.0
2024-11-13 09:55:00,81.73,81.84,81.54,81.65,554120.0,80.9876,81.0966,80.7993,80.9083,554120.0
2024-11-13 10:00:00,81.65,81.65,81.2,81.29,737697.0,80.9083,80.9083,80.4624,80.5516,737697.0
2024-11-13 10:05:00,81.28,81.33,80.68,81.09,1072961.0,80.5417,80.5912,79.9471,80.3534,1072961.0
2024-11-13 10:10:00,81.08,81.45,81.02,81.1,624518.0,80.3435,80.7101,80.284,80.3633,624518.0
2024-11-13 10:15:00,81.11,81.34,81.05,81.15,368574.0,80.3732,80.6011,80.3137,80.4128,368574.0
2024-11-13 10:20:00,81.17,81.3,80.94,81.18,508082.0,80.4327,80.5615,80.2047,80.4426,508082.0
2024-11-13 10:25:00,81.17,81.28,80.98,81.17,446951.0,80.4327,80.5417,80.2444,80.4327,446951.0
2024-11-13 10:30:00,81.18,81.63,81.12,81.52,782429.0,80.4426,80.8885,80.3831,80.7795,782429.0
2024-11-13 10:35:00,81.5,81.62,81.21,81.32,495127.0,80.7597,80.8786,80.4723,80.5813,495127.0
2024-11-13 10:40:00,81.31,81.48,81.02,81.47,412078.0,80.5714,80.7398,80.284,80.7299,412078.0
2024-11-13 10:45:00,81.44,81.52,81.19,81.28,314405.0,80.7002,80.7795,80.4525,80.5417,314405.0
2024-11-13 10:50:00,81.27,81.38,81.12,81.3,234747.0,80.5317,80.6407,80.3831,80.5615,234747.0
2024-11-13 10:55:00,81.3,81.5,81.26,81.37,279440.0,80.5615,80.7597,80.5218,80.6308,279440.0
2024-11-13 11:00:00,81.36,81.44,81.24,81.27,203090.0,80.6209,80.7002,80.502,80.5317,203090.0
2024-11-13 11:05:00,81.25,81.49,81.07,81.43,322395.0,80.5119,80.7497,80.3336,80.6903,322395.0
2024-11-13 11:10:00,81.42,81.55,81.33,81.48,271326.0,80.6804,80.8092,80.5912,80.7398,271326.0
2024-11-13 11:15:00,81.47,81.6,81.46,81.58,227225.0,80.7299,80.8588,80.72,80.8389,227225.0
2024-11-13 11:20:00,81.6,81.73,81.39,81.55,365712.0,80.8588,80.9876,80.6507,80.8092,365712.0
2024-11-13 11:25:00,81.56,81.93,81.56,81.81,431755.0,80.8191,81.1858,80.8191,81.0668,431755.0
2024-11-13 11:30:00,81.81,81.97,81.71,81.84,434783.0,81.0668,81.2254,80.9678,81.0966,434783.0
2024-11-13 11:35:00,81.81,81.89,81.53,81.59,289745.0,81.0668,81.1461,80.7894,80.8488,289745.0
2024-11-13 11:40:00,81.58,81.64,81.2,81.31,437760.0,80.8389,80.8984,80.4624,80.5714,437760.0
2024-11-13 11:45:00,81.3,81.88,81.29,81.87,351420.0,80.5615,81.1362,80.5516,81.1263,351420.0
2024-11-13 11:50:00,81.86,82.05,81.75,82.01,519483.0,81.1164,81.3047,81.0074,81.265,519483.0
2024-11-13 11:55:00,82.01,82.04,81.71,81.93,396846.0,81.265,81.2948,80.9678,81.1858,396846.0
2024-11-13 12:00:00,81.92,82.03,81.84,81.91,196128.0,81.1758,81.2848,81.0966,81.1659,196128.0
2024-11-13 12:05:00,81.91,82.3,81.9,82.11,448500.0,81.1659,81.5524,81.156,81.3641,448500.0
2024-11-13 12:10:00,82.12,82.32,82.1,82.27,466375.0,81.374,81.5722,81.3542,81.5227,466375.0
2024-11-13 12:15:00,82.27,82.48,82.22,82.24,516064.0,81.5227,81.7308,81.4731,81.4929,516064.0
2024-11-13 12:20:00,82.23,82.29,81.98,82.09,348215.0,81.483,81.5425,81.2353,81.3443,348215.0
2024-11-13 12:25:00,82.09,82.29,82.09,82.19,327494.0,81.3443,81.5425,81.3443,81.4434,327494.0
2024-11-13 12:30:00,82.19,82.23,82.07,82.14,239958.0,81.4434,81.483,81.3245,81.3938,239958.0
2024-11-13 12:35:00,82.15,82.29,82.12,82.25,221002.0,81.4038,81.5425,81.374,81.5028,221002.0
2024-11-13 12:40:00,82.25,82.33,81.98,82.02,372257.0,81.5028,81.5821,81.2353,81.2749,372257.0
2024-11-13 12:45:00,82.04,82.42,82.02,82.35,446648.0,81.2948,81.6713,81.2749,81.6019,446648.0
2024-11-13 12:50:00,82.35,82.56,82.35,82.54,350181.0,81.6019,81.81,81.6019,81.7902,350181.0
2024-11-13 12:55:00,82.54,82.69,82.51,82.64,302888.0,81.7902,81.9388,81.7605,81.8893,302888.0
2024-11-13 13:00:00,82.65,82.75,82.56,82.7,350812.0,81.8992,81.9983,81.81,81.9488,350812.0
2024-11-13 13:05:00,82.7,82.73,82.56,82.62,223388.0,81.9488,81.9785,81.81,81.8695,223388.0
2024-11-13 13:10:00,82.62,82.72,82.49,82.56,233154.0,81.8695,81.9686,81.7407,81.81,233154.0
2024-11-13 13:15:00,82.56,82.59,82.42,82.56,199831.0,81.81,81.8398,81.6713,81.81,199831.0
2024-11-13 13:20:00,82.57,82.68,82.51,82.62,232341.0,81.8199,81.9289,81.7605,81.8695,232341.0
2024-11-13 13:25:00,82.62,82.66,82.57,82.64,100463.0,81.8695,81.9091,81.8199,81.8893,100463.0
2024-11-13 13:30:00,82.62,82.75,82.62,82.69,195649.0,81.8695,81.9983,81.8695,81.9388,195649.0
2024-11-13 13:35:00,82.71,82.77,82.65,82.65,155268.0,81.9587,82.0181,81.8992,81.8992,155268.0
2024-11-13 13:40:00,82.66,82.72,82.55,82.71,203575.0,81.9091,81.9686,81.8001,81.9587,203575.0
2024-11-13 13:45:00,82.7,83.01,82.65,82.99,526522.0,81.9488,82.2559,81.8992,82.2361,526522.0
2024-11-13 13:50:00,83.0,83.07,82.92,83.05,329971.0,82.246,82.3154,82.1668,82.2956,329971.0
2024-11-13 13:55:00,83.05,83.1,82.92,82.97,243598.0,82.2956,82.3451,82.1668,82.2163,243598.0
2024-11-13 14:00:00,82.98,82.98,82.75,82.81,305788.0,82.2262,82.2262,81.9983,82.0578,305788.0
2024-11-13 14:05:00,82.81,82.85,82.61,82.64,246515.0,82.0578,82.0974,81.8596,81.8893,246515.0
2024-11-13 14:10:00,82.65,82.78,82.55,82.67,315785.0,81.8992,82.028,81.8001,81.919,315785.0
2024-11-13 14:15:00,82.69,82.74,82.31,82.4,318548.0,81.9388,81.9884,81.5623,81.6515,318548.0
2024-11-13 14:20:00,82.4,82.7,82.3,82.61,352664.0,81.6515,81.9488,81.5524,81.8596,352664.0
2024-11-13 14:25:00,82.62,82.64,82.36,82.4,197960.0,81.8695,81.8893,81.6118,81.6515,197960.0
2024-11-13 14:30:00,82.41,82.48,82.18,82.36,482023.0,81.6614,81.7308,81.4335,81.6118,482023.0
2024-11-13 14:35:00,82.35,82.37,82.14,82.14,388376.0,81.6019,81.6218,81.3938,81.3938,388376.0
2024-11-13 14:40:00,82.14,82.15,81.94,81.96,388230.0,81.3938,81.4038,81.1957,81.2155,388230.0
2024-11-13 14:45:00,81.96,82.15,81.93,82.08,260173.0,81.2155,81.4038,81.1858,81.3344,260173.0
2024-11-13 14:50:00,82.07,82.3,82.03,82.24,310765.0,81.3245,81.5524,81.2848,81.4929,310765.0
2024-11-13 14:55:00,82.23,82.25,82.05,82.09,184186.0,81.483,81.5028,81.3047,81.3443,184186.0
2024-11-13 15:00:00,82.09,82.12,81.78,81.87,335939.0,81.3443,81.374,81.0371,81.1263,335939.0
2024-11-13 15:05:00,81.85,82.06,81.73,82.04,353880.0,81.1065,81.3146,80.9876,81.2948,353880.0
2024-11-13 15:10:00,82.04,82.2,81.97,82.16,300234.0,81.2948,81.4533,81.2254,81.4137,300234.0
2024-11-13 15:15:00,82.16,82.28,82.14,82.26,202128.0,81.4137,81.5326,81.3938,81.5128,202128.0
2024-11-13 15:20:00,82.26,82.37,82.12,82.14,347638.0,81.5128,81.6218,81.374,81.3938,347638.0
2024-11-13 15:25:00,82.15,82.2,81.99,82.07,216232.0,81.4038,81.4533,81.2452,81.3245,216232.0
2024-11-13 15:30:00,82.06,82.33,81.92,82.32,489676.0,81.3146,81.5821,81.1758,81.5722,489676.0
2024-11-13 15:35:00,82.33,82.52,82.32,82.39,351450.0,81.5821,81.7704,81.5722,81.6416,351450.0
2024-11-13 15:40:00,82.39,82.5,82.31,82.35,220406.0,81.6416,81.7506,81.5623,81.6019,220406.0
2024-11-13 15:45:00,82.35,82.45,82.11,82.2,261895.0,81.6019,81.701,81.3641,81.4533,261895.0
2024-11-13 15:50:00,82.19,82.19,81.57,81.57,688409.0,81.4434,81.4434,80.829,80.829,688409.0
2024-11-13 15:55:00,81.57,81.92,81.41,81.79,878416.0,80.829,81.1758,80.6705,81.047,878416.0
2024-11-14 09:30:00,81.59,81.99,81.56,81.89,1222230.0,80.8488,81.2452,80.8191,81.1461,1222230.0
2024-11-14 09:35:00,81.89,82.03,81.64,81.65,883006.0,81.1461,81.2848,80.8984,80.9083,883006.0
2024-11-14 09:40:00,81.64,81.71,80.91,80.97,1236164.0,80.8984,80.9678,80.175,80.2345,1236164.0
2024-11-14 09:45:00,80.94,81.09,80.75,81.01,851811.0,80.2047,80.3534,80.0165,80.2741,851811.0
2024-11-14 09:50:00,81.0,81.4,80.84,81.02,870198.0,80.2642,80.6606,80.1057,80.284,870198.0
2024-11-14 09:55:00,81.02,81.23,80.98,81.08,538744.0,80.284,80.4921,80.2444,80.3435,538744.0
2024-11-14 10:00:00,81.05,81.1,80.86,81.09,417326.0,80.3137,80.3633,80.1255,80.3534,417326.0
2024-11-14 10:05:00,81.09,81.37,80.89,81.12,524657.0,80.3534,80.6308,80.1552,80.3831,524657.0
2024-11-14 10:10:00,81.13,81.3,81.0,81.24,400796.0,80.393,80.5615,80.2642,80.502,400796.0
2024-11-14 10:15:00,81.25,81.25,80.47,80.48,996795.0,80.5119,80.5119,79.739,79.7489,996795.0
2024-11-14 10:20:00,80.5,80.86,80.49,80.65,633511.0,79.7687,80.1255,79.7588,79.9174,633511.0
2024-11-14 10:25:00,80.64,81.17,80.63,81.15,526751.0,79.9075,80.4327,79.8976,80.4128,526751.0
2024-11-14 10:30:00,81.14,81.17,80.85,81.13,401755.0,80.4029,80.4327,80.1156,80.393,401755.0
2024-11-14 10:35:00,81.13,81.33,81.07,81.29,426909.0,80.393,80.5912,80.3336,80.5516,426909.0
2024-11-14 10:40:00,81.29,81.51,81.22,81.48,351451.0,80.5516,80.7696,80.4822,80.7398,351451.0
2024-11-14 10:45:00,81.49,81.53,81.31,81.49,366627.0,80.7497,80.7894,80.5714,80.7497,366627.0
2024-11-14 10:50:00,81.5,81.6,81.4,81.42,356641.0,80.7597,80.8588,80.6606,80.6804,356641.0
2024-11-14 10:55:00,81.42,81.47,80.96,81.06,498351.0,80.6804,80.7299,80.2246,80.3237,498351.0
2024-11-14 11:00:00,81.05,81.25,81.0,81.09,350572.0,80.3137,80.5119,80.2642,80.3534,350572.0
2024-11-14 11:05:00,81.09,81.28,81.09,81.27,250269.0,80.3534,80.5417,80.3534,80.5317,250269.0
2024-11-14 11:10:00,81.24,81.33,81.05,81.13,263644.0,80.502,80.5912,80.3137,80.393,263644.0
2024-11-14 11:15:00,81.12,81.23,81.0,81.12,190909.0,80.3831,80.4921,80.2642,80.3831,190909.0
2024-11-14 11:20:00,81.14,81.33,81.07,81.3,273244.0,80.4029,80.5912,80.3336,80.5615,273244.0
2024-11-14 11:25:00,81.29,81.36,81.22,81.28,153849.0,80.5516,80.6209,80.4822,80.5417,153849.0
2024-11-14 11:30:00,81.26,81.35,81.19,81.21,197090.0,80.5218,80.611,80.4525,80.4723,197090.0
2024-11-14 11:35:00,81.2,81.45,81.17,81.42,237487.0,80.4624,80.7101,80.4327,80.6804,237487.0
2024-11-14 11:40:00,81.42,81.61,81.38,81.43,380150.0,80.6804,80.8687,80.6407,80.6903,380150.0
2024-11-14 11:45:00,81.44,81.56,81.18,81.25,400188.0,80.7002,80.8191,80.4426,80.5119,400188.0
2024-11-14 11:50:00,81.29,81.43,81.19,81.2,236697.0,80.5516,80.6903,80.4525,80.4624,236697.0
2024-11-14 11:55:00,81.2,81.24,81.1,81.17,219494.0,80.4624,80.502,80.3633,80.4327,219494.0
2024-11-14 12:00:00,81.18,81.19,80.9,81.1,386483.0,80.4426,80.4525,80.1651,80.3633,386483.0
2024-11-14 12:05:00,81.09,81.23,81.0,81.18,255969.0,80.3534,80.4921,80.2642,80.4426,255969.0
2024-11-14 12:10:00,81.17,81.28,80.89,80.93,303329.0,80.4327,80.5417,80.1552,80.1948,303329.0
2024-11-14 12:15:00,80.91,80.95,80.74,80.87,409606.0,80.175,80.2147,80.0066,80.1354,409606.0
2024-11-14 12:20:00,80.86,80.9,80.69,80.78,254032.0,80.1255,80.1651,79.957,80.0462,254032.0
2024-11-14 12:25:00,80.79,80.81,80.62,80.72,291247.0,80.0561,80.0759,79.8877,79.9867,291247.0
2024-11-14 12:30:00,80.73,80.73,80.25,80.52,830352.0,79.9967,79.9967,79.521,79.7886,830352.0
2024-11-14 12:35:00,80.52,80.96,80.52,80.86,524922.0,79.7886,80.2246,79.7886,80.1255,524922.0
2024-11-14 12:40:00,80.89,80.95,80.7,80.87,303349.0,80.1552,80.2147,79.9669,80.1354,303349.0
2024-11-14 12:45:00,80.87,80.91,80.21,80.25,461148.0,80.1354,80.175,79.4814,79.521,461148.0
2024-11-14 12:50:00,80.23,80.9,80.18,80.84,767174.0,79.5012,80.1651,79.4516,80.1057,767174.0
2024-11-14 12:55:00,80.82,81.05,80.79,80.95,425992.0,80.0858,80.3137,80.0561,80.2147,425992.0
2024-11-14 13:00:00,80.94,81.08,80.77,81.05,351851.0,80.2047,80.3435,80.0363,80.3137,351851.0
2024-11-14 13:05:00,81.05,81.17,80.98,81.14,248657.0,80.3137,80.4327,80.2444,80.4029,248657.0
2024-11-14 13:10:00,81.14,81.25,81.09,81.24,345185.0,80.4029,80.5119,80.3534,80.502,345185.0
2024-11-14 13:15:00,81.24,81.33,81.1,81.16,217066.0,80.502,80.5912,80.3633,80.4227,217066.0
2024-11-14 13:20:00,81.17,81.3,81.17,81.29,232650.0,80.4327,80.5615,80.4327,80.5516,232650.0
2024-11-14 13:25:00,81.3,81.38,81.08,81.1,234928.0,80.5615,80.6407,80.3435,80.3633,234928.0
2024-11-14 13:30:00,81.1,81.16,80.93,81.03,260107.0,80.3633,80.4227,80.1948,80.2939,260107.0
2024-11-14 13:35:00,81.04,81.11,80.91,80.95,193822.0,80.3038,80.3732,80.175,80.2147,193822.0
2024-11-14 13:40:00,80.94,81.09,80.93,81.02,100680.0,80.2047,80.3534,80.1948,80.284,100680.0
2024-11-14 13:45:00,81.01,81.02,80.84,80.87,170754.0,80.2741,80.284,80.1057,80.1354,170754.0
2024-11-14 13:50:00,80.89,80.96,80.54,80.55,267454.0,80.1552,80.2246,79.8084,79.8183,267454.0
2024-11-14 13:55:00,80.57,80.58,80.26,80.33,501128.0,79.8381,79.848,79.5309,79.6003,501128.0
2024-11-14 14:00:00,80.3,80.96,80.28,80.87,663640.0,79.5706,80.2246,79.5507,80.1354,663640.0
2024-11-14 14:05:00,80.86,81.01,80.72,80.72,314582.0,80.1255,80.2741,79.9867,79.9867,314582.0
2024-11-14 14:10:00,80.72,80.84,80.55,80.57,242579.0,79.9867,80.1057,79.8183,79.8381,242579.0
2024-11-14 14:15:00,80.56,80.7,80.5,80.59,209414.0,79.8282,79.9669,79.7687,79.8579,209414.0
2024-11-14 14:20:00,80.61,80.66,80.49,80.62,173471.0,79.8777,79.9273,79.7588,79.8877,173471.0
2024-11-14 14:25:00,80.61,80.75,80.57,80.73,228443.0,79.8777,80.0165,79.8381,79.9967,228443.0
2024-11-14 14:30:00,80.73,80.9,80.69,80.76,240452.0,79.9967,80.1651,79.957,80.0264,240452.0
2024-11-14 14:35:00,80.76,80.87,80.71,80.87,129595.0,80.0264,80.1354,79.9768,80.1354,129595.0
2024-11-14 14:40:00,80.86,80.94,80.72,80.8,151131.0,80.1255,80.2047,79.9867,80.066,151131.0
2024-11-14 14:45:00,80.8,80.82,80.57,80.61,169105.0,80.066,80.0858,79.8381,79.8777,169105.0
2024-11-14 14:50:00,80.62,81.01,80.61,80.95,318990.0,79.8877,80.2741,79.8777,80.2147,318990.0
2024-11-14 14:55:00,80.95,80.97,80.71,80.77,132574.0,80.2147,80.2345,79.9768,80.0363,132574.0
2024-11-14 15:00:00,80.77,80.77,80.05,80.2,879276.0,80.0363,80.0363,79.3228,79.4715,879276.0
2024-11-14 15:05:00,80.2,80.32,79.83,80.07,1014895.0,79.4715,79.5904,79.1048,79.3426,1014895.0
2024-11-14 15:10:00,80.08,80.25,79.89,79.97,450171.0,79.3526,79.521,79.1643,79.2436,450171.0
2024-11-14 15:15:00,80.0,80.45,79.99,80.22,459427.0,79.2733,79.7192,79.2634,79.4913,459427.0
2024-11-14 15:20:00,80.22,80.35,80.04,80.18,297736.0,79.4913,79.6201,79.3129,79.4516,297736.0
2024-11-14 15:25:00,80.18,80.42,80.12,80.23,243988.0,79.4516,79.6895,79.3922,79.5012,243988.0
2024-11-14 15:30:00,80.24,80.34,79.82,79.91,394729.0,79.5111,79.6102,79.0949,79.1841,394729.0
2024-11-14 15:35:00,79.94,80.16,79.82,80.01,326017.0,79.2138,79.4318,79.0949,79.2832,326017.0
2024-11-14 15:40:00,80.01,80.08,79.71,79.83,398624.0,79.2832,79.3526,78.9859,79.1048,398624.0
2024-11-14 15:45:00,79.83,80.03,79.62,79.73,580270.0,79.1048,79.303,78.8967,79.0057,580270.0
2024-11-14 15:50:00,79.73,80.19,79.73,80.02,839212.0,79.0057,79.4616,79.0057,79.2931,839212.0
2024-11-14 15:55:00,80.01,80.16,79.86,80.05,864303.0,79.2832,79.4318,79.1346,79.3228,864303.0
2024-11-15 09:30:00,77.27,77.45,77.0,77.0,2501322.0,76.5681,76.7464,76.3005,76.3005,2501322.0
2024-11-15 09:35:00,77.0,77.0,76.58,76.62,1507452.0,76.3005,76.3005,75.8844,75.924,1507452.0
2024-11-15 09:40:00,76.62,76.96,76.47,76.63,1442900.0,75.924,76.2609,75.7754,75.9339,1442900.0
2024-11-15 09:45:00,76.65,77.16,76.5,77.11,1099259.0,75.9537,76.4591,75.8051,76.4095,1099259.0
2024-11-15 09:50:00,77.11,77.15,76.75,76.77,803181.0,76.4095,76.4492,76.0528,76.0726,803181.0
2024-11-15 09:55:00,76.77,76.86,76.38,76.5,1090932.0,76.0726,76.1618,75.6862,75.8051,1090932.0
2024-11-15 10:00:00,76.5,76.59,76.28,76.28,926991.0,75.8051,75.8943,75.5871,75.5871,926991.0
2024-11-15 10:05:00,76.29,76.46,75.96,75.97,1149479.0,75.597,75.7654,75.27,75.2799,1149479.0
2024-11-15 10:10:00,75.97,76.13,75.72,75.82,988896.0,75.2799,75.4384,75.0322,75.1313,988896.0
2024-11-15 10:15:00,75.82,76.04,75.5,75.59,987075.0,75.1313,75.3493,74.8142,74.9033,987075.0
2024-11-15 10:20:00,75.59,75.66,75.27,75.41,958380.0,74.9033,74.9727,74.5863,74.725,958380.0
2024-11-15 10:25:00,75.42,75.6,75.35,75.36,911332.0,74.7349,74.9133,74.6655,74.6754,911332.0
2024-11-15 10:30:00,75.36,75.59,75.33,75.43,840649.0,74.6754,74.9033,74.6457,74.7448,840649.0
2024-11-15 10:35:00,75.43,75.51,75.11,75.36,1165944.0,74.7448,74.8241,74.4277,74.6754,1165944.0
2024-11-15 10:40:00,75.37,75.48,75.15,75.27,638553.0,74.6853,74.7943,74.4673,74.5863,638553.0
2024-11-15 10:45:00,75.27,75.51,75.03,75.14,1160162.0,74.5863,74.8241,74.3484,74.4574,1160162.0
2024-11-15 10:50:00,75.14,75.58,75.0,75.04,1273305.0,74.4574,74.8934,74.3187,74.3583,1273305.0
2024-11-15 10:55:00,75.03,75.13,74.84,75.06,924984.0,74.3484,74.4475,74.1602,74.3782,924984.0
2024-11-15 11:00:00,75.04,75.15,74.88,74.91,513414.0,74.3583,74.4673,74.1998,74.2295,513414.0
2024-11-15 11:05:00,74.9,75.06,74.73,74.75,808288.0,74.2196,74.3782,74.0512,74.071,808288.0
2024-11-15 11:10:00,74.74,75.07,74.74,74.94,594657.0,74.0611,74.3881,74.0611,74.2592,594657.0
2024-11-15 11:15:00,74.93,75.2,74.91,75.14,617561.0,74.2493,74.5169,74.2295,74.4574,617561.0
2024-11-15 11:20:00,75.15,75.21,75.01,75.19,572505.0,74.4673,74.5268,74.3286,74.507,572505.0
2024-11-15 11:25:00,75.18,75.31,75.12,75.26,575551.0,74.4971,74.6259,74.4376,74.5763,575551.0
2024-11-15 11:30:00,75.25,75.39,75.15,75.15,606591.0,74.5664,74.7052,74.4673,74.4673,606591.0
2024-11-15 11:35:00,75.15,75.15,74.84,74.89,627064.0,74.4673,74.4673,74.1602,74.2097,627064.0
2024-11-15 11:40:00,74.88,74.93,74.56,74.75,750927.0,74.1998,74.2493,73.8827,74.071,750927.0
2024-11-15 11:45:00,74.74,74.96,74.65,74.74,571854.0,74.0611,74.2791,73.9719,74.0611,571854.0
2024-11-15 11:50:00,74.73,74.78,74.51,74.66,476814.0,74.0512,74.1007,73.8332,73.9818,476814.0
2024-11-15 11:55:00,74.64,74.67,74.13,74.29,881449.0,73.962,73.9917,73.4566,73.6152,881449.0
2024-11-15 12:00:00,74.29,74.43,74.22,74.29,498757.0,73.6152,73.7539,73.5458,73.6152,498757.0
2024-11-15 12:05:00,74.29,74.31,74.07,74.23,442052.0,73.6152,73.635,73.3972,73.5557,442052.0
2024-11-15 12:10:00,74.23,74.31,74.11,74.31,386208.0,73.5557,73.635,73.4368,73.635,386208.0
2024-11-15 12:15:00,74.3,74.4,74.16,74.34,446243.0,73.6251,73.7242,73.4863,73.6647,446243.0
2024-11-15 12:20:00,74.34,74.44,74.17,74.25,360396.0,73.6647,73.7638,73.4962,73.5755,360396.0
2024-11-15 12:25:00,74.26,74.32,74.13,74.29,245769.0,73.5854,73.6449,73.4566,73.6152,245769.0
2024-11-15 12:30:00,74.27,74.39,74.14,74.33,440030.0,73.5953,73.7142,73.4665,73.6548,440030.0
2024-11-15 12:35:00,74.33,74.34,74.15,74.28,343383.0,73.6548,73.6647,73.4764,73.6052,343383.0
2024-11-15 12:40:00,74.28,74.42,74.12,74.4,310226.0,73.6052,73.744,73.4467,73.7242,310226.0
2024-11-15 12:45:00,74.4,74.51,74.26,74.28,438658.0,73.7242,73.8332,73.5854,73.6052,438658.0
2024-11-15 12:50:00,74.28,74.28,73.75,73.84,1057326.0,73.6052,73.6052,73.0801,73.1692,1057326.0
2024-11-15 12:55:00,73.84,74.22,73.83,74.17,493956.0,73.1692,73.5458,73.1593,73.4962,493956.0
2024-11-15 13:00:00,74.17,74.25,74.01,74.06,408670.0,73.4962,73.5755,73.3377,73.3872,408670.0
2024-11-15 13:05:00,74.06,74.16,73.94,74.14,333941.0,73.3872,73.4863,73.2683,73.4665,333941.0
2024-11-15 13:10:00,74.12,74.13,73.94,73.99,241153.0,73.4467,73.4566,73.2683,73.3179,241153.0
2024-11-15 13:15:00,74.0,74.18,73.9,73.99,371578.0,73.3278,73.5062,73.2287,73.3179,371578.0
2024-11-15 13:20:00,74.0,74.12,73.79,73.88,264579.0,73.3278,73.4467,73.1197,73.2089,264579.0
2024-11-15 13:25:00,73.87,74.14,73.85,74.06,244244.0,73.199,73.4665,73.1792,73.3872,244244.0
2024-11-15 13:30:00,74.06,74.07,73.77,73.77,452085.0,73.3872,73.3972,73.0999,73.0999,452085.0
2024-11-15 13:35:00,73.77,73.96,73.75,73.95,471155.0,73.0999,73.2882,73.0801,73.2782,471155.0
2024-11-15 13:40:00,73.95,73.98,73.71,73.76,435875.0,73.2782,73.308,73.0404,73.09,435875.0
2024-11-15 13:45:00,73.76,73.77,73.43,73.47,763357.0,73.09,73.0999,72.763,72.8026,763357.0
2024-11-15 13:50:00,73.45,73.6,73.43,73.52,455892.0,72.7828,72.9314,72.763,72.8521,455892.0
2024-11-15 13:55:00,73.51,73.57,73.29,73.56,505493.0,72.8422,72.9017,72.6242,72.8918,505493.0
2024-11-15 14:00:00,73.56,73.78,73.54,73.66,469805.0,72.8918,73.1098,72.872,72.9909,469805.0
2024-11-15 14:05:00,73.66,73.9,73.6,73.73,378740.0,72.9909,73.2287,72.9314,73.0602,378740.0
2024-11-15 14:10:00,73.73,73.81,73.55,73.66,337843.0,73.0602,73.1395,72.8819,72.9909,337843.0
2024-11-15 14:15:00,73.64,73.78,73.6,73.65,292412.0,72.9711,73.1098,72.9314,72.981,292412.0
2024-11-15 14:20:00,73.64,73.7,73.53,73.59,230108.0,72.9711,73.0305,72.8621,72.9215,230108.0
2024-11-15 14:25:00,73.59,73.63,73.44,73.47,296651.0,72.9215,72.9611,72.7729,72.8026,296651.0
2024-11-15 14:30:00,73.47,73.62,73.46,73.53,251536.0,72.8026,72.9512,72.7927,72.8621,251536.0
2024-11-15 14:35:00,73.53,73.69,73.49,73.63,241446.0,72.8621,73.0206,72.8224,72.9611,241446.0
2024-11-15 14:40:00,73.64,74.13,73.63,74.12,874625.0,72.9711,73.4566,72.9611,73.4467,874625.0
2024-11-15 14:45:00,74.12,74.29,73.98,74.09,993434.0,73.4467,73.6152,73.308,73.417,993434.0
2024-11-15 14:50:00,74.09,74.18,73.69,73.72,527498.0,73.417,73.5062,73.0206,73.0503,527498.0
2024-11-15 14:55:00,73.72,73.93,73.72,73.91,408034.0,73.0503,73.2584,73.0503,73.2386,408034.0
2024-11-15 15:00:00,73.9,74.16,73.87,74.15,422377.0,73.2287,73.4863,73.199,73.4764,422377.0
2024-11-15 15:05:00,74.14,74.29,73.88,73.92,595854.0,73.4665,73.6152,73.2089,73.2485,595854.0
2024-11-15 15:10:00,73.92,74.13,73.92,74.05,322306.0,73.2485,73.4566,73.2485,73.3773,322306.0
2024-11-15 15:15:00,74.06,74.32,74.04,74.22,427613.0,73.3872,73.6449,73.3674,73.5458,427613.0
2024-11-15 15:20:00,74.22,74.37,74.05,74.11,590574.0,73.5458,73.6944,73.3773,73.4368,590574.0
2024-11-15 15:25:00,74.1,74.23,74.05,74.12,392473.0,73.4269,73.5557,73.3773,73.4467,392473.0
2024-11-15 15:30:00,74.12,74.29,74.04,74.15,569718.0,73.4467,73.6152,73.3674,73.4764,569718.0
2024-11-15 15:35:00,74.15,74.22,74.05,74.1,371952.0,73.4764,73.5458,73.3773,73.4269,371952.0
2024-11-15 15:40:00,74.09,74.17,73.77,73.81,741308.0,73.417,73.4962,73.0999,73.1395,741308.0
2024-11-15 15:45:00,73.81,74.01,73.79,73.93,411457.0,73.1395,73.3377,73.1197,73.2584,411457.0
2024-11-15 15:50:00,73.93,74.39,73.89,74.31,1068241.0,73.2584,73.7142,73.2188,73.635,1068241.0
2024-11-15 15:55:00,74.32,74.46,74.13,74.22,1596146.0,73.6449,73.7836,73.4566,73.5458,1596146.0
2024-11-18 09:30:00,74.93,74.95,74.55,74.62,1518619.0,74.2493,74.2692,73.8728,73.9422,1518619.0
2024-11-18 09:35:00,74.63,75.07,74.57,75.04,903964.0,73.9521,74.3881,73.8926,74.3583,903964.0
2024-11-18 09:40:00,75.03,75.09,74.7,74.73,717203.0,74.3484,74.4079,74.0214,74.0512,717203.0
2024-11-18 09:45:00,74.72,74.8,74.43,74.59,892340.0,74.0412,74.1205,73.7539,73.9124,892340.0
2024-11-18 09:50:00,74.6,74.6,74.31,74.47,851145.0,73.9223,73.9223,73.635,73.7935,851145.0
2024-11-18 09:55:00,74.47,74.64,74.35,74.63,384677.0,73.7935,73.962,73.6746,73.9521,384677.0
2024-11-18 10:00:00,74.63,75.26,74.54,75.24,917259.0,73.9521,74.5763,73.8629,74.5565,917259.0
2024-11-18 10:05:00,75.23,75.29,75.04,75.16,621716.0,74.5466,74.6061,74.3583,74.4773,621716.0
2024-11-18 10:10:00,75.18,75.38,75.1,75.38,600709.0,74.4971,74.6953,74.4178,74.6953,600709.0
2024-11-18 10:15:00,75.38,75.6,75.37,75.51,792734.0,74.6953,74.9133,74.6853,74.8241,792734.0
2024-11-18 10:20:00,75.5,75.66,75.44,75.64,667818.0,74.8142,74.9727,74.7547,74.9529,667818.0
2024-11-18 10:25:00,75.64,75.97,75.56,75.95,693192.0,74.9529,75.2799,74.8736,75.2601,693192.0
2024-11-18 10:30:00,75.95,76.38,75.93,76.38,1095448.0,75.2601,75.6862,75.2403,75.6862,1095448.0
2024-11-18 10:35:00,76.37,76.43,76.17,76.17,801487.0,75.6763,75.7357,75.4781,75.4781,801487.0
2024-11-18 10:40:00,76.18,76.36,76.14,76.23,473631.0,75.488,75.6664,75.4483,75.5375,473631.0
2024-11-18 10:45:00,76.24,76.34,76.17,76.32,474941.0,75.5474,75.6465,75.4781,75.6267,474941.0
2024-11-18 10:50:00,76.33,76.37,76.22,76.31,326459.0,75.6366,75.6763,75.5276,75.6168,326459.0
2024-11-18 10:55:00,76.32,76.34,76.15,76.26,355137.0,75.6267,75.6465,75.4583,75.5673,355137.0
2024-11-18 11:00:00,76.28,76.39,76.21,76.38,356248.0,75.5871,75.6961,75.5177,75.6862,356248.0
2024-11-18 11:05:00,76.38,76.48,76.32,76.36,406981.0,75.6862,75.7853,75.6267,75.6664,406981.0
2024-11-18 11:10:00,76.38,76.56,76.33,76.48,482547.0,75.6862,75.8645,75.6366,75.7853,482547.0
2024-11-18 11:15:00,76.48,76.5,76.37,76.45,365125.0,75.7853,75.8051,75.6763,75.7555,365125.0
2024-11-18 11:20:00,76.47,76.6,76.39,76.54,321189.0,75.7754,75.9042,75.6961,75.8447,321189.0
2024-11-18 11:25:00,76.54,76.66,76.41,76.44,362214.0,75.8447,75.9636,75.7159,75.7456,362214.0
2024-11-18 11:30:00,76.44,76.59,76.42,76.54,222912.0,75.7456,75.8943,75.7258,75.8447,222912.0
2024-11-18 11:35:00,76.56,76.72,76.56,76.72,324476.0,75.8645,76.0231,75.8645,76.0231,324476.0
2024-11-18 11:40:00,76.72,76.74,76.59,76.71,287716.0,76.0231,76.0429,75.8943,76.0132,287716.0
2024-11-18 11:45:00,76.7,76.71,76.18,76.22,754040.0,76.0033,76.0132,75.488,75.5276,754040.0
2024-11-18 11:50:00,76.23,76.27,75.92,76.04,615498.0,75.5375,75.5772,75.2303,75.3493,615498.0
2024-11-18 11:55:00,76.05,76.1,75.83,76.08,425354.0,75.3592,75.4087,75.1412,75.3889,425354.0
2024-11-18 12:00:00,76.08,76.17,75.98,76.09,452784.0,75.3889,75.4781,75.2898,75.3988,452784.0
2024-11-18 12:05:00,76.09,76.11,75.9,75.92,249138.0,75.3988,75.4186,75.2105,75.2303,249138.0
2024-11-18 12:10:00,75.91,76.11,75.87,76.09,299803.0,75.2204,75.4186,75.1808,75.3988,299803.0
2024-11-18 12:15:00,76.1,76.11,75.81,76.0,316608.0,75.4087,75.4186,75.1213,75.3096,316608.0
2024-11-18 12:20:00,75.99,76.08,75.94,76.05,279141.0,75.2997,75.3889,75.2502,75.3592,279141.0
2024-11-18 12:25:00,76.05,76.11,75.98,76.02,313050.0,75.3592,75.4186,75.2898,75.3294,313050.0
2024-11-18 12:30:00,76.01,76.07,75.95,76.05,207111.0,75.3195,75.379,75.2601,75.3592,207111.0
2024-11-18 12:35:00,76.05,76.1,75.92,76.03,151651.0,75.3592,75.4087,75.2303,75.3393,151651.0
2024-11-18 12:40:00,76.03,76.03,75.68,75.7,272515.0,75.3393,75.3393,74.9925,75.0123,272515.0
2024-11-18 12:45:00,75.7,75.75,75.59,75.67,399224.0,75.0123,75.0619,74.9033,74.9826,399224.0
2024-11-18 12:50:00,75.68,75.77,75.63,75.68,218085.0,74.9925,75.0817,74.943,74.9925,218085.0
2024-11-18 12:55:00,75.69,76.08,75.68,76.07,475182.0,75.0024,75.3889,74.9925,75.379,475182.0
2024-11-18 13:00:00,76.06,76.08,75.99,76.01,262643.0,75.3691,75.3889,75.2997,75.3195,262643.0
2024-11-18 13:05:00,76.02,76.15,75.98,76.14,203423.0,75.3294,75.4583,75.2898,75.4483,203423.0
2024-11-18 13:10:00,76.14,76.14,75.97,75.98,197037.0,75.4483,75.4483,75.2799,75.2898,197037.0
2024-11-18 13:15:00,75.99,76.09,75.94,76.09,181127.0,75.2997,75.3988,75.2502,75.3988,181127.0
2024-11-18 13:20:00,76.09,76.11,75.88,76.05,239504.0,75.3988,75.4186,75.1907,75.3592,239504.0
2024-11-18 13:25:00,76.05,76.09,75.9,75.91,233497.0,75.3592,75.3988,75.2105,75.2204,233497.0
2024-11-18 13:30:00,75.91,76.04,75.83,75.84,264837.0,75.2204,75.3493,75.1412,75.1511,264837.0
2024-11-18 13:35:00,75.84,76.01,75.84,75.87,189892.0,75.1511,75.3195,75.1511,75.1808,189892.0
2024-11-18 13:40:00,75.87,75.87,75.5,75.54,351363.0,75.1808,75.1808,74.8142,74.8538,351363.0
2024-11-18 13:45:00,75.53,75.62,75.38,75.53,495026.0,74.8439,74.9331,74.6953,74.8439,495026.0
2024-11-18 13:50:00,75.53,75.73,75.53,75.72,314520.0,74.8439,75.0421,74.8439,75.0322,314520.0
2024-11-18 13:55:00,75.71,76.1,75.7,76.07,390543.0,75.0223,75.4087,75.0123,75.379,390543.0
2024-11-18 14:00:00,76.06,76.07,75.92,75.97,305574.0,75.3691,75.379,75.2303,75.2799,305574.0
2024-11-18 14:05:00,75.97,76.0,75.74,75.78,203879.0,75.2799,75.3096,75.052,75.0916,203879.0
2024-11-18 14:10:00,75.78,75.78,75.53,75.56,237857.0,75.0916,75.0916,74.8439,74.8736,237857.0
2024-11-18 14:15:00,75.56,75.65,75.46,75.54,345040.0,74.8736,74.9628,74.7745,74.8538,345040.0
2024-11-18 14:20:00,75.54,75.56,75.35,75.39,348545.0,74.8538,74.8736,74.6655,74.7052,348545.0
2024-11-18 14:25:00,75.39,75.55,75.35,75.42,280389.0,74.7052,74.8637,74.6655,74.7349,280389.0
2024-11-18 14:30:00,75.43,75.44,75.32,75.4,236471.0,74.7448,74.7547,74.6358,74.7151,236471.0
2024-11-18 14:35:00,75.4,75.59,75.38,75.55,261247.0,74.7151,74.9033,74.6953,74.8637,261247.0
2024-11-18 14:40:00,75.54,75.73,75.5,75.68,271434.0,74.8538,75.0421,74.8142,74.9925,271434.0
2024-11-18 14:45:00,75.68,75.81,75.68,75.79,173285.0,74.9925,75.1213,74.9925,75.1015,173285.0
2024-11-18 14:50:00,75.79,75.96,75.74,75.9,274971.0,75.1015,75.27,75.052,75.2105,274971.0
2024-11-18 14:55:00,75.9,75.91,75.77,75.85,195685.0,75.2105,75.2204,75.0817,75.161,195685.0
2024-11-18 15:00:00,75.82,75.93,75.77,75.92,248893.0,75.1313,75.2403,75.0817,75.2303,248893.0
2024-11-18 15:05:00,75.92,75.92,75.84,75.85,158775.0,75.2303,75.2303,75.1511,75.161,158775.0
2024-11-18 15:10:00,75.86,75.98,75.85,75.86,172893.0,75.1709,75.2898,75.161,75.1709,172893.0
2024-11-18 15:15:00,75.87,75.97,75.8,75.96,187028.0,75.1808,75.2799,75.1114,75.27,187028.0
2024-11-18 15:20:00,75.96,75.99,75.87,75.93,182003.0,75.27,75.2997,75.1808,75.2403,182003.0
2024-11-18 15:25:00,75.94,76.02,75.89,75.98,233021.0,75.2502,75.3294,75.2006,75.2898,233021.0
2024-11-18 15:30:00,75.97,75.97,75.77,75.83,294428.0,75.2799,75.2799,75.0817,75.1412,294428.0
2024-11-18 15:35:00,75.83,75.93,75.77,75.79,218099.0,75.1412,75.2403,75.0817,75.1015,218099.0
2024-11-18 15:40:00,75.8,75.86,75.73,75.83,179021.0,75.1114,75.1709,75.0421,75.1412,179021.0
2024-11-18 15:45:00,75.84,75.95,75.79,75.94,275424.0,75.1511,75.2601,75.1015,75.2502,275424.0
2024-11-18 15:50:00,75.93,75.93,75.54,75.61,1199616.0,75.2403,75.2403,74.8538,74.9232,1199616.0
2024-11-18 15:55:00,75.61,75.84,75.61,75.78,1095160.0,74.9232,75.1511,74.9232,75.0916,1095160.0
2024-11-19 09:30:00,74.55,74.97,74.46,74.62,1533847.0,73.8728,74.289,73.7836,73.9422,1533847.0
2024-11-19 09:35:00,74.61,74.99,74.42,74.98,1085969.0,73.9322,74.3088,73.744,74.2989,1085969.0
2024-11-19 09:40:00,74.98,75.29,74.88,75.2,970399.0,74.2989,74.6061,74.1998,74.5169,970399.0
2024-11-19 09:45:00,75.22,75.22,74.81,75.01,785034.0,74.5367,74.5367,74.1304,74.3286,785034.0
2024-11-19 09:50:00,75.02,75.18,74.5,74.83,706732.0,74.3385,74.4971,73.8232,74.1502,706732.0
2024-11-19 09:55:00,74.82,75.11,74.7,74.95,367808.0,74.1403,74.4277,74.0214,74.2692,367808.0
2024-11-19 10:00:00,74.94,74.99,74.62,74.84,551360.0,74.2592,74.3088,73.9422,74.1602,551360.0
2024-11-19 10:05:00,74.84,75.09,74.78,75.08,433522.0,74.1602,74.4079,74.1007,74.398,433522.0
2024-11-19 10:10:00,75.07,75.22,74.82,75.01,500414.0,74.3881,74.5367,74.1403,74.3286,500414.0
2024-11-19 10:15:00,75.01,75.17,74.74,75.1,453196.0,74.3286,74.4872,74.0611,74.4178,453196.0
2024-11-19 10:20:00,75.1,75.2,74.86,75.19,231711.0,74.4178,74.5169,74.18,74.507,231711.0
2024-11-19 10:25:00,75.2,75.49,75.06,75.48,656586.0,74.5169,74.8043,74.3782,74.7943,656586.0
2024-11-19 10:30:00,75.47,75.67,75.25,75.6,958552.0,74.7844,74.9826,74.5664,74.9133,958552.0
2024-11-19 10:35:00,75.6,75.86,75.56,75.73,681509.0,74.9133,75.1709,74.8736,75.0421,681509.0
2024-11-19 10:40:00,75.72,75.82,75.51,75.72,524582.0,75.0322,75.1313,74.8241,75.0322,524582.0
2024-11-19 10:45:00,75.7,75.92,75.68,75.87,352002.0,75.0123,75.2303,74.9925,75.1808,352002.0
2024-11-19 10:50:00,75.89,76.07,75.74,75.84,577403.0,75.2006,75.379,75.052,75.1511,577403.0
2024-11-19 10:55:00,75.84,75.99,75.78,75.86,424688.0,75.1511,75.2997,75.0916,75.1709,424688.0
2024-11-19 11:00:00,75.86,76.11,75.85,76.06,501053.0,75.1709,75.4186,75.161,75.3691,501053.0
2024-11-19 11:05:00,76.06,76.19,75.94,75.98,534452.0,75.3691,75.4979,75.2502,75.2898,534452.0
2024-11-19 11:10:00,75.98,76.18,75.98,76.06,334873.0,75.2898,75.488,75.2898,75.3691,334873.0
2024-11-19 11:15:00,76.06,76.33,76.05,76.27,549321.0,75.3691,75.6366,75.3592,75.5772,549321.0
2024-11-19 11:20:00,76.27,76.27,76.07,76.23,348603.0,75.5772,75.5772,75.379,75.5375,348603.0
2024-11-19 11:25:00,76.23,76.4,76.18,76.35,351019.0,75.5375,75.706,75.488,75.6564,351019.0
2024-11-19 11:30:00,76.35,76.44,76.26,76.39,388384.0,75.6564,75.7456,75.5673,75.6961,388384.0
2024-11-19 11:35:00,76.39,76.54,76.36,76.4,521761.0,75.6961,75.8447,75.6664,75.706,521761.0
2024-11-19 11:40:00,76.42,76.53,76.34,76.45,358214.0,75.7258,75.8348,75.6465,75.7555,358214.0
2024-11-19 11:45:00,76.42,76.47,76.34,76.45,168477.0,75.7258,75.7754,75.6465,75.7555,168477.0
2024-11-19 11:50:00,76.44,76.45,76.13,76.14,566407.0,75.7456,75.7555,75.4384,75.4483,566407.0
2024-11-19 11:55:00,76.15,76.39,76.13,76.2,251592.0,75.4583,75.6961,75.4384,75.5078,251592.0
2024-11-19 12:00:00,76.21,76.25,76.04,76.08,381453.0,75.5177,75.5573,75.3493,75.3889,381453.0
2024-11-19 12:05:00,76.07,76.32,76.07,76.3,297102.0,75.379,75.6267,75.379,75.6069,297102.0
2024-11-19 12:10:00,76.31,76.32,76.21,76.27,163878.0,75.6168,75.6267,75.5177,75.5772,163878.0
2024-11-19 12:15:00,76.28,76.41,76.23,76.33,254464.0,75.5871,75.7159,75.5375,75.6366,254464.0
2024-11-19 12:20:00,76.32,76.41,75.92,76.12,496160.0,75.6267,75.7159,75.2303,75.4285,496160.0
2024-11-19 12:25:00,76.12,76.39,76.12,76.37,278373.0,75.4285,75.6961,75.4285,75.6763,278373.0
2024-11-19 12:30:00,76.37,76.6,76.31,76.59,269836.0,75.6763,75.9042,75.6168,75.8943,269836.0
2024-11-19 12:35:00,76.59,76.64,76.43,76.54,288412.0,75.8943,75.9438,75.7357,75.8447,288412.0
2024-11-19 12:40:00,76.55,76.61,76.4,76.43,231168.0,75.8546,75.9141,75.706,75.7357,231168.0
2024-11-19 12:45:00,76.43,76.48,76.36,76.36,136151.0,75.7357,75.7853,75.6664,75.6664,136151.0
2024-11-19 12:50:00,76.38,76.47,76.33,76.4,117118.0,75.6862,75.7754,75.6366,75.706,117118.0
2024-11-19 12:55:00,76.4,76.52,76.4,76.48,165374.0,75.706,75.8249,75.706,75.7853,165374.0
2024-11-19 13:00:00,76.48,76.51,76.32,76.47,229003.0,75.7853,75.815,75.6267,75.7754,229003.0
2024-11-19 13:05:00,76.47,76.71,76.44,76.66,453413.0,75.7754,76.0132,75.7456,75.9636,453413.0
2024-11-19 13:10:00,76.66,76.77,76.62,76.76,386583.0,75.9636,76.0726,75.924,76.0627,386583.0
2024-11-19 13:15:00,76.76,76.8,76.68,76.76,239734.0,76.0627,76.1024,75.9834,76.0627,239734.0
2024-11-19 13:20:00,76.76,76.81,76.67,76.74,289439.0,76.0627,76.1123,75.9735,76.0429,289439.0
2024-11-19 13:25:00,76.75,76.88,76.73,76.84,273215.0,76.0528,76.1816,76.033,76.142,273215.0
2024-11-19 13:30:00,76.85,76.9,76.77,76.87,214588.0,76.1519,76.2014,76.0726,76.1717,214588.0
2024-11-19 13:35:00,76.87,77.13,76.85,77.09,540477.0,76.1717,76.4294,76.1519,76.3897,540477.0
2024-11-19 13:40:00,77.1,77.18,77.02,77.16,315182.0,76.3996,76.4789,76.3204,76.4591,315182.0
2024-11-19 13:45:00,77.16,77.39,77.14,77.34,432611.0,76.4591,76.687,76.4393,76.6374,432611.0
2024-11-19 13:50:00,77.34,77.55,77.31,77.46,489565.0,76.6374,76.8455,76.6077,76.7564,489565.0
2024-11-19 13:55:00,77.45,77.54,77.4,77.45,283501.0,76.7464,76.8356,76.6969,76.7464,283501.0
2024-11-19 14:00:00,77.46,77.54,77.36,77.41,343199.0,76.7564,76.8356,76.6573,76.7068,343199.0
2024-11-19 14:05:00,77.41,77.46,77.35,77.42,165494.0,76.7068,76.7564,76.6474,76.7167,165494.0
2024-11-19 14:10:00,77.42,77.46,77.39,77.45,160940.0,76.7167,76.7564,76.687,76.7464,160940.0
2024-11-19 14:15:00,77.45,77.5,77.16,77.21,437068.0,76.7464,76.796,76.4591,76.5086,437068.0
2024-11-19 14:20:00,77.2,77.37,77.19,77.29,217159.0,76.4987,76.6672,76.4888,76.5879,217159.0
2024-11-19 14:25:00,77.3,77.31,77.03,77.04,262418.0,76.5978,76.6077,76.3303,76.3402,262418.0
2024-11-19 14:30:00,77.05,77.17,76.78,76.83,577861.0,76.3501,76.469,76.0825,76.1321,577861.0
2024-11-19 14:35:00,76.83,76.87,76.64,76.78,647871.0,76.1321,76.1717,75.9438,76.0825,647871.0
2024-11-19 14:40:00,76.78,76.86,76.66,76.83,371343.0,76.0825,76.1618,75.9636,76.1321,371343.0
2024-11-19 14:45:00,76.83,76.91,76.72,76.82,332904.0,76.1321,76.2114,76.0231,76.1222,332904.0
2024-11-19 14:50:00,76.85,77.1,76.82,77.08,472110.0,76.1519,76.3996,76.1222,76.3798,472110.0
2024-11-19 14:55:00,77.09,77.12,76.97,76.98,226772.0,76.3897,76.4194,76.2708,76.2807,226772.0
2024-11-19 15:00:00,76.98,77.05,76.86,76.91,274775.0,76.2807,76.3501,76.1618,76.2114,274775.0
2024-11-19 15:05:00,76.91,77.08,76.91,77.07,214778.0,76.2114,76.3798,76.2114,76.3699,214778.0
2024-11-19 15:10:00,77.07,77.1,77.02,77.06,211173.0,76.3699,76.3996,76.3204,76.36,211173.0
2024-11-19 15:15:00,77.06,77.12,77.01,77.11,169104.0,76.36,76.4194,76.3104,76.4095,169104.0
2024-11-19 15:20:00,77.11,77.11,76.97,76.98,134106.0,76.4095,76.4095,76.2708,76.2807,134106.0
2024-11-19 15:25:00,77.0,77.16,77.0,77.13,175971.0,76.3005,76.4591,76.3005,76.4294,175971.0
2024-11-19 15:30:00,77.11,77.15,77.04,77.1,156229.0,76.4095,76.4492,76.3402,76.3996,156229.0
2024-11-19 15:35:00,77.09,77.18,77.06,77.13,157948.0,76.3897,76.4789,76.36,76.4294,157948.0
2024-11-19 15:40:00,77.13,77.22,77.1,77.16,252225.0,76.4294,76.5185,76.3996,76.4591,252225.0
2024-11-19 15:45:00,77.15,77.36,77.1,77.32,443476.0,76.4492,76.6573,76.3996,76.6176,443476.0
2024-11-19 15:50:00,77.31,77.44,77.07,77.15,954754.0,76.6077,76.7365,76.3699,76.4492,954754.0
2024-11-19 15:55:00,77.14,77.38,77.13,77.29,1117789.0,76.4393,76.6771,76.4294,76.5879,1117789.0
2024-11-20 09:30:00,77.15,77.19,76.72,76.82,1658473.0,76.4492,76.4888,76.0231,76.1222,1658473.0
2024-11-20 09:35:00,76.82,76.83,76.14,76.18,1243174.0,76.1222,76.1321,75.4483,75.488,1243174.0
2024-11-20 09:40:00,76.16,76.24,75.87,76.1,1554444.0,75.4682,75.5474,75.1808,75.4087,1554444.0
2024-11-20 09:45:00,76.06,76.28,75.91,76.11,945037.0,75.3691,75.5871,75.2204,75.4186,945037.0
2024-11-20 09:50:00,76.11,76.23,75.9,75.99,540770.0,75.4186,75.5375,75.2105,75.2997,540770.0
2024-11-20 09:55:00,75.99,76.01,75.61,75.62,830965.0,75.2997,75.3195,74.9232,74.9331,830965.0
2024-11-20 10:00:00,75.63,75.98,75.51,75.53,1119845.0,74.943,75.2898,74.8241,74.8439,1119845.0
2024-11-20 10:05:00,75.53,75.55,74.82,74.89,1497951.0,74.8439,74.8637,74.1403,74.2097,1497951.0
2024-11-20 10:10:00,74.89,74.93,74.58,74.7,993022.0,74.2097,74.2493,73.9025,74.0214,993022.0
2024-11-20 10:15:00,74.71,74.76,74.37,74.48,879840.0,74.0313,74.0809,73.6944,73.8034,879840.0
2024-11-20 10:20:00,74.47,74.7,74.11,74.62,1221117.0,73.7935,74.0214,73.4368,73.9422,1221117.0
2024-11-20 10:25:00,74.6,74.81,74.52,74.58,859078.0,73.9223,74.1304,73.8431,73.9025,859078.0
2024-11-20 10:30:00,74.58,75.19,74.49,75.03,1072718.0,73.9025,74.507,73.8133,74.3484,1072718.0
2024-11-20 10:35:00,75.02,75.37,74.87,75.33,840701.0,74.3385,74.6853,74.1899,74.6457,840701.0
2024-11-20 10:40:00,75.34,75.39,75.11,75.32,612059.0,74.6556,74.7052,74.4277,74.6358,612059.0
2024-11-20 10:45:00,75.31,75.78,75.3,75.73,801591.0,74.6259,75.0916,74.616,75.0421,801591.0
2024-11-20 10:50:00,75.72,75.75,75.55,75.67,515815.0,75.0322,75.0619,74.8637,74.9826,515815.0
2024-11-20 10:55:00,75.67,75.89,75.61,75.78,459916.0,74.9826,75.2006,74.9232,75.0916,459916.0
2024-11-20 11:00:00,75.77,75.96,75.66,75.82,748187.0,75.0817,75.27,74.9727,75.1313,748187.0
2024-11-20 11:05:00,75.82,75.87,75.49,75.66,597892.0,75.1313,75.1808,74.8043,74.9727,597892.0
2024-11-20 11:10:00,75.65,75.71,75.25,75.35,830529.0,74.9628,75.0223,74.5664,74.6655,830529.0
2024-11-20 11:15:00,75.35,75.47,75.23,75.38,352156.0,74.6655,74.7844,74.5466,74.6953,352156.0
2024-11-20 11:20:00,75.39,75.5,75.29,75.34,236673.0,74.7052,74.8142,74.6061,74.6556,236673.0
2024-11-20 11:25:00,75.34,75.38,75.05,75.08,345672.0,74.6556,74.6953,74.3683,74.398,345672.0
2024-11-20 11:30:00,75.09,75.13,74.88,75.11,401761.0,74.4079,74.4475,74.1998,74.4277,401761.0
2024-11-20 11:35:00,75.09,75.59,74.93,75.49,704758.0,74.4079,74.9033,74.2493,74.8043,704758.0
2024-11-20 11:40:00,75.51,75.92,75.46,75.91,526802.0,74.8241,75.2303,74.7745,75.2204,526802.0
2024-11-20 11:45:00,75.92,76.28,75.84,76.26,838916.0,75.2303,75.5871,75.1511,75.5673,838916.0
2024-11-20 11:50:00,76.26,76.55,76.21,76.52,636337.0,75.5673,75.8546,75.5177,75.8249,636337.0
2024-11-20 11:55:00,76.53,76.66,76.4,76.45,743240.0,75.8348,75.9636,75.706,75.7555,743240.0
2024-11-20 12:00:00,76.44,76.64,76.3,76.35,508593.0,75.7456,75.9438,75.6069,75.6564,508593.0
2024-11-20 12:05:00,76.35,76.41,76.05,76.09,305333.0,75.6564,75.7159,75.3592,75.3988,305333.0
2024-11-20 12:10:00,76.09,76.15,75.74,75.8,491068.0,75.3988,75.4583,75.052,75.1114,491068.0
2024-11-20 12:15:00,75.79,75.87,75.57,75.59,384132.0,75.1015,75.1808,74.8835,74.9033,384132.0
2024-11-20 12:20:00,75.57,75.61,75.24,75.4,563948.0,74.8835,74.9232,74.5565,74.7151,563948.0
2024-11-20 12:25:00,75.39,75.83,75.36,75.8,631808.0,74.7052,75.1412,74.6754,75.1114,631808.0
2024-11-20 12:30:00,75.79,75.94,75.7,75.88,395602.0,75.1015,75.2502,75.0123,75.1907,395602.0
2024-11-20 12:35:00,75.88,76.06,75.86,75.98,302934.0,75.1907,75.3691,75.1709,75.2898,302934.0
2024-11-20 12:40:00,76.0,76.05,75.72,75.8,362110.0,75.3096,75.3592,75.0322,75.1114,362110.0
2024-11-20 12:45:00,75.81,76.05,75.77,76.05,237880.0,75.1213,75.3592,75.0817,75.3592,237880.0
2024-11-20 12:50:00,76.04,76.11,75.56,75.56,518697.0,75.3493,75.4186,74.8736,74.8736,518697.0
2024-11-20 12:55:00,75.57,75.72,75.41,75.54,359408.0,74.8835,75.0322,74.725,74.8538,359408.0
2024-11-20 13:00:00,75.56,75.8,75.52,75.71,288320.0,74.8736,75.1114,74.834,75.0223,288320.0
2024-11-20 13:05:00,75.72,75.73,75.55,75.57,131198.0,75.0322,75.0421,74.8637,74.8835,131198.0
2024-11-20 13:10:00,75.58,75.74,75.52,75.63,147224.0,74.8934,75.052,74.834,74.943,147224.0
2024-11-20 13:15:00,75.64,75.74,75.4,75.42,194924.0,74.9529,75.052,74.7151,74.7349,194924.0
2024-11-20 13:20:00,75.41,75.72,75.27,75.68,417142.0,74.725,75.0322,74.5863,74.9925,417142.0
2024-11-20 13:25:00,75.69,75.82,75.63,75.78,219938.0,75.0024,75.1313,74.943,75.0916,219938.0
2024-11-20 13:30:00,75.76,75.77,75.5,75.54,174046.0,75.0718,75.0817,74.8142,74.8538,174046.0
2024-11-20 13:35:00,75.54,75.65,75.33,75.34,152844.0,74.8538,74.9628,74.6457,74.6556,152844.0
2024-11-20 13:40:00,75.33,75.42,75.09,75.18,344853.0,74.6457,74.7349,74.4079,74.4971,344853.0
2024-11-20 13:45:00,75.18,75.25,75.0,75.19,374445.0,74.4971,74.5664,74.3187,74.507,374445.0
2024-11-20 13:50:00,75.19,75.27,75.14,75.23,207282.0,74.507,74.5863,74.4574,74.5466,207282.0
2024-11-20 13:55:00,75.22,75.4,75.21,75.35,229221.0,74.5367,74.7151,74.5268,74.6655,229221.0
2024-11-20 14:00:00,75.35,75.41,75.21,75.35,132107.0,74.6655,74.725,74.5268,74.6655,132107.0
2024-11-20 14:05:00,75.35,75.36,75.08,75.14,232049.0,74.6655,74.6754,74.398,74.4574,232049.0
2024-11-20 14:10:00,75.13,75.22,75.09,75.17,138084.0,74.4475,74.5367,74.4079,74.4872,138084.0
2024-11-20 14:15:00,75.18,75.24,75.08,75.11,138645.0,74.4971,74.5565,74.398,74.4277,138645.0
2024-11-20 14:20:00,75.11,75.21,75.01,75.03,189121.0,74.4277,74.5268,74.3286,74.3484,189121.0
2024-11-20 14:25:00,75.04,75.21,75.04,75.17,167180.0,74.3583,74.5268,74.3583,74.4872,167180.0
2024-11-20 14:30:00,75.16,75.32,75.09,75.28,193379.0,74.4773,74.6358,74.4079,74.5962,193379.0
2024-11-20 14:35:00,75.29,75.41,75.26,75.37,196076.0,74.6061,74.725,74.5763,74.6853,196076.0
2024-11-20 14:40:00,75.36,75.7,75.34,75.69,407263.0,74.6754,75.0123,74.6556,75.0024,407263.0
2024-11-20 14:45:00,75.68,75.78,75.63,75.71,247349.0,74.9925,75.0916,74.943,75.0223,247349.0
2024-11-20 14:50:00,75.71,75.74,75.54,75.58,254502.0,75.0223,75.052,74.8538,74.8934,254502.0
2024-11-20 14:55:00,75.58,75.6,75.49,75.58,238315.0,74.8934,74.9133,74.8043,74.8934,238315.0
2024-11-20 15:00:00,75.56,75.59,75.44,75.55,150546.0,74.8736,74.9033,74.7547,74.8637,150546.0
2024-11-20 15:05:00,75.53,75.62,75.42,75.59,189190.0,74.8439,74.9331,74.7349,74.9033,189190.0
2024-11-20 15:10:00,75.59,75.7,75.56,75.62,297210.0,74.9033,75.0123,74.8736,74.9331,297210.0
2024-11-20 15:15:00,75.62,75.75,75.61,75.7,134364.0,74.9331,75.0619,74.9232,75.0123,134364.0
2024-11-20 15:20:00,75.71,75.89,75.71,75.89,288596.0,75.0223,75.2006,75.0223,75.2006,288596.0
2024-11-20 15:25:00,75.88,76.1,75.87,76.09,463951.0,75.1907,75.4087,75.1808,75.3988,463951.0
2024-11-20 15:30:00,76.1,76.82,76.1,76.81,813644.0,75.4087,76.1222,75.4087,76.1123,813644.0
2024-11-20 15:35:00,76.82,76.95,76.61,76.86,1071966.0,76.1222,76.251,75.9141,76.1618,1071966.0
2024-11-20 15:40:00,76.87,77.0,76.54,76.7,525662.0,76.1717,76.3005,75.8447,76.0033,525662.0
2024-11-20 15:45:00,76.7,76.98,76.62,76.88,467935.0,76.0033,76.2807,75.924,76.1816,467935.0
2024-11-20 15:50:00,76.9,77.17,76.81,77.01,1129902.0,76.2014,76.469,76.1123,76.3104,1129902.0
2024-11-20 15:55:00,77.01,77.29,76.91,77.17,1108632.0,76.3104,76.5879,76.2114,76.469,1108632.0
2024-11-21 09:30:00,78.55,78.88,77.49,77.66,2119578.0,77.8365,78.1635,76.7861,76.9545,2119578.0
2024-11-21 09:35:00,77.65,77.69,75.84,76.1,2421892.0,76.9446,76.9843,75.1511,75.4087,2421892.0
2024-11-21 09:40:00,76.09,76.67,75.83,76.59,2111650.0,75.3988,75.9735,75.1412,75.8943,2111650.0
2024-11-21 09:45:00,76.55,77.5,76.53,77.36,1747099.0,75.8546,76.796,75.8348,76.6573,1747099.0
2024-11-21 09:50:00,77.35,77.56,76.58,76.78,1402275.0,76.6474,76.8554,75.8844,76.0825,1402275.0
2024-11-21 09:55:00,76.74,76.97,76.06,76.27,1129141.0,76.0429,76.2708,75.3691,75.5772,1129141.0
2024-11-21 10:00:00,76.25,76.32,75.56,75.7,1243710.0,75.5573,75.6267,74.8736,75.0123,1243710.0
2024-11-21 10:05:00,75.72,75.77,75.25,75.65,1041578.0,75.0322,75.0817,74.5664,74.9628,1041578.0
2024-11-21 10:10:00,75.65,76.49,75.45,76.42,1316411.0,74.9628,75.7952,74.7646,75.7258,1316411.0
2024-11-21 10:15:00,76.41,76.79,76.3,76.45,963434.0,75.7159,76.0924,75.6069,75.7555,963434.0
2024-11-21 10:20:00,76.45,76.66,75.4,75.57,917256.0,75.7555,75.9636,74.7151,74.8835,917256.0
2024-11-21 10:25:00,75.58,75.76,74.66,74.72,1124713.0,74.8934,75.0718,73.9818,74.0412,1124713.0
2024-11-21 10:30:00,74.71,75.12,74.56,74.99,1143523.0,74.0313,74.4376,73.8827,74.3088,1143523.0
2024-11-21 10:35:00,74.98,75.39,74.72,74.82,841159.0,74.2989,74.7052,74.0412,74.1403,841159.0
2024-11-21 10:40:00,74.83,75.47,74.72,75.36,845367.0,74.1502,74.7844,74.0412,74.6754,845367.0
2024-11-21 10:45:00,75.37,75.94,75.35,75.91,858351.0,74.6853,75.2502,74.6655,75.2204,858351.0
2024-11-21 10:50:00,75.92,76.25,75.69,76.25,566592.0,75.2303,75.5573,75.0024,75.5573,566592.0
2024-11-21 10:55:00,76.24,76.71,76.24,76.7,923926.0,75.5474,76.0132,75.5474,76.0033,923926.0
2024-11-21 11:00:00,76.7,77.02,76.64,76.84,1269881.0,76.0033,76.3204,75.9438,76.142,1269881.0
2024-11-21 11:05:00,76.82,77.12,76.52,76.66,666372.0,76.1222,76.4194,75.8249,75.9636,666372.0
2024-11-21 11:10:00,76.67,76.96,76.48,76.88,492483.0,75.9735,76.2609,75.7853,76.1816,492483.0
2024-11-21 11:15:00,76.86,76.94,76.49,76.56,466449.0,76.1618,76.2411,75.7952,75.8645,466449.0
2024-11-21 11:20:00,76.57,77.08,76.5,77.06,489176.0,75.8744,76.3798,75.8051,76.36,489176.0
2024-11-21 11:25:00,77.06,77.48,76.99,77.48,891743.0,76.36,76.7762,76.2906,76.7762,891743.0
2024-11-21 11:30:00,77.48,77.6,77.34,77.44,685512.0,76.7762,76.8951,76.6374,76.7365,685512.0
2024-11-21 11:35:00,77.42,77.44,76.83,76.94,735504.0,76.7167,76.7365,76.1321,76.2411,735504.0
2024-11-21 11:40:00,76.94,77.3,76.94,77.18,336497.0,76.2411,76.5978,76.2411,76.4789,336497.0
2024-11-21 11:45:00,77.17,77.19,76.56,76.76,525234.0,76.469,76.4888,75.8645,76.0627,525234.0
2024-11-21 11:50:00,76.76,76.9,76.66,76.75,271333.0,76.0627,76.2014,75.9636,76.0528,271333.0
2024-11-21 11:55:00,76.76,77.01,76.65,76.96,347544.0,76.0627,76.3104,75.9537,76.2609,347544.0
2024-11-21 12:00:00,76.96,77.01,76.58,76.59,403579.0,76.2609,76.3104,75.8844,75.8943,403579.0
2024-11-21 12:05:00,76.6,77.07,76.57,77.05,378383.0,75.9042,76.3699,75.8744,76.3501,378383.0
2024-11-21 12:10:00,77.06,77.18,76.97,77.04,383460.0,76.36,76.4789,76.2708,76.3402,383460.0
2024-11-21 12:15:00,77.07,77.27,77.02,77.23,345712.0,76.3699,76.5681,76.3204,76.5284,345712.0
2024-11-21 12:20:00,77.25,77.47,77.07,77.38,350009.0,76.5483,76.7663,76.3699,76.6771,350009.0
2024-11-21 12:25:00,77.38,77.81,77.26,77.65,665749.0,76.6771,77.1032,76.5582,76.9446,665749.0
2024-11-21 12:30:00,77.64,77.88,77.6,77.81,441176.0,76.9347,77.1725,76.8951,77.1032,441176.0
2024-11-21 12:35:00,77.82,77.9,77.69,77.82,333611.0,77.1131,77.1924,76.9843,77.1131,333611.0
2024-11-21 12:40:00,77.83,78.2,77.73,78.13,478982.0,77.123,77.4896,77.0239,77.4203,478982.0
2024-11-21 12:45:00,78.13,78.32,77.99,77.99,683440.0,77.4203,77.6085,77.2815,77.2815,683440.0
2024-11-21 12:50:00,78.0,78.09,77.9,77.94,261015.0,77.2915,77.3806,77.1924,77.232,261015.0
2024-11-21 12:55:00,77.93,78.07,77.77,77.9,369806.0,77.2221,77.3608,77.0635,77.1924,369806.0
2024-11-21 13:00:00,77.91,78.03,77.83,77.99,261576.0,77.2023,77.3212,77.123,77.2815,261576.0
2024-11-21 13:05:00,77.98,78.22,77.94,78.15,341505.0,77.2716,77.5095,77.232,77.4401,341505.0
2024-11-21 13:10:00,78.15,78.34,78.09,78.13,417735.0,77.4401,77.6284,77.3806,77.4203,417735.0
2024-11-21 13:15:00,78.14,78.19,77.88,77.94,271909.0,77.4302,77.4797,77.1725,77.232,271909.0
2024-11-21 13:20:00,77.95,78.17,77.83,78.12,302241.0,77.2419,77.4599,77.123,77.4104,302241.0
2024-11-21 13:25:00,78.12,78.23,77.95,78.22,427740.0,77.4104,77.5194,77.2419,77.5095,427740.0
2024-11-21 13:30:00,78.23,78.41,78.21,78.38,414286.0,77.5194,77.6977,77.4995,77.668,414286.0
2024-11-21 13:35:00,78.37,78.43,78.01,78.13,348467.0,77.6581,77.7175,77.3014,77.4203,348467.0
2024-11-21 13:40:00,78.12,78.26,77.98,78.25,258978.0,77.4104,77.5491,77.2716,77.5392,258978.0
2024-11-21 13:45:00,78.25,78.34,78.17,78.19,231013.0,77.5392,77.6284,77.4599,77.4797,231013.0
2024-11-21 13:50:00,78.19,78.29,78.06,78.29,279404.0,77.4797,77.5788,77.3509,77.5788,279404.0
2024-11-21 13:55:00,78.29,78.42,78.24,78.34,250603.0,77.5788,77.7076,77.5293,77.6284,250603.0
2024-11-21 14:00:00,78.33,78.46,78.15,78.26,226439.0,77.6185,77.7473,77.4401,77.5491,226439.0
2024-11-21 14:05:00,78.22,78.26,77.84,77.86,334804.0,77.5095,77.5491,77.1329,77.1527,334804.0
2024-11-21 14:10:00,77.84,78.0,77.74,77.91,347340.0,77.1329,77.2915,77.0338,77.2023,347340.0
2024-11-21 14:15:00,77.91,77.99,77.61,77.67,250711.0,77.2023,77.2815,76.905,76.9645,250711.0
2024-11-21 14:20:00,77.67,78.15,77.65,78.08,403001.0,76.9645,77.4401,76.9446,77.3707,403001.0
2024-11-21 14:25:00,78.08,78.2,78.0,78.05,258078.0,77.3707,77.4896,77.2915,77.341,258078.0
2024-11-21 14:30:00,78.06,78.14,77.84,78.11,270102.0,77.3509,77.4302,77.1329,77.4005,270102.0
2024-11-21 14:35:00,78.14,78.32,78.06,78.31,263375.0,77.4302,77.6085,77.3509,77.5986,263375.0
2024-11-21 14:40:00,78.3,78.31,78.16,78.25,163214.0,77.5887,77.5986,77.45,77.5392,163214.0
2024-11-21 14:45:00,78.25,78.25,78.01,78.17,233170.0,77.5392,77.5392,77.3014,77.4599,233170.0
2024-11-21 14:50:00,78.16,78.17,77.87,78.09,229674.0,77.45,77.4599,77.1626,77.3806,229674.0
2024-11-21 14:55:00,78.1,78.25,78.1,78.23,178481.0,77.3905,77.5392,77.3905,77.5194,178481.0
2024-11-21 15:00:00,78.23,78.42,78.16,78.31,386474.0,77.5194,77.7076,77.45,77.5986,386474.0
2024-11-21 15:05:00,78.31,78.49,78.28,78.46,246872.0,77.5986,77.777,77.5689,77.7473,246872.0
2024-11-21 15:10:00,78.45,78.57,78.41,78.47,352413.0,77.7374,77.8563,77.6977,77.7572,352413.0
2024-11-21 15:15:00,78.47,78.57,78.46,78.52,248810.0,77.7572,77.8563,77.7473,77.8067,248810.0
2024-11-21 15:20:00,78.52,78.55,78.38,78.42,279686.0,77.8067,77.8365,77.668,77.7076,279686.0
2024-11-21 15:25:00,78.42,78.5,78.37,78.48,158522.0,77.7076,77.7869,77.6581,77.7671,158522.0
2024-11-21 15:30:00,78.47,78.51,78.26,78.27,225292.0,77.7572,77.7968,77.5491,77.559,225292.0
2024-11-21 15:35:00,78.28,78.35,78.0,78.19,374042.0,77.5689,77.6383,77.2915,77.4797,374042.0
2024-11-21 15:40:00,78.19,78.25,78.04,78.23,296432.0,77.4797,77.5392,77.3311,77.5194,296432.0
2024-11-21 15:45:00,78.22,78.26,78.07,78.16,279934.0,77.5095,77.5491,77.3608,77.45,279934.0
2024-11-21 15:50:00,78.15,78.2,77.99,78.04,595612.0,77.4401,77.4896,77.2815,77.3311,595612.0
2024-11-21 15:55:00,78.05,78.15,77.91,77.95,672072.0,77.341,77.4401,77.2023,77.2419,672072.0
2024-11-22 09:30:00,77.64,78.04,77.46,78.04,1265186.0,76.9347,77.3311,76.7564,77.3311,1265186.0
2024-11-22 09:35:00,78.03,78.16,77.61,77.97,968673.0,77.3212,77.45,76.905,77.2617,968673.0
2024-11-22 09:40:00,77.98,78.37,77.92,78.22,1020176.0,77.2716,77.6581,77.2122,77.5095,1020176.0
2024-11-22 09:45:00,78.24,78.54,78.1,78.25,1059923.0,77.5293,77.8265,77.3905,77.5392,1059923.0
2024-11-22 09:50:00,78.25,78.27,77.65,77.98,1174924.0,77.5392,77.559,76.9446,77.2716,1174924.0
2024-11-22 09:55:00,77.98,78.36,77.76,78.36,815460.0,77.2716,77.6482,77.0536,77.6482,815460.0
2024-11-22 10:00:00,78.34,78.35,77.77,77.83,732272.0,77.6284,77.6383,77.0635,77.123,732272.0
2024-11-22 10:05:00,77.84,78.02,77.54,77.59,784447.0,77.1329,77.3113,76.8356,76.8852,784447.0
2024-11-22 10:10:00,77.57,77.67,77.17,77.39,1222786.0,76.8654,76.9645,76.469,76.687,1222786.0
2024-11-22 10:15:00,77.39,77.66,77.28,77.38,681437.0,76.687,76.9545,76.578,76.6771,681437.0
2024-11-22 10:20:00,77.37,77.67,77.09,77.63,706295.0,76.6672,76.9645,76.3897,76.9248,706295.0
2024-11-22 10:25:00,77.63,77.68,76.88,77.1,825612.0,76.9248,76.9744,76.1816,76.3996,825612.0
2024-11-22 10:30:00,77.11,77.42,77.03,77.16,612545.0,76.4095,76.7167,76.3303,76.4591,612545.0
2024-11-22 10:35:00,77.15,77.98,77.13,77.92,758072.0,76.4492,77.2716,76.4294,77.2122,758072.0
2024-11-22 10:40:00,77.92,78.22,77.81,78.2,749393.0,77.2122,77.5095,77.1032,77.4896,749393.0
2024-11-22 10:45:00,78.2,78.32,77.9,77.95,726370.0,77.4896,77.6085,77.1924,77.2419,726370.0
2024-11-22 10:50:00,77.95,78.23,77.92,78.03,304879.0,77.2419,77.5194,77.2122,77.3212,304879.0
2024-11-22 10:55:00,78.04,78.23,77.92,78.21,285732.0,77.3311,77.5194,77.2122,77.4995,285732.0
2024-11-22 11:00:00,78.21,78.26,77.95,78.03,305957.0,77.4995,77.5491,77.2419,77.3212,305957.0
2024-11-22 11:05:00,78.03,78.13,77.81,77.84,316545.0,77.3212,77.4203,77.1032,77.1329,316545.0
2024-11-22 11:10:00,77.83,78.01,77.62,77.7,568110.0,77.123,77.3014,76.9149,76.9942,568110.0
2024-11-22 11:15:00,77.7,77.8,77.31,77.38,442036.0,76.9942,77.0933,76.6077,76.6771,442036.0
2024-11-22 11:20:00,77.37,77.61,77.11,77.49,646152.0,76.6672,76.905,76.4095,76.7861,646152.0
2024-11-22 11:25:00,77.48,77.55,77.22,77.51,381651.0,76.7762,76.8455,76.5185,76.8059,381651.0
2024-11-22 11:30:00,77.53,77.53,77.17,77.3,374242.0,76.8257,76.8257,76.469,76.5978,374242.0
2024-11-22 11:35:00,77.31,77.81,77.3,77.78,484295.0,76.6077,77.1032,76.5978,77.0735,484295.0
2024-11-22 11:40:00,77.77,77.8,77.27,77.27,457410.0,77.0635,77.0933,76.5681,76.5681,457410.0
2024-11-22 11:45:00,77.28,77.69,77.24,77.66,453868.0,76.578,76.9843,76.5384,76.9545,453868.0
2024-11-22 11:50:00,77.67,78.02,77.53,78.02,651704.0,76.9645,77.3113,76.8257,77.3113,651704.0
2024-11-22 11:55:00,78.01,78.03,77.86,77.89,225276.0,77.3014,77.3212,77.1527,77.1825,225276.0
2024-11-22 12:00:00,77.87,77.98,77.69,77.95,281585.0,77.1626,77.2716,76.9843,77.2419,281585.0
2024-11-22 12:05:00,77.95,78.02,77.8,77.81,270994.0,77.2419,77.3113,77.0933,77.1032,270994.0
2024-11-22 12:10:00,77.81,78.16,77.79,78.07,433772.0,77.1032,77.45,77.0834,77.3608,433772.0
2024-11-22 12:15:00,78.06,78.11,77.96,78.02,217890.0,77.3509,77.4005,77.2518,77.3113,217890.0
2024-11-22 12:20:00,78.03,78.24,78.0,78.06,306907.0,77.3212,77.5293,77.2915,77.3509,306907.0
2024-11-22 12:25:00,78.05,78.25,78.04,78.15,188654.0,77.341,77.5392,77.3311,77.4401,188654.0
2024-11-22 12:30:00,78.15,78.17,77.88,77.98,365443.0,77.4401,77.4599,77.1725,77.2716,365443.0
2024-11-22 12:35:00,77.99,78.02,77.72,77.76,221635.0,77.2815,77.3113,77.014,77.0536,221635.0
2024-11-22 12:40:00,77.75,78.04,77.75,78.01,238354.0,77.0437,77.3311,77.0437,77.3014,238354.0
2024-11-22 12:45:00,78.01,78.17,77.96,78.12,179939.0,77.3014,77.4599,77.2518,77.4104,179939.0
2024-11-22 12:50:00,78.11,78.4,78.1,78.33,460814.0,77.4005,77.6878,77.3905,77.6185,460814.0
2024-11-22 12:55:00,78.34,78.44,78.28,78.34,338010.0,77.6284,77.7275,77.5689,77.6284,338010.0
2024-11-22 13:00:00,78.31,78.42,78.19,78.42,294600.0,77.5986,77.7076,77.4797,77.7076,294600.0
2024-11-22 13:05:00,78.41,78.49,78.32,78.42,242099.0,77.6977,77.777,77.6085,77.7076,242099.0
2024-11-22 13:10:00,78.43,78.61,78.37,78.47,421254.0,77.7175,77.8959,77.6581,77.7572,421254.0
2024-11-22 13:15:00,78.44,78.52,78.37,78.4,178476.0,77.7275,77.8067,77.6581,77.6878,178476.0
2024-11-22 13:20:00,78.4,78.54,78.34,78.5,223212.0,77.6878,77.8265,77.6284,77.7869,223212.0
2024-11-22 13:25:00,78.49,78.49,78.25,78.29,179838.0,77.777,77.777,77.5392,77.5788,179838.0
2024-11-22 13:30:00,78.29,78.53,78.25,78.36,204949.0,77.5788,77.8166,77.5392,77.6482,204949.0
2024-11-22 13:35:00,78.34,78.37,78.14,78.17,242862.0,77.6284,77.6581,77.4302,77.4599,242862.0
2024-11-22 13:40:00,78.18,78.2,78.02,78.11,216252.0,77.4698,77.4896,77.3113,77.4005,216252.0
2024-11-22 13:45:00,78.11,78.26,78.09,78.2,233704.0,77.4005,77.5491,77.3806,77.4896,233704.0
2024-11-22 13:50:00,78.2,78.21,78.0,78.14,301486.0,77.4896,77.4995,77.2915,77.4302,301486.0
2024-11-22 13:55:00,78.14,78.31,78.1,78.25,240730.0,77.4302,77.5986,77.3905,77.5392,240730.0
2024-11-22 14:00:00,78.24,78.24,78.14,78.17,138266.0,77.5293,77.5293,77.4302,77.4599,138266.0
2024-11-22 14:05:00,78.15,78.17,78.04,78.1,130623.0,77.4401,77.4599,77.3311,77.3905,130623.0
2024-11-22 14:10:00,78.1,78.14,77.94,77.98,185844.0,77.3905,77.4302,77.232,77.2716,185844.0
2024-11-22 14:15:00,77.98,77.98,77.66,77.87,543529.0,77.2716,77.2716,76.9545,77.1626,543529.0
2024-11-22 14:20:00,77.86,77.99,77.81,77.95,272800.0,77.1527,77.2815,77.1032,77.2419,272800.0
2024-11-22 14:25:00,77.95,78.09,77.89,78.02,297203.0,77.2419,77.3806,77.1825,77.3113,297203.0
2024-11-22 14:30:00,78.02,78.13,77.96,78.12,278401.0,77.3113,77.4203,77.2518,77.4104,278401.0
2024-11-22 14:35:00,78.11,78.2,78.09,78.17,172390.0,77.4005,77.4896,77.3806,77.4599,172390.0
2024-11-22 14:40:00,78.18,78.18,78.01,78.05,203454.0,77.4698,77.4698,77.3014,77.341,203454.0
2024-11-22 14:45:00,78.05,78.14,78.02,78.12,189966.0,77.341,77.4302,77.3113,77.4104,189966.0
2024-11-22 14:50:00,78.1,78.2,78.07,78.18,167674.0,77.3905,77.4896,77.3608,77.4698,167674.0
2024-11-22 14:55:00,78.17,78.32,78.16,78.23,281560.0,77.4599,77.6085,77.45,77.5194,281560.0
2024-11-22 15:00:00,78.23,78.23,77.74,77.91,397440.0,77.5194,77.5194,77.0338,77.2023,397440.0
2024-11-22 15:05:00,77.91,78.08,77.87,77.92,212842.0,77.2023,77.3707,77.1626,77.2122,212842.0
2024-11-22 15:10:00,77.91,77.94,77.76,77.82,204176.0,77.2023,77.232,77.0536,77.1131,204176.0
2024-11-22 15:15:00,77.82,77.99,77.78,77.97,202665.0,77.1131,77.2815,77.0735,77.2617,202665.0
2024-11-22 15:20:00,77.96,78.03,77.89,78.01,245088.0,77.2518,77.3212,77.1825,77.3014,245088.0
2024-11-22 15:25:00,78.0,78.07,77.76,77.98,621805.0,77.2915,77.3608,77.0536,77.2716,621805.0
2024-11-22 15:30:00,77.97,78.12,77.93,78.06,339487.0,77.2617,77.4104,77.2221,77.3509,339487.0
2024-11-22 15:35:00,78.07,78.09,77.91,77.96,210583.0,77.3608,77.3806,77.2023,77.2518,210583.0
2024-11-22 15:40:00,78.0,78.01,77.86,77.92,169842.0,77.2915,77.3014,77.1527,77.2122,169842.0
2024-11-22 15:45:00,77.92,78.11,77.9,78.11,278102.0,77.2122,77.4005,77.1924,77.4005,278102.0
2024-11-22 15:50:00,78.11,78.33,78.01,78.31,678517.0,77.4005,77.6185,77.3014,77.5986,678517.0
2024-11-22 15:55:00,78.33,78.48,78.23,78.25,1027216.0,77.6185,77.7671,77.5194,77.5392,1027216.0
2024-11-25 09:30:00,80.16,80.22,79.49,79.99,1742421.0,79.4318,79.4913,78.7679,79.2634,1742421.0
2024-11-25 09:35:00,80.0,80.63,79.89,80.59,1371749.0,79.2733,79.8976,79.1643,79.8579,1371749.0
2024-11-25 09:40:00,80.59,80.87,80.44,80.66,1497609.0,79.8579,80.1354,79.7093,79.9273,1497609.0
2024-11-25 09:45:00,80.67,80.83,80.09,80.1,970233.0,79.9372,80.0957,79.3625,79.3724,970233.0
2024-11-25 09:50:00,80.11,80.32,79.09,79.21,1532409.0,79.3823,79.5904,78.3716,78.4905,1532409.0
2024-11-25 09:55:00,79.2,79.52,79.07,79.38,975098.0,78.4806,78.7976,78.3517,78.6589,975098.0
2024-11-25 10:00:00,79.38,79.38,78.87,79.23,1024172.0,78.6589,78.6589,78.1535,78.5103,1024172.0
2024-11-25 10:05:00,79.23,79.52,79.04,79.12,928098.0,78.5103,78.7976,78.322,78.4013,928098.0
2024-11-25 10:10:00,79.11,79.15,78.54,78.81,1156516.0,78.3914,78.431,77.8265,78.0941,1156516.0
2024-11-25 10:15:00,78.81,79.13,78.71,78.78,815019.0,78.0941,78.4112,77.995,78.0644,815019.0
2024-11-25 10:20:00,78.79,79.07,78.71,79.06,532877.0,78.0743,78.3517,77.995,78.3418,532877.0
2024-11-25 10:25:00,79.07,79.25,78.95,79.23,584609.0,78.3517,78.5301,78.2328,78.5103,584609.0
2024-11-25 10:30:00,79.22,79.36,78.64,78.67,1097891.0,78.5004,78.6391,77.9256,77.9554,1097891.0
2024-11-25 10:35:00,78.66,79.0,78.59,78.86,594347.0,77.9455,78.2824,77.8761,78.1436,594347.0
2024-11-25 10:40:00,78.84,79.38,78.82,79.34,689731.0,78.1238,78.6589,78.104,78.6193,689731.0
2024-11-25 10:45:00,79.34,79.34,79.02,79.27,603720.0,78.6193,78.6193,78.3022,78.5499,603720.0
2024-11-25 10:50:00,79.26,79.33,78.95,79.02,425030.0,78.54,78.6094,78.2328,78.3022,425030.0
2024-11-25 10:55:00,79.02,79.08,78.78,78.84,463235.0,78.3022,78.3616,78.0644,78.1238,463235.0
2024-11-25 11:00:00,78.85,79.09,78.75,79.09,482396.0,78.1337,78.3716,78.0346,78.3716,482396.0
2024-11-25 11:05:00,79.07,79.12,78.83,78.92,380212.0,78.3517,78.4013,78.1139,78.2031,380212.0
2024-11-25 11:10:00,78.91,79.15,78.88,79.09,316013.0,78.1932,78.431,78.1635,78.3716,316013.0
2024-11-25 11:15:00,79.09,79.29,78.97,79.24,391721.0,78.3716,78.5697,78.2526,78.5202,391721.0
2024-11-25 11:20:00,79.24,79.42,79.2,79.28,433241.0,78.5202,78.6986,78.4806,78.5598,433241.0
2024-11-25 11:25:00,79.28,79.44,79.26,79.3,447894.0,78.5598,78.7184,78.54,78.5796,447894.0
2024-11-25 11:30:00,79.29,79.56,79.15,79.17,658969.0,78.5697,78.8373,78.431,78.4508,658969.0
2024-11-25 11:35:00,79.17,79.24,78.86,78.93,407141.0,78.4508,78.5202,78.1436,78.213,407141.0
2024-11-25 11:40:00,78.93,79.0,78.8,78.81,313740.0,78.213,78.2824,78.0842,78.0941,313740.0
2024-11-25 11:45:00,78.82,79.08,78.79,78.88,354435.0,78.104,78.3616,78.0743,78.1635,354435.0
2024-11-25 11:50:00,78.9,79.07,78.82,78.98,219547.0,78.1833,78.3517,78.104,78.2626,219547.0
2024-11-25 11:55:00,78.98,79.07,78.93,78.94,129207.0,78.2626,78.3517,78.213,78.2229,129207.0
2024-11-25 12:00:00,78.95,79.0,78.67,78.86,560894.0,78.2328,78.2824,77.9554,78.1436,560894.0
2024-11-25 12:05:00,78.85,78.9,78.62,78.64,231191.0,78.1337,78.1833,77.9058,77.9256,231191.0
2024-11-25 12:10:00,78.65,78.74,78.21,78.22,1029859.0,77.9355,78.0247,77.4995,77.5095,1029859.0
2024-11-25 12:15:00,78.22,78.35,78.13,78.28,444764.0,77.5095,77.6383,77.4203,77.5689,444764.0
2024-11-25 12:20:00,78.27,78.27,77.94,77.94,517627.0,77.559,77.559,77.232,77.232,517627.0
2024-11-25 12:25:00,77.96,78.19,77.86,77.97,468205.0,77.2518,77.4797,77.1527,77.2617,468205.0
2024-11-25 12:30:00,77.97,78.32,77.96,78.23,509342.0,77.2617,77.6085,77.2518,77.5194,509342.0
2024-11-25 12:35:00,78.22,78.32,78.01,78.07,329425.0,77.5095,77.6085,77.3014,77.3608,329425.0
2024-11-25 12:40:00,78.06,78.15,77.67,77.83,490028.0,77.3509,77.4401,76.9645,77.123,490028.0
2024-11-25 12:45:00,77.83,77.9,77.54,77.86,547258.0,77.123,77.1924,76.8356,77.1527,547258.0
2024-11-25 12:50:00,77.85,78.32,77.84,78.29,527636.0,77.1428,77.6085,77.1329,77.5788,527636.0
2024-11-25 12:55:00,78.29,78.42,78.13,78.34,407242.0,77.5788,77.7076,77.4203,77.6284,407242.0
2024-11-25 13:00:00,78.33,78.58,78.3,78.51,432946.0,77.6185,77.8662,77.5887,77.7968,432946.0
2024-11-25 13:05:00,78.53,78.65,78.38,78.53,355778.0,77.8166,77.9355,77.668,77.8166,355778.0
2024-11-25 13:10:00,78.55,78.72,78.53,78.68,297138.0,77.8365,78.0049,77.8166,77.9653,297138.0
2024-11-25 13:15:00,78.68,78.76,78.54,78.58,539389.0,77.9653,78.0445,77.8265,77.8662,539389.0
2024-11-25 13:20:00,78.58,78.64,78.41,78.59,427400.0,77.8662,77.9256,77.6977,77.8761,427400.0
2024-11-25 13:25:00,78.59,78.66,78.49,78.52,306240.0,77.8761,77.9455,77.777,77.8067,306240.0
2024-11-25 13:30:00,78.51,78.74,78.45,78.72,363198.0,77.7968,78.0247,77.7374,78.0049,363198.0
2024-11-25 13:35:00,78.71,78.71,78.56,78.64,324879.0,77.995,77.995,77.8464,77.9256,324879.0
2024-11-25 13:40:00,78.65,78.69,78.38,78.44,335867.0,77.9355,77.9752,77.668,77.7275,335867.0
2024-11-25 13:45:00,78.45,78.64,78.41,78.45,386684.0,77.7374,77.9256,77.6977,77.7374,386684.0
2024-11-25 13:50:00,78.44,78.5,78.22,78.25,186935.0,77.7275,77.7869,77.5095,77.5392,186935.0
2024-11-25 13:55:00,78.24,78.39,78.22,78.32,154891.0,77.5293,77.6779,77.5095,77.6085,154891.0
2024-11-25 14:00:00,78.32,78.34,78.2,78.26,135876.0,77.6085,77.6284,77.4896,77.5491,135876.0
2024-11-25 14:05:00,78.27,78.46,78.19,78.46,228455.0,77.559,77.7473,77.4797,77.7473,228455.0
2024-11-25 14:10:00,78.45,78.51,78.4,78.49,148401.0,77.7374,77.7968,77.6878,77.777,148401.0
2024-11-25 14:15:00,78.48,78.5,78.4,78.42,111289.0,77.7671,77.7869,77.6878,77.7076,111289.0
2024-11-25 14:20:00,78.42,78.42,78.04,78.17,280876.0,77.7076,77.7076,77.3311,77.4599,280876.0
2024-11-25 14:25:00,78.18,78.36,78.18,78.33,156175.0,77.4698,77.6482,77.4698,77.6185,156175.0
2024-11-25 14:30:00,78.32,78.34,78.13,78.18,183522.0,77.6085,77.6284,77.4203,77.4698,183522.0
2024-11-25 14:35:00,78.18,78.28,78.15,78.22,159416.0,77.4698,77.5689,77.4401,77.5095,159416.0
2024-11-25 14:40:00,78.21,78.43,78.18,78.42,211397.0,77.4995,77.7175,77.4698,77.7076,211397.0
2024-11-25 14:45:00,78.42,78.58,78.36,78.52,482505.0,77.7076,77.8662,77.6482,77.8067,482505.0
2024-11-25 14:50:00,78.53,78.64,78.46,78.47,208356.0,77.8166,77.9256,77.7473,77.7572,208356.0
2024-11-25 14:55:00,78.46,78.51,78.39,78.44,128407.0,77.7473,77.7968,77.6779,77.7275,128407.0
2024-11-25 15:00:00,78.43,78.44,78.21,78.29,156445.0,77.7175,77.7275,77.4995,77.5788,156445.0
2024-11-25 15:05:00,78.32,78.35,78.16,78.29,210270.0,77.6085,77.6383,77.45,77.5788,210270.0
2024-11-25 15:10:00,78.29,78.31,78.15,78.22,124603.0,77.5788,77.5986,77.4401,77.5095,124603.0
2024-11-25 15:15:00,78.23,78.38,78.21,78.37,140848.0,77.5194,77.668,77.4995,77.6581,140848.0
2024-11-25 15:20:00,78.38,78.39,78.22,78.34,122568.0,77.668,77.6779,77.5095,77.6284,122568.0
2024-11-25 15:25:00,78.34,78.39,78.29,78.38,133232.0,77.6284,77.6779,77.5788,77.668,133232.0
2024-11-25 15:30:00,78.38,78.49,78.33,78.41,264649.0,77.668,77.777,77.6185,77.6977,264649.0
2024-11-25 15:35:00,78.4,78.46,78.37,78.44,128496.0,77.6878,77.7473,77.6581,77.7275,128496.0
2024-11-25 15:40:00,78.44,78.56,78.41,78.43,233644.0,77.7275,77.8464,77.6977,77.7175,233644.0
2024-11-25 15:45:00,78.44,78.48,78.34,78.43,223600.0,77.7275,77.7671,77.6284,77.7175,223600.0
2024-11-25 15:50:00,78.43,78.66,78.33,78.58,1277771.0,77.7175,77.9455,77.6185,77.8662,1277771.0
2024-11-25 15:55:00,78.57,78.69,78.5,78.61,1133709.0,77.8563,77.9752,77.7869,77.8959,1133709.0
2024-11-26 09:30:00,79.29,79.92,79.29,79.89,1320459.0,78.5697,79.194,78.5697,79.1643,1320459.0
2024-11-26 09:35:00,79.88,80.0,79.61,79.74,1026876.0,79.1544,79.2733,78.8868,79.0156,1026876.0
2024-11-26 09:40:00,79.75,79.87,79.52,79.71,743947.0,79.0256,79.1445,78.7976,78.9859,743947.0
2024-11-26 09:45:00,79.72,80.15,79.72,80.15,1045694.0,78.9958,79.4219,78.9958,79.4219,1045694.0
2024-11-26 09:50:00,80.15,80.25,79.62,79.63,1110705.0,79.4219,79.521,78.8967,78.9066,1110705.0
2024-11-26 09:55:00,79.61,79.76,79.44,79.63,718388.0,78.8868,79.0355,78.7184,78.9066,718388.0
2024-11-26 10:00:00,79.63,79.9,79.21,79.69,1002374.0,78.9066,79.1742,78.4905,78.9661,1002374.0
2024-11-26 10:05:00,79.68,79.79,79.49,79.54,576648.0,78.9562,79.0652,78.7679,78.8175,576648.0
2024-11-26 10:10:00,79.53,79.7,79.33,79.62,525368.0,78.8076,78.976,78.6094,78.8967,525368.0
2024-11-26 10:15:00,79.62,79.63,79.07,79.12,709188.0,78.8967,78.9066,78.3517,78.4013,709188.0
2024-11-26 10:20:00,79.13,79.44,79.07,79.28,541327.0,78.4112,78.7184,78.3517,78.5598,541327.0
2024-11-26 10:25:00,79.28,79.53,79.1,79.46,501325.0,78.5598,78.8076,78.3815,78.7382,501325.0
2024-11-26 10:30:00,79.45,79.68,79.4,79.43,449853.0,78.7283,78.9562,78.6787,78.7085,449853.0
2024-11-26 10:35:00,79.42,79.65,79.28,79.6,440191.0,78.6986,78.9265,78.5598,78.8769,440191.0
2024-11-26 10:40:00,79.62,79.86,79.51,79.86,514706.0,78.8967,79.1346,78.7877,79.1346,514706.0
2024-11-26 10:45:00,79.84,79.93,79.55,79.66,445138.0,79.1147,79.2039,78.8274,78.9364,445138.0
2024-11-26 10:50:00,79.65,79.7,79.45,79.54,334012.0,78.9265,78.976,78.7283,78.8175,334012.0
2024-11-26 10:55:00,79.54,79.72,79.4,79.42,374978.0,78.8175,78.9958,78.6787,78.6986,374978.0
2024-11-26 11:00:00,79.43,79.79,79.43,79.7,375618.0,78.7085,79.0652,78.7085,78.976,375618.0
2024-11-26 11:05:00,79.69,79.76,79.54,79.59,256627.0,78.9661,79.0355,78.8175,78.867,256627.0
2024-11-26 11:10:00,79.58,79.65,79.35,79.4,319111.0,78.8571,78.9265,78.6292,78.6787,319111.0
2024-11-26 11:15:00,79.41,79.5,79.24,79.35,388322.0,78.6886,78.7778,78.5202,78.6292,388322.0
2024-11-26 11:20:00,79.36,79.59,79.34,79.41,355603.0,78.6391,78.867,78.6193,78.6886,355603.0
2024-11-26 11:25:00,79.41,79.54,79.34,79.45,207723.0,78.6886,78.8175,78.6193,78.7283,207723.0
2024-11-26 11:30:00,79.45,79.56,79.42,79.52,201232.0,78.7283,78.8373,78.6986,78.7976,201232.0
2024-11-26 11:35:00,79.52,79.57,79.34,79.55,247496.0,78.7976,78.8472,78.6193,78.8274,247496.0
2024-11-26 11:40:00,79.56,79.57,79.27,79.38,383654.0,78.8373,78.8472,78.5499,78.6589,383654.0
2024-11-26 11:45:00,79.38,79.43,79.11,79.18,361816.0,78.6589,78.7085,78.3914,78.4607,361816.0
2024-11-26 11:50:00,79.19,79.54,79.17,79.53,410059.0,78.4706,78.8175,78.4508,78.8076,410059.0
2024-11-26 11:55:00,79.53,79.61,79.39,79.57,263247.0,78.8076,78.8868,78.6688,78.8472,263247.0
2024-11-26 12:00:00,79.57,79.6,79.36,79.37,256001.0,78.8472,78.8769,78.6391,78.649,256001.0
2024-11-26 12:05:00,79.39,79.51,79.32,79.46,229343.0,78.6688,78.7877,78.5995,78.7382,229343.0
2024-11-26 12:10:00,79.47,79.51,79.23,79.23,290542.0,78.7481,78.7877,78.5103,78.5103,290542.0
2024-11-26 12:15:00,79.24,79.27,79.16,79.18,201875.0,78.5202,78.5499,78.4409,78.4607,201875.0
2024-11-26 12:20:00,79.19,79.26,79.16,79.19,195074.0,78.4706,78.54,78.4409,78.4706,195074.0
2024-11-26 12:25:00,79.17,79.35,79.15,79.34,284108.0,78.4508,78.6292,78.431,78.6193,284108.0
2024-11-26 12:30:00,79.34,79.5,79.27,79.5,287745.0,78.6193,78.7778,78.5499,78.7778,287745.0
2024-11-26 12:35:00,79.49,79.5,79.4,79.49,166490.0,78.7679,78.7778,78.6787,78.7679,166490.0
2024-11-26 12:40:00,79.5,79.65,79.46,79.6,250724.0,78.7778,78.9265,78.7382,78.8769,250724.0
2024-11-26 12:45:00,79.61,79.63,79.52,79.59,107691.0,78.8868,78.9066,78.7976,78.867,107691.0
2024-11-26 12:50:00,79.6,79.73,79.6,79.72,153170.0,78.8769,79.0057,78.8769,78.9958,153170.0
2024-11-26 12:55:00,79.72,79.78,79.66,79.75,188308.0,78.9958,79.0553,78.9364,79.0256,188308.0
2024-11-26 13:00:00,79.74,79.75,79.59,79.68,188827.0,79.0156,79.0256,78.867,78.9562,188827.0
2024-11-26 13:05:00,79.67,79.72,79.56,79.56,183244.0,78.9463,78.9958,78.8373,78.8373,183244.0
2024-11-26 13:10:00,79.57,79.6,79.42,79.52,151619.0,78.8472,78.8769,78.6986,78.7976,151619.0
2024-11-26 13:15:00,79.53,79.64,79.39,79.43,185970.0,78.8076,78.9166,78.6688,78.7085,185970.0
2024-11-26 13:20:00,79.42,79.57,79.34,79.48,257100.0,78.6986,78.8472,78.6193,78.758,257100.0
2024-11-26 13:25:00,79.48,79.53,79.44,79.49,108964.0,78.758,78.8076,78.7184,78.7679,108964.0
2024-11-26 13:30:00,79.48,79.61,79.47,79.58,118476.0,78.758,78.8868,78.7481,78.8571,118476.0
2024-11-26 13:35:00,79.58,79.59,79.41,79.5,130052.0,78.8571,78.867,78.6886,78.7778,130052.0
2024-11-26 13:40:00,79.49,79.73,79.49,79.71,238703.0,78.7679,79.0057,78.7679,78.9859,238703.0
2024-11-26 13:45:00,79.73,79.74,79.6,79.63,142261.0,79.0057,79.0156,78.8769,78.9066,142261.0
2024-11-26 13:50:00,79.63,79.66,79.55,79.58,151196.0,78.9066,78.9364,78.8274,78.8571,151196.0
2024-11-26 13:55:00,79.57,79.67,79.54,79.62,176062.0,78.8472,78.9463,78.8175,78.8967,176062.0
2024-11-26 14:00:00,79.62,79.73,79.52,79.72,171755.0,78.8967,79.0057,78.7976,78.9958,171755.0
2024-11-26 14:05:00,79.73,79.76,79.46,79.47,322086.0,79.0057,79.0355,78.7382,78.7481,322086.0
2024-11-26 14:10:00,79.48,79.61,79.42,79.45,246463.0,78.758,78.8868,78.6986,78.7283,246463.0
2024-11-26 14:15:00,79.46,79.46,79.03,79.1,388716.0,78.7382,78.7382,78.3121,78.3815,388716.0
2024-11-26 14:20:00,79.1,79.24,78.92,78.95,664288.0,78.3815,78.5202,78.2031,78.2328,664288.0
2024-11-26 14:25:00,78.94,79.11,78.89,79.09,428848.0,78.2229,78.3914,78.1734,78.3716,428848.0
2024-11-26 14:30:00,79.09,79.26,78.96,79.25,350524.0,78.3716,78.54,78.2427,78.5301,350524.0
2024-11-26 14:35:00,79.26,79.27,79.1,79.22,235936.0,78.54,78.5499,78.3815,78.5004,235936.0
2024-11-26 14:40:00,79.2,79.31,79.11,79.17,249800.0,78.4806,78.5896,78.3914,78.4508,249800.0
2024-11-26 14:45:00,79.17,79.25,79.09,79.22,120058.0,78.4508,78.5301,78.3716,78.5004,120058.0
2024-11-26 14:50:00,79.23,79.27,79.14,79.15,117743.0,78.5103,78.5499,78.4211,78.431,117743.0
2024-11-26 14:55:00,79.12,79.23,79.1,79.2,139374.0,78.4013,78.5103,78.3815,78.4806,139374.0
2024-11-26 15:00:00,79.19,79.32,79.14,79.31,206428.0,78.4706,78.5995,78.4211,78.5896,206428.0
2024-11-26 15:05:00,79.32,79.41,79.29,79.37,255243.0,78.5995,78.6886,78.5697,78.649,255243.0
2024-11-26 15:10:00,79.37,79.43,79.28,79.32,191342.0,78.649,78.7085,78.5598,78.5995,191342.0
2024-11-26 15:15:00,79.32,79.42,79.29,79.3,224176.0,78.5995,78.6986,78.5697,78.5796,224176.0
2024-11-26 15:20:00,79.31,79.36,79.2,79.34,156478.0,78.5896,78.6391,78.4806,78.6193,156478.0
2024-11-26 15:25:00,79.32,79.47,79.32,79.47,178469.0,78.5995,78.7481,78.5995,78.7481,178469.0
2024-11-26 15:30:00,79.46,79.48,79.37,79.4,177764.0,78.7382,78.758,78.649,78.6787,177764.0
2024-11-26 15:35:00,79.4,79.43,79.35,79.42,96182.0,78.6787,78.7085,78.6292,78.6986,96182.0
2024-11-26 15:40:00,79.42,79.58,79.36,79.58,393443.0,78.6986,78.8571,78.6391,78.8571,393443.0
2024-11-26 15:45:00,79.58,79.85,79.56,79.78,457064.0,78.8571,79.1246,78.8373,79.0553,457064.0
2024-11-26 15:50:00,79.78,79.97,79.66,79.82,1199062.0,79.0553,79.2436,78.9364,79.0949,1199062.0
2024-11-26 15:55:00,79.81,80.03,79.8,79.83,1565439.0,79.085,79.303,79.0751,79.1048,1565439.0
2024-11-27 09:30:00,79.29,79.31,78.53,78.7,1341564.0,78.5697,78.5896,77.8166,77.9851,1341564.0
2024-11-27 09:35:00,78.72,78.74,78.35,78.51,940195.0,78.0049,78.0247,77.6383,77.7968,940195.0
2024-11-27 09:40:00,78.52,78.79,78.48,78.7,566940.0,77.8067,78.0743,77.7671,77.9851,566940.0
2024-11-27 09:45:00,78.67,78.86,78.56,78.7,653486.0,77.9554,78.1436,77.8464,77.9851,653486.0
2024-11-27 09:50:00,78.73,78.73,78.22,78.22,694485.0,78.0148,78.0148,77.5095,77.5095,694485.0
2024-11-27 09:55:00,78.23,78.47,78.19,78.44,635932.0,77.5194,77.7572,77.4797,77.7275,635932.0
2024-11-27 10:00:00,78.44,78.45,78.01,78.34,784025.0,77.7275,77.7374,77.3014,77.6284,784025.0
2024-11-27 10:05:00,78.33,78.42,78.19,78.22,443539.0,77.6185,77.7076,77.4797,77.5095,443539.0
2024-11-27 10:10:00,78.22,78.23,77.84,77.87,811980.0,77.5095,77.5194,77.1329,77.1626,811980.0
2024-11-27 10:15:00,77.88,77.92,77.62,77.87,888577.0,77.1725,77.2122,76.9149,77.1626,888577.0
2024-11-27 10:20:00,77.87,77.96,77.53,77.66,541736.0,77.1626,77.2518,76.8257,76.9545,541736.0
2024-11-27 10:25:00,77.67,77.76,77.36,77.46,717003.0,76.9645,77.0536,76.6573,76.7564,717003.0
2024-11-27 10:30:00,77.45,77.58,77.35,77.42,544530.0,76.7464,76.8753,76.6474,76.7167,544530.0
2024-11-27 10:35:00,77.42,77.52,76.91,77.02,1144505.0,76.7167,76.8158,76.2114,76.3204,1144505.0
2024-11-27 10:40:00,77.01,77.57,76.95,77.53,970359.0,76.3104,76.8654,76.251,76.8257,970359.0
2024-11-27 10:45:00,77.52,77.56,77.18,77.2,588500.0,76.8158,76.8554,76.4789,76.4987,588500.0
2024-11-27 10:50:00,77.19,77.3,76.99,77.22,550995.0,76.4888,76.5978,76.2906,76.5185,550995.0
2024-11-27 10:55:00,77.21,77.3,77.05,77.11,442915.0,76.5086,76.5978,76.3501,76.4095,442915.0
2024-11-27 11:00:00,77.11,77.17,76.67,76.82,1071022.0,76.4095,76.469,75.9735,76.1222,1071022.0
2024-11-27 11:05:00,76.83,77.05,76.75,77.01,504679.0,76.1321,76.3501,76.0528,76.3104,504679.0
2024-11-27 11:10:00,77.0,77.0,76.58,76.91,771630.0,76.3005,76.3005,75.8844,76.2114,771630.0
2024-11-27 11:15:00,76.91,76.96,76.74,76.81,218449.0,76.2114,76.2609,76.0429,76.1123,218449.0
2024-11-27 11:20:00,76.84,77.02,76.79,76.8,350814.0,76.142,76.3204,76.0924,76.1024,350814.0
2024-11-27 11:25:00,76.8,76.95,76.69,76.89,509057.0,76.1024,76.251,75.9934,76.1915,509057.0
2024-11-27 11:30:00,76.87,77.14,76.76,77.11,688645.0,76.1717,76.4393,76.0627,76.4095,688645.0
2024-11-27 11:35:00,77.1,77.24,77.08,77.2,476596.0,76.3996,76.5384,76.3798,76.4987,476596.0
2024-11-27 11:40:00,77.2,77.32,76.88,76.91,401739.0,76.4987,76.6176,76.1816,76.2114,401739.0
2024-11-27 11:45:00,76.91,77.04,76.63,76.69,526192.0,76.2114,76.3402,75.9339,75.9934,526192.0
2024-11-27 11:50:00,76.68,76.82,76.57,76.74,489352.0,75.9834,76.1222,75.8744,76.0429,489352.0
2024-11-27 11:55:00,76.76,76.89,76.71,76.79,281405.0,76.0627,76.1915,76.0132,76.0924,281405.0
2024-11-27 12:00:00,76.79,76.79,76.49,76.59,531160.0,76.0924,76.0924,75.7952,75.8943,531160.0
2024-11-27 12:05:00,76.59,76.71,76.33,76.45,630298.0,75.8943,76.0132,75.6366,75.7555,630298.0
2024-11-27 12:10:00,76.46,76.77,76.45,76.67,463453.0,75.7654,76.0726,75.7555,75.9735,463453.0
2024-11-27 12:15:00,76.67,76.81,76.62,76.8,198484.0,75.9735,76.1123,75.924,76.1024,198484.0
2024-11-27 12:20:00,76.81,76.91,76.71,76.78,297341.0,76.1123,76.2114,76.0132,76.0825,297341.0
2024-11-27 12:25:00,76.78,76.93,76.78,76.89,205687.0,76.0825,76.2312,76.0825,76.1915,205687.0
2024-11-27 12:30:00,76.88,76.91,76.66,76.81,256362.0,76.1816,76.2114,75.9636,76.1123,256362.0
2024-11-27 12:35:00,76.81,76.93,76.76,76.88,185478.0,76.1123,76.2312,76.0627,76.1816,185478.0
2024-11-27 12:40:00,76.88,76.94,76.84,76.88,184426.0,76.1816,76.2411,76.142,76.1816,184426.0
2024-11-27 12:45:00,76.86,77.03,76.8,77.0,273948.0,76.1618,76.3303,76.1024,76.3005,273948.0
2024-11-27 12:50:00,76.99,77.13,76.96,77.02,310090.0,76.2906,76.4294,76.2609,76.3204,310090.0
2024-11-27 12:55:00,77.01,77.14,76.94,77.12,149283.0,76.3104,76.4393,76.2411,76.4194,149283.0
2024-11-27 13:00:00,77.1,77.17,77.02,77.15,220089.0,76.3996,76.469,76.3204,76.4492,220089.0
2024-11-27 13:05:00,77.16,77.26,77.14,77.25,284899.0,76.4591,76.5582,76.4393,76.5483,284899.0
2024-11-27 13:10:00,77.26,77.57,77.25,77.56,519141.0,76.5582,76.8654,76.5483,76.8554,519141.0
2024-11-27 13:15:00,77.57,77.6,77.41,77.59,465683.0,76.8654,76.8951,76.7068,76.8852,465683.0
2024-11-27 13:20:00,77.59,77.62,77.41,77.47,376063.0,76.8852,76.9149,76.7068,76.7663,376063.0
2024-11-27 13:25:00,77.47,77.52,77.32,77.4,285944.0,76.7663,76.8158,76.6176,76.6969,285944.0
2024-11-27 13:30:00,77.4,77.6,77.35,77.58,403371.0,76.6969,76.8951,76.6474,76.8753,403371.0
2024-11-27 13:35:00,77.59,77.74,77.58,77.71,422721.0,76.8852,77.0338,76.8753,77.0041,422721.0
2024-11-27 13:40:00,77.71,77.77,77.62,77.7,217839.0,77.0041,77.0635,76.9149,76.9942,217839.0
2024-11-27 13:45:00,77.71,77.8,77.67,77.73,269059.0,77.0041,77.0933,76.9645,77.0239,269059.0
2024-11-27 13:50:00,77.74,77.89,77.71,77.88,283594.0,77.0338,77.1825,77.0041,77.1725,283594.0
2024-11-27 13:55:00,77.87,77.96,77.85,77.87,258916.0,77.1626,77.2518,77.1428,77.1626,258916.0
2024-11-27 14:00:00,77.87,77.9,77.77,77.84,310948.0,77.1626,77.1924,77.0635,77.1329,310948.0
2024-11-27 14:05:00,77.85,77.89,77.8,77.83,137402.0,77.1428,77.1825,77.0933,77.123,137402.0
2024-11-27 14:10:00,77.84,78.0,77.77,77.99,224938.0,77.1329,77.2915,77.0635,77.2815,224938.0
2024-11-27 14:15:00,77.98,78.0,77.81,77.84,196850.0,77.2716,77.2915,77.1032,77.1329,196850.0
2024-11-27 14:20:00,77.85,77.98,77.8,77.97,131452.0,77.1428,77.2716,77.0933,77.2617,131452.0
2024-11-27 14:25:00,77.97,77.99,77.74,77.77,202134.0,77.2617,77.2815,77.0338,77.0635,202134.0
2024-11-27 14:30:00,77.76,77.84,77.74,77.77,190805.0,77.0536,77.1329,77.0338,77.0635,190805.0
2024-11-27 14:35:00,77.75,77.84,77.65,77.79,357053.0,77.0437,77.1329,76.9446,77.0834,357053.0
2024-11-27 14:40:00,77.79,77.97,77.78,77.91,230422.0,77.0834,77.2617,77.0735,77.2023,230422.0
2024-11-27 14:45:00,77.92,78.04,77.84,78.0,259225.0,77.2122,77.3311,77.1329,77.2915,259225.0
2024-11-27 14:50:00,77.99,78.04,77.9,77.91,191772.0,77.2815,77.3311,77.1924,77.2023,191772.0
2024-11-27 14:55:00,77.91,77.92,77.79,77.8,235022.0,77.2023,77.2122,77.0834,77.0933,235022.0
2024-11-27 15:00:00,77.81,78.05,77.76,78.01,265682.0,77.1032,77.341,77.0536,77.3014,265682.0
2024-11-27 15:05:00,78.01,78.09,77.93,78.04,328612.0,77.3014,77.3806,77.2221,77.3311,328612.0
2024-11-27 15:10:00,78.01,78.04,77.89,77.92,188323.0,77.3014,77.3311,77.1825,77.2122,188323.0
2024-11-27 15:15:00,77.91,78.0,77.77,77.77,247025.0,77.2023,77.2915,77.0635,77.0635,247025.0
2024-11-27 15:20:00,77.78,77.81,77.65,77.69,256324.0,77.0735,77.1032,76.9446,76.9843,256324.0
2024-11-27 15:25:00,77.68,77.76,77.62,77.72,145503.0,76.9744,77.0536,76.9149,77.014,145503.0
2024-11-27 15:30:00,77.73,77.74,77.56,77.64,291358.0,77.0239,77.0338,76.8554,76.9347,291358.0
2024-11-27 15:35:00,77.63,77.75,77.6,77.68,124538.0,76.9248,77.0437,76.8951,76.9744,124538.0
2024-11-27 15:40:00,77.67,77.68,77.39,77.67,351987.0,76.9645,76.9744,76.687,76.9645,351987.0
2024-11-27 15:45:00,77.67,77.83,77.66,77.8,326524.0,76.9645,77.123,76.9545,77.0933,326524.0
2024-11-27 15:50:00,77.78,77.9,77.6,77.7,827496.0,77.0735,77.1924,76.8951,76.9942,827496.0
2024-11-27 15:55:00,77.72,77.91,77.69,77.9,934318.0,77.014,77.2023,76.9843,77.1924,934318.0
2024-11-29 09:30:00,78.13,78.29,77.85,78.06,1019963.0,77.4203,77.5788,77.1428,77.3509,1019963.0
2024-11-29 09:35:00,78.04,78.52,77.89,78.51,921127.0,77.3311,77.8067,77.1825,77.7968,921127.0
2024-11-29 09:40:00,78.5,78.62,78.32,78.61,521278.0,77.7869,77.9058,77.6085,77.8959,521278.0
2024-11-29 09:45:00,78.62,78.72,78.37,78.4,599849.0,77.9058,78.0049,77.6581,77.6878,599849.0
2024-11-29 09:50:00,78.4,78.86,78.39,78.85,537419.0,77.6878,78.1436,77.6779,78.1337,537419.0
2024-11-29 09:55:00,78.85,79.1,78.81,79.06,682852.0,78.1337,78.3815,78.0941,78.3418,682852.0
2024-11-29 10:00:00,79.07,79.17,78.95,79.05,513966.0,78.3517,78.4508,78.2328,78.3319,513966.0
2024-11-29 10:05:00,79.06,79.41,79.06,79.41,692893.0,78.3418,78.6886,78.3418,78.6886,692893.0
2024-11-29 10:10:00,79.41,79.58,79.39,79.57,592578.0,78.6886,78.8571,78.6688,78.8472,592578.0
2024-11-29 10:15:00,79.58,79.68,79.55,79.65,589914.0,78.8571,78.9562,78.8274,78.9265,589914.0
2024-11-29 10:20:00,79.65,79.7,79.39,79.49,613332.0,78.9265,78.976,78.6688,78.7679,613332.0
2024-11-29 10:25:00,79.5,79.54,79.29,79.39,481407.0,78.7778,78.8175,78.5697,78.6688,481407.0
2024-11-29 10:30:00,79.39,79.62,79.37,79.61,369873.0,78.6688,78.8967,78.649,78.8868,369873.0
2024-11-29 10:35:00,79.61,79.63,79.44,79.59,286403.0,78.8868,78.9066,78.7184,78.867,286403.0
2024-11-29 10:40:00,79.59,79.79,79.55,79.62,422753.0,78.867,79.0652,78.8274,78.8967,422753.0
2024-11-29 10:45:00,79.63,79.64,79.36,79.37,309185.0,78.9066,78.9166,78.6391,78.649,309185.0
2024-11-29 10:50:00,79.36,79.49,79.29,79.43,291409.0,78.6391,78.7679,78.5697,78.7085,291409.0
2024-11-29 10:55:00,79.43,79.55,79.41,79.48,202327.0,78.7085,78.8274,78.6886,78.758,202327.0
2024-11-29 11:00:00,79.5,79.68,79.49,79.65,446667.0,78.7778,78.9562,78.7679,78.9265,446667.0
2024-11-29 11:05:00,79.64,79.74,79.51,79.72,212821.0,78.9166,79.0156,78.7877,78.9958,212821.0
2024-11-29 11:10:00,79.71,79.94,79.63,79.91,477214.0,78.9859,79.2138,78.9066,79.1841,477214.0
2024-11-29 11:15:00,79.91,79.95,79.76,79.8,247240.0,79.1841,79.2237,79.0355,79.0751,247240.0
2024-11-29 11:20:00,79.8,79.92,79.79,79.88,211977.0,79.0751,79.194,79.0652,79.1544,211977.0
2024-11-29 11:25:00,79.88,79.89,79.76,79.86,160438.0,79.1544,79.1643,79.0355,79.1346,160438.0
2024-11-29 11:30:00,79.85,79.89,79.73,79.74,175482.0,79.1246,79.1643,79.0057,79.0156,175482.0
2024-11-29 11:35:00,79.74,79.79,79.63,79.71,286506.0,79.0156,79.0652,78.9066,78.9859,286506.0
2024-11-29 11:40:00,79.71,79.87,79.71,79.82,226887.0,78.9859,79.1445,78.9859,79.0949,226887.0
2024-11-29 11:45:00,79.82,79.95,79.8,79.93,170956.0,79.0949,79.2237,79.0751,79.2039,170956.0
2024-11-29 11:50:00,79.93,80.05,79.91,80.01,505790.0,79.2039,79.3228,79.1841,79.2832,505790.0
2024-11-29 11:55:00,80.01,80.01,79.89,79.94,194362.0,79.2832,79.2832,79.1643,79.2138,194362.0
2024-11-29 12:00:00,79.93,79.95,79.75,79.84,337448.0,79.2039,79.2237,79.0256,79.1147,337448.0
2024-11-29 12:05:00,79.87,79.99,79.83,79.93,147074.0,79.1445,79.2634,79.1048,79.2039,147074.0
2024-11-29 12:10:00,79.94,79.95,79.8,79.88,148399.0,79.2138,79.2237,79.0751,79.1544,148399.0
2024-11-29 12:15:00,79.86,80.01,79.85,80.01,225267.0,79.1346,79.2832,79.1246,79.2832,225267.0
2024-11-29 12:20:00,80.0,80.01,79.82,79.83,221904.0,79.2733,79.2832,79.0949,79.1048,221904.0
2024-11-29 12:25:00,79.84,79.95,79.74,79.79,173975.0,79.1147,79.2237,79.0156,79.0652,173975.0
2024-11-29 12:30:00,79.8,80.03,79.78,80.02,217345.0,79.0751,79.303,79.0553,79.2931,217345.0
2024-11-29 12:35:00,80.03,80.07,79.96,80.01,295030.0,79.303,79.3426,79.2336,79.2832,295030.0
2024-11-29 12:40:00,80.01,80.04,79.87,79.9,203912.0,79.2832,79.3129,79.1445,79.1742,203912.0
2024-11-29 12:45:00,79.9,79.93,79.82,79.9,249545.0,79.1742,79.2039,79.0949,79.1742,249545.0
2024-11-29 12:50:00,79.91,80.17,79.87,80.01,835594.0,79.1841,79.4417,79.1445,79.2832,835594.0
2024-11-29 12:55:00,80.01,80.02,79.8,79.86,766272.0,79.2832,79.2931,79.0751,79.1346,766272.0
2024-12-02 09:30:00,80.48,81.37,80.29,81.29,2271581.0,79.7489,80.6308,79.5607,80.5516,2271581.0
2024-12-02 09:35:00,81.29,81.55,81.21,81.35,1295985.0,80.5516,80.8092,80.4723,80.611,1295985.0
2024-12-02 09:40:00,81.35,81.58,81.09,81.29,1076627.0,80.611,80.8389,80.3534,80.5516,1076627.0
2024-12-02 09:45:00,81.29,81.7,81.27,81.69,883146.0,80.5516,80.9578,80.5317,80.9479,883146.0
2024-12-02 09:50:00,81.68,81.93,81.55,81.88,826527.0,80.938,81.1858,80.8092,81.1362,826527.0
2024-12-02 09:55:00,81.88,81.88,81.43,81.73,634754.0,81.1362,81.1362,80.6903,80.9876,634754.0
2024-12-02 10:00:00,81.73,82.03,81.68,81.98,940307.0,80.9876,81.2848,80.938,81.2353,940307.0
2024-12-02 10:05:00,81.98,82.09,81.89,81.89,495254.0,81.2353,81.3443,81.1461,81.1461,495254.0
2024-12-02 10:10:00,81.88,82.18,81.84,82.16,503570.0,81.1362,81.4335,81.0966,81.4137,503570.0
2024-12-02 10:15:00,82.17,82.22,81.82,81.86,735276.0,81.4236,81.4731,81.0768,81.1164,735276.0
2024-12-02 10:20:00,81.88,82.03,81.78,82.0,549849.0,81.1362,81.2848,81.0371,81.2551,549849.0
2024-12-02 10:25:00,82.0,82.1,81.96,82.06,413703.0,81.2551,81.3542,81.2155,81.3146,413703.0
2024-12-02 10:30:00,82.07,82.24,81.99,82.23,521114.0,81.3245,81.4929,81.2452,81.483,521114.0
2024-12-02 10:35:00,82.23,82.29,81.98,82.12,535760.0,81.483,81.5425,81.2353,81.374,535760.0
2024-12-02 10:40:00,82.12,82.24,82.0,82.01,326450.0,81.374,81.4929,81.2551,81.265,326450.0
2024-12-02 10:45:00,82.02,82.16,81.94,82.09,309728.0,81.2749,81.4137,81.1957,81.3443,309728.0
2024-12-02 10:50:00,82.08,82.08,81.69,81.92,715175.0,81.3344,81.3344,80.9479,81.1758,715175.0
2024-12-02 10:55:00,81.91,81.95,81.6,81.77,484162.0,81.1659,81.2056,80.8588,81.0272,484162.0
2024-12-02 11:00:00,81.78,81.95,81.73,81.84,420726.0,81.0371,81.2056,80.9876,81.0966,420726.0
2024-12-02 11:05:00,81.85,82.18,81.83,82.17,450948.0,81.1065,81.4335,81.0867,81.4236,450948.0
2024-12-02 11:10:00,82.17,82.23,82.06,82.15,301004.0,81.4236,81.483,81.3146,81.4038,301004.0
2024-12-02 11:15:00,82.14,82.2,82.06,82.17,251957.0,81.3938,81.4533,81.3146,81.4236,251957.0
2024-12-02 11:20:00,82.17,82.18,81.95,81.96,287606.0,81.4236,81.4335,81.2056,81.2155,287606.0
2024-12-02 11:25:00,81.95,82.11,81.9,82.09,314443.0,81.2056,81.3641,81.156,81.3443,314443.0
2024-12-02 11:30:00,82.08,82.17,82.02,82.11,320453.0,81.3344,81.4236,81.2749,81.3641,320453.0
2024-12-02 11:35:00,82.13,82.56,82.1,82.51,723431.0,81.3839,81.81,81.3542,81.7605,723431.0
2024-12-02 11:40:00,82.53,82.65,82.48,82.58,409401.0,81.7803,81.8992,81.7308,81.8298,409401.0
2024-12-02 11:45:00,82.58,82.67,82.54,82.66,240814.0,81.8298,81.919,81.7902,81.9091,240814.0
2024-12-02 11:50:00,82.66,82.69,82.49,82.52,331773.0,81.9091,81.9388,81.7407,81.7704,331773.0
2024-12-02 11:55:00,82.52,82.61,82.44,82.6,279141.0,81.7704,81.8596,81.6911,81.8497,279141.0
2024-12-02 12:00:00,82.59,82.83,82.58,82.8,405711.0,81.8398,82.0776,81.8298,82.0478,405711.0
2024-12-02 12:05:00,82.8,82.81,82.69,82.75,475182.0,82.0478,82.0578,81.9388,81.9983,475182.0
2024-12-02 12:10:00,82.76,82.84,82.75,82.81,241291.0,82.0082,82.0875,81.9983,82.0578,241291.0
2024-12-02 12:15:00,82.82,82.89,82.79,82.82,257382.0,82.0677,82.137,82.0379,82.0677,257382.0
2024-12-02 12:20:00,82.83,82.95,82.81,82.92,360550.0,82.0776,82.1965,82.0578,82.1668,360550.0
2024-12-02 12:25:00,82.92,82.93,82.63,82.65,515338.0,82.1668,82.1767,81.8794,81.8992,515338.0
2024-12-02 12:30:00,82.65,82.75,82.55,82.68,427905.0,81.8992,81.9983,81.8001,81.9289,427905.0
2024-12-02 12:35:00,82.7,82.76,82.67,82.7,228427.0,81.9488,82.0082,81.919,81.9488,228427.0
2024-12-02 12:40:00,82.7,82.76,82.6,82.76,214161.0,81.9488,82.0082,81.8497,82.0082,214161.0
2024-12-02 12:45:00,82.76,82.79,82.7,82.75,160843.0,82.0082,82.0379,81.9488,81.9983,160843.0
2024-12-02 12:50:00,82.76,82.8,82.65,82.67,186787.0,82.0082,82.0478,81.8992,81.919,186787.0
2024-12-02 12:55:00,82.68,82.71,82.58,82.58,193138.0,81.9289,81.9587,81.8298,81.8298,193138.0
2024-12-02 13:00:00,82.59,82.59,82.47,82.54,347888.0,81.8398,81.8398,81.7208,81.7902,347888.0
2024-12-02 13:05:00,82.56,82.6,82.45,82.49,189492.0,81.81,81.8497,81.701,81.7407,189492.0
2024-12-02 13:10:00,82.48,82.54,82.43,82.44,233822.0,81.7308,81.7902,81.6812,81.6911,233822.0
2024-12-02 13:15:00,82.44,82.45,82.33,82.4,242072.0,81.6911,81.701,81.5821,81.6515,242072.0
2024-12-02 13:20:00,82.39,82.65,82.38,82.64,340475.0,81.6416,81.8992,81.6317,81.8893,340475.0
2024-12-02 13:25:00,82.64,82.64,82.4,82.4,133258.0,81.8893,81.8893,81.6515,81.6515,133258.0
2024-12-02 13:30:00,82.41,82.45,82.22,82.31,297853.0,81.6614,81.701,81.4731,81.5623,297853.0
2024-12-02 13:35:00,82.32,82.49,82.23,82.48,186200.0,81.5722,81.7407,81.483,81.7308,186200.0
2024-12-02 13:40:00,82.48,82.54,82.46,82.48,218407.0,81.7308,81.7902,81.7109,81.7308,218407.0
2024-12-02 13:45:00,82.49,82.53,82.42,82.46,137762.0,81.7407,81.7803,81.6713,81.7109,137762.0
2024-12-02 13:50:00,82.46,82.47,82.37,82.45,128600.0,81.7109,81.7208,81.6218,81.701,128600.0
2024-12-02 13:55:00,82.43,82.45,82.35,82.42,94390.0,81.6812,81.701,81.6019,81.6713,94390.0
2024-12-02 14:00:00,82.42,82.45,82.31,82.4,127505.0,81.6713,81.701,81.5623,81.6515,127505.0
2024-12-02 14:05:00,82.4,82.41,82.29,82.29,111433.0,81.6515,81.6614,81.5425,81.5425,111433.0
2024-12-02 14:10:00,82.29,82.3,82.04,82.09,415942.0,81.5425,81.5524,81.2948,81.3443,415942.0
2024-12-02 14:15:00,82.09,82.21,82.05,82.14,181491.0,81.3443,81.4632,81.3047,81.3938,181491.0
2024-12-02 14:20:00,82.13,82.14,82.05,82.14,129599.0,81.3839,81.3938,81.3047,81.3938,129599.0
2024-12-02 14:25:00,82.14,82.19,82.01,82.15,198445.0,81.3938,81.4434,81.265,81.4038,198445.0
2024-12-02 14:30:00,82.15,82.32,82.13,82.29,341046.0,81.4038,81.5722,81.3839,81.5425,341046.0
2024-12-02 14:35:00,82.29,82.34,82.22,82.24,114511.0,81.5425,81.592,81.4731,81.4929,114511.0
2024-12-02 14:40:00,82.23,82.36,82.23,82.35,124944.0,81.483,81.6118,81.483,81.6019,124944.0
2024-12-02 14:45:00,82.34,82.36,82.28,82.33,77420.0,81.592,81.6118,81.5326,81.5821,77420.0
2024-12-02 14:50:00,82.32,82.43,82.3,82.42,193564.0,81.5722,81.6812,81.5524,81.6713,193564.0
2024-12-02 14:55:00,82.42,82.52,82.38,82.5,260290.0,81.6713,81.7704,81.6317,81.7506,260290.0
2024-12-02 15:00:00,82.5,82.5,82.31,82.34,155570.0,81.7506,81.7506,81.5623,81.592,155570.0
2024-12-02 15:05:00,82.34,82.43,82.33,82.4,133118.0,81.592,81.6812,81.5821,81.6515,133118.0
2024-12-02 15:10:00,82.41,82.57,82.39,82.52,173083.0,81.6614,81.8199,81.6416,81.7704,173083.0
2024-12-02 15:15:00,82.51,82.65,82.46,82.49,505459.0,81.7605,81.8992,81.7109,81.7407,505459.0
2024-12-02 15:20:00,82.5,82.59,82.48,82.59,112478.0,81.7506,81.8398,81.7308,81.8398,112478.0
2024-12-02 15:25:00,82.58,82.72,82.56,82.69,266837.0,81.8298,81.9686,81.81,81.9388,266837.0
2024-12-02 15:30:00,82.7,82.73,82.61,82.72,280249.0,81.9488,81.9785,81.8596,81.9686,280249.0
2024-12-02 15:35:00,82.71,82.74,82.65,82.7,233960.0,81.9587,81.9884,81.8992,81.9488,233960.0
2024-12-02 15:40:00,82.71,82.71,82.49,82.56,532730.0,81.9587,81.9587,81.7407,81.81,532730.0
2024-12-02 15:45:00,82.55,82.64,82.51,82.58,406844.0,81.8001,81.8893,81.7605,81.8298,406844.0
2024-12-02 15:50:00,82.57,82.61,82.43,82.45,755742.0,81.8199,81.8596,81.6812,81.701,755742.0
2024-12-02 15:55:00,82.45,82.62,82.43,82.49,1120689.0,81.701,81.8695,81.6812,81.7407,1120689.0
2024-12-03 09:30:00,81.8,82.15,81.53,82.05,1224435.0,81.0569,81.4038,80.7894,81.3047,1224435.0
2024-12-03 09:35:00,82.04,82.26,81.92,82.23,854420.0,81.2948,81.5128,81.1758,81.483,854420.0
2024-12-03 09:40:00,82.25,82.35,82.03,82.21,673228.0,81.5028,81.6019,81.2848,81.4632,673228.0
2024-12-03 09:45:00,82.2,82.39,82.18,82.28,595590.0,81.4533,81.6416,81.4335,81.5326,595590.0
2024-12-03 09:50:00,82.27,82.43,82.18,82.22,391301.0,81.5227,81.6812,81.4335,81.4731,391301.0
2024-12-03 09:55:00,82.23,82.38,82.19,82.35,329802.0,81.483,81.6317,81.4434,81.6019,329802.0
2024-12-03 10:00:00,82.34,82.61,82.26,82.44,830710.0,81.592,81.8596,81.5128,81.6911,830710.0
2024-12-03 10:05:00,82.44,82.7,82.38,82.44,558910.0,81.6911,81.9488,81.6317,81.6911,558910.0
2024-12-03 10:10:00,82.44,82.58,82.29,82.48,452040.0,81.6911,81.8298,81.5425,81.7308,452040.0
2024-12-03 10:15:00,82.48,82.56,82.33,82.36,292710.0,81.7308,81.81,81.5821,81.6118,292710.0
2024-12-03 10:20:00,82.36,82.37,82.05,82.23,547972.0,81.6118,81.6218,81.3047,81.483,547972.0
2024-12-03 10:25:00,82.23,82.25,81.96,82.05,447596.0,81.483,81.5028,81.2155,81.3047,447596.0
2024-12-03 10:30:00,82.04,82.35,82.02,82.25,413182.0,81.2948,81.6019,81.2749,81.5028,413182.0
2024-12-03 10:35:00,82.25,82.5,82.24,82.36,427063.0,81.5028,81.7506,81.4929,81.6118,427063.0
2024-12-03 10:40:00,82.35,82.37,82.13,82.18,353323.0,81.6019,81.6218,81.3839,81.4335,353323.0
2024-12-03 10:45:00,82.19,82.24,81.98,82.16,301584.0,81.4434,81.4929,81.2353,81.4137,301584.0
2024-12-03 10:50:00,82.16,82.24,81.9,82.05,395342.0,81.4137,81.4929,81.156,81.3047,395342.0
2024-12-03 10:55:00,82.05,82.4,81.98,82.39,367436.0,81.3047,81.6515,81.2353,81.6416,367436.0
2024-12-03 11:00:00,82.39,82.65,82.35,82.56,755786.0,81.6416,81.8992,81.6019,81.81,755786.0
2024-12-03 11:05:00,82.57,82.69,82.47,82.61,466482.0,81.8199,81.9388,81.7208,81.8596,466482.0
2024-12-03 11:10:00,82.62,82.68,82.5,82.57,254352.0,81.8695,81.9289,81.7506,81.8199,254352.0
2024-12-03 11:15:00,82.56,82.68,82.47,82.62,223031.0,81.81,81.9289,81.7208,81.8695,223031.0
2024-12-03 11:20:00,82.62,82.73,82.58,82.68,257167.0,81.8695,81.9785,81.8298,81.9289,257167.0
2024-12-03 11:25:00,82.68,82.91,82.59,82.91,398132.0,81.9289,82.1569,81.8398,82.1569,398132.0
2024-12-03 11:30:00,82.9,83.03,82.7,82.75,712131.0,82.1469,82.2758,81.9488,81.9983,712131.0
2024-12-03 11:35:00,82.74,82.76,82.43,82.46,304516.0,81.9884,82.0082,81.6812,81.7109,304516.0
2024-12-03 11:40:00,82.45,82.54,82.27,82.31,464362.0,81.701,81.7902,81.5227,81.5623,464362.0
2024-12-03 11:45:00,82.3,82.52,82.29,82.49,346309.0,81.5524,81.7704,81.5425,81.7407,346309.0
2024-12-03 11:50:00,82.51,82.63,82.49,82.58,255895.0,81.7605,81.8794,81.7407,81.8298,255895.0
2024-12-03 11:55:00,82.59,82.62,82.37,82.38,166185.0,81.8398,81.8695,81.6218,81.6317,166185.0
2024-12-03 12:00:00,82.39,82.54,82.35,82.46,180433.0,81.6416,81.7902,81.6019,81.7109,180433.0
2024-12-03 12:05:00,82.47,82.47,82.28,82.29,138995.0,81.7208,81.7208,81.5326,81.5425,138995.0
2024-12-03 12:10:00,82.3,82.41,82.27,82.39,121093.0,81.5524,81.6614,81.5227,81.6416,121093.0
2024-12-03 12:15:00,82.4,82.5,82.35,82.47,171365.0,81.6515,81.7506,81.6019,81.7208,171365.0
2024-12-03 12:20:00,82.47,82.5,82.37,82.38,156778.0,81.7208,81.7506,81.6218,81.6317,156778.0
2024-12-03 12:25:00,82.4,82.42,82.32,82.34,158800.0,81.6515,81.6713,81.5722,81.592,158800.0
2024-12-03 12:30:00,82.35,82.44,82.26,82.36,205987.0,81.6019,81.6911,81.5128,81.6118,205987.0
2024-12-03 12:35:00,82.36,82.36,82.2,82.3,206012.0,81.6118,81.6118,81.4533,81.5524,206012.0
2024-12-03 12:40:00,82.31,82.45,82.3,82.42,225650.0,81.5623,81.701,81.5524,81.6713,225650.0
2024-12-03 12:45:00,82.41,82.63,82.4,82.63,342115.0,81.6614,81.8794,81.6515,81.8794,342115.0
2024-12-03 12:50:00,82.63,82.72,82.53,82.72,310763.0,81.8794,81.9686,81.7803,81.9686,310763.0
2024-12-03 12:55:00,82.72,82.81,82.65,82.8,257724.0,81.9686,82.0578,81.8992,82.0478,257724.0
2024-12-03 13:00:00,82.79,82.79,82.65,82.76,189876.0,82.0379,82.0379,81.8992,82.0082,189876.0
2024-12-03 13:05:00,82.76,82.81,82.72,82.8,122487.0,82.0082,82.0578,81.9686,82.0478,122487.0
2024-12-03 13:10:00,82.81,82.84,82.69,82.76,122519.0,82.0578,82.0875,81.9388,82.0082,122519.0
2024-12-03 13:15:00,82.76,82.78,82.66,82.7,106329.0,82.0082,82.028,81.9091,81.9488,106329.0
2024-12-03 13:20:00,82.7,82.82,82.7,82.8,110442.0,81.9488,82.0677,81.9488,82.0478,110442.0
2024-12-03 13:25:00,82.8,82.85,82.64,82.64,181265.0,82.0478,82.0974,81.8893,81.8893,181265.0
2024-12-03 13:30:00,82.63,82.74,82.59,82.73,166037.0,81.8794,81.9884,81.8398,81.9785,166037.0
2024-12-03 13:35:00,82.72,82.77,82.61,82.61,210627.0,81.9686,82.0181,81.8596,81.8596,210627.0
2024-12-03 13:40:00,82.63,82.66,82.54,82.56,182921.0,81.8794,81.9091,81.7902,81.81,182921.0
2024-12-03 13:45:00,82.54,82.62,82.48,82.59,171992.0,81.7902,81.8695,81.7308,81.8398,171992.0
2024-12-03 13:50:00,82.6,82.77,82.59,82.76,269962.0,81.8497,82.0181,81.8398,82.0082,269962.0
2024-12-03 13:55:00,82.76,82.79,82.67,82.7,159696.0,82.0082,82.0379,81.919,81.9488,159696.0
2024-12-03 14:00:00,82.69,82.69,82.6,82.63,128380.0,81.9388,81.9388,81.8497,81.8794,128380.0
2024-12-03 14:05:00,82.64,82.72,82.6,82.72,72321.0,81.8893,81.9686,81.8497,81.9686,72321.0
2024-12-03 14:10:00,82.7,82.73,82.63,82.66,83400.0,81.9488,81.9785,81.8794,81.9091,83400.0
2024-12-03 14:15:00,82.66,82.72,82.6,82.71,94074.0,81.9091,81.9686,81.8497,81.9587,94074.0
2024-12-03 14:20:00,82.7,82.75,82.62,82.65,192051.0,81.9488,81.9983,81.8695,81.8992,192051.0
2024-12-03 14:25:00,82.65,82.72,82.62,82.71,101388.0,81.8992,81.9686,81.8695,81.9587,101388.0
2024-12-03 14:30:00,82.71,82.82,82.69,82.8,174065.0,81.9587,82.0677,81.9388,82.0478,174065.0
2024-12-03 14:35:00,82.81,82.82,82.73,82.81,111306.0,82.0578,82.0677,81.9785,82.0578,111306.0
2024-12-03 14:40:00,82.8,82.89,82.78,82.8,175579.0,82.0478,82.137,82.028,82.0478,175579.0
2024-12-03 14:45:00,82.8,82.9,82.76,82.89,208197.0,82.0478,82.1469,82.0082,82.137,208197.0
2024-12-03 14:50:00,82.89,82.99,82.85,82.98,265936.0,82.137,82.2361,82.0974,82.2262,265936.0
2024-12-03 14:55:00,82.98,83.03,82.93,82.95,418181.0,82.2262,82.2758,82.1767,82.1965,418181.0
2024-12-03 15:00:00,82.95,83.01,82.91,82.92,284643.0,82.1965,82.2559,82.1569,82.1668,284643.0
2024-12-03 15:05:00,82.93,83.0,82.87,82.98,192565.0,82.1767,82.246,82.1172,82.2262,192565.0
2024-12-03 15:10:00,82.98,83.0,82.89,82.92,266677.0,82.2262,82.246,82.137,82.1668,266677.0
2024-12-03 15:15:00,82.92,82.97,82.86,82.92,193320.0,82.1668,82.2163,82.1073,82.1668,193320.0
2024-12-03 15:20:00,82.92,83.04,82.91,83.02,300019.0,82.1668,82.2857,82.1569,82.2659,300019.0
2024-12-03 15:25:00,83.02,83.05,82.92,82.95,192123.0,82.2659,82.2956,82.1668,82.1965,192123.0
2024-12-03 15:30:00,82.93,82.98,82.87,82.91,281226.0,82.1767,82.2262,82.1172,82.1569,281226.0
2024-12-03 15:35:00,82.9,82.95,82.82,82.84,201220.0,82.1469,82.1965,82.0677,82.0875,201220.0
2024-12-03 15:40:00,82.85,82.9,82.76,82.87,220432.0,82.0974,82.1469,82.0082,82.1172,220432.0
2024-12-03 15:45:00,82.86,82.97,82.82,82.95,297233.0,82.1073,82.2163,82.0677,82.1965,297233.0
2024-12-03 15:50:00,82.96,83.13,82.96,83.12,623374.0,82.2064,82.3749,82.2064,82.3649,623374.0
2024-12-03 15:55:00,83.13,83.33,83.09,83.21,1242415.0,82.3749,82.573,82.3352,82.4541,1242415.0
2024-12-04 09:30:00,84.87,85.08,84.64,84.76,2275461.0,84.099,84.3071,83.8711,83.99,2275461.0
2024-12-04 09:35:00,84.75,84.99,84.51,84.51,941540.0,83.9801,84.218,83.7423,83.7423,941540.0
2024-12-04 09:40:00,84.53,84.88,84.52,84.84,707927.0,83.7621,84.109,83.7522,84.0693,707927.0
2024-12-04 09:45:00,84.82,84.99,84.73,84.97,548404.0,84.0495,84.218,83.9603,84.1981,548404.0
2024-12-04 09:50:00,84.98,85.06,84.9,85.05,647132.0,84.208,84.2873,84.1288,84.2774,647132.0
2024-12-04 09:55:00,85.06,85.14,84.78,84.85,538150.0,84.2873,84.3666,84.0099,84.0792,538150.0
2024-12-04 10:00:00,84.84,84.94,84.56,84.89,780353.0,84.0693,84.1684,83.7919,84.1189,780353.0
2024-12-04 10:05:00,84.89,85.2,84.87,85.09,604643.0,84.1189,84.426,84.099,84.317,604643.0
2024-12-04 10:10:00,85.1,85.4,85.1,85.18,835312.0,84.327,84.6242,84.327,84.4062,835312.0
2024-12-04 10:15:00,85.19,85.2,84.85,85.2,731314.0,84.4161,84.426,84.0792,84.426,731314.0
2024-12-04 10:20:00,85.21,85.33,85.15,85.18,510969.0,84.436,84.5549,84.3765,84.4062,510969.0
2024-12-04 10:25:00,85.19,85.38,85.18,85.32,285451.0,84.4161,84.6044,84.4062,84.545,285451.0
2024-12-04 10:30:00,85.33,85.57,85.22,85.56,723005.0,84.5549,84.7927,84.4459,84.7828,723005.0
2024-12-04 10:35:00,85.56,85.72,85.48,85.56,732361.0,84.7828,84.9413,84.7035,84.7828,732361.0
2024-12-04 10:40:00,85.56,85.68,85.54,85.58,295293.0,84.7828,84.9017,84.763,84.8026,295293.0
2024-12-04 10:45:00,85.58,85.68,85.39,85.52,675907.0,84.8026,84.9017,84.6143,84.7431,675907.0
2024-12-04 10:50:00,85.54,85.54,85.39,85.46,317691.0,84.763,84.763,84.6143,84.6837,317691.0
2024-12-04 10:55:00,85.46,85.66,85.42,85.62,352118.0,84.6837,84.8819,84.644,84.8422,352118.0
2024-12-04 11:00:00,85.62,85.78,85.6,85.65,407417.0,84.8422,85.0008,84.8224,84.872,407417.0
2024-12-04 11:05:00,85.65,85.77,85.62,85.64,243865.0,84.872,84.9909,84.8422,84.8621,243865.0
2024-12-04 11:10:00,85.63,85.66,85.55,85.61,242205.0,84.8521,84.8819,84.7729,84.8323,242205.0
2024-12-04 11:15:00,85.61,85.61,85.47,85.49,306740.0,84.8323,84.8323,84.6936,84.7134,306740.0
2024-12-04 11:20:00,85.49,85.56,85.4,85.43,265462.0,84.7134,84.7828,84.6242,84.654,265462.0
2024-12-04 11:25:00,85.43,85.49,85.38,85.47,235925.0,84.654,84.7134,84.6044,84.6936,235925.0
2024-12-04 11:30:00,85.45,85.46,85.28,85.37,449988.0,84.6738,84.6837,84.5053,84.5945,449988.0
2024-12-04 11:35:00,85.36,85.45,85.26,85.34,256223.0,84.5846,84.6738,84.4855,84.5648,256223.0
2024-12-04 11:40:00,85.35,85.35,85.23,85.27,211127.0,84.5747,84.5747,84.4558,84.4954,211127.0
2024-12-04 11:45:00,85.28,85.43,85.21,85.42,294310.0,84.5053,84.654,84.436,84.644,294310.0
2024-12-04 11:50:00,85.42,85.42,85.33,85.41,137769.0,84.644,84.644,84.5549,84.6341,137769.0
2024-12-04 11:55:00,85.41,85.55,85.4,85.51,331731.0,84.6341,84.7729,84.6242,84.7332,331731.0
2024-12-04 12:00:00,85.5,85.58,85.47,85.54,186715.0,84.7233,84.8026,84.6936,84.763,186715.0
2024-12-04 12:05:00,85.55,85.57,85.49,85.51,125996.0,84.7729,84.7927,84.7134,84.7332,125996.0
2024-12-04 12:10:00,85.5,85.57,85.48,85.54,118280.0,84.7233,84.7927,84.7035,84.763,118280.0
2024-12-04 12:15:00,85.54,85.6,85.51,85.57,121118.0,84.763,84.8224,84.7332,84.7927,121118.0
2024-12-04 12:20:00,85.57,85.65,85.36,85.64,490743.0,84.7927,84.872,84.5846,84.8621,490743.0
2024-12-04 12:25:00,85.63,85.72,85.59,85.61,299270.0,84.8521,84.9413,84.8125,84.8323,299270.0
2024-12-04 12:30:00,85.6,85.6,85.39,85.42,210441.0,84.8224,84.8224,84.6143,84.644,210441.0
2024-12-04 12:35:00,85.41,85.46,85.37,85.44,158127.0,84.6341,84.6837,84.5945,84.6639,158127.0
2024-12-04 12:40:00,85.43,85.5,85.31,85.47,211264.0,84.654,84.7233,84.535,84.6936,211264.0
2024-12-04 12:45:00,85.48,85.54,85.42,85.53,183814.0,84.7035,84.763,84.644,84.7531,183814.0
2024-12-04 12:50:00,85.53,85.63,85.51,85.63,298939.0,84.7531,84.8521,84.7332,84.8521,298939.0
2024-12-04 12:55:00,85.63,85.68,85.59,85.6,169117.0,84.8521,84.9017,84.8125,84.8224,169117.0
2024-12-04 13:00:00,85.6,85.68,85.53,85.65,143137.0,84.8224,84.9017,84.7531,84.872,143137.0
2024-12-04 13:05:00,85.66,85.68,85.61,85.63,99067.0,84.8819,84.9017,84.8323,84.8521,99067.0
2024-12-04 13:10:00,85.63,85.69,85.59,85.6,156157.0,84.8521,84.9116,84.8125,84.8224,156157.0
2024-12-04 13:15:00,85.6,85.66,85.55,85.56,145453.0,84.8224,84.8819,84.7729,84.7828,145453.0
2024-12-04 13:20:00,85.56,85.62,85.54,85.55,114739.0,84.7828,84.8422,84.763,84.7729,114739.0
2024-12-04 13:25:00,85.55,85.57,85.41,85.44,272316.0,84.7729,84.7927,84.6341,84.6639,272316.0
2024-12-04 13:30:00,85.43,85.43,85.22,85.3,336764.0,84.654,84.654,84.4459,84.5251,336764.0
2024-12-04 13:35:00,85.3,85.37,85.12,85.32,375564.0,84.5251,84.5945,84.3468,84.545,375564.0
2024-12-04 13:40:00,85.32,85.41,85.24,85.37,280755.0,84.545,84.6341,84.4657,84.5945,280755.0
2024-12-04 13:45:00,85.38,85.47,85.38,85.46,202744.0,84.6044,84.6936,84.6044,84.6837,202744.0
2024-12-04 13:50:00,85.46,85.66,85.42,85.64,239006.0,84.6837,84.8819,84.644,84.8621,239006.0
2024-12-04 13:55:00,85.65,85.75,85.48,85.51,408884.0,84.872,84.9711,84.7035,84.7332,408884.0
2024-12-04 14:00:00,85.5,85.69,85.4,85.67,228721.0,84.7233,84.9116,84.6242,84.8918,228721.0
2024-12-04 14:05:00,85.67,85.72,85.62,85.65,289318.0,84.8918,84.9413,84.8422,84.872,289318.0
2024-12-04 14:10:00,85.65,85.74,85.6,85.67,195235.0,84.872,84.9611,84.8224,84.8918,195235.0
2024-12-04 14:15:00,85.67,85.83,85.66,85.8,347635.0,84.8918,85.0503,84.8819,85.0206,347635.0
2024-12-04 14:20:00,85.79,85.92,85.75,85.9,392332.0,85.0107,85.1395,84.9711,85.1197,392332.0
2024-12-04 14:25:00,85.89,85.93,85.81,85.9,168588.0,85.1098,85.1494,85.0305,85.1197,168588.0
2024-12-04 14:30:00,85.9,85.95,85.83,85.95,185278.0,85.1197,85.1692,85.0503,85.1692,185278.0
2024-12-04 14:35:00,85.95,86.0,85.9,85.96,352686.0,85.1692,85.2188,85.1197,85.1791,352686.0
2024-12-04 14:40:00,85.97,86.02,85.86,85.97,337167.0,85.1891,85.2386,85.0801,85.1891,337167.0
2024-12-04 14:45:00,85.97,85.98,85.91,85.96,118857.0,85.1891,85.199,85.1296,85.1791,118857.0
2024-12-04 14:50:00,85.97,86.03,85.89,85.93,248216.0,85.1891,85.2485,85.1098,85.1494,248216.0
2024-12-04 14:55:00,85.93,86.0,85.93,85.97,91782.0,85.1494,85.2188,85.1494,85.1891,91782.0
2024-12-04 15:00:00,85.95,85.99,85.9,85.96,138805.0,85.1692,85.2089,85.1197,85.1791,138805.0
2024-12-04 15:05:00,85.95,86.05,85.91,86.03,240142.0,85.1692,85.2683,85.1296,85.2485,240142.0
2024-12-04 15:10:00,86.03,86.08,86.0,86.05,247531.0,85.2485,85.2981,85.2188,85.2683,247531.0
2024-12-04 15:15:00,86.05,86.09,86.04,86.09,141710.0,85.2683,85.308,85.2584,85.308,141710.0
2024-12-04 15:20:00,86.08,86.11,86.04,86.07,148655.0,85.2981,85.3278,85.2584,85.2881,148655.0
2024-12-04 15:25:00,86.07,86.09,86.04,86.07,135541.0,85.2881,85.308,85.2584,85.2881,135541.0
2024-12-04 15:30:00,86.06,86.12,86.01,86.11,242595.0,85.2782,85.3377,85.2287,85.3278,242595.0
2024-12-04 15:35:00,86.1,86.2,86.06,86.18,359695.0,85.3179,85.417,85.2782,85.3971,359695.0
2024-12-04 15:40:00,86.19,86.26,86.16,86.26,305239.0,85.4071,85.4764,85.3773,85.4764,305239.0
2024-12-04 15:45:00,86.26,86.29,86.18,86.27,434124.0,85.4764,85.5061,85.3971,85.4863,434124.0
2024-12-04 15:50:00,86.27,86.37,86.2,86.29,937891.0,85.4863,85.5854,85.417,85.5061,937891.0
2024-12-04 15:55:00,86.29,86.36,86.21,86.26,1058621.0,85.5061,85.5755,85.4269,85.4764,1058621.0
2024-12-05 09:30:00,86.25,86.43,86.06,86.34,1067024.0,85.4665,85.6449,85.2782,85.5557,1067024.0
2024-12-05 09:35:00,86.31,86.46,86.11,86.15,758890.0,85.526,85.6746,85.3278,85.3674,758890.0
2024-12-05 09:40:00,86.15,86.27,86.06,86.24,703480.0,85.3674,85.4863,85.2782,85.4566,703480.0
2024-12-05 09:45:00,86.22,86.35,86.02,86.05,496914.0,85.4368,85.5656,85.2386,85.2683,496914.0
2024-12-05 09:50:00,86.05,86.07,85.91,85.99,532060.0,85.2683,85.2881,85.1296,85.2089,532060.0
2024-12-05 09:55:00,85.99,86.02,85.81,85.94,633103.0,85.2089,85.2386,85.0305,85.1593,633103.0
2024-12-05 10:00:00,85.96,86.19,85.93,86.07,530603.0,85.1791,85.4071,85.1494,85.2881,530603.0
2024-12-05 10:05:00,86.08,86.22,85.87,86.2,498762.0,85.2981,85.4368,85.09,85.417,498762.0
2024-12-05 10:10:00,86.19,86.24,86.02,86.08,337178.0,85.4071,85.4566,85.2386,85.2981,337178.0
2024-12-05 10:15:00,86.09,86.27,86.05,86.16,274554.0,85.308,85.4863,85.2683,85.3773,274554.0
2024-12-05 10:20:00,86.16,86.18,85.86,85.91,403281.0,85.3773,85.3971,85.0801,85.1296,403281.0
2024-12-05 10:25:00,85.9,86.1,85.89,86.04,262206.0,85.1197,85.3179,85.1098,85.2584,262206.0
2024-12-05 10:30:00,86.05,86.14,86.0,86.07,239742.0,85.2683,85.3575,85.2188,85.2881,239742.0
2024-12-05 10:35:00,86.06,86.19,85.99,86.02,313314.0,85.2782,85.4071,85.2089,85.2386,313314.0
2024-12-05 10:40:00,86.02,86.17,85.96,86.17,332709.0,85.2386,85.3872,85.1791,85.3872,332709.0
2024-12-05 10:45:00,86.16,86.21,85.82,85.84,367444.0,85.3773,85.4269,85.0404,85.0602,367444.0
2024-12-05 10:50:00,85.84,85.97,85.69,85.96,558177.0,85.0602,85.1891,84.9116,85.1791,558177.0
2024-12-05 10:55:00,85.95,86.0,85.86,85.86,195957.0,85.1692,85.2188,85.0801,85.0801,195957.0
2024-12-05 11:00:00,85.85,85.96,85.8,85.87,173664.0,85.0701,85.1791,85.0206,85.09,173664.0
2024-12-05 11:05:00,85.86,85.95,85.83,85.91,115880.0,85.0801,85.1692,85.0503,85.1296,115880.0
2024-12-05 11:10:00,85.89,86.02,85.86,85.91,141916.0,85.1098,85.2386,85.0801,85.1296,141916.0
2024-12-05 11:15:00,85.91,86.19,85.88,86.17,318268.0,85.1296,85.4071,85.0999,85.3872,318268.0
2024-12-05 11:20:00,86.17,86.31,86.15,86.26,333935.0,85.3872,85.526,85.3674,85.4764,333935.0
2024-12-05 11:25:00,86.25,86.26,86.13,86.17,190728.0,85.4665,85.4764,85.3476,85.3872,190728.0
2024-12-05 11:30:00,86.18,86.27,86.15,86.19,166813.0,85.3971,85.4863,85.3674,85.4071,166813.0
2024-12-05 11:35:00,86.2,86.22,86.04,86.06,178096.0,85.417,85.4368,85.2584,85.2782,178096.0
2024-12-05 11:40:00,86.06,86.11,86.01,86.08,165027.0,85.2782,85.3278,85.2287,85.2981,165027.0
2024-12-05 11:45:00,86.09,86.17,86.05,86.09,225024.0,85.308,85.3872,85.2683,85.308,225024.0
2024-12-05 11:50:00,86.1,86.17,86.07,86.09,119620.0,85.3179,85.3872,85.2881,85.308,119620.0
2024-12-05 11:55:00,86.08,86.22,86.04,86.2,203634.0,85.2981,85.4368,85.2584,85.417,203634.0
2024-12-05 12:00:00,86.21,86.25,86.13,86.23,151951.0,85.4269,85.4665,85.3476,85.4467,151951.0
2024-12-05 12:05:00,86.22,86.34,86.18,86.32,201050.0,85.4368,85.5557,85.3971,85.5359,201050.0
2024-12-05 12:10:00,86.33,86.56,86.3,86.56,394638.0,85.5458,85.7737,85.5161,85.7737,394638.0
2024-12-05 12:15:00,86.55,86.6,86.43,86.59,276640.0,85.7638,85.8133,85.6449,85.8034,276640.0
2024-12-05 12:20:00,86.58,86.59,86.47,86.47,223221.0,85.7935,85.8034,85.6845,85.6845,223221.0
2024-12-05 12:25:00,86.48,86.61,86.45,86.54,252523.0,85.6944,85.8232,85.6647,85.7539,252523.0
2024-12-05 12:30:00,86.52,86.55,86.44,86.49,214720.0,85.7341,85.7638,85.6548,85.7043,214720.0
2024-12-05 12:35:00,86.49,86.54,86.44,86.52,199273.0,85.7043,85.7539,85.6548,85.7341,199273.0
2024-12-05 12:40:00,86.52,86.56,86.42,86.46,152335.0,85.7341,85.7737,85.635,85.6746,152335.0
2024-12-05 12:45:00,86.46,86.59,86.44,86.57,133743.0,85.6746,85.8034,85.6548,85.7836,133743.0
2024-12-05 12:50:00,86.57,86.64,86.54,86.57,211855.0,85.7836,85.853,85.7539,85.7836,211855.0
2024-12-05 12:55:00,86.56,86.57,86.48,86.56,102179.0,85.7737,85.7836,85.6944,85.7737,102179.0
2024-12-05 13:00:00,86.56,86.57,86.38,86.39,180431.0,85.7737,85.7836,85.5953,85.6052,180431.0
2024-12-05 13:05:00,86.4,86.49,86.34,86.48,209726.0,85.6151,85.7043,85.5557,85.6944,209726.0
2024-12-05 13:10:00,86.48,86.49,86.38,86.39,114639.0,85.6944,85.7043,85.5953,85.6052,114639.0
2024-12-05 13:15:00,86.38,86.43,86.11,86.13,384246.0,85.5953,85.6449,85.3278,85.3476,384246.0
2024-12-05 13:20:00,86.14,86.16,85.62,85.7,638097.0,85.3575,85.3773,84.8422,84.9215,638097.0
2024-12-05 13:25:00,85.71,85.88,85.62,85.84,371868.0,84.9314,85.0999,84.8422,85.0602,371868.0
2024-12-05 13:30:00,85.84,86.06,85.68,86.04,503379.0,85.0602,85.2782,84.9017,85.2584,503379.0
2024-12-05 13:35:00,86.03,86.06,85.92,86.02,256951.0,85.2485,85.2782,85.1395,85.2386,256951.0
2024-12-05 13:40:00,86.03,86.12,85.96,86.04,195464.0,85.2485,85.3377,85.1791,85.2584,195464.0
2024-12-05 13:45:00,86.0,86.04,85.94,85.97,151211.0,85.2188,85.2584,85.1593,85.1891,151211.0
2024-12-05 13:50:00,85.97,85.98,85.75,85.8,263359.0,85.1891,85.199,84.9711,85.0206,263359.0
2024-12-05 13:55:00,85.81,85.83,85.66,85.76,244048.0,85.0305,85.0503,84.8819,84.981,244048.0
2024-12-05 14:00:00,85.76,85.81,85.52,85.62,353354.0,84.981,85.0305,84.7431,84.8422,353354.0
2024-12-05 14:05:00,85.61,85.88,85.52,85.88,357855.0,84.8323,85.0999,84.7431,85.0999,357855.0
2024-12-05 14:10:00,85.86,85.92,85.8,85.88,216589.0,85.0801,85.1395,85.0206,85.0999,216589.0
2024-12-05 14:15:00,85.88,85.95,85.85,85.89,157309.0,85.0999,85.1692,85.0701,85.1098,157309.0
2024-12-05 14:20:00,85.89,86.03,85.87,85.98,220553.0,85.1098,85.2485,85.09,85.199,220553.0
2024-12-05 14:25:00,85.98,85.99,85.76,85.78,204413.0,85.199,85.2089,84.981,85.0008,204413.0
2024-12-05 14:30:00,85.77,85.89,85.76,85.8,168002.0,84.9909,85.1098,84.981,85.0206,168002.0
2024-12-05 14:35:00,85.8,85.9,85.78,85.86,132724.0,85.0206,85.1197,85.0008,85.0801,132724.0
2024-12-05 14:40:00,85.85,85.86,85.69,85.73,134720.0,85.0701,85.0801,84.9116,84.9512,134720.0
2024-12-05 14:45:00,85.73,85.8,85.63,85.7,128897.0,84.9512,85.0206,84.8521,84.9215,128897.0
2024-12-05 14:50:00,85.7,85.76,85.67,85.73,125099.0,84.9215,84.981,84.8918,84.9512,125099.0
2024-12-05 14:55:00,85.72,85.8,85.69,85.76,97545.0,84.9413,85.0206,84.9116,84.981,97545.0
2024-12-05 15:00:00,85.76,85.81,85.64,85.8,148356.0,84.981,85.0305,84.8621,85.0206,148356.0
2024-12-05 15:05:00,85.8,85.96,85.77,85.92,235231.0,85.0206,85.1791,84.9909,85.1395,235231.0
2024-12-05 15:10:00,85.92,85.93,85.68,85.76,238936.0,85.1395,85.1494,84.9017,84.981,238936.0
2024-12-05 15:15:00,85.76,85.8,85.65,85.69,163124.0,84.981,85.0206,84.872,84.9116,163124.0
2024-12-05 15:20:00,85.69,85.75,85.62,85.64,112210.0,84.9116,84.9711,84.8422,84.8621,112210.0
2024-12-05 15:25:00,85.64,85.64,85.46,85.51,340642.0,84.8621,84.8621,84.6837,84.7332,340642.0
2024-12-05 15:30:00,85.5,85.61,85.41,85.6,435985.0,84.7233,84.8323,84.6341,84.8224,435985.0
2024-12-05 15:35:00,85.6,85.7,85.55,85.62,267946.0,84.8224,84.9215,84.7729,84.8422,267946.0
2024-12-05 15:40:00,85.61,85.71,85.56,85.7,239654.0,84.8323,84.9314,84.7828,84.9215,239654.0
2024-12-05 15:45:00,85.71,85.77,85.55,85.59,254866.0,84.9314,84.9909,84.7729,84.8125,254866.0
2024-12-05 15:50:00,85.6,85.72,85.35,85.46,571891.0,84.8224,84.9413,84.5747,84.6837,571891.0
2024-12-05 15:55:00,85.48,85.57,85.34,85.54,658655.0,84.7035,84.7927,84.5648,84.763,658655.0
2024-12-06 09:30:00,85.78,86.26,85.72,86.14,1046418.0,85.0008,85.4764,84.9413,85.3575,1046418.0
2024-12-06 09:35:00,86.14,86.36,86.08,86.28,660670.0,85.3575,85.5755,85.2981,85.4962,660670.0
2024-12-06 09:40:00,86.28,86.54,86.16,86.5,660810.0,85.4962,85.7539,85.3773,85.7142,660810.0
2024-12-06 09:45:00,86.51,87.02,86.45,86.97,1311671.0,85.7241,86.2295,85.6647,86.18,1311671.0
2024-12-06 09:50:00,86.98,87.23,86.85,87.2,1006664.0,86.1899,86.4376,86.0611,86.4079,1006664.0
2024-12-06 09:55:00,87.2,87.22,86.96,87.15,856447.0,86.4079,86.4277,86.1701,86.3583,856447.0
2024-12-06 10:00:00,87.15,87.33,87.05,87.08,783270.0,86.3583,86.5367,86.2592,86.289,783270.0
2024-12-06 10:05:00,87.06,87.22,86.98,87.16,549387.0,86.2692,86.4277,86.1899,86.3682,549387.0
2024-12-06 10:10:00,87.17,87.46,87.15,87.34,683020.0,86.3782,86.6655,86.3583,86.5466,683020.0
2024-12-06 10:15:00,87.32,87.59,87.3,87.52,616587.0,86.5268,86.7943,86.507,86.725,616587.0
2024-12-06 10:20:00,87.52,87.53,87.33,87.35,412548.0,86.725,86.7349,86.5367,86.5565,412548.0
2024-12-06 10:25:00,87.35,87.52,87.26,87.44,327675.0,86.5565,86.725,86.4673,86.6457,327675.0
2024-12-06 10:30:00,87.46,87.47,87.27,87.32,270343.0,86.6655,86.6754,86.4772,86.5268,270343.0
2024-12-06 10:35:00,87.32,87.53,87.3,87.47,271872.0,86.5268,86.7349,86.507,86.6754,271872.0
2024-12-06 10:40:00,87.47,87.49,87.28,87.31,259597.0,86.6754,86.6952,86.4872,86.5169,259597.0
2024-12-06 10:45:00,87.3,87.4,87.22,87.33,329262.0,86.507,86.6061,86.4277,86.5367,329262.0
2024-12-06 10:50:00,87.34,87.4,87.0,87.06,730641.0,86.5466,86.6061,86.2097,86.2692,730641.0
2024-12-06 10:55:00,87.07,87.34,87.02,87.29,362744.0,86.2791,86.5466,86.2295,86.4971,362744.0
2024-12-06 11:00:00,87.3,87.38,87.23,87.32,275370.0,86.507,86.5862,86.4376,86.5268,275370.0
2024-12-06 11:05:00,87.33,87.46,87.05,87.19,483202.0,86.5367,86.6655,86.2592,86.398,483202.0
2024-12-06 11:10:00,87.2,87.23,86.73,87.0,580383.0,86.4079,86.4376,85.9421,86.2097,580383.0
2024-12-06 11:15:00,87.0,87.24,86.98,87.08,353238.0,86.2097,86.4475,86.1899,86.289,353238.0
2024-12-06 11:20:00,87.11,87.18,87.01,87.13,287642.0,86.3187,86.3881,86.2196,86.3385,287642.0
2024-12-06 11:25:00,87.13,87.35,87.07,87.29,446592.0,86.3385,86.5565,86.2791,86.4971,446592.0
2024-12-06 11:30:00,87.27,87.46,87.22,87.43,340173.0,86.4772,86.6655,86.4277,86.6358,340173.0
2024-12-06 11:35:00,87.42,87.49,87.35,87.46,298381.0,86.6259,86.6952,86.5565,86.6655,298381.0
2024-12-06 11:40:00,87.46,87.46,87.3,87.33,227522.0,86.6655,86.6655,86.507,86.5367,227522.0
2024-12-06 11:45:00,87.31,87.33,87.11,87.16,302074.0,86.5169,86.5367,86.3187,86.3682,302074.0
2024-12-06 11:50:00,87.16,87.26,87.09,87.17,174948.0,86.3682,86.4673,86.2989,86.3782,174948.0
2024-12-06 11:55:00,87.15,87.32,87.14,87.24,195871.0,86.3583,86.5268,86.3484,86.4475,195871.0
2024-12-06 12:00:00,87.24,87.31,87.02,87.07,146887.0,86.4475,86.5169,86.2295,86.2791,146887.0
2024-12-06 12:05:00,87.06,87.35,87.05,87.34,213190.0,86.2692,86.5565,86.2592,86.5466,213190.0
2024-12-06 12:10:00,87.34,87.38,87.29,87.35,163801.0,86.5466,86.5862,86.4971,86.5565,163801.0
2024-12-06 12:15:00,87.35,87.45,87.28,87.3,162260.0,86.5565,86.6556,86.4872,86.507,162260.0
2024-12-06 12:20:00,87.3,87.48,87.26,87.39,190644.0,86.507,86.6853,86.4673,86.5962,190644.0
2024-12-06 12:25:00,87.37,87.49,87.33,87.46,150792.0,86.5763,86.6952,86.5367,86.6655,150792.0
2024-12-06 12:30:00,87.47,87.5,87.32,87.37,127910.0,86.6754,86.7052,86.5268,86.5763,127910.0
2024-12-06 12:35:00,87.36,87.39,87.27,87.3,98399.0,86.5664,86.5962,86.4772,86.507,98399.0
2024-12-06 12:40:00,87.31,87.34,87.13,87.15,273281.0,86.5169,86.5466,86.3385,86.3583,273281.0
2024-12-06 12:45:00,87.15,87.33,87.14,87.31,267326.0,86.3583,86.5367,86.3484,86.5169,267326.0
2024-12-06 12:50:00,87.31,87.42,87.23,87.41,214473.0,86.5169,86.6259,86.4376,86.616,214473.0
2024-12-06 12:55:00,87.42,87.44,87.25,87.29,278689.0,86.6259,86.6457,86.4574,86.4971,278689.0
2024-12-06 13:00:00,87.29,87.48,87.25,87.45,248837.0,86.4971,86.6853,86.4574,86.6556,248837.0
2024-12-06 13:05:00,87.45,87.7,87.44,87.65,439169.0,86.6556,86.9033,86.6457,86.8538,439169.0
2024-12-06 13:10:00,87.65,87.78,87.63,87.76,296513.0,86.8538,86.9826,86.834,86.9628,296513.0
2024-12-06 13:15:00,87.78,87.85,87.74,87.79,280486.0,86.9826,87.052,86.943,86.9925,280486.0
2024-12-06 13:20:00,87.8,87.87,87.79,87.84,134020.0,87.0024,87.0718,86.9925,87.0421,134020.0
2024-12-06 13:25:00,87.84,87.85,87.73,87.77,172985.0,87.0421,87.052,86.9331,86.9727,172985.0
2024-12-06 13:30:00,87.76,87.76,87.58,87.61,269347.0,86.9628,86.9628,86.7844,86.8142,269347.0
2024-12-06 13:35:00,87.62,87.67,87.52,87.6,218420.0,86.8241,86.8736,86.725,86.8042,218420.0
2024-12-06 13:40:00,87.6,87.67,87.55,87.59,204660.0,86.8042,86.8736,86.7547,86.7943,204660.0
2024-12-06 13:45:00,87.59,87.69,87.56,87.69,191244.0,86.7943,86.8934,86.7646,86.8934,191244.0
2024-12-06 13:50:00,87.69,87.75,87.62,87.67,197647.0,86.8934,86.9529,86.8241,86.8736,197647.0
2024-12-06 13:55:00,87.68,87.76,87.62,87.76,144548.0,86.8835,86.9628,86.8241,86.9628,144548.0
2024-12-06 14:00:00,87.75,87.76,87.54,87.56,224094.0,86.9529,86.9628,86.7448,86.7646,224094.0
2024-12-06 14:05:00,87.55,87.57,87.44,87.46,151531.0,86.7547,86.7745,86.6457,86.6655,151531.0
2024-12-06 14:10:00,87.46,87.46,87.27,87.39,237711.0,86.6655,86.6655,86.4772,86.5962,237711.0
2024-12-06 14:15:00,87.39,87.44,87.22,87.37,316887.0,86.5962,86.6457,86.4277,86.5763,316887.0
2024-12-06 14:20:00,87.36,87.48,87.34,87.37,204763.0,86.5664,86.6853,86.5466,86.5763,204763.0
2024-12-06 14:25:00,87.37,87.4,87.28,87.28,101683.0,86.5763,86.6061,86.4872,86.4872,101683.0
2024-12-06 14:30:00,87.29,87.38,87.22,87.36,215483.0,86.4971,86.5862,86.4277,86.5664,215483.0
2024-12-06 14:35:00,87.36,87.44,87.35,87.43,117692.0,86.5664,86.6457,86.5565,86.6358,117692.0
2024-12-06 14:40:00,87.42,87.46,87.33,87.44,83711.0,86.6259,86.6655,86.5367,86.6457,83711.0
2024-12-06 14:45:00,87.44,87.59,87.43,87.53,306268.0,86.6457,86.7943,86.6358,86.7349,306268.0
2024-12-06 14:50:00,87.53,87.63,87.52,87.6,178964.0,86.7349,86.834,86.725,86.8042,178964.0
2024-12-06 14:55:00,87.59,87.6,87.47,87.48,140400.0,86.7943,86.8042,86.6754,86.6853,140400.0
2024-12-06 15:00:00,87.47,87.49,87.36,87.48,163361.0,86.6754,86.6952,86.5664,86.6853,163361.0
2024-12-06 15:05:00,87.48,87.57,87.45,87.55,142695.0,86.6853,86.7745,86.6556,86.7547,142695.0
2024-12-06 15:10:00,87.52,87.62,87.51,87.57,113757.0,86.725,86.8241,86.7151,86.7745,113757.0
2024-12-06 15:15:00,87.57,87.65,87.51,87.63,133828.0,86.7745,86.8538,86.7151,86.834,133828.0
2024-12-06 15:20:00,87.62,87.66,87.58,87.64,117814.0,86.8241,86.8637,86.7844,86.8439,117814.0
2024-12-06 15:25:00,87.63,87.64,87.53,87.62,178962.0,86.834,86.8439,86.7349,86.8241,178962.0
2024-12-06 15:30:00,87.61,87.72,87.57,87.67,220255.0,86.8142,86.9232,86.7745,86.8736,220255.0
2024-12-06 15:35:00,87.66,87.69,87.56,87.61,171818.0,86.8637,86.8934,86.7646,86.8142,171818.0
2024-12-06 15:40:00,87.61,87.69,87.59,87.66,116863.0,86.8142,86.8934,86.7943,86.8637,116863.0
2024-12-06 15:45:00,87.67,87.71,87.55,87.56,332419.0,86.8736,86.9132,86.7547,86.7646,332419.0
2024-12-06 15:50:00,87.55,87.74,87.47,87.66,881820.0,86.7547,86.943,86.6754,86.8637,881820.0
2024-12-06 15:55:00,87.66,87.82,87.65,87.75,1407345.0,86.8637,87.0222,86.8538,86.9529,1407345.0
2024-12-09 09:30:00,87.25,87.58,86.86,86.93,1430889.0,86.4574,86.7844,86.071,86.1403,1430889.0
2024-12-09 09:35:00,86.96,87.32,86.95,87.21,720082.0,86.1701,86.5268,86.1602,86.4178,720082.0
2024-12-09 09:40:00,87.21,87.43,87.19,87.36,493356.0,86.4178,86.6358,86.398,86.5664,493356.0
2024-12-09 09:45:00,87.37,87.66,87.36,87.63,695781.0,86.5763,86.8637,86.5664,86.834,695781.0
2024-12-09 09:50:00,87.62,87.67,87.36,87.59,557908.0,86.8241,86.8736,86.5664,86.7943,557908.0
2024-12-09 09:55:00,87.6,87.63,87.26,87.39,552573.0,86.8042,86.834,86.4673,86.5962,552573.0
2024-12-09 10:00:00,87.37,87.46,87.23,87.36,452654.0,86.5763,86.6655,86.4376,86.5664,452654.0
2024-12-09 10:05:00,87.37,87.42,87.23,87.31,302207.0,86.5763,86.6259,86.4376,86.5169,302207.0
2024-12-09 10:10:00,87.31,87.35,87.13,87.2,412510.0,86.5169,86.5565,86.3385,86.4079,412510.0
2024-12-09 10:15:00,87.22,87.33,87.08,87.15,485209.0,86.4277,86.5367,86.289,86.3583,485209.0
2024-12-09 10:20:00,87.15,87.27,87.03,87.03,351070.0,86.3583,86.4772,86.2394,86.2394,351070.0
2024-12-09 10:25:00,87.04,87.07,86.41,86.52,1355342.0,86.2493,86.2791,85.6251,85.7341,1355342.0
2024-12-09 10:30:00,86.52,86.79,86.43,86.47,651282.0,85.7341,86.0016,85.6449,85.6845,651282.0
2024-12-09 10:35:00,86.48,86.54,85.97,86.2,919512.0,85.6944,85.7539,85.1891,85.417,919512.0
2024-12-09 10:40:00,86.2,86.68,86.17,86.39,566506.0,85.417,85.8926,85.3872,85.6052,566506.0
2024-12-09 10:45:00,86.39,86.51,86.02,86.14,574745.0,85.6052,85.7241,85.2386,85.3575,574745.0
2024-12-09 10:50:00,86.15,86.24,85.89,86.11,597028.0,85.3674,85.4566,85.1098,85.3278,597028.0
2024-12-09 10:55:00,86.1,86.13,85.94,85.95,387660.0,85.3179,85.3476,85.1593,85.1692,387660.0
2024-12-09 11:00:00,85.95,86.19,85.67,85.74,941582.0,85.1692,85.4071,84.8918,84.9611,941582.0
2024-12-09 11:05:00,85.76,85.81,85.21,85.22,1087848.0,84.981,85.0305,84.436,84.4459,1087848.0
2024-12-09 11:10:00,85.23,85.58,85.08,85.53,945046.0,84.4558,84.8026,84.3071,84.7531,945046.0
2024-12-09 11:15:00,85.54,85.75,85.39,85.73,593790.0,84.763,84.9711,84.6143,84.9512,593790.0
2024-12-09 11:20:00,85.72,85.98,85.7,85.96,488094.0,84.9413,85.199,84.9215,85.1791,488094.0
2024-12-09 11:25:00,85.96,86.11,85.87,85.96,594075.0,85.1791,85.3278,85.09,85.1791,594075.0
2024-12-09 11:30:00,85.94,86.07,85.9,86.05,444203.0,85.1593,85.2881,85.1197,85.2683,444203.0
2024-12-09 11:35:00,86.03,86.04,85.8,85.88,255672.0,85.2485,85.2584,85.0206,85.0999,255672.0
2024-12-09 11:40:00,85.87,85.94,85.65,85.74,297850.0,85.09,85.1593,84.872,84.9611,297850.0
2024-12-09 11:45:00,85.72,85.94,85.71,85.81,279998.0,84.9413,85.1593,84.9314,85.0305,279998.0
2024-12-09 11:50:00,85.81,86.05,85.8,85.95,478159.0,85.0305,85.2683,85.0206,85.1692,478159.0
2024-12-09 11:55:00,85.95,86.09,85.94,86.0,221465.0,85.1692,85.308,85.1593,85.2188,221465.0
2024-12-09 12:00:00,85.99,86.1,85.87,85.9,358805.0,85.2089,85.3179,85.09,85.1197,358805.0
2024-12-09 12:05:00,85.91,86.07,85.74,86.05,258445.0,85.1296,85.2881,84.9611,85.2683,258445.0
2024-12-09 12:10:00,86.04,86.05,85.92,85.97,146309.0,85.2584,85.2683,85.1395,85.1891,146309.0
2024-12-09 12:15:00,85.97,85.97,85.72,85.75,145932.0,85.1891,85.1891,84.9413,84.9711,145932.0
2024-12-09 12:20:00,85.77,85.85,85.72,85.82,128167.0,84.9909,85.0701,84.9413,85.0404,128167.0
2024-12-09 12:25:00,85.82,85.94,85.71,85.88,235270.0,85.0404,85.1593,84.9314,85.0999,235270.0
2024-12-09 12:30:00,85.86,85.88,85.73,85.82,130928.0,85.0801,85.0999,84.9512,85.0404,130928.0
2024-12-09 12:35:00,85.83,85.91,85.77,85.9,157586.0,85.0503,85.1296,84.9909,85.1197,157586.0
2024-12-09 12:40:00,85.9,86.03,85.89,85.96,153679.0,85.1197,85.2485,85.1098,85.1791,153679.0
2024-12-09 12:45:00,85.95,86.01,85.88,86.0,128285.0,85.1692,85.2287,85.0999,85.2188,128285.0
2024-12-09 12:50:00,86.01,86.14,85.92,85.97,303667.0,85.2287,85.3575,85.1395,85.1891,303667.0
2024-12-09 12:55:00,85.95,86.0,85.69,85.7,272566.0,85.1692,85.2188,84.9116,84.9215,272566.0
2024-12-09 13:00:00,85.72,85.74,85.55,85.67,274668.0,84.9413,84.9611,84.7729,84.8918,274668.0
2024-12-09 13:05:00,85.67,85.8,85.67,85.69,164179.0,84.8918,85.0206,84.8918,84.9116,164179.0
2024-12-09 13:10:00,85.7,85.85,85.68,85.83,140843.0,84.9215,85.0701,84.9017,85.0503,140843.0
2024-12-09 13:15:00,85.84,85.88,85.77,85.82,142557.0,85.0602,85.0999,84.9909,85.0404,142557.0
2024-12-09 13:20:00,85.81,85.95,85.78,85.95,131945.0,85.0305,85.1692,85.0008,85.1692,131945.0
2024-12-09 13:25:00,85.94,86.17,85.94,86.11,309821.0,85.1593,85.3872,85.1593,85.3278,309821.0
2024-12-09 13:30:00,86.1,86.13,86.02,86.12,160686.0,85.3179,85.3476,85.2386,85.3377,160686.0
2024-12-09 13:35:00,86.12,86.35,86.11,86.27,344929.0,85.3377,85.5656,85.3278,85.4863,344929.0
2024-12-09 13:40:00,86.26,86.34,86.21,86.33,289639.0,85.4764,85.5557,85.4269,85.5458,289639.0
2024-12-09 13:45:00,86.31,86.44,86.3,86.44,243344.0,85.526,85.6548,85.5161,85.6548,243344.0
2024-12-09 13:50:00,86.44,86.46,86.26,86.27,167676.0,85.6548,85.6746,85.4764,85.4863,167676.0
2024-12-09 13:55:00,86.29,86.3,86.16,86.23,170729.0,85.5061,85.5161,85.3773,85.4467,170729.0
2024-12-09 14:00:00,86.22,86.22,85.91,85.93,307055.0,85.4368,85.4368,85.1296,85.1494,307055.0
2024-12-09 14:05:00,85.92,86.07,85.82,86.06,280449.0,85.1395,85.2881,85.0404,85.2782,280449.0
2024-12-09 14:10:00,86.06,86.06,85.9,85.92,109039.0,85.2782,85.2782,85.1197,85.1395,109039.0
2024-12-09 14:15:00,85.91,85.94,85.82,85.83,191017.0,85.1296,85.1593,85.0404,85.0503,191017.0
2024-12-09 14:20:00,85.82,85.85,85.74,85.78,157233.0,85.0404,85.0701,84.9611,85.0008,157233.0
2024-12-09 14:25:00,85.77,85.82,85.64,85.72,214688.0,84.9909,85.0404,84.8621,84.9413,214688.0
2024-12-09 14:30:00,85.72,85.78,85.64,85.65,137413.0,84.9413,85.0008,84.8621,84.872,137413.0
2024-12-09 14:35:00,85.64,85.67,85.57,85.61,175668.0,84.8621,84.8918,84.7927,84.8323,175668.0
2024-12-09 14:40:00,85.61,85.62,85.33,85.47,310127.0,84.8323,84.8422,84.5549,84.6936,310127.0
2024-12-09 14:45:00,85.47,85.48,85.29,85.34,204290.0,84.6936,84.7035,84.5152,84.5648,204290.0
2024-12-09 14:50:00,85.34,85.4,85.19,85.39,215350.0,84.5648,84.6242,84.4161,84.6143,215350.0
2024-12-09 14:55:00,85.39,85.61,85.37,85.58,292537.0,84.6143,84.8323,84.5945,84.8026,292537.0
2024-12-09 15:00:00,85.56,85.6,85.32,85.36,244666.0,84.7828,84.8224,84.545,84.5846,244666.0
2024-12-09 15:05:00,85.37,85.38,85.27,85.32,219386.0,84.5945,84.6044,84.4954,84.545,219386.0
2024-12-09 15:10:00,85.31,85.36,85.22,85.29,221892.0,84.535,84.5846,84.4459,84.5152,221892.0
2024-12-09 15:15:00,85.31,85.42,85.22,85.32,223799.0,84.535,84.644,84.4459,84.545,223799.0
2024-12-09 15:20:00,85.32,85.41,85.19,85.26,252265.0,84.545,84.6341,84.4161,84.4855,252265.0
2024-12-09 15:25:00,85.25,85.28,85.14,85.19,219189.0,84.4756,84.5053,84.3666,84.4161,219189.0
2024-12-09 15:30:00,85.2,85.39,85.17,85.25,307337.0,84.426,84.6143,84.3963,84.4756,307337.0
2024-12-09 15:35:00,85.25,85.38,85.25,85.29,205467.0,84.4756,84.6044,84.4756,84.5152,205467.0
2024-12-09 15:40:00,85.29,85.4,85.21,85.26,209984.0,84.5152,84.6242,84.436,84.4855,209984.0
2024-12-09 15:45:00,85.26,85.38,85.16,85.37,262275.0,84.4855,84.6044,84.3864,84.5945,262275.0
2024-12-09 15:50:00,85.36,85.61,85.34,85.41,880956.0,84.5846,84.8323,84.5648,84.6341,880956.0
2024-12-09 15:55:00,85.42,85.72,85.33,85.68,1010272.0,84.644,84.9413,84.5549,84.9017,1010272.0
2024-12-10 09:30:00,86.25,86.25,85.92,86.18,1072468.0,85.4665,85.4665,85.1395,85.3971,1072468.0
2024-12-10 09:35:00,86.19,86.37,86.1,86.36,777654.0,85.4071,85.5854,85.3179,85.5755,777654.0
2024-12-10 09:40:00,86.37,86.78,86.32,86.77,1061802.0,85.5854,85.9917,85.5359,85.9818,1061802.0
2024-12-10 09:45:00,86.77,86.92,86.7,86.74,926672.0,85.9818,86.1304,85.9124,85.9521,926672.0
2024-12-10 09:50:00,86.76,86.76,86.12,86.17,667345.0,85.9719,85.9719,85.3377,85.3872,667345.0
2024-12-10 09:55:00,86.18,86.43,86.0,86.41,675656.0,85.3971,85.6449,85.2188,85.6251,675656.0
2024-12-10 10:00:00,86.41,86.81,86.38,86.78,806783.0,85.6251,86.0214,85.5953,85.9917,806783.0
2024-12-10 10:05:00,86.79,87.09,86.68,86.97,689254.0,86.0016,86.2989,85.8926,86.18,689254.0
2024-12-10 10:10:00,86.98,87.05,86.77,87.0,500665.0,86.1899,86.2592,85.9818,86.2097,500665.0
2024-12-10 10:15:00,86.98,87.12,86.95,87.04,431592.0,86.1899,86.3286,86.1602,86.2493,431592.0
2024-12-10 10:20:00,87.04,87.07,86.74,86.83,433081.0,86.2493,86.2791,85.9521,86.0412,433081.0
2024-12-10 10:25:00,86.82,86.85,86.58,86.59,408100.0,86.0313,86.0611,85.7935,85.8034,408100.0
2024-12-10 10:30:00,86.58,86.74,86.38,86.71,972787.0,85.7935,85.9521,85.5953,85.9223,972787.0
2024-12-10 10:35:00,86.71,86.76,86.48,86.61,326697.0,85.9223,85.9719,85.6944,85.8232,326697.0
2024-12-10 10:40:00,86.61,86.67,86.42,86.59,488742.0,85.8232,85.8827,85.635,85.8034,488742.0
2024-12-10 10:45:00,86.58,86.68,86.37,86.39,262873.0,85.7935,85.8926,85.5854,85.6052,262873.0
2024-12-10 10:50:00,86.39,86.43,86.08,86.13,736014.0,85.6052,85.6449,85.2981,85.3476,736014.0
2024-12-10 10:55:00,86.13,86.19,85.81,85.91,555647.0,85.3476,85.4071,85.0305,85.1296,555647.0
2024-12-10 11:00:00,85.92,86.02,85.69,85.97,540824.0,85.1395,85.2386,84.9116,85.1891,540824.0
2024-12-10 11:05:00,85.96,86.03,85.52,85.54,577435.0,85.1791,85.2485,84.7431,84.763,577435.0
2024-12-10 11:10:00,85.55,85.85,85.48,85.83,447279.0,84.7729,85.0701,84.7035,85.0503,447279.0
2024-12-10 11:15:00,85.83,85.9,85.7,85.9,290441.0,85.0503,85.1197,84.9215,85.1197,290441.0
2024-12-10 11:20:00,85.9,85.97,85.75,85.77,320747.0,85.1197,85.1891,84.9711,84.9909,320747.0
2024-12-10 11:25:00,85.76,85.95,85.47,85.54,396086.0,84.981,85.1692,84.6936,84.763,396086.0
2024-12-10 11:30:00,85.52,85.59,85.33,85.45,404915.0,84.7431,84.8125,84.5549,84.6738,404915.0
2024-12-10 11:35:00,85.45,85.58,85.29,85.35,540569.0,84.6738,84.8026,84.5152,84.5747,540569.0
2024-12-10 11:40:00,85.35,85.36,85.23,85.27,287003.0,84.5747,84.5846,84.4558,84.4954,287003.0
2024-12-10 11:45:00,85.27,85.46,85.23,85.44,347409.0,84.4954,84.6837,84.4558,84.6639,347409.0
2024-12-10 11:50:00,85.45,85.56,85.37,85.39,333238.0,84.6738,84.7828,84.5945,84.6143,333238.0
2024-12-10 11:55:00,85.39,85.68,85.37,85.63,387462.0,84.6143,84.9017,84.5945,84.8521,387462.0
2024-12-10 12:00:00,85.64,85.68,85.5,85.61,176299.0,84.8621,84.9017,84.7233,84.8323,176299.0
2024-12-10 12:05:00,85.62,85.7,85.55,85.64,217126.0,84.8422,84.9215,84.7729,84.8621,217126.0
2024-12-10 12:10:00,85.65,85.7,85.27,85.27,439885.0,84.872,84.9215,84.4954,84.4954,439885.0
2024-12-10 12:15:00,85.27,85.33,85.16,85.33,437006.0,84.4954,84.5549,84.3864,84.5549,437006.0
2024-12-10 12:20:00,85.33,85.71,85.33,85.67,567467.0,84.5549,84.9314,84.5549,84.8918,567467.0
2024-12-10 12:25:00,85.67,85.75,85.54,85.6,326160.0,84.8918,84.9711,84.763,84.8224,326160.0
2024-12-10 12:30:00,85.59,85.87,85.58,85.84,677438.0,84.8125,85.09,84.8026,85.0602,677438.0
2024-12-10 12:35:00,85.84,85.86,85.6,85.62,251505.0,85.0602,85.0801,84.8224,84.8422,251505.0
2024-12-10 12:40:00,85.62,85.76,85.54,85.63,306222.0,84.8422,84.981,84.763,84.8521,306222.0
2024-12-10 12:45:00,85.64,85.75,85.63,85.71,193717.0,84.8621,84.9711,84.8521,84.9314,193717.0
2024-12-10 12:50:00,85.71,85.72,85.38,85.42,352048.0,84.9314,84.9413,84.6044,84.644,352048.0
2024-12-10 12:55:00,85.43,85.55,85.35,85.48,193302.0,84.654,84.7729,84.5747,84.7035,193302.0
2024-12-10 13:00:00,85.47,85.6,85.4,85.49,176077.0,84.6936,84.8224,84.6242,84.7134,176077.0
2024-12-10 13:05:00,85.49,85.53,85.35,85.39,188038.0,84.7134,84.7531,84.5747,84.6143,188038.0
2024-12-10 13:10:00,85.39,85.44,85.31,85.34,131014.0,84.6143,84.6639,84.535,84.5648,131014.0
2024-12-10 13:15:00,85.34,85.54,85.32,85.46,136809.0,84.5648,84.763,84.545,84.6837,136809.0
2024-12-10 13:20:00,85.48,85.55,85.43,85.44,125766.0,84.7035,84.7729,84.654,84.6639,125766.0
2024-12-10 13:25:00,85.45,85.57,85.42,85.56,123906.0,84.6738,84.7927,84.644,84.7828,123906.0
2024-12-10 13:30:00,85.56,85.63,85.47,85.59,161918.0,84.7828,84.8521,84.6936,84.8125,161918.0
2024-12-10 13:35:00,85.59,85.65,85.49,85.5,99859.0,84.8125,84.872,84.7134,84.7233,99859.0
2024-12-10 13:40:00,85.5,85.61,85.43,85.44,121749.0,84.7233,84.8323,84.654,84.6639,121749.0
2024-12-10 13:45:00,85.44,85.46,85.38,85.41,131538.0,84.6639,84.6837,84.6044,84.6341,131538.0
2024-12-10 13:50:00,85.41,85.41,85.24,85.3,199059.0,84.6341,84.6341,84.4657,84.5251,199059.0
2024-12-10 13:55:00,85.3,85.34,85.23,85.26,164734.0,84.5251,84.5648,84.4558,84.4855,164734.0
2024-12-10 14:00:00,85.27,85.32,85.13,85.24,206245.0,84.4954,84.545,84.3567,84.4657,206245.0
2024-12-10 14:05:00,85.22,85.29,85.13,85.2,133733.0,84.4459,84.5152,84.3567,84.426,133733.0
2024-12-10 14:10:00,85.2,85.21,85.05,85.15,224909.0,84.426,84.436,84.2774,84.3765,224909.0
2024-12-10 14:15:00,85.15,85.2,85.07,85.19,192124.0,84.3765,84.426,84.2972,84.4161,192124.0
2024-12-10 14:20:00,85.19,85.31,85.18,85.31,188070.0,84.4161,84.535,84.4062,84.535,188070.0
2024-12-10 14:25:00,85.31,85.34,85.22,85.27,140533.0,84.535,84.5648,84.4459,84.4954,140533.0
2024-12-10 14:30:00,85.26,85.27,85.04,85.08,211284.0,84.4855,84.4954,84.2675,84.3071,211284.0
2024-12-10 14:35:00,85.08,85.09,84.9,84.92,545041.0,84.3071,84.317,84.1288,84.1486,545041.0
2024-12-10 14:40:00,84.92,85.08,84.84,84.97,254193.0,84.1486,84.3071,84.0693,84.1981,254193.0
2024-12-10 14:45:00,84.98,84.99,84.68,84.69,239391.0,84.208,84.218,83.9108,83.9207,239391.0
2024-12-10 14:50:00,84.68,84.76,84.63,84.7,242594.0,83.9108,83.99,83.8612,83.9306,242594.0
2024-12-10 14:55:00,84.7,84.83,84.68,84.76,236544.0,83.9306,84.0594,83.9108,83.99,236544.0
2024-12-10 15:00:00,84.76,84.78,84.4,84.45,549065.0,83.99,84.0099,83.6333,83.6829,549065.0
2024-12-10 15:05:00,84.45,84.59,84.35,84.59,379595.0,83.6829,83.8216,83.5838,83.8216,379595.0
2024-12-10 15:10:00,84.59,84.59,84.33,84.43,322778.0,83.8216,83.8216,83.564,83.663,322778.0
2024-12-10 15:15:00,84.43,84.51,84.38,84.45,258340.0,83.663,83.7423,83.6135,83.6829,258340.0
2024-12-10 15:20:00,84.44,84.49,84.37,84.41,202655.0,83.673,83.7225,83.6036,83.6432,202655.0
2024-12-10 15:25:00,84.4,84.4,84.26,84.29,231801.0,83.6333,83.6333,83.4946,83.5243,231801.0
2024-12-10 15:30:00,84.29,84.3,84.05,84.29,535111.0,83.5243,83.5342,83.2865,83.5243,535111.0
2024-12-10 15:35:00,84.28,84.39,84.23,84.38,298149.0,83.5144,83.6234,83.4649,83.6135,298149.0
2024-12-10 15:40:00,84.39,84.59,84.38,84.54,482813.0,83.6234,83.8216,83.6135,83.772,482813.0
2024-12-10 15:45:00,84.55,84.58,84.39,84.46,640580.0,83.782,83.8117,83.6234,83.6928,640580.0
2024-12-10 15:50:00,84.46,84.65,84.43,84.53,932242.0,83.6928,83.881,83.663,83.7621,932242.0
2024-12-10 15:55:00,84.54,84.74,84.51,84.73,766600.0,83.772,83.9702,83.7423,83.9603,766600.0
2024-12-11 09:30:00,86.88,87.23,86.68,87.11,1827783.0,86.0908,86.4376,85.8926,86.3187,1827783.0
2024-12-11 09:35:00,87.11,87.3,86.95,87.09,1121099.0,86.3187,86.507,86.1602,86.2989,1121099.0
2024-12-11 09:40:00,87.09,87.48,87.07,87.46,1163577.0,86.2989,86.6853,86.2791,86.6655,1163577.0
2024-12-11 09:45:00,87.44,87.93,87.42,87.84,1416367.0,86.6457,87.1312,86.6259,87.0421,1416367.0
2024-12-11 09:50:00,87.84,88.16,87.82,88.09,1094651.0,87.0421,87.3592,87.0222,87.2898,1094651.0
2024-12-11 09:55:00,88.1,88.16,87.84,88.15,825514.0,87.2997,87.3592,87.0421,87.3493,825514.0
2024-12-11 10:00:00,88.15,88.19,87.95,88.09,798830.0,87.3493,87.3889,87.1511,87.2898,798830.0
2024-12-11 10:05:00,88.09,88.48,88.09,88.47,911538.0,87.2898,87.6763,87.2898,87.6663,911538.0
2024-12-11 10:10:00,88.47,88.6,88.29,88.59,800097.0,87.6663,87.7952,87.488,87.7853,800097.0
2024-12-11 10:15:00,88.6,88.62,88.25,88.34,706102.0,87.7952,87.815,87.4483,87.5375,706102.0
2024-12-11 10:20:00,88.33,88.38,88.09,88.2,638668.0,87.5276,87.5772,87.2898,87.3988,638668.0
2024-12-11 10:25:00,88.19,88.35,87.99,88.08,687505.0,87.3889,87.5474,87.1907,87.2799,687505.0
2024-12-11 10:30:00,88.09,88.51,88.07,88.51,701924.0,87.2898,87.706,87.27,87.706,701924.0
2024-12-11 10:35:00,88.51,88.52,88.35,88.46,299810.0,87.706,87.7159,87.5474,87.6564,299810.0
2024-12-11 10:40:00,88.46,88.51,88.15,88.39,421971.0,87.6564,87.706,87.3493,87.5871,421971.0
2024-12-11 10:45:00,88.39,88.48,88.24,88.25,231492.0,87.5871,87.6763,87.4384,87.4483,231492.0
2024-12-11 10:50:00,88.28,88.37,87.91,87.98,505225.0,87.4781,87.5673,87.1114,87.1808,505225.0
2024-12-11 10:55:00,88.0,88.17,87.87,88.16,478098.0,87.2006,87.3691,87.0718,87.3592,478098.0
2024-12-11 11:00:00,88.17,88.31,88.08,88.28,333222.0,87.3691,87.5078,87.2799,87.4781,333222.0
2024-12-11 11:05:00,88.28,88.53,88.24,88.45,541390.0,87.4781,87.7258,87.4384,87.6465,541390.0
2024-12-11 11:10:00,88.44,88.69,88.42,88.69,451516.0,87.6366,87.8843,87.6168,87.8843,451516.0
2024-12-11 11:15:00,88.68,88.72,88.52,88.62,336190.0,87.8744,87.9141,87.7159,87.815,336190.0
2024-12-11 11:20:00,88.63,88.77,88.56,88.76,236772.0,87.8249,87.9636,87.7555,87.9537,236772.0
2024-12-11 11:25:00,88.76,88.93,88.65,88.92,456621.0,87.9537,88.1222,87.8447,88.1123,456621.0
2024-12-11 11:30:00,88.92,88.96,88.82,88.87,273055.0,88.1123,88.1519,88.0132,88.0627,273055.0
2024-12-11 11:35:00,88.87,89.01,88.87,88.98,411675.0,88.0627,88.2014,88.0627,88.1717,411675.0
2024-12-11 11:40:00,88.98,88.99,88.78,88.85,463988.0,88.1717,88.1816,87.9735,88.0429,463988.0
2024-12-11 11:45:00,88.85,88.93,88.77,88.88,233798.0,88.0429,88.1222,87.9636,88.0726,233798.0
2024-12-11 11:50:00,88.89,88.93,88.68,88.84,353906.0,88.0825,88.1222,87.8744,88.033,353906.0
2024-12-11 11:55:00,88.85,88.91,88.76,88.9,188857.0,88.0429,88.1023,87.9537,88.0924,188857.0
2024-12-11 12:00:00,88.91,89.13,88.89,89.1,453055.0,88.1023,88.3203,88.0825,88.2906,453055.0
2024-12-11 12:05:00,89.09,89.2,89.06,89.11,378004.0,88.2807,88.3897,88.251,88.3005,378004.0
2024-12-11 12:10:00,89.1,89.21,89.1,89.15,235243.0,88.2906,88.3996,88.2906,88.3402,235243.0
2024-12-11 12:15:00,89.14,89.22,89.12,89.2,291534.0,88.3303,88.4095,88.3104,88.3897,291534.0
2024-12-11 12:20:00,89.2,89.2,89.05,89.19,214593.0,88.3897,88.3897,88.2411,88.3798,214593.0
2024-12-11 12:25:00,89.19,89.19,89.03,89.11,306405.0,88.3798,88.3798,88.2213,88.3005,306405.0
2024-12-11 12:30:00,89.13,89.21,88.94,89.13,272893.0,88.3203,88.3996,88.1321,88.3203,272893.0
2024-12-11 12:35:00,89.12,89.16,89.02,89.16,127805.0,88.3104,88.3501,88.2113,88.3501,127805.0
2024-12-11 12:40:00,89.15,89.25,89.11,89.24,161205.0,88.3402,88.4393,88.3005,88.4293,161205.0
2024-12-11 12:45:00,89.24,89.26,89.15,89.21,121772.0,88.4293,88.4492,88.3402,88.3996,121772.0
2024-12-11 12:50:00,89.24,89.27,89.02,89.07,243964.0,88.4293,88.4591,88.2113,88.2609,243964.0
2024-12-11 12:55:00,89.06,89.17,89.0,89.17,154501.0,88.251,88.36,88.1915,88.36,154501.0
2024-12-11 13:00:00,89.16,89.32,89.13,89.24,294150.0,88.3501,88.5086,88.3203,88.4293,294150.0
2024-12-11 13:05:00,89.25,89.27,89.14,89.26,205413.0,88.4393,88.4591,88.3303,88.4492,205413.0
2024-12-11 13:10:00,89.26,89.3,89.17,89.21,107346.0,88.4492,88.4888,88.36,88.3996,107346.0
2024-12-11 13:15:00,89.21,89.28,89.15,89.27,145946.0,88.3996,88.469,88.3402,88.4591,145946.0
2024-12-11 13:20:00,89.28,89.32,89.25,89.31,124697.0,88.469,88.5086,88.4393,88.4987,124697.0
2024-12-11 13:25:00,89.3,89.41,89.26,89.4,147659.0,88.4888,88.5978,88.4492,88.5879,147659.0
2024-12-11 13:30:00,89.4,89.49,89.34,89.43,216638.0,88.5879,88.6771,88.5284,88.6176,216638.0
2024-12-11 13:35:00,89.44,89.52,89.44,89.47,200697.0,88.6275,88.7068,88.6275,88.6573,200697.0
2024-12-11 13:40:00,89.47,89.48,89.31,89.39,234136.0,88.6573,88.6672,88.4987,88.578,234136.0
2024-12-11 13:45:00,89.39,89.48,89.36,89.45,211783.0,88.578,88.6672,88.5483,88.6374,211783.0
2024-12-11 13:50:00,89.45,89.46,89.27,89.32,223786.0,88.6374,88.6474,88.4591,88.5086,223786.0
2024-12-11 13:55:00,89.32,89.33,89.22,89.31,253219.0,88.5086,88.5185,88.4095,88.4987,253219.0
2024-12-11 14:00:00,89.31,89.41,89.26,89.27,161557.0,88.4987,88.5978,88.4492,88.4591,161557.0
2024-12-11 14:05:00,89.27,89.29,89.14,89.26,250588.0,88.4591,88.4789,88.3303,88.4492,250588.0
2024-12-11 14:10:00,89.25,89.37,89.22,89.23,232166.0,88.4393,88.5582,88.4095,88.4194,232166.0
2024-12-11 14:15:00,89.24,89.34,89.23,89.34,121169.0,88.4293,88.5284,88.4194,88.5284,121169.0
2024-12-11 14:20:00,89.33,89.44,89.29,89.39,127922.0,88.5185,88.6275,88.4789,88.578,127922.0
2024-12-11 14:25:00,89.39,89.42,89.36,89.41,84106.0,88.578,88.6077,88.5483,88.5978,84106.0
2024-12-11 14:30:00,89.4,89.45,89.33,89.43,87608.0,88.5879,88.6374,88.5185,88.6176,87608.0
2024-12-11 14:35:00,89.42,89.5,89.42,89.48,228309.0,88.6077,88.687,88.6077,88.6672,228309.0
2024-12-11 14:40:00,89.48,89.51,89.35,89.39,228206.0,88.6672,88.6969,88.5383,88.578,228206.0
2024-12-11 14:45:00,89.39,89.4,89.28,89.29,160676.0,88.578,88.5879,88.469,88.4789,160676.0
2024-12-11 14:50:00,89.29,89.37,89.25,89.28,166100.0,88.4789,88.5582,88.4393,88.469,166100.0
2024-12-11 14:55:00,89.27,89.4,89.25,89.38,164426.0,88.4591,88.5879,88.4393,88.5681,164426.0
2024-12-11 15:00:00,89.38,89.46,89.33,89.41,196620.0,88.5681,88.6474,88.5185,88.5978,196620.0
2024-12-11 15:05:00,89.42,89.49,89.4,89.48,161866.0,88.6077,88.6771,88.5879,88.6672,161866.0
2024-12-11 15:10:00,89.47,89.54,89.4,89.54,259479.0,88.6573,88.7266,88.5879,88.7266,259479.0
2024-12-11 15:15:00,89.54,89.62,89.51,89.57,244835.0,88.7266,88.8059,88.6969,88.7564,244835.0
2024-12-11 15:20:00,89.58,89.6,89.52,89.53,207486.0,88.7663,88.7861,88.7068,88.7167,207486.0
2024-12-11 15:25:00,89.53,89.62,89.51,89.59,149537.0,88.7167,88.8059,88.6969,88.7762,149537.0
2024-12-11 15:30:00,89.58,89.58,89.5,89.51,178096.0,88.7663,88.7663,88.687,88.6969,178096.0
2024-12-11 15:35:00,89.51,89.54,89.45,89.54,236994.0,88.6969,88.7266,88.6374,88.7266,236994.0
2024-12-11 15:40:00,89.54,89.57,89.45,89.45,267750.0,88.7266,88.7564,88.6374,88.6374,267750.0
2024-12-11 15:45:00,89.46,89.49,89.43,89.44,316117.0,88.6474,88.6771,88.6176,88.6275,316117.0
2024-12-11 15:50:00,89.45,89.47,89.29,89.31,868433.0,88.6374,88.6573,88.4789,88.4987,868433.0
2024-12-11 15:55:00,89.3,89.38,89.24,89.31,1384624.0,88.4888,88.5681,88.4293,88.4987,1384624.0
2024-12-12 09:30:00,88.13,88.16,87.66,87.93,1416075.0,87.3294,87.3592,86.8637,87.1312,1416075.0
2024-12-12 09:35:00,87.92,88.11,87.69,88.02,1017343.0,87.1213,87.3096,86.8934,87.2204,1017343.0
2024-12-12 09:40:00,88.01,88.11,87.79,88.07,662747.0,87.2105,87.3096,86.9925,87.27,662747.0
2024-12-12 09:45:00,88.05,88.08,87.8,87.86,504059.0,87.2502,87.2799,87.0024,87.0619,504059.0
2024-12-12 09:50:00,87.86,88.04,87.72,87.83,488502.0,87.0619,87.2402,86.9232,87.0322,488502.0
2024-12-12 09:55:00,87.85,88.07,87.77,88.01,316424.0,87.052,87.27,86.9727,87.2105,316424.0
2024-12-12 10:00:00,88.0,88.06,87.67,87.99,686644.0,87.2006,87.2601,86.8736,87.1907,686644.0
2024-12-12 10:05:00,88.0,88.06,87.57,87.61,737793.0,87.2006,87.2601,86.7745,86.8142,737793.0
2024-12-12 10:10:00,87.61,87.71,87.28,87.59,898754.0,86.8142,86.9132,86.4872,86.7943,898754.0
2024-12-12 10:15:00,87.58,88.01,87.33,87.98,635250.0,86.7844,87.2105,86.5367,87.1808,635250.0
2024-12-12 10:20:00,87.99,88.23,87.87,88.16,806802.0,87.1907,87.4285,87.0718,87.3592,806802.0
2024-12-12 10:25:00,88.17,88.46,88.09,88.32,783197.0,87.3691,87.6564,87.2898,87.5177,783197.0
2024-12-12 10:30:00,88.31,88.36,88.09,88.12,309070.0,87.5078,87.5573,87.2898,87.3195,309070.0
2024-12-12 10:35:00,88.13,88.51,88.11,88.44,505370.0,87.3294,87.706,87.3096,87.6366,505370.0
2024-12-12 10:40:00,88.42,88.51,88.17,88.22,319603.0,87.6168,87.706,87.3691,87.4186,319603.0
2024-12-12 10:45:00,88.23,88.48,88.14,88.43,316536.0,87.4285,87.6763,87.3393,87.6267,316536.0
2024-12-12 10:50:00,88.43,88.49,88.29,88.4,337402.0,87.6267,87.6862,87.488,87.597,337402.0
2024-12-12 10:55:00,88.41,88.58,88.34,88.48,393165.0,87.6069,87.7753,87.5375,87.6763,393165.0
2024-12-12 11:00:00,88.47,88.69,88.42,88.64,550751.0,87.6663,87.8843,87.6168,87.8348,550751.0
2024-12-12 11:05:00,88.64,88.72,88.55,88.59,283714.0,87.8348,87.9141,87.7456,87.7853,283714.0
2024-12-12 11:10:00,88.59,88.67,88.46,88.47,306339.0,87.7853,87.8645,87.6564,87.6663,306339.0
2024-12-12 11:15:00,88.47,88.62,88.42,88.59,248563.0,87.6663,87.815,87.6168,87.7853,248563.0
2024-12-12 11:20:00,88.59,88.61,88.38,88.48,249107.0,87.7853,87.8051,87.5772,87.6763,249107.0
2024-12-12 11:25:00,88.48,88.51,88.38,88.42,141616.0,87.6763,87.706,87.5772,87.6168,141616.0
2024-12-12 11:30:00,88.43,88.48,88.32,88.34,266653.0,87.6267,87.6763,87.5177,87.5375,266653.0
2024-12-12 11:35:00,88.34,88.4,88.2,88.26,277046.0,87.5375,87.597,87.3988,87.4583,277046.0
2024-12-12 11:40:00,88.26,88.27,88.12,88.22,273254.0,87.4583,87.4682,87.3195,87.4186,273254.0
2024-12-12 11:45:00,88.23,88.23,87.89,88.18,535232.0,87.4285,87.4285,87.0916,87.379,535232.0
2024-12-12 11:50:00,88.19,88.2,87.98,88.06,202395.0,87.3889,87.3988,87.1808,87.2601,202395.0
2024-12-12 11:55:00,88.04,88.13,87.87,87.88,197359.0,87.2402,87.3294,87.0718,87.0817,197359.0
2024-12-12 12:00:00,87.88,88.26,87.84,88.26,311976.0,87.0817,87.4583,87.0421,87.4583,311976.0
2024-12-12 12:05:00,88.26,88.47,88.24,88.44,334094.0,87.4583,87.6663,87.4384,87.6366,334094.0
2024-12-12 12:10:00,88.45,88.53,88.41,88.46,248997.0,87.6465,87.7258,87.6069,87.6564,248997.0
2024-12-12 12:15:00,88.47,88.54,88.37,88.38,232847.0,87.6663,87.7357,87.5673,87.5772,232847.0
2024-12-12 12:20:00,88.38,88.45,88.25,88.29,182605.0,87.5772,87.6465,87.4483,87.488,182605.0
2024-12-12 12:25:00,88.28,88.51,88.23,88.43,191149.0,87.4781,87.706,87.4285,87.6267,191149.0
2024-12-12 12:30:00,88.42,88.46,88.16,88.2,213377.0,87.6168,87.6564,87.3592,87.3988,213377.0
2024-12-12 12:35:00,88.2,88.31,88.08,88.3,234808.0,87.3988,87.5078,87.2799,87.4979,234808.0
2024-12-12 12:40:00,88.29,88.3,88.14,88.28,134252.0,87.488,87.4979,87.3393,87.4781,134252.0
2024-12-12 12:45:00,88.27,88.44,88.27,88.43,329048.0,87.4682,87.6366,87.4682,87.6267,329048.0
2024-12-12 12:50:00,88.43,88.52,88.4,88.52,196785.0,87.6267,87.7159,87.597,87.7159,196785.0
2024-12-12 12:55:00,88.52,88.73,88.52,88.71,381460.0,87.7159,87.924,87.7159,87.9042,381460.0
2024-12-12 13:00:00,88.71,88.75,88.52,88.55,303080.0,87.9042,87.9438,87.7159,87.7456,303080.0
2024-12-12 13:05:00,88.55,88.71,88.39,88.53,551491.0,87.7456,87.9042,87.5871,87.7258,551491.0
2024-12-12 13:10:00,88.53,88.69,88.42,88.66,167228.0,87.7258,87.8843,87.6168,87.8546,167228.0
2024-12-12 13:15:00,88.66,88.75,88.55,88.75,236462.0,87.8546,87.9438,87.7456,87.9438,236462.0
2024-12-12 13:20:00,88.75,88.75,88.6,88.69,129236.0,87.9438,87.9438,87.7952,87.8843,129236.0
2024-12-12 13:25:00,88.69,88.77,88.57,88.57,224224.0,87.8843,87.9636,87.7654,87.7654,224224.0
2024-12-12 13:30:00,88.58,88.61,88.48,88.49,171607.0,87.7753,87.8051,87.6763,87.6862,171607.0
2024-12-12 13:35:00,88.48,88.49,88.33,88.43,252267.0,87.6763,87.6862,87.5276,87.6267,252267.0
2024-12-12 13:40:00,88.42,88.51,88.28,88.33,216820.0,87.6168,87.706,87.4781,87.5276,216820.0
2024-12-12 13:45:00,88.33,88.41,88.29,88.41,154103.0,87.5276,87.6069,87.488,87.6069,154103.0
2024-12-12 13:50:00,88.42,88.43,88.23,88.27,120020.0,87.6168,87.6267,87.4285,87.4682,120020.0
2024-12-12 13:55:00,88.27,88.32,88.17,88.19,126456.0,87.4682,87.5177,87.3691,87.3889,126456.0
2024-12-12 14:00:00,88.19,88.29,88.08,88.28,199615.0,87.3889,87.488,87.2799,87.4781,199615.0
2024-12-12 14:05:00,88.28,88.36,88.21,88.26,163091.0,87.4781,87.5573,87.4087,87.4583,163091.0
2024-12-12 14:10:00,88.27,88.42,88.14,88.2,247012.0,87.4682,87.6168,87.3393,87.3988,247012.0
2024-12-12 14:15:00,88.21,88.23,88.04,88.1,204322.0,87.4087,87.4285,87.2402,87.2997,204322.0
2024-12-12 14:20:00,88.09,88.11,87.78,87.87,322316.0,87.2898,87.3096,86.9826,87.0718,322316.0
2024-12-12 14:25:00,87.89,88.01,87.82,87.84,153760.0,87.0916,87.2105,87.0222,87.0421,153760.0
2024-12-12 14:30:00,87.83,88.08,87.8,88.06,172917.0,87.0322,87.2799,87.0024,87.2601,172917.0
2024-12-12 14:35:00,88.05,88.13,88.01,88.11,165503.0,87.2502,87.3294,87.2105,87.3096,165503.0
2024-12-12 14:40:00,88.12,88.12,87.94,88.06,201021.0,87.3195,87.3195,87.1412,87.2601,201021.0
2024-12-12 14:45:00,88.06,88.16,88.02,88.05,229617.0,87.2601,87.3592,87.2204,87.2502,229617.0
2024-12-12 14:50:00,88.06,88.14,87.97,88.06,179583.0,87.2601,87.3393,87.1709,87.2601,179583.0
2024-12-12 14:55:00,88.05,88.13,87.96,88.03,145522.0,87.2502,87.3294,87.161,87.2303,145522.0
2024-12-12 15:00:00,88.02,88.03,87.89,87.99,199041.0,87.2204,87.2303,87.0916,87.1907,199041.0
2024-12-12 15:05:00,87.99,88.06,87.9,87.95,137292.0,87.1907,87.2601,87.1015,87.1511,137292.0
2024-12-12 15:10:00,87.93,87.94,87.67,87.73,220674.0,87.1312,87.1412,86.8736,86.9331,220674.0
2024-12-12 15:15:00,87.74,87.85,87.71,87.78,182234.0,86.943,87.052,86.9132,86.9826,182234.0
2024-12-12 15:20:00,87.79,87.84,87.66,87.7,194916.0,86.9925,87.0421,86.8637,86.9033,194916.0
2024-12-12 15:25:00,87.69,87.77,87.6,87.66,295243.0,86.8934,86.9727,86.8042,86.8637,295243.0
2024-12-12 15:30:00,87.65,87.88,87.65,87.87,224660.0,86.8538,87.0817,86.8538,87.0718,224660.0
2024-12-12 15:35:00,87.86,87.88,87.74,87.78,152264.0,87.0619,87.0817,86.943,86.9826,152264.0
2024-12-12 15:40:00,87.78,87.79,87.68,87.79,223889.0,86.9826,86.9925,86.8835,86.9925,223889.0
2024-12-12 15:45:00,87.79,87.93,87.78,87.83,360701.0,86.9925,87.1312,86.9826,87.0322,360701.0
2024-12-12 15:50:00,87.84,88.03,87.76,87.79,651002.0,87.0421,87.2303,86.9628,86.9925,651002.0
2024-12-12 15:55:00,87.78,87.79,87.52,87.53,939043.0,86.9826,86.9925,86.725,86.7349,939043.0
2024-12-13 09:30:00,89.42,89.7,89.36,89.68,1368967.0,88.6077,88.8852,88.5483,88.8654,1368967.0
2024-12-13 09:35:00,89.66,89.99,89.52,89.88,956838.0,88.8455,89.1725,88.7068,89.0635,956838.0
2024-12-13 09:40:00,89.88,90.62,89.79,90.55,1937879.0,89.0635,89.7968,88.9744,89.7274,1937879.0
2024-12-13 09:45:00,90.55,90.77,90.47,90.5,1044684.0,89.7274,89.9455,89.6482,89.6779,1044684.0
2024-12-13 09:50:00,90.5,90.68,90.35,90.42,802000.0,89.6779,89.8563,89.5293,89.5986,802000.0
2024-12-13 09:55:00,90.41,90.64,90.28,90.44,688901.0,89.5887,89.8166,89.4599,89.6184,688901.0
2024-12-13 10:00:00,90.45,90.49,90.18,90.24,532854.0,89.6284,89.668,89.3608,89.4203,532854.0
2024-12-13 10:05:00,90.22,90.28,89.69,90.03,956327.0,89.4004,89.4599,88.8753,89.2122,956327.0
2024-12-13 10:10:00,90.03,90.49,89.99,90.21,826747.0,89.2122,89.668,89.1725,89.3905,826747.0
2024-12-13 10:15:00,90.22,90.26,89.78,89.81,478259.0,89.4004,89.4401,88.9644,88.9942,478259.0
2024-12-13 10:20:00,89.82,90.02,89.82,89.89,424863.0,89.0041,89.2023,89.0041,89.0734,424863.0
2024-12-13 10:25:00,89.89,89.9,89.45,89.52,735334.0,89.0734,89.0834,88.6374,88.7068,735334.0
2024-12-13 10:30:00,89.5,89.82,89.47,89.6,477665.0,88.687,89.0041,88.6573,88.7861,477665.0
2024-12-13 10:35:00,89.58,89.68,89.36,89.41,489522.0,88.7663,88.8654,88.5483,88.5978,489522.0
2024-12-13 10:40:00,89.4,89.43,88.56,88.8,1261966.0,88.5879,88.6176,87.7555,87.9933,1261966.0
2024-12-13 10:45:00,88.79,89.19,88.71,89.14,779429.0,87.9834,88.3798,87.9042,88.3303,779429.0
2024-12-13 10:50:00,89.12,89.18,88.46,88.63,802097.0,88.3104,88.3699,87.6564,87.8249,802097.0
2024-12-13 10:55:00,88.64,88.72,88.08,88.1,880515.0,87.8348,87.9141,87.2799,87.2997,880515.0
2024-12-13 11:00:00,88.09,88.23,87.88,88.09,824558.0,87.2898,87.4285,87.0817,87.2898,824558.0
2024-12-13 11:05:00,88.09,88.21,87.85,87.99,629706.0,87.2898,87.4087,87.052,87.1907,629706.0
2024-12-13 11:10:00,88.0,88.32,87.86,87.97,705426.0,87.2006,87.5177,87.0619,87.1709,705426.0
2024-12-13 11:15:00,87.98,88.69,87.97,88.69,696300.0,87.1808,87.8843,87.1709,87.8843,696300.0
2024-12-13 11:20:00,88.68,88.7,88.34,88.59,459689.0,87.8744,87.8943,87.5375,87.7853,459689.0
2024-12-13 11:25:00,88.57,88.57,88.08,88.24,744664.0,87.7654,87.7654,87.2799,87.4384,744664.0
2024-12-13 11:30:00,88.25,88.94,88.25,88.92,659112.0,87.4483,88.1321,87.4483,88.1123,659112.0
2024-12-13 11:35:00,88.92,88.95,88.33,88.34,538668.0,88.1123,88.142,87.5276,87.5375,538668.0
2024-12-13 11:40:00,88.34,88.71,88.27,88.42,438384.0,87.5375,87.9042,87.4682,87.6168,438384.0
2024-12-13 11:45:00,88.4,88.53,88.27,88.4,363924.0,87.597,87.7258,87.4682,87.597,363924.0
2024-12-13 11:50:00,88.41,88.48,88.09,88.13,394438.0,87.6069,87.6763,87.2898,87.3294,394438.0
2024-12-13 11:55:00,88.14,88.31,87.95,88.26,292827.0,87.3393,87.5078,87.1511,87.4583,292827.0
2024-12-13 12:00:00,88.25,88.43,88.18,88.42,214703.0,87.4483,87.6267,87.379,87.6168,214703.0
2024-12-13 12:05:00,88.43,88.56,88.35,88.47,273156.0,87.6267,87.7555,87.5474,87.6663,273156.0
2024-12-13 12:10:00,88.48,88.76,88.44,88.48,249327.0,87.6763,87.9537,87.6366,87.6763,249327.0
2024-12-13 12:15:00,88.48,88.63,88.34,88.59,195420.0,87.6763,87.8249,87.5375,87.7853,195420.0
2024-12-13 12:20:00,88.6,88.68,88.27,88.39,204755.0,87.7952,87.8744,87.4682,87.5871,204755.0
2024-12-13 12:25:00,88.38,88.38,88.15,88.22,204358.0,87.5772,87.5772,87.3493,87.4186,204358.0
2024-12-13 12:30:00,88.2,88.21,88.02,88.18,258686.0,87.3988,87.4087,87.2204,87.379,258686.0
2024-12-13 12:35:00,88.19,88.29,88.03,88.27,346705.0,87.3889,87.488,87.2303,87.4682,346705.0
2024-12-13 12:40:00,88.26,88.28,88.07,88.17,169755.0,87.4583,87.4781,87.27,87.3691,169755.0
2024-12-13 12:45:00,88.17,88.28,88.12,88.27,125138.0,87.3691,87.4781,87.3195,87.4682,125138.0
2024-12-13 12:50:00,88.27,88.55,88.13,88.43,274818.0,87.4682,87.7456,87.3294,87.6267,274818.0
2024-12-13 12:55:00,88.43,88.46,88.05,88.08,202289.0,87.6267,87.6564,87.2502,87.2799,202289.0
2024-12-13 13:00:00,88.07,88.41,88.04,88.35,229644.0,87.27,87.6069,87.2402,87.5474,229644.0
2024-12-13 13:05:00,88.35,88.52,88.23,88.47,263293.0,87.5474,87.7159,87.4285,87.6663,263293.0
2024-12-13 13:10:00,88.46,88.58,88.33,88.5,191495.0,87.6564,87.7753,87.5276,87.6961,191495.0
2024-12-13 13:15:00,88.48,88.63,88.4,88.54,145819.0,87.6763,87.8249,87.597,87.7357,145819.0
2024-12-13 13:20:00,88.55,88.58,88.37,88.47,144881.0,87.7456,87.7753,87.5673,87.6663,144881.0
2024-12-13 13:25:00,88.48,88.78,88.41,88.77,286393.0,87.6763,87.9735,87.6069,87.9636,286393.0
2024-12-13 13:30:00,88.75,88.8,88.62,88.7,193131.0,87.9438,87.9933,87.815,87.8943,193131.0
2024-12-13 13:35:00,88.69,88.84,88.64,88.81,231651.0,87.8843,88.033,87.8348,88.0033,231651.0
2024-12-13 13:40:00,88.82,88.88,88.77,88.86,173721.0,88.0132,88.0726,87.9636,88.0528,173721.0
2024-12-13 13:45:00,88.84,89.13,88.8,89.08,345327.0,88.033,88.3203,87.9933,88.2708,345327.0
2024-12-13 13:50:00,89.08,89.16,88.96,89.15,274091.0,88.2708,88.3501,88.1519,88.3402,274091.0
2024-12-13 13:55:00,89.15,89.18,89.04,89.15,161446.0,88.3402,88.3699,88.2312,88.3402,161446.0
2024-12-13 14:00:00,89.15,89.16,88.97,89.02,250669.0,88.3402,88.3501,88.1618,88.2113,250669.0
2024-12-13 14:05:00,89.03,89.26,89.01,89.26,254902.0,88.2213,88.4492,88.2014,88.4492,254902.0
2024-12-13 14:10:00,89.25,89.29,89.1,89.13,152829.0,88.4393,88.4789,88.2906,88.3203,152829.0
2024-12-13 14:15:00,89.13,89.31,89.13,89.3,198133.0,88.3203,88.4987,88.3203,88.4888,198133.0
2024-12-13 14:20:00,89.29,89.45,89.21,89.43,245479.0,88.4789,88.6374,88.3996,88.6176,245479.0
2024-12-13 14:25:00,89.43,89.56,89.41,89.54,257722.0,88.6176,88.7464,88.5978,88.7266,257722.0
2024-12-13 14:30:00,89.55,89.66,89.48,89.59,371521.0,88.7365,88.8455,88.6672,88.7762,371521.0
2024-12-13 14:35:00,89.59,89.61,89.43,89.52,271919.0,88.7762,88.796,88.6176,88.7068,271919.0
2024-12-13 14:40:00,89.54,89.61,89.47,89.5,205162.0,88.7266,88.796,88.6573,88.687,205162.0
2024-12-13 14:45:00,89.51,89.55,89.43,89.53,229252.0,88.6969,88.7365,88.6176,88.7167,229252.0
2024-12-13 14:50:00,89.53,89.53,89.42,89.5,203273.0,88.7167,88.7167,88.6077,88.687,203273.0
2024-12-13 14:55:00,89.5,89.54,89.46,89.47,164987.0,88.687,88.7266,88.6474,88.6573,164987.0
2024-12-13 15:00:00,89.48,89.57,89.44,89.54,170864.0,88.6672,88.7564,88.6275,88.7266,170864.0
2024-12-13 15:05:00,89.54,89.57,89.45,89.54,233798.0,88.7266,88.7564,88.6374,88.7266,233798.0
2024-12-13 15:10:00,89.54,89.55,89.45,89.48,115136.0,88.7266,88.7365,88.6374,88.6672,115136.0
2024-12-13 15:15:00,89.49,89.49,89.21,89.3,380332.0,88.6771,88.6771,88.3996,88.4888,380332.0
2024-12-13 15:20:00,89.29,89.35,89.16,89.31,246419.0,88.4789,88.5383,88.3501,88.4987,246419.0
2024-12-13 15:25:00,89.32,89.63,89.31,89.59,314903.0,88.5086,88.8158,88.4987,88.7762,314903.0
2024-12-13 15:30:00,89.59,89.75,89.53,89.73,292293.0,88.7762,88.9347,88.7167,88.9149,292293.0
2024-12-13 15:35:00,89.74,89.75,89.64,89.66,274576.0,88.9248,88.9347,88.8257,88.8455,274576.0
2024-12-13 15:40:00,89.65,89.66,89.4,89.42,264272.0,88.8356,88.8455,88.5879,88.6077,264272.0
2024-12-13 15:45:00,89.42,89.62,89.42,89.58,275817.0,88.6077,88.8059,88.6077,88.7663,275817.0
2024-12-13 15:50:00,89.58,89.59,89.33,89.4,572976.0,88.7663,88.7762,88.5185,88.5879,572976.0
2024-12-13 15:55:00,89.4,89.49,89.32,89.45,729663.0,88.5879,88.6771,88.5086,88.6374,729663.0
2024-12-16 09:30:00,90.7,91.17,90.67,91.0,1961213.0,89.8761,90.3418,89.8464,90.1734,1961213.0
2024-12-16 09:35:00,91.02,91.16,90.71,91.14,833513.0,90.1932,90.3319,89.886,90.3121,833513.0
2024-12-16 09:40:00,91.13,91.36,90.78,90.91,1083637.0,90.3022,90.5301,89.9554,90.0842,1083637.0
2024-12-16 09:45:00,90.93,91.29,90.85,91.25,1051440.0,90.104,90.4607,90.0247,90.4211,1051440.0
2024-12-16 09:50:00,91.25,91.57,91.01,91.56,865840.0,90.4211,90.7382,90.1833,90.7283,865840.0
2024-12-16 09:55:00,91.56,91.62,91.24,91.59,742008.0,90.7283,90.7877,90.4112,90.758,742008.0
2024-12-16 10:00:00,91.61,91.86,91.54,91.82,711477.0,90.7778,91.0255,90.7085,90.9859,711477.0
2024-12-16 10:05:00,91.83,91.83,91.58,91.69,499654.0,90.9958,90.9958,90.7481,90.8571,499654.0
2024-12-16 10:10:00,91.69,91.8,91.53,91.64,519428.0,90.8571,90.9661,90.6985,90.8075,519428.0
2024-12-16 10:15:00,91.65,91.68,91.31,91.35,502782.0,90.8175,90.8472,90.4805,90.5202,502782.0
2024-12-16 10:20:00,91.34,91.67,91.07,91.64,760975.0,90.5103,90.8373,90.2427,90.8075,760975.0
2024-12-16 10:25:00,91.65,91.89,91.63,91.89,537667.0,90.8175,91.0553,90.7976,91.0553,537667.0
2024-12-16 10:30:00,91.89,92.16,91.74,92.13,850468.0,91.0553,91.3228,90.9066,91.2931,850468.0
2024-12-16 10:35:00,92.13,92.23,91.94,92.09,475954.0,91.2931,91.3922,91.1048,91.2535,475954.0
2024-12-16 10:40:00,92.09,92.1,91.84,91.95,415283.0,91.2535,91.2634,91.0057,91.1147,415283.0
2024-12-16 10:45:00,91.97,92.05,91.82,91.86,346050.0,91.1345,91.2138,90.9859,91.0255,346050.0
2024-12-16 10:50:00,91.87,91.97,91.74,91.85,308527.0,91.0355,91.1345,90.9066,91.0156,308527.0
2024-12-16 10:55:00,91.84,92.05,91.75,91.84,331059.0,91.0057,91.2138,90.9165,91.0057,331059.0
2024-12-16 11:00:00,91.83,92.18,91.83,92.14,409000.0,90.9958,91.3426,90.9958,91.303,409000.0
2024-12-16 11:05:00,92.15,92.38,92.14,92.28,409413.0,91.3129,91.5408,91.303,91.4417,409413.0
2024-12-16 11:10:00,92.27,92.34,92.17,92.25,305985.0,91.4318,91.5012,91.3327,91.412,305985.0
2024-12-16 11:15:00,92.25,92.45,92.16,92.43,270487.0,91.412,91.6102,91.3228,91.5904,270487.0
2024-12-16 11:20:00,92.44,92.51,92.33,92.48,943260.0,91.6003,91.6696,91.4913,91.6399,943260.0
2024-12-16 11:25:00,92.49,92.51,92.31,92.36,544094.0,91.6498,91.6696,91.4715,91.521,544094.0
2024-12-16 11:30:00,92.38,92.48,92.15,92.18,286121.0,91.5408,91.6399,91.3129,91.3426,286121.0
2024-12-16 11:35:00,92.17,92.37,92.09,92.3,254680.0,91.3327,91.5309,91.2535,91.4616,254680.0
2024-12-16 11:40:00,92.31,92.36,91.99,92.07,294278.0,91.4715,91.521,91.1544,91.2336,294278.0
2024-12-16 11:45:00,92.07,92.32,91.98,92.31,298726.0,91.2336,91.4814,91.1445,91.4715,298726.0
2024-12-16 11:50:00,92.32,92.47,92.29,92.44,429077.0,91.4814,91.63,91.4516,91.6003,429077.0
2024-12-16 11:55:00,92.45,92.64,92.37,92.62,347870.0,91.6102,91.7985,91.5309,91.7786,347870.0
2024-12-16 12:00:00,92.62,92.69,92.46,92.54,205597.0,91.7786,91.848,91.6201,91.6994,205597.0
2024-12-16 12:05:00,92.54,92.58,92.4,92.51,125152.0,91.6994,91.739,91.5606,91.6696,125152.0
2024-12-16 12:10:00,92.5,92.59,92.46,92.52,124120.0,91.6597,91.7489,91.6201,91.6796,124120.0
2024-12-16 12:15:00,92.54,92.67,92.5,92.66,162981.0,91.6994,91.8282,91.6597,91.8183,162981.0
2024-12-16 12:20:00,92.65,92.68,92.57,92.64,156894.0,91.8084,91.8381,91.7291,91.7985,156894.0
2024-12-16 12:25:00,92.63,92.7,92.62,92.68,114810.0,91.7886,91.8579,91.7786,91.8381,114810.0
2024-12-16 12:30:00,92.68,92.79,92.66,92.73,188904.0,91.8381,91.9471,91.8183,91.8876,188904.0
2024-12-16 12:35:00,92.73,92.94,92.72,92.94,205754.0,91.8876,92.0957,91.8777,92.0957,205754.0
2024-12-16 12:40:00,92.93,92.95,92.86,92.87,232222.0,92.0858,92.1056,92.0165,92.0264,232222.0
2024-12-16 12:45:00,92.86,92.98,92.81,92.92,197928.0,92.0165,92.1354,91.9669,92.0759,197928.0
2024-12-16 12:50:00,92.92,92.93,92.7,92.8,251076.0,92.0759,92.0858,91.8579,91.957,251076.0
2024-12-16 12:55:00,92.81,92.99,92.72,92.98,174003.0,91.9669,92.1453,91.8777,92.1354,174003.0
2024-12-16 13:00:00,92.99,93.05,92.91,93.04,226342.0,92.1453,92.2047,92.066,92.1948,226342.0
2024-12-16 13:05:00,93.04,93.19,93.03,93.08,351303.0,92.1948,92.3435,92.1849,92.2345,351303.0
2024-12-16 13:10:00,93.09,93.2,93.06,93.17,162987.0,92.2444,92.3534,92.2146,92.3236,162987.0
2024-12-16 13:15:00,93.15,93.27,93.15,93.26,170969.0,92.3038,92.4227,92.3038,92.4128,170969.0
2024-12-16 13:20:00,93.26,93.45,93.24,93.41,310769.0,92.4128,92.6011,92.393,92.5615,310769.0
2024-12-16 13:25:00,93.4,93.45,93.34,93.42,163201.0,92.5516,92.6011,92.4921,92.5714,163201.0
2024-12-16 13:30:00,93.4,93.44,93.26,93.31,228993.0,92.5516,92.5912,92.4128,92.4624,228993.0
2024-12-16 13:35:00,93.29,93.41,93.27,93.36,228667.0,92.4426,92.5615,92.4227,92.5119,228667.0
2024-12-16 13:40:00,93.36,93.44,93.32,93.41,181629.0,92.5119,92.5912,92.4723,92.5615,181629.0
2024-12-16 13:45:00,93.42,93.47,93.29,93.38,281485.0,92.5714,92.6209,92.4426,92.5317,281485.0
2024-12-16 13:50:00,93.38,93.43,93.27,93.34,205569.0,92.5317,92.5813,92.4227,92.4921,205569.0
2024-12-16 13:55:00,93.34,93.44,93.32,93.36,116709.0,92.4921,92.5912,92.4723,92.5119,116709.0
2024-12-16 14:00:00,93.35,93.36,93.21,93.29,221044.0,92.502,92.5119,92.3633,92.4426,221044.0
2024-12-16 14:05:00,93.29,93.38,93.27,93.37,153704.0,92.4426,92.5317,92.4227,92.5218,153704.0
2024-12-16 14:10:00,93.38,93.53,93.33,93.53,251789.0,92.5317,92.6804,92.4822,92.6804,251789.0
2024-12-16 14:15:00,93.53,93.65,93.52,93.64,260969.0,92.6804,92.7993,92.6705,92.7894,260969.0
2024-12-16 14:20:00,93.63,93.65,93.48,93.57,209951.0,92.7795,92.7993,92.6308,92.72,209951.0
2024-12-16 14:25:00,93.58,93.61,93.46,93.48,155865.0,92.7299,92.7597,92.611,92.6308,155865.0
2024-12-16 14:30:00,93.48,93.5,93.38,93.48,165358.0,92.6308,92.6507,92.5317,92.6308,165358.0
2024-12-16 14:35:00,93.47,93.64,93.42,93.64,140888.0,92.6209,92.7894,92.5714,92.7894,140888.0
2024-12-16 14:40:00,93.63,93.64,93.51,93.53,125168.0,92.7795,92.7894,92.6606,92.6804,125168.0
2024-12-16 14:45:00,93.52,93.62,93.5,93.62,99549.0,92.6705,92.7696,92.6507,92.7696,99549.0
2024-12-16 14:50:00,93.61,93.64,93.52,93.62,139816.0,92.7597,92.7894,92.6705,92.7696,139816.0
2024-12-16 14:55:00,93.61,93.65,93.44,93.45,193425.0,92.7597,92.7993,92.5912,92.6011,193425.0
2024-12-16 15:00:00,93.45,93.56,93.45,93.53,142435.0,92.6011,92.7101,92.6011,92.6804,142435.0
2024-12-16 15:05:00,93.54,93.78,93.53,93.75,263835.0,92.6903,92.9281,92.6804,92.8984,263835.0
2024-12-16 15:10:00,93.76,93.77,93.57,93.61,172751.0,92.9083,92.9182,92.72,92.7597,172751.0
2024-12-16 15:15:00,93.6,93.76,93.59,93.72,184459.0,92.7497,92.9083,92.7398,92.8687,184459.0
2024-12-16 15:20:00,93.72,93.79,93.59,93.62,230194.0,92.8687,92.938,92.7398,92.7696,230194.0
2024-12-16 15:25:00,93.61,93.79,93.61,93.7,257505.0,92.7597,92.938,92.7597,92.8488,257505.0
2024-12-16 15:30:00,93.7,93.71,93.52,93.54,391564.0,92.8488,92.8587,92.6705,92.6903,391564.0
2024-12-16 15:35:00,93.54,93.64,93.45,93.58,354078.0,92.6903,92.7894,92.6011,92.7299,354078.0
2024-12-16 15:40:00,93.58,93.62,93.49,93.54,296001.0,92.7299,92.7696,92.6407,92.6903,296001.0
2024-12-16 15:45:00,93.54,93.54,93.28,93.29,586305.0,92.6903,92.6903,92.4326,92.4426,586305.0
2024-12-16 15:50:00,93.3,93.36,93.16,93.18,828274.0,92.4525,92.5119,92.3137,92.3336,828274.0
2024-12-16 15:55:00,93.18,93.34,93.1,93.31,1044086.0,92.3336,92.4921,92.2543,92.4624,1044086.0
2024-12-17 09:30:00,92.33,92.36,91.72,91.84,1621178.0,91.4913,91.521,90.8868,91.0057,1621178.0
2024-12-17 09:35:00,91.85,92.1,91.62,92.03,961287.0,91.0156,91.2634,90.7877,91.194,961287.0
2024-12-17 09:40:00,92.05,92.69,91.84,92.62,945902.0,91.2138,91.848,91.0057,91.7786,945902.0
2024-12-17 09:45:00,92.61,92.7,92.22,92.35,852563.0,91.7687,91.8579,91.3823,91.5111,852563.0
2024-12-17 09:50:00,92.35,92.47,92.07,92.25,623076.0,91.5111,91.63,91.2336,91.412,623076.0
2024-12-17 09:55:00,92.23,92.54,91.93,91.97,684454.0,91.3922,91.6994,91.0949,91.1345,684454.0
2024-12-17 10:00:00,91.95,92.02,91.42,91.62,874480.0,91.1147,91.1841,90.5895,90.7877,874480.0
2024-12-17 10:05:00,91.61,92.04,91.55,91.98,691817.0,90.7778,91.2039,90.7184,91.1445,691817.0
2024-12-17 10:10:00,91.97,92.08,91.46,91.6,625811.0,91.1345,91.2436,90.6292,90.7679,625811.0
2024-12-17 10:15:00,91.57,91.66,91.31,91.33,669688.0,90.7382,90.8274,90.4805,90.5004,669688.0
2024-12-17 10:20:00,91.33,91.44,91.17,91.31,561618.0,90.5004,90.6094,90.3418,90.4805,561618.0
2024-12-17 10:25:00,91.3,91.42,91.18,91.21,504186.0,90.4706,90.5895,90.3517,90.3815,504186.0
2024-12-17 10:30:00,91.21,91.54,91.21,91.39,556149.0,90.3815,90.7085,90.3815,90.5598,556149.0
2024-12-17 10:35:00,91.38,91.71,91.24,91.7,424665.0,90.5499,90.8769,90.4112,90.867,424665.0
2024-12-17 10:40:00,91.68,91.84,91.44,91.84,833820.0,90.8472,91.0057,90.6094,91.0057,833820.0
2024-12-17 10:45:00,91.83,91.92,91.67,91.88,501959.0,90.9958,91.085,90.8373,91.0454,501959.0
2024-12-17 10:50:00,91.87,92.06,91.79,91.91,537529.0,91.0355,91.2237,90.9562,91.0751,537529.0
2024-12-17 10:55:00,91.92,92.03,91.76,91.97,405224.0,91.085,91.194,90.9265,91.1345,405224.0
2024-12-17 11:00:00,91.96,92.12,91.84,91.96,427627.0,91.1246,91.2832,91.0057,91.1246,427627.0
2024-12-17 11:05:00,91.95,92.48,91.64,92.45,920076.0,91.1147,91.6399,90.8075,91.6102,920076.0
2024-12-17 11:10:00,92.47,92.56,92.3,92.51,469618.0,91.63,91.7192,91.4616,91.6696,469618.0
2024-12-17 11:15:00,92.5,92.52,92.19,92.27,304079.0,91.6597,91.6796,91.3526,91.4318,304079.0
2024-12-17 11:20:00,92.28,92.33,92.14,92.32,229977.0,91.4417,91.4913,91.303,91.4814,229977.0
2024-12-17 11:25:00,92.31,92.54,92.27,92.37,243985.0,91.4715,91.6994,91.4318,91.5309,243985.0
2024-12-17 11:30:00,92.36,92.72,92.29,92.61,370752.0,91.521,91.8777,91.4516,91.7687,370752.0
2024-12-17 11:35:00,92.63,92.91,92.57,92.84,385919.0,91.7886,92.066,91.7291,91.9966,385919.0
2024-12-17 11:40:00,92.84,92.91,92.72,92.85,231858.0,91.9966,92.066,91.8777,92.0066,231858.0
2024-12-17 11:45:00,92.82,92.88,92.64,92.66,242976.0,91.9768,92.0363,91.7985,91.8183,242976.0
2024-12-17 11:50:00,92.69,92.76,92.27,92.29,371629.0,91.848,91.9174,91.4318,91.4516,371629.0
2024-12-17 11:55:00,92.31,92.41,92.25,92.35,306587.0,91.4715,91.5706,91.412,91.5111,306587.0
2024-12-17 12:00:00,92.35,92.36,91.82,91.91,436999.0,91.5111,91.521,90.9859,91.0751,436999.0
2024-12-17 12:05:00,91.94,92.34,91.84,92.33,371323.0,91.1048,91.5012,91.0057,91.4913,371323.0
2024-12-17 12:10:00,92.34,92.34,92.02,92.2,213157.0,91.5012,91.5012,91.1841,91.3625,213157.0
2024-12-17 12:15:00,92.21,92.28,92.03,92.04,129699.0,91.3724,91.4417,91.194,91.2039,129699.0
2024-12-17 12:20:00,92.03,92.19,91.96,92.04,121087.0,91.194,91.3526,91.1246,91.2039,121087.0
2024-12-17 12:25:00,92.03,92.36,91.97,92.34,186636.0,91.194,91.521,91.1345,91.5012,186636.0
2024-12-17 12:30:00,92.33,92.41,92.13,92.41,217694.0,91.4913,91.5706,91.2931,91.5706,217694.0
2024-12-17 12:35:00,92.4,92.47,92.23,92.45,238925.0,91.5606,91.63,91.3922,91.6102,238925.0
2024-12-17 12:40:00,92.44,92.51,92.34,92.5,246844.0,91.6003,91.6696,91.5012,91.6597,246844.0
2024-12-17 12:45:00,92.49,92.57,92.38,92.39,126285.0,91.6498,91.7291,91.5408,91.5507,126285.0
2024-12-17 12:50:00,92.39,92.41,92.27,92.37,158073.0,91.5507,91.5706,91.4318,91.5309,158073.0
2024-12-17 12:55:00,92.37,92.45,92.25,92.36,126123.0,91.5309,91.6102,91.412,91.521,126123.0
2024-12-17 13:00:00,92.35,92.35,92.11,92.3,160266.0,91.5111,91.5111,91.2733,91.4616,160266.0
2024-12-17 13:05:00,92.3,92.44,92.25,92.42,160488.0,91.4616,91.6003,91.412,91.5805,160488.0
2024-12-17 13:10:00,92.42,92.44,92.3,92.36,102840.0,91.5805,91.6003,91.4616,91.521,102840.0
2024-12-17 13:15:00,92.37,92.38,92.06,92.12,307433.0,91.5309,91.5408,91.2237,91.2832,307433.0
2024-12-17 13:20:00,92.12,92.27,91.98,92.25,272413.0,91.2832,91.4318,91.1445,91.412,272413.0
2024-12-17 13:25:00,92.25,92.29,92.04,92.07,191432.0,91.412,91.4516,91.2039,91.2336,191432.0
2024-12-17 13:30:00,92.06,92.22,92.01,92.21,164303.0,91.2237,91.3823,91.1742,91.3724,164303.0
2024-12-17 13:35:00,92.2,92.23,92.06,92.09,164986.0,91.3625,91.3922,91.2237,91.2535,164986.0
2024-12-17 13:40:00,92.09,92.27,92.09,92.22,160199.0,91.2535,91.4318,91.2535,91.3823,160199.0
2024-12-17 13:45:00,92.21,92.23,91.9,91.92,218332.0,91.3724,91.3922,91.0652,91.085,218332.0
2024-12-17 13:50:00,91.91,92.11,91.9,92.07,148249.0,91.0751,91.2733,91.0652,91.2336,148249.0
2024-12-17 13:55:00,92.04,92.1,91.9,91.94,128280.0,91.2039,91.2634,91.0652,91.1048,128280.0
2024-12-17 14:00:00,91.93,91.97,91.72,91.87,240392.0,91.0949,91.1345,90.8868,91.0355,240392.0
2024-12-17 14:05:00,91.88,91.88,91.71,91.79,129118.0,91.0454,91.0454,90.8769,90.9562,129118.0
2024-12-17 14:10:00,91.78,91.93,91.75,91.84,115855.0,90.9463,91.0949,90.9165,91.0057,115855.0
2024-12-17 14:15:00,91.84,91.92,91.79,91.82,122135.0,91.0057,91.085,90.9562,90.9859,122135.0
2024-12-17 14:20:00,91.81,91.82,91.58,91.67,257352.0,90.976,90.9859,90.7481,90.8373,257352.0
2024-12-17 14:25:00,91.67,91.75,91.58,91.69,128039.0,90.8373,90.9165,90.7481,90.8571,128039.0
2024-12-17 14:30:00,91.69,91.7,91.52,91.63,165313.0,90.8571,90.867,90.6886,90.7976,165313.0
2024-12-17 14:35:00,91.63,91.68,91.46,91.51,165516.0,90.7976,90.8472,90.6292,90.6787,165516.0
2024-12-17 14:40:00,91.5,91.8,91.46,91.77,219708.0,90.6688,90.9661,90.6292,90.9364,219708.0
2024-12-17 14:45:00,91.77,91.77,91.5,91.57,187405.0,90.9364,90.9364,90.6688,90.7382,187405.0
2024-12-17 14:50:00,91.56,91.7,91.55,91.66,137838.0,90.7283,90.867,90.7184,90.8274,137838.0
2024-12-17 14:55:00,91.66,91.74,91.6,91.63,156063.0,90.8274,90.9066,90.7679,90.7976,156063.0
2024-12-17 15:00:00,91.63,91.74,91.56,91.59,143498.0,90.7976,90.9066,90.7283,90.758,143498.0
2024-12-17 15:05:00,91.58,91.67,91.47,91.66,180883.0,90.7481,90.8373,90.6391,90.8274,180883.0
2024-12-17 15:10:00,91.65,91.72,91.55,91.66,166143.0,90.8175,90.8868,90.7184,90.8274,166143.0
2024-12-17 15:15:00,91.66,91.72,91.5,91.53,231516.0,90.8274,90.8868,90.6688,90.6985,231516.0
2024-12-17 15:20:00,91.52,91.55,91.28,91.29,361026.0,90.6886,90.7184,90.4508,90.4607,361026.0
2024-12-17 15:25:00,91.3,91.5,91.3,91.5,218902.0,90.4706,90.6688,90.4706,90.6688,218902.0
2024-12-17 15:30:00,91.51,91.61,91.4,91.45,297291.0,90.6787,90.7778,90.5697,90.6193,297291.0
2024-12-17 15:35:00,91.45,91.76,91.4,91.73,226776.0,90.6193,90.9265,90.5697,90.8967,226776.0
2024-12-17 15:40:00,91.72,91.97,91.71,91.95,506459.0,90.8868,91.1345,90.8769,91.1147,506459.0
2024-12-17 15:45:00,91.94,92.07,91.75,91.83,383505.0,91.1048,91.2336,90.9165,90.9958,383505.0
2024-12-17 15:50:00,91.83,92.16,91.83,92.16,647670.0,90.9958,91.3228,90.9958,91.3228,647670.0
2024-12-17 15:55:00,92.16,92.25,91.98,92.06,832477.0,91.3228,91.412,91.1445,91.2237,832477.0
2024-12-18 09:30:00,91.65,91.93,90.95,91.05,1320714.0,90.8175,91.0949,90.1238,90.2229,1320714.0
2024-12-18 09:35:00,91.05,91.34,90.8,91.31,804423.0,90.2229,90.5103,89.9752,90.4805,804423.0
2024-12-18 09:40:00,91.32,91.62,91.17,91.58,754078.0,90.4905,90.7877,90.3418,90.7481,754078.0
2024-12-18 09:45:00,91.57,91.59,91.32,91.52,423819.0,90.7382,90.758,90.4905,90.6886,423819.0
2024-12-18 09:50:00,91.53,91.83,91.25,91.78,517117.0,90.6985,90.9958,90.4211,90.9463,517117.0
2024-12-18 09:55:00,91.78,91.89,91.67,91.77,514535.0,90.9463,91.0553,90.8373,90.9364,514535.0
2024-12-18 10:00:00,91.78,91.95,91.58,91.89,450297.0,90.9463,91.1147,90.7481,91.0553,450297.0
2024-12-18 10:05:00,91.9,91.99,91.71,91.74,308124.0,91.0652,91.1544,90.8769,90.9066,308124.0
2024-12-18 10:10:00,91.75,92.06,91.72,92.06,310653.0,90.9165,91.2237,90.8868,91.2237,310653.0
2024-12-18 10:15:00,92.03,92.08,91.87,91.94,194921.0,91.194,91.2436,91.0355,91.1048,194921.0
2024-12-18 10:20:00,91.95,92.12,91.82,91.83,233955.0,91.1147,91.2832,90.9859,90.9958,233955.0
2024-12-18 10:25:00,91.84,92.08,91.8,92.07,304633.0,91.0057,91.2436,90.9661,91.2336,304633.0
2024-12-18 10:30:00,92.08,92.12,91.94,91.98,273320.0,91.2436,91.2832,91.1048,91.1445,273320.0
2024-12-18 10:35:00,91.99,92.12,91.89,92.12,234291.0,91.1544,91.2832,91.0553,91.2832,234291.0
2024-12-18 10:40:00,92.13,92.32,92.05,92.32,358930.0,91.2931,91.4814,91.2138,91.4814,358930.0
2024-12-18 10:45:00,92.32,92.57,92.28,92.52,427649.0,91.4814,91.7291,91.4417,91.6796,427649.0
2024-12-18 10:50:00,92.53,92.54,92.23,92.26,300541.0,91.6895,91.6994,91.3922,91.4219,300541.0
2024-12-18 10:55:00,92.27,92.47,92.16,92.18,265622.0,91.4318,91.63,91.3228,91.3426,265622.0
2024-12-18 11:00:00,92.17,92.4,92.16,92.35,219236.0,91.3327,91.5606,91.3228,91.5111,219236.0
2024-12-18 11:05:00,92.32,92.43,92.2,92.21,248570.0,91.4814,91.5904,91.3625,91.3724,248570.0
2024-12-18 11:10:00,92.2,92.28,91.86,91.91,485754.0,91.3625,91.4417,91.0255,91.0751,485754.0
2024-12-18 11:15:00,91.9,91.9,91.41,91.52,520411.0,91.0652,91.0652,90.5796,90.6886,520411.0
2024-12-18 11:20:00,91.53,91.56,91.32,91.53,328746.0,90.6985,90.7283,90.4905,90.6985,328746.0
2024-12-18 11:25:00,91.54,92.08,91.54,92.07,496143.0,90.7085,91.2436,90.7085,91.2336,496143.0
2024-12-18 11:30:00,92.07,92.14,91.97,91.97,245713.0,91.2336,91.303,91.1345,91.1345,245713.0
2024-12-18 11:35:00,91.98,92.17,91.98,92.14,170853.0,91.1445,91.3327,91.1445,91.303,170853.0
2024-12-18 11:40:00,92.15,92.19,92.08,92.17,208736.0,91.3129,91.3526,91.2436,91.3327,208736.0
2024-12-18 11:45:00,92.18,92.24,92.01,92.03,276724.0,91.3426,91.4021,91.1742,91.194,276724.0
2024-12-18 11:50:00,92.05,92.27,92.05,92.18,242695.0,91.2138,91.4318,91.2138,91.3426,242695.0
2024-12-18 11:55:00,92.18,92.2,91.95,92.0,226517.0,91.3426,91.3625,91.1147,91.1643,226517.0
2024-12-18 12:00:00,92.0,92.09,91.87,92.07,190783.0,91.1643,91.2535,91.0355,91.2336,190783.0
2024-12-18 12:05:00,92.08,92.17,91.94,92.09,167866.0,91.2436,91.3327,91.1048,91.2535,167866.0
2024-12-18 12:10:00,92.09,92.09,91.85,91.93,194083.0,91.2535,91.2535,91.0156,91.0949,194083.0
2024-12-18 12:15:00,91.93,92.14,91.85,92.12,189277.0,91.0949,91.303,91.0156,91.2832,189277.0
2024-12-18 12:20:00,92.14,92.22,92.05,92.19,217466.0,91.303,91.3823,91.2138,91.3526,217466.0
2024-12-18 12:25:00,92.18,92.19,91.93,91.93,144269.0,91.3426,91.3526,91.0949,91.0949,144269.0
2024-12-18 12:30:00,91.94,91.94,91.72,91.9,283904.0,91.1048,91.1048,90.8868,91.0652,283904.0
2024-12-18 12:35:00,91.91,92.11,91.76,91.8,201912.0,91.0751,91.2733,90.9265,90.9661,201912.0
2024-12-18 12:40:00,91.79,91.82,91.66,91.79,142888.0,90.9562,90.9859,90.8274,90.9562,142888.0
2024-12-18 12:45:00,91.77,91.97,91.77,91.92,249865.0,90.9364,91.1345,90.9364,91.085,249865.0
2024-12-18 12:50:00,91.91,91.97,91.81,91.96,119633.0,91.0751,91.1345,90.976,91.1246,119633.0
2024-12-18 12:55:00,91.94,91.99,91.92,91.96,90228.0,91.1048,91.1544,91.085,91.1246,90228.0
2024-12-18 13:00:00,91.95,91.97,91.84,91.93,89782.0,91.1147,91.1345,91.0057,91.0949,89782.0
2024-12-18 13:05:00,91.92,92.09,91.86,92.04,148995.0,91.085,91.2535,91.0255,91.2039,148995.0
2024-12-18 13:10:00,92.04,92.08,91.91,91.95,144102.0,91.2039,91.2436,91.0751,91.1147,144102.0
2024-12-18 13:15:00,91.95,92.02,91.88,92.0,112333.0,91.1147,91.1841,91.0454,91.1643,112333.0
2024-12-18 13:20:00,92.02,92.1,92.0,92.05,89591.0,91.1841,91.2634,91.1643,91.2138,89591.0
2024-12-18 13:25:00,92.03,92.03,91.82,91.84,118681.0,91.194,91.194,90.9859,91.0057,118681.0
2024-12-18 13:30:00,91.83,92.01,91.8,91.97,156740.0,90.9958,91.1742,90.9661,91.1345,156740.0
2024-12-18 13:35:00,91.98,92.02,91.74,91.74,211689.0,91.1445,91.1841,90.9066,90.9066,211689.0
2024-12-18 13:40:00,91.76,91.8,91.65,91.69,166520.0,90.9265,90.9661,90.8175,90.8571,166520.0
2024-12-18 13:45:00,91.68,91.83,91.64,91.78,192419.0,90.8472,90.9958,90.8075,90.9463,192419.0
2024-12-18 13:50:00,91.78,91.91,91.75,91.91,349683.0,90.9463,91.0751,90.9165,91.0751,349683.0
2024-12-18 13:55:00,91.91,92.01,91.83,91.86,259375.0,91.0751,91.1742,90.9958,91.0255,259375.0
2024-12-18 14:00:00,91.88,91.88,90.76,91.09,1748405.0,91.0454,91.0454,89.9355,90.2625,1748405.0
2024-12-18 14:05:00,91.07,91.07,89.36,89.57,2205846.0,90.2427,90.2427,88.5483,88.7564,2205846.0
2024-12-18 14:10:00,89.57,89.94,89.48,89.76,1031182.0,88.7564,89.123,88.6672,88.9446,1031182.0
2024-12-18 14:15:00,89.76,89.91,89.26,89.48,893526.0,88.9446,89.0933,88.4492,88.6672,893526.0
2024-12-18 14:20:00,89.5,90.27,89.5,90.25,1072210.0,88.687,89.45,88.687,89.4302,1072210.0
2024-12-18 14:25:00,90.25,90.33,89.16,89.22,650027.0,89.4302,89.5094,88.3501,88.4095,650027.0
2024-12-18 14:30:00,89.24,89.95,88.69,89.6,1308105.0,88.4293,89.1329,87.8843,88.7861,1308105.0
2024-12-18 14:35:00,89.59,89.75,88.78,89.11,820562.0,88.7762,88.9347,87.9735,88.3005,820562.0
2024-12-18 14:40:00,89.08,89.54,88.82,88.89,790860.0,88.2708,88.7266,88.0132,88.0825,790860.0
2024-12-18 14:45:00,88.86,88.91,87.91,88.67,1553825.0,88.0528,88.1023,87.1114,87.8645,1553825.0
2024-12-18 14:50:00,88.64,88.81,87.8,87.81,950547.0,87.8348,88.0033,87.0024,87.0123,950547.0
2024-12-18 14:55:00,87.81,87.95,87.11,87.24,1219768.0,87.0123,87.1511,86.3187,86.4475,1219768.0
2024-12-18 15:00:00,87.26,87.52,85.99,86.05,1800664.0,86.4673,86.725,85.2089,85.2683,1800664.0
2024-12-18 15:05:00,86.06,87.01,85.95,86.55,1542290.0,85.2782,86.2196,85.1692,85.7638,1542290.0
2024-12-18 15:10:00,86.55,86.68,85.78,86.24,1515334.0,85.7638,85.8926,85.0008,85.4566,1515334.0
2024-12-18 15:15:00,86.22,86.38,85.58,85.82,1373231.0,85.4368,85.5953,84.8026,85.0404,1373231.0
2024-12-18 15:20:00,85.83,86.61,85.77,85.95,1401487.0,85.0503,85.8232,84.9909,85.1692,1401487.0
2024-12-18 15:25:00,86.0,86.01,84.72,84.87,1693400.0,85.2188,85.2287,83.9504,84.099,1693400.0
2024-12-18 15:30:00,84.87,85.42,84.26,84.42,1829437.0,84.099,84.644,83.4946,83.6531,1829437.0
2024-12-18 15:35:00,84.45,84.51,82.62,82.69,2342585.0,83.6829,83.7423,81.8695,81.9388,2342585.0
2024-12-18 15:40:00,82.68,82.69,81.48,81.65,3406960.0,81.9289,81.9388,80.7398,80.9083,3406960.0
2024-12-18 15:45:00,81.61,83.59,81.29,83.55,2939891.0,80.8687,82.8307,80.5516,82.791,2939891.0
2024-12-18 15:50:00,83.51,84.47,83.22,84.44,2444885.0,82.7514,83.7027,82.464,83.673,2444885.0
2024-12-18 15:55:00,84.42,84.42,82.0,82.09,2487198.0,83.6531,83.6531,81.2551,81.3443,2487198.0
2024-12-19 09:30:00,84.28,84.54,83.89,84.23,2708659.0,83.5144,83.772,83.1279,83.4649,2708659.0
2024-12-19 09:35:00,84.25,84.4,83.05,83.55,1636701.0,83.4847,83.6333,82.2956,82.791,1636701.0
2024-12-19 09:40:00,83.54,84.28,83.22,83.29,1741584.0,82.7811,83.5144,82.464,82.5334,1741584.0
2024-12-19 09:45:00,83.31,83.96,83.15,83.48,1267559.0,82.5532,83.1973,82.3947,82.7217,1267559.0
2024-12-19 09:50:00,83.48,83.63,83.0,83.0,909657.0,82.7217,82.8703,82.246,82.246,909657.0
2024-12-19 09:55:00,82.99,83.4,82.85,83.16,846504.0,82.2361,82.6424,82.0974,82.4046,846504.0
2024-12-19 10:00:00,83.15,83.42,82.69,82.81,808400.0,82.3947,82.6622,81.9388,82.0578,808400.0
2024-12-19 10:05:00,82.82,82.98,82.41,82.8,1054757.0,82.0677,82.2262,81.6614,82.0478,1054757.0
2024-12-19 10:10:00,82.82,83.79,82.68,83.71,1001545.0,82.0677,83.0289,81.9289,82.9496,1001545.0
2024-12-19 10:15:00,83.69,83.72,83.31,83.58,568304.0,82.9298,82.9595,82.5532,82.8208,568304.0
2024-12-19 10:20:00,83.52,83.66,82.63,82.7,882003.0,82.7613,82.9,81.8794,81.9488,882003.0
2024-12-19 10:25:00,82.73,83.17,82.18,82.23,947694.0,81.9785,82.4145,81.4335,81.483,947694.0
2024-12-19 10:30:00,82.21,82.47,81.93,82.07,1262204.0,81.4632,81.7208,81.1858,81.3245,1262204.0
2024-12-19 10:35:00,82.06,82.61,81.84,82.25,786781.0,81.3146,81.8596,81.0966,81.5028,786781.0
2024-12-19 10:40:00,82.22,82.87,81.99,82.75,626535.0,81.4731,82.1172,81.2452,81.9983,626535.0
2024-12-19 10:45:00,82.71,83.0,82.42,82.97,599347.0,81.9587,82.246,81.6713,82.2163,599347.0
2024-12-19 10:50:00,82.97,83.2,82.54,82.66,714684.0,82.2163,82.4442,81.7902,81.9091,714684.0
2024-12-19 10:55:00,82.66,82.94,82.25,82.84,871784.0,81.9091,82.1866,81.5028,82.0875,871784.0
2024-12-19 11:00:00,82.84,82.88,82.04,82.06,511841.0,82.0875,82.1271,81.2948,81.3146,511841.0
2024-12-19 11:05:00,82.05,82.24,81.81,81.94,591984.0,81.3047,81.4929,81.0668,81.1957,591984.0
2024-12-19 11:10:00,81.97,82.14,81.85,82.0,404040.0,81.2254,81.3938,81.1065,81.2551,404040.0
2024-12-19 11:15:00,82.03,82.46,82.0,82.32,569177.0,81.2848,81.7109,81.2551,81.5722,569177.0
2024-12-19 11:20:00,82.29,83.39,82.29,83.3,891048.0,81.5425,82.6325,81.5425,82.5433,891048.0
2024-12-19 11:25:00,83.28,83.59,83.24,83.41,658943.0,82.5235,82.8307,82.4839,82.6523,658943.0
2024-12-19 11:30:00,83.4,83.61,83.18,83.25,747443.0,82.6424,82.8505,82.4244,82.4938,747443.0
2024-12-19 11:35:00,83.25,83.74,82.91,83.63,843230.0,82.4938,82.9793,82.1569,82.8703,843230.0
2024-12-19 11:40:00,83.62,83.68,83.14,83.3,887803.0,82.8604,82.9199,82.3848,82.5433,887803.0
2024-12-19 11:45:00,83.28,83.5,83.07,83.37,448925.0,82.5235,82.7415,82.3154,82.6127,448925.0
2024-12-19 11:50:00,83.37,83.38,82.78,82.86,558755.0,82.6127,82.6226,82.028,82.1073,558755.0
2024-12-19 11:55:00,82.86,83.31,82.86,82.99,371837.0,82.1073,82.5532,82.1073,82.2361,371837.0
2024-12-19 12:00:00,82.99,83.06,82.77,82.83,350654.0,82.2361,82.3055,82.0181,82.0776,350654.0
2024-12-19 12:05:00,82.85,82.98,82.61,82.77,364783.0,82.0974,82.2262,81.8596,82.0181,364783.0
2024-12-19 12:10:00,82.77,82.8,82.53,82.54,280372.0,82.0181,82.0478,81.7803,81.7902,280372.0
2024-12-19 12:15:00,82.54,82.64,82.31,82.31,328461.0,81.7902,81.8893,81.5623,81.5623,328461.0
2024-12-19 12:20:00,82.33,82.41,81.92,82.11,581700.0,81.5821,81.6614,81.1758,81.3641,581700.0
2024-12-19 12:25:00,82.06,82.12,81.61,81.78,446744.0,81.3146,81.374,80.8687,81.0371,446744.0
2024-12-19 12:30:00,81.78,81.99,81.53,81.78,411657.0,81.0371,81.2452,80.7894,81.0371,411657.0
2024-12-19 12:35:00,81.74,81.95,81.63,81.88,295257.0,80.9975,81.2056,80.8885,81.1362,295257.0
2024-12-19 12:40:00,81.87,82.04,81.57,81.76,422715.0,81.1263,81.2948,80.829,81.0173,422715.0
2024-12-19 12:45:00,81.78,82.07,81.68,81.82,268095.0,81.0371,81.3245,80.938,81.0768,268095.0
2024-12-19 12:50:00,81.82,81.93,81.52,81.9,314027.0,81.0768,81.1858,80.7795,81.156,314027.0
2024-12-19 12:55:00,81.91,82.54,81.9,82.51,553082.0,81.1659,81.7902,81.156,81.7605,553082.0
2024-12-19 13:00:00,82.51,82.51,81.58,81.69,551405.0,81.7605,81.7605,80.8389,80.9479,551405.0
2024-12-19 13:05:00,81.7,82.25,81.58,82.16,413136.0,80.9578,81.5028,80.8389,81.4137,413136.0
2024-12-19 13:10:00,82.15,82.47,82.12,82.45,265995.0,81.4038,81.7208,81.374,81.701,265995.0
2024-12-19 13:15:00,82.45,82.48,82.16,82.33,205245.0,81.701,81.7308,81.4137,81.5821,205245.0
2024-12-19 13:20:00,82.29,82.47,82.02,82.44,235836.0,81.5425,81.7208,81.2749,81.6911,235836.0
2024-12-19 13:25:00,82.43,82.72,82.36,82.62,386438.0,81.6812,81.9686,81.6118,81.8695,386438.0
2024-12-19 13:30:00,82.6,82.66,82.39,82.44,294127.0,81.8497,81.9091,81.6416,81.6911,294127.0
2024-12-19 13:35:00,82.45,82.73,82.44,82.7,241288.0,81.701,81.9785,81.6911,81.9488,241288.0
2024-12-19 13:40:00,82.67,82.85,82.56,82.61,341880.0,81.919,82.0974,81.81,81.8596,341880.0
2024-12-19 13:45:00,82.58,82.83,82.51,82.78,395295.0,81.8298,82.0776,81.7605,82.028,395295.0
2024-12-19 13:50:00,82.78,82.88,82.61,82.65,339615.0,82.028,82.1271,81.8596,81.8992,339615.0
2024-12-19 13:55:00,82.65,83.42,82.61,83.4,458153.0,81.8992,82.6622,81.8596,82.6424,458153.0
2024-12-19 14:00:00,83.38,83.43,82.87,82.97,383542.0,82.6226,82.6721,82.1172,82.2163,383542.0
2024-12-19 14:05:00,82.95,82.99,82.62,82.65,393407.0,82.1965,82.2361,81.8695,81.8992,393407.0
2024-12-19 14:10:00,82.65,82.69,82.41,82.47,455907.0,81.8992,81.9388,81.6614,81.7208,455907.0
2024-12-19 14:15:00,82.47,82.6,82.35,82.44,271014.0,81.7208,81.8497,81.6019,81.6911,271014.0
2024-12-19 14:20:00,82.41,82.56,82.16,82.53,277615.0,81.6614,81.81,81.4137,81.7803,277615.0
2024-12-19 14:25:00,82.5,82.53,82.22,82.31,267383.0,81.7506,81.7803,81.4731,81.5623,267383.0
2024-12-19 14:30:00,82.32,82.35,82.06,82.08,352332.0,81.5722,81.6019,81.3146,81.3344,352332.0
2024-12-19 14:35:00,82.09,82.24,81.92,82.05,263647.0,81.3443,81.4929,81.1758,81.3047,263647.0
2024-12-19 14:40:00,82.03,82.09,81.86,82.06,232870.0,81.2848,81.3443,81.1164,81.3146,232870.0
2024-12-19 14:45:00,82.07,82.21,81.91,82.07,294784.0,81.3245,81.4632,81.1659,81.3245,294784.0
2024-12-19 14:50:00,82.07,82.32,82.04,82.14,337246.0,81.3245,81.5722,81.2948,81.3938,337246.0
2024-12-19 14:55:00,82.14,82.28,81.85,81.87,237326.0,81.3938,81.5326,81.1065,81.1263,237326.0
2024-12-19 15:00:00,81.88,82.07,81.76,81.96,316054.0,81.1362,81.3245,81.0173,81.2155,316054.0
2024-12-19 15:05:00,81.96,82.01,81.8,81.9,242883.0,81.2155,81.265,81.0569,81.156,242883.0
2024-12-19 15:10:00,81.89,81.93,81.56,81.9,447435.0,81.1461,81.1858,80.8191,81.156,447435.0
2024-12-19 15:15:00,81.91,82.25,81.88,82.25,414937.0,81.1659,81.5028,81.1362,81.5028,414937.0
2024-12-19 15:20:00,82.23,82.65,82.1,82.61,413633.0,81.483,81.8992,81.3542,81.8596,413633.0
2024-12-19 15:25:00,82.6,82.6,82.15,82.16,379666.0,81.8497,81.8497,81.4038,81.4137,379666.0
2024-12-19 15:30:00,82.17,82.38,81.6,81.63,321451.0,81.4236,81.6317,80.8588,80.8885,321451.0
2024-12-19 15:35:00,81.65,82.13,81.11,82.05,992881.0,80.9083,81.3839,80.3732,81.3047,992881.0
2024-12-19 15:40:00,82.01,82.32,81.82,81.85,557639.0,81.265,81.5722,81.0768,81.1065,557639.0
2024-12-19 15:45:00,81.85,81.95,81.46,81.51,495214.0,81.1065,81.2056,80.72,80.7696,495214.0
2024-12-19 15:50:00,81.5,81.5,80.75,80.9,1082812.0,80.7597,80.7597,80.0165,80.1651,1082812.0
2024-12-19 15:55:00,80.9,81.52,80.86,80.94,1376536.0,80.1651,80.7795,80.1255,80.2047,1376536.0
2024-12-20 09:30:00,79.06,79.22,78.75,78.99,3805555.0,78.3418,78.5004,78.0346,78.2725,3805555.0
2024-12-20 09:35:00,79.01,80.19,78.84,80.15,1545419.0,78.2923,79.4616,78.1238,79.4219,1545419.0
2024-12-20 09:40:00,80.15,80.17,79.49,79.69,1342256.0,79.4219,79.4417,78.7679,78.9661,1342256.0
2024-12-20 09:45:00,79.69,79.92,78.85,78.93,1443201.0,78.9661,79.194,78.1337,78.213,1443201.0
2024-12-20 09:50:00,78.94,79.53,78.5,79.43,1446571.0,78.2229,78.8076,77.7869,78.7085,1446571.0
2024-12-20 09:55:00,79.44,79.68,79.17,79.31,792022.0,78.7184,78.9562,78.4508,78.5896,792022.0
2024-12-20 10:00:00,79.31,80.04,79.31,80.01,1125044.0,78.5896,79.3129,78.5896,79.2832,1125044.0
2024-12-20 10:05:00,80.0,80.49,79.73,79.73,1278538.0,79.2733,79.7588,79.0057,79.0057,1278538.0
2024-12-20 10:10:00,79.75,80.61,79.46,80.56,1167215.0,79.0256,79.8777,78.7382,79.8282,1167215.0
2024-12-20 10:15:00,80.55,80.71,80.38,80.62,849774.0,79.8183,79.9768,79.6498,79.8877,849774.0
2024-12-20 10:20:00,80.56,81.11,80.51,81.1,984486.0,79.8282,80.3732,79.7787,80.3633,984486.0
2024-12-20 10:25:00,81.09,81.95,80.98,81.92,1208969.0,80.3534,81.2056,80.2444,81.1758,1208969.0
2024-12-20 10:30:00,81.9,82.81,81.89,82.43,1655398.0,81.156,82.0578,81.1461,81.6812,1655398.0
2024-12-20 10:35:00,82.43,82.83,82.17,82.68,1094617.0,81.6812,82.0776,81.4236,81.9289,1094617.0
2024-12-20 10:40:00,82.66,82.8,82.37,82.74,659087.0,81.9091,82.0478,81.6218,81.9884,659087.0
2024-12-20 10:45:00,82.74,82.81,82.27,82.39,641229.0,81.9884,82.0578,81.5227,81.6416,641229.0
2024-12-20 10:50:00,82.41,82.87,82.4,82.83,657478.0,81.6614,82.1172,81.6515,82.0776,657478.0
2024-12-20 10:55:00,82.82,83.0,82.52,82.56,714039.0,82.0677,82.246,81.7704,81.81,714039.0
2024-12-20 11:00:00,82.59,83.55,82.46,83.54,1070360.0,81.8398,82.791,81.7109,82.7811,1070360.0
2024-12-20 11:05:00,83.54,83.77,83.33,83.47,1093558.0,82.7811,83.009,82.573,82.7118,1093558.0
2024-12-20 11:10:00,83.45,83.84,83.42,83.83,736603.0,82.6919,83.0784,82.6622,83.0685,736603.0
2024-12-20 11:15:00,83.83,84.16,83.66,83.98,947018.0,83.0685,83.3955,82.9,83.2171,947018.0
2024-12-20 11:20:00,83.97,84.35,83.86,84.32,772590.0,83.2072,83.5838,83.0982,83.554,772590.0
2024-12-20 11:25:00,84.32,84.38,84.06,84.28,646111.0,83.554,83.6135,83.2964,83.5144,646111.0
2024-12-20 11:30:00,84.27,84.54,84.23,84.42,712989.0,83.5045,83.772,83.4649,83.6531,712989.0
2024-12-20 11:35:00,84.4,85.36,84.38,85.35,1139447.0,83.6333,84.5846,83.6135,84.5747,1139447.0
2024-12-20 11:40:00,85.35,85.6,85.13,85.56,1098323.0,84.5747,84.8224,84.3567,84.7828,1098323.0
2024-12-20 11:45:00,85.56,85.56,85.07,85.21,939349.0,84.7828,84.7828,84.2972,84.436,939349.0
2024-12-20 11:50:00,85.21,85.29,84.66,84.74,1044517.0,84.436,84.5152,83.891,83.9702,1044517.0
2024-12-20 11:55:00,84.78,85.36,84.77,85.2,871454.0,84.0099,84.5846,84.0,84.426,871454.0
2024-12-20 12:00:00,85.2,85.3,84.94,85.08,474809.0,84.426,84.5251,84.1684,84.3071,474809.0
2024-12-20 12:05:00,85.09,85.39,85.06,85.38,406375.0,84.317,84.6143,84.2873,84.6044,406375.0
2024-12-20 12:10:00,85.38,85.56,85.26,85.4,552665.0,84.6044,84.7828,84.4855,84.6242,552665.0
2024-12-20 12:15:00,85.36,85.6,85.3,85.53,347206.0,84.5846,84.8224,84.5251,84.7531,347206.0
2024-12-20 12:20:00,85.5,85.6,85.28,85.54,467931.0,84.7233,84.8224,84.5053,84.763,467931.0
2024-12-20 12:25:00,85.54,85.86,85.48,85.84,578887.0,84.763,85.0801,84.7035,85.0602,578887.0
2024-12-20 12:30:00,85.85,85.86,84.98,85.23,839541.0,85.0701,85.0801,84.208,84.4558,839541.0
2024-12-20 12:35:00,85.23,85.65,85.17,85.59,473749.0,84.4558,84.872,84.3963,84.8125,473749.0
2024-12-20 12:40:00,85.59,85.67,85.34,85.5,342954.0,84.8125,84.8918,84.5648,84.7233,342954.0
2024-12-20 12:45:00,85.49,85.6,85.31,85.58,322844.0,84.7134,84.8224,84.535,84.8026,322844.0
2024-12-20 12:50:00,85.59,85.63,85.4,85.57,283662.0,84.8125,84.8521,84.6242,84.7927,283662.0
2024-12-20 12:55:00,85.57,85.68,85.22,85.25,439814.0,84.7927,84.9017,84.4459,84.4756,439814.0
2024-12-20 13:00:00,85.26,85.36,85.13,85.14,395643.0,84.4855,84.5846,84.3567,84.3666,395643.0
2024-12-20 13:05:00,85.13,85.24,85.01,85.02,415999.0,84.3567,84.4657,84.2378,84.2477,415999.0
2024-12-20 13:10:00,85.03,85.08,84.82,84.9,517464.0,84.2576,84.3071,84.0495,84.1288,517464.0
2024-12-20 13:15:00,84.9,84.96,84.43,84.74,949320.0,84.1288,84.1882,83.663,83.9702,949320.0
2024-12-20 13:20:00,84.74,84.76,84.27,84.51,639985.0,83.9702,83.99,83.5045,83.7423,639985.0
2024-12-20 13:25:00,84.51,84.62,84.2,84.23,416619.0,83.7423,83.8513,83.4351,83.4649,416619.0
2024-12-20 13:30:00,84.23,84.48,84.17,84.35,468613.0,83.4649,83.7126,83.4054,83.5838,468613.0
2024-12-20 13:35:00,84.36,84.65,84.32,84.41,443168.0,83.5937,83.881,83.554,83.6432,443168.0
2024-12-20 13:40:00,84.41,84.44,84.18,84.3,269578.0,83.6432,83.673,83.4153,83.5342,269578.0
2024-12-20 13:45:00,84.27,84.38,84.13,84.19,306693.0,83.5045,83.6135,83.3658,83.4252,306693.0
2024-12-20 13:50:00,84.19,84.65,84.04,84.63,518508.0,83.4252,83.881,83.2766,83.8612,518508.0
2024-12-20 13:55:00,84.62,84.77,84.1,84.18,578142.0,83.8513,84.0,83.336,83.4153,578142.0
2024-12-20 14:00:00,84.16,84.25,84.04,84.15,264672.0,83.3955,83.4847,83.2766,83.3856,264672.0
2024-12-20 14:05:00,84.18,84.33,83.97,84.27,404507.0,83.4153,83.564,83.2072,83.5045,404507.0
2024-12-20 14:10:00,84.27,84.35,84.06,84.22,242902.0,83.5045,83.5838,83.2964,83.455,242902.0
2024-12-20 14:15:00,84.23,84.43,84.15,84.41,230320.0,83.4649,83.663,83.3856,83.6432,230320.0
2024-12-20 14:20:00,84.4,84.54,84.27,84.45,404097.0,83.6333,83.772,83.5045,83.6829,404097.0
2024-12-20 14:25:00,84.44,84.77,84.39,84.76,357871.0,83.673,84.0,83.6234,83.99,357871.0
2024-12-20 14:30:00,84.73,85.04,84.69,84.99,527423.0,83.9603,84.2675,83.9207,84.218,527423.0
2024-12-20 14:35:00,84.99,85.14,84.88,84.94,352782.0,84.218,84.3666,84.109,84.1684,352782.0
2024-12-20 14:40:00,84.92,84.98,84.8,84.84,278619.0,84.1486,84.208,84.0297,84.0693,278619.0
2024-12-20 14:45:00,84.84,84.94,84.62,84.67,293631.0,84.0693,84.1684,83.8513,83.9009,293631.0
2024-12-20 14:50:00,84.68,84.77,84.43,84.6,287701.0,83.9108,84.0,83.663,83.8315,287701.0
2024-12-20 14:55:00,84.6,84.69,84.5,84.56,224999.0,83.8315,83.9207,83.7324,83.7919,224999.0
2024-12-20 15:00:00,84.54,84.7,84.5,84.51,264530.0,83.772,83.9306,83.7324,83.7423,264530.0
2024-12-20 15:05:00,84.52,84.67,84.41,84.41,310178.0,83.7522,83.9009,83.6432,83.6432,310178.0
2024-12-20 15:10:00,84.42,84.52,84.25,84.29,326437.0,83.6531,83.7522,83.4847,83.5243,326437.0
2024-12-20 15:15:00,84.27,84.4,84.2,84.33,339742.0,83.5045,83.6333,83.4351,83.564,339742.0
2024-12-20 15:20:00,84.31,84.37,84.03,84.16,401224.0,83.5441,83.6036,83.2667,83.3955,401224.0
2024-12-20 15:25:00,84.15,84.32,83.96,84.01,293476.0,83.3856,83.554,83.1973,83.2469,293476.0
2024-12-20 15:30:00,84.01,84.13,83.01,83.09,1070466.0,83.2469,83.3658,82.2559,82.3352,1070466.0
2024-12-20 15:35:00,83.07,83.79,83.07,83.62,726749.0,82.3154,83.0289,82.3154,82.8604,726749.0
2024-12-20 15:40:00,83.63,83.87,83.31,83.54,511855.0,82.8703,83.1081,82.5532,82.7811,511855.0
2024-12-20 15:45:00,83.54,84.02,83.51,83.77,611036.0,82.7811,83.2568,82.7514,83.009,611036.0
2024-12-20 15:50:00,83.77,83.77,82.77,83.03,1829718.0,83.009,83.009,82.0181,82.2758,1829718.0
2024-12-20 15:55:00,83.02,83.11,82.47,83.02,1425420.0,82.2659,82.355,81.7208,82.2659,1425420.0
2024-12-23 09:30:00,83.45,84.05,83.32,83.73,1529754.0,82.9597,83.5562,82.8305,83.238,1529754.0
2024-12-23 09:35:00,83.73,84.1,83.49,83.92,959713.0,83.238,83.6059,82.9995,83.4269,959713.0
2024-12-23 09:40:00,83.92,83.99,83.3,83.41,957810.0,83.4269,83.4965,82.8106,82.9199,957810.0
2024-12-23 09:45:00,83.43,83.67,82.93,82.97,925123.0,82.9398,83.1784,82.4427,82.4825,925123.0
2024-12-23 09:50:00,82.98,83.37,82.7,83.22,895903.0,82.4925,82.8802,82.2141,82.731,895903.0
2024-12-23 09:55:00,83.21,83.84,83.02,83.61,825972.0,82.7211,83.3474,82.5322,83.1187,825972.0
2024-12-23 10:00:00,83.61,83.72,82.93,83.08,765160.0,83.1187,83.2281,82.4427,82.5919,765160.0
2024-12-23 10:05:00,83.1,83.19,82.25,82.27,1034521.0,82.6117,82.7012,81.7667,81.7866,1034521.0
2024-12-23 10:10:00,82.26,82.89,81.83,82.61,1252152.0,81.7767,82.403,81.3492,82.1246,1252152.0
2024-12-23 10:15:00,82.6,83.16,82.35,82.54,773986.0,82.1147,82.6714,81.8662,82.055,773986.0
2024-12-23 10:20:00,82.55,83.08,82.39,82.68,497619.0,82.065,82.5919,81.9059,82.1942,497619.0
2024-12-23 10:25:00,82.66,82.71,82.32,82.59,469209.0,82.1743,82.224,81.8363,82.1047,469209.0
2024-12-23 10:30:00,82.58,82.87,82.38,82.71,453875.0,82.0948,82.3831,81.896,82.224,453875.0
2024-12-23 10:35:00,82.7,83.14,82.51,83.08,368527.0,82.2141,82.6515,82.0252,82.5919,368527.0
2024-12-23 10:40:00,83.09,83.2,82.64,82.66,419488.0,82.6018,82.7112,82.1544,82.1743,419488.0
2024-12-23 10:45:00,82.67,82.82,82.58,82.67,314970.0,82.1843,82.3334,82.0948,82.1843,314970.0
2024-12-23 10:50:00,82.64,82.81,82.51,82.64,261529.0,82.1544,82.3234,82.0252,82.1544,261529.0
2024-12-23 10:55:00,82.65,83.15,82.53,82.81,428423.0,82.1644,82.6615,82.0451,82.3234,428423.0
2024-12-23 11:00:00,82.78,83.39,82.75,83.36,410555.0,82.2936,82.9,82.2638,82.8702,410555.0
2024-12-23 11:05:00,83.34,83.45,83.21,83.43,383674.0,82.8503,82.9597,82.7211,82.9398,383674.0
2024-12-23 11:10:00,83.44,83.47,83.21,83.34,279138.0,82.9497,82.9796,82.7211,82.8503,279138.0
2024-12-23 11:15:00,83.35,83.64,83.3,83.62,348225.0,82.8603,83.1486,82.8106,83.1287,348225.0
2024-12-23 11:20:00,83.61,83.63,83.4,83.44,293835.0,83.1187,83.1386,82.91,82.9497,293835.0
2024-12-23 11:25:00,83.44,83.7,83.43,83.64,233168.0,82.9497,83.2082,82.9398,83.1486,233168.0
2024-12-23 11:30:00,83.64,83.65,83.3,83.45,309166.0,83.1486,83.1585,82.8106,82.9597,309166.0
2024-12-23 11:35:00,83.45,83.69,83.44,83.53,290747.0,82.9597,83.1983,82.9497,83.0392,290747.0
2024-12-23 11:40:00,83.51,84.19,83.46,84.13,635902.0,83.0193,83.6953,82.9696,83.6357,635902.0
2024-12-23 11:45:00,84.15,84.35,83.99,84.05,545545.0,83.6556,83.8544,83.4965,83.5562,545545.0
2024-12-23 11:50:00,84.07,84.32,84.03,84.19,321674.0,83.576,83.8246,83.5363,83.6953,321674.0
2024-12-23 11:55:00,84.19,84.36,84.07,84.33,376653.0,83.6953,83.8643,83.576,83.8345,376653.0
2024-12-23 12:00:00,84.33,84.7,84.28,84.33,534977.0,83.8345,84.2023,83.7848,83.8345,534977.0
2024-12-23 12:05:00,84.33,84.36,84.14,84.26,367492.0,83.8345,83.8643,83.6456,83.7649,367492.0
2024-12-23 12:10:00,84.25,84.36,84.04,84.07,390799.0,83.755,83.8643,83.5462,83.576,390799.0
2024-12-23 12:15:00,84.06,84.09,83.74,84.03,419125.0,83.5661,83.5959,83.248,83.5363,419125.0
2024-12-23 12:20:00,84.03,84.12,83.89,84.04,321595.0,83.5363,83.6258,83.3971,83.5462,321595.0
2024-12-23 12:25:00,84.05,84.26,84.01,84.07,258434.0,83.5562,83.7649,83.5164,83.576,258434.0
2024-12-23 12:30:00,84.08,84.32,83.98,84.28,333122.0,83.586,83.8246,83.4866,83.7848,333122.0
2024-12-23 12:35:00,84.28,84.36,83.94,84.35,360973.0,83.7848,83.8643,83.4468,83.8544,360973.0
2024-12-23 12:40:00,84.36,84.39,84.18,84.38,242902.0,83.8643,83.8942,83.6854,83.8842,242902.0
2024-12-23 12:45:00,84.37,84.6,84.35,84.6,257153.0,83.8743,84.1029,83.8544,84.1029,257153.0
2024-12-23 12:50:00,84.59,84.59,84.3,84.4,221328.0,84.093,84.093,83.8047,83.9041,221328.0
2024-12-23 12:55:00,84.39,84.48,84.3,84.32,244162.0,83.8942,83.9836,83.8047,83.8246,244162.0
2024-12-23 13:00:00,84.32,84.55,84.22,84.5,316864.0,83.8246,84.0532,83.7252,84.0035,316864.0
2024-12-23 13:05:00,84.49,84.74,84.47,84.62,239453.0,83.9936,84.2421,83.9737,84.1228,239453.0
2024-12-23 13:10:00,84.62,84.79,84.57,84.61,218602.0,84.1228,84.2918,84.0731,84.1129,218602.0
2024-12-23 13:15:00,84.61,84.72,84.37,84.54,307247.0,84.1129,84.2222,83.8743,84.0433,307247.0
2024-12-23 13:20:00,84.52,84.72,84.39,84.47,263179.0,84.0234,84.2222,83.8942,83.9737,263179.0
2024-12-23 13:25:00,84.49,84.7,84.48,84.6,177523.0,83.9936,84.2023,83.9836,84.1029,177523.0
2024-12-23 13:30:00,84.59,84.77,84.59,84.74,254556.0,84.093,84.2719,84.093,84.2421,254556.0
2024-12-23 13:35:00,84.72,84.99,84.66,84.98,337382.0,84.2222,84.4906,84.1626,84.4807,337382.0
2024-12-23 13:40:00,84.98,85.0,84.75,84.85,379572.0,84.4807,84.5006,84.2521,84.3515,379572.0
2024-12-23 13:45:00,84.84,84.87,84.7,84.8,293037.0,84.3415,84.3713,84.2023,84.3018,293037.0
2024-12-23 13:50:00,84.79,84.87,84.73,84.77,151321.0,84.2918,84.3713,84.2322,84.2719,151321.0
2024-12-23 13:55:00,84.76,84.99,84.73,84.89,203129.0,84.262,84.4906,84.2322,84.3912,203129.0
2024-12-23 14:00:00,84.87,85.01,84.84,84.98,251866.0,84.3713,84.5105,84.3415,84.4807,251866.0
2024-12-23 14:05:00,84.98,85.06,84.93,85.03,193088.0,84.4807,84.5602,84.431,84.5304,193088.0
2024-12-23 14:10:00,85.02,85.09,84.92,85.09,194612.0,84.5205,84.5901,84.4211,84.5901,194612.0
2024-12-23 14:15:00,85.09,85.24,85.01,85.09,249697.0,84.5901,84.7392,84.5105,84.5901,249697.0
2024-12-23 14:20:00,85.1,85.19,85.04,85.16,181538.0,84.6,84.6895,84.5403,84.6596,181538.0
2024-12-23 14:25:00,85.17,85.18,84.94,85.04,227342.0,84.6696,84.6795,84.4409,84.5403,227342.0
2024-12-23 14:30:00,85.05,85.11,84.97,84.98,185971.0,84.5503,84.6099,84.4708,84.4807,185971.0
2024-12-23 14:35:00,85.0,85.02,84.65,84.67,372850.0,84.5006,84.5205,84.1526,84.1725,372850.0
2024-12-23 14:40:00,84.68,84.86,84.67,84.84,255730.0,84.1825,84.3614,84.1725,84.3415,255730.0
2024-12-23 14:45:00,84.84,84.89,84.67,84.69,174176.0,84.3415,84.3912,84.1725,84.1924,174176.0
2024-12-23 14:50:00,84.67,84.72,84.48,84.66,315272.0,84.1725,84.2222,83.9836,84.1626,315272.0
2024-12-23 14:55:00,84.68,84.71,84.46,84.47,293311.0,84.1825,84.2123,83.9638,83.9737,293311.0
2024-12-23 15:00:00,84.47,84.55,84.3,84.42,453505.0,83.9737,84.0532,83.8047,83.924,453505.0
2024-12-23 15:05:00,84.42,84.43,84.07,84.15,298158.0,83.924,83.9339,83.576,83.6556,298158.0
2024-12-23 15:10:00,84.17,84.5,84.0,84.49,391207.0,83.6755,84.0035,83.5065,83.9936,391207.0
2024-12-23 15:15:00,84.48,84.55,84.04,84.16,370310.0,83.9836,84.0532,83.5462,83.6655,370310.0
2024-12-23 15:20:00,84.15,84.3,84.09,84.2,346331.0,83.6556,83.8047,83.5959,83.7053,346331.0
2024-12-23 15:25:00,84.21,84.51,84.19,84.48,421078.0,83.7152,84.0135,83.6953,83.9836,421078.0
2024-12-23 15:30:00,84.49,84.67,84.48,84.63,381122.0,83.9936,84.1725,83.9836,84.1328,381122.0
2024-12-23 15:35:00,84.64,84.82,84.55,84.62,442110.0,84.1427,84.3216,84.0532,84.1228,442110.0
2024-12-23 15:40:00,84.62,85.03,84.6,84.85,480566.0,84.1228,84.5304,84.1029,84.3515,480566.0
2024-12-23 15:45:00,84.85,85.04,84.76,84.87,523366.0,84.3515,84.5403,84.262,84.3713,523366.0
2024-12-23 15:50:00,84.88,85.08,84.78,85.0,886897.0,84.3813,84.5801,84.2819,84.5006,886897.0
2024-12-23 15:55:00,84.98,85.19,84.93,85.06,1233114.0,84.4807,84.6895,84.431,84.5602,1233114.0
2024-12-24 09:30:00,85.95,86.15,85.64,85.95,1112155.0,85.445,85.6438,85.1368,85.445,1112155.0
2024-12-24 09:35:00,85.93,86.25,85.82,86.12,762632.0,85.4251,85.7432,85.3158,85.614,762632.0
2024-12-24 09:40:00,86.1,86.54,86.09,86.45,910340.0,85.5941,86.0315,85.5842,85.9421,910340.0
2024-12-24 09:45:00,86.44,86.65,86.4,86.49,684649.0,85.9321,86.1409,85.8924,85.9818,684649.0
2024-12-24 09:50:00,86.49,86.72,86.31,86.6,551572.0,85.9818,86.2105,85.8029,86.0912,551572.0
2024-12-24 09:55:00,86.59,86.9,86.49,86.85,595542.0,86.0812,86.3894,85.9818,86.3397,595542.0
2024-12-24 10:00:00,86.85,87.15,86.81,87.13,898537.0,86.3397,86.6379,86.2999,86.6181,898537.0
2024-12-24 10:05:00,87.13,87.29,86.93,86.97,619831.0,86.6181,86.7771,86.4192,86.459,619831.0
2024-12-24 10:10:00,86.98,87.16,86.9,87.12,442215.0,86.4689,86.6479,86.3894,86.6081,442215.0
2024-12-24 10:15:00,87.1,87.21,86.93,86.96,423489.0,86.5882,86.6976,86.4192,86.4491,423489.0
2024-12-24 10:20:00,86.97,87.09,86.78,87.04,527490.0,86.459,86.5783,86.2701,86.5286,527490.0
2024-12-24 10:25:00,87.02,87.18,87.0,87.1,318895.0,86.5087,86.6678,86.4888,86.5882,318895.0
2024-12-24 10:30:00,87.09,87.25,87.08,87.23,431842.0,86.5783,86.7374,86.5684,86.7175,431842.0
2024-12-24 10:35:00,87.22,87.38,87.13,87.2,543106.0,86.7075,86.8666,86.6181,86.6877,543106.0
2024-12-24 10:40:00,87.2,87.51,87.18,87.5,471100.0,86.6877,86.9958,86.6678,86.9859,471100.0
2024-12-24 10:45:00,87.49,87.61,87.4,87.58,370976.0,86.976,87.0952,86.8865,87.0654,370976.0
2024-12-24 10:50:00,87.58,87.61,87.27,87.29,429033.0,87.0654,87.0952,86.7572,86.7771,429033.0
2024-12-24 10:55:00,87.31,87.59,87.29,87.54,470799.0,86.797,87.0754,86.7771,87.0257,470799.0
2024-12-24 11:00:00,87.53,87.7,87.5,87.59,482194.0,87.0157,87.1847,86.9859,87.0754,482194.0
2024-12-24 11:05:00,87.6,87.68,87.42,87.67,294713.0,87.0853,87.1648,86.9064,87.1549,294713.0
2024-12-24 11:10:00,87.67,87.74,87.52,87.71,286701.0,87.1549,87.2245,87.0058,87.1947,286701.0
2024-12-24 11:15:00,87.72,87.82,87.69,87.73,337571.0,87.2046,87.304,87.1748,87.2145,337571.0
2024-12-24 11:20:00,87.73,87.82,87.64,87.78,370750.0,87.2145,87.304,87.1251,87.2642,370750.0
2024-12-24 11:25:00,87.78,87.81,87.68,87.72,369133.0,87.2642,87.2941,87.1648,87.2046,369133.0
2024-12-24 11:30:00,87.71,87.75,87.57,87.72,269652.0,87.1947,87.2344,87.0555,87.2046,269652.0
2024-12-24 11:35:00,87.7,87.85,87.67,87.81,299516.0,87.1847,87.3338,87.1549,87.2941,299516.0
2024-12-24 11:40:00,87.81,87.93,87.78,87.92,216702.0,87.2941,87.4134,87.2642,87.4034,216702.0
2024-12-24 11:45:00,87.9,87.95,87.88,87.91,252156.0,87.3835,87.4332,87.3637,87.3935,252156.0
2024-12-24 11:50:00,87.91,87.93,87.47,87.65,470334.0,87.3935,87.4134,86.9561,87.135,470334.0
2024-12-24 11:55:00,87.64,87.87,87.54,87.58,353688.0,87.1251,87.3537,87.0257,87.0654,353688.0
2024-12-24 12:00:00,87.57,87.77,87.51,87.69,284549.0,87.0555,87.2543,86.9958,87.1748,284549.0
2024-12-24 12:05:00,87.68,87.78,87.65,87.76,198622.0,87.1648,87.2642,87.135,87.2444,198622.0
2024-12-24 12:10:00,87.76,87.93,87.71,87.92,272846.0,87.2444,87.4134,87.1947,87.4034,272846.0
2024-12-24 12:15:00,87.92,87.93,87.75,87.83,207340.0,87.4034,87.4134,87.2344,87.314,207340.0
2024-12-24 12:20:00,87.82,87.86,87.74,87.75,238679.0,87.304,87.3438,87.2245,87.2344,238679.0
2024-12-24 12:25:00,87.75,88.02,87.73,87.92,557918.0,87.2344,87.5028,87.2145,87.4034,557918.0
2024-12-24 12:30:00,87.91,87.93,87.62,87.62,355269.0,87.3935,87.4134,87.1052,87.1052,355269.0
2024-12-24 12:35:00,87.63,87.75,87.36,87.71,524915.0,87.1151,87.2344,86.8467,87.1947,524915.0
2024-12-24 12:40:00,87.71,87.87,87.68,87.73,332635.0,87.1947,87.3537,87.1648,87.2145,332635.0
2024-12-24 12:45:00,87.7,87.79,87.57,87.78,370234.0,87.1847,87.2742,87.0555,87.2642,370234.0
2024-12-24 12:50:00,87.79,88.16,87.77,88.15,637468.0,87.2742,87.642,87.2543,87.6321,637468.0
2024-12-24 12:55:00,88.15,88.48,88.0,88.47,1072441.0,87.6321,87.9601,87.483,87.9502,1072441.0
2024-12-26 09:30:00,87.62,87.96,87.55,87.89,1064376.0,87.1052,87.4432,87.0356,87.3736,1064376.0
2024-12-26 09:35:00,87.87,88.21,87.64,87.95,873998.0,87.3537,87.6917,87.1251,87.4332,873998.0
2024-12-26 09:40:00,87.93,88.1,87.8,87.93,423964.0,87.4134,87.5824,87.2841,87.4134,423964.0
2024-12-26 09:45:00,87.94,88.02,87.54,87.58,545546.0,87.4233,87.5028,87.0257,87.0654,545546.0
2024-12-26 09:50:00,87.59,87.6,86.59,86.72,1209258.0,87.0754,87.0853,86.0812,86.2105,1209258.0
2024-12-26 09:55:00,86.75,87.74,86.73,87.64,872229.0,86.2403,87.2245,86.2204,87.1251,872229.0
2024-12-26 10:00:00,87.65,87.87,87.55,87.78,611116.0,87.135,87.3537,87.0356,87.2642,611116.0
2024-12-26 10:05:00,87.77,87.92,87.29,87.32,477080.0,87.2543,87.4034,86.7771,86.807,477080.0
2024-12-26 10:10:00,87.32,87.61,87.31,87.54,386071.0,86.807,87.0952,86.797,87.0257,386071.0
2024-12-26 10:15:00,87.54,87.55,87.33,87.45,209246.0,87.0257,87.0356,86.8169,86.9362,209246.0
2024-12-26 10:20:00,87.45,87.98,87.38,87.94,486102.0,86.9362,87.4631,86.8666,87.4233,486102.0
2024-12-26 10:25:00,87.9,88.08,87.82,88.07,460321.0,87.3835,87.5625,87.304,87.5525,460321.0
2024-12-26 10:30:00,88.06,88.15,87.99,88.09,319641.0,87.5426,87.6321,87.473,87.5724,319641.0
2024-12-26 10:35:00,88.11,88.31,87.96,88.21,362406.0,87.5923,87.7911,87.4432,87.6917,362406.0
2024-12-26 10:40:00,88.19,88.25,87.86,87.87,361924.0,87.6718,87.7315,87.3438,87.3537,361924.0
2024-12-26 10:45:00,87.88,88.1,87.79,87.96,225767.0,87.3637,87.5824,87.2742,87.4432,225767.0
2024-12-26 10:50:00,87.95,88.16,87.89,88.05,265844.0,87.4332,87.642,87.3736,87.5327,265844.0
2024-12-26 10:55:00,88.06,88.31,87.94,88.27,318893.0,87.5426,87.7911,87.4233,87.7514,318893.0
2024-12-26 11:00:00,88.27,88.33,88.12,88.25,356655.0,87.7514,87.811,87.6022,87.7315,356655.0
2024-12-26 11:05:00,88.24,88.32,88.17,88.28,195950.0,87.7215,87.8011,87.652,87.7613,195950.0
2024-12-26 11:10:00,88.27,88.41,88.26,88.34,261452.0,87.7514,87.8905,87.7414,87.821,261452.0
2024-12-26 11:15:00,88.34,88.42,88.31,88.34,225964.0,87.821,87.9005,87.7911,87.821,225964.0
2024-12-26 11:20:00,88.35,88.4,88.05,88.06,325784.0,87.8309,87.8806,87.5327,87.5426,325784.0
2024-12-26 11:25:00,88.06,88.13,87.89,88.08,459910.0,87.5426,87.6122,87.3736,87.5625,459910.0
2024-12-26 11:30:00,88.09,88.35,88.06,88.29,288065.0,87.5724,87.8309,87.5426,87.7713,288065.0
2024-12-26 11:35:00,88.27,88.36,88.24,88.33,171495.0,87.7514,87.8408,87.7215,87.811,171495.0
2024-12-26 11:40:00,88.31,88.63,88.31,88.59,379020.0,87.7911,88.1093,87.7911,88.0695,379020.0
2024-12-26 11:45:00,88.59,88.6,88.48,88.59,209942.0,88.0695,88.0794,87.9601,88.0695,209942.0
2024-12-26 11:50:00,88.59,88.59,88.38,88.42,226180.0,88.0695,88.0695,87.8607,87.9005,226180.0
2024-12-26 11:55:00,88.46,88.68,88.45,88.66,204847.0,87.9403,88.159,87.9303,88.1391,204847.0
2024-12-26 12:00:00,88.66,88.72,88.59,88.66,144901.0,88.1391,88.1987,88.0695,88.1391,144901.0
2024-12-26 12:05:00,88.67,88.74,88.64,88.65,185686.0,88.149,88.2186,88.1192,88.1291,185686.0
2024-12-26 12:10:00,88.66,88.87,88.64,88.85,260331.0,88.1391,88.3478,88.1192,88.328,260331.0
2024-12-26 12:15:00,88.85,89.08,88.83,88.96,367317.0,88.328,88.5566,88.3081,88.4373,367317.0
2024-12-26 12:20:00,88.95,88.96,88.76,88.83,181777.0,88.4274,88.4373,88.2385,88.3081,181777.0
2024-12-26 12:25:00,88.83,88.86,88.47,88.5,360212.0,88.3081,88.3379,87.9502,87.98,360212.0
2024-12-26 12:30:00,88.53,88.79,88.46,88.78,303816.0,88.0098,88.2683,87.9403,88.2584,303816.0
2024-12-26 12:35:00,88.79,88.8,88.47,88.54,234022.0,88.2683,88.2783,87.9502,88.0198,234022.0
2024-12-26 12:40:00,88.54,88.59,88.45,88.5,209893.0,88.0198,88.0695,87.9303,87.98,209893.0
2024-12-26 12:45:00,88.53,88.57,87.85,88.19,684647.0,88.0098,88.0496,87.3338,87.6718,684647.0
2024-12-26 12:50:00,88.18,88.35,87.92,88.33,500522.0,87.6619,87.8309,87.4034,87.811,500522.0
2024-12-26 12:55:00,88.35,88.48,88.06,88.24,350099.0,87.8309,87.9601,87.5426,87.7215,350099.0
2024-12-26 13:00:00,88.25,88.46,88.21,88.37,249675.0,87.7315,87.9403,87.6917,87.8508,249675.0
2024-12-26 13:05:00,88.38,88.56,88.24,88.51,254266.0,87.8607,88.0397,87.7215,87.99,254266.0
2024-12-26 13:10:00,88.53,88.56,88.24,88.3,214744.0,88.0098,88.0397,87.7215,87.7812,214744.0
2024-12-26 13:15:00,88.28,88.64,88.25,88.61,211618.0,87.7613,88.1192,87.7315,88.0894,211618.0
2024-12-26 13:20:00,88.6,88.64,88.37,88.52,204345.0,88.0794,88.1192,87.8508,87.9999,204345.0
2024-12-26 13:25:00,88.53,88.64,88.51,88.59,155303.0,88.0098,88.1192,87.99,88.0695,155303.0
2024-12-26 13:30:00,88.59,88.65,88.27,88.3,221147.0,88.0695,88.1291,87.7514,87.7812,221147.0
2024-12-26 13:35:00,88.29,88.55,88.28,88.43,177885.0,87.7713,88.0297,87.7613,87.9104,177885.0
2024-12-26 13:40:00,88.4,88.5,88.1,88.26,211101.0,87.8806,87.98,87.5824,87.7414,211101.0
2024-12-26 13:45:00,88.22,88.56,88.22,88.47,169466.0,87.7017,88.0397,87.7017,87.9502,169466.0
2024-12-26 13:50:00,88.46,88.52,88.31,88.49,128549.0,87.9403,87.9999,87.7911,87.9701,128549.0
2024-12-26 13:55:00,88.48,88.55,88.24,88.36,151113.0,87.9601,88.0297,87.7215,87.8408,151113.0
2024-12-26 14:00:00,88.36,88.36,88.2,88.27,141455.0,87.8408,87.8408,87.6818,87.7514,141455.0
2024-12-26 14:05:00,88.27,88.29,88.1,88.22,228799.0,87.7514,87.7713,87.5824,87.7017,228799.0
2024-12-26 14:10:00,88.22,88.42,88.19,88.24,169173.0,87.7017,87.9005,87.6718,87.7215,169173.0
2024-12-26 14:15:00,88.23,88.28,88.13,88.15,132792.0,87.7116,87.7613,87.6122,87.6321,132792.0
2024-12-26 14:20:00,88.17,88.3,88.16,88.27,149564.0,87.652,87.7812,87.642,87.7514,149564.0
2024-12-26 14:25:00,88.28,88.35,88.2,88.26,177043.0,87.7613,87.8309,87.6818,87.7414,177043.0
2024-12-26 14:30:00,88.27,88.4,88.2,88.21,132029.0,87.7514,87.8806,87.6818,87.6917,132029.0
2024-12-26 14:35:00,88.23,88.38,88.19,88.37,144919.0,87.7116,87.8607,87.6718,87.8508,144919.0
2024-12-26 14:40:00,88.39,88.61,88.37,88.55,218098.0,87.8707,88.0894,87.8508,88.0297,218098.0
2024-12-26 14:45:00,88.55,88.69,88.54,88.56,235017.0,88.0297,88.1689,88.0198,88.0397,235017.0
2024-12-26 14:50:00,88.55,88.68,88.54,88.66,133552.0,88.0297,88.159,88.0198,88.1391,133552.0
2024-12-26 14:55:00,88.66,88.74,88.62,88.71,158855.0,88.1391,88.2186,88.0993,88.1888,158855.0
2024-12-26 15:00:00,88.7,88.78,88.65,88.77,143451.0,88.1788,88.2584,88.1291,88.2484,143451.0
2024-12-26 15:05:00,88.77,88.87,88.73,88.8,221021.0,88.2484,88.3478,88.2087,88.2783,221021.0
2024-12-26 15:10:00,88.8,88.81,88.51,88.53,276715.0,88.2783,88.2882,87.99,88.0098,276715.0
2024-12-26 15:15:00,88.55,88.73,88.54,88.72,215000.0,88.0297,88.2087,88.0198,88.1987,215000.0
2024-12-26 15:20:00,88.73,88.77,88.66,88.74,145635.0,88.2087,88.2484,88.1391,88.2186,145635.0
2024-12-26 15:25:00,88.74,88.82,88.73,88.75,203014.0,88.2186,88.2981,88.2087,88.2285,203014.0
2024-12-26 15:30:00,88.74,88.82,88.67,88.78,187027.0,88.2186,88.2981,88.149,88.2584,187027.0
2024-12-26 15:35:00,88.75,88.8,88.67,88.7,163418.0,88.2285,88.2783,88.149,88.1788,163418.0
2024-12-26 15:40:00,88.7,88.82,88.65,88.72,205359.0,88.1788,88.2981,88.1291,88.1987,205359.0
2024-12-26 15:45:00,88.72,88.89,88.61,88.67,307582.0,88.1987,88.3677,88.0894,88.149,307582.0
2024-12-26 15:50:00,88.68,88.74,88.51,88.56,498032.0,88.159,88.2186,87.99,88.0397,498032.0
2024-12-26 15:55:00,88.57,88.58,88.16,88.22,712746.0,88.0496,88.0595,87.642,87.7017,712746.0
2024-12-27 09:30:00,86.37,86.59,85.48,85.55,1630370.0,85.8625,86.0812,84.9778,85.0473,1630370.0
2024-12-27 09:35:00,85.55,85.76,84.82,84.98,1442169.0,85.0473,85.2561,84.3216,84.4807,1442169.0
2024-12-27 09:40:00,84.98,85.24,84.53,84.53,1140491.0,84.4807,84.7392,84.0333,84.0333,1140491.0
2024-12-27 09:45:00,84.52,85.24,84.43,85.14,1171476.0,84.0234,84.7392,83.9339,84.6398,1171476.0
2024-12-27 09:50:00,85.13,85.26,84.82,84.85,581845.0,84.6298,84.7591,84.3216,84.3515,581845.0
2024-12-27 09:55:00,84.84,84.85,84.58,84.68,578323.0,84.3415,84.3515,84.083,84.1825,578323.0
2024-12-27 10:00:00,84.66,84.81,83.54,83.55,1802802.0,84.1626,84.3117,83.0492,83.0591,1802802.0
2024-12-27 10:05:00,83.57,83.86,83.1,83.66,1197125.0,83.079,83.3673,82.6117,83.1685,1197125.0
2024-12-27 10:10:00,83.68,83.68,82.92,83.23,883358.0,83.1883,83.1883,82.4328,82.741,883358.0
2024-12-27 10:15:00,83.23,83.23,82.44,82.64,1196989.0,82.741,82.741,81.9556,82.1544,1196989.0
2024-12-27 10:20:00,82.64,83.55,82.55,83.11,1158721.0,82.1544,83.0591,82.065,82.6217,1158721.0
2024-12-27 10:25:00,83.15,83.2,82.89,83.06,531827.0,82.6615,82.7112,82.403,82.572,531827.0
2024-12-27 10:30:00,83.01,83.06,82.39,82.6,800536.0,82.5223,82.572,81.9059,82.1147,800536.0
2024-12-27 10:35:00,82.61,83.0,82.6,82.94,552182.0,82.1246,82.5123,82.1147,82.4527,552182.0
2024-12-27 10:40:00,82.91,83.45,82.76,83.31,798081.0,82.4229,82.9597,82.2737,82.8205,798081.0
2024-12-27 10:45:00,83.31,83.6,83.04,83.45,912540.0,82.8205,83.1088,82.5521,82.9597,912540.0
2024-12-27 10:50:00,83.44,83.75,83.32,83.74,573901.0,82.9497,83.2579,82.8305,83.248,573901.0
2024-12-27 10:55:00,83.69,83.71,83.39,83.49,486688.0,83.1983,83.2182,82.9,82.9995,486688.0
2024-12-27 11:00:00,83.45,83.58,82.94,83.02,504221.0,82.9597,83.0889,82.4527,82.5322,504221.0
2024-12-27 11:05:00,83.03,83.2,82.91,83.0,385170.0,82.5422,82.7112,82.4229,82.5123,385170.0
2024-12-27 11:10:00,83.0,83.28,82.77,82.83,422889.0,82.5123,82.7907,82.2837,82.3433,422889.0
2024-12-27 11:15:00,82.84,83.17,82.84,83.01,257528.0,82.3533,82.6813,82.3533,82.5223,257528.0
2024-12-27 11:20:00,82.99,83.28,82.98,83.2,296868.0,82.5024,82.7907,82.4925,82.7112,296868.0
2024-12-27 11:25:00,83.2,84.08,83.19,84.06,699442.0,82.7112,83.586,82.7012,83.5661,699442.0
2024-12-27 11:30:00,84.05,84.12,83.76,83.96,542372.0,83.5562,83.6258,83.2679,83.4667,542372.0
2024-12-27 11:35:00,83.95,84.09,83.82,83.86,384154.0,83.4568,83.5959,83.3275,83.3673,384154.0
2024-12-27 11:40:00,83.85,83.94,83.28,83.29,468802.0,83.3573,83.4468,82.7907,82.8006,468802.0
2024-12-27 11:45:00,83.32,83.51,83.24,83.28,326807.0,82.8305,83.0193,82.7509,82.7907,326807.0
2024-12-27 11:50:00,83.29,83.33,82.6,82.66,720749.0,82.8006,82.8404,82.1147,82.1743,720749.0
2024-12-27 11:55:00,82.63,83.15,82.63,82.91,437206.0,82.1445,82.6615,82.1445,82.4229,437206.0
2024-12-27 12:00:00,82.91,83.08,82.8,82.81,242041.0,82.4229,82.5919,82.3135,82.3234,242041.0
2024-12-27 12:05:00,82.83,82.9,82.47,82.7,517837.0,82.3433,82.4129,81.9854,82.2141,517837.0
2024-12-27 12:10:00,82.71,82.85,82.54,82.58,292953.0,82.224,82.3632,82.055,82.0948,292953.0
2024-12-27 12:15:00,82.58,82.69,82.33,82.46,637798.0,82.0948,82.2042,81.8463,81.9755,637798.0
2024-12-27 12:20:00,82.46,82.7,82.28,82.44,428585.0,81.9755,82.2141,81.7966,81.9556,428585.0
2024-12-27 12:25:00,82.45,82.9,82.44,82.72,591362.0,81.9656,82.4129,81.9556,82.234,591362.0
2024-12-27 12:30:00,82.73,83.19,82.68,82.93,578911.0,82.2439,82.7012,82.1942,82.4427,578911.0
2024-12-27 12:35:00,82.91,82.95,82.36,82.52,482316.0,82.4229,82.4626,81.8761,82.0352,482316.0
2024-12-27 12:40:00,82.53,82.95,82.52,82.86,642185.0,82.0451,82.4626,82.0352,82.3732,642185.0
2024-12-27 12:45:00,82.86,82.92,82.6,82.72,418414.0,82.3732,82.4328,82.1147,82.234,418414.0
2024-12-27 12:50:00,82.73,83.09,82.71,83.06,388710.0,82.2439,82.6018,82.224,82.572,388710.0
2024-12-27 12:55:00,83.05,83.24,82.94,83.16,308393.0,82.562,82.7509,82.4527,82.6714,308393.0
2024-12-27 13:00:00,83.15,83.55,83.14,83.5,372623.0,82.6615,83.0591,82.6515,83.0094,372623.0
2024-12-27 13:05:00,83.49,83.55,82.96,83.11,553362.0,82.9995,83.0591,82.4726,82.6217,553362.0
2024-12-27 13:10:00,83.11,83.39,83.1,83.28,396286.0,82.6217,82.9,82.6117,82.7907,396286.0
2024-12-27 13:15:00,83.3,83.48,83.24,83.34,350823.0,82.8106,82.9895,82.7509,82.8503,350823.0
2024-12-27 13:20:00,83.36,83.44,83.26,83.44,191304.0,82.8702,82.9497,82.7708,82.9497,191304.0
2024-12-27 13:25:00,83.44,83.55,83.19,83.33,333702.0,82.9497,83.0591,82.7012,82.8404,333702.0
2024-12-27 13:30:00,83.32,83.63,83.22,83.62,319895.0,82.8305,83.1386,82.731,83.1287,319895.0
2024-12-27 13:35:00,83.6,83.71,83.48,83.6,291126.0,83.1088,83.2182,82.9895,83.1088,291126.0
2024-12-27 13:40:00,83.61,83.82,83.6,83.81,331351.0,83.1187,83.3275,83.1088,83.3176,331351.0
2024-12-27 13:45:00,83.81,83.92,83.62,83.75,302856.0,83.3176,83.4269,83.1287,83.2579,302856.0
2024-12-27 13:50:00,83.75,84.3,83.73,84.27,511085.0,83.2579,83.8047,83.238,83.7749,511085.0
2024-12-27 13:55:00,84.27,84.39,84.18,84.26,641298.0,83.7749,83.8942,83.6854,83.7649,641298.0
2024-12-27 14:00:00,84.23,84.3,84.07,84.21,455634.0,83.7351,83.8047,83.576,83.7152,455634.0
2024-12-27 14:05:00,84.21,84.47,84.17,84.22,401051.0,83.7152,83.9737,83.6755,83.7252,401051.0
2024-12-27 14:10:00,84.22,84.4,84.13,84.18,315563.0,83.7252,83.9041,83.6357,83.6854,315563.0
2024-12-27 14:15:00,84.17,84.33,84.06,84.33,315253.0,83.6755,83.8345,83.5661,83.8345,315253.0
2024-12-27 14:20:00,84.33,84.36,83.86,84.0,404487.0,83.8345,83.8643,83.3673,83.5065,404487.0
2024-12-27 14:25:00,84.01,84.07,83.84,83.95,286581.0,83.5164,83.576,83.3474,83.4568,286581.0
2024-12-27 14:30:00,83.95,84.24,83.88,84.2,233420.0,83.4568,83.745,83.3872,83.7053,233420.0
2024-12-27 14:35:00,84.22,84.37,84.16,84.23,262211.0,83.7252,83.8743,83.6655,83.7351,262211.0
2024-12-27 14:40:00,84.25,84.52,84.25,84.44,425429.0,83.755,84.0234,83.755,83.9439,425429.0
2024-12-27 14:45:00,84.44,84.56,84.35,84.47,338528.0,83.9439,84.0632,83.8544,83.9737,338528.0
2024-12-27 14:50:00,84.46,84.53,84.39,84.47,271865.0,83.9638,84.0333,83.8942,83.9737,271865.0
2024-12-27 14:55:00,84.47,84.81,84.43,84.67,392167.0,83.9737,84.3117,83.9339,84.1725,392167.0
2024-12-27 15:00:00,84.65,84.67,84.25,84.4,315734.0,84.1526,84.1725,83.755,83.9041,315734.0
2024-12-27 15:05:00,84.4,84.51,84.09,84.42,426281.0,83.9041,84.0135,83.5959,83.924,426281.0
2024-12-27 15:10:00,84.41,84.46,83.77,83.87,462532.0,83.914,83.9638,83.2778,83.3772,462532.0
2024-12-27 15:15:00,83.87,84.06,83.83,83.9,349086.0,83.3772,83.5661,83.3375,83.407,349086.0
2024-12-27 15:20:00,83.91,84.02,83.73,83.91,491861.0,83.417,83.5263,83.238,83.417,491861.0
2024-12-27 15:25:00,83.89,84.08,83.85,84.01,263937.0,83.3971,83.586,83.3573,83.5164,263937.0
2024-12-27 15:30:00,84.0,84.03,83.77,83.92,270496.0,83.5065,83.5363,83.2778,83.4269,270496.0
2024-12-27 15:35:00,83.91,83.91,83.74,83.79,270133.0,83.417,83.417,83.248,83.2977,270133.0
2024-12-27 15:40:00,83.79,83.85,83.49,83.56,486999.0,83.2977,83.3573,82.9995,83.069,486999.0
2024-12-27 15:45:00,83.57,83.92,83.51,83.91,423049.0,83.079,83.4269,83.0193,83.417,423049.0
2024-12-27 15:50:00,83.91,84.77,83.91,84.33,1161884.0,83.417,84.2719,83.417,83.8345,1161884.0
2024-12-27 15:55:00,84.34,84.65,84.18,84.65,1129711.0,83.8445,84.1526,83.6854,84.1526,1129711.0
2024-12-30 09:30:00,81.2,81.29,80.4,80.5,2104062.0,80.7229,80.8124,79.9276,80.027,2104062.0
2024-12-30 09:35:00,80.52,80.95,80.29,80.68,1328706.0,80.0469,80.4744,79.8183,80.206,1328706.0
2024-12-30 09:40:00,80.68,80.89,80.06,80.34,1459124.0,80.206,80.4147,79.5896,79.868,1459124.0
2024-12-30 09:45:00,80.32,80.37,79.91,80.29,1203255.0,79.8481,79.8978,79.4405,79.8183,1203255.0
2024-12-30 09:50:00,80.3,80.72,80.16,80.23,999880.0,79.8282,80.2457,79.689,79.7586,999880.0
2024-12-30 09:55:00,80.25,80.51,79.76,79.81,1006949.0,79.7785,80.037,79.2914,79.3411,1006949.0
2024-12-30 10:00:00,79.81,80.36,79.41,80.03,1860634.0,79.3411,79.8878,78.9434,79.5598,1860634.0
2024-12-30 10:05:00,80.03,80.23,79.85,79.98,721867.0,79.5598,79.7586,79.3808,79.5101,721867.0
2024-12-30 10:10:00,79.98,80.57,79.75,80.54,1062930.0,79.5101,80.0966,79.2814,80.0668,1062930.0
2024-12-30 10:15:00,80.52,80.53,79.88,79.93,654715.0,80.0469,80.0568,79.4107,79.4604,654715.0
2024-12-30 10:20:00,79.93,80.12,79.53,79.55,960401.0,79.4604,79.6493,79.0627,79.0826,960401.0
2024-12-30 10:25:00,79.57,79.98,79.54,79.72,589279.0,79.1025,79.5101,79.0727,79.2516,589279.0
2024-12-30 10:30:00,79.73,80.1,79.69,80.0,619239.0,79.2615,79.6294,79.2218,79.53,619239.0
2024-12-30 10:35:00,79.98,80.78,79.73,80.71,849148.0,79.5101,80.3054,79.2615,80.2358,849148.0
2024-12-30 10:40:00,80.71,80.91,80.46,80.79,826911.0,80.2358,80.4346,79.9873,80.3153,826911.0
2024-12-30 10:45:00,80.79,81.15,80.09,80.26,923579.0,80.3153,80.6732,79.6194,79.7884,923579.0
2024-12-30 10:50:00,80.26,80.46,80.01,80.31,630997.0,79.7884,79.9873,79.5399,79.8381,630997.0
2024-12-30 10:55:00,80.3,80.82,80.3,80.82,604829.0,79.8282,80.3451,79.8282,80.3451,604829.0
2024-12-30 11:00:00,80.81,80.84,80.44,80.64,455243.0,80.3352,80.365,79.9674,80.1662,455243.0
2024-12-30 11:05:00,80.64,80.88,80.6,80.85,335834.0,80.1662,80.4048,80.1264,80.375,335834.0
2024-12-30 11:10:00,80.86,80.91,80.6,80.74,318340.0,80.3849,80.4346,80.1264,80.2656,318340.0
2024-12-30 11:15:00,80.73,81.3,80.69,81.26,523825.0,80.2557,80.8223,80.2159,80.7826,523825.0
2024-12-30 11:20:00,81.25,81.4,80.88,80.94,593090.0,80.7726,80.9217,80.4048,80.4644,593090.0
2024-12-30 11:25:00,80.94,81.14,80.84,81.11,324002.0,80.4644,80.6633,80.365,80.6334,324002.0
2024-12-30 11:30:00,81.11,81.39,81.08,81.31,393502.0,80.6334,80.9118,80.6036,80.8323,393502.0
2024-12-30 11:35:00,81.32,81.54,81.24,81.5,492704.0,80.8422,81.0609,80.7627,81.0211,492704.0
2024-12-30 11:40:00,81.51,81.87,81.47,81.82,744410.0,81.0311,81.389,80.9913,81.3393,744410.0
2024-12-30 11:45:00,81.8,81.85,81.27,81.32,538233.0,81.3194,81.3691,80.7925,80.8422,538233.0
2024-12-30 11:50:00,81.32,81.69,81.32,81.66,430856.0,80.8422,81.21,80.8422,81.1802,430856.0
2024-12-30 11:55:00,81.66,81.93,81.6,81.82,295308.0,81.1802,81.4486,81.1206,81.3393,295308.0
2024-12-30 12:00:00,81.81,82.17,81.78,81.96,640485.0,81.3293,81.6872,81.2995,81.4784,640485.0
2024-12-30 12:05:00,81.96,82.04,81.68,81.92,559242.0,81.4784,81.558,81.2001,81.4387,559242.0
2024-12-30 12:10:00,81.91,82.21,81.91,81.99,344063.0,81.4287,81.727,81.4287,81.5083,344063.0
2024-12-30 12:15:00,81.98,82.12,81.93,82.11,243222.0,81.4983,81.6375,81.4486,81.6276,243222.0
2024-12-30 12:20:00,82.1,82.41,82.07,82.38,460843.0,81.6176,81.9258,81.5878,81.896,460843.0
2024-12-30 12:25:00,82.38,82.5,82.2,82.45,425010.0,81.896,82.0153,81.717,81.9656,425010.0
2024-12-30 12:30:00,82.45,82.59,82.38,82.56,340583.0,81.9656,82.1047,81.896,82.0749,340583.0
2024-12-30 12:35:00,82.56,82.61,82.34,82.57,307329.0,82.0749,82.1246,81.8562,82.0849,307329.0
2024-12-30 12:40:00,82.57,82.74,82.39,82.7,342399.0,82.0849,82.2539,81.9059,82.2141,342399.0
2024-12-30 12:45:00,82.69,83.01,82.64,82.96,522712.0,82.2042,82.5223,82.1544,82.4726,522712.0
2024-12-30 12:50:00,82.95,83.04,82.56,82.58,500902.0,82.4626,82.5521,82.0749,82.0948,500902.0
2024-12-30 12:55:00,82.58,83.01,82.15,82.88,920479.0,82.0948,82.5223,81.6673,82.393,920479.0
2024-12-30 13:00:00,82.88,82.9,82.41,82.49,394477.0,82.393,82.4129,81.9258,82.0053,394477.0
2024-12-30 13:05:00,82.5,82.69,82.33,82.62,409190.0,82.0153,82.2042,81.8463,82.1346,409190.0
2024-12-30 13:10:00,82.62,83.0,82.6,82.91,355253.0,82.1346,82.5123,82.1147,82.4229,355253.0
2024-12-30 13:15:00,82.91,83.06,82.57,82.72,406945.0,82.4229,82.572,82.0849,82.234,406945.0
2024-12-30 13:20:00,82.7,82.81,82.37,82.39,355959.0,82.2141,82.3234,81.886,81.9059,355959.0
2024-12-30 13:25:00,82.38,82.66,82.11,82.51,504655.0,81.896,82.1743,81.6276,82.0252,504655.0
2024-12-30 13:30:00,82.5,82.85,82.41,82.8,260399.0,82.0153,82.3632,81.9258,82.3135,260399.0
2024-12-30 13:35:00,82.8,82.92,82.41,82.68,360106.0,82.3135,82.4328,81.9258,82.1942,360106.0
2024-12-30 13:40:00,82.69,82.96,82.6,82.85,234816.0,82.2042,82.4726,82.1147,82.3632,234816.0
2024-12-30 13:45:00,82.86,83.02,82.8,82.82,324017.0,82.3732,82.5322,82.3135,82.3334,324017.0
2024-12-30 13:50:00,82.83,82.95,82.62,82.81,194009.0,82.3433,82.4626,82.1346,82.3234,194009.0
2024-12-30 13:55:00,82.8,82.87,82.67,82.75,109768.0,82.3135,82.3831,82.1843,82.2638,109768.0
2024-12-30 14:00:00,82.76,82.81,82.6,82.64,157109.0,82.2737,82.3234,82.1147,82.1544,157109.0
2024-12-30 14:05:00,82.65,82.79,82.3,82.63,348113.0,82.1644,82.3036,81.8164,82.1445,348113.0
2024-12-30 14:10:00,82.63,82.66,82.1,82.29,324060.0,82.1445,82.1743,81.6176,81.8065,324060.0
2024-12-30 14:15:00,82.29,82.48,82.22,82.25,260837.0,81.8065,81.9954,81.7369,81.7667,260837.0
2024-12-30 14:20:00,82.23,82.28,81.98,82.2,405845.0,81.7469,81.7966,81.4983,81.717,405845.0
2024-12-30 14:25:00,82.18,82.49,82.15,82.35,332679.0,81.6972,82.0053,81.6673,81.8662,332679.0
2024-12-30 14:30:00,82.35,82.69,82.32,82.43,276515.0,81.8662,82.2042,81.8363,81.9457,276515.0
2024-12-30 14:35:00,82.44,82.52,82.31,82.39,184169.0,81.9556,82.0352,81.8264,81.9059,184169.0
2024-12-30 14:40:00,82.43,82.61,82.38,82.4,137113.0,81.9457,82.1246,81.896,81.9159,137113.0
2024-12-30 14:45:00,82.41,82.64,82.39,82.5,157147.0,81.9258,82.1544,81.9059,82.0153,157147.0
2024-12-30 14:50:00,82.46,82.67,82.42,82.56,129424.0,81.9755,82.1843,81.9357,82.0749,129424.0
2024-12-30 14:55:00,82.55,82.73,82.51,82.61,176287.0,82.065,82.2439,82.0252,82.1246,176287.0
2024-12-30 15:00:00,82.59,82.65,82.41,82.43,191241.0,82.1047,82.1644,81.9258,81.9457,191241.0
2024-12-30 15:05:00,82.46,82.5,82.27,82.44,250597.0,81.9755,82.0153,81.7866,81.9556,250597.0
2024-12-30 15:10:00,82.44,82.66,82.28,82.58,255030.0,81.9556,82.1743,81.7966,82.0948,255030.0
2024-12-30 15:15:00,82.57,82.76,82.49,82.65,164679.0,82.0849,82.2737,82.0053,82.1644,164679.0
2024-12-30 15:20:00,82.64,82.66,82.43,82.46,153338.0,82.1544,82.1743,81.9457,81.9755,153338.0
2024-12-30 15:25:00,82.46,82.52,81.86,81.88,384406.0,81.9755,82.0352,81.379,81.3989,384406.0
2024-12-30 15:30:00,81.88,82.16,81.82,81.89,491306.0,81.3989,81.6773,81.3393,81.4089,491306.0
2024-12-30 15:35:00,81.91,81.98,81.76,81.83,371949.0,81.4287,81.4983,81.2796,81.3492,371949.0
2024-12-30 15:40:00,81.84,82.15,81.76,81.9,622116.0,81.3591,81.6673,81.2796,81.4188,622116.0
2024-12-30 15:45:00,81.93,82.11,81.84,81.93,414125.0,81.4486,81.6276,81.3591,81.4486,414125.0
2024-12-30 15:50:00,81.91,82.27,81.84,81.88,726546.0,81.4287,81.7866,81.3591,81.3989,726546.0
2024-12-30 15:55:00,81.88,81.97,81.19,81.22,1378491.0,81.3989,81.4884,80.713,80.7428,1378491.0
2024-12-31 09:30:00,81.8,82.16,81.55,81.86,1312565.0,81.3194,81.6773,81.0709,81.379,1312565.0
2024-12-31 09:35:00,81.87,82.02,80.93,80.96,1172522.0,81.389,81.5381,80.4545,80.4843,1172522.0
2024-12-31 09:40:00,80.95,81.29,80.8,81.16,909154.0,80.4744,80.8124,80.3253,80.6831,909154.0
2024-12-31 09:45:00,81.17,81.75,81.1,81.64,880830.0,80.6931,81.2697,80.6235,81.1603,880830.0
2024-12-31 09:50:00,81.64,81.69,80.99,81.29,912894.0,81.1603,81.21,80.5141,80.8124,912894.0
2024-12-31 09:55:00,81.31,81.63,81.19,81.55,632761.0,80.8323,81.1504,80.713,81.0709,632761.0
2024-12-31 10:00:00,81.52,81.83,81.28,81.39,587004.0,81.041,81.3492,80.8024,80.9118,587004.0
2024-12-31 10:05:00,81.37,81.54,80.57,80.6,816272.0,80.8919,81.0609,80.0966,80.1264,816272.0
2024-12-31 10:10:00,80.58,81.07,80.42,80.98,831521.0,80.1066,80.5937,79.9475,80.5042,831521.0
2024-12-31 10:15:00,80.96,81.4,80.79,81.4,577348.0,80.4843,80.9217,80.3153,80.9217,577348.0
2024-12-31 10:20:00,81.4,81.6,81.23,81.59,509261.0,80.9217,81.1206,80.7527,81.1106,509261.0
2024-12-31 10:25:00,81.58,81.94,81.11,81.35,1001825.0,81.1007,81.4586,80.6334,80.872,1001825.0
2024-12-31 10:30:00,81.36,81.66,80.91,81.02,681149.0,80.882,81.1802,80.4346,80.544,681149.0
2024-12-31 10:35:00,81.06,81.4,80.89,81.39,624406.0,80.5837,80.9217,80.4147,80.9118,624406.0
2024-12-31 10:40:00,81.37,81.43,80.88,80.94,482529.0,80.8919,80.9516,80.4048,80.4644,482529.0
2024-12-31 10:45:00,80.95,81.18,80.77,80.82,475986.0,80.4744,80.703,80.2954,80.3451,475986.0
2024-12-31 10:50:00,80.83,81.28,80.78,81.24,389706.0,80.3551,80.8024,80.3054,80.7627,389706.0
2024-12-31 10:55:00,81.23,81.26,80.9,80.94,231901.0,80.7527,80.7826,80.4247,80.4644,231901.0
2024-12-31 11:00:00,80.95,80.98,80.22,80.37,727389.0,80.4744,80.5042,79.7487,79.8978,727389.0
2024-12-31 11:05:00,80.38,80.56,80.2,80.54,585131.0,79.9077,80.0867,79.7288,80.0668,585131.0
2024-12-31 11:10:00,80.54,80.66,80.28,80.51,383711.0,80.0668,80.1861,79.8083,80.037,383711.0
2024-12-31 11:15:00,80.54,80.57,80.13,80.13,468693.0,80.0668,80.0966,79.6592,79.6592,468693.0
2024-12-31 11:20:00,80.15,80.34,79.93,80.11,1133631.0,79.6791,79.868,79.4604,79.6393,1133631.0
2024-12-31 11:25:00,80.1,80.25,80.03,80.03,334802.0,79.6294,79.7785,79.5598,79.5598,334802.0
2024-12-31 11:30:00,80.03,80.11,79.89,80.02,690382.0,79.5598,79.6393,79.4206,79.5498,690382.0
2024-12-31 11:35:00,80.03,80.17,79.96,80.0,441540.0,79.5598,79.699,79.4902,79.53,441540.0
2024-12-31 11:40:00,80.01,80.44,79.92,80.36,477555.0,79.5399,79.9674,79.4504,79.8878,477555.0
2024-12-31 11:45:00,80.35,80.65,80.29,80.59,430154.0,79.8779,80.1761,79.8183,80.1165,430154.0
2024-12-31 11:50:00,80.58,80.73,80.37,80.41,468155.0,80.1066,80.2557,79.8978,79.9376,468155.0
2024-12-31 11:55:00,80.4,80.46,80.23,80.37,346942.0,79.9276,79.9873,79.7586,79.8978,346942.0
2024-12-31 12:00:00,80.36,80.4,80.04,80.34,473269.0,79.8878,79.9276,79.5697,79.868,473269.0
2024-12-31 12:05:00,80.34,80.53,80.22,80.45,373989.0,79.868,80.0568,79.7487,79.9773,373989.0
2024-12-31 12:10:00,80.45,80.53,80.08,80.21,327054.0,79.9773,80.0568,79.6095,79.7387,327054.0
2024-12-31 12:15:00,80.23,80.46,80.18,80.37,150591.0,79.7586,79.9873,79.7089,79.8978,150591.0
2024-12-31 12:20:00,80.39,80.45,79.81,79.86,490923.0,79.9177,79.9773,79.3411,79.3908,490923.0
2024-12-31 12:25:00,79.84,80.03,79.53,79.6,621395.0,79.3709,79.5598,79.0627,79.1323,621395.0
2024-12-31 12:30:00,79.58,79.7,79.29,79.45,829738.0,79.1124,79.2317,78.8241,78.9832,829738.0
2024-12-31 12:35:00,79.44,79.47,79.03,79.09,655040.0,78.9732,79.0031,78.5657,78.6253,655040.0
2024-12-31 12:40:00,79.09,79.29,78.99,79.18,732919.0,78.6253,78.8241,78.5259,78.7148,732919.0
2024-12-31 12:45:00,79.2,79.3,79.08,79.18,454659.0,78.7347,78.8341,78.6154,78.7148,454659.0
2024-12-31 12:50:00,79.18,79.62,79.14,79.57,562787.0,78.7148,79.1522,78.675,79.1025,562787.0
2024-12-31 12:55:00,79.6,80.22,79.55,80.17,878980.0,79.1323,79.7487,79.0826,79.699,878980.0
2024-12-31 13:00:00,80.19,80.2,79.87,80.12,666491.0,79.7188,79.7288,79.4007,79.6493,666491.0
2024-12-31 13:05:00,80.13,80.43,80.03,80.16,598664.0,79.6592,79.9574,79.5598,79.689,598664.0
2024-12-31 13:10:00,80.12,80.15,79.76,79.79,353072.0,79.6493,79.6791,79.2914,79.3212,353072.0
2024-12-31 13:15:00,79.79,80.02,79.65,79.66,334857.0,79.3212,79.5498,79.182,79.192,334857.0
2024-12-31 13:20:00,79.67,79.69,79.09,79.15,537579.0,79.2019,79.2218,78.6253,78.685,537579.0
2024-12-31 13:25:00,79.14,79.37,79.02,79.11,466135.0,78.675,78.9037,78.5557,78.6452,466135.0
2024-12-31 13:30:00,79.1,79.46,79.05,79.28,440718.0,78.6352,78.9931,78.5855,78.8142,440718.0
2024-12-31 13:35:00,79.28,79.31,78.93,79.22,500352.0,78.8142,78.844,78.4662,78.7545,500352.0
2024-12-31 13:40:00,79.26,79.42,79.14,79.33,342446.0,78.7943,78.9534,78.675,78.8639,342446.0
2024-12-31 13:45:00,79.31,79.5,79.19,79.39,306713.0,78.844,79.0329,78.7247,78.9235,306713.0
2024-12-31 13:50:00,79.37,79.63,79.22,79.26,511810.0,78.9037,79.1621,78.7545,78.7943,511810.0
2024-12-31 13:55:00,79.25,79.33,79.08,79.12,309126.0,78.7844,78.8639,78.6154,78.6551,309126.0
2024-12-31 14:00:00,79.11,79.19,78.74,79.04,613617.0,78.6452,78.7247,78.2774,78.5756,613617.0
2024-12-31 14:05:00,79.0,79.52,78.99,79.48,603486.0,78.5358,79.0528,78.5259,79.013,603486.0
2024-12-31 14:10:00,79.48,79.73,79.48,79.65,311030.0,79.013,79.2615,79.013,79.182,311030.0
2024-12-31 14:15:00,79.66,79.68,79.16,79.19,385874.0,79.192,79.2118,78.6949,78.7247,385874.0
2024-12-31 14:20:00,79.22,79.24,78.87,78.97,534695.0,78.7545,78.7744,78.4066,78.506,534695.0
2024-12-31 14:25:00,78.97,79.2,78.84,78.86,336047.0,78.506,78.7347,78.3768,78.3967,336047.0
2024-12-31 14:30:00,78.85,78.96,78.8,78.83,252755.0,78.3867,78.4961,78.337,78.3668,252755.0
2024-12-31 14:35:00,78.83,79.18,78.81,79.12,334979.0,78.3668,78.7148,78.347,78.6551,334979.0
2024-12-31 14:40:00,79.11,79.15,78.68,79.0,535637.0,78.6452,78.685,78.2177,78.5358,535637.0
2024-12-31 14:45:00,79.01,79.14,78.9,79.04,407659.0,78.5458,78.675,78.4364,78.5756,407659.0
2024-12-31 14:50:00,79.03,79.47,79.01,79.28,508742.0,78.5657,79.0031,78.5458,78.8142,508742.0
2024-12-31 14:55:00,79.27,79.65,79.24,79.64,384603.0,78.8042,79.182,78.7744,79.1721,384603.0
2024-12-31 15:00:00,79.63,79.63,79.42,79.5,335157.0,79.1621,79.1621,78.9534,79.0329,335157.0
2024-12-31 15:05:00,79.48,79.85,79.47,79.65,405573.0,79.013,79.3808,79.0031,79.182,405573.0
2024-12-31 15:10:00,79.64,79.66,79.02,79.14,542310.0,79.1721,79.192,78.5557,78.675,542310.0
2024-12-31 15:15:00,79.13,79.46,79.02,79.42,447151.0,78.6651,78.9931,78.5557,78.9534,447151.0
2024-12-31 15:20:00,79.44,79.93,79.44,79.63,485877.0,78.9732,79.4604,78.9732,79.1621,485877.0
2024-12-31 15:25:00,79.64,80.12,79.56,80.1,569028.0,79.1721,79.6493,79.0925,79.6294,569028.0
2024-12-31 15:30:00,80.09,80.17,79.64,79.83,476410.0,79.6194,79.699,79.1721,79.361,476410.0
2024-12-31 15:35:00,79.84,80.16,79.58,79.65,496250.0,79.3709,79.689,79.1124,79.182,496250.0
2024-12-31 15:40:00,79.64,79.9,79.47,79.63,410325.0,79.1721,79.4305,79.0031,79.1621,410325.0
2024-12-31 15:45:00,79.62,79.98,79.32,79.86,695921.0,79.1522,79.5101,78.854,79.3908,695921.0
2024-12-31 15:50:00,79.87,79.87,78.98,79.0,1268218.0,79.4007,79.4007,78.516,78.5358,1268218.0
2024-12-31 15:55:00,78.99,79.28,78.75,79.12,1865363.0,78.5259,78.8142,78.2873,78.6551,1865363.0
2025-01-02 09:30:00,80.53,80.81,79.63,79.65,1600126.0,80.0568,80.3352,79.1621,79.182,1600126.0
2025-01-02 09:35:00,79.65,79.74,78.6,78.65,2009469.0,79.182,79.2715,78.1382,78.1879,2009469.0
2025-01-02 09:40:00,78.65,79.26,78.53,79.09,1309302.0,78.1879,78.7943,78.0686,78.6253,1309302.0
2025-01-02 09:45:00,79.09,80.11,78.98,80.07,2167582.0,78.6253,79.6393,78.516,79.5995,2167582.0
2025-01-02 09:50:00,80.09,80.93,79.92,80.93,1493534.0,79.6194,80.4545,79.4504,80.4545,1493534.0
2025-01-02 09:55:00,80.91,81.23,80.8,81.02,1371505.0,80.4346,80.7527,80.3253,80.544,1371505.0
2025-01-02 10:00:00,81.05,81.3,80.81,81.27,881331.0,80.5738,80.8223,80.3352,80.7925,881331.0
2025-01-02 10:05:00,81.27,81.61,81.11,81.36,881024.0,80.7925,81.1305,80.6334,80.882,881024.0
2025-01-02 10:10:00,81.3,81.58,81.17,81.37,634516.0,80.8223,81.1007,80.6931,80.8919,634516.0
2025-01-02 10:15:00,81.37,81.48,80.64,80.67,781383.0,80.8919,81.0013,80.1662,80.196,781383.0
2025-01-02 10:20:00,80.69,80.78,79.52,79.7,1407562.0,80.2159,80.3054,79.0528,79.2317,1407562.0
2025-01-02 10:25:00,79.69,80.23,79.62,79.9,1088208.0,79.2218,79.7586,79.1522,79.4305,1088208.0
2025-01-02 10:30:00,79.89,80.01,79.2,79.63,1034731.0,79.4206,79.5399,78.7347,79.1621,1034731.0
2025-01-02 10:35:00,79.65,80.02,79.26,79.55,882535.0,79.182,79.5498,78.7943,79.0826,882535.0
2025-01-02 10:40:00,79.55,79.79,79.04,79.38,754688.0,79.0826,79.3212,78.5756,78.9136,754688.0
2025-01-02 10:45:00,79.38,80.01,79.07,79.96,818283.0,78.9136,79.5399,78.6054,79.4902,818283.0
2025-01-02 10:50:00,79.94,80.36,79.52,80.21,963455.0,79.4703,79.8878,79.0528,79.7387,963455.0
2025-01-02 10:55:00,80.2,80.24,79.59,79.76,410188.0,79.7288,79.7685,79.1224,79.2914,410188.0
2025-01-02 11:00:00,79.8,79.91,78.77,78.95,1498036.0,79.3311,79.4405,78.3072,78.4861,1498036.0
2025-01-02 11:05:00,78.96,79.32,78.9,79.23,583246.0,78.4961,78.854,78.4364,78.7645,583246.0
2025-01-02 11:10:00,79.19,79.62,78.89,79.46,703089.0,78.7247,79.1522,78.4265,78.9931,703089.0
2025-01-02 11:15:00,79.46,79.74,79.23,79.7,461106.0,78.9931,79.2715,78.7645,79.2317,461106.0
2025-01-02 11:20:00,79.69,80.03,79.2,79.89,760673.0,79.2218,79.5598,78.7347,79.4206,760673.0
2025-01-02 11:25:00,79.87,80.04,79.68,79.95,421184.0,79.4007,79.5697,79.2118,79.4803,421184.0
2025-01-02 11:30:00,79.93,80.07,79.68,79.98,417758.0,79.4604,79.5995,79.2118,79.5101,417758.0
2025-01-02 11:35:00,79.99,80.27,79.88,80.06,555643.0,79.52,79.7984,79.4107,79.5896,555643.0
2025-01-02 11:40:00,80.03,80.31,79.94,80.0,404532.0,79.5598,79.8381,79.4703,79.53,404532.0
2025-01-02 11:45:00,80.0,80.58,79.96,80.53,434513.0,79.53,80.1066,79.4902,80.0568,434513.0
2025-01-02 11:50:00,80.53,80.65,79.91,80.08,644687.0,80.0568,80.1761,79.4405,79.6095,644687.0
2025-01-02 11:55:00,80.09,80.33,80.05,80.22,326054.0,79.6194,79.858,79.5797,79.7487,326054.0
2025-01-02 12:00:00,80.2,80.43,79.93,80.42,360770.0,79.7288,79.9574,79.4604,79.9475,360770.0
2025-01-02 12:05:00,80.42,80.42,79.81,79.93,380680.0,79.9475,79.9475,79.3411,79.4604,380680.0
2025-01-02 12:10:00,79.91,80.49,79.91,80.33,332345.0,79.4405,80.0171,79.4405,79.858,332345.0
2025-01-02 12:15:00,80.3,80.35,79.88,80.0,422867.0,79.8282,79.8779,79.4107,79.53,422867.0
2025-01-02 12:20:00,80.01,80.03,79.37,79.43,578723.0,79.5399,79.5598,78.9037,78.9633,578723.0
2025-01-02 12:25:00,79.43,79.43,78.31,78.41,1392178.0,78.9633,78.9633,77.8499,77.9493,1392178.0
2025-01-02 12:30:00,78.39,78.39,77.8,77.94,1738375.0,77.9294,77.9294,77.3429,77.4821,1738375.0
2025-01-02 12:35:00,77.92,78.0,77.25,77.36,1343458.0,77.4622,77.5417,76.7961,76.9055,1343458.0
2025-01-02 12:40:00,77.34,77.57,76.96,77.26,1213018.0,76.8856,77.1142,76.5078,76.8061,1213018.0
2025-01-02 12:45:00,77.28,77.36,76.72,76.73,901928.0,76.8259,76.9055,76.2692,76.2792,901928.0
2025-01-02 12:50:00,76.73,77.47,76.53,77.23,1316483.0,76.2792,77.0148,76.0803,76.7762,1316483.0
2025-01-02 12:55:00,77.23,77.74,77.17,77.58,893970.0,76.7762,77.2832,76.7166,77.1242,893970.0
2025-01-02 13:00:00,77.58,77.6,76.67,76.8,1189153.0,77.1242,77.1441,76.2195,76.3488,1189153.0
2025-01-02 13:05:00,76.8,77.71,76.76,77.55,863205.0,76.3488,77.2534,76.309,77.0944,863205.0
2025-01-02 13:10:00,77.51,77.54,76.97,77.06,555142.0,77.0546,77.0844,76.5178,76.6072,555142.0
2025-01-02 13:15:00,77.11,77.25,76.74,77.14,724669.0,76.6569,76.7961,76.2891,76.6868,724669.0
2025-01-02 13:20:00,77.17,77.52,77.01,77.23,589555.0,76.7166,77.0645,76.5575,76.7762,589555.0
2025-01-02 13:25:00,77.25,77.46,77.03,77.45,324600.0,76.7961,77.0049,76.5774,76.9949,324600.0
2025-01-02 13:30:00,77.42,77.42,76.68,76.73,688817.0,76.9651,76.9651,76.2295,76.2792,688817.0
2025-01-02 13:35:00,76.75,77.29,76.65,76.95,560694.0,76.2991,76.8359,76.1996,76.4979,560694.0
2025-01-02 13:40:00,76.94,77.45,76.75,77.43,786271.0,76.4879,76.9949,76.2991,76.9751,786271.0
2025-01-02 13:45:00,77.41,77.44,76.85,77.0,524460.0,76.9552,76.985,76.3985,76.5476,524460.0
2025-01-02 13:50:00,77.01,77.05,76.6,76.7,627149.0,76.5575,76.5973,76.1499,76.2493,627149.0
2025-01-02 13:55:00,76.7,77.31,76.68,77.27,650988.0,76.2493,76.8558,76.2295,76.816,650988.0
2025-01-02 14:00:00,77.25,77.63,77.01,77.59,754708.0,76.7961,77.1739,76.5575,77.1341,754708.0
2025-01-02 14:05:00,77.58,77.87,77.34,77.51,922044.0,77.1242,77.4125,76.8856,77.0546,922044.0
2025-01-02 14:10:00,77.53,77.67,77.39,77.45,369356.0,77.0745,77.2136,76.9353,76.9949,369356.0
2025-01-02 14:15:00,77.44,77.72,77.37,77.59,429266.0,76.985,77.2634,76.9154,77.1341,429266.0
2025-01-02 14:20:00,77.59,77.96,77.51,77.93,508241.0,77.1341,77.5019,77.0546,77.4721,508241.0
2025-01-02 14:25:00,77.91,78.08,77.78,77.95,583308.0,77.4522,77.6212,77.323,77.492,583308.0
2025-01-02 14:30:00,77.94,77.98,77.62,77.76,466688.0,77.4821,77.5218,77.1639,77.3031,466688.0
2025-01-02 14:35:00,77.77,77.82,77.45,77.69,376922.0,77.3131,77.3628,76.9949,77.2335,376922.0
2025-01-02 14:40:00,77.68,77.92,77.66,77.72,294763.0,77.2236,77.4622,77.2037,77.2634,294763.0
2025-01-02 14:45:00,77.74,78.27,77.42,78.03,753648.0,77.2832,77.8101,76.9651,77.5715,753648.0
2025-01-02 14:50:00,78.04,78.32,77.93,78.13,576335.0,77.5815,77.8598,77.4721,77.6709,576335.0
2025-01-02 14:55:00,78.12,78.12,77.35,77.43,567270.0,77.661,77.661,76.8955,76.9751,567270.0
2025-01-02 15:00:00,77.41,78.2,77.4,78.13,571105.0,76.9552,77.7405,76.9452,77.6709,571105.0
2025-01-02 15:05:00,78.11,78.21,77.94,78.11,396832.0,77.6511,77.7505,77.4821,77.6511,396832.0
2025-01-02 15:10:00,78.12,78.68,78.08,78.55,742313.0,77.661,78.2177,77.6212,78.0885,742313.0
2025-01-02 15:15:00,78.53,78.53,78.24,78.48,371397.0,78.0686,78.0686,77.7803,78.0189,371397.0
2025-01-02 15:20:00,78.48,78.6,78.27,78.45,427425.0,78.0189,78.1382,77.8101,77.9891,427425.0
2025-01-02 15:25:00,78.45,78.55,78.33,78.44,247927.0,77.9891,78.0885,77.8698,77.9791,247927.0
2025-01-02 15:30:00,78.45,78.88,78.29,78.47,661926.0,77.9891,78.4165,77.83,78.0089,661926.0
2025-01-02 15:35:00,78.45,78.46,78.05,78.15,457713.0,77.9891,77.999,77.5914,77.6908,457713.0
2025-01-02 15:40:00,78.16,78.38,78.14,78.26,328022.0,77.7008,77.9195,77.6809,77.8002,328022.0
2025-01-02 15:45:00,78.26,78.61,78.21,78.53,526486.0,77.8002,78.1481,77.7505,78.0686,526486.0
2025-01-02 15:50:00,78.53,78.79,78.36,78.46,1006382.0,78.0686,78.3271,77.8996,77.999,1006382.0
2025-01-02 15:55:00,78.46,78.72,78.3,78.61,878774.0,77.999,78.2575,77.8399,78.1481,878774.0
2025-01-03 09:30:00,79.99,80.75,79.81,80.4,1615996.0,79.52,80.2756,79.3411,79.9276,1615996.0
2025-01-03 09:35:00,80.4,81.3,80.18,81.26,1612667.0,79.9276,80.8223,79.7089,80.7826,1612667.0
2025-01-03 09:40:00,81.25,81.47,81.07,81.39,1057447.0,80.7726,80.9913,80.5937,80.9118,1057447.0
2025-01-03 09:45:00,81.39,81.5,80.51,80.72,1615626.0,80.9118,81.0211,80.037,80.2457,1615626.0
2025-01-03 09:50:00,80.73,80.99,80.12,80.56,1477519.0,80.2557,80.5141,79.6493,80.0867,1477519.0
2025-01-03 09:55:00,80.56,81.03,80.46,80.98,882445.0,80.0867,80.5539,79.9873,80.5042,882445.0
2025-01-03 10:00:00,80.97,81.42,80.52,81.41,1468016.0,80.4943,80.9416,80.0469,80.9317,1468016.0
2025-01-03 10:05:00,81.39,81.57,80.99,81.17,1010592.0,80.9118,81.0907,80.5141,80.6931,1010592.0
2025-01-03 10:10:00,81.21,81.35,80.46,80.59,734155.0,80.7328,80.872,79.9873,80.1165,734155.0
2025-01-03 10:15:00,80.6,80.78,80.01,80.29,978670.0,80.1264,80.3054,79.5399,79.8183,978670.0
2025-01-03 10:20:00,80.29,80.38,79.62,80.26,1342390.0,79.8183,79.9077,79.1522,79.7884,1342390.0
2025-01-03 10:25:00,80.3,80.52,80.17,80.43,714526.0,79.8282,80.0469,79.699,79.9574,714526.0
2025-01-03 10:30:00,80.42,80.67,80.03,80.64,678462.0,79.9475,80.196,79.5598,80.1662,678462.0
2025-01-03 10:35:00,80.62,80.97,80.4,80.65,848013.0,80.1463,80.4943,79.9276,80.1761,848013.0
2025-01-03 10:40:00,80.65,81.13,80.58,80.89,596859.0,80.1761,80.6533,80.1066,80.4147,596859.0
2025-01-03 10:45:00,80.89,81.07,80.76,80.88,349744.0,80.4147,80.5937,80.2855,80.4048,349744.0
2025-01-03 10:50:00,80.87,80.96,80.53,80.68,415356.0,80.3948,80.4843,80.0568,80.206,415356.0
2025-01-03 10:55:00,80.66,80.96,80.53,80.89,306085.0,80.1861,80.4843,80.0568,80.4147,306085.0
2025-01-03 11:00:00,80.9,81.28,80.78,81.16,557777.0,80.4247,80.8024,80.3054,80.6831,557777.0
2025-01-03 11:05:00,81.16,81.18,80.49,80.59,584030.0,80.6831,80.703,80.0171,80.1165,584030.0
2025-01-03 11:10:00,80.59,80.82,80.45,80.75,489542.0,80.1165,80.3451,79.9773,80.2756,489542.0
2025-01-03 11:15:00,80.74,80.94,80.65,80.93,648869.0,80.2656,80.4644,80.1761,80.4545,648869.0
2025-01-03 11:20:00,80.94,81.21,80.85,81.12,420910.0,80.4644,80.7328,80.375,80.6434,420910.0
2025-01-03 11:25:00,81.11,81.44,81.09,81.44,766864.0,80.6334,80.9615,80.6136,80.9615,766864.0
2025-01-03 11:30:00,81.44,81.72,81.37,81.71,865917.0,80.9615,81.2399,80.8919,81.2299,865917.0
2025-01-03 11:35:00,81.72,81.89,81.54,81.75,534262.0,81.2399,81.4089,81.0609,81.2697,534262.0
2025-01-03 11:40:00,81.77,82.0,81.74,81.95,457128.0,81.2896,81.5182,81.2597,81.4685,457128.0
2025-01-03 11:45:00,81.94,82.04,81.87,81.99,494356.0,81.4586,81.558,81.389,81.5083,494356.0
2025-01-03 11:50:00,81.99,82.13,81.92,82.06,413503.0,81.5083,81.6474,81.4387,81.5779,413503.0
2025-01-03 11:55:00,82.06,82.12,81.79,81.84,322365.0,81.5779,81.6375,81.3094,81.3591,322365.0
2025-01-03 12:00:00,81.85,82.05,81.83,82.04,312443.0,81.3691,81.5679,81.3492,81.558,312443.0
2025-01-03 12:05:00,82.03,82.09,81.88,81.91,229225.0,81.548,81.6077,81.3989,81.4287,229225.0
2025-01-03 12:10:00,81.9,82.0,81.71,81.71,256194.0,81.4188,81.5182,81.2299,81.2299,256194.0
2025-01-03 12:15:00,81.72,81.99,81.63,81.66,268215.0,81.2399,81.5083,81.1504,81.1802,268215.0
2025-01-03 12:20:00,81.67,81.87,81.6,81.86,289291.0,81.1901,81.389,81.1206,81.379,289291.0
2025-01-03 12:25:00,81.86,81.98,81.66,81.67,292075.0,81.379,81.4983,81.1802,81.1901,292075.0
2025-01-03 12:30:00,81.68,81.81,81.59,81.76,273429.0,81.2001,81.3293,81.1106,81.2796,273429.0
2025-01-03 12:35:00,81.74,81.8,81.66,81.73,153568.0,81.2597,81.3194,81.1802,81.2498,153568.0
2025-01-03 12:40:00,81.75,81.85,81.71,81.73,169093.0,81.2697,81.3691,81.2299,81.2498,169093.0
2025-01-03 12:45:00,81.74,81.81,81.62,81.78,213809.0,81.2597,81.3293,81.1404,81.2995,213809.0
2025-01-03 12:50:00,81.77,81.96,81.76,81.88,294781.0,81.2896,81.4784,81.2796,81.3989,294781.0
2025-01-03 12:55:00,81.86,81.95,81.83,81.91,185158.0,81.379,81.4685,81.3492,81.4287,185158.0
2025-01-03 13:00:00,81.9,81.96,81.69,81.8,284470.0,81.4188,81.4784,81.21,81.3194,284470.0
2025-01-03 13:05:00,81.79,81.96,81.76,81.9,112999.0,81.3094,81.4784,81.2796,81.4188,112999.0
2025-01-03 13:10:00,81.91,81.97,81.86,81.95,133632.0,81.4287,81.4884,81.379,81.4685,133632.0
2025-01-03 13:15:00,81.94,82.05,81.91,82.04,278983.0,81.4586,81.5679,81.4287,81.558,278983.0
2025-01-03 13:20:00,82.05,82.09,81.94,81.99,243967.0,81.5679,81.6077,81.4586,81.5083,243967.0
2025-01-03 13:25:00,82.0,82.29,81.99,82.28,405686.0,81.5182,81.8065,81.5083,81.7966,405686.0
2025-01-03 13:30:00,82.28,82.44,82.17,82.26,407178.0,81.7966,81.9556,81.6872,81.7767,407178.0
2025-01-03 13:35:00,82.28,82.51,82.25,82.49,360638.0,81.7966,82.0252,81.7667,82.0053,360638.0
2025-01-03 13:40:00,82.5,82.55,82.45,82.54,237194.0,82.0153,82.065,81.9656,82.055,237194.0
2025-01-03 13:45:00,82.54,82.58,82.49,82.49,237826.0,82.055,82.0948,82.0053,82.0053,237826.0
2025-01-03 13:50:00,82.51,82.52,82.37,82.52,340277.0,82.0252,82.0352,81.886,82.0352,340277.0
2025-01-03 13:55:00,82.53,82.57,82.23,82.36,638360.0,82.0451,82.0849,81.7469,81.8761,638360.0
2025-01-03 14:00:00,82.34,82.54,82.22,82.51,404890.0,81.8562,82.055,81.7369,82.0252,404890.0
2025-01-03 14:05:00,82.51,82.64,82.44,82.62,318464.0,82.0252,82.1544,81.9556,82.1346,318464.0
2025-01-03 14:10:00,82.62,82.7,82.54,82.65,253385.0,82.1346,82.2141,82.055,82.1644,253385.0
2025-01-03 14:15:00,82.66,82.73,82.57,82.72,158865.0,82.1743,82.2439,82.0849,82.234,158865.0
2025-01-03 14:20:00,82.72,82.76,82.61,82.61,202565.0,82.234,82.2737,82.1246,82.1246,202565.0
2025-01-03 14:25:00,82.62,82.68,82.54,82.68,236854.0,82.1346,82.1942,82.055,82.1942,236854.0
2025-01-03 14:30:00,82.68,82.75,82.63,82.73,208804.0,82.1942,82.2638,82.1445,82.2439,208804.0
2025-01-03 14:35:00,82.72,82.91,82.69,82.91,350715.0,82.234,82.4229,82.2042,82.4229,350715.0
2025-01-03 14:40:00,82.9,82.91,82.78,82.8,352408.0,82.4129,82.4229,82.2936,82.3135,352408.0
2025-01-03 14:45:00,82.78,82.85,82.69,82.78,345012.0,82.2936,82.3632,82.2042,82.2936,345012.0
2025-01-03 14:50:00,82.78,82.78,82.58,82.69,275683.0,82.2936,82.2936,82.0948,82.2042,275683.0
2025-01-03 14:55:00,82.69,82.71,82.6,82.66,135398.0,82.2042,82.224,82.1147,82.1743,135398.0
2025-01-03 15:00:00,82.64,82.65,82.36,82.37,382486.0,82.1544,82.1644,81.8761,81.886,382486.0
2025-01-03 15:05:00,82.38,82.57,82.33,82.5,395135.0,81.896,82.0849,81.8463,82.0153,395135.0
2025-01-03 15:10:00,82.51,82.58,82.41,82.56,169505.0,82.0252,82.0948,81.9258,82.0749,169505.0
2025-01-03 15:15:00,82.56,82.59,82.51,82.52,132656.0,82.0749,82.1047,82.0252,82.0352,132656.0
2025-01-03 15:20:00,82.52,82.55,82.39,82.43,198587.0,82.0352,82.065,81.9059,81.9457,198587.0
2025-01-03 15:25:00,82.43,82.55,82.37,82.53,218009.0,81.9457,82.065,81.886,82.0451,218009.0
2025-01-03 15:30:00,82.53,82.53,82.27,82.4,651210.0,82.0451,82.0451,81.7866,81.9159,651210.0
2025-01-03 15:35:00,82.4,82.54,82.34,82.43,284475.0,81.9159,82.055,81.8562,81.9457,284475.0
2025-01-03 15:40:00,82.43,82.44,82.3,82.33,252265.0,81.9457,81.9556,81.8164,81.8463,252265.0
2025-01-03 15:45:00,82.31,82.42,82.13,82.22,488162.0,81.8264,81.9357,81.6474,81.7369,488162.0
2025-01-03 15:50:00,82.21,82.49,82.01,82.33,961916.0,81.727,82.0053,81.5281,81.8463,961916.0
2025-01-03 15:55:00,82.35,82.6,82.33,82.41,1620186.0,81.8662,82.1147,81.8463,81.9258,1620186.0
2025-01-06 09:30:00,84.97,85.59,84.86,85.51,2450533.0,84.4708,85.0871,84.3614,85.0076,2450533.0
2025-01-06 09:35:00,85.5,85.75,85.26,85.44,1132481.0,84.9976,85.2462,84.7591,84.938,1132481.0
2025-01-06 09:40:00,85.46,86.04,85.37,85.6,1572600.0,84.9579,85.5345,84.8684,85.0971,1572600.0
2025-01-06 09:45:00,85.64,86.16,85.63,86.08,1054080.0,85.1368,85.6538,85.1269,85.5742,1054080.0
2025-01-06 09:50:00,86.1,86.28,85.76,86.09,897009.0,85.5941,85.7731,85.2561,85.5842,897009.0
2025-01-06 09:55:00,86.11,86.25,85.66,85.94,615948.0,85.6041,85.7432,85.1567,85.4351,615948.0
2025-01-06 10:00:00,85.96,86.14,85.84,86.0,519147.0,85.4549,85.6339,85.3356,85.4947,519147.0
2025-01-06 10:05:00,86.03,86.06,85.74,86.05,410727.0,85.5245,85.5544,85.2362,85.5444,410727.0
2025-01-06 10:10:00,86.04,86.36,85.52,86.32,1308587.0,85.5345,85.8526,85.0175,85.8128,1308587.0
2025-01-06 10:15:00,86.33,86.47,86.1,86.42,609420.0,85.8228,85.9619,85.5941,85.9122,609420.0
2025-01-06 10:20:00,86.42,86.66,86.31,86.4,630984.0,85.9122,86.1508,85.8029,85.8924,630984.0
2025-01-06 10:25:00,86.42,86.72,86.32,86.62,400856.0,85.9122,86.2105,85.8128,86.1111,400856.0
2025-01-06 10:30:00,86.62,86.67,86.36,86.41,439373.0,86.1111,86.1608,85.8526,85.9023,439373.0
2025-01-06 10:35:00,86.4,86.55,86.25,86.36,425495.0,85.8924,86.0415,85.7432,85.8526,425495.0
2025-01-06 10:40:00,86.36,86.59,86.35,86.54,391424.0,85.8526,86.0812,85.8426,86.0315,391424.0
2025-01-06 10:45:00,86.53,86.79,86.5,86.58,439065.0,86.0216,86.2801,85.9918,86.0713,439065.0
2025-01-06 10:50:00,86.59,86.76,86.43,86.64,445609.0,86.0812,86.2502,85.9222,86.1309,445609.0
2025-01-06 10:55:00,86.61,86.74,86.48,86.55,267799.0,86.1011,86.2304,85.9719,86.0415,267799.0
2025-01-06 11:00:00,86.6,86.69,86.46,86.64,327018.0,86.0912,86.1807,85.952,86.1309,327018.0
2025-01-06 11:05:00,86.64,86.79,86.62,86.66,241283.0,86.1309,86.2801,86.1111,86.1508,241283.0
2025-01-06 11:10:00,86.68,86.85,86.64,86.68,367402.0,86.1707,86.3397,86.1309,86.1707,367402.0
2025-01-06 11:15:00,86.67,86.78,86.47,86.62,393286.0,86.1608,86.2701,85.9619,86.1111,393286.0
2025-01-06 11:20:00,86.62,86.77,86.45,86.51,273723.0,86.1111,86.2602,85.9421,86.0017,273723.0
2025-01-06 11:25:00,86.5,86.78,86.37,86.75,403323.0,85.9918,86.2701,85.8625,86.2403,403323.0
2025-01-06 11:30:00,86.74,86.76,86.54,86.57,212086.0,86.2304,86.2502,86.0315,86.0614,212086.0
2025-01-06 11:35:00,86.57,86.61,86.46,86.54,202892.0,86.0614,86.1011,85.952,86.0315,202892.0
2025-01-06 11:40:00,86.55,86.61,86.4,86.45,271777.0,86.0415,86.1011,85.8924,85.9421,271777.0
2025-01-06 11:45:00,86.48,86.48,86.24,86.35,335053.0,85.9719,85.9719,85.7333,85.8426,335053.0
2025-01-06 11:50:00,86.37,86.49,86.32,86.45,280803.0,85.8625,85.9818,85.8128,85.9421,280803.0
2025-01-06 11:55:00,86.46,86.48,86.33,86.39,233993.0,85.952,85.9719,85.8228,85.8824,233993.0
2025-01-06 12:00:00,86.36,86.39,86.11,86.39,351415.0,85.8526,85.8824,85.6041,85.8824,351415.0
2025-01-06 12:05:00,86.39,86.52,86.26,86.45,305168.0,85.8824,86.0117,85.7532,85.9421,305168.0
2025-01-06 12:10:00,86.45,86.45,86.16,86.2,284367.0,85.9421,85.9421,85.6538,85.6935,284367.0
2025-01-06 12:15:00,86.21,86.27,86.01,86.11,591575.0,85.7035,85.7631,85.5046,85.6041,591575.0
2025-01-06 12:20:00,86.09,86.17,85.96,86.03,415535.0,85.5842,85.6637,85.4549,85.5245,415535.0
2025-01-06 12:25:00,86.04,86.13,85.91,86.06,340456.0,85.5345,85.6239,85.4052,85.5544,340456.0
2025-01-06 12:30:00,86.05,86.16,85.88,86.06,403505.0,85.5444,85.6538,85.3754,85.5544,403505.0
2025-01-06 12:35:00,86.1,86.16,85.81,85.82,279113.0,85.5941,85.6538,85.3058,85.3158,279113.0
2025-01-06 12:40:00,85.82,85.87,85.46,85.61,807530.0,85.3158,85.3655,84.9579,85.107,807530.0
2025-01-06 12:45:00,85.6,85.72,85.43,85.62,315611.0,85.0971,85.2164,84.9281,85.1169,315611.0
2025-01-06 12:50:00,85.63,85.8,85.39,85.72,389263.0,85.1269,85.2959,84.8883,85.2164,389263.0
2025-01-06 12:55:00,85.73,85.78,85.48,85.69,314400.0,85.2263,85.276,84.9778,85.1865,314400.0
2025-01-06 13:00:00,85.69,85.7,85.07,85.49,724170.0,85.1865,85.1965,84.5702,84.9877,724170.0
2025-01-06 13:05:00,85.49,85.62,85.38,85.55,423589.0,84.9877,85.1169,84.8783,85.0473,423589.0
2025-01-06 13:10:00,85.55,85.64,85.47,85.51,221726.0,85.0473,85.1368,84.9678,85.0076,221726.0
2025-01-06 13:15:00,85.52,85.53,85.21,85.39,477483.0,85.0175,85.0275,84.7093,84.8883,477483.0
2025-01-06 13:20:00,85.39,85.65,85.3,85.5,428339.0,84.8883,85.1468,84.7988,84.9976,428339.0
2025-01-06 13:25:00,85.49,85.63,85.49,85.6,246172.0,84.9877,85.1269,84.9877,85.0971,246172.0
2025-01-06 13:30:00,85.6,85.63,85.32,85.41,366753.0,85.0971,85.1269,84.8187,84.9082,366753.0
2025-01-06 13:35:00,85.42,85.53,85.25,85.39,308602.0,84.9181,85.0275,84.7491,84.8883,308602.0
2025-01-06 13:40:00,85.4,85.44,85.13,85.19,366008.0,84.8982,84.938,84.6298,84.6895,366008.0
2025-01-06 13:45:00,85.2,85.26,84.72,84.82,856705.0,84.6994,84.7591,84.2222,84.3216,856705.0
2025-01-06 13:50:00,84.82,85.16,84.81,85.05,348209.0,84.3216,84.6596,84.3117,84.5503,348209.0
2025-01-06 13:55:00,85.05,85.14,84.63,84.67,403435.0,84.5503,84.6398,84.1328,84.1725,403435.0
2025-01-06 14:00:00,84.7,84.78,84.35,84.46,683653.0,84.2023,84.2819,83.8544,83.9638,683653.0
2025-01-06 14:05:00,84.5,84.8,84.5,84.63,399991.0,84.0035,84.3018,84.0035,84.1328,399991.0
2025-01-06 14:10:00,84.64,84.74,84.46,84.72,347230.0,84.1427,84.2421,83.9638,84.2222,347230.0
2025-01-06 14:15:00,84.7,84.84,84.63,84.67,328924.0,84.2023,84.3415,84.1328,84.1725,328924.0
2025-01-06 14:20:00,84.69,84.85,84.64,84.77,267795.0,84.1924,84.3515,84.1427,84.2719,267795.0
2025-01-06 14:25:00,84.76,84.89,84.65,84.73,288684.0,84.262,84.3912,84.1526,84.2322,288684.0
2025-01-06 14:30:00,84.73,84.8,84.54,84.66,328458.0,84.2322,84.3018,84.0433,84.1626,328458.0
2025-01-06 14:35:00,84.66,84.71,84.49,84.61,248232.0,84.1626,84.2123,83.9936,84.1129,248232.0
2025-01-06 14:40:00,84.59,84.73,84.48,84.71,232075.0,84.093,84.2322,83.9836,84.2123,232075.0
2025-01-06 14:45:00,84.71,84.86,84.59,84.75,202104.0,84.2123,84.3614,84.093,84.2521,202104.0
2025-01-06 14:50:00,84.76,84.77,84.5,84.6,199849.0,84.262,84.2719,84.0035,84.1029,199849.0
2025-01-06 14:55:00,84.61,84.64,84.13,84.18,560957.0,84.1129,84.1427,83.6357,83.6854,560957.0
2025-01-06 15:00:00,84.17,84.51,84.03,84.45,459165.0,83.6755,84.0135,83.5363,83.9538,459165.0
2025-01-06 15:05:00,84.45,84.57,84.38,84.48,179630.0,83.9538,84.0731,83.8842,83.9836,179630.0
2025-01-06 15:10:00,84.49,84.64,84.38,84.55,219924.0,83.9936,84.1427,83.8842,84.0532,219924.0
2025-01-06 15:15:00,84.51,84.64,84.45,84.62,217466.0,84.0135,84.1427,83.9538,84.1228,217466.0
2025-01-06 15:20:00,84.61,84.98,84.53,84.95,428212.0,84.1129,84.4807,84.0333,84.4509,428212.0
2025-01-06 15:25:00,84.94,84.99,84.83,84.95,279153.0,84.4409,84.4906,84.3316,84.4509,279153.0
2025-01-06 15:30:00,84.95,85.12,84.91,85.0,351578.0,84.4509,84.6199,84.4111,84.5006,351578.0
2025-01-06 15:35:00,84.98,85.18,84.82,84.84,576866.0,84.4807,84.6795,84.3216,84.3415,576866.0
2025-01-06 15:40:00,84.84,85.01,84.76,84.87,338118.0,84.3415,84.5105,84.262,84.3713,338118.0
2025-01-06 15:45:00,84.88,84.89,84.38,84.4,492724.0,84.3813,84.3912,83.8842,83.9041,492724.0
2025-01-06 15:50:00,84.4,85.14,84.32,85.09,1065195.0,83.9041,84.6398,83.8246,84.5901,1065195.0
2025-01-06 15:55:00,85.08,85.27,84.84,85.21,1346496.0,84.5801,84.769,84.3415,84.7093,1346496.0
2025-01-07 09:30:00,85.72,85.89,85.21,85.23,1156097.0,85.2164,85.3854,84.7093,84.7292,1156097.0
2025-01-07 09:35:00,85.23,85.27,84.6,84.67,888830.0,84.7292,84.769,84.1029,84.1725,888830.0
2025-01-07 09:40:00,84.67,85.47,84.62,85.44,1060012.0,84.1725,84.9678,84.1228,84.938,1060012.0
2025-01-07 09:45:00,85.44,85.69,85.3,85.35,680006.0,84.938,85.1865,84.7988,84.8485,680006.0
2025-01-07 09:50:00,85.34,85.77,85.23,85.32,521882.0,84.8386,85.2661,84.7292,84.8187,521882.0
2025-01-07 09:55:00,85.34,85.47,84.69,84.79,814455.0,84.8386,84.9678,84.1924,84.2918,814455.0
2025-01-07 10:00:00,84.7,84.76,83.44,83.49,2080677.0,84.2023,84.262,82.9497,82.9995,2080677.0
2025-01-07 10:05:00,83.49,83.76,82.91,83.08,1269035.0,82.9995,83.2679,82.4229,82.5919,1269035.0
2025-01-07 10:10:00,83.07,83.59,82.88,83.25,907688.0,82.5819,83.0989,82.393,82.7609,907688.0
2025-01-07 10:15:00,83.22,83.26,82.6,83.05,1253153.0,82.731,82.7708,82.1147,82.562,1253153.0
2025-01-07 10:20:00,83.05,83.6,82.99,83.5,1120491.0,82.562,83.1088,82.5024,83.0094,1120491.0
2025-01-07 10:25:00,83.52,83.9,83.19,83.2,1103024.0,83.0293,83.407,82.7012,82.7112,1103024.0
2025-01-07 10:30:00,83.2,83.29,82.14,82.37,1212321.0,82.7112,82.8006,81.6574,81.886,1212321.0
2025-01-07 10:35:00,82.36,82.51,81.36,81.48,1414310.0,81.8761,82.0252,80.882,81.0013,1414310.0
2025-01-07 10:40:00,81.49,81.81,81.39,81.76,1062445.0,81.0112,81.3293,80.9118,81.2796,1062445.0
2025-01-07 10:45:00,81.75,81.75,81.11,81.68,997220.0,81.2697,81.2697,80.6334,81.2001,997220.0
2025-01-07 10:50:00,81.68,82.37,81.54,82.16,1202484.0,81.2001,81.886,81.0609,81.6773,1202484.0
2025-01-07 10:55:00,82.18,82.92,82.17,82.89,1049513.0,81.6972,82.4328,81.6872,82.403,1049513.0
2025-01-07 11:00:00,82.89,82.98,82.56,82.83,769330.0,82.403,82.4925,82.0749,82.3433,769330.0
2025-01-07 11:05:00,82.85,82.93,82.39,82.8,519550.0,82.3632,82.4427,81.9059,82.3135,519550.0
2025-01-07 11:10:00,82.72,82.85,82.23,82.46,491767.0,82.234,82.3632,81.7469,81.9755,491767.0
2025-01-07 11:15:00,82.48,82.63,82.3,82.54,292494.0,81.9954,82.1445,81.8164,82.055,292494.0
2025-01-07 11:20:00,82.55,82.85,82.33,82.81,455106.0,82.065,82.3632,81.8463,82.3234,455106.0
2025-01-07 11:25:00,82.79,83.16,82.72,82.98,697738.0,82.3036,82.6714,82.234,82.4925,697738.0
2025-01-07 11:30:00,82.95,83.0,82.33,82.46,576846.0,82.4626,82.5123,81.8463,81.9755,576846.0
2025-01-07 11:35:00,82.47,82.83,82.02,82.8,606133.0,81.9854,82.3433,81.5381,82.3135,606133.0
2025-01-07 11:40:00,82.8,82.94,82.31,82.38,401191.0,82.3135,82.4527,81.8264,81.896,401191.0
2025-01-07 11:45:00,82.36,82.65,82.29,82.35,278155.0,81.8761,82.1644,81.8065,81.8662,278155.0
2025-01-07 11:50:00,82.34,82.34,81.6,81.69,621120.0,81.8562,81.8562,81.1206,81.21,621120.0
2025-01-07 11:55:00,81.69,81.79,81.45,81.55,531481.0,81.21,81.3094,80.9714,81.0709,531481.0
2025-01-07 12:00:00,81.57,81.88,81.54,81.65,485859.0,81.0907,81.3989,81.0609,81.1703,485859.0
2025-01-07 12:05:00,81.64,81.74,81.49,81.7,328532.0,81.1603,81.2597,81.0112,81.22,328532.0
2025-01-07 12:10:00,81.67,81.96,81.44,81.91,461863.0,81.1901,81.4784,80.9615,81.4287,461863.0
2025-01-07 12:15:00,81.89,82.01,81.66,81.86,392989.0,81.4089,81.5281,81.1802,81.379,392989.0
2025-01-07 12:20:00,81.87,81.9,81.48,81.53,364437.0,81.389,81.4188,81.0013,81.051,364437.0
2025-01-07 12:25:00,81.53,81.58,81.26,81.46,397778.0,81.051,81.1007,80.7826,80.9814,397778.0
2025-01-07 12:30:00,81.48,81.91,81.43,81.77,332318.0,81.0013,81.4287,80.9516,81.2896,332318.0
2025-01-07 12:35:00,81.75,81.79,81.36,81.49,214558.0,81.2697,81.3094,80.882,81.0112,214558.0
2025-01-07 12:40:00,81.5,81.6,81.27,81.35,307466.0,81.0211,81.1206,80.7925,80.872,307466.0
2025-01-07 12:45:00,81.37,81.38,81.06,81.21,524783.0,80.8919,80.9019,80.5837,80.7328,524783.0
2025-01-07 12:50:00,81.24,81.32,81.0,81.32,564571.0,80.7627,80.8422,80.5241,80.8422,564571.0
2025-01-07 12:55:00,81.31,81.7,81.29,81.67,453734.0,80.8323,81.22,80.8124,81.1901,453734.0
2025-01-07 13:00:00,81.67,81.88,81.59,81.84,494279.0,81.1901,81.3989,81.1106,81.3591,494279.0
2025-01-07 13:05:00,81.83,82.15,81.78,82.1,478628.0,81.3492,81.6673,81.2995,81.6176,478628.0
2025-01-07 13:10:00,82.09,82.23,82.01,82.23,307003.0,81.6077,81.7469,81.5281,81.7469,307003.0
2025-01-07 13:15:00,82.23,82.34,82.04,82.26,381767.0,81.7469,81.8562,81.558,81.7767,381767.0
2025-01-07 13:20:00,82.26,82.43,82.2,82.36,290124.0,81.7767,81.9457,81.717,81.8761,290124.0
2025-01-07 13:25:00,82.34,82.51,82.29,82.41,334393.0,81.8562,82.0252,81.8065,81.9258,334393.0
2025-01-07 13:30:00,82.4,82.4,82.1,82.13,392579.0,81.9159,81.9159,81.6176,81.6474,392579.0
2025-01-07 13:35:00,82.13,82.18,81.8,81.91,401210.0,81.6474,81.6972,81.3194,81.4287,401210.0
2025-01-07 13:40:00,81.91,81.93,81.57,81.69,307741.0,81.4287,81.4486,81.0907,81.21,307741.0
2025-01-07 13:45:00,81.7,81.76,81.58,81.62,237431.0,81.22,81.2796,81.1007,81.1404,237431.0
2025-01-07 13:50:00,81.61,81.75,81.55,81.64,245224.0,81.1305,81.2697,81.0709,81.1603,245224.0
2025-01-07 13:55:00,81.65,81.66,81.48,81.6,226109.0,81.1703,81.1802,81.0013,81.1206,226109.0
2025-01-07 14:00:00,81.6,81.85,81.55,81.66,325944.0,81.1206,81.3691,81.0709,81.1802,325944.0
2025-01-07 14:05:00,81.68,81.92,81.61,81.9,291412.0,81.2001,81.4387,81.1305,81.4188,291412.0
2025-01-07 14:10:00,81.88,82.02,81.82,81.84,268269.0,81.3989,81.5381,81.3393,81.3591,268269.0
2025-01-07 14:15:00,81.85,81.85,81.66,81.72,166912.0,81.3691,81.3691,81.1802,81.2399,166912.0
2025-01-07 14:20:00,81.71,81.77,81.52,81.67,216246.0,81.2299,81.2896,81.041,81.1901,216246.0
2025-01-07 14:25:00,81.7,81.85,81.68,81.83,240417.0,81.22,81.3691,81.2001,81.3492,240417.0
2025-01-07 14:30:00,81.8,81.84,81.55,81.63,199539.0,81.3194,81.3591,81.0709,81.1504,199539.0
2025-01-07 14:35:00,81.62,81.67,81.34,81.38,393349.0,81.1404,81.1901,80.8621,80.9019,393349.0
2025-01-07 14:40:00,81.38,81.62,81.18,81.58,406399.0,80.9019,81.1404,80.703,81.1007,406399.0
2025-01-07 14:45:00,81.58,81.69,81.24,81.27,400593.0,81.1007,81.21,80.7627,80.7925,400593.0
2025-01-07 14:50:00,81.28,81.52,81.26,81.38,279825.0,80.8024,81.041,80.7826,80.9019,279825.0
2025-01-07 14:55:00,81.39,81.43,81.27,81.32,184381.0,80.9118,80.9516,80.7925,80.8422,184381.0
2025-01-07 15:00:00,81.33,81.4,81.03,81.23,536317.0,80.8521,80.9217,80.5539,80.7527,536317.0
2025-01-07 15:05:00,81.22,81.35,80.88,80.94,631001.0,80.7428,80.872,80.4048,80.4644,631001.0
2025-01-07 15:10:00,80.92,80.94,80.64,80.73,879611.0,80.4446,80.4644,80.1662,80.2557,879611.0
2025-01-07 15:15:00,80.75,80.87,80.62,80.67,395230.0,80.2756,80.3948,80.1463,80.196,395230.0
2025-01-07 15:20:00,80.67,80.69,80.29,80.34,784685.0,80.196,80.2159,79.8183,79.868,784685.0
2025-01-07 15:25:00,80.35,80.56,80.24,80.27,345003.0,79.8779,80.0867,79.7685,79.7984,345003.0
2025-01-07 15:30:00,80.31,80.44,79.95,79.98,738976.0,79.8381,79.9674,79.4803,79.5101,738976.0
2025-01-07 15:35:00,79.97,80.25,79.7,80.25,1004726.0,79.5001,79.7785,79.2317,79.7785,1004726.0
2025-01-07 15:40:00,80.23,80.61,80.18,80.19,1171143.0,79.7586,80.1364,79.7089,79.7188,1171143.0
2025-01-07 15:45:00,80.2,80.55,80.08,80.47,571940.0,79.7288,80.0767,79.6095,79.9972,571940.0
2025-01-07 15:50:00,80.48,80.7,80.28,80.61,1272499.0,80.0071,80.2258,79.8083,80.1364,1272499.0
2025-01-07 15:55:00,80.62,80.79,80.52,80.62,1209899.0,80.1463,80.3153,80.0469,80.1463,1209899.0
2025-01-08 09:30:00,80.56,80.77,80.11,80.73,971640.0,80.0867,80.2954,79.6393,80.2557,971640.0
2025-01-08 09:35:00,80.72,80.86,79.88,79.92,1195161.0,80.2457,80.3849,79.4107,79.4504,1195161.0
2025-01-08 09:40:00,79.96,80.58,79.81,80.55,1076989.0,79.4902,80.1066,79.3411,80.0767,1076989.0
2025-01-08 09:45:00,80.51,80.73,79.95,80.7,1460314.0,80.037,80.2557,79.4803,80.2258,1460314.0
2025-01-08 09:50:00,80.7,80.85,79.76,80.13,1034589.0,80.2258,80.375,79.2914,79.6592,1034589.0
2025-01-08 09:55:00,80.14,80.54,80.0,80.42,581069.0,79.6691,80.0668,79.53,79.9475,581069.0
2025-01-08 10:00:00,80.39,81.12,80.3,80.91,997178.0,79.9177,80.6434,79.8282,80.4346,997178.0
2025-01-08 10:05:00,80.92,80.96,80.42,80.5,636148.0,80.4446,80.4843,79.9475,80.027,636148.0
2025-01-08 10:10:00,80.53,80.68,79.23,79.3,1270160.0,80.0568,80.206,78.7645,78.8341,1270160.0
2025-01-08 10:15:00,79.33,79.92,79.14,79.81,979611.0,78.8639,79.4504,78.675,79.3411,979611.0
2025-01-08 10:20:00,79.79,80.11,79.25,80.01,856584.0,79.3212,79.6393,78.7844,79.5399,856584.0
2025-01-08 10:25:00,80.01,80.21,79.63,79.79,561816.0,79.5399,79.7387,79.1621,79.3212,561816.0
2025-01-08 10:30:00,79.79,80.0,79.68,79.98,427194.0,79.3212,79.53,79.2118,79.5101,427194.0
2025-01-08 10:35:00,79.96,80.7,79.96,80.2,890162.0,79.4902,80.2258,79.4902,79.7288,890162.0
2025-01-08 10:40:00,80.22,80.31,79.9,80.02,402494.0,79.7487,79.8381,79.4305,79.5498,402494.0
2025-01-08 10:45:00,79.99,80.15,79.78,80.09,396563.0,79.52,79.6791,79.3113,79.6194,396563.0
2025-01-08 10:50:00,80.11,80.64,80.1,80.45,512192.0,79.6393,80.1662,79.6294,79.9773,512192.0
2025-01-08 10:55:00,80.45,80.62,80.36,80.56,259348.0,79.9773,80.1463,79.8878,80.0867,259348.0
2025-01-08 11:00:00,80.56,80.63,80.09,80.1,316015.0,80.0867,80.1563,79.6194,79.6294,316015.0
2025-01-08 11:05:00,80.12,80.29,79.76,80.14,487770.0,79.6493,79.8183,79.2914,79.6691,487770.0
2025-01-08 11:10:00,80.15,80.48,80.15,80.33,307523.0,79.6791,80.0071,79.6791,79.858,307523.0
2025-01-08 11:15:00,80.32,80.38,80.13,80.31,144795.0,79.8481,79.9077,79.6592,79.8381,144795.0
2025-01-08 11:20:00,80.35,80.72,80.35,80.59,385609.0,79.8779,80.2457,79.8779,80.1165,385609.0
2025-01-08 11:25:00,80.64,80.66,80.26,80.31,236881.0,80.1662,80.1861,79.7884,79.8381,236881.0
2025-01-08 11:30:00,80.31,80.69,80.29,80.59,300641.0,79.8381,80.2159,79.8183,80.1165,300641.0
2025-01-08 11:35:00,80.61,81.07,80.59,80.94,537477.0,80.1364,80.5937,80.1165,80.4644,537477.0
2025-01-08 11:40:00,80.95,81.25,80.79,81.15,563242.0,80.4744,80.7726,80.3153,80.6732,563242.0
2025-01-08 11:45:00,81.16,81.2,80.95,80.98,338614.0,80.6831,80.7229,80.4744,80.5042,338614.0
2025-01-08 11:50:00,80.98,81.0,80.78,80.87,246560.0,80.5042,80.5241,80.3054,80.3948,246560.0
2025-01-08 11:55:00,80.86,80.95,80.69,80.89,187469.0,80.3849,80.4744,80.2159,80.4147,187469.0
2025-01-08 12:00:00,80.88,80.89,80.42,80.42,335234.0,80.4048,80.4147,79.9475,79.9475,335234.0
2025-01-08 12:05:00,80.45,80.48,80.04,80.21,343425.0,79.9773,80.0071,79.5697,79.7387,343425.0
2025-01-08 12:10:00,80.2,80.26,79.75,79.84,454425.0,79.7288,79.7884,79.2814,79.3709,454425.0
2025-01-08 12:15:00,79.84,79.96,79.61,79.75,294702.0,79.3709,79.4902,79.1423,79.2814,294702.0
2025-01-08 12:20:00,79.76,79.85,79.23,79.32,400001.0,79.2914,79.3808,78.7645,78.854,400001.0
2025-01-08 12:25:00,79.33,79.41,78.56,78.7,834804.0,78.8639,78.9434,78.0984,78.2376,834804.0
2025-01-08 12:30:00,78.72,79.01,78.44,78.92,862905.0,78.2575,78.5458,77.9791,78.4563,862905.0
2025-01-08 12:35:00,78.94,79.16,78.81,78.85,454505.0,78.4762,78.6949,78.347,78.3867,454505.0
2025-01-08 12:40:00,78.85,79.35,78.81,79.29,509696.0,78.3867,78.8838,78.347,78.8241,509696.0
2025-01-08 12:45:00,79.3,79.4,79.06,79.14,426486.0,78.8341,78.9335,78.5955,78.675,426486.0
2025-01-08 12:50:00,79.13,79.54,79.13,79.43,375466.0,78.6651,79.0727,78.6651,78.9633,375466.0
2025-01-08 12:55:00,79.41,79.76,79.31,79.57,375604.0,78.9434,79.2914,78.844,79.1025,375604.0
2025-01-08 13:00:00,79.58,80.28,79.54,80.16,714896.0,79.1124,79.8083,79.0727,79.689,714896.0
2025-01-08 13:05:00,80.16,80.34,79.96,80.14,324975.0,79.689,79.868,79.4902,79.6691,324975.0
2025-01-08 13:10:00,80.14,80.42,80.09,80.34,331994.0,79.6691,79.9475,79.6194,79.868,331994.0
2025-01-08 13:15:00,80.34,80.61,80.3,80.57,305897.0,79.868,80.1364,79.8282,80.0966,305897.0
2025-01-08 13:20:00,80.56,80.65,80.34,80.65,448617.0,80.0867,80.1761,79.868,80.1761,448617.0
2025-01-08 13:25:00,80.65,81.11,80.63,80.87,880907.0,80.1761,80.6334,80.1563,80.3948,880907.0
2025-01-08 13:30:00,80.87,80.87,80.56,80.62,399193.0,80.3948,80.3948,80.0867,80.1463,399193.0
2025-01-08 13:35:00,80.62,80.92,80.61,80.87,290825.0,80.1463,80.4446,80.1364,80.3948,290825.0
2025-01-08 13:40:00,80.88,80.89,80.57,80.79,276138.0,80.4048,80.4147,80.0966,80.3153,276138.0
2025-01-08 13:45:00,80.76,80.78,80.36,80.4,382126.0,80.2855,80.3054,79.8878,79.9276,382126.0
2025-01-08 13:50:00,80.4,80.49,79.72,79.84,550803.0,79.9276,80.0171,79.2516,79.3709,550803.0
2025-01-08 13:55:00,79.84,80.27,79.76,80.2,490067.0,79.3709,79.7984,79.2914,79.7288,490067.0
2025-01-08 14:00:00,80.25,80.28,79.78,80.1,464274.0,79.7785,79.8083,79.3113,79.6294,464274.0
2025-01-08 14:05:00,80.1,80.99,80.1,80.96,700686.0,79.6294,80.5141,79.6294,80.4843,700686.0
2025-01-08 14:10:00,80.94,80.96,80.21,80.26,487908.0,80.4644,80.4843,79.7387,79.7884,487908.0
2025-01-08 14:15:00,80.25,80.81,80.25,80.79,312856.0,79.7785,80.3352,79.7785,80.3153,312856.0
2025-01-08 14:20:00,80.75,81.07,80.65,80.93,389323.0,80.2756,80.5937,80.1761,80.4545,389323.0
2025-01-08 14:25:00,80.92,81.41,80.78,81.27,596362.0,80.4446,80.9317,80.3054,80.7925,596362.0
2025-01-08 14:30:00,81.21,81.21,80.53,80.58,420270.0,80.7328,80.7328,80.0568,80.1066,420270.0
2025-01-08 14:35:00,80.58,80.76,80.4,80.42,384904.0,80.1066,80.2855,79.9276,79.9475,384904.0
2025-01-08 14:40:00,80.43,80.5,80.14,80.35,330484.0,79.9574,80.027,79.6691,79.8779,330484.0
2025-01-08 14:45:00,80.31,80.57,80.23,80.41,328567.0,79.8381,80.0966,79.7586,79.9376,328567.0
2025-01-08 14:50:00,80.41,80.55,80.18,80.23,230932.0,79.9376,80.0767,79.7089,79.7586,230932.0
2025-01-08 14:55:00,80.26,80.47,80.16,80.37,207176.0,79.7884,79.9972,79.689,79.8978,207176.0
2025-01-08 15:00:00,80.41,80.54,80.32,80.54,275109.0,79.9376,80.0668,79.8481,80.0668,275109.0
2025-01-08 15:05:00,80.53,80.57,80.24,80.31,244591.0,80.0568,80.0966,79.7685,79.8381,244591.0
2025-01-08 15:10:00,80.32,80.44,79.97,79.98,385861.0,79.8481,79.9674,79.5001,79.5101,385861.0
2025-01-08 15:15:00,80.0,80.48,80.0,80.4,331843.0,79.53,80.0071,79.53,79.9276,331843.0
2025-01-08 15:20:00,80.42,80.59,80.35,80.52,138902.0,79.9475,80.1165,79.8779,80.0469,138902.0
2025-01-08 15:25:00,80.54,80.61,80.38,80.5,128161.0,80.0668,80.1364,79.9077,80.027,128161.0
2025-01-08 15:30:00,80.49,80.58,80.27,80.29,146294.0,80.0171,80.1066,79.7984,79.8183,146294.0
2025-01-08 15:35:00,80.29,80.39,80.09,80.11,205805.0,79.8183,79.9177,79.6194,79.6393,205805.0
2025-01-08 15:40:00,80.1,80.5,80.07,80.46,253471.0,79.6294,80.027,79.5995,79.9873,253471.0
2025-01-08 15:45:00,80.45,80.5,80.33,80.38,213014.0,79.9773,80.027,79.858,79.9077,213014.0
2025-01-08 15:50:00,80.37,80.66,80.34,80.58,508363.0,79.8978,80.1861,79.868,80.1066,508363.0
2025-01-08 15:55:00,80.58,80.83,80.45,80.64,786583.0,80.1066,80.3551,79.9773,80.1662,786583.0
2025-01-10 09:30:00,78.8,78.82,77.91,78.42,1668488.0,78.337,78.3569,77.4522,77.9592,1668488.0
2025-01-10 09:35:00,78.41,78.5,77.39,77.7,1591997.0,77.9493,78.0388,76.9353,77.2435,1591997.0
2025-01-10 09:40:00,77.69,78.02,77.39,77.98,2055593.0,77.2335,77.5616,76.9353,77.5218,2055593.0
2025-01-10 09:45:00,77.99,78.18,76.75,77.03,1846495.0,77.5318,77.7207,76.2991,76.5774,1846495.0
2025-01-10 09:50:00,77.0,77.36,76.85,77.0,1068604.0,76.5476,76.9055,76.3985,76.5476,1068604.0
2025-01-10 09:55:00,77.0,77.4,76.9,77.28,856792.0,76.5476,76.9452,76.4482,76.8259,856792.0
2025-01-10 10:00:00,77.28,77.28,75.83,75.95,2323015.0,76.8259,76.8259,75.3845,75.5038,2323015.0
2025-01-10 10:05:00,75.96,76.21,75.36,75.49,1613154.0,75.5137,75.7622,74.9172,75.0465,1613154.0
2025-01-10 10:10:00,75.47,75.69,75.23,75.58,1253293.0,75.0266,75.2453,74.788,75.1359,1253293.0
2025-01-10 10:15:00,75.58,76.2,75.57,75.93,1294731.0,75.1359,75.7523,75.126,75.4839,1294731.0
2025-01-10 10:20:00,75.92,76.67,75.92,76.63,1415195.0,75.4739,76.2195,75.4739,76.1798,1415195.0
2025-01-10 10:25:00,76.64,77.0,76.44,76.98,1136207.0,76.1897,76.5476,75.9909,76.5277,1136207.0
2025-01-10 10:30:00,76.98,77.21,76.71,76.97,1108445.0,76.5277,76.7564,76.2593,76.5178,1108445.0
2025-01-10 10:35:00,76.96,77.59,76.89,77.44,1017687.0,76.5078,77.1341,76.4382,76.985,1017687.0
2025-01-10 10:40:00,77.42,77.56,77.1,77.23,1007291.0,76.9651,77.1043,76.647,76.7762,1007291.0
2025-01-10 10:45:00,77.23,78.01,77.13,77.79,1297944.0,76.7762,77.5517,76.6768,77.3329,1297944.0
2025-01-10 10:50:00,77.76,77.81,76.73,77.05,1296406.0,77.3031,77.3528,76.2792,76.5973,1296406.0
2025-01-10 10:55:00,77.05,77.17,76.46,76.51,872019.0,76.5973,76.7166,76.0108,76.0605,872019.0
2025-01-10 11:00:00,76.51,76.65,76.01,76.19,790583.0,76.0605,76.1996,75.5634,75.7423,790583.0
2025-01-10 11:05:00,76.17,76.3,75.94,76.2,766559.0,75.7225,75.8517,75.4938,75.7523,766559.0
2025-01-10 11:10:00,76.18,76.21,75.86,75.89,717112.0,75.7324,75.7622,75.4143,75.4441,717112.0
2025-01-10 11:15:00,75.89,76.26,75.79,75.84,740363.0,75.4441,75.8119,75.3447,75.3944,740363.0
2025-01-10 11:20:00,75.83,76.36,75.82,76.22,562261.0,75.3845,75.9113,75.3745,75.7722,562261.0
2025-01-10 11:25:00,76.21,76.34,75.81,75.96,769908.0,75.7622,75.8915,75.3646,75.5137,769908.0
2025-01-10 11:30:00,75.93,76.15,75.72,75.84,610270.0,75.4839,75.7026,75.2751,75.3944,610270.0
2025-01-10 11:35:00,75.84,75.91,75.36,75.53,1015050.0,75.3944,75.464,74.9172,75.0862,1015050.0
2025-01-10 11:40:00,75.54,76.31,75.54,76.28,945318.0,75.0962,75.8616,75.0962,75.8318,945318.0
2025-01-10 11:45:00,76.27,76.44,75.89,75.92,775289.0,75.8219,75.9909,75.4441,75.4739,775289.0
2025-01-10 11:50:00,75.93,76.26,75.93,76.12,389676.0,75.4839,75.8119,75.4839,75.6728,389676.0
2025-01-10 11:55:00,76.13,76.13,75.47,75.51,598899.0,75.6827,75.6827,75.0266,75.0663,598899.0
2025-01-10 12:00:00,75.52,75.64,75.38,75.44,525126.0,75.0763,75.1956,74.9371,74.9968,525126.0
2025-01-10 12:05:00,75.44,75.61,75.38,75.47,502849.0,74.9968,75.1658,74.9371,75.0266,502849.0
2025-01-10 12:10:00,75.47,75.69,75.36,75.66,455214.0,75.0266,75.2453,74.9172,75.2155,455214.0
2025-01-10 12:15:00,75.66,75.87,75.61,75.87,423153.0,75.2155,75.4242,75.1658,75.4242,423153.0
2025-01-10 12:20:00,75.85,75.94,75.53,75.74,547526.0,75.4043,75.4938,75.0862,75.295,547526.0
2025-01-10 12:25:00,75.73,76.19,75.72,76.14,614757.0,75.285,75.7423,75.2751,75.6926,614757.0
2025-01-10 12:30:00,76.13,76.31,76.09,76.26,618996.0,75.6827,75.8616,75.6429,75.8119,618996.0
2025-01-10 12:35:00,76.25,76.65,76.16,76.51,689363.0,75.802,76.1996,75.7125,76.0605,689363.0
2025-01-10 12:40:00,76.48,76.85,76.47,76.76,682563.0,76.0306,76.3985,76.0207,76.309,682563.0
2025-01-10 12:45:00,76.75,76.86,76.54,76.76,479826.0,76.2991,76.4084,76.0903,76.309,479826.0
2025-01-10 12:50:00,76.72,76.9,76.67,76.87,345530.0,76.2692,76.4482,76.2195,76.4183,345530.0
2025-01-10 12:55:00,76.87,77.08,76.79,77.02,547582.0,76.4183,76.6271,76.3388,76.5675,547582.0
2025-01-10 13:00:00,77.01,77.02,76.71,76.83,452610.0,76.5575,76.5675,76.2593,76.3786,452610.0
2025-01-10 13:05:00,76.84,77.38,76.77,77.35,497650.0,76.3885,76.9254,76.3189,76.8955,497650.0
2025-01-10 13:10:00,77.35,77.54,77.32,77.4,411575.0,76.8955,77.0844,76.8657,76.9452,411575.0
2025-01-10 13:15:00,77.41,77.45,77.13,77.37,342695.0,76.9552,76.9949,76.6768,76.9154,342695.0
2025-01-10 13:20:00,77.37,77.97,77.36,77.88,508801.0,76.9154,77.5119,76.9055,77.4224,508801.0
2025-01-10 13:25:00,77.88,78.13,77.72,77.86,732404.0,77.4224,77.6709,77.2634,77.4025,732404.0
2025-01-10 13:30:00,77.87,78.1,77.62,78.01,471954.0,77.4125,77.6411,77.1639,77.5517,471954.0
2025-01-10 13:35:00,78.0,78.16,77.88,78.04,287718.0,77.5417,77.7008,77.4224,77.5815,287718.0
2025-01-10 13:40:00,78.03,78.15,77.83,77.94,282092.0,77.5715,77.6908,77.3727,77.4821,282092.0
2025-01-10 13:45:00,77.97,78.25,77.81,78.24,519933.0,77.5119,77.7902,77.3528,77.7803,519933.0
2025-01-10 13:50:00,78.22,78.31,77.92,78.18,500830.0,77.7604,77.8499,77.4622,77.7207,500830.0
2025-01-10 13:55:00,78.17,78.6,78.13,78.51,713883.0,77.7107,78.1382,77.6709,78.0487,713883.0
2025-01-10 14:00:00,78.5,78.55,77.95,77.99,471655.0,78.0388,78.0885,77.492,77.5318,471655.0
2025-01-10 14:05:00,78.0,78.01,77.3,77.31,845066.0,77.5417,77.5517,76.8458,76.8558,845066.0
2025-01-10 14:10:00,77.3,77.56,77.17,77.42,449985.0,76.8458,77.1043,76.7166,76.9651,449985.0
2025-01-10 14:15:00,77.44,77.58,77.36,77.45,265679.0,76.985,77.1242,76.9055,76.9949,265679.0
2025-01-10 14:20:00,77.44,77.47,77.12,77.39,375114.0,76.985,77.0148,76.6669,76.9353,375114.0
2025-01-10 14:25:00,77.4,77.84,77.39,77.7,587812.0,76.9452,77.3827,76.9353,77.2435,587812.0
2025-01-10 14:30:00,77.71,77.71,77.32,77.39,276955.0,77.2534,77.2534,76.8657,76.9353,276955.0
2025-01-10 14:35:00,77.38,77.59,77.27,77.57,206782.0,76.9254,77.1341,76.816,77.1142,206782.0
2025-01-10 14:40:00,77.57,77.69,77.29,77.41,278961.0,77.1142,77.2335,76.8359,76.9552,278961.0
2025-01-10 14:45:00,77.38,77.47,77.14,77.16,208977.0,76.9254,77.0148,76.6868,76.7066,208977.0
2025-01-10 14:50:00,77.15,77.58,77.1,77.56,301965.0,76.6967,77.1242,76.647,77.1043,301965.0
2025-01-10 14:55:00,77.56,77.77,77.48,77.59,398604.0,77.1043,77.3131,77.0248,77.1341,398604.0
2025-01-10 15:00:00,77.59,77.71,77.34,77.55,348055.0,77.1341,77.2534,76.8856,77.0944,348055.0
2025-01-10 15:05:00,77.55,77.73,77.43,77.45,331694.0,77.0944,77.2733,76.9751,76.9949,331694.0
2025-01-10 15:10:00,77.45,77.52,76.94,77.01,453140.0,76.9949,77.0645,76.4879,76.5575,453140.0
2025-01-10 15:15:00,77.01,77.12,76.62,76.76,724316.0,76.5575,76.6669,76.1698,76.309,724316.0
2025-01-10 15:20:00,76.77,76.94,76.64,76.82,489435.0,76.3189,76.4879,76.1897,76.3686,489435.0
2025-01-10 15:25:00,76.85,76.87,76.64,76.74,253656.0,76.3985,76.4183,76.1897,76.2891,253656.0
2025-01-10 15:30:00,76.69,76.84,76.41,76.58,489573.0,76.2394,76.3885,75.9611,76.1301,489573.0
2025-01-10 15:35:00,76.58,77.03,76.54,76.78,570806.0,76.1301,76.5774,76.0903,76.3289,570806.0
2025-01-10 15:40:00,76.78,76.98,76.57,76.76,423980.0,76.3289,76.5277,76.1201,76.309,423980.0
2025-01-10 15:45:00,76.75,76.79,76.56,76.63,405520.0,76.2991,76.3388,76.1102,76.1798,405520.0
2025-01-10 15:50:00,76.62,77.11,76.48,77.08,853963.0,76.1698,76.6569,76.0306,76.6271,853963.0
2025-01-10 15:55:00,77.08,77.08,76.69,76.76,1174061.0,76.6271,76.6271,76.2394,76.309,1174061.0
2025-01-13 09:30:00,74.04,74.25,73.78,74.03,2311739.0,73.605,73.8137,73.3465,73.595,2311739.0
2025-01-13 09:35:00,74.01,74.1,73.38,73.61,1782026.0,73.5752,73.6646,72.9489,73.1775,1782026.0
2025-01-13 09:40:00,73.6,74.24,73.34,74.21,1712525.0,73.1676,73.8038,72.9091,73.774,1712525.0
2025-01-13 09:45:00,74.21,74.22,73.74,73.89,898262.0,73.774,73.7839,73.3067,73.4559,898262.0
2025-01-13 09:50:00,73.9,74.72,73.84,74.53,913237.0,73.4658,74.281,73.4062,74.0921,913237.0
2025-01-13 09:55:00,74.53,74.88,74.31,74.45,932780.0,74.0921,74.44,73.8734,74.0126,932780.0
2025-01-13 10:00:00,74.46,74.67,74.16,74.45,751408.0,74.0225,74.2313,73.7243,74.0126,751408.0
2025-01-13 10:05:00,74.45,75.03,74.36,74.44,937547.0,74.0126,74.5892,73.9231,74.0026,937547.0
2025-01-13 10:10:00,74.45,74.48,74.09,74.13,595749.0,74.0126,74.0424,73.6547,73.6944,595749.0
2025-01-13 10:15:00,74.13,74.39,73.94,74.28,878597.0,73.6944,73.9529,73.5056,73.8436,878597.0
2025-01-13 10:20:00,74.28,74.57,73.82,73.9,941269.0,73.8436,74.1319,73.3863,73.4658,941269.0
2025-01-13 10:25:00,73.87,73.9,73.48,73.53,915019.0,73.436,73.4658,73.0483,73.098,915019.0
2025-01-13 10:30:00,73.55,74.17,73.52,73.99,985896.0,73.1179,73.7342,73.088,73.5553,985896.0
2025-01-13 10:35:00,73.97,74.8,73.95,74.75,855308.0,73.5354,74.3605,73.5155,74.3108,855308.0
2025-01-13 10:40:00,74.73,75.11,74.5,75.02,914027.0,74.2909,74.6687,74.0623,74.5792,914027.0
2025-01-13 10:45:00,75.03,75.28,74.93,75.27,740320.0,74.5892,74.8377,74.4897,74.8278,740320.0
2025-01-13 10:50:00,75.26,75.29,74.59,74.66,562760.0,74.8178,74.8476,74.1517,74.2213,562760.0
2025-01-13 10:55:00,74.67,74.79,74.36,74.41,409724.0,74.2313,74.3506,73.9231,73.9728,409724.0
2025-01-13 11:00:00,74.41,74.59,74.21,74.26,560481.0,73.9728,74.1517,73.774,73.8237,560481.0
2025-01-13 11:05:00,74.27,74.3,73.96,74.04,573706.0,73.8336,73.8634,73.5254,73.605,573706.0
2025-01-13 11:10:00,74.03,74.23,73.88,74.05,496276.0,73.595,73.7939,73.4459,73.6149,496276.0
2025-01-13 11:15:00,74.05,74.2,73.87,74.02,355202.0,73.6149,73.764,73.436,73.5851,355202.0
2025-01-13 11:20:00,74.03,74.18,73.82,73.96,533343.0,73.595,73.7442,73.3863,73.5254,533343.0
2025-01-13 11:25:00,73.98,74.12,73.92,73.94,319759.0,73.5453,73.6845,73.4857,73.5056,319759.0
2025-01-13 11:30:00,73.93,74.26,73.89,74.14,459173.0,73.4956,73.8237,73.4559,73.7044,459173.0
2025-01-13 11:35:00,74.15,74.53,73.98,74.05,648438.0,73.7143,74.0921,73.5453,73.6149,648438.0
2025-01-13 11:40:00,74.05,74.7,74.04,74.59,711112.0,73.6149,74.2611,73.605,74.1517,711112.0
2025-01-13 11:45:00,74.61,74.61,74.38,74.46,428910.0,74.1716,74.1716,73.943,74.0225,428910.0
2025-01-13 11:50:00,74.46,74.54,74.09,74.12,415672.0,74.0225,74.102,73.6547,73.6845,415672.0
2025-01-13 11:55:00,74.11,74.11,73.61,73.73,628908.0,73.6746,73.6746,73.1775,73.2968,628908.0
2025-01-13 12:00:00,73.72,74.02,73.52,73.81,761631.0,73.2869,73.5851,73.088,73.3763,761631.0
2025-01-13 12:05:00,73.81,74.27,73.72,74.23,644714.0,73.3763,73.8336,73.2869,73.7939,644714.0
2025-01-13 12:10:00,74.25,74.55,74.23,74.52,551356.0,73.8137,74.112,73.7939,74.0822,551356.0
2025-01-13 12:15:00,74.52,74.81,74.44,74.75,504307.0,74.0822,74.3705,74.0026,74.3108,504307.0
2025-01-13 12:20:00,74.76,74.99,74.67,74.89,496986.0,74.3207,74.5494,74.2313,74.45,496986.0
2025-01-13 12:25:00,74.87,75.07,74.84,74.91,500780.0,74.4301,74.6289,74.4003,74.4699,500780.0
2025-01-13 12:30:00,74.9,75.07,74.72,75.05,457713.0,74.4599,74.6289,74.281,74.609,457713.0
2025-01-13 12:35:00,75.04,75.1,74.72,74.74,452620.0,74.5991,74.6587,74.281,74.3009,452620.0
2025-01-13 12:40:00,74.73,74.82,74.58,74.65,334540.0,74.2909,74.3804,74.1418,74.2114,334540.0
2025-01-13 12:45:00,74.63,74.94,74.59,74.82,279899.0,74.1915,74.4997,74.1517,74.3804,279899.0
2025-01-13 12:50:00,74.83,75.11,74.77,74.87,389523.0,74.3903,74.6687,74.3307,74.4301,389523.0
2025-01-13 12:55:00,74.88,75.43,74.86,75.37,742131.0,74.44,74.9868,74.4202,74.9272,742131.0
2025-01-13 13:00:00,75.37,75.49,75.25,75.35,583105.0,74.9272,75.0465,74.8079,74.9073,583105.0
2025-01-13 13:05:00,75.33,75.45,75.15,75.27,508066.0,74.8874,75.0067,74.7085,74.8278,508066.0
2025-01-13 13:10:00,75.26,75.48,75.26,75.39,277165.0,74.8178,75.0365,74.8178,74.947,277165.0
2025-01-13 13:15:00,75.4,75.43,75.05,75.1,332430.0,74.957,74.9868,74.609,74.6587,332430.0
2025-01-13 13:20:00,75.1,75.17,75.01,75.14,318428.0,74.6587,74.7283,74.5693,74.6985,318428.0
2025-01-13 13:25:00,75.15,75.41,75.08,75.4,380543.0,74.7085,74.9669,74.6389,74.957,380543.0
2025-01-13 13:30:00,75.4,75.57,75.21,75.5,608335.0,74.957,75.126,74.7681,75.0564,608335.0
2025-01-13 13:35:00,75.48,75.56,75.26,75.47,398108.0,75.0365,75.116,74.8178,75.0266,398108.0
2025-01-13 13:40:00,75.47,75.47,75.08,75.15,248179.0,75.0266,75.0266,74.6389,74.7085,248179.0
2025-01-13 13:45:00,75.12,75.63,75.11,75.57,549030.0,74.6786,75.1856,74.6687,75.126,549030.0
2025-01-13 13:50:00,75.56,75.6,75.23,75.23,333515.0,75.116,75.1558,74.788,74.788,333515.0
2025-01-13 13:55:00,75.23,75.45,75.18,75.39,294490.0,74.788,75.0067,74.7383,74.947,294490.0
2025-01-13 14:00:00,75.4,75.52,75.16,75.25,563691.0,74.957,75.0763,74.7184,74.8079,563691.0
2025-01-13 14:05:00,75.25,75.42,75.12,75.17,244911.0,74.8079,74.9769,74.6786,74.7283,244911.0
2025-01-13 14:10:00,75.16,75.33,74.93,74.96,395616.0,74.7184,74.8874,74.4897,74.5196,395616.0
2025-01-13 14:15:00,74.97,75.05,74.84,74.87,273421.0,74.5295,74.609,74.4003,74.4301,273421.0
2025-01-13 14:20:00,74.88,75.17,74.79,75.07,362746.0,74.44,74.7283,74.3506,74.6289,362746.0
2025-01-13 14:25:00,75.09,75.44,75.02,75.4,470686.0,74.6488,74.9968,74.5792,74.957,470686.0
2025-01-13 14:30:00,75.37,75.51,75.27,75.38,309197.0,74.9272,75.0663,74.8278,74.9371,309197.0
2025-01-13 14:35:00,75.37,75.58,75.19,75.51,358960.0,74.9272,75.1359,74.7482,75.0663,358960.0
2025-01-13 14:40:00,75.51,75.78,75.49,75.67,635249.0,75.0663,75.3348,75.0465,75.2254,635249.0
2025-01-13 14:45:00,75.67,75.7,75.18,75.23,404091.0,75.2254,75.2552,74.7383,74.788,404091.0
2025-01-13 14:50:00,75.24,75.43,75.15,75.3,299997.0,74.7979,74.9868,74.7085,74.8576,299997.0
2025-01-13 14:55:00,75.31,75.61,75.3,75.55,424554.0,74.8675,75.1658,74.8576,75.1061,424554.0
2025-01-13 15:00:00,75.54,75.56,75.3,75.35,371962.0,75.0962,75.116,74.8576,74.9073,371962.0
2025-01-13 15:05:00,75.34,75.57,75.34,75.4,269620.0,74.8973,75.126,74.8973,74.957,269620.0
2025-01-13 15:10:00,75.42,75.49,75.34,75.41,176686.0,74.9769,75.0465,74.8973,74.9669,176686.0
2025-01-13 15:15:00,75.39,75.71,75.35,75.69,307606.0,74.947,75.2652,74.9073,75.2453,307606.0
2025-01-13 15:20:00,75.69,75.74,75.24,75.25,342721.0,75.2453,75.295,74.7979,74.8079,342721.0
2025-01-13 15:25:00,75.26,75.43,75.2,75.31,357937.0,74.8178,74.9868,74.7582,74.8675,357937.0
2025-01-13 15:30:00,75.31,75.5,75.22,75.47,419512.0,74.8675,75.0564,74.778,75.0266,419512.0
2025-01-13 15:35:00,75.45,75.55,75.28,75.29,280662.0,75.0067,75.1061,74.8377,74.8476,280662.0
2025-01-13 15:40:00,75.3,75.49,75.29,75.41,221569.0,74.8576,75.0465,74.8476,74.9669,221569.0
2025-01-13 15:45:00,75.4,75.57,75.38,75.46,314833.0,74.957,75.126,74.9371,75.0166,314833.0
2025-01-13 15:50:00,75.46,75.91,75.45,75.88,973127.0,75.0166,75.464,75.0067,75.4342,973127.0
2025-01-13 15:55:00,75.88,76.2,75.87,76.05,1500998.0,75.4342,75.7523,75.4242,75.6032,1500998.0
2025-01-14 09:30:00,77.42,77.56,76.86,77.41,1751544.0,76.9651,77.1043,76.4084,76.9552,1751544.0
2025-01-14 09:35:00,77.45,77.98,77.37,77.86,1643188.0,76.9949,77.5218,76.9154,77.4025,1643188.0
2025-01-14 09:40:00,77.87,78.06,77.57,77.84,1226802.0,77.4125,77.6014,77.1142,77.3827,1226802.0
2025-01-14 09:45:00,77.85,77.91,77.07,77.45,955254.0,77.3926,77.4522,76.6172,76.9949,955254.0
2025-01-14 09:50:00,77.47,77.5,76.53,76.72,1328179.0,77.0148,77.0446,76.0803,76.2692,1328179.0
2025-01-14 09:55:00,76.71,76.97,76.28,76.44,1165388.0,76.2593,76.5178,75.8318,75.9909,1165388.0
2025-01-14 10:00:00,76.44,76.96,76.3,76.81,1021776.0,75.9909,76.5078,75.8517,76.3587,1021776.0
2025-01-14 10:05:00,76.8,77.42,76.75,77.35,1048257.0,76.3488,76.9651,76.2991,76.8955,1048257.0
2025-01-14 10:10:00,77.36,77.77,77.24,77.5,1178634.0,76.9055,77.3131,76.7862,77.0446,1178634.0
2025-01-14 10:15:00,77.5,77.82,77.4,77.42,648322.0,77.0446,77.3628,76.9452,76.9651,648322.0
2025-01-14 10:20:00,77.44,77.52,76.98,77.07,750914.0,76.985,77.0645,76.5277,76.6172,750914.0
2025-01-14 10:25:00,77.07,77.33,76.74,76.79,668131.0,76.6172,76.8756,76.2891,76.3388,668131.0
2025-01-14 10:30:00,76.81,76.93,76.51,76.54,700039.0,76.3587,76.478,76.0605,76.0903,700039.0
2025-01-14 10:35:00,76.56,76.7,76.12,76.14,1029996.0,76.1102,76.2493,75.6728,75.6926,1029996.0
2025-01-14 10:40:00,76.14,76.86,76.07,76.79,928975.0,75.6926,76.4084,75.623,76.3388,928975.0
2025-01-14 10:45:00,76.77,76.78,76.26,76.27,715671.0,76.3189,76.3289,75.8119,75.8219,715671.0
2025-01-14 10:50:00,76.27,76.51,75.95,76.48,911345.0,75.8219,76.0605,75.5038,76.0306,911345.0
2025-01-14 10:55:00,76.47,76.48,75.93,75.93,650155.0,76.0207,76.0306,75.4839,75.4839,650155.0
2025-01-14 11:00:00,75.94,76.01,75.27,75.4,1397498.0,75.4938,75.5634,74.8278,74.957,1397498.0
2025-01-14 11:05:00,75.4,75.85,75.36,75.72,1137450.0,74.957,75.4043,74.9172,75.2751,1137450.0
2025-01-14 11:10:00,75.71,75.82,75.43,75.63,781781.0,75.2652,75.3745,74.9868,75.1856,781781.0
2025-01-14 11:15:00,75.63,75.78,75.44,75.52,529606.0,75.1856,75.3348,74.9968,75.0763,529606.0
2025-01-14 11:20:00,75.55,75.96,75.53,75.83,595084.0,75.1061,75.5137,75.0862,75.3845,595084.0
2025-01-14 11:25:00,75.83,76.16,75.58,75.59,906697.0,75.3845,75.7125,75.1359,75.1459,906697.0
2025-01-14 11:30:00,75.59,75.86,75.57,75.75,422314.0,75.1459,75.4143,75.126,75.3049,422314.0
2025-01-14 11:35:00,75.73,75.81,75.32,75.46,480075.0,75.285,75.3646,74.8775,75.0166,480075.0
2025-01-14 11:40:00,75.45,75.57,74.92,74.98,854731.0,75.0067,75.126,74.4798,74.5395,854731.0
2025-01-14 11:45:00,75.01,75.16,74.93,75.05,465944.0,74.5693,74.7184,74.4897,74.609,465944.0
2025-01-14 11:50:00,75.06,75.18,74.9,75.01,505625.0,74.619,74.7383,74.4599,74.5693,505625.0
2025-01-14 11:55:00,75.03,75.16,74.68,74.72,582989.0,74.5892,74.7184,74.2412,74.281,582989.0
2025-01-14 12:00:00,74.71,74.84,74.56,74.78,552656.0,74.271,74.4003,74.1219,74.3406,552656.0
2025-01-14 12:05:00,74.78,75.1,74.71,75.03,538486.0,74.3406,74.6587,74.271,74.5892,538486.0
2025-01-14 12:10:00,75.0,75.25,75.0,75.06,410715.0,74.5593,74.8079,74.5593,74.619,410715.0
2025-01-14 12:15:00,75.05,75.31,75.01,75.09,326282.0,74.609,74.8675,74.5693,74.6488,326282.0
2025-01-14 12:20:00,75.09,75.11,74.77,74.92,413038.0,74.6488,74.6687,74.3307,74.4798,413038.0
2025-01-14 12:25:00,74.93,75.18,74.86,75.06,266523.0,74.4897,74.7383,74.4202,74.619,266523.0
2025-01-14 12:30:00,75.05,75.05,74.54,74.59,339455.0,74.609,74.609,74.102,74.1517,339455.0
2025-01-14 12:35:00,74.6,74.85,74.38,74.84,586700.0,74.1617,74.4102,73.943,74.4003,586700.0
2025-01-14 12:40:00,74.83,75.3,74.77,75.22,506307.0,74.3903,74.8576,74.3307,74.778,506307.0
2025-01-14 12:45:00,75.22,75.27,74.99,75.14,339387.0,74.778,74.8278,74.5494,74.6985,339387.0
2025-01-14 12:50:00,75.12,75.39,75.11,75.22,400305.0,74.6786,74.947,74.6687,74.778,400305.0
2025-01-14 12:55:00,75.23,75.24,74.98,75.17,378648.0,74.788,74.7979,74.5395,74.7283,378648.0
2025-01-14 13:00:00,75.15,75.43,75.08,75.4,359889.0,74.7085,74.9868,74.6389,74.957,359889.0
2025-01-14 13:05:00,75.4,75.5,75.31,75.38,444667.0,74.957,75.0564,74.8675,74.9371,444667.0
2025-01-14 13:10:00,75.39,75.44,75.23,75.37,270721.0,74.947,74.9968,74.788,74.9272,270721.0
2025-01-14 13:15:00,75.35,75.68,75.26,75.52,549946.0,74.9073,75.2353,74.8178,75.0763,549946.0
2025-01-14 13:20:00,75.52,75.77,75.46,75.76,351568.0,75.0763,75.3248,75.0166,75.3149,351568.0
2025-01-14 13:25:00,75.75,76.05,75.73,75.96,493354.0,75.3049,75.6032,75.285,75.5137,493354.0
2025-01-14 13:30:00,75.96,76.01,75.84,75.93,357983.0,75.5137,75.5634,75.3944,75.4839,357983.0
2025-01-14 13:35:00,75.93,76.16,75.91,76.15,340679.0,75.4839,75.7125,75.464,75.7026,340679.0
2025-01-14 13:40:00,76.14,76.46,76.09,76.38,595851.0,75.6926,76.0108,75.6429,75.9312,595851.0
2025-01-14 13:45:00,76.39,76.56,76.31,76.53,416769.0,75.9412,76.1102,75.8616,76.0803,416769.0
2025-01-14 13:50:00,76.54,76.65,76.49,76.64,354546.0,76.0903,76.1996,76.0406,76.1897,354546.0
2025-01-14 13:55:00,76.64,76.72,76.51,76.59,343998.0,76.1897,76.2692,76.0605,76.14,343998.0
2025-01-14 14:00:00,76.59,76.63,76.42,76.51,424050.0,76.14,76.1798,75.971,76.0605,424050.0
2025-01-14 14:05:00,76.5,76.72,76.45,76.54,267717.0,76.0505,76.2692,76.0008,76.0903,267717.0
2025-01-14 14:10:00,76.56,76.59,76.32,76.5,322567.0,76.1102,76.14,75.8716,76.0505,322567.0
2025-01-14 14:15:00,76.5,76.75,76.5,76.63,338578.0,76.0505,76.2991,76.0505,76.1798,338578.0
2025-01-14 14:20:00,76.63,76.69,76.53,76.67,195031.0,76.1798,76.2394,76.0803,76.2195,195031.0
2025-01-14 14:25:00,76.66,76.74,76.41,76.42,440094.0,76.2096,76.2891,75.9611,75.971,440094.0
2025-01-14 14:30:00,76.43,76.64,76.34,76.53,226681.0,75.9809,76.1897,75.8915,76.0803,226681.0
2025-01-14 14:35:00,76.52,76.69,76.52,76.61,169877.0,76.0704,76.2394,76.0704,76.1599,169877.0
2025-01-14 14:40:00,76.61,76.64,76.39,76.44,187810.0,76.1599,76.1897,75.9412,75.9909,187810.0
2025-01-14 14:45:00,76.43,76.44,76.27,76.28,244656.0,75.9809,75.9909,75.8219,75.8318,244656.0
2025-01-14 14:50:00,76.28,76.31,75.69,75.74,663767.0,75.8318,75.8616,75.2453,75.295,663767.0
2025-01-14 14:55:00,75.75,75.77,75.06,75.11,682634.0,75.3049,75.3248,74.619,74.6687,682634.0
2025-01-14 15:00:00,75.1,75.27,74.23,74.34,1028883.0,74.6587,74.8278,73.7939,73.9032,1028883.0
2025-01-14 15:05:00,74.36,74.62,74.19,74.52,1048954.0,73.9231,74.1816,73.7541,74.0822,1048954.0
2025-01-14 15:10:00,74.49,74.49,74.22,74.35,464231.0,74.0523,74.0523,73.7839,73.9132,464231.0
2025-01-14 15:15:00,74.35,74.75,74.35,74.58,675317.0,73.9132,74.3108,73.9132,74.1418,675317.0
2025-01-14 15:20:00,74.59,74.87,74.35,74.81,530231.0,74.1517,74.4301,73.9132,74.3705,530231.0
2025-01-14 15:25:00,74.82,74.9,74.58,74.85,434287.0,74.3804,74.4599,74.1418,74.4102,434287.0
2025-01-14 15:30:00,74.84,75.06,74.63,74.69,486678.0,74.4003,74.619,74.1915,74.2512,486678.0
2025-01-14 15:35:00,74.7,74.93,74.46,74.47,572666.0,74.2611,74.4897,74.0225,74.0325,572666.0
2025-01-14 15:40:00,74.5,74.82,74.45,74.78,528209.0,74.0623,74.3804,74.0126,74.3406,528209.0
2025-01-14 15:45:00,74.79,75.11,74.78,74.92,683592.0,74.3506,74.6687,74.3406,74.4798,683592.0
2025-01-14 15:50:00,74.94,75.5,74.9,75.45,1109803.0,74.4997,75.0564,74.4599,75.0067,1109803.0
2025-01-14 15:55:00,75.45,75.79,75.35,75.75,1905077.0,75.0067,75.3447,74.9073,75.3049,1905077.0
2025-01-15 09:30:00,79.31,79.68,79.02,79.46,2368457.0,78.844,79.2118,78.5557,78.9931,2368457.0
2025-01-15 09:35:00,79.46,79.54,78.6,79.3,2160283.0,78.9931,79.0727,78.1382,78.8341,2160283.0
2025-01-15 09:40:00,79.3,79.9,79.3,79.8,1461552.0,78.8341,79.4305,78.8341,79.3311,1461552.0
2025-01-15 09:45:00,79.8,80.31,79.68,80.31,1490150.0,79.3311,79.8381,79.2118,79.8381,1490150.0
2025-01-15 09:50:00,80.31,80.31,79.91,79.98,1222040.0,79.8381,79.8381,79.4405,79.5101,1222040.0
2025-01-15 09:55:00,80.0,80.24,79.69,80.12,1113824.0,79.53,79.7685,79.2218,79.6493,1113824.0
2025-01-15 10:00:00,80.12,80.62,80.11,80.49,1182380.0,79.6493,80.1463,79.6393,80.0171,1182380.0
2025-01-15 10:05:00,80.5,80.78,80.28,80.56,957046.0,80.027,80.3054,79.8083,80.0867,957046.0
2025-01-15 10:10:00,80.56,80.75,80.46,80.48,709905.0,80.0867,80.2756,79.9873,80.0071,709905.0
2025-01-15 10:15:00,80.49,80.95,80.43,80.94,740510.0,80.0171,80.4744,79.9574,80.4644,740510.0
2025-01-15 10:20:00,80.95,80.96,80.73,80.86,750982.0,80.4744,80.4843,80.2557,80.3849,750982.0
2025-01-15 10:25:00,80.87,80.88,80.63,80.8,679670.0,80.3948,80.4048,80.1563,80.3253,679670.0
2025-01-15 10:30:00,80.8,80.88,80.49,80.66,596325.0,80.3253,80.4048,80.0171,80.1861,596325.0
2025-01-15 10:35:00,80.67,80.84,80.32,80.69,784766.0,80.196,80.365,79.8481,80.2159,784766.0
2025-01-15 10:40:00,80.66,80.78,80.48,80.54,368315.0,80.1861,80.3054,80.0071,80.0668,368315.0
2025-01-15 10:45:00,80.55,80.62,80.23,80.35,498117.0,80.0767,80.1463,79.7586,79.8779,498117.0
2025-01-15 10:50:00,80.38,80.62,80.2,80.54,544126.0,79.9077,80.1463,79.7288,80.0668,544126.0
2025-01-15 10:55:00,80.53,80.63,80.02,80.02,424771.0,80.0568,80.1563,79.5498,79.5498,424771.0
2025-01-15 11:00:00,80.03,80.48,80.03,80.42,484334.0,79.5598,80.0071,79.5598,79.9475,484334.0
2025-01-15 11:05:00,80.42,80.58,80.08,80.18,511235.0,79.9475,80.1066,79.6095,79.7089,511235.0
2025-01-15 11:10:00,80.18,80.47,80.03,80.42,471666.0,79.7089,79.9972,79.5598,79.9475,471666.0
2025-01-15 11:15:00,80.42,80.45,80.09,80.32,259762.0,79.9475,79.9773,79.6194,79.8481,259762.0
2025-01-15 11:20:00,80.33,80.56,80.06,80.32,374158.0,79.858,80.0867,79.5896,79.8481,374158.0
2025-01-15 11:25:00,80.29,80.34,80.12,80.17,225716.0,79.8183,79.868,79.6493,79.699,225716.0
2025-01-15 11:30:00,80.17,80.17,79.53,79.63,927900.0,79.699,79.699,79.0627,79.1621,927900.0
2025-01-15 11:35:00,79.66,80.0,79.62,79.8,486087.0,79.192,79.53,79.1522,79.3311,486087.0
2025-01-15 11:40:00,79.81,79.91,79.5,79.5,490583.0,79.3411,79.4405,79.0329,79.0329,490583.0
2025-01-15 11:45:00,79.52,79.7,79.5,79.66,274988.0,79.0528,79.2317,79.0329,79.192,274988.0
2025-01-15 11:50:00,79.65,79.69,79.24,79.52,551764.0,79.182,79.2218,78.7744,79.0528,551764.0
2025-01-15 11:55:00,79.52,79.63,79.38,79.55,250224.0,79.0528,79.1621,78.9136,79.0826,250224.0
2025-01-15 12:00:00,79.54,79.78,79.43,79.74,529829.0,79.0727,79.3113,78.9633,79.2715,529829.0
2025-01-15 12:05:00,79.74,79.99,79.67,79.96,449612.0,79.2715,79.52,79.2019,79.4902,449612.0
2025-01-15 12:10:00,79.97,80.07,79.88,79.97,430338.0,79.5001,79.5995,79.4107,79.5001,430338.0
2025-01-15 12:15:00,79.96,80.14,79.87,79.91,441732.0,79.4902,79.6691,79.4007,79.4405,441732.0
2025-01-15 12:20:00,79.92,80.06,79.79,79.89,577004.0,79.4504,79.5896,79.3212,79.4206,577004.0
2025-01-15 12:25:00,79.9,80.13,79.89,80.12,396054.0,79.4305,79.6592,79.4206,79.6493,396054.0
2025-01-15 12:30:00,80.11,80.3,80.1,80.25,335467.0,79.6393,79.8282,79.6294,79.7785,335467.0
2025-01-15 12:35:00,80.25,80.48,80.2,80.45,305563.0,79.7785,80.0071,79.7288,79.9773,305563.0
2025-01-15 12:40:00,80.45,80.49,80.38,80.44,235063.0,79.9773,80.0171,79.9077,79.9674,235063.0
2025-01-15 12:45:00,80.45,80.53,80.36,80.48,307115.0,79.9773,80.0568,79.8878,80.0071,307115.0
2025-01-15 12:50:00,80.48,80.5,80.22,80.33,340340.0,80.0071,80.027,79.7487,79.858,340340.0
2025-01-15 12:55:00,80.32,80.33,80.03,80.06,329029.0,79.8481,79.858,79.5598,79.5896,329029.0
2025-01-15 13:00:00,80.07,80.44,80.06,80.4,342410.0,79.5995,79.9674,79.5896,79.9276,342410.0
2025-01-15 13:05:00,80.41,80.53,80.29,80.31,298800.0,79.9376,80.0568,79.8183,79.8381,298800.0
2025-01-15 13:10:00,80.31,80.45,80.29,80.42,154307.0,79.8381,79.9773,79.8183,79.9475,154307.0
2025-01-15 13:15:00,80.42,80.6,80.41,80.57,286544.0,79.9475,80.1264,79.9376,80.0966,286544.0
2025-01-15 13:20:00,80.58,80.64,80.52,80.59,190324.0,80.1066,80.1662,80.0469,80.1165,190324.0
2025-01-15 13:25:00,80.58,80.76,80.55,80.74,235992.0,80.1066,80.2855,80.0767,80.2656,235992.0
2025-01-15 13:30:00,80.75,80.85,80.68,80.71,362032.0,80.2756,80.375,80.206,80.2358,362032.0
2025-01-15 13:35:00,80.71,80.72,80.53,80.62,316738.0,80.2358,80.2457,80.0568,80.1463,316738.0
2025-01-15 13:40:00,80.61,80.78,80.55,80.71,199416.0,80.1364,80.3054,80.0767,80.2358,199416.0
2025-01-15 13:45:00,80.72,80.76,80.6,80.66,155581.0,80.2457,80.2855,80.1264,80.1861,155581.0
2025-01-15 13:50:00,80.67,80.78,80.66,80.77,147603.0,80.196,80.3054,80.1861,80.2954,147603.0
2025-01-15 13:55:00,80.77,80.78,80.64,80.69,136144.0,80.2954,80.3054,80.1662,80.2159,136144.0
2025-01-15 14:00:00,80.69,80.86,80.67,80.83,215328.0,80.2159,80.3849,80.196,80.3551,215328.0
2025-01-15 14:05:00,80.82,80.87,80.75,80.78,196902.0,80.3451,80.3948,80.2756,80.3054,196902.0
2025-01-15 14:10:00,80.78,80.93,80.75,80.91,181821.0,80.3054,80.4545,80.2756,80.4346,181821.0
2025-01-15 14:15:00,80.9,80.94,80.84,80.87,222356.0,80.4247,80.4644,80.365,80.3948,222356.0
2025-01-15 14:20:00,80.87,80.94,80.75,80.8,228122.0,80.3948,80.4644,80.2756,80.3253,228122.0
2025-01-15 14:25:00,80.81,81.11,80.79,81.08,537239.0,80.3352,80.6334,80.3153,80.6036,537239.0
2025-01-15 14:30:00,81.09,81.19,81.06,81.1,477243.0,80.6136,80.713,80.5837,80.6235,477243.0
2025-01-15 14:35:00,81.09,81.28,81.09,81.24,359152.0,80.6136,80.8024,80.6136,80.7627,359152.0
2025-01-15 14:40:00,81.24,81.28,80.99,81.03,483843.0,80.7627,80.8024,80.5141,80.5539,483843.0
2025-01-15 14:45:00,81.04,81.11,80.97,81.04,299128.0,80.5638,80.6334,80.4943,80.5638,299128.0
2025-01-15 14:50:00,81.05,81.14,80.93,81.14,208572.0,80.5738,80.6633,80.4545,80.6633,208572.0
2025-01-15 14:55:00,81.14,81.14,81.03,81.11,203206.0,80.6633,80.6633,80.5539,80.6334,203206.0
2025-01-15 15:00:00,81.11,81.2,81.05,81.08,211031.0,80.6334,80.7229,80.5738,80.6036,211031.0
2025-01-15 15:05:00,81.09,81.15,81.05,81.14,151537.0,80.6136,80.6732,80.5738,80.6633,151537.0
2025-01-15 15:10:00,81.15,81.31,81.15,81.3,398129.0,80.6732,80.8323,80.6732,80.8223,398129.0
2025-01-15 15:15:00,81.3,81.36,81.25,81.35,200831.0,80.8223,80.882,80.7726,80.872,200831.0
2025-01-15 15:20:00,81.35,81.45,81.32,81.38,393276.0,80.872,80.9714,80.8422,80.9019,393276.0
2025-01-15 15:25:00,81.38,81.48,81.31,81.34,338796.0,80.9019,81.0013,80.8323,80.8621,338796.0
2025-01-15 15:30:00,81.33,81.41,81.24,81.38,351683.0,80.8521,80.9317,80.7627,80.9019,351683.0
2025-01-15 15:35:00,81.38,81.39,81.09,81.19,501323.0,80.9019,80.9118,80.6136,80.713,501323.0
2025-01-15 15:40:00,81.19,81.26,81.06,81.19,438903.0,80.713,80.7826,80.5837,80.713,438903.0
2025-01-15 15:45:00,81.19,81.29,81.08,81.16,490788.0,80.713,80.8124,80.6036,80.6831,490788.0
2025-01-15 15:50:00,81.15,81.16,80.88,80.95,1307336.0,80.6732,80.6831,80.4048,80.4744,1307336.0
2025-01-15 15:55:00,80.95,81.16,80.85,80.89,1348423.0,80.4744,80.6831,80.375,80.4147,1348423.0
2025-01-16 09:30:00,82.01,82.05,80.99,81.26,1512538.0,81.5281,81.5679,80.5141,80.7826,1512538.0
2025-01-16 09:35:00,81.26,81.53,81.04,81.47,1262943.0,80.7826,81.051,80.5638,80.9913,1262943.0
2025-01-16 09:40:00,81.5,81.77,81.01,81.15,1096087.0,81.0211,81.2896,80.534,80.6732,1096087.0
2025-01-16 09:45:00,81.16,81.18,80.6,80.73,901901.0,80.6831,80.703,80.1264,80.2557,901901.0
2025-01-16 09:50:00,80.78,81.13,80.65,80.88,708114.0,80.3054,80.6533,80.1761,80.4048,708114.0
2025-01-16 09:55:00,80.88,81.1,80.62,80.7,736119.0,80.4048,80.6235,80.1463,80.2258,736119.0
2025-01-16 10:00:00,80.69,80.96,80.22,80.73,1339239.0,80.2159,80.4843,79.7487,80.2557,1339239.0
2025-01-16 10:05:00,80.75,81.24,80.61,81.05,1185081.0,80.2756,80.7627,80.1364,80.5738,1185081.0
2025-01-16 10:10:00,81.04,81.25,80.5,80.54,725743.0,80.5638,80.7726,80.027,80.0668,725743.0
2025-01-16 10:15:00,80.53,81.03,80.46,80.94,544464.0,80.0568,80.5539,79.9873,80.4644,544464.0
2025-01-16 10:20:00,80.95,81.12,80.76,81.11,516321.0,80.4744,80.6434,80.2855,80.6334,516321.0
2025-01-16 10:25:00,81.11,81.13,80.61,80.68,416927.0,80.6334,80.6533,80.1364,80.206,416927.0
2025-01-16 10:30:00,80.7,81.01,80.49,80.59,762682.0,80.2258,80.534,80.0171,80.1165,762682.0
2025-01-16 10:35:00,80.6,81.09,80.39,80.98,1123388.0,80.1264,80.6136,79.9177,80.5042,1123388.0
2025-01-16 10:40:00,80.99,81.06,80.43,80.68,660051.0,80.5141,80.5837,79.9574,80.206,660051.0
2025-01-16 10:45:00,80.66,80.76,80.29,80.55,572878.0,80.1861,80.2855,79.8183,80.0767,572878.0
2025-01-16 10:50:00,80.57,80.85,80.57,80.67,475382.0,80.0966,80.375,80.0966,80.196,475382.0
2025-01-16 10:55:00,80.67,81.25,80.67,81.23,717285.0,80.196,80.7726,80.196,80.7527,717285.0
2025-01-16 11:00:00,81.23,81.59,81.14,81.49,945692.0,80.7527,81.1106,80.6633,81.0112,945692.0
2025-01-16 11:05:00,81.49,81.8,81.29,81.71,845990.0,81.0112,81.3194,80.8124,81.2299,845990.0
2025-01-16 11:10:00,81.7,81.72,81.31,81.35,584206.0,81.22,81.2399,80.8323,80.872,584206.0
2025-01-16 11:15:00,81.37,81.49,80.9,81.25,817783.0,80.8919,81.0112,80.4247,80.7726,817783.0
2025-01-16 11:20:00,81.21,81.22,80.8,80.99,482170.0,80.7328,80.7428,80.3253,80.5141,482170.0
2025-01-16 11:25:00,80.99,81.21,80.9,81.06,316976.0,80.5141,80.7328,80.4247,80.5837,316976.0
2025-01-16 11:30:00,81.06,81.22,80.94,80.94,249129.0,80.5837,80.7428,80.4644,80.4644,249129.0
2025-01-16 11:35:00,80.93,80.94,80.47,80.59,530193.0,80.4545,80.4644,79.9972,80.1165,530193.0
2025-01-16 11:40:00,80.59,80.63,80.03,80.33,665405.0,80.1165,80.1563,79.5598,79.858,665405.0
2025-01-16 11:45:00,80.35,80.66,80.31,80.62,465211.0,79.8779,80.1861,79.8381,80.1463,465211.0
2025-01-16 11:50:00,80.63,80.73,80.42,80.65,248781.0,80.1563,80.2557,79.9475,80.1761,248781.0
2025-01-16 11:55:00,80.67,81.02,80.59,80.97,396814.0,80.196,80.544,80.1165,80.4943,396814.0
2025-01-16 12:00:00,80.96,81.1,80.85,81.02,342116.0,80.4843,80.6235,80.375,80.544,342116.0
2025-01-16 12:05:00,81.03,81.08,80.85,81.01,191723.0,80.5539,80.6036,80.375,80.534,191723.0
2025-01-16 12:10:00,81.01,81.05,80.9,80.98,136509.0,80.534,80.5738,80.4247,80.5042,136509.0
2025-01-16 12:15:00,80.99,80.99,80.65,80.78,258390.0,80.5141,80.5141,80.1761,80.3054,258390.0
2025-01-16 12:20:00,80.78,81.06,80.62,81.03,196709.0,80.3054,80.5837,80.1463,80.5539,196709.0
2025-01-16 12:25:00,81.02,81.25,80.99,81.2,400656.0,80.544,80.7726,80.5141,80.7229,400656.0
2025-01-16 12:30:00,81.21,81.23,81.08,81.11,170896.0,80.7328,80.7527,80.6036,80.6334,170896.0
2025-01-16 12:35:00,81.1,81.12,80.8,80.84,227989.0,80.6235,80.6434,80.3253,80.365,227989.0
2025-01-16 12:40:00,80.84,80.95,80.78,80.85,217465.0,80.365,80.4744,80.3054,80.375,217465.0
2025-01-16 12:45:00,80.84,80.98,80.76,80.83,174217.0,80.365,80.5042,80.2855,80.3551,174217.0
2025-01-16 12:50:00,80.85,80.87,80.7,80.84,147089.0,80.375,80.3948,80.2258,80.365,147089.0
2025-01-16 12:55:00,80.86,80.99,80.77,80.8,217543.0,80.3849,80.5141,80.2954,80.3253,217543.0
2025-01-16 13:00:00,80.8,81.01,80.76,80.99,164575.0,80.3253,80.534,80.2855,80.5141,164575.0
2025-01-16 13:05:00,81.0,81.08,80.86,80.95,182528.0,80.5241,80.6036,80.3849,80.4744,182528.0
2025-01-16 13:10:00,80.95,81.11,80.8,80.81,221112.0,80.4744,80.6334,80.3253,80.3352,221112.0
2025-01-16 13:15:00,80.83,80.86,80.65,80.73,235334.0,80.3551,80.3849,80.1761,80.2557,235334.0
2025-01-16 13:20:00,80.73,80.83,80.68,80.72,171962.0,80.2557,80.3551,80.206,80.2457,171962.0
2025-01-16 13:25:00,80.72,80.8,80.28,80.34,305570.0,80.2457,80.3253,79.8083,79.868,305570.0
2025-01-16 13:30:00,80.33,80.44,80.15,80.21,453517.0,79.858,79.9674,79.6791,79.7387,453517.0
2025-01-16 13:35:00,80.2,80.21,79.91,80.1,734871.0,79.7288,79.7387,79.4405,79.6294,734871.0
2025-01-16 13:40:00,80.1,80.2,79.86,79.93,430066.0,79.6294,79.7288,79.3908,79.4604,430066.0
2025-01-16 13:45:00,79.93,79.98,79.42,79.67,976036.0,79.4604,79.5101,78.9534,79.2019,976036.0
2025-01-16 13:50:00,79.68,79.91,79.51,79.88,449477.0,79.2118,79.4405,79.0428,79.4107,449477.0
2025-01-16 13:55:00,79.86,79.92,79.63,79.75,470954.0,79.3908,79.4504,79.1621,79.2814,470954.0
2025-01-16 14:00:00,79.74,80.0,79.59,79.95,416143.0,79.2715,79.53,79.1224,79.4803,416143.0
2025-01-16 14:05:00,79.95,80.3,79.94,80.15,491631.0,79.4803,79.8282,79.4703,79.6791,491631.0
2025-01-16 14:10:00,80.16,80.36,80.11,80.27,454223.0,79.689,79.8878,79.6393,79.7984,454223.0
2025-01-16 14:15:00,80.28,80.37,80.22,80.27,226121.0,79.8083,79.8978,79.7487,79.7984,226121.0
2025-01-16 14:20:00,80.28,80.36,79.92,79.98,286267.0,79.8083,79.8878,79.4504,79.5101,286267.0
2025-01-16 14:25:00,80.0,80.45,79.99,80.35,385553.0,79.53,79.9773,79.52,79.8779,385553.0
2025-01-16 14:30:00,80.36,80.37,80.17,80.31,202570.0,79.8878,79.8978,79.699,79.8381,202570.0
2025-01-16 14:35:00,80.31,80.52,80.26,80.5,331507.0,79.8381,80.0469,79.7884,80.027,331507.0
2025-01-16 14:40:00,80.49,80.5,80.33,80.38,178611.0,80.0171,80.027,79.858,79.9077,178611.0
2025-01-16 14:45:00,80.37,80.51,80.35,80.47,157389.0,79.8978,80.037,79.8779,79.9972,157389.0
2025-01-16 14:50:00,80.47,80.52,80.24,80.48,269439.0,79.9972,80.0469,79.7685,80.0071,269439.0
2025-01-16 14:55:00,80.48,80.74,80.47,80.67,509422.0,80.0071,80.2656,79.9972,80.196,509422.0
2025-01-16 15:00:00,80.66,80.77,80.6,80.72,295285.0,80.1861,80.2954,80.1264,80.2457,295285.0
2025-01-16 15:05:00,80.73,80.91,80.72,80.86,339771.0,80.2557,80.4346,80.2457,80.3849,339771.0
2025-01-16 15:10:00,80.87,80.89,80.61,80.61,334590.0,80.3948,80.4147,80.1364,80.1364,334590.0
2025-01-16 15:15:00,80.61,80.69,80.27,80.31,341647.0,80.1364,80.2159,79.7984,79.8381,341647.0
2025-01-16 15:20:00,80.31,80.33,80.02,80.16,364379.0,79.8381,79.858,79.5498,79.689,364379.0
2025-01-16 15:25:00,80.14,80.37,80.12,80.2,287722.0,79.6691,79.8978,79.6493,79.7288,287722.0
2025-01-16 15:30:00,80.17,80.39,80.11,80.12,257168.0,79.699,79.9177,79.6393,79.6493,257168.0
2025-01-16 15:35:00,80.11,80.25,79.99,80.05,255980.0,79.6393,79.7785,79.52,79.5797,255980.0
2025-01-16 15:40:00,80.06,80.32,80.03,80.27,279494.0,79.5896,79.8481,79.5598,79.7984,279494.0
2025-01-16 15:45:00,80.27,80.29,79.98,80.07,257918.0,79.7984,79.8183,79.5101,79.5995,257918.0
2025-01-16 15:50:00,80.07,80.23,79.71,79.74,1015493.0,79.5995,79.7586,79.2417,79.2715,1015493.0
2025-01-16 15:55:00,79.74,79.75,79.2,79.23,1201905.0,79.2715,79.2814,78.7347,78.7645,1201905.0
2025-01-17 09:30:00,83.69,83.74,82.58,82.65,2288126.0,83.1983,83.248,82.0948,82.1644,2288126.0
2025-01-17 09:35:00,82.67,83.0,82.18,82.31,1647036.0,82.1843,82.5123,81.6972,81.8264,1647036.0
2025-01-17 09:40:00,82.33,82.62,81.96,82.21,1660006.0,81.8463,82.1346,81.4784,81.727,1660006.0
2025-01-17 09:45:00,82.21,82.65,82.2,82.47,1265622.0,81.727,82.1644,81.717,81.9854,1265622.0
2025-01-17 09:50:00,82.47,82.79,82.18,82.31,1037207.0,81.9854,82.3036,81.6972,81.8264,1037207.0
2025-01-17 09:55:00,82.31,82.6,81.92,82.13,963081.0,81.8264,82.1147,81.4387,81.6474,963081.0
2025-01-17 10:00:00,82.15,82.64,82.11,82.55,989371.0,81.6673,82.1544,81.6276,82.065,989371.0
2025-01-17 10:05:00,82.53,82.96,82.47,82.52,1025022.0,82.0451,82.4726,81.9854,82.0352,1025022.0
2025-01-17 10:10:00,82.51,82.8,82.32,82.69,499566.0,82.0252,82.3135,81.8363,82.2042,499566.0
2025-01-17 10:15:00,82.68,82.81,82.61,82.71,347191.0,82.1942,82.3234,82.1246,82.224,347191.0
2025-01-17 10:20:00,82.73,82.79,81.92,82.29,707029.0,82.2439,82.3036,81.4387,81.8065,707029.0
2025-01-17 10:25:00,82.31,82.41,81.84,82.37,780497.0,81.8264,81.9258,81.3591,81.886,780497.0
2025-01-17 10:30:00,82.39,82.65,82.25,82.6,579289.0,81.9059,82.1644,81.7667,82.1147,579289.0
2025-01-17 10:35:00,82.59,82.81,82.5,82.78,462574.0,82.1047,82.3234,82.0153,82.2936,462574.0
2025-01-17 10:40:00,82.76,82.89,82.56,82.65,445114.0,82.2737,82.403,82.0749,82.1644,445114.0
2025-01-17 10:45:00,82.64,82.82,82.48,82.82,458973.0,82.1544,82.3334,81.9954,82.3334,458973.0
2025-01-17 10:50:00,82.82,82.93,82.68,82.85,456661.0,82.3334,82.4427,82.1942,82.3632,456661.0
2025-01-17 10:55:00,82.84,83.11,82.78,83.09,640569.0,82.3533,82.6217,82.2936,82.6018,640569.0
2025-01-17 11:00:00,83.08,83.1,82.83,82.99,356222.0,82.5919,82.6117,82.3433,82.5024,356222.0
2025-01-17 11:05:00,82.99,83.16,82.87,82.97,307041.0,82.5024,82.6714,82.3831,82.4825,307041.0
2025-01-17 11:10:00,82.98,83.1,82.92,83.08,252922.0,82.4925,82.6117,82.4328,82.5919,252922.0
2025-01-17 11:15:00,83.08,83.11,82.92,83.03,189291.0,82.5919,82.6217,82.4328,82.5422,189291.0
2025-01-17 11:20:00,83.04,83.36,83.01,83.35,459621.0,82.5521,82.8702,82.5223,82.8603,459621.0
2025-01-17 11:25:00,83.35,83.56,83.34,83.45,643000.0,82.8603,83.069,82.8503,82.9597,643000.0
2025-01-17 11:30:00,83.45,83.53,82.99,83.09,673839.0,82.9597,83.0392,82.5024,82.6018,673839.0
2025-01-17 11:35:00,83.08,83.39,83.08,83.35,316245.0,82.5919,82.9,82.5919,82.8603,316245.0
2025-01-17 11:40:00,83.35,83.35,83.07,83.18,242220.0,82.8603,82.8603,82.5819,82.6913,242220.0
2025-01-17 11:45:00,83.17,83.21,82.94,83.06,353211.0,82.6813,82.7211,82.4527,82.572,353211.0
2025-01-17 11:50:00,83.07,83.17,82.92,82.94,294608.0,82.5819,82.6813,82.4328,82.4527,294608.0
2025-01-17 11:55:00,82.94,83.07,82.87,82.96,235868.0,82.4527,82.5819,82.3831,82.4726,235868.0
2025-01-17 12:00:00,82.95,82.98,82.7,82.9,457998.0,82.4626,82.4925,82.2141,82.4129,457998.0
2025-01-17 12:05:00,82.89,83.13,82.84,83.09,266029.0,82.403,82.6416,82.3533,82.6018,266029.0
2025-01-17 12:10:00,83.08,83.21,83.0,83.17,224195.0,82.5919,82.7211,82.5123,82.6813,224195.0
2025-01-17 12:15:00,83.17,83.24,83.09,83.22,261203.0,82.6813,82.7509,82.6018,82.731,261203.0
2025-01-17 12:20:00,83.21,83.39,83.21,83.34,287706.0,82.7211,82.9,82.7211,82.8503,287706.0
2025-01-17 12:25:00,83.35,83.44,83.32,83.41,228220.0,82.8603,82.9497,82.8305,82.9199,228220.0
2025-01-17 12:30:00,83.41,83.45,83.34,83.35,243990.0,82.9199,82.9597,82.8503,82.8603,243990.0
2025-01-17 12:35:00,83.35,83.41,83.2,83.39,269453.0,82.8603,82.9199,82.7112,82.9,269453.0
2025-01-17 12:40:00,83.38,83.38,83.25,83.29,133078.0,82.8901,82.8901,82.7609,82.8006,133078.0
2025-01-17 12:45:00,83.31,83.43,83.27,83.41,158372.0,82.8205,82.9398,82.7807,82.9199,158372.0
2025-01-17 12:50:00,83.42,83.46,83.33,83.41,189584.0,82.9299,82.9696,82.8404,82.9199,189584.0
2025-01-17 12:55:00,83.42,83.47,83.24,83.43,289858.0,82.9299,82.9796,82.7509,82.9398,289858.0
2025-01-17 13:00:00,83.43,83.5,83.3,83.46,216570.0,82.9398,83.0094,82.8106,82.9696,216570.0
2025-01-17 13:05:00,83.48,83.67,83.46,83.59,530683.0,82.9895,83.1784,82.9696,83.0989,530683.0
2025-01-17 13:10:00,83.59,83.8,83.58,83.78,383774.0,83.0989,83.3076,83.0889,83.2877,383774.0
2025-01-17 13:15:00,83.78,83.9,83.74,83.86,298565.0,83.2877,83.407,83.248,83.3673,298565.0
2025-01-17 13:20:00,83.87,83.94,83.83,83.85,230824.0,83.3772,83.4468,83.3375,83.3573,230824.0
2025-01-17 13:25:00,83.86,83.89,83.71,83.73,280503.0,83.3673,83.3971,83.2182,83.238,280503.0
2025-01-17 13:30:00,83.72,83.79,83.59,83.63,303996.0,83.2281,83.2977,83.0989,83.1386,303996.0
2025-01-17 13:35:00,83.64,83.77,83.61,83.72,213572.0,83.1486,83.2778,83.1187,83.2281,213572.0
2025-01-17 13:40:00,83.72,83.75,83.45,83.53,311326.0,83.2281,83.2579,82.9597,83.0392,311326.0
2025-01-17 13:45:00,83.55,83.66,83.42,83.42,201227.0,83.0591,83.1685,82.9299,82.9299,201227.0
2025-01-17 13:50:00,83.43,83.47,83.33,83.4,235979.0,82.9398,82.9796,82.8404,82.91,235979.0
2025-01-17 13:55:00,83.42,83.5,83.27,83.48,266024.0,82.9299,83.0094,82.7807,82.9895,266024.0
2025-01-17 14:00:00,83.47,83.57,83.44,83.47,341188.0,82.9796,83.079,82.9497,82.9796,341188.0
2025-01-17 14:05:00,83.49,83.51,83.27,83.35,308140.0,82.9995,83.0193,82.7807,82.8603,308140.0
2025-01-17 14:10:00,83.35,83.52,83.25,83.49,174312.0,82.8603,83.0293,82.7609,82.9995,174312.0
2025-01-17 14:15:00,83.49,83.54,83.28,83.3,143978.0,82.9995,83.0492,82.7907,82.8106,143978.0
2025-01-17 14:20:00,83.29,83.63,83.29,83.61,297911.0,82.8006,83.1386,82.8006,83.1187,297911.0
2025-01-17 14:25:00,83.61,83.61,83.45,83.48,134181.0,83.1187,83.1187,82.9597,82.9895,134181.0
2025-01-17 14:30:00,83.49,83.51,83.4,83.48,137946.0,82.9995,83.0193,82.91,82.9895,137946.0
2025-01-17 14:35:00,83.49,83.61,83.47,83.54,250550.0,82.9995,83.1187,82.9796,83.0492,250550.0
2025-01-17 14:40:00,83.53,83.61,83.45,83.5,165649.0,83.0392,83.1187,82.9597,83.0094,165649.0
2025-01-17 14:45:00,83.51,83.6,83.49,83.51,176774.0,83.0193,83.1088,82.9995,83.0193,176774.0
2025-01-17 14:50:00,83.5,83.53,83.31,83.33,146331.0,83.0094,83.0392,82.8205,82.8404,146331.0
2025-01-17 14:55:00,83.34,83.46,83.26,83.38,212934.0,82.8503,82.9696,82.7708,82.8901,212934.0
2025-01-17 15:00:00,83.36,83.36,83.03,83.14,388207.0,82.8702,82.8702,82.5422,82.6515,388207.0
2025-01-17 15:05:00,83.13,83.34,83.01,83.34,242247.0,82.6416,82.8503,82.5223,82.8503,242247.0
2025-01-17 15:10:00,83.33,83.43,83.19,83.2,260057.0,82.8404,82.9398,82.7012,82.7112,260057.0
2025-01-17 15:15:00,83.2,83.32,83.16,83.3,153219.0,82.7112,82.8305,82.6714,82.8106,153219.0
2025-01-17 15:20:00,83.3,83.39,83.26,83.36,242791.0,82.8106,82.9,82.7708,82.8702,242791.0
2025-01-17 15:25:00,83.36,83.36,83.14,83.15,238271.0,82.8702,82.8702,82.6515,82.6615,238271.0
2025-01-17 15:30:00,83.16,83.36,83.15,83.35,226155.0,82.6714,82.8702,82.6615,82.8603,226155.0
2025-01-17 15:35:00,83.34,83.42,83.33,83.35,224145.0,82.8503,82.9299,82.8404,82.8603,224145.0
2025-01-17 15:40:00,83.36,83.44,83.26,83.38,327679.0,82.8702,82.9497,82.7708,82.8901,327679.0
2025-01-17 15:45:00,83.38,83.48,83.33,83.37,311831.0,82.8901,82.9895,82.8404,82.8802,311831.0
2025-01-17 15:50:00,83.37,83.57,83.19,83.44,733149.0,82.8802,83.079,82.7012,82.9497,733149.0
2025-01-17 15:55:00,83.44,83.44,82.93,83.15,1231285.0,82.9497,82.9497,82.4427,82.6615,1231285.0
2025-01-21 09:30:00,84.45,84.53,84.14,84.22,1211245.0,83.9538,84.0333,83.6456,83.7252,1211245.0
2025-01-21 09:35:00,84.25,84.44,83.52,83.6,1159924.0,83.755,83.9439,83.0293,83.1088,1159924.0
2025-01-21 09:40:00,83.6,83.62,83.06,83.41,1677117.0,83.1088,83.1287,82.572,82.9199,1677117.0
2025-01-21 09:45:00,83.4,84.06,83.37,83.77,1231592.0,82.91,83.5661,82.8802,83.2778,1231592.0
2025-01-21 09:50:00,83.8,84.03,82.88,83.01,1547706.0,83.3076,83.5363,82.393,82.5223,1547706.0
2025-01-21 09:55:00,82.99,83.6,82.99,83.54,813527.0,82.5024,83.1088,82.5024,83.0492,813527.0
2025-01-21 10:00:00,83.53,83.53,83.01,83.15,602738.0,83.0392,83.0392,82.5223,82.6615,602738.0
2025-01-21 10:05:00,83.11,83.58,82.98,83.33,745666.0,82.6217,83.0889,82.4925,82.8404,745666.0
2025-01-21 10:10:00,83.32,83.47,82.39,82.47,1072604.0,82.8305,82.9796,81.9059,81.9854,1072604.0
2025-01-21 10:15:00,82.48,83.28,82.33,83.23,896047.0,81.9954,82.7907,81.8463,82.741,896047.0
2025-01-21 10:20:00,83.22,83.47,83.09,83.2,518799.0,82.731,82.9796,82.6018,82.7112,518799.0
2025-01-21 10:25:00,83.22,83.67,83.22,83.64,542770.0,82.731,83.1784,82.731,83.1486,542770.0
2025-01-21 10:30:00,83.64,83.68,83.34,83.43,543724.0,83.1486,83.1883,82.8503,82.9398,543724.0
2025-01-21 10:35:00,83.42,83.47,83.19,83.44,421402.0,82.9299,82.9796,82.7012,82.9497,421402.0
2025-01-21 10:40:00,83.41,83.75,83.38,83.59,521325.0,82.9199,83.2579,82.8901,83.0989,521325.0
2025-01-21 10:45:00,83.59,83.65,83.15,83.34,484323.0,83.0989,83.1585,82.6615,82.8503,484323.0
2025-01-21 10:50:00,83.35,83.5,83.02,83.46,496135.0,82.8603,83.0094,82.5322,82.9696,496135.0
2025-01-21 10:55:00,83.45,83.68,83.27,83.58,327527.0,82.9597,83.1883,82.7807,83.0889,327527.0
2025-01-21 11:00:00,83.57,83.58,83.12,83.37,335857.0,83.079,83.0889,82.6316,82.8802,335857.0
2025-01-21 11:05:00,83.38,83.81,83.38,83.75,365121.0,82.8901,83.3176,82.8901,83.2579,365121.0
2025-01-21 11:10:00,83.74,83.82,83.62,83.79,290273.0,83.248,83.3275,83.1287,83.2977,290273.0
2025-01-21 11:15:00,83.8,83.81,83.49,83.57,240330.0,83.3076,83.3176,82.9995,83.079,240330.0
2025-01-21 11:20:00,83.58,83.72,83.48,83.54,283858.0,83.0889,83.2281,82.9895,83.0492,283858.0
2025-01-21 11:25:00,83.55,83.61,83.39,83.54,310877.0,83.0591,83.1187,82.9,83.0492,310877.0
2025-01-21 11:30:00,83.54,83.72,83.51,83.64,225865.0,83.0492,83.2281,83.0193,83.1486,225865.0
2025-01-21 11:35:00,83.65,83.74,83.3,83.31,390720.0,83.1585,83.248,82.8106,82.8205,390720.0
2025-01-21 11:40:00,83.32,83.52,83.25,83.28,226428.0,82.8305,83.0293,82.7609,82.7907,226428.0
2025-01-21 11:45:00,83.27,83.66,83.26,83.62,305848.0,82.7807,83.1685,82.7708,83.1287,305848.0
2025-01-21 11:50:00,83.6,84.01,83.58,83.96,499615.0,83.1088,83.5164,83.0889,83.4667,499615.0
2025-01-21 11:55:00,83.96,84.11,83.84,84.04,461423.0,83.4667,83.6158,83.3474,83.5462,461423.0
2025-01-21 12:00:00,84.04,84.05,83.82,84.03,266856.0,83.5462,83.5562,83.3275,83.5363,266856.0
2025-01-21 12:05:00,84.03,84.06,83.94,84.03,173026.0,83.5363,83.5661,83.4468,83.5363,173026.0
2025-01-21 12:10:00,84.03,84.09,83.99,84.02,145203.0,83.5363,83.5959,83.4965,83.5263,145203.0
2025-01-21 12:15:00,84.03,84.06,83.75,83.87,405538.0,83.5363,83.5661,83.2579,83.3772,405538.0
2025-01-21 12:20:00,83.85,84.07,83.82,84.02,201692.0,83.3573,83.576,83.3275,83.5263,201692.0
2025-01-21 12:25:00,84.01,84.36,84.0,84.27,428348.0,83.5164,83.8643,83.5065,83.7749,428348.0
2025-01-21 12:30:00,84.28,84.42,84.26,84.41,350511.0,83.7848,83.924,83.7649,83.914,350511.0
2025-01-21 12:35:00,84.4,84.46,84.28,84.4,322883.0,83.9041,83.9638,83.7848,83.9041,322883.0
2025-01-21 12:40:00,84.41,84.55,84.37,84.51,414481.0,83.914,84.0532,83.8743,84.0135,414481.0
2025-01-21 12:45:00,84.5,84.58,84.46,84.55,272730.0,84.0035,84.083,83.9638,84.0532,272730.0
2025-01-21 12:50:00,84.56,84.72,84.54,84.7,325350.0,84.0632,84.2222,84.0433,84.2023,325350.0
2025-01-21 12:55:00,84.71,84.82,84.67,84.81,471869.0,84.2123,84.3216,84.1725,84.3117,471869.0
2025-01-21 13:00:00,84.8,84.83,84.55,84.79,469375.0,84.3018,84.3316,84.0532,84.2918,469375.0
2025-01-21 13:05:00,84.79,84.84,84.67,84.75,261934.0,84.2918,84.3415,84.1725,84.2521,261934.0
2025-01-21 13:10:00,84.75,84.99,84.75,84.97,392232.0,84.2521,84.4906,84.2521,84.4708,392232.0
2025-01-21 13:15:00,84.97,85.15,84.96,84.98,634567.0,84.4708,84.6497,84.4608,84.4807,634567.0
2025-01-21 13:20:00,84.98,85.05,84.93,84.95,292384.0,84.4807,84.5503,84.431,84.4509,292384.0
2025-01-21 13:25:00,84.96,85.01,84.83,84.92,232271.0,84.4608,84.5105,84.3316,84.4211,232271.0
2025-01-21 13:30:00,84.92,84.99,84.85,84.86,225174.0,84.4211,84.4906,84.3515,84.3614,225174.0
2025-01-21 13:35:00,84.86,85.04,84.86,85.01,342209.0,84.3614,84.5403,84.3614,84.5105,342209.0
2025-01-21 13:40:00,85.0,85.04,84.8,84.89,320074.0,84.5006,84.5403,84.3018,84.3912,320074.0
2025-01-21 13:45:00,84.9,84.91,84.73,84.79,276276.0,84.4012,84.4111,84.2322,84.2918,276276.0
2025-01-21 13:50:00,84.79,84.95,84.77,84.89,204712.0,84.2918,84.4509,84.2719,84.3912,204712.0
2025-01-21 13:55:00,84.88,85.0,84.88,84.93,168644.0,84.3813,84.5006,84.3813,84.431,168644.0
2025-01-21 14:00:00,84.92,85.01,84.88,85.01,245800.0,84.4211,84.5105,84.3813,84.5105,245800.0
2025-01-21 14:05:00,85.0,85.06,84.93,84.98,285802.0,84.5006,84.5602,84.431,84.4807,285802.0
2025-01-21 14:10:00,84.99,85.04,84.83,84.86,210249.0,84.4906,84.5403,84.3316,84.3614,210249.0
2025-01-21 14:15:00,84.87,84.87,84.54,84.57,501584.0,84.3713,84.3713,84.0433,84.0731,501584.0
2025-01-21 14:20:00,84.58,84.66,84.46,84.57,381311.0,84.083,84.1626,83.9638,84.0731,381311.0
2025-01-21 14:25:00,84.56,84.86,84.56,84.8,430918.0,84.0632,84.3614,84.0632,84.3018,430918.0
2025-01-21 14:30:00,84.78,84.78,84.55,84.57,220601.0,84.2819,84.2819,84.0532,84.0731,220601.0
2025-01-21 14:35:00,84.58,84.59,84.43,84.49,223354.0,84.083,84.093,83.9339,83.9936,223354.0
2025-01-21 14:40:00,84.49,84.66,84.42,84.52,218581.0,83.9936,84.1626,83.924,84.0234,218581.0
2025-01-21 14:45:00,84.51,84.54,84.43,84.48,90638.0,84.0135,84.0433,83.9339,83.9836,90638.0
2025-01-21 14:50:00,84.51,84.51,84.31,84.49,295641.0,84.0135,84.0135,83.8146,83.9936,295641.0
2025-01-21 14:55:00,84.49,84.64,84.48,84.62,235047.0,83.9936,84.1427,83.9836,84.1228,235047.0
2025-01-21 15:00:00,84.62,84.66,84.5,84.61,298235.0,84.1228,84.1626,84.0035,84.1129,298235.0
2025-01-21 15:05:00,84.63,84.68,84.59,84.65,174359.0,84.1328,84.1825,84.093,84.1526,174359.0
2025-01-21 15:10:00,84.66,84.69,84.6,84.64,97627.0,84.1626,84.1924,84.1029,84.1427,97627.0
2025-01-21 15:15:00,84.64,84.72,84.6,84.65,159048.0,84.1427,84.2222,84.1029,84.1526,159048.0
2025-01-21 15:20:00,84.64,84.67,84.54,84.64,249146.0,84.1427,84.1725,84.0433,84.1427,249146.0
2025-01-21 15:25:00,84.65,84.89,84.63,84.84,416955.0,84.1526,84.3912,84.1328,84.3415,416955.0
2025-01-21 15:30:00,84.84,84.99,84.76,84.77,544746.0,84.3415,84.4906,84.262,84.2719,544746.0
2025-01-21 15:35:00,84.76,84.78,84.54,84.76,324435.0,84.262,84.2819,84.0433,84.262,324435.0
2025-01-21 15:40:00,84.75,84.79,84.53,84.58,244939.0,84.2521,84.2918,84.0333,84.083,244939.0
2025-01-21 15:45:00,84.59,84.59,84.43,84.51,284506.0,84.093,84.093,83.9339,84.0135,284506.0
2025-01-21 15:50:00,84.5,84.74,84.32,84.64,662910.0,84.0035,84.2421,83.8246,84.1427,662910.0
2025-01-21 15:55:00,84.63,84.64,84.39,84.53,723505.0,84.1328,84.1427,83.8942,84.0333,723505.0
2025-01-22 09:30:00,86.84,87.62,86.71,87.38,1862157.0,86.3298,87.1052,86.2005,86.8666,1862157.0
2025-01-22 09:35:00,87.38,87.42,86.99,87.34,1000250.0,86.8666,86.9064,86.4789,86.8268,1000250.0
2025-01-22 09:40:00,87.32,87.47,87.03,87.37,661839.0,86.807,86.9561,86.5187,86.8567,661839.0
2025-01-22 09:45:00,87.37,87.68,87.26,87.67,1058948.0,86.8567,87.1648,86.7473,87.1549,1058948.0
2025-01-22 09:50:00,87.67,87.95,87.55,87.9,850086.0,87.1549,87.4332,87.0356,87.3835,850086.0
2025-01-22 09:55:00,87.89,88.15,87.85,87.98,1080681.0,87.3736,87.6321,87.3338,87.4631,1080681.0
2025-01-22 10:00:00,87.98,88.1,87.54,87.91,942058.0,87.4631,87.5824,87.0257,87.3935,942058.0
2025-01-22 10:05:00,87.92,88.11,87.77,87.99,890382.0,87.4034,87.5923,87.2543,87.473,890382.0
2025-01-22 10:10:00,87.99,88.24,87.89,88.15,1027641.0,87.473,87.7215,87.3736,87.6321,1027641.0
2025-01-22 10:15:00,88.15,88.23,88.04,88.07,429254.0,87.6321,87.7116,87.5227,87.5525,429254.0
2025-01-22 10:20:00,88.08,88.12,87.87,87.94,521104.0,87.5625,87.6022,87.3537,87.4233,521104.0
2025-01-22 10:25:00,87.95,88.08,87.8,87.95,522962.0,87.4332,87.5625,87.2841,87.4332,522962.0
2025-01-22 10:30:00,87.96,88.21,87.88,88.1,495538.0,87.4432,87.6917,87.3637,87.5824,495538.0
2025-01-22 10:35:00,88.13,88.3,88.01,88.22,418986.0,87.6122,87.7812,87.4929,87.7017,418986.0
2025-01-22 10:40:00,88.22,88.3,88.1,88.27,308898.0,87.7017,87.7812,87.5824,87.7514,308898.0
2025-01-22 10:45:00,88.26,88.29,88.09,88.22,290134.0,87.7414,87.7713,87.5724,87.7017,290134.0
2025-01-22 10:50:00,88.23,88.23,87.9,87.97,550869.0,87.7116,87.7116,87.3835,87.4531,550869.0
2025-01-22 10:55:00,87.98,88.04,87.75,87.77,413703.0,87.4631,87.5227,87.2344,87.2543,413703.0
2025-01-22 11:00:00,87.77,87.99,87.7,87.95,596422.0,87.2543,87.473,87.1847,87.4332,596422.0
2025-01-22 11:05:00,87.95,88.17,87.92,88.1,452650.0,87.4332,87.652,87.4034,87.5824,452650.0
2025-01-22 11:10:00,88.06,88.06,87.76,87.88,404606.0,87.5426,87.5426,87.2444,87.3637,404606.0
2025-01-22 11:15:00,87.9,88.24,87.88,88.19,350949.0,87.3835,87.7215,87.3637,87.6718,350949.0
2025-01-22 11:20:00,88.19,88.24,88.05,88.23,278901.0,87.6718,87.7215,87.5327,87.7116,278901.0
2025-01-22 11:25:00,88.23,88.44,88.19,88.42,606609.0,87.7116,87.9204,87.6718,87.9005,606609.0
2025-01-22 11:30:00,88.42,88.46,88.35,88.4,281107.0,87.9005,87.9403,87.8309,87.8806,281107.0
2025-01-22 11:35:00,88.4,88.59,88.38,88.56,427534.0,87.8806,88.0695,87.8607,88.0397,427534.0
2025-01-22 11:40:00,88.56,88.61,88.47,88.58,242679.0,88.0397,88.0894,87.9502,88.0595,242679.0
2025-01-22 11:45:00,88.59,88.63,88.49,88.52,251902.0,88.0695,88.1093,87.9701,87.9999,251902.0
2025-01-22 11:50:00,88.55,88.67,88.53,88.63,243656.0,88.0297,88.149,88.0098,88.1093,243656.0
2025-01-22 11:55:00,88.62,88.73,88.57,88.69,233583.0,88.0993,88.2087,88.0496,88.1689,233583.0
2025-01-22 12:00:00,88.7,88.84,88.67,88.84,352673.0,88.1788,88.318,88.149,88.318,352673.0
2025-01-22 12:05:00,88.84,88.89,88.79,88.86,381444.0,88.318,88.3677,88.2683,88.3379,381444.0
2025-01-22 12:10:00,88.87,88.91,88.53,88.56,400713.0,88.3478,88.3876,88.0098,88.0397,400713.0
2025-01-22 12:15:00,88.56,88.68,88.55,88.63,252247.0,88.0397,88.159,88.0297,88.1093,252247.0
2025-01-22 12:20:00,88.64,88.7,88.58,88.59,212470.0,88.1192,88.1788,88.0595,88.0695,212470.0
2025-01-22 12:25:00,88.6,88.68,88.57,88.62,124727.0,88.0794,88.159,88.0496,88.0993,124727.0
2025-01-22 12:30:00,88.62,88.65,88.56,88.61,88365.0,88.0993,88.1291,88.0397,88.0894,88365.0
2025-01-22 12:35:00,88.59,88.69,88.53,88.6,155760.0,88.0695,88.1689,88.0098,88.0794,155760.0
2025-01-22 12:40:00,88.62,88.65,88.38,88.39,611470.0,88.0993,88.1291,87.8607,87.8707,611470.0
2025-01-22 12:45:00,88.39,88.59,88.36,88.51,272215.0,87.8707,88.0695,87.8408,87.99,272215.0
2025-01-22 12:50:00,88.52,88.64,88.51,88.6,188943.0,87.9999,88.1192,87.99,88.0794,188943.0
2025-01-22 12:55:00,88.61,88.61,88.44,88.5,170543.0,88.0894,88.0894,87.9204,87.98,170543.0
2025-01-22 13:00:00,88.5,88.55,88.4,88.42,293659.0,87.98,88.0297,87.8806,87.9005,293659.0
2025-01-22 13:05:00,88.42,88.5,88.37,88.48,205757.0,87.9005,87.98,87.8508,87.9601,205757.0
2025-01-22 13:10:00,88.48,88.53,88.25,88.27,411075.0,87.9601,88.0098,87.7315,87.7514,411075.0
2025-01-22 13:15:00,88.28,88.31,88.1,88.15,365046.0,87.7613,87.7911,87.5824,87.6321,365046.0
2025-01-22 13:20:00,88.15,88.28,88.0,88.14,507907.0,87.6321,87.7613,87.483,87.6221,507907.0
2025-01-22 13:25:00,88.12,88.13,87.95,88.01,282661.0,87.6022,87.6122,87.4332,87.4929,282661.0
2025-01-22 13:30:00,88.03,88.13,87.98,88.12,190268.0,87.5128,87.6122,87.4631,87.6022,190268.0
2025-01-22 13:35:00,88.12,88.21,88.1,88.19,232860.0,87.6022,87.6917,87.5824,87.6718,232860.0
2025-01-22 13:40:00,88.17,88.34,88.13,88.31,336394.0,87.652,87.821,87.6122,87.7911,336394.0
2025-01-22 13:45:00,88.31,88.37,88.24,88.34,217166.0,87.7911,87.8508,87.7215,87.821,217166.0
2025-01-22 13:50:00,88.34,88.42,88.25,88.34,178930.0,87.821,87.9005,87.7315,87.821,178930.0
2025-01-22 13:55:00,88.33,88.34,88.08,88.14,320892.0,87.811,87.821,87.5625,87.6221,320892.0
2025-01-22 14:00:00,88.15,88.2,88.05,88.13,181145.0,87.6321,87.6818,87.5327,87.6122,181145.0
2025-01-22 14:05:00,88.15,88.22,88.04,88.11,164743.0,87.6321,87.7017,87.5227,87.5923,164743.0
2025-01-22 14:10:00,88.11,88.26,88.09,88.22,133522.0,87.5923,87.7414,87.5724,87.7017,133522.0
2025-01-22 14:15:00,88.22,88.25,88.18,88.19,74495.0,87.7017,87.7315,87.6619,87.6718,74495.0
2025-01-22 14:20:00,88.2,88.34,88.15,88.16,235560.0,87.6818,87.821,87.6321,87.642,235560.0
2025-01-22 14:25:00,88.16,88.2,88.02,88.06,148613.0,87.642,87.6818,87.5028,87.5426,148613.0
2025-01-22 14:30:00,88.05,88.05,87.94,88.0,345304.0,87.5327,87.5327,87.4233,87.483,345304.0
2025-01-22 14:35:00,87.99,88.05,87.95,88.04,250057.0,87.473,87.5327,87.4332,87.5227,250057.0
2025-01-22 14:40:00,88.05,88.07,87.92,88.0,179435.0,87.5327,87.5525,87.4034,87.483,179435.0
2025-01-22 14:45:00,87.98,88.2,87.98,88.17,211214.0,87.4631,87.6818,87.4631,87.652,211214.0
2025-01-22 14:50:00,88.17,88.27,88.16,88.24,198925.0,87.652,87.7514,87.642,87.7215,198925.0
2025-01-22 14:55:00,88.24,88.31,88.23,88.29,253091.0,87.7215,87.7911,87.7116,87.7713,253091.0
2025-01-22 15:00:00,88.28,88.3,88.14,88.16,203042.0,87.7613,87.7812,87.6221,87.642,203042.0
2025-01-22 15:05:00,88.17,88.23,88.1,88.16,185394.0,87.652,87.7116,87.5824,87.642,185394.0
2025-01-22 15:10:00,88.16,88.17,87.99,88.1,224940.0,87.642,87.652,87.473,87.5824,224940.0
2025-01-22 15:15:00,88.1,88.11,88.01,88.09,124503.0,87.5824,87.5923,87.4929,87.5724,124503.0
2025-01-22 15:20:00,88.08,88.15,88.0,88.14,181359.0,87.5625,87.6321,87.483,87.6221,181359.0
2025-01-22 15:25:00,88.13,88.13,87.99,88.0,152161.0,87.6122,87.6122,87.473,87.483,152161.0
2025-01-22 15:30:00,88.01,88.14,87.99,88.12,231278.0,87.4929,87.6221,87.473,87.6022,231278.0
2025-01-22 15:35:00,88.12,88.15,87.87,87.88,371980.0,87.6022,87.6321,87.3537,87.3637,371980.0
2025-01-22 15:40:00,87.89,87.98,87.85,87.95,379359.0,87.3736,87.4631,87.3338,87.4332,379359.0
2025-01-22 15:45:00,87.95,88.08,87.94,87.96,415575.0,87.4332,87.5625,87.4233,87.4432,415575.0
2025-01-22 15:50:00,87.96,88.15,87.61,88.01,1380539.0,87.4432,87.6321,87.0952,87.4929,1380539.0
2025-01-22 15:55:00,88.01,88.1,87.76,87.8,704438.0,87.4929,87.5824,87.2444,87.2841,704438.0
2025-01-23 09:30:00,86.54,86.67,86.27,86.65,1195478.0,86.0315,86.1608,85.7631,86.1409,1195478.0
2025-01-23 09:35:00,86.64,86.8,86.45,86.79,954640.0,86.1309,86.29,85.9421,86.2801,954640.0
2025-01-23 09:40:00,86.79,86.86,86.6,86.86,575971.0,86.2801,86.3497,86.0912,86.3497,575971.0
2025-01-23 09:45:00,86.85,86.88,86.64,86.81,470216.0,86.3397,86.3695,86.1309,86.2999,470216.0
2025-01-23 09:50:00,86.82,86.87,86.62,86.7,399273.0,86.3099,86.3596,86.1111,86.1906,399273.0
2025-01-23 09:55:00,86.73,86.77,86.41,86.64,535446.0,86.2204,86.2602,85.9023,86.1309,535446.0
2025-01-23 10:00:00,86.64,86.72,86.3,86.46,439467.0,86.1309,86.2105,85.7929,85.952,439467.0
2025-01-23 10:05:00,86.44,86.62,86.3,86.51,441967.0,85.9321,86.1111,85.7929,86.0017,441967.0
2025-01-23 10:10:00,86.52,86.72,86.47,86.7,343725.0,86.0117,86.2105,85.9619,86.1906,343725.0
2025-01-23 10:15:00,86.69,86.74,86.46,86.46,295763.0,86.1807,86.2304,85.952,85.952,295763.0
2025-01-23 10:20:00,86.47,86.78,86.44,86.73,342589.0,85.9619,86.2701,85.9321,86.2204,342589.0
2025-01-23 10:25:00,86.72,86.72,86.46,86.68,267484.0,86.2105,86.2105,85.952,86.1707,267484.0
2025-01-23 10:30:00,86.68,86.95,86.58,86.92,396995.0,86.1707,86.4391,86.0713,86.4093,396995.0
2025-01-23 10:35:00,86.91,87.12,86.81,87.01,602882.0,86.3994,86.6081,86.2999,86.4988,602882.0
2025-01-23 10:40:00,87.02,87.04,86.87,86.95,519724.0,86.5087,86.5286,86.3596,86.4391,519724.0
2025-01-23 10:45:00,86.94,87.17,86.91,87.09,345760.0,86.4292,86.6578,86.3994,86.5783,345760.0
2025-01-23 10:50:00,87.09,87.11,86.94,87.01,244667.0,86.5783,86.5982,86.4292,86.4988,244667.0
2025-01-23 10:55:00,87.01,87.07,86.97,87.05,179881.0,86.4988,86.5584,86.459,86.5385,179881.0
2025-01-23 11:00:00,87.06,87.23,86.98,87.15,343132.0,86.5485,86.7175,86.4689,86.6379,343132.0
2025-01-23 11:05:00,87.14,87.16,86.86,86.88,307258.0,86.628,86.6479,86.3497,86.3695,307258.0
2025-01-23 11:10:00,86.9,87.19,86.64,87.15,880306.0,86.3894,86.6777,86.1309,86.6379,880306.0
2025-01-23 11:15:00,87.13,87.21,86.87,86.97,275003.0,86.6181,86.6976,86.3596,86.459,275003.0
2025-01-23 11:20:00,87.0,87.08,86.84,86.98,318717.0,86.4888,86.5684,86.3298,86.4689,318717.0
2025-01-23 11:25:00,86.98,87.26,86.81,87.24,400947.0,86.4689,86.7473,86.2999,86.7274,400947.0
2025-01-23 11:30:00,87.23,87.4,87.2,87.34,480434.0,86.7175,86.8865,86.6877,86.8268,480434.0
2025-01-23 11:35:00,87.33,87.35,87.07,87.21,279563.0,86.8169,86.8368,86.5584,86.6976,279563.0
2025-01-23 11:40:00,87.22,87.34,87.19,87.31,157477.0,86.7075,86.8268,86.6777,86.797,157477.0
2025-01-23 11:45:00,87.32,87.51,87.14,87.41,699139.0,86.807,86.9958,86.628,86.8964,699139.0
2025-01-23 11:50:00,87.41,87.44,87.06,87.31,388510.0,86.8964,86.9262,86.5485,86.797,388510.0
2025-01-23 11:55:00,87.31,87.37,87.18,87.22,152671.0,86.797,86.8567,86.6678,86.7075,152671.0
2025-01-23 12:00:00,87.22,87.22,86.91,86.92,281639.0,86.7075,86.7075,86.3994,86.4093,281639.0
2025-01-23 12:05:00,86.92,87.14,86.9,87.09,191282.0,86.4093,86.628,86.3894,86.5783,191282.0
2025-01-23 12:10:00,87.09,87.14,87.03,87.13,114378.0,86.5783,86.628,86.5187,86.6181,114378.0
2025-01-23 12:15:00,87.13,87.21,87.09,87.18,126546.0,86.6181,86.6976,86.5783,86.6678,126546.0
2025-01-23 12:20:00,87.2,87.22,87.06,87.09,103848.0,86.6877,86.7075,86.5485,86.5783,103848.0
2025-01-23 12:25:00,87.09,87.11,86.95,86.98,163384.0,86.5783,86.5982,86.4391,86.4689,163384.0
2025-01-23 12:30:00,86.98,87.0,86.73,86.79,294564.0,86.4689,86.4888,86.2204,86.2801,294564.0
2025-01-23 12:35:00,86.79,86.82,86.67,86.74,184135.0,86.2801,86.3099,86.1608,86.2304,184135.0
2025-01-23 12:40:00,86.73,86.87,86.67,86.85,189271.0,86.2204,86.3596,86.1608,86.3397,189271.0
2025-01-23 12:45:00,86.86,87.0,86.81,86.97,178831.0,86.3497,86.4888,86.2999,86.459,178831.0
2025-01-23 12:50:00,86.97,87.13,86.94,87.05,215962.0,86.459,86.6181,86.4292,86.5385,215962.0
2025-01-23 12:55:00,87.06,87.13,87.0,87.12,195591.0,86.5485,86.6181,86.4888,86.6081,195591.0
2025-01-23 13:00:00,87.12,87.15,87.05,87.11,106110.0,86.6081,86.6379,86.5385,86.5982,106110.0
2025-01-23 13:05:00,87.12,87.13,87.06,87.11,70244.0,86.6081,86.6181,86.5485,86.5982,70244.0
2025-01-23 13:10:00,87.11,87.31,87.09,87.3,233538.0,86.5982,86.797,86.5783,86.7871,233538.0
2025-01-23 13:15:00,87.31,87.44,87.29,87.43,188076.0,86.797,86.9262,86.7771,86.9163,188076.0
2025-01-23 13:20:00,87.42,87.55,87.41,87.54,290491.0,86.9064,87.0356,86.8964,87.0257,290491.0
2025-01-23 13:25:00,87.54,87.56,87.35,87.36,323324.0,87.0257,87.0455,86.8368,86.8467,323324.0
2025-01-23 13:30:00,87.37,87.56,87.37,87.54,250096.0,86.8567,87.0455,86.8567,87.0257,250096.0
2025-01-23 13:35:00,87.53,87.67,87.52,87.59,267227.0,87.0157,87.1549,87.0058,87.0754,267227.0
2025-01-23 13:40:00,87.58,87.59,87.31,87.42,231986.0,87.0654,87.0754,86.797,86.9064,231986.0
2025-01-23 13:45:00,87.42,87.49,87.34,87.34,155033.0,86.9064,86.976,86.8268,86.8268,155033.0
2025-01-23 13:50:00,87.35,87.45,87.29,87.37,178267.0,86.8368,86.9362,86.7771,86.8567,178267.0
2025-01-23 13:55:00,87.37,87.4,87.25,87.32,129977.0,86.8567,86.8865,86.7374,86.807,129977.0
2025-01-23 14:00:00,87.31,87.37,87.2,87.23,106484.0,86.797,86.8567,86.6877,86.7175,106484.0
2025-01-23 14:05:00,87.22,87.23,87.06,87.08,165356.0,86.7075,86.7175,86.5485,86.5684,165356.0
2025-01-23 14:10:00,87.08,87.1,86.96,87.01,223362.0,86.5684,86.5882,86.4491,86.4988,223362.0
2025-01-23 14:15:00,87.01,87.08,86.95,87.06,222870.0,86.4988,86.5684,86.4391,86.5485,222870.0
2025-01-23 14:20:00,87.05,87.15,87.01,87.13,172707.0,86.5385,86.6379,86.4988,86.6181,172707.0
2025-01-23 14:25:00,87.14,87.29,87.13,87.2,217920.0,86.628,86.7771,86.6181,86.6877,217920.0
2025-01-23 14:30:00,87.2,87.42,87.2,87.28,272409.0,86.6877,86.9064,86.6877,86.7672,272409.0
2025-01-23 14:35:00,87.27,87.4,87.23,87.32,121564.0,86.7572,86.8865,86.7175,86.807,121564.0
2025-01-23 14:40:00,87.33,87.4,87.31,87.32,139803.0,86.8169,86.8865,86.797,86.807,139803.0
2025-01-23 14:45:00,87.32,87.38,87.24,87.24,200693.0,86.807,86.8666,86.7274,86.7274,200693.0
2025-01-23 14:50:00,87.26,87.34,87.23,87.23,120003.0,86.7473,86.8268,86.7175,86.7175,120003.0
2025-01-23 14:55:00,87.23,87.4,87.21,87.31,132883.0,86.7175,86.8865,86.6976,86.797,132883.0
2025-01-23 15:00:00,87.3,87.32,87.18,87.26,177836.0,86.7871,86.807,86.6678,86.7473,177836.0
2025-01-23 15:05:00,87.24,87.44,87.22,87.39,182489.0,86.7274,86.9262,86.7075,86.8765,182489.0
2025-01-23 15:10:00,87.4,87.51,87.29,87.47,316001.0,86.8865,86.9958,86.7771,86.9561,316001.0
2025-01-23 15:15:00,87.47,87.59,87.39,87.45,366585.0,86.9561,87.0754,86.8765,86.9362,366585.0
2025-01-23 15:20:00,87.46,87.59,87.41,87.57,289970.0,86.9461,87.0754,86.8964,87.0555,289970.0
2025-01-23 15:25:00,87.56,87.6,87.44,87.51,217630.0,87.0455,87.0853,86.9262,86.9958,217630.0
2025-01-23 15:30:00,87.5,87.53,87.37,87.47,415297.0,86.9859,87.0157,86.8567,86.9561,415297.0
2025-01-23 15:35:00,87.47,87.6,87.39,87.51,238318.0,86.9561,87.0853,86.8765,86.9958,238318.0
2025-01-23 15:40:00,87.51,87.52,87.36,87.39,202018.0,86.9958,87.0058,86.8467,86.8765,202018.0
2025-01-23 15:45:00,87.38,87.6,87.38,87.55,260559.0,86.8666,87.0853,86.8666,87.0356,260559.0
2025-01-23 15:50:00,87.54,88.0,87.52,87.94,1140653.0,87.0257,87.483,87.0058,87.4233,1140653.0
2025-01-23 15:55:00,87.94,88.38,87.92,88.38,1079091.0,87.4233,87.8607,87.4034,87.8607,1079091.0
2025-01-24 09:30:00,88.43,88.52,88.0,88.12,1121359.0,87.9104,87.9999,87.483,87.6022,1121359.0
2025-01-24 09:35:00,88.12,88.24,87.88,88.18,711144.0,87.6022,87.7215,87.3637,87.6619,711144.0
2025-01-24 09:40:00,88.16,88.43,88.11,88.24,573456.0,87.642,87.9104,87.5923,87.7215,573456.0
2025-01-24 09:45:00,88.24,88.73,88.23,88.66,918698.0,87.7215,88.2087,87.7116,88.1391,918698.0
2025-01-24 09:50:00,88.65,88.83,88.47,88.75,612157.0,88.1291,88.3081,87.9502,88.2285,612157.0
2025-01-24 09:55:00,88.73,88.74,88.41,88.59,543087.0,88.2087,88.2186,87.8905,88.0695,543087.0
2025-01-24 10:00:00,88.59,88.72,88.1,88.22,789151.0,88.0695,88.1987,87.5824,87.7017,789151.0
2025-01-24 10:05:00,88.24,88.33,88.08,88.23,601737.0,87.7215,87.811,87.5625,87.7116,601737.0
2025-01-24 10:10:00,88.25,88.35,88.02,88.09,772986.0,87.7315,87.8309,87.5028,87.5724,772986.0
2025-01-24 10:15:00,88.09,88.11,87.88,88.08,808679.0,87.5724,87.5923,87.3637,87.5625,808679.0
2025-01-24 10:20:00,88.08,88.09,87.77,88.01,601232.0,87.5625,87.5724,87.2543,87.4929,601232.0
2025-01-24 10:25:00,88.02,88.04,87.75,87.81,362839.0,87.5028,87.5227,87.2344,87.2941,362839.0
2025-01-24 10:30:00,87.82,88.09,87.82,88.06,562152.0,87.304,87.5724,87.304,87.5426,562152.0
2025-01-24 10:35:00,88.06,88.12,87.64,87.81,653775.0,87.5426,87.6022,87.1251,87.2941,653775.0
2025-01-24 10:40:00,87.81,87.91,87.71,87.86,254876.0,87.2941,87.3935,87.1947,87.3438,254876.0
2025-01-24 10:45:00,87.82,88.03,87.77,87.94,442823.0,87.304,87.5128,87.2543,87.4233,442823.0
2025-01-24 10:50:00,87.93,87.94,87.8,87.82,293780.0,87.4134,87.4233,87.2841,87.304,293780.0
2025-01-24 10:55:00,87.84,87.93,87.7,87.73,634783.0,87.3239,87.4134,87.1847,87.2145,634783.0
2025-01-24 11:00:00,87.72,87.89,87.53,87.57,499733.0,87.2046,87.3736,87.0157,87.0555,499733.0
2025-01-24 11:05:00,87.56,87.92,87.55,87.9,565026.0,87.0455,87.4034,87.0356,87.3835,565026.0
2025-01-24 11:10:00,87.9,87.98,87.81,87.82,227081.0,87.3835,87.4631,87.2941,87.304,227081.0
2025-01-24 11:15:00,87.83,87.87,87.71,87.82,192852.0,87.314,87.3537,87.1947,87.304,192852.0
2025-01-24 11:20:00,87.82,87.98,87.82,87.92,230272.0,87.304,87.4631,87.304,87.4034,230272.0
2025-01-24 11:25:00,87.92,88.07,87.92,88.04,295886.0,87.4034,87.5525,87.4034,87.5227,295886.0
2025-01-24 11:30:00,88.05,88.07,87.99,88.03,169128.0,87.5327,87.5525,87.473,87.5128,169128.0
2025-01-24 11:35:00,88.03,88.16,87.96,88.09,321585.0,87.5128,87.642,87.4432,87.5724,321585.0
2025-01-24 11:40:00,88.09,88.26,88.07,88.22,300283.0,87.5724,87.7414,87.5525,87.7017,300283.0
2025-01-24 11:45:00,88.21,88.26,88.18,88.24,231957.0,87.6917,87.7414,87.6619,87.7215,231957.0
2025-01-24 11:50:00,88.23,88.31,88.13,88.14,485323.0,87.7116,87.7911,87.6122,87.6221,485323.0
2025-01-24 11:55:00,88.14,88.15,87.6,87.68,708077.0,87.6221,87.6321,87.0853,87.1648,708077.0
2025-01-24 12:00:00,87.66,87.8,87.62,87.69,301804.0,87.145,87.2841,87.1052,87.1748,301804.0
2025-01-24 12:05:00,87.69,87.85,87.55,87.73,260573.0,87.1748,87.3338,87.0356,87.2145,260573.0
2025-01-24 12:10:00,87.74,87.82,87.66,87.76,214527.0,87.2245,87.304,87.145,87.2444,214527.0
2025-01-24 12:15:00,87.75,87.86,87.69,87.84,157259.0,87.2344,87.3438,87.1748,87.3239,157259.0
2025-01-24 12:20:00,87.83,87.99,87.79,87.94,275614.0,87.314,87.473,87.2742,87.4233,275614.0
2025-01-24 12:25:00,87.95,87.97,87.51,87.62,293142.0,87.4332,87.4531,86.9958,87.1052,293142.0
2025-01-24 12:30:00,87.6,87.74,87.58,87.7,174049.0,87.0853,87.2245,87.0654,87.1847,174049.0
2025-01-24 12:35:00,87.71,87.74,87.59,87.59,178860.0,87.1947,87.2245,87.0754,87.0754,178860.0
2025-01-24 12:40:00,87.61,87.66,87.53,87.6,254035.0,87.0952,87.145,87.0157,87.0853,254035.0
2025-01-24 12:45:00,87.59,87.69,87.54,87.6,137511.0,87.0754,87.1748,87.0257,87.0853,137511.0
2025-01-24 12:50:00,87.59,87.62,87.25,87.41,530502.0,87.0754,87.1052,86.7374,86.8964,530502.0
2025-01-24 12:55:00,87.42,87.42,87.07,87.19,451046.0,86.9064,86.9064,86.5584,86.6777,451046.0
2025-01-24 13:00:00,87.14,87.31,87.09,87.26,397228.0,86.628,86.797,86.5783,86.7473,397228.0
2025-01-24 13:05:00,87.26,87.26,86.98,86.99,316255.0,86.7473,86.7473,86.4689,86.4789,316255.0
2025-01-24 13:10:00,86.99,87.1,86.8,87.04,459414.0,86.4789,86.5882,86.29,86.5286,459414.0
2025-01-24 13:15:00,87.05,87.19,87.03,87.15,304931.0,86.5385,86.6777,86.5187,86.6379,304931.0
2025-01-24 13:20:00,87.16,87.27,87.11,87.22,261957.0,86.6479,86.7572,86.5982,86.7075,261957.0
2025-01-24 13:25:00,87.23,87.24,87.08,87.11,213477.0,86.7175,86.7274,86.5684,86.5982,213477.0
2025-01-24 13:30:00,87.11,87.25,86.96,86.98,318839.0,86.5982,86.7374,86.4491,86.4689,318839.0
2025-01-24 13:35:00,86.96,87.06,86.91,87.0,171631.0,86.4491,86.5485,86.3994,86.4888,171631.0
2025-01-24 13:40:00,87.0,87.01,86.75,86.77,381118.0,86.4888,86.4988,86.2403,86.2602,381118.0
2025-01-24 13:45:00,86.78,86.91,86.61,86.78,336678.0,86.2701,86.3994,86.1011,86.2701,336678.0
2025-01-24 13:50:00,86.77,86.79,86.62,86.67,205663.0,86.2602,86.2801,86.1111,86.1608,205663.0
2025-01-24 13:55:00,86.67,86.69,86.23,86.29,597028.0,86.1608,86.1807,85.7234,85.783,597028.0
2025-01-24 14:00:00,86.3,86.57,86.2,86.25,562758.0,85.7929,86.0614,85.6935,85.7432,562758.0
2025-01-24 14:05:00,86.25,86.32,86.09,86.13,455206.0,85.7432,85.8128,85.5842,85.6239,455206.0
2025-01-24 14:10:00,86.15,86.3,86.01,86.16,398697.0,85.6438,85.7929,85.5046,85.6538,398697.0
2025-01-24 14:15:00,86.17,86.32,86.06,86.12,250164.0,85.6637,85.8128,85.5544,85.614,250164.0
2025-01-24 14:20:00,86.12,86.36,86.09,86.31,292040.0,85.614,85.8526,85.5842,85.8029,292040.0
2025-01-24 14:25:00,86.3,86.52,86.27,86.31,344626.0,85.7929,86.0117,85.7631,85.8029,344626.0
2025-01-24 14:30:00,86.3,86.45,86.26,86.28,202389.0,85.7929,85.9421,85.7532,85.7731,202389.0
2025-01-24 14:35:00,86.29,86.45,86.28,86.37,161744.0,85.783,85.9421,85.7731,85.8625,161744.0
2025-01-24 14:40:00,86.37,86.43,86.27,86.32,183263.0,85.8625,85.9222,85.7631,85.8128,183263.0
2025-01-24 14:45:00,86.31,86.49,86.3,86.46,198589.0,85.8029,85.9818,85.7929,85.952,198589.0
2025-01-24 14:50:00,86.45,86.64,86.45,86.61,339900.0,85.9421,86.1309,85.9421,86.1011,339900.0
2025-01-24 14:55:00,86.61,86.62,86.29,86.31,365744.0,86.1011,86.1111,85.783,85.8029,365744.0
2025-01-24 15:00:00,86.31,86.56,86.23,86.53,343210.0,85.8029,86.0514,85.7234,86.0216,343210.0
2025-01-24 15:05:00,86.52,86.56,86.36,86.38,251877.0,86.0117,86.0514,85.8526,85.8725,251877.0
2025-01-24 15:10:00,86.39,86.58,86.37,86.53,183107.0,85.8824,86.0713,85.8625,86.0216,183107.0
2025-01-24 15:15:00,86.51,86.55,86.33,86.34,173076.0,86.0017,86.0415,85.8228,85.8327,173076.0
2025-01-24 15:20:00,86.35,86.45,86.26,86.44,207620.0,85.8426,85.9421,85.7532,85.9321,207620.0
2025-01-24 15:25:00,86.43,86.47,86.17,86.25,364737.0,85.9222,85.9619,85.6637,85.7432,364737.0
2025-01-24 15:30:00,86.26,86.52,86.25,86.35,263747.0,85.7532,86.0117,85.7432,85.8426,263747.0
2025-01-24 15:35:00,86.35,86.45,86.31,86.37,182031.0,85.8426,85.9421,85.8029,85.8625,182031.0
2025-01-24 15:40:00,86.37,86.38,86.2,86.34,284082.0,85.8625,85.8725,85.6935,85.8327,284082.0
2025-01-24 15:45:00,86.34,86.44,86.33,86.37,214899.0,85.8327,85.9321,85.8228,85.8625,214899.0
2025-01-24 15:50:00,86.37,86.71,86.37,86.66,846282.0,85.8625,86.2005,85.8625,86.1508,846282.0
2025-01-24 15:55:00,86.65,86.89,86.53,86.75,1132244.0,86.1409,86.3795,86.0216,86.2403,1132244.0
2025-01-27 09:30:00,77.58,79.3,77.36,78.92,4049261.0,77.1242,78.8341,76.9055,78.4563,4049261.0
2025-01-27 09:35:00,78.9,79.52,78.5,79.47,2216432.0,78.4364,79.0528,78.0388,79.0031,2216432.0
2025-01-27 09:40:00,79.47,79.67,78.91,79.3,2067833.0,79.0031,79.2019,78.4464,78.8341,2067833.0
2025-01-27 09:45:00,79.31,79.92,79.17,79.71,1772212.0,78.844,79.4504,78.7048,79.2417,1772212.0
2025-01-27 09:50:00,79.7,80.0,79.43,79.74,1569145.0,79.2317,79.53,78.9633,79.2715,1569145.0
2025-01-27 09:55:00,79.73,80.13,79.58,80.01,1339523.0,79.2615,79.6592,79.1124,79.5399,1339523.0
2025-01-27 10:00:00,80.01,80.05,79.26,79.36,1352439.0,79.5399,79.5797,78.7943,78.8937,1352439.0
2025-01-27 10:05:00,79.36,79.99,79.28,79.53,1023286.0,78.8937,79.52,78.8142,79.0627,1023286.0
2025-01-27 10:10:00,79.53,79.88,79.37,79.51,814159.0,79.0627,79.4107,78.9037,79.0428,814159.0
2025-01-27 10:15:00,79.51,79.74,78.77,78.85,1335721.0,79.0428,79.2715,78.3072,78.3867,1335721.0
2025-01-27 10:20:00,78.86,79.83,78.86,79.78,933670.0,78.3967,79.361,78.3967,79.3113,933670.0
2025-01-27 10:25:00,79.78,80.44,79.6,80.42,1001371.0,79.3113,79.9674,79.1323,79.9475,1001371.0
2025-01-27 10:30:00,80.4,80.86,80.22,80.82,1441331.0,79.9276,80.3849,79.7487,80.3451,1441331.0
2025-01-27 10:35:00,80.84,80.92,80.45,80.69,996113.0,80.365,80.4446,79.9773,80.2159,996113.0
2025-01-27 10:40:00,80.7,81.03,80.59,80.72,788699.0,80.2258,80.5539,80.1165,80.2457,788699.0
2025-01-27 10:45:00,80.72,80.82,80.18,80.3,803183.0,80.2457,80.3451,79.7089,79.8282,803183.0
2025-01-27 10:50:00,80.29,80.58,80.0,80.5,635012.0,79.8183,80.1066,79.53,80.027,635012.0
2025-01-27 10:55:00,80.48,80.57,79.73,79.77,845016.0,80.0071,80.0966,79.2615,79.3013,845016.0
2025-01-27 11:00:00,79.78,79.93,79.53,79.61,572599.0,79.3113,79.4604,79.0627,79.1423,572599.0
2025-01-27 11:05:00,79.64,79.66,79.0,79.11,779698.0,79.1721,79.192,78.5358,78.6452,779698.0
2025-01-27 11:10:00,79.11,79.41,79.11,79.23,631487.0,78.6452,78.9434,78.6452,78.7645,631487.0
2025-01-27 11:15:00,79.22,79.51,79.12,79.16,536452.0,78.7545,79.0428,78.6551,78.6949,536452.0
2025-01-27 11:20:00,79.18,79.27,78.64,78.69,848907.0,78.7148,78.8042,78.1779,78.2277,848907.0
2025-01-27 11:25:00,78.7,78.74,78.37,78.54,869029.0,78.2376,78.2774,77.9095,78.0785,869029.0
2025-01-27 11:30:00,78.51,78.7,78.46,78.57,545002.0,78.0487,78.2376,77.999,78.1084,545002.0
2025-01-27 11:35:00,78.59,78.91,78.32,78.41,1025321.0,78.1282,78.4464,77.8598,77.9493,1025321.0
2025-01-27 11:40:00,78.41,78.69,78.27,78.66,649347.0,77.9493,78.2277,77.8101,78.1978,649347.0
2025-01-27 11:45:00,78.64,79.36,78.54,79.06,886539.0,78.1779,78.8937,78.0785,78.5955,886539.0
2025-01-27 11:50:00,79.02,79.19,78.3,78.34,694030.0,78.5557,78.7247,77.8399,77.8797,694030.0
2025-01-27 11:55:00,78.37,78.91,78.27,78.52,636100.0,77.9095,78.4464,77.8101,78.0587,636100.0
2025-01-27 12:00:00,78.6,79.21,78.42,79.0,610400.0,78.1382,78.7446,77.9592,78.5358,610400.0
2025-01-27 12:05:00,78.99,79.07,78.4,78.49,442957.0,78.5259,78.6054,77.9394,78.0288,442957.0
2025-01-27 12:10:00,78.46,78.9,78.38,78.63,627527.0,77.999,78.4364,77.9195,78.168,627527.0
2025-01-27 12:15:00,78.63,78.81,78.37,78.39,408057.0,78.168,78.347,77.9095,77.9294,408057.0
2025-01-27 12:20:00,78.4,78.42,78.0,78.24,699267.0,77.9394,77.9592,77.5417,77.7803,699267.0
2025-01-27 12:25:00,78.24,78.97,78.13,78.73,660496.0,77.7803,78.506,77.6709,78.2674,660496.0
2025-01-27 12:30:00,78.73,78.98,78.56,78.95,396446.0,78.2674,78.516,78.0984,78.4861,396446.0
2025-01-27 12:35:00,78.94,79.07,78.62,78.76,342462.0,78.4762,78.6054,78.1581,78.2972,342462.0
2025-01-27 12:40:00,78.79,78.82,78.39,78.63,346614.0,78.3271,78.3569,77.9294,78.168,346614.0
2025-01-27 12:45:00,78.62,78.62,78.15,78.16,425078.0,78.1581,78.1581,77.6908,77.7008,425078.0
2025-01-27 12:50:00,78.18,78.2,77.8,77.92,702737.0,77.7207,77.7405,77.3429,77.4622,702737.0
2025-01-27 12:55:00,77.91,77.98,77.7,77.72,592925.0,77.4522,77.5218,77.2435,77.2634,592925.0
2025-01-27 13:00:00,77.75,78.21,77.69,78.06,590762.0,77.2932,77.7505,77.2335,77.6014,590762.0
2025-01-27 13:05:00,78.06,78.27,77.94,78.02,489863.0,77.6014,77.8101,77.4821,77.5616,489863.0
2025-01-27 13:10:00,78.01,78.22,77.93,78.01,386404.0,77.5517,77.7604,77.4721,77.5517,386404.0
2025-01-27 13:15:00,78.03,78.28,77.85,78.02,356449.0,77.5715,77.8201,77.3926,77.5616,356449.0
2025-01-27 13:20:00,78.06,78.27,77.82,77.88,317549.0,77.6014,77.8101,77.3628,77.4224,317549.0
2025-01-27 13:25:00,77.9,78.1,77.73,77.79,301225.0,77.4423,77.6411,77.2733,77.3329,301225.0
2025-01-27 13:30:00,77.75,78.4,77.74,78.2,520159.0,77.2932,77.9394,77.2832,77.7405,520159.0
2025-01-27 13:35:00,78.19,78.58,78.04,78.08,376119.0,77.7306,78.1183,77.5815,77.6212,376119.0
2025-01-27 13:40:00,78.07,78.54,78.07,78.39,358107.0,77.6113,78.0785,77.6113,77.9294,358107.0
2025-01-27 13:45:00,78.38,78.47,78.02,78.06,357162.0,77.9195,78.0089,77.5616,77.6014,357162.0
2025-01-27 13:50:00,78.06,78.36,78.0,78.16,243015.0,77.6014,77.8996,77.5417,77.7008,243015.0
2025-01-27 13:55:00,78.15,78.18,77.75,77.79,312166.0,77.6908,77.7207,77.2932,77.3329,312166.0
2025-01-27 14:00:00,77.82,78.3,77.79,78.19,382340.0,77.3628,77.8399,77.3329,77.7306,382340.0
2025-01-27 14:05:00,78.2,78.2,77.86,77.92,321796.0,77.7405,77.7405,77.4025,77.4622,321796.0
2025-01-27 14:10:00,77.93,78.22,77.88,78.04,242086.0,77.4721,77.7604,77.4224,77.5815,242086.0
2025-01-27 14:15:00,78.05,78.48,78.0,78.45,349156.0,77.5914,78.0189,77.5417,77.9891,349156.0
2025-01-27 14:20:00,78.46,78.51,78.29,78.46,332922.0,77.999,78.0487,77.83,77.999,332922.0
2025-01-27 14:25:00,78.45,79.09,78.44,79.01,590016.0,77.9891,78.6253,77.9791,78.5458,590016.0
2025-01-27 14:30:00,78.98,79.0,78.43,78.69,539570.0,78.516,78.5358,77.9692,78.2277,539570.0
2025-01-27 14:35:00,78.68,78.74,78.21,78.51,377090.0,78.2177,78.2774,77.7505,78.0487,377090.0
2025-01-27 14:40:00,78.53,78.59,77.98,78.0,416008.0,78.0686,78.1282,77.5218,77.5417,416008.0
2025-01-27 14:45:00,78.03,78.03,77.4,77.46,772849.0,77.5715,77.5715,76.9452,77.0049,772849.0
2025-01-27 14:50:00,77.49,77.53,77.18,77.43,901865.0,77.0347,77.0745,76.7265,76.9751,901865.0
2025-01-27 14:55:00,77.42,77.82,77.29,77.6,573497.0,76.9651,77.3628,76.8359,77.1441,573497.0
2025-01-27 15:00:00,77.59,78.04,77.53,77.94,540142.0,77.1341,77.5815,77.0745,77.4821,540142.0
2025-01-27 15:05:00,77.93,78.2,77.56,78.16,545326.0,77.4721,77.7405,77.1043,77.7008,545326.0
2025-01-27 15:10:00,78.18,78.36,77.81,77.89,453163.0,77.7207,77.8996,77.3528,77.4324,453163.0
2025-01-27 15:15:00,77.9,78.15,77.77,78.02,341947.0,77.4423,77.6908,77.3131,77.5616,341947.0
2025-01-27 15:20:00,78.01,78.41,77.92,78.31,359166.0,77.5517,77.9493,77.4622,77.8499,359166.0
2025-01-27 15:25:00,78.31,78.48,78.02,78.08,356325.0,77.8499,78.0189,77.5616,77.6212,356325.0
2025-01-27 15:30:00,78.11,78.34,78.05,78.18,366850.0,77.6511,77.8797,77.5914,77.7207,366850.0
2025-01-27 15:35:00,78.2,78.64,78.15,78.53,519219.0,77.7405,78.1779,77.6908,78.0686,519219.0
2025-01-27 15:40:00,78.52,78.77,78.29,78.77,482551.0,78.0587,78.3072,77.83,78.3072,482551.0
2025-01-27 15:45:00,78.75,78.97,78.55,78.73,616873.0,78.2873,78.506,78.0885,78.2674,616873.0
2025-01-27 15:50:00,78.71,78.83,78.23,78.51,859664.0,78.2475,78.3668,77.7704,78.0487,859664.0
2025-01-27 15:55:00,78.52,79.15,78.44,79.07,1427979.0,78.0587,78.685,77.9791,78.6054,1427979.0
2025-01-28 09:30:00,79.58,79.77,78.92,79.12,1727496.0,79.1124,79.3013,78.4563,78.6551,1727496.0
2025-01-28 09:35:00,79.11,79.14,78.49,78.64,1602042.0,78.6452,78.675,78.0288,78.1779,1602042.0
2025-01-28 09:40:00,78.69,78.79,78.13,78.27,998337.0,78.2277,78.3271,77.6709,77.8101,998337.0
2025-01-28 09:45:00,78.27,78.62,78.0,78.46,1002470.0,77.8101,78.1581,77.5417,77.999,1002470.0
2025-01-28 09:50:00,78.47,79.15,78.23,79.15,1276294.0,78.0089,78.685,77.7704,78.685,1276294.0
2025-01-28 09:55:00,79.16,79.45,79.04,79.39,906701.0,78.6949,78.9832,78.5756,78.9235,906701.0
2025-01-28 10:00:00,79.38,80.25,79.34,80.17,1766266.0,78.9136,79.7785,78.8738,79.699,1766266.0
2025-01-28 10:05:00,80.19,80.3,79.72,79.77,1098358.0,79.7188,79.8282,79.2516,79.3013,1098358.0
2025-01-28 10:10:00,79.77,80.47,79.75,80.41,928726.0,79.3013,79.9972,79.2814,79.9376,928726.0
2025-01-28 10:15:00,80.39,80.48,80.22,80.47,546516.0,79.9177,80.0071,79.7487,79.9972,546516.0
2025-01-28 10:20:00,80.45,81.11,80.34,81.08,1193228.0,79.9773,80.6334,79.868,80.6036,1193228.0
2025-01-28 10:25:00,81.09,81.58,81.03,81.41,1903138.0,80.6136,81.1007,80.5539,80.9317,1903138.0
2025-01-28 10:30:00,81.45,81.48,80.91,80.97,1348427.0,80.9714,81.0013,80.4346,80.4943,1348427.0
2025-01-28 10:35:00,80.97,81.27,80.79,81.14,988850.0,80.4943,80.7925,80.3153,80.6633,988850.0
2025-01-28 10:40:00,81.13,81.18,80.88,81.01,460854.0,80.6533,80.703,80.4048,80.534,460854.0
2025-01-28 10:45:00,80.99,81.13,80.62,81.08,648650.0,80.5141,80.6533,80.1463,80.6036,648650.0
2025-01-28 10:50:00,81.07,81.11,80.75,80.76,430047.0,80.5937,80.6334,80.2756,80.2855,430047.0
2025-01-28 10:55:00,80.77,81.32,80.76,81.28,588707.0,80.2954,80.8422,80.2855,80.8024,588707.0
2025-01-28 11:00:00,81.29,81.46,80.88,81.2,894299.0,80.8124,80.9814,80.4048,80.7229,894299.0
2025-01-28 11:05:00,81.2,81.42,81.16,81.35,408710.0,80.7229,80.9416,80.6831,80.872,408710.0
2025-01-28 11:10:00,81.36,81.54,81.12,81.23,664629.0,80.882,81.0609,80.6434,80.7527,664629.0
2025-01-28 11:15:00,81.23,81.44,81.07,81.12,405741.0,80.7527,80.9615,80.5937,80.6434,405741.0
2025-01-28 11:20:00,81.1,81.23,80.87,80.91,306560.0,80.6235,80.7527,80.3948,80.4346,306560.0
2025-01-28 11:25:00,80.93,80.95,80.53,80.73,525721.0,80.4545,80.4744,80.0568,80.2557,525721.0
2025-01-28 11:30:00,80.73,80.93,80.67,80.89,364109.0,80.2557,80.4545,80.196,80.4147,364109.0
2025-01-28 11:35:00,80.89,81.18,80.63,81.17,484980.0,80.4147,80.703,80.1563,80.6931,484980.0
2025-01-28 11:40:00,81.17,81.2,80.54,80.9,466925.0,80.6931,80.7229,80.0668,80.4247,466925.0
2025-01-28 11:45:00,80.92,81.2,80.87,81.14,447117.0,80.4446,80.7229,80.3948,80.6633,447117.0
2025-01-28 11:50:00,81.14,81.29,80.68,81.23,515180.0,80.6633,80.8124,80.206,80.7527,515180.0
2025-01-28 11:55:00,81.21,81.49,81.15,81.48,439101.0,80.7328,81.0112,80.6732,81.0013,439101.0
2025-01-28 12:00:00,81.45,81.74,81.45,81.74,603866.0,80.9714,81.2597,80.9714,81.2597,603866.0
2025-01-28 12:05:00,81.74,82.11,81.7,82.06,519002.0,81.2597,81.6276,81.22,81.5779,519002.0
2025-01-28 12:10:00,82.07,82.21,81.99,82.15,444731.0,81.5878,81.727,81.5083,81.6673,444731.0
2025-01-28 12:15:00,82.15,82.33,82.12,82.28,453247.0,81.6673,81.8463,81.6375,81.7966,453247.0
2025-01-28 12:20:00,82.3,82.48,82.21,82.41,580384.0,81.8164,81.9954,81.727,81.9258,580384.0
2025-01-28 12:25:00,82.42,82.47,82.22,82.33,584980.0,81.9357,81.9854,81.7369,81.8463,584980.0
2025-01-28 12:30:00,82.33,82.43,82.27,82.41,308118.0,81.8463,81.9457,81.7866,81.9258,308118.0
2025-01-28 12:35:00,82.4,82.44,82.27,82.4,255986.0,81.9159,81.9556,81.7866,81.9159,255986.0
2025-01-28 12:40:00,82.4,82.4,82.09,82.17,319473.0,81.9159,81.9159,81.6077,81.6872,319473.0
2025-01-28 12:45:00,82.19,82.28,82.03,82.19,282719.0,81.7071,81.7966,81.548,81.7071,282719.0
2025-01-28 12:50:00,82.19,82.31,82.12,82.29,226716.0,81.7071,81.8264,81.6375,81.8065,226716.0
2025-01-28 12:55:00,82.29,82.39,82.19,82.26,319059.0,81.8065,81.9059,81.7071,81.7767,319059.0
2025-01-28 13:00:00,82.27,82.45,82.22,82.45,452681.0,81.7866,81.9656,81.7369,81.9656,452681.0
2025-01-28 13:05:00,82.45,82.59,82.4,82.47,369336.0,81.9656,82.1047,81.9159,81.9854,369336.0
2025-01-28 13:10:00,82.49,82.59,82.43,82.56,255480.0,82.0053,82.1047,81.9457,82.0749,255480.0
2025-01-28 13:15:00,82.56,82.7,82.55,82.67,402167.0,82.0749,82.2141,82.065,82.1843,402167.0
2025-01-28 13:20:00,82.67,82.67,82.37,82.47,366548.0,82.1843,82.1843,81.886,81.9854,366548.0
2025-01-28 13:25:00,82.47,82.53,82.28,82.37,215743.0,81.9854,82.0451,81.7966,81.886,215743.0
2025-01-28 13:30:00,82.39,82.47,82.32,82.38,229490.0,81.9059,81.9854,81.8363,81.896,229490.0
2025-01-28 13:35:00,82.38,82.44,82.16,82.19,217664.0,81.896,81.9556,81.6773,81.7071,217664.0
2025-01-28 13:40:00,82.2,82.23,82.01,82.16,300323.0,81.717,81.7469,81.5281,81.6773,300323.0
2025-01-28 13:45:00,82.16,82.31,82.02,82.27,203601.0,81.6773,81.8264,81.5381,81.7866,203601.0
2025-01-28 13:50:00,82.28,82.36,82.23,82.23,174065.0,81.7966,81.8761,81.7469,81.7469,174065.0
2025-01-28 13:55:00,82.24,82.29,82.11,82.22,144503.0,81.7568,81.8065,81.6276,81.7369,144503.0
2025-01-28 14:00:00,82.22,82.31,82.06,82.07,202986.0,81.7369,81.8264,81.5779,81.5878,202986.0
2025-01-28 14:05:00,82.07,82.15,81.97,81.97,306624.0,81.5878,81.6673,81.4884,81.4884,306624.0
2025-01-28 14:10:00,81.98,82.09,81.93,82.06,298561.0,81.4983,81.6077,81.4486,81.5779,298561.0
2025-01-28 14:15:00,82.06,82.39,82.04,82.33,337857.0,81.5779,81.9059,81.558,81.8463,337857.0
2025-01-28 14:20:00,82.33,82.43,82.3,82.35,191314.0,81.8463,81.9457,81.8164,81.8662,191314.0
2025-01-28 14:25:00,82.36,82.48,82.28,82.43,300470.0,81.8761,81.9954,81.7966,81.9457,300470.0
2025-01-28 14:30:00,82.44,82.61,82.43,82.59,189381.0,81.9556,82.1246,81.9457,82.1047,189381.0
2025-01-28 14:35:00,82.59,82.8,82.58,82.79,312913.0,82.1047,82.3135,82.0948,82.3036,312913.0
2025-01-28 14:40:00,82.8,82.99,82.75,82.91,401506.0,82.3135,82.5024,82.2638,82.4229,401506.0
2025-01-28 14:45:00,82.92,83.16,82.91,83.12,383527.0,82.4328,82.6714,82.4229,82.6316,383527.0
2025-01-28 14:50:00,83.12,83.17,83.01,83.15,363786.0,82.6316,82.6813,82.5223,82.6615,363786.0
2025-01-28 14:55:00,83.14,83.17,83.02,83.06,269214.0,82.6515,82.6813,82.5322,82.572,269214.0
2025-01-28 15:00:00,83.05,83.07,82.8,82.89,509652.0,82.562,82.5819,82.3135,82.403,509652.0
2025-01-28 15:05:00,82.88,82.92,82.73,82.84,243504.0,82.393,82.4328,82.2439,82.3533,243504.0
2025-01-28 15:10:00,82.83,82.97,82.78,82.95,328360.0,82.3433,82.4825,82.2936,82.4626,328360.0
2025-01-28 15:15:00,82.95,83.14,82.9,83.11,295714.0,82.4626,82.6515,82.4129,82.6217,295714.0
2025-01-28 15:20:00,83.11,83.15,83.06,83.1,285097.0,82.6217,82.6615,82.572,82.6117,285097.0
2025-01-28 15:25:00,83.08,83.1,82.97,83.08,290978.0,82.5919,82.6117,82.4825,82.5919,290978.0
2025-01-28 15:30:00,83.07,83.14,82.97,83.1,356893.0,82.5819,82.6515,82.4825,82.6117,356893.0
2025-01-28 15:35:00,83.09,83.12,82.85,82.87,270758.0,82.6018,82.6316,82.3632,82.3831,270758.0
2025-01-28 15:40:00,82.86,82.99,82.84,82.97,243425.0,82.3732,82.5024,82.3533,82.4825,243425.0
2025-01-28 15:45:00,82.97,82.97,82.62,82.68,423508.0,82.4825,82.4825,82.1346,82.1942,423508.0
2025-01-28 15:50:00,82.69,82.87,82.42,82.84,834002.0,82.2042,82.3831,81.9357,82.3533,834002.0
2025-01-28 15:55:00,82.83,82.9,82.58,82.65,919915.0,82.3433,82.4129,82.0948,82.1644,919915.0
2025-01-29 09:30:00,82.91,82.98,82.13,82.18,1279238.0,82.4229,82.4925,81.6474,81.6972,1279238.0
2025-01-29 09:35:00,82.19,82.54,82.07,82.29,929062.0,81.7071,82.055,81.5878,81.8065,929062.0
2025-01-29 09:40:00,82.28,82.44,81.76,81.85,1275236.0,81.7966,81.9556,81.2796,81.3691,1275236.0
2025-01-29 09:45:00,81.86,82.14,81.71,81.79,763316.0,81.379,81.6574,81.2299,81.3094,763316.0
2025-01-29 09:50:00,81.77,82.35,81.71,82.17,760555.0,81.2896,81.8662,81.2299,81.6872,760555.0
2025-01-29 09:55:00,82.17,82.24,81.89,81.98,488349.0,81.6872,81.7568,81.4089,81.4983,488349.0
2025-01-29 10:00:00,82.0,82.46,81.94,82.1,745849.0,81.5182,81.9755,81.4586,81.6176,745849.0
2025-01-29 10:05:00,82.11,82.49,82.09,82.4,492292.0,81.6276,82.0053,81.6077,81.9159,492292.0
2025-01-29 10:10:00,82.38,82.51,81.81,82.19,746370.0,81.896,82.0252,81.3293,81.7071,746370.0
2025-01-29 10:15:00,82.19,82.3,81.87,82.2,465149.0,81.7071,81.8164,81.389,81.717,465149.0
2025-01-29 10:20:00,82.19,82.41,82.02,82.06,457464.0,81.7071,81.9258,81.5381,81.5779,457464.0
2025-01-29 10:25:00,82.05,82.12,81.54,81.81,811075.0,81.5679,81.6375,81.0609,81.3293,811075.0
2025-01-29 10:30:00,81.81,82.07,81.72,81.94,516605.0,81.3293,81.5878,81.2399,81.4586,516605.0
2025-01-29 10:35:00,81.93,82.05,81.8,81.83,270741.0,81.4486,81.5679,81.3194,81.3492,270741.0
2025-01-29 10:40:00,81.8,81.94,81.27,81.47,712206.0,81.3194,81.4586,80.7925,80.9913,712206.0
2025-01-29 10:45:00,81.47,81.83,81.3,81.83,543747.0,80.9913,81.3492,80.8223,81.3492,543747.0
2025-01-29 10:50:00,81.83,82.1,81.8,82.01,498742.0,81.3492,81.6176,81.3194,81.5281,498742.0
2025-01-29 10:55:00,82.01,82.03,81.64,81.81,277238.0,81.5281,81.548,81.1603,81.3293,277238.0
2025-01-29 11:00:00,81.84,82.04,81.75,82.0,308787.0,81.3591,81.558,81.2697,81.5182,308787.0
2025-01-29 11:05:00,81.97,82.0,81.57,81.7,326801.0,81.4884,81.5182,81.0907,81.22,326801.0
2025-01-29 11:10:00,81.72,81.83,81.53,81.75,261873.0,81.2399,81.3492,81.051,81.2697,261873.0
2025-01-29 11:15:00,81.76,81.81,81.51,81.69,260180.0,81.2796,81.3293,81.0311,81.21,260180.0
2025-01-29 11:20:00,81.7,81.91,81.52,81.89,373168.0,81.22,81.4287,81.041,81.4089,373168.0
2025-01-29 11:25:00,81.88,81.92,81.63,81.65,361423.0,81.3989,81.4387,81.1504,81.1703,361423.0
2025-01-29 11:30:00,81.64,81.8,81.56,81.78,245159.0,81.1603,81.3194,81.0808,81.2995,245159.0
2025-01-29 11:35:00,81.77,81.93,81.43,81.48,378648.0,81.2896,81.4486,80.9516,81.0013,378648.0
2025-01-29 11:40:00,81.49,81.8,81.39,81.75,341968.0,81.0112,81.3194,80.9118,81.2697,341968.0
2025-01-29 11:45:00,81.76,81.88,81.59,81.83,241261.0,81.2796,81.3989,81.1106,81.3492,241261.0
2025-01-29 11:50:00,81.83,81.87,81.64,81.83,250934.0,81.3492,81.389,81.1603,81.3492,250934.0
2025-01-29 11:55:00,81.8,81.81,81.41,81.57,361393.0,81.3194,81.3293,80.9317,81.0907,361393.0
2025-01-29 12:00:00,81.58,82.04,81.55,82.02,410114.0,81.1007,81.558,81.0709,81.5381,410114.0
2025-01-29 12:05:00,82.03,82.13,81.84,81.95,351778.0,81.548,81.6474,81.3591,81.4685,351778.0
2025-01-29 12:10:00,81.95,82.03,81.82,81.94,147474.0,81.4685,81.548,81.3393,81.4586,147474.0
2025-01-29 12:15:00,81.95,82.08,81.9,82.06,163482.0,81.4685,81.5977,81.4188,81.5779,163482.0
2025-01-29 12:20:00,82.07,82.28,82.05,82.14,381730.0,81.5878,81.7966,81.5679,81.6574,381730.0
2025-01-29 12:25:00,82.15,82.27,81.95,82.1,239919.0,81.6673,81.7866,81.4685,81.6176,239919.0
2025-01-29 12:30:00,82.09,82.21,82.06,82.14,179928.0,81.6077,81.727,81.5779,81.6574,179928.0
2025-01-29 12:35:00,82.13,82.21,82.01,82.03,118760.0,81.6474,81.727,81.5281,81.548,118760.0
2025-01-29 12:40:00,82.03,82.15,81.99,82.06,119784.0,81.548,81.6673,81.5083,81.5779,119784.0
2025-01-29 12:45:00,82.04,82.04,81.79,81.87,251097.0,81.558,81.558,81.3094,81.389,251097.0
2025-01-29 12:50:00,81.87,81.88,81.74,81.75,166910.0,81.389,81.3989,81.2597,81.2697,166910.0
2025-01-29 12:55:00,81.76,81.79,81.53,81.61,263889.0,81.2796,81.3094,81.051,81.1305,263889.0
2025-01-29 13:00:00,81.61,81.72,80.26,80.43,2005458.0,81.1305,81.2399,79.7884,79.9574,2005458.0
2025-01-29 13:05:00,80.46,81.34,80.37,81.3,1058025.0,79.9873,80.8621,79.8978,80.8223,1058025.0
2025-01-29 13:10:00,81.31,81.44,80.91,81.27,565734.0,80.8323,80.9615,80.4346,80.7925,565734.0
2025-01-29 13:15:00,81.28,81.4,81.1,81.16,421818.0,80.8024,80.9217,80.6235,80.6831,421818.0
2025-01-29 13:20:00,81.19,81.29,80.95,81.26,244391.0,80.713,80.8124,80.4744,80.7826,244391.0
2025-01-29 13:25:00,81.25,81.71,81.24,81.68,713326.0,80.7726,81.2299,80.7627,81.2001,713326.0
2025-01-29 13:30:00,81.71,81.94,81.52,81.59,622793.0,81.2299,81.4586,81.041,81.1106,622793.0
2025-01-29 13:35:00,81.59,81.7,81.2,81.28,237130.0,81.1106,81.22,80.7229,80.8024,237130.0
2025-01-29 13:40:00,81.29,81.44,81.23,81.33,162089.0,80.8124,80.9615,80.7527,80.8521,162089.0
2025-01-29 13:45:00,81.38,81.7,81.3,81.63,222258.0,80.9019,81.22,80.8223,81.1504,222258.0
2025-01-29 13:50:00,81.64,81.65,81.38,81.5,177172.0,81.1603,81.1703,80.9019,81.0211,177172.0
2025-01-29 13:55:00,81.49,81.55,81.31,81.36,166443.0,81.0112,81.0709,80.8323,80.882,166443.0
2025-01-29 14:00:00,81.34,81.58,80.67,81.01,1781906.0,80.8621,81.1007,80.196,80.534,1781906.0
2025-01-29 14:05:00,81.0,81.35,80.87,81.15,793320.0,80.5241,80.872,80.3948,80.6732,793320.0
2025-01-29 14:10:00,81.15,81.18,80.67,80.9,970133.0,80.6732,80.703,80.196,80.4247,970133.0
2025-01-29 14:15:00,80.92,81.01,80.48,80.7,698839.0,80.4446,80.534,80.0071,80.2258,698839.0
2025-01-29 14:20:00,80.72,81.03,80.67,80.89,533729.0,80.2457,80.5539,80.196,80.4147,533729.0
2025-01-29 14:25:00,80.89,80.92,80.62,80.63,340464.0,80.4147,80.4446,80.1463,80.1563,340464.0
2025-01-29 14:30:00,80.61,81.51,80.54,81.18,1254351.0,80.1364,81.0311,80.0668,80.703,1254351.0
2025-01-29 14:35:00,81.17,81.74,80.49,81.68,1480056.0,80.6931,81.2597,80.0171,81.2001,1480056.0
2025-01-29 14:40:00,81.67,82.52,81.54,82.34,2532618.0,81.1901,82.0352,81.0609,81.8562,2532618.0
2025-01-29 14:45:00,82.33,82.64,81.91,82.24,1371599.0,81.8463,82.1544,81.4287,81.7568,1371599.0
2025-01-29 14:50:00,82.25,82.61,82.0,82.45,922276.0,81.7667,82.1246,81.5182,81.9656,922276.0
2025-01-29 14:55:00,82.43,82.49,81.86,82.19,932017.0,81.9457,82.0053,81.379,81.7071,932017.0
2025-01-29 15:00:00,82.19,82.39,81.61,81.72,1027672.0,81.7071,81.9059,81.1305,81.2399,1027672.0
2025-01-29 15:05:00,81.71,82.11,81.63,81.97,785474.0,81.2299,81.6276,81.1504,81.4884,785474.0
2025-01-29 15:10:00,81.98,82.37,81.56,81.91,1047854.0,81.4983,81.886,81.0808,81.4287,1047854.0
2025-01-29 15:15:00,81.9,82.02,81.35,81.73,799735.0,81.4188,81.5381,80.872,81.2498,799735.0
2025-01-29 15:20:00,81.73,82.51,81.72,82.47,869651.0,81.2498,82.0252,81.2399,81.9854,869651.0
2025-01-29 15:25:00,82.46,82.87,82.45,82.74,821122.0,81.9755,82.3831,81.9656,82.2539,821122.0
2025-01-29 15:30:00,82.75,82.92,82.56,82.71,634570.0,82.2638,82.4328,82.0749,82.224,634570.0
2025-01-29 15:35:00,82.71,82.72,81.96,81.99,709646.0,82.224,82.234,81.4784,81.5083,709646.0
2025-01-29 15:40:00,82.02,82.3,81.95,82.09,512136.0,81.5381,81.8164,81.4685,81.6077,512136.0
2025-01-29 15:45:00,82.09,82.17,81.82,82.08,449711.0,81.6077,81.6872,81.3393,81.5977,449711.0
2025-01-29 15:50:00,82.08,82.14,81.43,82.07,1063118.0,81.5977,81.6574,80.9516,81.5878,1063118.0
2025-01-29 15:55:00,82.09,82.36,81.9,82.1,926024.0,81.6077,81.8761,81.4188,81.6176,926024.0
2025-01-30 09:30:00,83.47,83.69,83.1,83.12,1855283.0,82.9796,83.1983,82.6117,82.6316,1855283.0
2025-01-30 09:35:00,83.12,83.57,82.86,83.48,1542306.0,82.6316,83.079,82.3732,82.9895,1542306.0
2025-01-30 09:40:00,83.49,83.6,83.11,83.45,1191546.0,82.9995,83.1088,82.6217,82.9597,1191546.0
2025-01-30 09:45:00,83.44,84.47,83.35,84.44,1836193.0,82.9497,83.9737,82.8603,83.9439,1836193.0
2025-01-30 09:50:00,84.44,84.59,83.85,84.14,1518006.0,83.9439,84.093,83.3573,83.6456,1518006.0
2025-01-30 09:55:00,84.14,84.37,83.5,83.73,1533520.0,83.6456,83.8743,83.0094,83.238,1533520.0
2025-01-30 10:00:00,83.74,83.78,82.5,82.89,2076592.0,83.248,83.2877,82.0153,82.403,2076592.0
2025-01-30 10:05:00,82.87,82.99,82.57,82.81,787454.0,82.3831,82.5024,82.0849,82.3234,787454.0
2025-01-30 10:10:00,82.81,83.21,82.65,82.9,967913.0,82.3234,82.7211,82.1644,82.4129,967913.0
2025-01-30 10:15:00,82.89,82.96,82.45,82.59,755396.0,82.403,82.4726,81.9656,82.1047,755396.0
2025-01-30 10:20:00,82.62,82.97,82.32,82.93,657840.0,82.1346,82.4825,81.8363,82.4427,657840.0
2025-01-30 10:25:00,82.92,82.95,82.03,82.14,664464.0,82.4328,82.4626,81.548,81.6574,664464.0
2025-01-30 10:30:00,82.16,82.26,81.81,82.24,1171058.0,81.6773,81.7767,81.3293,81.7568,1171058.0
2025-01-30 10:35:00,82.24,82.74,82.23,82.68,631801.0,81.7568,82.2539,81.7469,82.1942,631801.0
2025-01-30 10:40:00,82.68,82.83,82.35,82.36,483763.0,82.1942,82.3433,81.8662,81.8761,483763.0
2025-01-30 10:45:00,82.37,82.74,82.31,82.48,711829.0,81.886,82.2539,81.8264,81.9954,711829.0
2025-01-30 10:50:00,82.48,82.53,81.82,81.88,731705.0,81.9954,82.0451,81.3393,81.3989,731705.0
2025-01-30 10:55:00,81.88,81.91,81.34,81.35,1040101.0,81.3989,81.4287,80.8621,80.872,1040101.0
2025-01-30 11:00:00,81.33,81.63,81.03,81.52,1682121.0,80.8521,81.1504,80.5539,81.041,1682121.0
2025-01-30 11:05:00,81.49,81.64,81.29,81.33,447881.0,81.0112,81.1603,80.8124,80.8521,447881.0
2025-01-30 11:10:00,81.3,81.52,80.86,80.94,728386.0,80.8223,81.041,80.3849,80.4644,728386.0
2025-01-30 11:15:00,80.94,81.5,80.94,81.47,499164.0,80.4644,81.0211,80.4644,80.9913,499164.0
2025-01-30 11:20:00,81.48,82.08,81.46,82.06,697012.0,81.0013,81.5977,80.9814,81.5779,697012.0
2025-01-30 11:25:00,82.05,82.37,81.97,82.34,695008.0,81.5679,81.886,81.4884,81.8562,695008.0
2025-01-30 11:30:00,82.34,82.55,82.11,82.16,698186.0,81.8562,82.065,81.6276,81.6773,698186.0
2025-01-30 11:35:00,82.16,82.39,81.93,82.35,370742.0,81.6773,81.9059,81.4486,81.8662,370742.0
2025-01-30 11:40:00,82.36,82.42,82.19,82.35,641047.0,81.8761,81.9357,81.7071,81.8662,641047.0
2025-01-30 11:45:00,82.35,82.52,82.25,82.5,503702.0,81.8662,82.0352,81.7667,82.0153,503702.0
2025-01-30 11:50:00,82.51,83.02,82.49,82.92,843202.0,82.0252,82.5322,82.0053,82.4328,843202.0
2025-01-30 11:55:00,82.91,83.18,82.8,83.0,667509.0,82.4229,82.6913,82.3135,82.5123,667509.0
2025-01-30 12:00:00,82.99,82.99,82.65,82.73,352317.0,82.5024,82.5024,82.1644,82.2439,352317.0
2025-01-30 12:05:00,82.74,82.82,82.51,82.72,287331.0,82.2539,82.3334,82.0252,82.234,287331.0
2025-01-30 12:10:00,82.73,82.8,82.3,82.33,297797.0,82.2439,82.3135,81.8164,81.8463,297797.0
2025-01-30 12:15:00,82.36,82.45,82.05,82.22,394381.0,81.8761,81.9656,81.5679,81.7369,394381.0
2025-01-30 12:20:00,82.21,82.43,82.15,82.17,192124.0,81.727,81.9457,81.6673,81.6872,192124.0
2025-01-30 12:25:00,82.2,82.27,81.83,82.02,399309.0,81.717,81.7866,81.3492,81.5381,399309.0
2025-01-30 12:30:00,82.03,82.1,81.81,82.05,267472.0,81.548,81.6176,81.3293,81.5679,267472.0
2025-01-30 12:35:00,82.05,82.16,81.96,82.08,172508.0,81.5679,81.6773,81.4784,81.5977,172508.0
2025-01-30 12:40:00,82.08,82.36,81.88,81.98,369821.0,81.5977,81.8761,81.3989,81.4983,369821.0
2025-01-30 12:45:00,81.98,82.26,81.94,82.21,227057.0,81.4983,81.7767,81.4586,81.727,227057.0
2025-01-30 12:50:00,82.2,82.37,82.2,82.29,195771.0,81.717,81.886,81.717,81.8065,195771.0
2025-01-30 12:55:00,82.3,82.39,82.21,82.38,166705.0,81.8164,81.9059,81.727,81.896,166705.0
2025-01-30 13:00:00,82.36,82.45,82.07,82.28,300957.0,81.8761,81.9656,81.5878,81.7966,300957.0
2025-01-30 13:05:00,82.25,82.58,82.15,82.51,258203.0,81.7667,82.0948,81.6673,82.0252,258203.0
2025-01-30 13:10:00,82.51,82.52,82.3,82.38,156007.0,82.0252,82.0352,81.8164,81.896,156007.0
2025-01-30 13:15:00,82.38,82.46,82.35,82.38,105942.0,81.896,81.9755,81.8662,81.896,105942.0
2025-01-30 13:20:00,82.37,82.57,82.29,82.56,147765.0,81.886,82.0849,81.8065,82.0749,147765.0
2025-01-30 13:25:00,82.56,82.6,82.19,82.35,288539.0,82.0749,82.1147,81.7071,81.8662,288539.0
2025-01-30 13:30:00,82.35,82.67,82.29,82.65,230034.0,81.8662,82.1843,81.8065,82.1644,230034.0
2025-01-30 13:35:00,82.62,82.88,82.58,82.81,391657.0,82.1346,82.393,82.0948,82.3234,391657.0
2025-01-30 13:40:00,82.82,82.94,82.76,82.77,249029.0,82.3334,82.4527,82.2737,82.2837,249029.0
2025-01-30 13:45:00,82.79,82.95,82.78,82.87,159780.0,82.3036,82.4626,82.2936,82.3831,159780.0
2025-01-30 13:50:00,82.87,82.95,82.76,82.86,199768.0,82.3831,82.4626,82.2737,82.3732,199768.0
2025-01-30 13:55:00,82.87,83.04,82.73,82.96,260398.0,82.3831,82.5521,82.2439,82.4726,260398.0
2025-01-30 14:00:00,82.98,82.99,82.76,82.79,221840.0,82.4925,82.5024,82.2737,82.3036,221840.0
2025-01-30 14:05:00,82.81,82.98,82.8,82.95,168073.0,82.3234,82.4925,82.3135,82.4626,168073.0
2025-01-30 14:10:00,82.95,83.18,82.94,83.09,349609.0,82.4626,82.6913,82.4527,82.6018,349609.0
2025-01-30 14:15:00,83.1,83.14,82.96,83.05,239022.0,82.6117,82.6515,82.4726,82.562,239022.0
2025-01-30 14:20:00,83.06,83.15,82.96,83.08,168175.0,82.572,82.6615,82.4726,82.5919,168175.0
2025-01-30 14:25:00,83.06,83.09,82.93,83.03,255373.0,82.572,82.6018,82.4427,82.5422,255373.0
2025-01-30 14:30:00,83.02,83.08,82.87,82.9,175488.0,82.5322,82.5919,82.3831,82.4129,175488.0
2025-01-30 14:35:00,82.9,83.09,82.88,83.06,228840.0,82.4129,82.6018,82.393,82.572,228840.0
2025-01-30 14:40:00,83.08,83.13,82.98,83.08,143620.0,82.5919,82.6416,82.4925,82.5919,143620.0
2025-01-30 14:45:00,83.08,83.33,83.04,83.29,319549.0,82.5919,82.8404,82.5521,82.8006,319549.0
2025-01-30 14:50:00,83.29,83.43,83.23,83.39,238045.0,82.8006,82.9398,82.741,82.9,238045.0
2025-01-30 14:55:00,83.39,83.59,83.36,83.57,397623.0,82.9,83.0989,82.8702,83.079,397623.0
2025-01-30 15:00:00,83.57,83.83,83.52,83.75,593947.0,83.079,83.3375,83.0293,83.2579,593947.0
2025-01-30 15:05:00,83.74,83.79,83.53,83.73,332568.0,83.248,83.2977,83.0392,83.238,332568.0
2025-01-30 15:10:00,83.75,83.83,83.7,83.77,203548.0,83.2579,83.3375,83.2082,83.2778,203548.0
2025-01-30 15:15:00,83.78,83.96,83.73,83.96,383733.0,83.2877,83.4667,83.238,83.4667,383733.0
2025-01-30 15:20:00,83.95,84.03,83.84,83.99,398761.0,83.4568,83.5363,83.3474,83.4965,398761.0
2025-01-30 15:25:00,83.98,83.98,83.87,83.91,272148.0,83.4866,83.4866,83.3772,83.417,272148.0
2025-01-30 15:30:00,83.91,83.91,83.71,83.89,429958.0,83.417,83.417,83.2182,83.3971,429958.0
2025-01-30 15:35:00,83.88,83.88,82.82,82.86,1686476.0,83.3872,83.3872,82.3334,82.3732,1686476.0
2025-01-30 15:40:00,82.85,83.05,82.12,82.25,1787534.0,82.3632,82.562,81.6375,81.7667,1787534.0
2025-01-30 15:45:00,82.23,82.98,82.03,82.88,1212773.0,81.7469,82.4925,81.548,82.393,1212773.0
2025-01-30 15:50:00,82.87,83.22,82.4,83.2,1381889.0,82.3831,82.731,81.9159,82.7112,1381889.0
2025-01-30 15:55:00,83.19,83.53,83.05,83.17,1302927.0,82.7012,83.0392,82.562,82.6813,1302927.0
2025-01-31 09:30:00,84.95,85.66,84.85,85.35,1564854.0,84.4509,85.1567,84.3515,84.8485,1564854.0
2025-01-31 09:35:00,85.35,85.46,84.82,85.21,1223506.0,84.8485,84.9579,84.3216,84.7093,1223506.0
2025-01-31 09:40:00,85.21,85.46,85.08,85.43,868593.0,84.7093,84.9579,84.5801,84.9281,868593.0
2025-01-31 09:45:00,85.44,85.62,85.2,85.46,1021667.0,84.938,85.1169,84.6994,84.9579,1021667.0
2025-01-31 09:50:00,85.47,85.97,85.29,85.87,1122039.0,84.9678,85.4649,84.7889,85.3655,1122039.0
2025-01-31 09:55:00,85.87,86.0,85.5,85.99,1019512.0,85.3655,85.4947,84.9976,85.4848,1019512.0
2025-01-31 10:00:00,85.98,86.45,85.97,86.36,1124092.0,85.4748,85.9421,85.4649,85.8526,1124092.0
2025-01-31 10:05:00,86.36,86.48,85.97,86.22,966442.0,85.8526,85.9719,85.4649,85.7134,966442.0
2025-01-31 10:10:00,86.21,86.6,86.11,86.32,813868.0,85.7035,86.0912,85.6041,85.8128,813868.0
2025-01-31 10:15:00,86.34,86.45,86.24,86.33,403492.0,85.8327,85.9421,85.7333,85.8228,403492.0
2025-01-31 10:20:00,86.33,86.44,86.05,86.33,422749.0,85.8228,85.9321,85.5444,85.8228,422749.0
2025-01-31 10:25:00,86.33,86.41,86.18,86.33,375391.0,85.8228,85.9023,85.6736,85.8228,375391.0
2025-01-31 10:30:00,86.31,86.71,86.31,86.68,628886.0,85.8029,86.2005,85.8029,86.1707,628886.0
2025-01-31 10:35:00,86.66,86.8,86.58,86.75,574603.0,86.1508,86.29,86.0713,86.2403,574603.0
2025-01-31 10:40:00,86.75,86.77,86.38,86.45,529129.0,86.2403,86.2602,85.8725,85.9421,529129.0
2025-01-31 10:45:00,86.45,86.72,86.28,86.68,402723.0,85.9421,86.2105,85.7731,86.1707,402723.0
2025-01-31 10:50:00,86.69,86.82,86.52,86.68,495290.0,86.1807,86.3099,86.0117,86.1707,495290.0
2025-01-31 10:55:00,86.67,87.0,86.66,86.78,566124.0,86.1608,86.4888,86.1508,86.2701,566124.0
2025-01-31 11:00:00,86.78,87.09,86.78,86.92,795726.0,86.2701,86.5783,86.2701,86.4093,795726.0
2025-01-31 11:05:00,86.92,87.04,86.73,86.89,381727.0,86.4093,86.5286,86.2204,86.3795,381727.0
2025-01-31 11:10:00,86.89,86.99,86.83,86.95,246396.0,86.3795,86.4789,86.3198,86.4391,246396.0
2025-01-31 11:15:00,86.96,87.01,86.75,86.87,346949.0,86.4491,86.4988,86.2403,86.3596,346949.0
2025-01-31 11:20:00,86.86,86.87,86.62,86.73,261506.0,86.3497,86.3596,86.1111,86.2204,261506.0
2025-01-31 11:25:00,86.72,86.74,86.49,86.55,412435.0,86.2105,86.2304,85.9818,86.0415,412435.0
2025-01-31 11:30:00,86.54,86.71,86.46,86.57,380160.0,86.0315,86.2005,85.952,86.0614,380160.0
2025-01-31 11:35:00,86.56,86.66,86.33,86.34,431540.0,86.0514,86.1508,85.8228,85.8327,431540.0
2025-01-31 11:40:00,86.35,86.45,86.09,86.29,602533.0,85.8426,85.9421,85.5842,85.783,602533.0
2025-01-31 11:45:00,86.28,86.5,86.22,86.45,390312.0,85.7731,85.9918,85.7134,85.9421,390312.0
2025-01-31 11:50:00,86.44,86.52,86.26,86.5,328196.0,85.9321,86.0117,85.7532,85.9918,328196.0
2025-01-31 11:55:00,86.5,86.51,86.28,86.41,255705.0,85.9918,86.0017,85.7731,85.9023,255705.0
2025-01-31 12:00:00,86.41,86.48,86.26,86.27,179088.0,85.9023,85.9719,85.7532,85.7631,179088.0
2025-01-31 12:05:00,86.28,86.37,85.96,86.37,636486.0,85.7731,85.8625,85.4549,85.8625,636486.0
2025-01-31 12:10:00,86.37,86.53,86.11,86.5,436096.0,85.8625,86.0216,85.6041,85.9918,436096.0
2025-01-31 12:15:00,86.5,86.5,86.26,86.33,355216.0,85.9918,85.9918,85.7532,85.8228,355216.0
2025-01-31 12:20:00,86.33,86.63,86.29,86.63,258375.0,85.8228,86.121,85.783,86.121,258375.0
2025-01-31 12:25:00,86.62,86.77,86.58,86.76,300540.0,86.1111,86.2602,86.0713,86.2502,300540.0
2025-01-31 12:30:00,86.76,86.8,86.53,86.56,330500.0,86.2502,86.29,86.0216,86.0514,330500.0
2025-01-31 12:35:00,86.59,86.71,86.55,86.56,152365.0,86.0812,86.2005,86.0415,86.0514,152365.0
2025-01-31 12:40:00,86.56,86.62,86.46,86.52,125784.0,86.0514,86.1111,85.952,86.0117,125784.0
2025-01-31 12:45:00,86.51,86.63,86.42,86.58,156442.0,86.0017,86.121,85.9122,86.0713,156442.0
2025-01-31 12:50:00,86.57,86.74,86.54,86.64,190795.0,86.0614,86.2304,86.0315,86.1309,190795.0
2025-01-31 12:55:00,86.63,86.64,86.47,86.54,152554.0,86.121,86.1309,85.9619,86.0315,152554.0
2025-01-31 13:00:00,86.53,86.61,86.43,86.58,157435.0,86.0216,86.1011,85.9222,86.0713,157435.0
2025-01-31 13:05:00,86.59,86.66,86.49,86.5,219140.0,86.0812,86.1508,85.9818,85.9918,219140.0
2025-01-31 13:10:00,86.49,86.54,86.42,86.44,136707.0,85.9818,86.0315,85.9122,85.9321,136707.0
2025-01-31 13:15:00,86.44,86.51,85.72,85.79,672146.0,85.9321,86.0017,85.2164,85.2859,672146.0
2025-01-31 13:20:00,85.79,86.19,85.5,85.83,1129213.0,85.2859,85.6836,84.9976,85.3257,1129213.0
2025-01-31 13:25:00,85.83,85.83,85.34,85.4,673317.0,85.3257,85.3257,84.8386,84.8982,673317.0
2025-01-31 13:30:00,85.39,85.52,84.59,84.59,1102482.0,84.8883,85.0175,84.093,84.093,1102482.0
2025-01-31 13:35:00,84.59,85.02,84.43,84.96,974923.0,84.093,84.5205,83.9339,84.4608,974923.0
2025-01-31 13:40:00,84.97,85.36,84.63,84.92,885212.0,84.4708,84.8585,84.1328,84.4211,885212.0
2025-01-31 13:45:00,84.92,85.17,84.75,84.94,634567.0,84.4211,84.6696,84.2521,84.4409,634567.0
2025-01-31 13:50:00,84.93,85.05,84.31,84.67,756102.0,84.431,84.5503,83.8146,84.1725,756102.0
2025-01-31 13:55:00,84.64,84.96,84.56,84.68,393008.0,84.1427,84.4608,84.0632,84.1825,393008.0
2025-01-31 14:00:00,84.67,85.01,84.42,84.63,784287.0,84.1725,84.5105,83.924,84.1328,784287.0
2025-01-31 14:05:00,84.62,84.65,83.76,84.02,1268554.0,84.1228,84.1526,83.2679,83.5263,1268554.0
2025-01-31 14:10:00,84.03,84.78,84.01,84.59,858679.0,83.5363,84.2819,83.5164,84.093,858679.0
2025-01-31 14:15:00,84.57,84.79,84.09,84.22,576198.0,84.0731,84.2918,83.5959,83.7252,576198.0
2025-01-31 14:20:00,84.22,84.34,83.89,84.31,604946.0,83.7252,83.8445,83.3971,83.8146,604946.0
2025-01-31 14:25:00,84.3,84.42,84.04,84.27,540120.0,83.8047,83.924,83.5462,83.7749,540120.0
2025-01-31 14:30:00,84.26,84.52,84.12,84.43,455900.0,83.7649,84.0234,83.6258,83.9339,455900.0
2025-01-31 14:35:00,84.42,84.46,83.59,83.61,624365.0,83.924,83.9638,83.0989,83.1187,624365.0
2025-01-31 14:40:00,83.62,83.85,83.13,83.23,915312.0,83.1287,83.3573,82.6416,82.741,915312.0
2025-01-31 14:45:00,83.23,83.28,82.74,83.26,1199867.0,82.741,82.7907,82.2539,82.7708,1199867.0
2025-01-31 14:50:00,83.27,83.7,83.13,83.56,819347.0,82.7807,83.2082,82.6416,83.069,819347.0
2025-01-31 14:55:00,83.57,83.88,83.51,83.63,772034.0,83.079,83.3872,83.0193,83.1386,772034.0
2025-01-31 15:00:00,83.62,83.62,82.55,82.61,1211840.0,83.1287,83.1287,82.065,82.1246,1211840.0
2025-01-31 15:05:00,82.62,82.94,82.5,82.61,672454.0,82.1346,82.4527,82.0153,82.1246,672454.0
2025-01-31 15:10:00,82.63,82.84,82.43,82.56,858226.0,82.1445,82.3533,81.9457,82.0749,858226.0
2025-01-31 15:15:00,82.58,82.86,82.35,82.73,695865.0,82.0948,82.3732,81.8662,82.2439,695865.0
2025-01-31 15:20:00,82.7,82.74,82.32,82.65,640277.0,82.2141,82.2539,81.8363,82.1644,640277.0
2025-01-31 15:25:00,82.66,82.79,82.27,82.43,614670.0,82.1743,82.3036,81.7866,81.9457,614670.0
2025-01-31 15:30:00,82.45,82.74,82.35,82.65,667473.0,81.9656,82.2539,81.8662,82.1644,667473.0
2025-01-31 15:35:00,82.64,82.76,82.21,82.32,589964.0,82.1544,82.2737,81.727,81.8363,589964.0
2025-01-31 15:40:00,82.34,82.59,82.18,82.35,623388.0,81.8562,82.1047,81.6972,81.8662,623388.0
2025-01-31 15:45:00,82.35,83.08,82.34,82.9,748466.0,81.8662,82.5919,81.8562,82.4129,748466.0
2025-01-31 15:50:00,82.89,83.39,82.57,82.87,1907897.0,82.403,82.9,82.0849,82.3831,1907897.0
2025-01-31 15:55:00,82.86,83.04,82.63,82.71,1611823.0,82.3732,82.5521,82.1445,82.224,1611823.0
2025-02-03 09:30:00,78.53,78.94,78.06,78.63,2871462.0,78.0686,78.4762,77.6014,78.168,2871462.0
2025-02-03 09:35:00,78.62,79.64,78.47,79.54,2029591.0,78.1581,79.1721,78.0089,79.0727,2029591.0
2025-02-03 09:40:00,79.52,79.52,78.91,79.01,1729042.0,79.0528,79.0528,78.4464,78.5458,1729042.0
2025-02-03 09:45:00,79.0,79.1,78.36,78.46,1632323.0,78.5358,78.6352,77.8996,77.999,1632323.0
2025-02-03 09:50:00,78.45,78.77,78.02,78.27,1272571.0,77.9891,78.3072,77.5616,77.8101,1272571.0
2025-02-03 09:55:00,78.26,78.92,78.11,78.52,1083717.0,77.8002,78.4563,77.6511,78.0587,1083717.0
2025-02-03 10:00:00,78.51,78.53,77.71,77.97,2323423.0,78.0487,78.0686,77.2534,77.5119,2323423.0
2025-02-03 10:05:00,77.97,78.5,77.84,78.35,1250594.0,77.5119,78.0388,77.3827,77.8897,1250594.0
2025-02-03 10:10:00,78.35,78.35,77.44,77.53,1470828.0,77.8897,77.8897,76.985,77.0745,1470828.0
2025-02-03 10:15:00,77.52,77.68,77.34,77.35,1065928.0,77.0645,77.2236,76.8856,76.8955,1065928.0
2025-02-03 10:20:00,77.36,79.79,77.34,79.62,2774814.0,76.9055,79.3212,76.8856,79.1522,2774814.0
2025-02-03 10:25:00,79.62,80.19,79.25,80.09,2897939.0,79.1522,79.7188,78.7844,79.6194,2897939.0
2025-02-03 10:30:00,80.1,80.44,79.73,80.28,1876971.0,79.6294,79.9674,79.2615,79.8083,1876971.0
2025-02-03 10:35:00,80.29,80.66,79.84,80.21,1595179.0,79.8183,80.1861,79.3709,79.7387,1595179.0
2025-02-03 10:40:00,80.19,81.25,79.94,81.09,2128086.0,79.7188,80.7726,79.4703,80.6136,2128086.0
2025-02-03 10:45:00,81.08,81.13,80.45,80.76,1223467.0,80.6036,80.6533,79.9773,80.2855,1223467.0
2025-02-03 10:50:00,80.78,81.12,80.56,80.67,815886.0,80.3054,80.6434,80.0867,80.196,815886.0
2025-02-03 10:55:00,80.65,81.12,80.49,80.87,943446.0,80.1761,80.6434,80.0171,80.3948,943446.0
2025-02-03 11:00:00,80.87,81.27,80.35,80.7,1635973.0,80.3948,80.7925,79.8779,80.2258,1635973.0
2025-02-03 11:05:00,80.74,80.96,79.92,80.86,1360373.0,80.2656,80.4843,79.4504,80.3849,1360373.0
2025-02-03 11:10:00,80.87,81.23,80.81,80.98,623136.0,80.3948,80.7527,80.3352,80.5042,623136.0
2025-02-03 11:15:00,81.0,81.2,80.86,81.17,509751.0,80.5241,80.7229,80.3849,80.6931,509751.0
2025-02-03 11:20:00,81.17,81.42,80.98,81.07,786733.0,80.6931,80.9416,80.5042,80.5937,786733.0
2025-02-03 11:25:00,81.06,81.17,80.55,80.69,821872.0,80.5837,80.6931,80.0767,80.2159,821872.0
2025-02-03 11:30:00,80.7,81.05,80.39,80.95,606350.0,80.2258,80.5738,79.9177,80.4744,606350.0
2025-02-03 11:35:00,80.96,81.06,80.74,81.03,428749.0,80.4843,80.5837,80.2656,80.5539,428749.0
2025-02-03 11:40:00,81.04,81.13,80.62,81.0,570654.0,80.5638,80.6533,80.1463,80.5241,570654.0
2025-02-03 11:45:00,81.0,81.3,80.66,80.69,668124.0,80.5241,80.8223,80.1861,80.2159,668124.0
2025-02-03 11:50:00,80.7,81.32,80.66,81.09,545993.0,80.2258,80.8422,80.1861,80.6136,545993.0
2025-02-03 11:55:00,81.05,81.1,80.26,80.43,754322.0,80.5738,80.6235,79.7884,79.9574,754322.0
2025-02-03 12:00:00,80.47,80.66,80.28,80.44,664828.0,79.9972,80.1861,79.8083,79.9674,664828.0
2025-02-03 12:05:00,80.45,80.65,80.22,80.64,456551.0,79.9773,80.1761,79.7487,80.1662,456551.0
2025-02-03 12:10:00,80.65,80.7,80.31,80.59,376659.0,80.1761,80.2258,79.8381,80.1165,376659.0
2025-02-03 12:15:00,80.58,80.68,80.42,80.67,226060.0,80.1066,80.206,79.9475,80.196,226060.0
2025-02-03 12:20:00,80.69,81.17,80.65,81.17,544027.0,80.2159,80.6931,80.1761,80.6931,544027.0
2025-02-03 12:25:00,81.18,81.25,80.51,80.54,484191.0,80.703,80.7726,80.037,80.0668,484191.0
2025-02-03 12:30:00,80.52,80.65,80.27,80.28,525611.0,80.0469,80.1761,79.7984,79.8083,525611.0
2025-02-03 12:35:00,80.31,80.41,80.07,80.24,407658.0,79.8381,79.9376,79.5995,79.7685,407658.0
2025-02-03 12:40:00,80.24,80.32,80.03,80.14,324351.0,79.7685,79.8481,79.5598,79.6691,324351.0
2025-02-03 12:45:00,80.14,80.52,80.11,80.38,444758.0,79.6691,80.0469,79.6393,79.9077,444758.0
2025-02-03 12:50:00,80.38,80.93,80.37,80.84,574122.0,79.9077,80.4545,79.8978,80.365,574122.0
2025-02-03 12:55:00,80.85,80.88,79.93,80.64,1735323.0,80.375,80.4048,79.4604,80.1662,1735323.0
2025-02-03 13:00:00,80.62,80.8,80.07,80.7,586301.0,80.1463,80.3253,79.5995,80.2258,586301.0
2025-02-03 13:05:00,80.66,80.82,80.12,80.25,552160.0,80.1861,80.3451,79.6493,79.7785,552160.0
2025-02-03 13:10:00,80.22,80.88,80.14,80.7,426615.0,79.7487,80.4048,79.6691,80.2258,426615.0
2025-02-03 13:15:00,80.73,80.92,80.55,80.66,377714.0,80.2557,80.4446,80.0767,80.1861,377714.0
2025-02-03 13:20:00,80.66,80.82,80.53,80.67,183369.0,80.1861,80.3451,80.0568,80.196,183369.0
2025-02-03 13:25:00,80.69,81.01,80.62,80.78,398900.0,80.2159,80.534,80.1463,80.3054,398900.0
2025-02-03 13:30:00,80.8,81.09,80.71,81.03,332668.0,80.3253,80.6136,80.2358,80.5539,332668.0
2025-02-03 13:35:00,81.03,81.18,80.83,80.97,362379.0,80.5539,80.703,80.3551,80.4943,362379.0
2025-02-03 13:40:00,80.98,81.07,80.62,80.81,297288.0,80.5042,80.5937,80.1463,80.3352,297288.0
2025-02-03 13:45:00,80.81,81.23,80.81,81.17,353453.0,80.3352,80.7527,80.3352,80.6931,353453.0
2025-02-03 13:50:00,81.18,81.38,81.17,81.29,418760.0,80.703,80.9019,80.6931,80.8124,418760.0
2025-02-03 13:55:00,81.29,81.44,81.27,81.39,325625.0,80.8124,80.9615,80.7925,80.9118,325625.0
2025-02-03 14:00:00,81.38,81.55,81.26,81.35,467651.0,80.9019,81.0709,80.7826,80.872,467651.0
2025-02-03 14:05:00,81.33,81.52,81.18,81.47,374551.0,80.8521,81.041,80.703,80.9913,374551.0
2025-02-03 14:10:00,81.47,81.83,81.47,81.8,573546.0,80.9913,81.3492,80.9913,81.3194,573546.0
2025-02-03 14:15:00,81.79,81.99,81.79,81.89,504115.0,81.3094,81.5083,81.3094,81.4089,504115.0
2025-02-03 14:20:00,81.89,81.9,81.69,81.83,372244.0,81.4089,81.4188,81.21,81.3492,372244.0
2025-02-03 14:25:00,81.82,81.88,81.63,81.65,389318.0,81.3393,81.3989,81.1504,81.1703,389318.0
2025-02-03 14:30:00,81.66,81.8,81.54,81.75,335958.0,81.1802,81.3194,81.0609,81.2697,335958.0
2025-02-03 14:35:00,81.74,81.75,81.52,81.66,235213.0,81.2597,81.2697,81.041,81.1802,235213.0
2025-02-03 14:40:00,81.65,81.88,81.57,81.79,301650.0,81.1703,81.3989,81.0907,81.3094,301650.0
2025-02-03 14:45:00,81.78,81.94,81.74,81.87,216746.0,81.2995,81.4586,81.2597,81.389,216746.0
2025-02-03 14:50:00,81.87,81.91,81.76,81.76,204073.0,81.389,81.4287,81.2796,81.2796,204073.0
2025-02-03 14:55:00,81.75,81.84,81.52,81.63,330831.0,81.2697,81.3591,81.041,81.1504,330831.0
2025-02-03 15:00:00,81.63,81.85,81.5,81.8,387465.0,81.1504,81.3691,81.0211,81.3194,387465.0
2025-02-03 15:05:00,81.81,81.81,81.46,81.53,408697.0,81.3293,81.3293,80.9814,81.051,408697.0
2025-02-03 15:10:00,81.54,81.6,81.35,81.4,312111.0,81.0609,81.1206,80.872,80.9217,312111.0
2025-02-03 15:15:00,81.39,81.66,81.32,81.66,333854.0,80.9118,81.1802,80.8422,81.1802,333854.0
2025-02-03 15:20:00,81.66,81.76,81.58,81.69,361773.0,81.1802,81.2796,81.1007,81.21,361773.0
2025-02-03 15:25:00,81.66,81.67,81.23,81.3,298111.0,81.1802,81.1901,80.7527,80.8223,298111.0
2025-02-03 15:30:00,81.3,81.42,81.13,81.33,442779.0,80.8223,80.9416,80.6533,80.8521,442779.0
2025-02-03 15:35:00,81.3,81.45,81.21,81.23,253537.0,80.8223,80.9714,80.7328,80.7527,253537.0
2025-02-03 15:40:00,81.26,81.33,80.96,81.02,422249.0,80.7826,80.8521,80.4843,80.544,422249.0
2025-02-03 15:45:00,81.04,81.08,80.79,81.02,450118.0,80.5638,80.6036,80.3153,80.544,450118.0
2025-02-03 15:50:00,81.02,81.17,80.86,80.98,892784.0,80.544,80.6931,80.3849,80.5042,892784.0
2025-02-03 15:55:00,80.97,80.97,80.62,80.71,928275.0,80.4943,80.4943,80.1463,80.2358,928275.0
2025-02-04 09:30:00,80.9,81.4,80.73,81.23,1462961.0,80.4247,80.9217,80.2557,80.7527,1462961.0
2025-02-04 09:35:00,81.23,82.04,81.16,81.86,1323849.0,80.7527,81.558,80.6831,81.379,1323849.0
2025-02-04 09:40:00,81.85,82.02,81.57,81.86,1150243.0,81.3691,81.5381,81.0907,81.379,1150243.0
2025-02-04 09:45:00,81.86,82.03,81.64,82.0,729522.0,81.379,81.548,81.1603,81.5182,729522.0
2025-02-04 09:50:00,82.02,82.37,81.86,82.31,983967.0,81.5381,81.886,81.379,81.8264,983967.0
2025-02-04 09:55:00,82.3,82.63,82.29,82.46,816362.0,81.8164,82.1445,81.8065,81.9755,816362.0
2025-02-04 10:00:00,82.44,82.96,82.44,82.93,1158122.0,81.9556,82.4726,81.9556,82.4427,1158122.0
2025-02-04 10:05:00,82.94,83.42,82.81,83.34,925079.0,82.4527,82.9299,82.3234,82.8503,925079.0
2025-02-04 10:10:00,83.33,83.54,83.13,83.19,1090112.0,82.8404,83.0492,82.6416,82.7012,1090112.0
2025-02-04 10:15:00,83.18,83.6,83.06,83.59,1144661.0,82.6913,83.1088,82.572,83.0989,1144661.0
2025-02-04 10:20:00,83.59,83.61,83.13,83.38,573500.0,83.0989,83.1187,82.6416,82.8901,573500.0
2025-02-04 10:25:00,83.37,83.54,83.29,83.35,522421.0,82.8802,83.0492,82.8006,82.8603,522421.0
2025-02-04 10:30:00,83.35,83.51,83.11,83.39,609659.0,82.8603,83.0193,82.6217,82.9,609659.0
2025-02-04 10:35:00,83.39,83.73,83.27,83.63,539580.0,82.9,83.238,82.7807,83.1386,539580.0
2025-02-04 10:40:00,83.62,83.78,83.53,83.56,513770.0,83.1287,83.2877,83.0392,83.069,513770.0
2025-02-04 10:45:00,83.58,83.63,83.26,83.5,374831.0,83.0889,83.1386,82.7708,83.0094,374831.0
2025-02-04 10:50:00,83.5,83.55,83.21,83.46,381301.0,83.0094,83.0591,82.7211,82.9696,381301.0
2025-02-04 10:55:00,83.45,83.48,83.14,83.27,335978.0,82.9597,82.9895,82.6515,82.7807,335978.0
2025-02-04 11:00:00,83.28,83.63,83.28,83.58,379933.0,82.7907,83.1386,82.7907,83.0889,379933.0
2025-02-04 11:05:00,83.6,83.68,83.42,83.55,216201.0,83.1088,83.1883,82.9299,83.0591,216201.0
2025-02-04 11:10:00,83.55,83.64,83.48,83.53,137403.0,83.0591,83.1486,82.9895,83.0392,137403.0
2025-02-04 11:15:00,83.54,83.59,83.44,83.49,184023.0,83.0492,83.0989,82.9497,82.9995,184023.0
2025-02-04 11:20:00,83.48,83.55,83.34,83.43,169521.0,82.9895,83.0591,82.8503,82.9398,169521.0
2025-02-04 11:25:00,83.44,83.84,83.4,83.83,343790.0,82.9497,83.3474,82.91,83.3375,343790.0
2025-02-04 11:30:00,83.81,83.87,83.59,83.64,308112.0,83.3176,83.3772,83.0989,83.1486,308112.0
2025-02-04 11:35:00,83.66,83.89,83.66,83.88,261145.0,83.1685,83.3971,83.1685,83.3872,261145.0
2025-02-04 11:40:00,83.89,83.94,83.57,83.66,429933.0,83.3971,83.4468,83.079,83.1685,429933.0
2025-02-04 11:45:00,83.64,83.71,83.4,83.43,308486.0,83.1486,83.2182,82.91,82.9398,308486.0
2025-02-04 11:50:00,83.43,83.53,83.26,83.5,409576.0,82.9398,83.0392,82.7708,83.0094,409576.0
2025-02-04 11:55:00,83.5,83.56,83.3,83.52,322202.0,83.0094,83.069,82.8106,83.0293,322202.0
2025-02-04 12:00:00,83.52,83.55,83.36,83.45,178346.0,83.0293,83.0591,82.8702,82.9597,178346.0
2025-02-04 12:05:00,83.45,83.48,83.27,83.27,157120.0,82.9597,82.9895,82.7807,82.7807,157120.0
2025-02-04 12:10:00,83.28,83.47,83.25,83.42,283343.0,82.7907,82.9796,82.7609,82.9299,283343.0
2025-02-04 12:15:00,83.42,83.46,82.77,82.87,1333810.0,82.9299,82.9696,82.2837,82.3831,1333810.0
2025-02-04 12:20:00,82.88,83.0,82.61,82.89,583358.0,82.393,82.5123,82.1246,82.403,583358.0
2025-02-04 12:25:00,82.9,82.93,82.4,82.46,526842.0,82.4129,82.4427,81.9159,81.9755,526842.0
2025-02-04 12:30:00,82.48,82.58,82.32,82.51,598257.0,81.9954,82.0948,81.8363,82.0252,598257.0
2025-02-04 12:35:00,82.51,82.79,82.51,82.67,516080.0,82.0252,82.3036,82.0252,82.1843,516080.0
2025-02-04 12:40:00,82.67,82.91,82.6,82.87,369369.0,82.1843,82.4229,82.1147,82.3831,369369.0
2025-02-04 12:45:00,82.85,82.88,82.64,82.76,252593.0,82.3632,82.393,82.1544,82.2737,252593.0
2025-02-04 12:50:00,82.76,82.89,82.75,82.86,240122.0,82.2737,82.403,82.2638,82.3732,240122.0
2025-02-04 12:55:00,82.86,83.17,82.8,83.15,374559.0,82.3732,82.6813,82.3135,82.6615,374559.0
2025-02-04 13:00:00,83.14,83.15,82.75,82.76,417702.0,82.6515,82.6615,82.2638,82.2737,417702.0
2025-02-04 13:05:00,82.76,82.77,82.55,82.73,390467.0,82.2737,82.2837,82.065,82.2439,390467.0
2025-02-04 13:10:00,82.74,82.98,82.72,82.89,281424.0,82.2539,82.4925,82.234,82.403,281424.0
2025-02-04 13:15:00,82.89,83.05,82.88,83.03,158334.0,82.403,82.562,82.393,82.5422,158334.0
2025-02-04 13:20:00,83.03,83.3,82.95,83.26,264414.0,82.5422,82.8106,82.4626,82.7708,264414.0
2025-02-04 13:25:00,83.26,83.32,83.17,83.27,222645.0,82.7708,82.8305,82.6813,82.7807,222645.0
2025-02-04 13:30:00,83.26,83.35,83.24,83.31,152962.0,82.7708,82.8603,82.7509,82.8205,152962.0
2025-02-04 13:35:00,83.3,83.4,83.23,83.27,206697.0,82.8106,82.91,82.741,82.7807,206697.0
2025-02-04 13:40:00,83.27,83.36,83.24,83.29,121482.0,82.7807,82.8702,82.7509,82.8006,121482.0
2025-02-04 13:45:00,83.3,83.36,83.27,83.31,145989.0,82.8106,82.8702,82.7807,82.8205,145989.0
2025-02-04 13:50:00,83.32,83.4,83.23,83.29,224420.0,82.8305,82.91,82.741,82.8006,224420.0
2025-02-04 13:55:00,83.29,83.35,83.13,83.13,155645.0,82.8006,82.8603,82.6416,82.6416,155645.0
2025-02-04 14:00:00,83.14,83.34,83.02,83.33,248672.0,82.6515,82.8503,82.5322,82.8404,248672.0
2025-02-04 14:05:00,83.32,83.48,83.3,83.45,245524.0,82.8305,82.9895,82.8106,82.9597,245524.0
2025-02-04 14:10:00,83.45,83.56,83.42,83.48,275587.0,82.9597,83.069,82.9299,82.9895,275587.0
2025-02-04 14:15:00,83.5,83.65,83.48,83.64,175248.0,83.0094,83.1585,82.9895,83.1486,175248.0
2025-02-04 14:20:00,83.64,83.77,83.53,83.56,222087.0,83.1486,83.2778,83.0392,83.069,222087.0
2025-02-04 14:25:00,83.56,83.58,83.45,83.55,134919.0,83.069,83.0889,82.9597,83.0591,134919.0
2025-02-04 14:30:00,83.56,83.68,83.55,83.59,227160.0,83.069,83.1883,83.0591,83.0989,227160.0
2025-02-04 14:35:00,83.59,83.73,83.56,83.59,178803.0,83.0989,83.238,83.069,83.0989,178803.0
2025-02-04 14:40:00,83.59,83.66,83.47,83.6,176694.0,83.0989,83.1685,82.9796,83.1088,176694.0
2025-02-04 14:45:00,83.59,83.64,83.43,83.46,113394.0,83.0989,83.1486,82.9398,82.9696,113394.0
2025-02-04 14:50:00,83.46,83.52,83.36,83.48,194771.0,82.9696,83.0293,82.8702,82.9895,194771.0
2025-02-04 14:55:00,83.48,83.53,82.99,83.3,760945.0,82.9895,83.0392,82.5024,82.8106,760945.0
2025-02-04 15:00:00,83.33,83.38,83.17,83.25,313162.0,82.8404,82.8901,82.6813,82.7609,313162.0
2025-02-04 15:05:00,83.25,83.44,83.21,83.38,216074.0,82.7609,82.9497,82.7211,82.8901,216074.0
2025-02-04 15:10:00,83.39,83.54,83.36,83.51,198537.0,82.9,83.0492,82.8702,83.0193,198537.0
2025-02-04 15:15:00,83.5,83.54,83.36,83.44,159650.0,83.0094,83.0492,82.8702,82.9497,159650.0
2025-02-04 15:20:00,83.44,83.46,83.25,83.3,173829.0,82.9497,82.9696,82.7609,82.8106,173829.0
2025-02-04 15:25:00,83.29,83.36,83.22,83.23,146912.0,82.8006,82.8702,82.731,82.741,146912.0
2025-02-04 15:30:00,83.23,83.36,83.18,83.33,181387.0,82.741,82.8702,82.6913,82.8404,181387.0
2025-02-04 15:35:00,83.34,83.53,83.31,83.53,259308.0,82.8503,83.0392,82.8205,83.0392,259308.0
2025-02-04 15:40:00,83.54,83.61,83.48,83.53,270941.0,83.0492,83.1187,82.9895,83.0392,270941.0
2025-02-04 15:45:00,83.53,83.54,83.4,83.44,234849.0,83.0392,83.0492,82.91,82.9497,234849.0
2025-02-04 15:50:00,83.43,83.86,83.34,83.78,875794.0,82.9398,83.3673,82.8503,83.2877,875794.0
2025-02-04 15:55:00,83.8,83.87,83.65,83.68,1235667.0,83.3076,83.3772,83.1585,83.1883,1235667.0
2025-02-05 09:30:00,82.35,82.48,81.98,82.28,1506501.0,81.8662,81.9954,81.4983,81.7966,1506501.0
2025-02-05 09:35:00,82.29,82.77,82.25,82.54,1042488.0,81.8065,82.2837,81.7667,82.055,1042488.0
2025-02-05 09:40:00,82.55,82.67,82.35,82.59,892839.0,82.065,82.1843,81.8662,82.1047,892839.0
2025-02-05 09:45:00,82.58,82.8,82.49,82.7,533719.0,82.0948,82.3135,82.0053,82.2141,533719.0
2025-02-05 09:50:00,82.67,82.79,82.25,82.35,649843.0,82.1843,82.3036,81.7667,81.8662,649843.0
2025-02-05 09:55:00,82.34,82.61,82.14,82.52,598408.0,81.8562,82.1246,81.6574,82.0352,598408.0
2025-02-05 10:00:00,82.53,83.0,81.76,81.94,1501134.0,82.0451,82.5123,81.2796,81.4586,1501134.0
2025-02-05 10:05:00,81.96,82.27,81.89,82.12,792622.0,81.4784,81.7866,81.4089,81.6375,792622.0
2025-02-05 10:10:00,82.13,82.43,81.84,82.43,778713.0,81.6474,81.9457,81.3591,81.9457,778713.0
2025-02-05 10:15:00,82.43,82.45,81.87,82.08,695422.0,81.9457,81.9656,81.389,81.5977,695422.0
2025-02-05 10:20:00,82.08,82.41,81.88,82.33,869686.0,81.5977,81.9258,81.3989,81.8463,869686.0
2025-02-05 10:25:00,82.32,82.71,82.3,82.69,702756.0,81.8363,82.224,81.8164,82.2042,702756.0
2025-02-05 10:30:00,82.67,82.73,82.28,82.67,558269.0,82.1843,82.2439,81.7966,82.1843,558269.0
2025-02-05 10:35:00,82.66,82.87,82.57,82.81,409142.0,82.1743,82.3831,82.0849,82.3234,409142.0
2025-02-05 10:40:00,82.81,82.95,82.67,82.87,507732.0,82.3234,82.4626,82.1843,82.3831,507732.0
2025-02-05 10:45:00,82.86,82.91,82.61,82.71,313899.0,82.3732,82.4229,82.1246,82.224,313899.0
2025-02-05 10:50:00,82.71,82.8,82.55,82.76,222459.0,82.224,82.3135,82.065,82.2737,222459.0
2025-02-05 10:55:00,82.75,82.94,82.62,82.8,462401.0,82.2638,82.4527,82.1346,82.3135,462401.0
2025-02-05 11:00:00,82.8,82.98,82.64,82.81,354735.0,82.3135,82.4925,82.1544,82.3234,354735.0
2025-02-05 11:05:00,82.81,83.28,82.8,83.17,456831.0,82.3234,82.7907,82.3135,82.6813,456831.0
2025-02-05 11:10:00,83.17,83.23,82.82,82.93,415593.0,82.6813,82.741,82.3334,82.4427,415593.0
2025-02-05 11:15:00,82.92,82.98,82.54,82.65,419704.0,82.4328,82.4925,82.055,82.1644,419704.0
2025-02-05 11:20:00,82.64,82.7,82.48,82.7,353920.0,82.1544,82.2141,81.9954,82.2141,353920.0
2025-02-05 11:25:00,82.68,83.15,82.61,83.14,450014.0,82.1942,82.6615,82.1246,82.6515,450014.0
2025-02-05 11:30:00,83.14,83.26,83.05,83.25,457511.0,82.6515,82.7708,82.562,82.7609,457511.0
2025-02-05 11:35:00,83.26,83.5,83.23,83.46,489808.0,82.7708,83.0094,82.741,82.9696,489808.0
2025-02-05 11:40:00,83.46,83.58,83.32,83.55,419336.0,82.9696,83.0889,82.8305,83.0591,419336.0
2025-02-05 11:45:00,83.56,83.82,83.45,83.81,370595.0,83.069,83.3275,82.9597,83.3176,370595.0
2025-02-05 11:50:00,83.81,84.15,83.81,84.07,655432.0,83.3176,83.6556,83.3176,83.576,655432.0
2025-02-05 11:55:00,84.08,84.26,83.97,84.17,493104.0,83.586,83.7649,83.4766,83.6755,493104.0
2025-02-05 12:00:00,84.15,84.43,84.14,84.42,680491.0,83.6556,83.9339,83.6456,83.924,680491.0
2025-02-05 12:05:00,84.42,84.52,84.36,84.43,421526.0,83.924,84.0234,83.8643,83.9339,421526.0
2025-02-05 12:10:00,84.44,84.51,84.33,84.37,369264.0,83.9439,84.0135,83.8345,83.8743,369264.0
2025-02-05 12:15:00,84.37,84.37,84.14,84.24,623012.0,83.8743,83.8743,83.6456,83.745,623012.0
2025-02-05 12:20:00,84.23,84.25,84.03,84.18,512378.0,83.7351,83.755,83.5363,83.6854,512378.0
2025-02-05 12:25:00,84.18,84.27,84.1,84.12,187794.0,83.6854,83.7749,83.6059,83.6258,187794.0
2025-02-05 12:30:00,84.13,84.21,84.04,84.07,194886.0,83.6357,83.7152,83.5462,83.576,194886.0
2025-02-05 12:35:00,84.08,84.21,84.01,84.03,235943.0,83.586,83.7152,83.5164,83.5363,235943.0
2025-02-05 12:40:00,84.04,84.1,83.98,84.07,243191.0,83.5462,83.6059,83.4866,83.576,243191.0
2025-02-05 12:45:00,84.09,84.21,84.06,84.15,165721.0,83.5959,83.7152,83.5661,83.6556,165721.0
2025-02-05 12:50:00,84.14,84.25,83.86,84.23,376824.0,83.6456,83.755,83.3673,83.7351,376824.0
2025-02-05 12:55:00,84.23,84.24,84.03,84.11,182793.0,83.7351,83.745,83.5363,83.6158,182793.0
2025-02-05 13:00:00,84.12,84.21,84.1,84.14,177967.0,83.6258,83.7152,83.6059,83.6456,177967.0
2025-02-05 13:05:00,84.15,84.2,83.99,84.07,183608.0,83.6556,83.7053,83.4965,83.576,183608.0
2025-02-05 13:10:00,84.06,84.07,83.89,84.03,223711.0,83.5661,83.576,83.3971,83.5363,223711.0
2025-02-05 13:15:00,84.02,84.16,83.97,84.13,191932.0,83.5263,83.6655,83.4766,83.6357,191932.0
2025-02-05 13:20:00,84.12,84.12,83.96,83.98,104726.0,83.6258,83.6258,83.4667,83.4866,104726.0
2025-02-05 13:25:00,83.98,83.98,83.72,83.94,330052.0,83.4866,83.4866,83.2281,83.4468,330052.0
2025-02-05 13:30:00,83.93,84.05,83.81,84.03,247136.0,83.4369,83.5562,83.3176,83.5363,247136.0
2025-02-05 13:35:00,84.02,84.24,84.01,84.2,296893.0,83.5263,83.745,83.5164,83.7053,296893.0
2025-02-05 13:40:00,84.2,84.3,84.02,84.11,264219.0,83.7053,83.8047,83.5263,83.6158,264219.0
2025-02-05 13:45:00,84.11,84.11,84.0,84.09,114883.0,83.6158,83.6158,83.5065,83.5959,114883.0
2025-02-05 13:50:00,84.1,84.1,83.88,84.0,120638.0,83.6059,83.6059,83.3872,83.5065,120638.0
2025-02-05 13:55:00,84.0,84.18,83.93,84.17,169000.0,83.5065,83.6854,83.4369,83.6755,169000.0
2025-02-05 14:00:00,84.16,84.24,84.11,84.2,189809.0,83.6655,83.745,83.6158,83.7053,189809.0
2025-02-05 14:05:00,84.18,84.43,84.18,84.39,270433.0,83.6854,83.9339,83.6854,83.8942,270433.0
2025-02-05 14:10:00,84.4,84.46,84.3,84.38,206662.0,83.9041,83.9638,83.8047,83.8842,206662.0
2025-02-05 14:15:00,84.35,84.39,84.28,84.31,154025.0,83.8544,83.8942,83.7848,83.8146,154025.0
2025-02-05 14:20:00,84.31,84.39,84.29,84.36,94621.0,83.8146,83.8942,83.7948,83.8643,94621.0
2025-02-05 14:25:00,84.35,84.36,84.21,84.23,98329.0,83.8544,83.8643,83.7152,83.7351,98329.0
2025-02-05 14:30:00,84.24,84.29,84.12,84.22,217096.0,83.745,83.7948,83.6258,83.7252,217096.0
2025-02-05 14:35:00,84.21,84.27,84.14,84.25,136499.0,83.7152,83.7749,83.6456,83.755,136499.0
2025-02-05 14:40:00,84.26,84.32,84.16,84.17,140797.0,83.7649,83.8246,83.6655,83.6755,140797.0
2025-02-05 14:45:00,84.18,84.25,84.12,84.24,102147.0,83.6854,83.755,83.6258,83.745,102147.0
2025-02-05 14:50:00,84.24,84.25,84.08,84.13,121980.0,83.745,83.755,83.586,83.6357,121980.0
2025-02-05 14:55:00,84.12,84.19,84.09,84.15,115428.0,83.6258,83.6953,83.5959,83.6556,115428.0
2025-02-05 15:00:00,84.15,84.32,84.14,84.28,253115.0,83.6556,83.8246,83.6456,83.7848,253115.0
2025-02-05 15:05:00,84.29,84.33,84.19,84.28,145977.0,83.7948,83.8345,83.6953,83.7848,145977.0
2025-02-05 15:10:00,84.29,84.3,84.17,84.22,92853.0,83.7948,83.8047,83.6755,83.7252,92853.0
2025-02-05 15:15:00,84.21,84.44,84.21,84.42,159574.0,83.7152,83.9439,83.7152,83.924,159574.0
2025-02-05 15:20:00,84.41,84.56,84.41,84.55,288998.0,83.914,84.0632,83.914,84.0532,288998.0
2025-02-05 15:25:00,84.54,84.64,84.44,84.54,259538.0,84.0433,84.1427,83.9439,84.0433,259538.0
2025-02-05 15:30:00,84.53,84.57,84.39,84.43,220192.0,84.0333,84.0731,83.8942,83.9339,220192.0
2025-02-05 15:35:00,84.42,84.42,84.23,84.25,187545.0,83.924,83.924,83.7351,83.755,187545.0
2025-02-05 15:40:00,84.25,84.26,83.9,83.99,365977.0,83.755,83.7649,83.407,83.4965,365977.0
2025-02-05 15:45:00,83.97,84.12,83.92,84.05,288790.0,83.4766,83.6258,83.4269,83.5562,288790.0
2025-02-05 15:50:00,84.04,84.35,83.91,84.31,778678.0,83.5462,83.8544,83.417,83.8146,778678.0
2025-02-05 15:55:00,84.3,84.82,84.3,84.75,1284462.0,83.8047,84.3216,83.8047,84.2521,1284462.0
2025-02-06 09:30:00,84.96,84.99,84.5,84.79,1298169.0,84.4608,84.4906,84.0035,84.2918,1298169.0
2025-02-06 09:35:00,84.79,84.96,84.63,84.8,710507.0,84.2918,84.4608,84.1328,84.3018,710507.0
2025-02-06 09:40:00,84.79,85.1,84.75,85.09,585045.0,84.2918,84.6,84.2521,84.5901,585045.0
2025-02-06 09:45:00,85.1,85.38,85.07,85.14,939678.0,84.6,84.8783,84.5702,84.6398,939678.0
2025-02-06 09:50:00,85.14,85.48,84.95,85.29,604645.0,84.6398,84.9778,84.4509,84.7889,604645.0
2025-02-06 09:55:00,85.28,85.28,84.91,85.12,543940.0,84.7789,84.7789,84.4111,84.6199,543940.0
2025-02-06 10:00:00,85.1,85.18,84.81,84.97,421076.0,84.6,84.6795,84.3117,84.4708,421076.0
2025-02-06 10:05:00,84.96,85.47,84.94,85.44,585255.0,84.4608,84.9678,84.4409,84.938,585255.0
2025-02-06 10:10:00,85.44,85.68,85.34,85.63,565220.0,84.938,85.1766,84.8386,85.1269,565220.0
2025-02-06 10:15:00,85.65,85.78,85.57,85.61,553993.0,85.1468,85.276,85.0672,85.107,553993.0
2025-02-06 10:20:00,85.64,85.68,85.11,85.19,617982.0,85.1368,85.1766,84.6099,84.6895,617982.0
2025-02-06 10:25:00,85.19,85.29,85.02,85.13,466671.0,84.6895,84.7889,84.5205,84.6298,466671.0
2025-02-06 10:30:00,85.13,85.35,84.97,85.26,807396.0,84.6298,84.8485,84.4708,84.7591,807396.0
2025-02-06 10:35:00,85.25,85.63,84.75,84.79,1010282.0,84.7491,85.1269,84.2521,84.2918,1010282.0
2025-02-06 10:40:00,84.78,85.37,84.75,84.93,773382.0,84.2819,84.8684,84.2521,84.431,773382.0
2025-02-06 10:45:00,84.98,84.99,84.53,84.69,548314.0,84.4807,84.4906,84.0333,84.1924,548314.0
2025-02-06 10:50:00,84.67,84.92,84.66,84.89,388011.0,84.1725,84.4211,84.1626,84.3912,388011.0
2025-02-06 10:55:00,84.9,85.0,84.72,84.89,252135.0,84.4012,84.5006,84.2222,84.3912,252135.0
2025-02-06 11:00:00,84.89,85.09,84.88,84.93,273890.0,84.3912,84.5901,84.3813,84.431,273890.0
2025-02-06 11:05:00,84.92,85.1,84.86,85.1,336494.0,84.4211,84.6,84.3614,84.6,336494.0
2025-02-06 11:10:00,85.09,85.33,85.07,85.3,495708.0,84.5901,84.8286,84.5702,84.7988,495708.0
2025-02-06 11:15:00,85.3,85.38,85.24,85.31,260395.0,84.7988,84.8783,84.7392,84.8088,260395.0
2025-02-06 11:20:00,85.31,85.36,85.19,85.34,144684.0,84.8088,84.8585,84.6895,84.8386,144684.0
2025-02-06 11:25:00,85.32,85.34,85.15,85.22,139098.0,84.8187,84.8386,84.6497,84.7193,139098.0
2025-02-06 11:30:00,85.22,85.25,85.04,85.06,251903.0,84.7193,84.7491,84.5403,84.5602,251903.0
2025-02-06 11:35:00,85.06,85.12,84.84,84.98,316289.0,84.5602,84.6199,84.3415,84.4807,316289.0
2025-02-06 11:40:00,84.96,85.0,84.82,84.86,196792.0,84.4608,84.5006,84.3216,84.3614,196792.0
2025-02-06 11:45:00,84.87,84.99,84.68,84.91,299314.0,84.3713,84.4906,84.1825,84.4111,299314.0
2025-02-06 11:50:00,84.9,85.07,84.87,85.0,246320.0,84.4012,84.5702,84.3713,84.5006,246320.0
2025-02-06 11:55:00,84.97,85.05,84.83,84.88,205722.0,84.4708,84.5503,84.3316,84.3813,205722.0
2025-02-06 12:00:00,84.89,84.96,84.61,84.92,370858.0,84.3912,84.4608,84.1129,84.4211,370858.0
2025-02-06 12:05:00,84.89,84.98,84.85,84.93,161135.0,84.3912,84.4807,84.3515,84.431,161135.0
2025-02-06 12:10:00,84.92,84.96,84.8,84.83,117099.0,84.4211,84.4608,84.3018,84.3316,117099.0
2025-02-06 12:15:00,84.82,85.13,84.8,85.12,301261.0,84.3216,84.6298,84.3018,84.6199,301261.0
2025-02-06 12:20:00,85.12,85.3,85.11,85.29,336093.0,84.6199,84.7988,84.6099,84.7889,336093.0
2025-02-06 12:25:00,85.29,85.29,84.99,85.01,228626.0,84.7889,84.7889,84.4906,84.5105,228626.0
2025-02-06 12:30:00,85.02,85.06,84.85,85.04,206666.0,84.5205,84.5602,84.3515,84.5403,206666.0
2025-02-06 12:35:00,85.06,85.14,85.02,85.1,152339.0,84.5602,84.6398,84.5205,84.6,152339.0
2025-02-06 12:40:00,85.1,85.18,85.07,85.16,91187.0,84.6,84.6795,84.5702,84.6596,91187.0
2025-02-06 12:45:00,85.17,85.32,85.13,85.31,273412.0,84.6696,84.8187,84.6298,84.8088,273412.0
2025-02-06 12:50:00,85.32,85.5,85.31,85.47,328302.0,84.8187,84.9976,84.8088,84.9678,328302.0
2025-02-06 12:55:00,85.47,85.56,85.36,85.4,313251.0,84.9678,85.0573,84.8585,84.8982,313251.0
2025-02-06 13:00:00,85.4,85.55,85.38,85.54,182546.0,84.8982,85.0473,84.8783,85.0374,182546.0
2025-02-06 13:05:00,85.54,85.58,85.33,85.42,261481.0,85.0374,85.0772,84.8286,84.9181,261481.0
2025-02-06 13:10:00,85.43,85.53,85.22,85.39,333347.0,84.9281,85.0275,84.7193,84.8883,333347.0
2025-02-06 13:15:00,85.39,85.56,85.25,85.45,397635.0,84.8883,85.0573,84.7491,84.9479,397635.0
2025-02-06 13:20:00,85.47,85.62,85.42,85.58,262008.0,84.9678,85.1169,84.9181,85.0772,262008.0
2025-02-06 13:25:00,85.58,85.6,85.46,85.56,122381.0,85.0772,85.0971,84.9579,85.0573,122381.0
2025-02-06 13:30:00,85.56,85.68,85.54,85.59,199471.0,85.0573,85.1766,85.0374,85.0871,199471.0
2025-02-06 13:35:00,85.59,85.63,85.37,85.44,177872.0,85.0871,85.1269,84.8684,84.938,177872.0
2025-02-06 13:40:00,85.44,85.63,85.33,85.52,243792.0,84.938,85.1269,84.8286,85.0175,243792.0
2025-02-06 13:45:00,85.52,85.56,85.41,85.55,147962.0,85.0175,85.0573,84.9082,85.0473,147962.0
2025-02-06 13:50:00,85.54,85.56,85.37,85.41,120107.0,85.0374,85.0573,84.8684,84.9082,120107.0
2025-02-06 13:55:00,85.42,85.48,85.35,85.4,107146.0,84.9181,84.9778,84.8485,84.8982,107146.0
2025-02-06 14:00:00,85.39,85.45,85.3,85.39,157318.0,84.8883,84.9479,84.7988,84.8883,157318.0
2025-02-06 14:05:00,85.39,85.53,85.37,85.48,162769.0,84.8883,85.0275,84.8684,84.9778,162769.0
2025-02-06 14:10:00,85.5,85.55,85.43,85.44,85050.0,84.9976,85.0473,84.9281,84.938,85050.0
2025-02-06 14:15:00,85.45,85.57,85.39,85.48,88706.0,84.9479,85.0672,84.8883,84.9778,88706.0
2025-02-06 14:20:00,85.47,85.49,85.4,85.45,71246.0,84.9678,84.9877,84.8982,84.9479,71246.0
2025-02-06 14:25:00,85.44,85.45,85.09,85.19,303587.0,84.938,84.9479,84.5901,84.6895,303587.0
2025-02-06 14:30:00,85.2,85.2,84.19,84.44,1166535.0,84.6994,84.6994,83.6953,83.9439,1166535.0
2025-02-06 14:35:00,84.43,84.75,84.33,84.66,760977.0,83.9339,84.2521,83.8345,84.1626,760977.0
2025-02-06 14:40:00,84.65,84.73,84.38,84.53,712418.0,84.1526,84.2322,83.8842,84.0333,712418.0
2025-02-06 14:45:00,84.54,84.76,84.45,84.74,240849.0,84.0433,84.262,83.9538,84.2421,240849.0
2025-02-06 14:50:00,84.75,84.88,84.69,84.82,344853.0,84.2521,84.3813,84.1924,84.3216,344853.0
2025-02-06 14:55:00,84.81,84.85,84.51,84.62,359630.0,84.3117,84.3515,84.0135,84.1228,359630.0
2025-02-06 15:00:00,84.59,84.67,84.46,84.56,290972.0,84.093,84.1725,83.9638,84.0632,290972.0
2025-02-06 15:05:00,84.56,84.67,84.5,84.67,301905.0,84.0632,84.1725,84.0035,84.1725,301905.0
2025-02-06 15:10:00,84.67,84.77,84.62,84.76,286639.0,84.1725,84.2719,84.1228,84.262,286639.0
2025-02-06 15:15:00,84.76,85.01,84.75,84.96,366662.0,84.262,84.5105,84.2521,84.4608,366662.0
2025-02-06 15:20:00,84.96,85.09,84.9,85.07,259727.0,84.4608,84.5901,84.4012,84.5702,259727.0
2025-02-06 15:25:00,85.07,85.14,85.05,85.09,194973.0,84.5702,84.6398,84.5503,84.5901,194973.0
2025-02-06 15:30:00,85.1,85.21,85.08,85.18,249250.0,84.6,84.7093,84.5801,84.6795,249250.0
2025-02-06 15:35:00,85.18,85.28,85.12,85.22,245471.0,84.6795,84.7789,84.6199,84.7193,245471.0
2025-02-06 15:40:00,85.23,85.34,85.18,85.33,290676.0,84.7292,84.8386,84.6795,84.8286,290676.0
2025-02-06 15:45:00,85.32,85.58,85.31,85.51,492339.0,84.8187,85.0772,84.8088,85.0076,492339.0
2025-02-06 15:50:00,85.53,85.97,85.53,85.96,1292522.0,85.0275,85.4649,85.0275,85.4549,1292522.0
2025-02-06 15:55:00,85.96,86.13,85.84,86.03,1553204.0,85.4549,85.6239,85.3356,85.5245,1553204.0
2025-02-07 09:30:00,86.26,87.03,86.07,86.93,1588749.0,85.7532,86.5187,85.5643,86.4192,1588749.0
2025-02-07 09:35:00,86.93,87.19,86.73,86.95,785871.0,86.4192,86.6777,86.2204,86.4391,785871.0
2025-02-07 09:40:00,86.95,87.14,86.84,86.84,575830.0,86.4391,86.628,86.3298,86.3298,575830.0
2025-02-07 09:45:00,86.84,87.05,86.76,87.02,578353.0,86.3298,86.5385,86.2502,86.5087,578353.0
2025-02-07 09:50:00,87.02,87.11,86.84,86.95,501496.0,86.5087,86.5982,86.3298,86.4391,501496.0
2025-02-07 09:55:00,86.94,86.94,86.34,86.47,768375.0,86.4292,86.4292,85.8327,85.9619,768375.0
2025-02-07 10:00:00,86.45,86.45,84.46,84.69,2604827.0,85.9421,85.9421,83.9638,84.1924,2604827.0
2025-02-07 10:05:00,84.71,85.19,84.48,85.05,1489461.0,84.2123,84.6895,83.9836,84.5503,1489461.0
2025-02-07 10:10:00,85.04,85.13,83.9,84.28,1704101.0,84.5403,84.6298,83.407,83.7848,1704101.0
2025-02-07 10:15:00,84.3,84.72,84.06,84.6,1006424.0,83.8047,84.2222,83.5661,84.1029,1006424.0
2025-02-07 10:20:00,84.61,84.98,84.31,84.86,883599.0,84.1129,84.4807,83.8146,84.3614,883599.0
2025-02-07 10:25:00,84.87,85.03,84.6,84.6,675233.0,84.3713,84.5304,84.1029,84.1029,675233.0
2025-02-07 10:30:00,84.6,84.77,84.44,84.7,520529.0,84.1029,84.2719,83.9439,84.2023,520529.0
2025-02-07 10:35:00,84.7,85.25,84.6,84.81,654686.0,84.2023,84.7491,84.1029,84.3117,654686.0
2025-02-07 10:40:00,84.81,85.06,84.55,84.67,356840.0,84.3117,84.5602,84.0532,84.1725,356840.0
2025-02-07 10:45:00,84.69,85.01,84.47,84.97,347539.0,84.1924,84.5105,83.9737,84.4708,347539.0
2025-02-07 10:50:00,84.98,85.28,83.09,83.44,2030506.0,84.4807,84.7789,82.6018,82.9497,2030506.0
2025-02-07 10:55:00,83.46,84.37,83.28,84.31,1330451.0,82.9696,83.8743,82.7907,83.8146,1330451.0
2025-02-07 11:00:00,84.31,84.36,83.37,83.54,750872.0,83.8146,83.8643,82.8802,83.0492,750872.0
2025-02-07 11:05:00,83.53,84.31,83.2,84.2,799099.0,83.0392,83.8146,82.7112,83.7053,799099.0
2025-02-07 11:10:00,84.24,84.25,83.61,83.65,687579.0,83.745,83.755,83.1187,83.1585,687579.0
2025-02-07 11:15:00,83.67,84.74,83.54,84.24,825695.0,83.1784,84.2421,83.0492,83.745,825695.0
2025-02-07 11:20:00,84.28,84.63,83.88,83.97,556830.0,83.7848,84.1328,83.3872,83.4766,556830.0
2025-02-07 11:25:00,83.99,84.19,83.48,83.55,519009.0,83.4965,83.6953,82.9895,83.0591,519009.0
2025-02-07 11:30:00,83.58,83.91,83.46,83.77,344244.0,83.0889,83.417,82.9696,83.2778,344244.0
2025-02-07 11:35:00,83.69,83.82,83.36,83.53,331945.0,83.1983,83.3275,82.8702,83.0392,331945.0
2025-02-07 11:40:00,83.52,83.88,83.37,83.53,611656.0,83.0293,83.3872,82.8802,83.0392,611656.0
2025-02-07 11:45:00,83.51,83.61,83.15,83.34,618047.0,83.0193,83.1187,82.6615,82.8503,618047.0
2025-02-07 11:50:00,83.33,83.45,83.0,83.23,685486.0,82.8404,82.9597,82.5123,82.741,685486.0
2025-02-07 11:55:00,83.25,83.75,83.16,83.23,776578.0,82.7609,83.2579,82.6714,82.741,776578.0
2025-02-07 12:00:00,83.23,83.24,82.9,83.01,556547.0,82.741,82.7509,82.4129,82.5223,556547.0
2025-02-07 12:05:00,83.01,83.71,82.72,83.58,1525338.0,82.5223,83.2182,82.234,83.0889,1525338.0
2025-02-07 12:10:00,83.6,83.76,83.21,83.71,424225.0,83.1088,83.2679,82.7211,83.2182,424225.0
2025-02-07 12:15:00,83.69,83.74,82.73,83.12,898970.0,83.1983,83.248,82.2439,82.6316,898970.0
2025-02-07 12:20:00,83.07,83.64,82.85,83.09,672729.0,82.5819,83.1486,82.3632,82.6018,672729.0
2025-02-07 12:25:00,83.06,83.37,82.98,83.19,272922.0,82.572,82.8802,82.4925,82.7012,272922.0
2025-02-07 12:30:00,83.18,83.49,82.98,83.13,391700.0,82.6913,82.9995,82.4925,82.6416,391700.0
2025-02-07 12:35:00,83.14,83.66,83.08,83.65,309504.0,82.6515,83.1685,82.5919,83.1585,309504.0
2025-02-07 12:40:00,83.63,83.72,83.47,83.57,200915.0,83.1386,83.2281,82.9796,83.079,200915.0
2025-02-07 12:45:00,83.54,83.82,83.53,83.75,254006.0,83.0492,83.3275,83.0392,83.2579,254006.0
2025-02-07 12:50:00,83.74,83.87,83.4,83.67,318895.0,83.248,83.3772,82.91,83.1784,318895.0
2025-02-07 12:55:00,83.68,83.79,83.48,83.53,191589.0,83.1883,83.2977,82.9895,83.0392,191589.0
2025-02-07 13:00:00,83.54,83.97,83.44,83.91,288887.0,83.0492,83.4766,82.9497,83.417,288887.0
2025-02-07 13:05:00,83.92,84.32,83.9,84.17,685002.0,83.4269,83.8246,83.407,83.6755,685002.0
2025-02-07 13:10:00,84.17,84.3,84.09,84.25,629527.0,83.6755,83.8047,83.5959,83.755,629527.0
2025-02-07 13:15:00,84.24,84.42,84.22,84.3,271392.0,83.745,83.924,83.7252,83.8047,271392.0
2025-02-07 13:20:00,84.28,84.3,84.06,84.16,336581.0,83.7848,83.8047,83.5661,83.6655,336581.0
2025-02-07 13:25:00,84.16,84.24,84.06,84.18,118417.0,83.6655,83.745,83.5661,83.6854,118417.0
2025-02-07 13:30:00,84.19,84.29,84.13,84.28,192672.0,83.6953,83.7948,83.6357,83.7848,192672.0
2025-02-07 13:35:00,84.27,84.35,84.21,84.33,129001.0,83.7749,83.8544,83.7152,83.8345,129001.0
2025-02-07 13:40:00,84.3,84.34,83.56,83.7,586046.0,83.8047,83.8445,83.069,83.2082,586046.0
2025-02-07 13:45:00,83.72,83.72,83.34,83.47,372119.0,83.2281,83.2281,82.8503,82.9796,372119.0
2025-02-07 13:50:00,83.5,83.6,83.29,83.4,364120.0,83.0094,83.1088,82.8006,82.91,364120.0
2025-02-07 13:55:00,83.4,83.44,83.14,83.18,280086.0,82.91,82.9497,82.6515,82.6913,280086.0
2025-02-07 14:00:00,83.17,83.33,83.1,83.26,265885.0,82.6813,82.8404,82.6117,82.7708,265885.0
2025-02-07 14:05:00,83.27,83.31,83.0,83.12,332479.0,82.7807,82.8205,82.5123,82.6316,332479.0
2025-02-07 14:10:00,83.12,83.17,82.85,82.95,334696.0,82.6316,82.6813,82.3632,82.4626,334696.0
2025-02-07 14:15:00,82.96,83.04,82.8,82.85,308504.0,82.4726,82.5521,82.3135,82.3632,308504.0
2025-02-07 14:20:00,82.85,82.93,82.59,82.81,721099.0,82.3632,82.4427,82.1047,82.3234,721099.0
2025-02-07 14:25:00,82.83,82.92,82.63,82.63,402178.0,82.3433,82.4328,82.1445,82.1445,402178.0
2025-02-07 14:30:00,82.64,82.87,82.5,82.86,477139.0,82.1544,82.3831,82.0153,82.3732,477139.0
2025-02-07 14:35:00,82.85,82.98,82.71,82.96,234574.0,82.3632,82.4925,82.224,82.4726,234574.0
2025-02-07 14:40:00,82.96,83.11,82.77,83.04,512754.0,82.4726,82.6217,82.2837,82.5521,512754.0
2025-02-07 14:45:00,83.04,83.16,82.82,83.11,250534.0,82.5521,82.6714,82.3334,82.6217,250534.0
2025-02-07 14:50:00,83.12,83.18,82.91,83.01,232590.0,82.6316,82.6913,82.4229,82.5223,232590.0
2025-02-07 14:55:00,83.02,83.14,82.94,83.0,173522.0,82.5322,82.6515,82.4527,82.5123,173522.0
2025-02-07 15:00:00,82.96,82.97,82.6,82.67,513104.0,82.4726,82.4825,82.1147,82.1843,513104.0
2025-02-07 15:05:00,82.67,82.86,82.64,82.73,316430.0,82.1843,82.3732,82.1544,82.2439,316430.0
2025-02-07 15:10:00,82.73,82.78,82.42,82.51,479700.0,82.2439,82.2936,81.9357,82.0252,479700.0
2025-02-07 15:15:00,82.51,82.7,82.35,82.67,391069.0,82.0252,82.2141,81.8662,82.1843,391069.0
2025-02-07 15:20:00,82.68,82.78,82.54,82.63,215349.0,82.1942,82.2936,82.055,82.1445,215349.0
2025-02-07 15:25:00,82.62,82.74,82.58,82.59,165367.0,82.1346,82.2539,82.0948,82.1047,165367.0
2025-02-07 15:30:00,82.58,82.85,82.55,82.83,292458.0,82.0948,82.3632,82.065,82.3433,292458.0
2025-02-07 15:35:00,82.83,82.87,82.55,82.66,276442.0,82.3433,82.3831,82.065,82.1743,276442.0
2025-02-07 15:40:00,82.64,82.84,82.63,82.76,358764.0,82.1544,82.3533,82.1445,82.2737,358764.0
2025-02-07 15:45:00,82.77,82.9,82.66,82.76,377187.0,82.2837,82.4129,82.1743,82.2737,377187.0
2025-02-07 15:50:00,82.77,83.11,82.77,82.91,871245.0,82.2837,82.6217,82.2837,82.4229,871245.0
2025-02-07 15:55:00,82.9,82.9,82.67,82.71,979390.0,82.4129,82.4129,82.1843,82.224,979390.0
2025-02-10 09:30:00,84.74,84.92,84.5,84.6,1779957.0,84.2421,84.4211,84.0035,84.1029,1779957.0
2025-02-10 09:35:00,84.59,84.99,84.58,84.87,1313497.0,84.093,84.4906,84.083,84.3713,1313497.0
2025-02-10 09:40:00,84.86,85.17,84.71,85.13,921832.0,84.3614,84.6696,84.2123,84.6298,921832.0
2025-02-10 09:45:00,85.13,85.24,84.76,84.79,895284.0,84.6298,84.7392,84.262,84.2918,895284.0
2025-02-10 09:50:00,84.8,85.01,84.59,84.96,743155.0,84.3018,84.5105,84.093,84.4608,743155.0
2025-02-10 09:55:00,84.96,85.09,84.78,85.05,490204.0,84.4608,84.5901,84.2819,84.5503,490204.0
2025-02-10 10:00:00,85.07,85.35,84.94,85.31,598512.0,84.5702,84.8485,84.4409,84.8088,598512.0
2025-02-10 10:05:00,85.33,85.74,85.3,85.62,867026.0,84.8286,85.2362,84.7988,85.1169,867026.0
2025-02-10 10:10:00,85.61,85.7,85.44,85.62,538898.0,85.107,85.1965,84.938,85.1169,538898.0
2025-02-10 10:15:00,85.64,85.76,85.57,85.66,318770.0,85.1368,85.2561,85.0672,85.1567,318770.0
2025-02-10 10:20:00,85.67,85.92,85.54,85.78,529708.0,85.1666,85.4152,85.0374,85.276,529708.0
2025-02-10 10:25:00,85.77,85.98,85.7,85.86,399966.0,85.2661,85.4748,85.1965,85.3555,399966.0
2025-02-10 10:30:00,85.88,86.02,85.87,85.94,776039.0,85.3754,85.5146,85.3655,85.4351,776039.0
2025-02-10 10:35:00,85.94,86.07,85.92,86.01,483174.0,85.4351,85.5643,85.4152,85.5046,483174.0
2025-02-10 10:40:00,85.99,86.14,85.91,86.01,340192.0,85.4848,85.6339,85.4052,85.5046,340192.0
2025-02-10 10:45:00,86.01,86.2,85.99,86.08,523968.0,85.5046,85.6935,85.4848,85.5742,523968.0
2025-02-10 10:50:00,86.08,86.11,85.84,85.95,445375.0,85.5742,85.6041,85.3356,85.445,445375.0
2025-02-10 10:55:00,85.95,86.02,85.86,85.88,292955.0,85.445,85.5146,85.3555,85.3754,292955.0
2025-02-10 11:00:00,85.89,86.12,85.88,86.02,303462.0,85.3854,85.614,85.3754,85.5146,303462.0
2025-02-10 11:05:00,86.01,86.01,85.78,85.89,405539.0,85.5046,85.5046,85.276,85.3854,405539.0
2025-02-10 11:10:00,85.9,86.06,85.88,85.95,253565.0,85.3953,85.5544,85.3754,85.445,253565.0
2025-02-10 11:15:00,85.96,85.98,85.68,85.75,559222.0,85.4549,85.4748,85.1766,85.2462,559222.0
2025-02-10 11:20:00,85.73,85.86,85.65,85.83,280581.0,85.2263,85.3555,85.1468,85.3257,280581.0
2025-02-10 11:25:00,85.83,85.92,85.73,85.77,255352.0,85.3257,85.4152,85.2263,85.2661,255352.0
2025-02-10 11:30:00,85.77,85.82,85.58,85.64,287310.0,85.2661,85.3158,85.0772,85.1368,287310.0
2025-02-10 11:35:00,85.63,85.78,85.61,85.76,200304.0,85.1269,85.276,85.107,85.2561,200304.0
2025-02-10 11:40:00,85.75,85.8,85.64,85.69,151875.0,85.2462,85.2959,85.1368,85.1865,151875.0
2025-02-10 11:45:00,85.7,85.76,85.55,85.65,203793.0,85.1965,85.2561,85.0473,85.1468,203793.0
2025-02-10 11:50:00,85.65,85.79,85.61,85.77,223920.0,85.1468,85.2859,85.107,85.2661,223920.0
2025-02-10 11:55:00,85.77,85.97,85.76,85.96,379119.0,85.2661,85.4649,85.2561,85.4549,379119.0
2025-02-10 12:00:00,85.96,85.96,85.71,85.72,199364.0,85.4549,85.4549,85.2064,85.2164,199364.0
2025-02-10 12:05:00,85.73,85.74,85.53,85.61,411164.0,85.2263,85.2362,85.0275,85.107,411164.0
2025-02-10 12:10:00,85.62,85.63,85.34,85.5,477709.0,85.1169,85.1269,84.8386,84.9976,477709.0
2025-02-10 12:15:00,85.48,85.52,85.34,85.45,333246.0,84.9778,85.0175,84.8386,84.9479,333246.0
2025-02-10 12:20:00,85.44,85.57,85.37,85.56,385423.0,84.938,85.0672,84.8684,85.0573,385423.0
2025-02-10 12:25:00,85.57,85.6,85.41,85.44,314987.0,85.0672,85.0971,84.9082,84.938,314987.0
2025-02-10 12:30:00,85.44,85.65,85.41,85.63,194091.0,84.938,85.1468,84.9082,85.1269,194091.0
2025-02-10 12:35:00,85.63,85.74,85.61,85.71,160228.0,85.1269,85.2362,85.107,85.2064,160228.0
2025-02-10 12:40:00,85.72,85.79,85.69,85.73,190441.0,85.2164,85.2859,85.1865,85.2263,190441.0
2025-02-10 12:45:00,85.73,85.75,85.62,85.69,163706.0,85.2263,85.2462,85.1169,85.1865,163706.0
2025-02-10 12:50:00,85.7,85.85,85.67,85.85,139167.0,85.1965,85.3456,85.1666,85.3456,139167.0
2025-02-10 12:55:00,85.84,85.92,85.82,85.9,209082.0,85.3356,85.4152,85.3158,85.3953,209082.0
2025-02-10 13:00:00,85.89,85.94,85.81,85.91,105105.0,85.3854,85.4351,85.3058,85.4052,105105.0
2025-02-10 13:05:00,85.91,85.93,85.87,85.9,132406.0,85.4052,85.4251,85.3655,85.3953,132406.0
2025-02-10 13:10:00,85.89,85.92,85.83,85.91,159396.0,85.3854,85.4152,85.3257,85.4052,159396.0
2025-02-10 13:15:00,85.91,85.98,85.83,85.89,241243.0,85.4052,85.4748,85.3257,85.3854,241243.0
2025-02-10 13:20:00,85.88,85.99,85.87,85.95,112852.0,85.3754,85.4848,85.3655,85.445,112852.0
2025-02-10 13:25:00,85.93,86.01,85.86,85.88,271662.0,85.4251,85.5046,85.3555,85.3754,271662.0
2025-02-10 13:30:00,85.89,85.94,85.82,85.88,163458.0,85.3854,85.4351,85.3158,85.3754,163458.0
2025-02-10 13:35:00,85.9,85.96,85.86,85.9,56878.0,85.3953,85.4549,85.3555,85.3953,56878.0
2025-02-10 13:40:00,85.91,85.92,85.82,85.84,89777.0,85.4052,85.4152,85.3158,85.3356,89777.0
2025-02-10 13:45:00,85.87,85.96,85.85,85.94,109002.0,85.3655,85.4549,85.3456,85.4351,109002.0
2025-02-10 13:50:00,85.95,86.11,85.94,86.04,288037.0,85.445,85.6041,85.4351,85.5345,288037.0
2025-02-10 13:55:00,86.04,86.08,86.0,86.04,98966.0,85.5345,85.5742,85.4947,85.5345,98966.0
2025-02-10 14:00:00,86.03,86.04,85.79,85.89,260012.0,85.5245,85.5345,85.2859,85.3854,260012.0
2025-02-10 14:05:00,85.89,85.94,85.86,85.92,131696.0,85.3854,85.4351,85.3555,85.4152,131696.0
2025-02-10 14:10:00,85.91,86.04,85.91,85.98,146281.0,85.4052,85.5345,85.4052,85.4748,146281.0
2025-02-10 14:15:00,85.98,86.02,85.88,85.91,140681.0,85.4748,85.5146,85.3754,85.4052,140681.0
2025-02-10 14:20:00,85.91,86.07,85.91,85.98,162098.0,85.4052,85.5643,85.4052,85.4748,162098.0
2025-02-10 14:25:00,85.99,86.0,85.83,85.94,125517.0,85.4848,85.4947,85.3257,85.4351,125517.0
2025-02-10 14:30:00,85.94,85.99,85.91,85.94,119547.0,85.4351,85.4848,85.4052,85.4351,119547.0
2025-02-10 14:35:00,85.93,85.98,85.91,85.91,42881.0,85.4251,85.4748,85.4052,85.4052,42881.0
2025-02-10 14:40:00,85.91,85.92,85.79,85.84,123731.0,85.4052,85.4152,85.2859,85.3356,123731.0
2025-02-10 14:45:00,85.83,85.84,85.71,85.75,125635.0,85.3257,85.3356,85.2064,85.2462,125635.0
2025-02-10 14:50:00,85.76,85.82,85.65,85.81,192883.0,85.2561,85.3158,85.1468,85.3058,192883.0
2025-02-10 14:55:00,85.82,85.94,85.79,85.84,164743.0,85.3158,85.4351,85.2859,85.3356,164743.0
2025-02-10 15:00:00,85.85,85.87,85.73,85.81,227741.0,85.3456,85.3655,85.2263,85.3058,227741.0
2025-02-10 15:05:00,85.82,85.96,85.81,85.91,145112.0,85.3158,85.4549,85.3058,85.4052,145112.0
2025-02-10 15:10:00,85.88,85.97,85.82,85.96,122481.0,85.3754,85.4649,85.3158,85.4549,122481.0
2025-02-10 15:15:00,85.97,86.0,85.88,85.9,116480.0,85.4649,85.4947,85.3754,85.3953,116480.0
2025-02-10 15:20:00,85.9,85.93,85.83,85.84,96562.0,85.3953,85.4251,85.3257,85.3356,96562.0
2025-02-10 15:25:00,85.83,85.93,85.83,85.86,130423.0,85.3257,85.4251,85.3257,85.3555,130423.0
2025-02-10 15:30:00,85.86,85.89,85.79,85.83,228073.0,85.3555,85.3854,85.2859,85.3257,228073.0
2025-02-10 15:35:00,85.82,85.83,85.7,85.71,153134.0,85.3158,85.3257,85.1965,85.2064,153134.0
2025-02-10 15:40:00,85.7,85.87,85.7,85.81,160243.0,85.1965,85.3655,85.1965,85.3058,160243.0
2025-02-10 15:45:00,85.8,85.8,85.61,85.68,252037.0,85.2959,85.2959,85.107,85.1766,252037.0
2025-02-10 15:50:00,85.67,85.86,85.53,85.76,719254.0,85.1666,85.3555,85.0275,85.2561,719254.0
2025-02-10 15:55:00,85.75,85.83,85.53,85.66,836764.0,85.2462,85.3257,85.0275,85.1567,836764.0
2025-02-11 09:30:00,84.06,84.94,84.01,84.87,1359328.0,83.5661,84.4409,83.5164,84.3713,1359328.0
2025-02-11 09:35:00,84.88,85.14,84.81,84.97,740130.0,84.3813,84.6398,84.3117,84.4708,740130.0
2025-02-11 09:40:00,84.96,85.09,84.79,85.05,548920.0,84.4608,84.5901,84.2918,84.5503,548920.0
2025-02-11 09:45:00,85.04,85.1,84.88,84.91,408466.0,84.5403,84.6,84.3813,84.4111,408466.0
2025-02-11 09:50:00,84.92,85.23,84.88,85.01,695466.0,84.4211,84.7292,84.3813,84.5105,695466.0
2025-02-11 09:55:00,85.0,85.11,84.83,84.9,362001.0,84.5006,84.6099,84.3316,84.4012,362001.0
2025-02-11 10:00:00,84.9,85.36,84.69,84.96,938071.0,84.4012,84.8585,84.1924,84.4608,938071.0
2025-02-11 10:05:00,84.98,85.13,84.77,85.11,408828.0,84.4807,84.6298,84.2719,84.6099,408828.0
2025-02-11 10:10:00,85.12,85.23,84.96,85.17,308643.0,84.6199,84.7292,84.4608,84.6696,308643.0
2025-02-11 10:15:00,85.18,85.33,85.16,85.2,359378.0,84.6795,84.8286,84.6596,84.6994,359378.0
2025-02-11 10:20:00,85.19,85.35,84.99,85.27,415313.0,84.6895,84.8485,84.4906,84.769,415313.0
2025-02-11 10:25:00,85.25,85.69,85.22,85.6,613385.0,84.7491,85.1865,84.7193,85.0971,613385.0
2025-02-11 10:30:00,85.61,85.73,85.52,85.56,351008.0,85.107,85.2263,85.0175,85.0573,351008.0
2025-02-11 10:35:00,85.55,85.61,85.44,85.56,295064.0,85.0473,85.107,84.938,85.0573,295064.0
2025-02-11 10:40:00,85.57,85.76,85.51,85.75,251525.0,85.0672,85.2561,85.0076,85.2462,251525.0
2025-02-11 10:45:00,85.74,85.94,85.73,85.87,418498.0,85.2362,85.4351,85.2263,85.3655,418498.0
2025-02-11 10:50:00,85.87,85.99,85.83,85.94,333294.0,85.3655,85.4848,85.3257,85.4351,333294.0
2025-02-11 10:55:00,85.94,85.94,85.57,85.63,337688.0,85.4351,85.4351,85.0672,85.1269,337688.0
2025-02-11 11:00:00,85.63,85.73,85.5,85.55,488395.0,85.1269,85.2263,84.9976,85.0473,488395.0
2025-02-11 11:05:00,85.55,85.7,85.47,85.55,299632.0,85.0473,85.1965,84.9678,85.0473,299632.0
2025-02-11 11:10:00,85.56,85.63,85.51,85.58,136667.0,85.0573,85.1269,85.0076,85.0772,136667.0
2025-02-11 11:15:00,85.58,85.65,85.4,85.54,383431.0,85.0772,85.1468,84.8982,85.0374,383431.0
2025-02-11 11:20:00,85.55,85.71,85.54,85.58,250795.0,85.0473,85.2064,85.0374,85.0772,250795.0
2025-02-11 11:25:00,85.58,85.62,85.36,85.42,247526.0,85.0772,85.1169,84.8585,84.9181,247526.0
2025-02-11 11:30:00,85.43,85.51,85.32,85.49,301477.0,84.9281,85.0076,84.8187,84.9877,301477.0
2025-02-11 11:35:00,85.49,85.65,85.45,85.57,267506.0,84.9877,85.1468,84.9479,85.0672,267506.0
2025-02-11 11:40:00,85.59,85.61,85.48,85.56,81801.0,85.0871,85.107,84.9778,85.0573,81801.0
2025-02-11 11:45:00,85.57,85.61,85.44,85.44,155291.0,85.0672,85.107,84.938,84.938,155291.0
2025-02-11 11:50:00,85.46,85.46,85.12,85.13,327538.0,84.9579,84.9579,84.6199,84.6298,327538.0
2025-02-11 11:55:00,85.12,85.14,84.97,85.04,486624.0,84.6199,84.6398,84.4708,84.5403,486624.0
2025-02-11 12:00:00,85.04,85.04,84.52,84.59,590943.0,84.5403,84.5403,84.0234,84.093,590943.0
2025-02-11 12:05:00,84.6,84.6,84.17,84.39,748151.0,84.1029,84.1029,83.6755,83.8942,748151.0
2025-02-11 12:10:00,84.4,84.54,84.31,84.35,520473.0,83.9041,84.0433,83.8146,83.8544,520473.0
2025-02-11 12:15:00,84.35,84.67,84.24,84.66,448708.0,83.8544,84.1725,83.745,84.1626,448708.0
2025-02-11 12:20:00,84.65,85.03,84.61,84.95,653462.0,84.1526,84.5304,84.1129,84.4509,653462.0
2025-02-11 12:25:00,84.95,85.08,84.89,85.03,347071.0,84.4509,84.5801,84.3912,84.5304,347071.0
2025-02-11 12:30:00,85.04,85.1,84.94,84.96,217105.0,84.5403,84.6,84.4409,84.4608,217105.0
2025-02-11 12:35:00,84.93,84.96,84.78,84.9,275312.0,84.431,84.4608,84.2819,84.4012,275312.0
2025-02-11 12:40:00,84.9,84.94,84.76,84.78,90239.0,84.4012,84.4409,84.262,84.2819,90239.0
2025-02-11 12:45:00,84.79,84.83,84.75,84.8,103839.0,84.2918,84.3316,84.2521,84.3018,103839.0
2025-02-11 12:50:00,84.82,84.86,84.64,84.75,145442.0,84.3216,84.3614,84.1427,84.2521,145442.0
2025-02-11 12:55:00,84.75,84.79,84.68,84.72,73905.0,84.2521,84.2918,84.1825,84.2222,73905.0
2025-02-11 13:00:00,84.72,84.8,84.66,84.78,92918.0,84.2222,84.3018,84.1626,84.2819,92918.0
2025-02-11 13:05:00,84.79,84.83,84.68,84.8,120197.0,84.2918,84.3316,84.1825,84.3018,120197.0
2025-02-11 13:10:00,84.81,84.87,84.55,84.67,374416.0,84.3117,84.3713,84.0532,84.1725,374416.0
2025-02-11 13:15:00,84.68,84.86,84.66,84.86,146733.0,84.1825,84.3614,84.1626,84.3614,146733.0
2025-02-11 13:20:00,84.86,84.92,84.71,84.76,182078.0,84.3614,84.4211,84.2123,84.262,182078.0
2025-02-11 13:25:00,84.75,84.88,84.74,84.87,134964.0,84.2521,84.3813,84.2421,84.3713,134964.0
2025-02-11 13:30:00,84.89,85.21,84.85,85.21,335208.0,84.3912,84.7093,84.3515,84.7093,335208.0
2025-02-11 13:35:00,85.2,85.54,85.17,85.42,504114.0,84.6994,85.0374,84.6696,84.9181,504114.0
2025-02-11 13:40:00,85.41,85.54,85.32,85.42,366251.0,84.9082,85.0374,84.8187,84.9181,366251.0
2025-02-11 13:45:00,85.42,85.52,85.33,85.36,167115.0,84.9181,85.0175,84.8286,84.8585,167115.0
2025-02-11 13:50:00,85.35,85.36,85.19,85.23,181235.0,84.8485,84.8585,84.6895,84.7292,181235.0
2025-02-11 13:55:00,85.24,85.3,85.16,85.18,125462.0,84.7392,84.7988,84.6596,84.6795,125462.0
2025-02-11 14:00:00,85.18,85.35,85.12,85.33,127173.0,84.6795,84.8485,84.6199,84.8286,127173.0
2025-02-11 14:05:00,85.31,85.35,85.22,85.24,107148.0,84.8088,84.8485,84.7193,84.7392,107148.0
2025-02-11 14:10:00,85.25,85.27,85.07,85.1,172803.0,84.7491,84.769,84.5702,84.6,172803.0
2025-02-11 14:15:00,85.09,85.2,85.06,85.17,93204.0,84.5901,84.6994,84.5602,84.6696,93204.0
2025-02-11 14:20:00,85.17,85.23,85.12,85.19,89107.0,84.6696,84.7292,84.6199,84.6895,89107.0
2025-02-11 14:25:00,85.19,85.22,85.12,85.15,74269.0,84.6895,84.7193,84.6199,84.6497,74269.0
2025-02-11 14:30:00,85.16,85.28,85.12,85.17,108266.0,84.6596,84.7789,84.6199,84.6696,108266.0
2025-02-11 14:35:00,85.17,85.29,85.12,85.29,80238.0,84.6696,84.7889,84.6199,84.7889,80238.0
2025-02-11 14:40:00,85.29,85.63,85.28,85.53,480954.0,84.7889,85.1269,84.7789,85.0275,480954.0
2025-02-11 14:45:00,85.52,85.56,85.42,85.51,141146.0,85.0175,85.0573,84.9181,85.0076,141146.0
2025-02-11 14:50:00,85.5,85.58,85.48,85.51,149791.0,84.9976,85.0772,84.9778,85.0076,149791.0
2025-02-11 14:55:00,85.51,85.56,85.43,85.45,117453.0,85.0076,85.0573,84.9281,84.9479,117453.0
2025-02-11 15:00:00,85.46,85.63,85.46,85.52,197723.0,84.9579,85.1269,84.9579,85.0175,197723.0
2025-02-11 15:05:00,85.52,85.56,85.42,85.42,141776.0,85.0175,85.0573,84.9181,84.9181,141776.0
2025-02-11 15:10:00,85.41,85.48,85.35,85.46,152922.0,84.9082,84.9778,84.8485,84.9579,152922.0
2025-02-11 15:15:00,85.46,85.46,85.3,85.41,127552.0,84.9579,84.9579,84.7988,84.9082,127552.0
2025-02-11 15:20:00,85.39,85.45,85.29,85.3,113350.0,84.8883,84.9479,84.7889,84.7988,113350.0
2025-02-11 15:25:00,85.29,85.35,85.22,85.29,107798.0,84.7889,84.8485,84.7193,84.7889,107798.0
2025-02-11 15:30:00,85.28,85.36,85.13,85.15,212227.0,84.7789,84.8585,84.6298,84.6497,212227.0
2025-02-11 15:35:00,85.13,85.19,84.87,84.88,381422.0,84.6298,84.6895,84.3713,84.3813,381422.0
2025-02-11 15:40:00,84.87,85.0,84.75,84.97,305139.0,84.3713,84.5006,84.2521,84.4708,305139.0
2025-02-11 15:45:00,84.96,84.99,84.82,84.92,246150.0,84.4608,84.4906,84.3216,84.4211,246150.0
2025-02-11 15:50:00,84.93,85.1,84.85,84.9,668185.0,84.431,84.6,84.3515,84.4012,668185.0
2025-02-11 15:55:00,84.91,85.07,84.79,85.04,844406.0,84.4111,84.5702,84.2918,84.5403,844406.0
2025-02-12 09:30:00,82.28,82.79,82.1,82.76,1892360.0,81.7966,82.3036,81.6176,82.2737,1892360.0
2025-02-12 09:35:00,82.76,83.15,82.53,83.0,1218422.0,82.2737,82.6615,82.0451,82.5123,1218422.0
2025-02-12 09:40:00,82.99,83.63,82.9,83.56,1200392.0,82.5024,83.1386,82.4129,83.069,1200392.0
2025-02-12 09:45:00,83.56,83.81,83.45,83.73,1169625.0,83.069,83.3176,82.9597,83.238,1169625.0
2025-02-12 09:50:00,83.72,84.01,83.49,83.86,796131.0,83.2281,83.5164,82.9995,83.3673,796131.0
2025-02-12 09:55:00,83.84,83.88,83.65,83.73,426677.0,83.3474,83.3872,83.1585,83.238,426677.0
2025-02-12 10:00:00,83.74,83.79,82.97,83.02,1158058.0,83.248,83.2977,82.4825,82.5322,1158058.0
2025-02-12 10:05:00,83.02,83.23,82.77,83.05,773247.0,82.5322,82.741,82.2837,82.562,773247.0
2025-02-12 10:10:00,83.05,83.13,82.61,82.75,761422.0,82.562,82.6416,82.1246,82.2638,761422.0
2025-02-12 10:15:00,82.75,83.69,82.69,83.67,1018235.0,82.2638,83.1983,82.2042,83.1784,1018235.0
2025-02-12 10:20:00,83.67,84.44,83.63,84.22,1020594.0,83.1784,83.9439,83.1386,83.7252,1020594.0
2025-02-12 10:25:00,84.21,84.37,83.83,83.96,595400.0,83.7152,83.8743,83.3375,83.4667,595400.0
2025-02-12 10:30:00,83.98,84.29,83.94,84.13,609268.0,83.4866,83.7948,83.4468,83.6357,609268.0
2025-02-12 10:35:00,84.12,84.84,84.04,84.59,949166.0,83.6258,84.3415,83.5462,84.093,949166.0
2025-02-12 10:40:00,84.57,84.62,84.16,84.26,421067.0,84.0731,84.1228,83.6655,83.7649,421067.0
2025-02-12 10:45:00,84.28,84.32,83.83,84.0,471212.0,83.7848,83.8246,83.3375,83.5065,471212.0
2025-02-12 10:50:00,84.03,84.31,83.92,84.25,324938.0,83.5363,83.8146,83.4269,83.755,324938.0
2025-02-12 10:55:00,84.25,84.39,84.22,84.33,229505.0,83.755,83.8942,83.7252,83.8345,229505.0
2025-02-12 11:00:00,84.34,84.38,84.11,84.23,281884.0,83.8445,83.8842,83.6158,83.7351,281884.0
2025-02-12 11:05:00,84.23,84.33,83.87,83.98,389851.0,83.7351,83.8345,83.3772,83.4866,389851.0
2025-02-12 11:10:00,84.0,84.15,83.57,83.71,619733.0,83.5065,83.6556,83.079,83.2182,619733.0
2025-02-12 11:15:00,83.69,83.83,83.61,83.72,216872.0,83.1983,83.3375,83.1187,83.2281,216872.0
2025-02-12 11:20:00,83.74,83.86,83.49,83.64,295562.0,83.248,83.3673,82.9995,83.1486,295562.0
2025-02-12 11:25:00,83.64,83.66,83.39,83.6,381559.0,83.1486,83.1685,82.9,83.1088,381559.0
2025-02-12 11:30:00,83.58,83.88,83.58,83.8,565664.0,83.0889,83.3872,83.0889,83.3076,565664.0
2025-02-12 11:35:00,83.79,84.11,83.76,84.01,363197.0,83.2977,83.6158,83.2679,83.5164,363197.0
2025-02-12 11:40:00,84.0,84.41,83.99,84.39,486822.0,83.5065,83.914,83.4965,83.8942,486822.0
2025-02-12 11:45:00,84.38,84.41,84.17,84.33,401572.0,83.8842,83.914,83.6755,83.8345,401572.0
2025-02-12 11:50:00,84.31,84.6,84.27,84.53,407632.0,83.8146,84.1029,83.7749,84.0333,407632.0
2025-02-12 11:55:00,84.53,84.98,84.53,84.94,610025.0,84.0333,84.4807,84.0333,84.4409,610025.0
2025-02-12 12:00:00,84.93,85.13,84.84,84.91,1560343.0,84.431,84.6298,84.3415,84.4111,1560343.0
2025-02-12 12:05:00,84.91,85.05,84.77,84.9,394863.0,84.4111,84.5503,84.2719,84.4012,394863.0
2025-02-12 12:10:00,84.91,85.14,84.78,85.01,478982.0,84.4111,84.6398,84.2819,84.5105,478982.0
2025-02-12 12:15:00,84.98,85.19,84.95,84.96,289406.0,84.4807,84.6895,84.4509,84.4608,289406.0
2025-02-12 12:20:00,84.95,85.12,84.9,85.02,290131.0,84.4509,84.6199,84.4012,84.5205,290131.0
2025-02-12 12:25:00,85.01,85.14,84.91,85.03,201638.0,84.5105,84.6398,84.4111,84.5304,201638.0
2025-02-12 12:30:00,85.01,85.08,84.81,84.96,302850.0,84.5105,84.5801,84.3117,84.4608,302850.0
2025-02-12 12:35:00,84.96,85.0,84.74,84.86,230970.0,84.4608,84.5006,84.2421,84.3614,230970.0
2025-02-12 12:40:00,84.85,84.88,84.66,84.75,154676.0,84.3515,84.3813,84.1626,84.2521,154676.0
2025-02-12 12:45:00,84.75,85.17,84.72,85.01,379607.0,84.2521,84.6696,84.2222,84.5105,379607.0
2025-02-12 12:50:00,85.0,85.29,84.94,85.27,284309.0,84.5006,84.7889,84.4409,84.769,284309.0
2025-02-12 12:55:00,85.27,85.45,85.21,85.36,593538.0,84.769,84.9479,84.7093,84.8585,593538.0
2025-02-12 13:00:00,85.36,85.46,85.15,85.19,382672.0,84.8585,84.9579,84.6497,84.6895,382672.0
2025-02-12 13:05:00,85.2,85.29,85.07,85.19,261859.0,84.6994,84.7889,84.5702,84.6895,261859.0
2025-02-12 13:10:00,85.18,85.28,85.1,85.27,120838.0,84.6795,84.7789,84.6,84.769,120838.0
2025-02-12 13:15:00,85.25,85.29,85.13,85.16,122454.0,84.7491,84.7889,84.6298,84.6596,122454.0
2025-02-12 13:20:00,85.13,85.19,85.05,85.17,139897.0,84.6298,84.6895,84.5503,84.6696,139897.0
2025-02-12 13:25:00,85.16,85.27,84.88,85.16,325372.0,84.6596,84.769,84.3813,84.6596,325372.0
2025-02-12 13:30:00,85.16,85.27,85.08,85.24,200941.0,84.6596,84.769,84.5801,84.7392,200941.0
2025-02-12 13:35:00,85.25,85.26,85.12,85.14,106429.0,84.7491,84.7591,84.6199,84.6398,106429.0
2025-02-12 13:40:00,85.14,85.15,84.81,84.84,206500.0,84.6398,84.6497,84.3117,84.3415,206500.0
2025-02-12 13:45:00,84.84,85.04,84.83,84.94,189661.0,84.3415,84.5403,84.3316,84.4409,189661.0
2025-02-12 13:50:00,84.94,85.17,84.92,85.1,200104.0,84.4409,84.6696,84.4211,84.6,200104.0
2025-02-12 13:55:00,85.1,85.19,85.0,85.06,145747.0,84.6,84.6895,84.5006,84.5602,145747.0
2025-02-12 14:00:00,85.07,85.1,84.85,84.88,162642.0,84.5702,84.6,84.3515,84.3813,162642.0
2025-02-12 14:05:00,84.87,84.94,84.69,84.87,201386.0,84.3713,84.4409,84.1924,84.3713,201386.0
2025-02-12 14:10:00,84.84,84.87,84.69,84.79,455516.0,84.3415,84.3713,84.1924,84.2918,455516.0
2025-02-12 14:15:00,84.78,84.9,84.72,84.84,130276.0,84.2819,84.4012,84.2222,84.3415,130276.0
2025-02-12 14:20:00,84.84,85.07,84.8,84.99,261140.0,84.3415,84.5702,84.3018,84.4906,261140.0
2025-02-12 14:25:00,85.0,85.15,84.85,85.05,174067.0,84.5006,84.6497,84.3515,84.5503,174067.0
2025-02-12 14:30:00,85.05,85.19,85.01,85.17,212309.0,84.5503,84.6895,84.5105,84.6696,212309.0
2025-02-12 14:35:00,85.17,85.29,85.14,85.23,263672.0,84.6696,84.7889,84.6398,84.7292,263672.0
2025-02-12 14:40:00,85.23,85.38,85.23,85.35,238192.0,84.7292,84.8783,84.7292,84.8485,238192.0
2025-02-12 14:45:00,85.35,85.61,85.29,85.58,406182.0,84.8485,85.107,84.7889,85.0772,406182.0
2025-02-12 14:50:00,85.58,85.59,85.38,85.53,500780.0,85.0772,85.0871,84.8783,85.0275,500780.0
2025-02-12 14:55:00,85.52,85.6,85.41,85.48,372009.0,85.0175,85.0971,84.9082,84.9778,372009.0
2025-02-12 15:00:00,85.48,85.58,85.38,85.44,234515.0,84.9778,85.0772,84.8783,84.938,234515.0
2025-02-12 15:05:00,85.44,85.49,85.35,85.4,191806.0,84.938,84.9877,84.8485,84.8982,191806.0
2025-02-12 15:10:00,85.38,85.51,85.35,85.38,190035.0,84.8783,85.0076,84.8485,84.8783,190035.0
2025-02-12 15:15:00,85.4,85.44,85.31,85.43,137490.0,84.8982,84.938,84.8088,84.9281,137490.0
2025-02-12 15:20:00,85.43,85.47,85.38,85.42,125635.0,84.9281,84.9678,84.8783,84.9181,125635.0
2025-02-12 15:25:00,85.41,85.51,85.31,85.32,247843.0,84.9082,85.0076,84.8088,84.8187,247843.0
2025-02-12 15:30:00,85.31,85.4,85.24,85.39,281193.0,84.8088,84.8982,84.7392,84.8883,281193.0
2025-02-12 15:35:00,85.38,85.42,85.15,85.18,188002.0,84.8783,84.9181,84.6497,84.6795,188002.0
2025-02-12 15:40:00,85.19,85.25,84.98,85.01,301196.0,84.6895,84.7491,84.4807,84.5105,301196.0
2025-02-12 15:45:00,85.01,85.09,84.94,85.04,310128.0,84.5105,84.5901,84.4409,84.5403,310128.0
2025-02-12 15:50:00,85.05,85.14,84.86,85.09,839424.0,84.5503,84.6398,84.3614,84.5901,839424.0
2025-02-12 15:55:00,85.1,85.27,85.03,85.18,827288.0,84.6,84.769,84.5304,84.6795,827288.0
2025-02-13 09:30:00,85.98,86.91,85.9,86.77,1849363.0,85.4748,86.3994,85.3953,86.2602,1849363.0
2025-02-13 09:35:00,86.78,86.93,85.58,85.8,1304152.0,86.2701,86.4192,85.0772,85.2959,1304152.0
2025-02-13 09:40:00,85.82,86.2,85.63,86.18,1058349.0,85.3158,85.6935,85.1269,85.6736,1058349.0
2025-02-13 09:45:00,86.2,86.43,85.76,85.95,881283.0,85.6935,85.9222,85.2561,85.445,881283.0
2025-02-13 09:50:00,86.0,86.27,85.93,86.2,494979.0,85.4947,85.7631,85.4251,85.6935,494979.0
2025-02-13 09:55:00,86.19,86.68,86.14,86.56,740143.0,85.6836,86.1707,85.6339,86.0514,740143.0
2025-02-13 10:00:00,86.56,87.05,86.49,86.72,1790016.0,86.0514,86.5385,85.9818,86.2105,1790016.0
2025-02-13 10:05:00,86.72,86.78,86.07,86.46,1011405.0,86.2105,86.2701,85.5643,85.952,1011405.0
2025-02-13 10:10:00,86.46,86.91,86.42,86.76,675053.0,85.952,86.3994,85.9122,86.2502,675053.0
2025-02-13 10:15:00,86.76,87.25,86.76,87.19,844577.0,86.2502,86.7374,86.2502,86.6777,844577.0
2025-02-13 10:20:00,87.19,87.45,87.17,87.34,870976.0,86.6777,86.9362,86.6578,86.8268,870976.0
2025-02-13 10:25:00,87.34,87.4,87.06,87.19,656201.0,86.8268,86.8865,86.5485,86.6777,656201.0
2025-02-13 10:30:00,87.21,87.43,87.16,87.41,440365.0,86.6976,86.9163,86.6479,86.8964,440365.0
2025-02-13 10:35:00,87.42,87.93,87.36,87.85,1074353.0,86.9064,87.4134,86.8467,87.3338,1074353.0
2025-02-13 10:40:00,87.87,88.17,87.84,88.1,919798.0,87.3537,87.652,87.3239,87.5824,919798.0
2025-02-13 10:45:00,88.1,88.15,87.92,87.98,762260.0,87.5824,87.6321,87.4034,87.4631,762260.0
2025-02-13 10:50:00,87.97,88.03,87.84,87.92,342070.0,87.4531,87.5128,87.3239,87.4034,342070.0
2025-02-13 10:55:00,87.92,87.95,87.78,87.94,322610.0,87.4034,87.4332,87.2642,87.4233,322610.0
2025-02-13 11:00:00,87.94,87.99,87.84,87.88,263464.0,87.4233,87.473,87.3239,87.3637,263464.0
2025-02-13 11:05:00,87.89,88.04,87.82,87.88,336773.0,87.3736,87.5227,87.304,87.3637,336773.0
2025-02-13 11:10:00,87.87,88.01,87.83,87.98,165178.0,87.3537,87.4929,87.314,87.4631,165178.0
2025-02-13 11:15:00,87.95,87.96,87.76,87.94,515287.0,87.4332,87.4432,87.2444,87.4233,515287.0
2025-02-13 11:20:00,87.92,87.92,87.69,87.84,391716.0,87.4034,87.4034,87.1748,87.3239,391716.0
2025-02-13 11:25:00,87.84,87.86,87.47,87.52,398369.0,87.3239,87.3438,86.9561,87.0058,398369.0
2025-02-13 11:30:00,87.54,87.54,87.26,87.5,497705.0,87.0257,87.0257,86.7473,86.9859,497705.0
2025-02-13 11:35:00,87.5,87.66,87.38,87.42,344795.0,86.9859,87.145,86.8666,86.9064,344795.0
2025-02-13 11:40:00,87.45,87.54,87.37,87.5,199996.0,86.9362,87.0257,86.8567,86.9859,199996.0
2025-02-13 11:45:00,87.49,87.6,87.47,87.54,147586.0,86.976,87.0853,86.9561,87.0257,147586.0
2025-02-13 11:50:00,87.52,87.58,87.23,87.25,210489.0,87.0058,87.0654,86.7175,86.7374,210489.0
2025-02-13 11:55:00,87.26,87.26,86.83,87.06,557033.0,86.7473,86.7473,86.3198,86.5485,557033.0
2025-02-13 12:00:00,87.06,87.33,86.84,87.31,508466.0,86.5485,86.8169,86.3298,86.797,508466.0
2025-02-13 12:05:00,87.3,87.48,87.25,87.4,264714.0,86.7871,86.966,86.7374,86.8865,264714.0
2025-02-13 12:10:00,87.41,87.42,87.1,87.23,218169.0,86.8964,86.9064,86.5882,86.7175,218169.0
2025-02-13 12:15:00,87.24,87.26,87.07,87.07,262466.0,86.7274,86.7473,86.5584,86.5584,262466.0
2025-02-13 12:20:00,87.07,87.28,87.04,87.21,207089.0,86.5584,86.7672,86.5286,86.6976,207089.0
2025-02-13 12:25:00,87.2,87.25,87.09,87.15,114049.0,86.6877,86.7374,86.5783,86.6379,114049.0
2025-02-13 12:30:00,87.15,87.17,86.94,87.13,197423.0,86.6379,86.6578,86.4292,86.6181,197423.0
2025-02-13 12:35:00,87.14,87.21,87.09,87.16,103944.0,86.628,86.6976,86.5783,86.6479,103944.0
2025-02-13 12:40:00,87.17,87.29,87.17,87.27,122317.0,86.6578,86.7771,86.6578,86.7572,122317.0
2025-02-13 12:45:00,87.27,87.49,87.25,87.46,322387.0,86.7572,86.976,86.7374,86.9461,322387.0
2025-02-13 12:50:00,87.47,87.47,87.22,87.31,144285.0,86.9561,86.9561,86.7075,86.797,144285.0
2025-02-13 12:55:00,87.3,87.35,86.91,87.12,346324.0,86.7871,86.8368,86.3994,86.6081,346324.0
2025-02-13 13:00:00,87.11,87.14,86.86,87.0,378714.0,86.5982,86.628,86.3497,86.4888,378714.0
2025-02-13 13:05:00,87.0,87.06,86.93,87.02,182451.0,86.4888,86.5485,86.4192,86.5087,182451.0
2025-02-13 13:10:00,87.02,87.14,86.93,87.01,210738.0,86.5087,86.628,86.4192,86.4988,210738.0
2025-02-13 13:15:00,87.02,87.03,86.23,86.44,770193.0,86.5087,86.5187,85.7234,85.9321,770193.0
2025-02-13 13:20:00,86.39,86.91,86.33,86.84,626321.0,85.8824,86.3994,85.8228,86.3298,626321.0
2025-02-13 13:25:00,86.85,87.03,86.79,86.84,263661.0,86.3397,86.5187,86.2801,86.3298,263661.0
2025-02-13 13:30:00,86.85,86.99,86.81,86.95,113629.0,86.3397,86.4789,86.2999,86.4391,113629.0
2025-02-13 13:35:00,86.95,87.19,86.91,87.17,232667.0,86.4391,86.6777,86.3994,86.6578,232667.0
2025-02-13 13:40:00,87.18,87.25,86.48,87.0,980103.0,86.6678,86.7374,85.9719,86.4888,980103.0
2025-02-13 13:45:00,86.99,87.22,86.84,87.15,237329.0,86.4789,86.7075,86.3298,86.6379,237329.0
2025-02-13 13:50:00,87.13,87.23,86.7,87.13,551964.0,86.6181,86.7175,86.1906,86.6181,551964.0
2025-02-13 13:55:00,87.16,87.47,87.03,87.45,423689.0,86.6479,86.9561,86.5187,86.9362,423689.0
2025-02-13 14:00:00,87.46,87.68,87.36,87.67,518628.0,86.9461,87.1648,86.8467,87.1549,518628.0
2025-02-13 14:05:00,87.66,87.88,87.55,87.8,545685.0,87.145,87.3637,87.0356,87.2841,545685.0
2025-02-13 14:10:00,87.8,87.83,87.64,87.74,278037.0,87.2841,87.314,87.1251,87.2245,278037.0
2025-02-13 14:15:00,87.74,87.88,87.7,87.76,286382.0,87.2245,87.3637,87.1847,87.2444,286382.0
2025-02-13 14:20:00,87.77,87.82,87.64,87.69,199699.0,87.2543,87.304,87.1251,87.1748,199699.0
2025-02-13 14:25:00,87.69,87.87,87.64,87.84,223074.0,87.1748,87.3537,87.1251,87.3239,223074.0
2025-02-13 14:30:00,87.83,88.04,87.77,87.99,558186.0,87.314,87.5227,87.2543,87.473,558186.0
2025-02-13 14:35:00,87.99,88.13,87.98,88.07,372322.0,87.473,87.6122,87.4631,87.5525,372322.0
2025-02-13 14:40:00,88.08,88.08,87.91,87.99,257096.0,87.5625,87.5625,87.3935,87.473,257096.0
2025-02-13 14:45:00,87.99,88.12,87.93,88.11,230812.0,87.473,87.6022,87.4134,87.5923,230812.0
2025-02-13 14:50:00,88.12,88.38,88.1,88.34,692991.0,87.6022,87.8607,87.5824,87.821,692991.0
2025-02-13 14:55:00,88.35,88.38,88.09,88.17,368954.0,87.8309,87.8607,87.5724,87.652,368954.0
2025-02-13 15:00:00,88.17,88.31,88.12,88.28,187279.0,87.652,87.7911,87.6022,87.7613,187279.0
2025-02-13 15:05:00,88.27,88.49,88.22,88.46,281460.0,87.7514,87.9701,87.7017,87.9403,281460.0
2025-02-13 15:10:00,88.45,88.51,88.38,88.44,361293.0,87.9303,87.99,87.8607,87.9204,361293.0
2025-02-13 15:15:00,88.44,88.58,88.38,88.54,261867.0,87.9204,88.0595,87.8607,88.0198,261867.0
2025-02-13 15:20:00,88.54,88.6,88.45,88.47,307468.0,88.0198,88.0794,87.9303,87.9502,307468.0
2025-02-13 15:25:00,88.46,88.5,88.34,88.5,288749.0,87.9403,87.98,87.821,87.98,288749.0
2025-02-13 15:30:00,88.49,88.49,88.26,88.28,250672.0,87.9701,87.9701,87.7414,87.7613,250672.0
2025-02-13 15:35:00,88.29,88.38,88.23,88.36,234105.0,87.7713,87.8607,87.7116,87.8408,234105.0
2025-02-13 15:40:00,88.36,88.44,88.32,88.4,441885.0,87.8408,87.9204,87.8011,87.8806,441885.0
2025-02-13 15:45:00,88.4,88.56,88.36,88.52,549789.0,87.8806,88.0397,87.8408,87.9999,549789.0
2025-02-13 15:50:00,88.53,88.71,88.42,88.64,920188.0,88.0098,88.1888,87.9005,88.1192,920188.0
2025-02-13 15:55:00,88.65,88.96,88.56,88.81,1349914.0,88.1291,88.4373,88.0397,88.2882,1349914.0
2025-02-14 09:30:00,88.81,89.19,88.66,88.88,1428820.0,88.2882,88.666,88.1391,88.3578,1428820.0
2025-02-14 09:35:00,88.88,88.92,88.6,88.76,1776402.0,88.3578,88.3975,88.0794,88.2385,1776402.0
2025-02-14 09:40:00,88.75,88.83,88.6,88.66,668150.0,88.2285,88.3081,88.0794,88.1391,668150.0
2025-02-14 09:45:00,88.67,89.08,88.67,88.98,876891.0,88.149,88.5566,88.149,88.4572,876891.0
2025-02-14 09:50:00,88.97,89.19,88.97,89.07,676113.0,88.4473,88.666,88.4473,88.5467,676113.0
2025-02-14 09:55:00,89.07,89.21,88.95,89.04,527106.0,88.5467,88.6858,88.4274,88.5168,527106.0
2025-02-14 10:00:00,89.04,89.11,88.7,89.06,571131.0,88.5168,88.5864,88.1788,88.5367,571131.0
2025-02-14 10:05:00,89.05,89.29,88.96,89.25,551463.0,88.5268,88.7654,88.4373,88.7256,551463.0
2025-02-14 10:10:00,89.25,89.44,89.22,89.31,455253.0,88.7256,88.9145,88.6958,88.7853,455253.0
2025-02-14 10:15:00,89.31,89.38,88.96,89.05,549729.0,88.7853,88.8548,88.4373,88.5268,549729.0
2025-02-14 10:20:00,89.05,89.31,89.02,89.27,380967.0,88.5268,88.7853,88.497,88.7455,380967.0
2025-02-14 10:25:00,89.27,89.35,89.15,89.18,309884.0,88.7455,88.825,88.6262,88.656,309884.0
2025-02-14 10:30:00,89.18,89.2,88.92,88.97,456710.0,88.656,88.6759,88.3975,88.4473,456710.0
2025-02-14 10:35:00,88.99,89.11,88.8,88.97,505561.0,88.4671,88.5864,88.2783,88.4473,505561.0
2025-02-14 10:40:00,88.98,88.99,88.74,88.92,343544.0,88.4572,88.4671,88.2186,88.3975,343544.0
2025-02-14 10:45:00,88.93,89.18,88.93,89.16,356284.0,88.4075,88.656,88.4075,88.6361,356284.0
2025-02-14 10:50:00,89.16,89.42,89.05,89.36,771592.0,88.6361,88.8946,88.5268,88.835,771592.0
2025-02-14 10:55:00,89.37,89.56,89.33,89.49,543170.0,88.8449,89.0338,88.8051,88.9642,543170.0
2025-02-14 11:00:00,89.49,89.55,89.17,89.34,388547.0,88.9642,89.0238,88.6461,88.8151,388547.0
2025-02-14 11:05:00,89.36,89.52,89.29,89.46,323020.0,88.835,88.994,88.7654,88.9344,323020.0
2025-02-14 11:10:00,89.46,89.51,89.27,89.33,245166.0,88.9344,88.9841,88.7455,88.8051,245166.0
2025-02-14 11:15:00,89.35,89.38,89.01,89.04,380071.0,88.825,88.8548,88.487,88.5168,380071.0
2025-02-14 11:20:00,89.05,89.05,88.75,88.98,719334.0,88.5268,88.5268,88.2285,88.4572,719334.0
2025-02-14 11:25:00,88.98,89.29,88.91,89.18,416792.0,88.4572,88.7654,88.3876,88.656,416792.0
2025-02-14 11:30:00,89.18,89.23,89.02,89.08,265854.0,88.656,88.7057,88.497,88.5566,265854.0
2025-02-14 11:35:00,89.06,89.16,88.92,89.16,237286.0,88.5367,88.6361,88.3975,88.6361,237286.0
2025-02-14 11:40:00,89.14,89.21,89.1,89.15,153476.0,88.6163,88.6858,88.5765,88.6262,153476.0
2025-02-14 11:45:00,89.14,89.21,88.9,88.95,184501.0,88.6163,88.6858,88.3777,88.4274,184501.0
2025-02-14 11:50:00,88.95,89.16,88.84,89.14,306508.0,88.4274,88.6361,88.318,88.6163,306508.0
2025-02-14 11:55:00,89.14,89.21,89.02,89.19,221682.0,88.6163,88.6858,88.497,88.666,221682.0
2025-02-14 12:00:00,89.17,89.23,89.05,89.14,188652.0,88.6461,88.7057,88.5268,88.6163,188652.0
2025-02-14 12:05:00,89.14,89.15,88.92,88.95,210477.0,88.6163,88.6262,88.3975,88.4274,210477.0
2025-02-14 12:10:00,88.94,88.95,88.77,88.93,460715.0,88.4174,88.4274,88.2484,88.4075,460715.0
2025-02-14 12:15:00,88.94,88.97,88.84,88.95,197386.0,88.4174,88.4473,88.318,88.4274,197386.0
2025-02-14 12:20:00,88.95,89.02,88.82,88.89,250477.0,88.4274,88.497,88.2981,88.3677,250477.0
2025-02-14 12:25:00,88.89,88.92,88.72,88.73,347110.0,88.3677,88.3975,88.1987,88.2087,347110.0
2025-02-14 12:30:00,88.73,88.86,88.63,88.83,319740.0,88.2087,88.3379,88.1093,88.3081,319740.0
2025-02-14 12:35:00,88.84,88.94,88.82,88.87,200070.0,88.318,88.4174,88.2981,88.3478,200070.0
2025-02-14 12:40:00,88.87,88.91,88.75,88.84,152541.0,88.3478,88.3876,88.2285,88.318,152541.0
2025-02-14 12:45:00,88.85,89.14,88.82,89.12,466486.0,88.328,88.6163,88.2981,88.5964,466486.0
2025-02-14 12:50:00,89.13,89.37,89.11,89.34,670382.0,88.6063,88.8449,88.5864,88.8151,670382.0
2025-02-14 12:55:00,89.34,89.46,89.29,89.4,418956.0,88.8151,88.9344,88.7654,88.8747,418956.0
2025-02-14 13:00:00,89.42,89.53,89.31,89.43,325701.0,88.8946,89.004,88.7853,88.9046,325701.0
2025-02-14 13:05:00,89.41,89.55,89.38,89.51,201808.0,88.8847,89.0238,88.8548,88.9841,201808.0
2025-02-14 13:10:00,89.52,89.6,89.43,89.48,257799.0,88.994,89.0736,88.9046,88.9543,257799.0
2025-02-14 13:15:00,89.48,89.5,89.37,89.41,167940.0,88.9543,88.9741,88.8449,88.8847,167940.0
2025-02-14 13:20:00,89.42,89.47,89.34,89.37,121809.0,88.8946,88.9443,88.8151,88.8449,121809.0
2025-02-14 13:25:00,89.35,89.41,89.24,89.4,228170.0,88.825,88.8847,88.7157,88.8747,228170.0
2025-02-14 13:30:00,89.38,89.72,89.37,89.67,441424.0,88.8548,89.1928,88.8449,89.1431,441424.0
2025-02-14 13:35:00,89.68,89.78,89.61,89.7,253273.0,89.1531,89.2525,89.0835,89.173,253273.0
2025-02-14 13:40:00,89.7,89.8,89.69,89.78,208653.0,89.173,89.2724,89.163,89.2525,208653.0
2025-02-14 13:45:00,89.78,89.88,89.76,89.81,413297.0,89.2525,89.3519,89.2326,89.2823,413297.0
2025-02-14 13:50:00,89.81,89.87,89.76,89.84,327453.0,89.2823,89.342,89.2326,89.3121,327453.0
2025-02-14 13:55:00,89.85,89.87,89.7,89.72,156713.0,89.3221,89.342,89.173,89.1928,156713.0
2025-02-14 14:00:00,89.71,89.77,89.65,89.71,302607.0,89.1829,89.2426,89.1233,89.1829,302607.0
2025-02-14 14:05:00,89.71,89.83,89.71,89.82,165469.0,89.1829,89.3022,89.1829,89.2923,165469.0
2025-02-14 14:10:00,89.82,89.95,89.81,89.94,226237.0,89.2923,89.4215,89.2823,89.4116,226237.0
2025-02-14 14:15:00,89.94,89.96,89.75,89.8,201592.0,89.4116,89.4314,89.2227,89.2724,201592.0
2025-02-14 14:20:00,89.8,89.81,89.7,89.77,176561.0,89.2724,89.2823,89.173,89.2426,176561.0
2025-02-14 14:25:00,89.76,89.77,89.59,89.63,282727.0,89.2326,89.2426,89.0636,89.1034,282727.0
2025-02-14 14:30:00,89.63,89.64,89.46,89.58,485951.0,89.1034,89.1133,88.9344,89.0537,485951.0
2025-02-14 14:35:00,89.58,89.66,89.5,89.6,293285.0,89.0537,89.1332,88.9741,89.0736,293285.0
2025-02-14 14:40:00,89.6,89.62,89.51,89.55,222993.0,89.0736,89.0934,88.9841,89.0238,222993.0
2025-02-14 14:45:00,89.55,89.63,89.42,89.51,263360.0,89.0238,89.1034,88.8946,88.9841,263360.0
2025-02-14 14:50:00,89.51,89.55,89.38,89.53,216526.0,88.9841,89.0238,88.8548,89.004,216526.0
2025-02-14 14:55:00,89.54,89.69,89.48,89.66,472598.0,89.0139,89.163,88.9543,89.1332,472598.0
2025-02-14 15:00:00,89.66,89.66,89.46,89.51,290057.0,89.1332,89.1332,88.9344,88.9841,290057.0
2025-02-14 15:05:00,89.51,89.58,89.43,89.56,247426.0,88.9841,89.0537,88.9046,89.0338,247426.0
2025-02-14 15:10:00,89.56,89.66,89.46,89.66,279787.0,89.0338,89.1332,88.9344,89.1332,279787.0
2025-02-14 15:15:00,89.67,89.78,89.63,89.74,297712.0,89.1431,89.2525,89.1034,89.2127,297712.0
2025-02-14 15:20:00,89.74,89.79,89.7,89.75,322785.0,89.2127,89.2624,89.173,89.2227,322785.0
2025-02-14 15:25:00,89.75,89.81,89.68,89.72,330215.0,89.2227,89.2823,89.1531,89.1928,330215.0
2025-02-14 15:30:00,89.73,89.94,89.67,89.92,376294.0,89.2028,89.4116,89.1431,89.3917,376294.0
2025-02-14 15:35:00,89.92,90.0,89.88,89.98,434078.0,89.3917,89.4712,89.3519,89.4513,434078.0
2025-02-14 15:40:00,89.99,89.99,89.75,89.85,497784.0,89.4613,89.4613,89.2227,89.3221,497784.0
2025-02-14 15:45:00,89.84,89.93,89.82,89.88,408329.0,89.3121,89.4016,89.2923,89.3519,408329.0
2025-02-14 15:50:00,89.88,90.18,89.87,90.06,1486588.0,89.3519,89.6501,89.342,89.5309,1486588.0
2025-02-14 15:55:00,90.07,90.09,89.78,89.82,952120.0,89.5408,89.5607,89.2525,89.2923,952120.0
2025-02-18 09:30:00,90.63,90.75,90.21,90.54,1534388.0,90.0975,90.2168,89.68,90.008,1534388.0
2025-02-18 09:35:00,90.54,90.62,90.25,90.45,863136.0,90.008,90.0876,89.7197,89.9186,863136.0
2025-02-18 09:40:00,90.45,90.62,90.09,90.18,983168.0,89.9186,90.0876,89.5607,89.6501,983168.0
2025-02-18 09:45:00,90.18,90.25,89.59,89.72,939063.0,89.6501,89.7197,89.0636,89.1928,939063.0
2025-02-18 09:50:00,89.74,90.13,89.51,90.04,931807.0,89.2127,89.6004,88.9841,89.511,931807.0
2025-02-18 09:55:00,90.03,90.22,89.88,89.96,551796.0,89.501,89.6899,89.3519,89.4314,551796.0
2025-02-18 10:00:00,89.96,89.97,89.31,89.66,837927.0,89.4314,89.4414,88.7853,89.1332,837927.0
2025-02-18 10:05:00,89.68,89.87,89.53,89.8,361614.0,89.1531,89.342,89.004,89.2724,361614.0
2025-02-18 10:10:00,89.8,89.99,89.54,89.92,412507.0,89.2724,89.4613,89.0139,89.3917,412507.0
2025-02-18 10:15:00,89.94,90.01,89.39,89.47,429375.0,89.4116,89.4811,88.8648,88.9443,429375.0
2025-02-18 10:20:00,89.43,89.77,89.41,89.64,378087.0,88.9046,89.2426,88.8847,89.1133,378087.0
2025-02-18 10:25:00,89.64,89.72,89.08,89.18,705361.0,89.1133,89.1928,88.5566,88.656,705361.0
2025-02-18 10:30:00,89.19,89.42,89.03,89.26,740782.0,88.666,88.8946,88.5069,88.7356,740782.0
2025-02-18 10:35:00,89.26,89.57,89.23,89.43,429379.0,88.7356,89.0437,88.7057,88.9046,429379.0
2025-02-18 10:40:00,89.45,89.58,89.31,89.48,492577.0,88.9244,89.0537,88.7853,88.9543,492577.0
2025-02-18 10:45:00,89.46,89.53,89.09,89.28,549318.0,88.9344,89.004,88.5666,88.7554,549318.0
2025-02-18 10:50:00,89.28,89.72,89.17,89.72,606836.0,88.7554,89.1928,88.6461,89.1928,606836.0
2025-02-18 10:55:00,89.71,89.79,89.55,89.76,390137.0,89.1829,89.2624,89.0238,89.2326,390137.0
2025-02-18 11:00:00,89.76,89.89,89.68,89.79,368733.0,89.2326,89.3619,89.1531,89.2624,368733.0
2025-02-18 11:05:00,89.78,89.9,89.69,89.86,378272.0,89.2525,89.3718,89.163,89.332,378272.0
2025-02-18 11:10:00,89.86,90.0,89.79,89.85,303187.0,89.332,89.4712,89.2624,89.3221,303187.0
2025-02-18 11:15:00,89.84,89.99,89.82,89.91,192075.0,89.3121,89.4613,89.2923,89.3817,192075.0
2025-02-18 11:20:00,89.91,89.93,89.49,89.63,426036.0,89.3817,89.4016,88.9642,89.1034,426036.0
2025-02-18 11:25:00,89.64,89.99,89.61,89.98,329059.0,89.1133,89.4613,89.0835,89.4513,329059.0
2025-02-18 11:30:00,89.96,89.98,89.63,89.74,272527.0,89.4314,89.4513,89.1034,89.2127,272527.0
2025-02-18 11:35:00,89.75,89.87,89.62,89.81,161149.0,89.2227,89.342,89.0934,89.2823,161149.0
2025-02-18 11:40:00,89.79,89.8,89.65,89.69,81747.0,89.2624,89.2724,89.1233,89.163,81747.0
2025-02-18 11:45:00,89.68,90.02,89.66,90.01,298350.0,89.1531,89.4911,89.1332,89.4811,298350.0
2025-02-18 11:50:00,90.0,90.1,89.97,90.06,186699.0,89.4712,89.5706,89.4414,89.5309,186699.0
2025-02-18 11:55:00,90.06,90.1,89.71,89.75,249271.0,89.5309,89.5706,89.1829,89.2227,249271.0
2025-02-18 12:00:00,89.75,89.8,89.66,89.77,222495.0,89.2227,89.2724,89.1332,89.2426,222495.0
2025-02-18 12:05:00,89.76,89.84,89.55,89.6,258412.0,89.2326,89.3121,89.0238,89.0736,258412.0
2025-02-18 12:10:00,89.62,89.81,89.46,89.75,257819.0,89.0934,89.2823,88.9344,89.2227,257819.0
2025-02-18 12:15:00,89.75,89.75,89.5,89.55,187718.0,89.2227,89.2227,88.9741,89.0238,187718.0
2025-02-18 12:20:00,89.54,89.63,89.48,89.59,320782.0,89.0139,89.1034,88.9543,89.0636,320782.0
2025-02-18 12:25:00,89.6,89.63,89.52,89.59,102926.0,89.0736,89.1034,88.994,89.0636,102926.0
2025-02-18 12:30:00,89.6,89.75,89.58,89.6,217402.0,89.0736,89.2227,89.0537,89.0736,217402.0
2025-02-18 12:35:00,89.61,89.8,89.61,89.79,186661.0,89.0835,89.2724,89.0835,89.2624,186661.0
2025-02-18 12:40:00,89.78,89.87,89.72,89.76,165724.0,89.2525,89.342,89.1928,89.2326,165724.0
2025-02-18 12:45:00,89.76,89.84,89.68,89.72,172717.0,89.2326,89.3121,89.1531,89.1928,172717.0
2025-02-18 12:50:00,89.73,89.93,89.7,89.91,212254.0,89.2028,89.4016,89.173,89.3817,212254.0
2025-02-18 12:55:00,89.91,89.91,89.81,89.85,154013.0,89.3817,89.3817,89.2823,89.3221,154013.0
2025-02-18 13:00:00,89.82,89.98,89.8,89.95,158872.0,89.2923,89.4513,89.2724,89.4215,158872.0
2025-02-18 13:05:00,89.95,89.98,89.64,89.7,216155.0,89.4215,89.4513,89.1133,89.173,216155.0
2025-02-18 13:10:00,89.7,89.72,89.54,89.63,206381.0,89.173,89.1928,89.0139,89.1034,206381.0
2025-02-18 13:15:00,89.62,89.65,89.52,89.52,156013.0,89.0934,89.1233,88.994,88.994,156013.0
2025-02-18 13:20:00,89.52,89.59,89.34,89.53,235347.0,88.994,89.0636,88.8151,89.004,235347.0
2025-02-18 13:25:00,89.53,89.61,89.44,89.48,153510.0,89.004,89.0835,88.9145,88.9543,153510.0
2025-02-18 13:30:00,89.47,89.47,89.22,89.33,355375.0,88.9443,88.9443,88.6958,88.8051,355375.0
2025-02-18 13:35:00,89.33,89.36,89.22,89.32,238454.0,88.8051,88.835,88.6958,88.7952,238454.0
2025-02-18 13:40:00,89.31,89.33,89.18,89.25,232788.0,88.7853,88.8051,88.656,88.7256,232788.0
2025-02-18 13:45:00,89.24,89.45,89.2,89.43,507566.0,88.7157,88.9244,88.6759,88.9046,507566.0
2025-02-18 13:50:00,89.43,89.54,89.37,89.47,214088.0,88.9046,89.0139,88.8449,88.9443,214088.0
2025-02-18 13:55:00,89.48,89.57,89.4,89.41,208158.0,88.9543,89.0437,88.8747,88.8847,208158.0
2025-02-18 14:00:00,89.42,89.49,89.37,89.44,111978.0,88.8946,88.9642,88.8449,88.9145,111978.0
2025-02-18 14:05:00,89.44,89.5,88.75,88.9,776133.0,88.9145,88.9741,88.2285,88.3777,776133.0
2025-02-18 14:10:00,88.9,89.12,88.89,89.0,411120.0,88.3777,88.5964,88.3677,88.4771,411120.0
2025-02-18 14:15:00,89.0,89.08,88.88,88.91,184582.0,88.4771,88.5566,88.3578,88.3876,184582.0
2025-02-18 14:20:00,88.91,89.47,88.76,89.39,533828.0,88.3876,88.9443,88.2385,88.8648,533828.0
2025-02-18 14:25:00,89.4,89.43,89.29,89.33,170232.0,88.8747,88.9046,88.7654,88.8051,170232.0
2025-02-18 14:30:00,89.32,89.49,89.24,89.47,308283.0,88.7952,88.9642,88.7157,88.9443,308283.0
2025-02-18 14:35:00,89.47,89.52,89.26,89.27,172272.0,88.9443,88.994,88.7356,88.7455,172272.0
2025-02-18 14:40:00,89.27,89.45,89.27,89.4,88523.0,88.7455,88.9244,88.7455,88.8747,88523.0
2025-02-18 14:45:00,89.38,89.61,89.32,89.61,202519.0,88.8548,89.0835,88.7952,89.0835,202519.0
2025-02-18 14:50:00,89.63,89.74,89.53,89.66,287619.0,89.1034,89.2127,89.004,89.1332,287619.0
2025-02-18 14:55:00,89.68,89.75,89.61,89.65,158271.0,89.1531,89.2227,89.0835,89.1233,158271.0
2025-02-18 15:00:00,89.66,89.69,89.58,89.66,132373.0,89.1332,89.163,89.0537,89.1332,132373.0
2025-02-18 15:05:00,89.65,89.65,89.54,89.63,149307.0,89.1233,89.1233,89.0139,89.1034,149307.0
2025-02-18 15:10:00,89.63,89.64,89.53,89.61,79842.0,89.1034,89.1133,89.004,89.0835,79842.0
2025-02-18 15:15:00,89.59,89.62,89.47,89.59,104571.0,89.0636,89.0934,88.9443,89.0636,104571.0
2025-02-18 15:20:00,89.59,89.66,89.49,89.62,118374.0,89.0636,89.1332,88.9642,89.0934,118374.0
2025-02-18 15:25:00,89.62,89.66,89.53,89.54,127622.0,89.0934,89.1332,89.004,89.0139,127622.0
2025-02-18 15:30:00,89.55,89.64,89.5,89.54,279801.0,89.0238,89.1133,88.9741,89.0139,279801.0
2025-02-18 15:35:00,89.54,89.54,89.44,89.46,216840.0,89.0139,89.0139,88.9145,88.9344,216840.0
2025-02-18 15:40:00,89.48,89.65,89.46,89.52,325922.0,88.9543,89.1233,88.9344,88.994,325922.0
2025-02-18 15:45:00,89.51,89.6,89.43,89.49,161752.0,88.9841,89.0736,88.9046,88.9642,161752.0
2025-02-18 15:50:00,89.49,89.91,89.46,89.82,802686.0,88.9642,89.3817,88.9344,89.2923,802686.0
2025-02-18 15:55:00,89.82,90.4,89.82,90.39,1402904.0,89.2923,89.8689,89.2923,89.8589,1402904.0
2025-02-19 09:30:00,90.0,90.04,89.58,89.87,1022495.0,89.4712,89.511,89.0537,89.342,1022495.0
2025-02-19 09:35:00,89.89,90.18,89.76,89.77,689988.0,89.3619,89.6501,89.2326,89.2426,689988.0
2025-02-19 09:40:00,89.78,89.9,89.61,89.69,549591.0,89.2525,89.3718,89.0835,89.163,549591.0
2025-02-19 09:45:00,89.7,89.85,89.36,89.5,697069.0,89.173,89.3221,88.835,88.9741,697069.0
2025-02-19 09:50:00,89.5,89.82,89.45,89.78,569947.0,88.9741,89.2923,88.9244,89.2525,569947.0
2025-02-19 09:55:00,89.77,89.79,89.43,89.54,408375.0,89.2426,89.2624,88.9046,89.0139,408375.0
2025-02-19 10:00:00,89.53,89.68,89.14,89.25,672904.0,89.004,89.1531,88.6163,88.7256,672904.0
2025-02-19 10:05:00,89.25,89.33,88.92,89.06,680350.0,88.7256,88.8051,88.3975,88.5367,680350.0
2025-02-19 10:10:00,89.05,89.2,88.94,89.12,497951.0,88.5268,88.6759,88.4174,88.5964,497951.0
2025-02-19 10:15:00,89.13,89.4,89.05,89.25,512934.0,88.6063,88.8747,88.5268,88.7256,512934.0
2025-02-19 10:20:00,89.26,89.3,89.07,89.22,322014.0,88.7356,88.7753,88.5467,88.6958,322014.0
2025-02-19 10:25:00,89.23,89.37,89.16,89.31,313982.0,88.7057,88.8449,88.6361,88.7853,313982.0
2025-02-19 10:30:00,89.31,90.05,89.31,89.6,975535.0,88.7853,89.5209,88.7853,89.0736,975535.0
2025-02-19 10:35:00,89.6,89.67,89.37,89.65,397638.0,89.0736,89.1431,88.8449,89.1233,397638.0
2025-02-19 10:40:00,89.66,89.8,89.6,89.76,420195.0,89.1332,89.2724,89.0736,89.2326,420195.0
2025-02-19 10:45:00,89.77,90.02,89.72,89.93,556153.0,89.2426,89.4911,89.1928,89.4016,556153.0
2025-02-19 10:50:00,89.93,89.95,89.7,89.7,310148.0,89.4016,89.4215,89.173,89.173,310148.0
2025-02-19 10:55:00,89.7,89.71,89.28,89.45,508681.0,89.173,89.1829,88.7554,88.9244,508681.0
2025-02-19 11:00:00,89.44,89.9,89.44,89.77,593005.0,88.9145,89.3718,88.9145,89.2426,593005.0
2025-02-19 11:05:00,89.75,89.84,89.69,89.79,155928.0,89.2227,89.3121,89.163,89.2624,155928.0
2025-02-19 11:10:00,89.81,90.19,89.73,90.1,687102.0,89.2823,89.6601,89.2028,89.5706,687102.0
2025-02-19 11:15:00,90.1,90.2,90.01,90.07,265524.0,89.5706,89.67,89.4811,89.5408,265524.0
2025-02-19 11:20:00,90.05,90.13,89.97,90.12,179298.0,89.5209,89.6004,89.4414,89.5905,179298.0
2025-02-19 11:25:00,90.14,90.18,90.07,90.12,213431.0,89.6104,89.6501,89.5408,89.5905,213431.0
2025-02-19 11:30:00,90.12,90.15,90.0,90.1,198672.0,89.5905,89.6203,89.4712,89.5706,198672.0
2025-02-19 11:35:00,90.11,90.17,90.04,90.13,256256.0,89.5806,89.6402,89.511,89.6004,256256.0
2025-02-19 11:40:00,90.11,90.38,90.08,90.37,425920.0,89.5806,89.849,89.5507,89.839,425920.0
2025-02-19 11:45:00,90.37,90.43,90.18,90.21,326295.0,89.839,89.8987,89.6501,89.68,326295.0
2025-02-19 11:50:00,90.21,90.36,90.17,90.34,172781.0,89.68,89.8291,89.6402,89.8092,172781.0
2025-02-19 11:55:00,90.33,90.41,90.31,90.39,184610.0,89.7993,89.8788,89.7794,89.8589,184610.0
2025-02-19 12:00:00,90.36,90.52,90.31,90.45,303751.0,89.8291,89.9881,89.7794,89.9186,303751.0
2025-02-19 12:05:00,90.45,90.56,90.43,90.53,198518.0,89.9186,90.0279,89.8987,89.9981,198518.0
2025-02-19 12:10:00,90.52,90.52,90.31,90.39,311577.0,89.9881,89.9881,89.7794,89.8589,311577.0
2025-02-19 12:15:00,90.39,90.4,90.25,90.32,199186.0,89.8589,89.8689,89.7197,89.7893,199186.0
2025-02-19 12:20:00,90.34,90.35,90.11,90.12,286216.0,89.8092,89.8191,89.5806,89.5905,286216.0
2025-02-19 12:25:00,90.11,90.21,90.05,90.17,337995.0,89.5806,89.68,89.5209,89.6402,337995.0
2025-02-19 12:30:00,90.17,90.18,90.01,90.04,201108.0,89.6402,89.6501,89.4811,89.511,201108.0
2025-02-19 12:35:00,90.03,90.23,90.02,90.18,250414.0,89.501,89.6999,89.4911,89.6501,250414.0
2025-02-19 12:40:00,90.19,90.35,90.13,90.31,218815.0,89.6601,89.8191,89.6004,89.7794,218815.0
2025-02-19 12:45:00,90.3,90.38,90.25,90.31,188464.0,89.7694,89.849,89.7197,89.7794,188464.0
2025-02-19 12:50:00,90.32,90.59,90.31,90.56,332077.0,89.7893,90.0577,89.7794,90.0279,332077.0
2025-02-19 12:55:00,90.55,90.6,90.45,90.46,242011.0,90.018,90.0677,89.9186,89.9285,242011.0
2025-02-19 13:00:00,90.48,90.49,90.26,90.31,228571.0,89.9484,89.9583,89.7297,89.7794,228571.0
2025-02-19 13:05:00,90.32,90.32,90.04,90.08,234394.0,89.7893,89.7893,89.511,89.5507,234394.0
2025-02-19 13:10:00,90.08,90.11,89.86,90.02,413628.0,89.5507,89.5806,89.332,89.4911,413628.0
2025-02-19 13:15:00,90.02,90.4,90.01,90.4,331347.0,89.4911,89.8689,89.4811,89.8689,331347.0
2025-02-19 13:20:00,90.4,90.5,90.33,90.42,282274.0,89.8689,89.9683,89.7993,89.8887,282274.0
2025-02-19 13:25:00,90.43,90.54,90.4,90.46,311236.0,89.8987,90.008,89.8689,89.9285,311236.0
2025-02-19 13:30:00,90.46,90.66,90.46,90.56,249399.0,89.9285,90.1273,89.9285,90.0279,249399.0
2025-02-19 13:35:00,90.56,90.67,90.55,90.64,180461.0,90.0279,90.1373,90.018,90.1074,180461.0
2025-02-19 13:40:00,90.64,90.69,90.52,90.54,207681.0,90.1074,90.1571,89.9881,90.008,207681.0
2025-02-19 13:45:00,90.55,90.58,90.44,90.46,183113.0,90.018,90.0478,89.9086,89.9285,183113.0
2025-02-19 13:50:00,90.47,90.49,90.35,90.42,144427.0,89.9384,89.9583,89.8191,89.8887,144427.0
2025-02-19 13:55:00,90.42,90.44,90.28,90.31,96066.0,89.8887,89.9086,89.7496,89.7794,96066.0
2025-02-19 14:00:00,90.33,90.52,90.25,90.37,354593.0,89.7993,89.9881,89.7197,89.839,354593.0
2025-02-19 14:05:00,90.37,90.48,90.34,90.36,182218.0,89.839,89.9484,89.8092,89.8291,182218.0
2025-02-19 14:10:00,90.38,90.77,90.37,90.76,521640.0,89.849,90.2367,89.839,90.2267,521640.0
2025-02-19 14:15:00,90.76,90.9,90.7,90.79,474167.0,90.2267,90.3659,90.1671,90.2566,474167.0
2025-02-19 14:20:00,90.8,90.96,90.79,90.86,388073.0,90.2665,90.4256,90.2566,90.3262,388073.0
2025-02-19 14:25:00,90.86,90.88,90.66,90.81,230803.0,90.3262,90.346,90.1273,90.2764,230803.0
2025-02-19 14:30:00,90.8,90.87,90.68,90.87,264551.0,90.2665,90.3361,90.1472,90.3361,264551.0
2025-02-19 14:35:00,90.87,91.0,90.87,90.96,240210.0,90.3361,90.4653,90.3361,90.4256,240210.0
2025-02-19 14:40:00,90.97,91.07,90.87,90.94,489049.0,90.4355,90.5349,90.3361,90.4057,489049.0
2025-02-19 14:45:00,90.93,90.95,90.81,90.92,273577.0,90.3957,90.4156,90.2764,90.3858,273577.0
2025-02-19 14:50:00,90.91,91.1,90.9,91.09,269002.0,90.3759,90.5647,90.3659,90.5548,269002.0
2025-02-19 14:55:00,91.09,91.12,91.03,91.07,188522.0,90.5548,90.5846,90.4952,90.5349,188522.0
2025-02-19 15:00:00,91.06,91.06,90.84,90.86,244162.0,90.525,90.525,90.3063,90.3262,244162.0
2025-02-19 15:05:00,90.86,90.91,90.66,90.69,267967.0,90.3262,90.3759,90.1273,90.1571,267967.0
2025-02-19 15:10:00,90.69,90.79,90.65,90.7,251285.0,90.1571,90.2566,90.1174,90.1671,251285.0
2025-02-19 15:15:00,90.7,90.9,90.69,90.73,424377.0,90.1671,90.3659,90.1571,90.1969,424377.0
2025-02-19 15:20:00,90.74,90.78,90.61,90.69,262187.0,90.2069,90.2466,90.0776,90.1571,262187.0
2025-02-19 15:25:00,90.69,90.7,89.97,90.13,755354.0,90.1571,90.1671,89.4414,89.6004,755354.0
2025-02-19 15:30:00,90.15,90.57,90.11,90.41,610895.0,89.6203,90.0379,89.5806,89.8788,610895.0
2025-02-19 15:35:00,90.39,90.49,90.12,90.28,342267.0,89.8589,89.9583,89.5905,89.7496,342267.0
2025-02-19 15:40:00,90.3,90.43,90.2,90.23,433042.0,89.7694,89.8987,89.67,89.6999,433042.0
2025-02-19 15:45:00,90.25,90.26,90.11,90.17,274743.0,89.7197,89.7297,89.5806,89.6402,274743.0
2025-02-19 15:50:00,90.18,90.43,90.18,90.4,857408.0,89.6501,89.8987,89.6501,89.8689,857408.0
2025-02-19 15:55:00,90.4,90.61,90.37,90.49,899676.0,89.8689,90.0776,89.839,89.9583,899676.0
2025-02-20 09:30:00,90.05,90.23,89.6,89.63,839992.0,89.5209,89.6999,89.0736,89.1034,839992.0
2025-02-20 09:35:00,89.63,89.96,89.63,89.93,750017.0,89.1034,89.4314,89.1034,89.4016,750017.0
2025-02-20 09:40:00,89.91,90.1,89.53,89.53,635348.0,89.3817,89.5706,89.004,89.004,635348.0
2025-02-20 09:45:00,89.53,89.61,89.13,89.2,973720.0,89.004,89.0835,88.6063,88.6759,973720.0
2025-02-20 09:50:00,89.19,89.23,87.99,88.35,2216180.0,88.666,88.7057,87.473,87.8309,2216180.0
2025-02-20 09:55:00,88.32,88.39,87.5,87.61,1437117.0,87.8011,87.8707,86.9859,87.0952,1437117.0
2025-02-20 10:00:00,87.59,87.95,86.89,87.87,1852965.0,87.0754,87.4332,86.3795,87.3537,1852965.0
2025-02-20 10:05:00,87.87,88.11,87.42,87.55,1138320.0,87.3537,87.5923,86.9064,87.0356,1138320.0
2025-02-20 10:10:00,87.56,88.07,87.42,87.88,833824.0,87.0455,87.5525,86.9064,87.3637,833824.0
2025-02-20 10:15:00,87.89,88.56,87.89,88.44,1109704.0,87.3736,88.0397,87.3736,87.9204,1109704.0
2025-02-20 10:20:00,88.45,88.74,88.25,88.51,830204.0,87.9303,88.2186,87.7315,87.99,830204.0
2025-02-20 10:25:00,88.52,88.62,88.41,88.57,446920.0,87.9999,88.0993,87.8905,88.0496,446920.0
2025-02-20 10:30:00,88.55,88.78,88.48,88.51,585502.0,88.0297,88.2584,87.9601,87.99,585502.0
2025-02-20 10:35:00,88.5,88.54,88.18,88.42,592470.0,87.98,88.0198,87.6619,87.9005,592470.0
2025-02-20 10:40:00,88.41,88.48,88.16,88.21,395150.0,87.8905,87.9601,87.642,87.6917,395150.0
2025-02-20 10:45:00,88.2,88.31,87.78,87.79,671943.0,87.6818,87.7911,87.2642,87.2742,671943.0
2025-02-20 10:50:00,87.8,87.84,87.51,87.66,586887.0,87.2841,87.3239,86.9958,87.145,586887.0
2025-02-20 10:55:00,87.66,87.87,87.2,87.36,771003.0,87.145,87.3537,86.6877,86.8467,771003.0
2025-02-20 11:00:00,87.39,87.85,87.3,87.72,730078.0,86.8765,87.3338,86.7871,87.2046,730078.0
2025-02-20 11:05:00,87.71,88.19,87.68,88.14,618734.0,87.1947,87.6718,87.1648,87.6221,618734.0
2025-02-20 11:10:00,88.14,88.41,88.12,88.18,468874.0,87.6221,87.8905,87.6022,87.6619,468874.0
2025-02-20 11:15:00,88.18,88.2,87.77,87.84,369223.0,87.6619,87.6818,87.2543,87.3239,369223.0
2025-02-20 11:20:00,87.83,88.15,87.82,88.1,331709.0,87.314,87.6321,87.304,87.5824,331709.0
2025-02-20 11:25:00,88.08,88.26,87.94,88.21,304884.0,87.5625,87.7414,87.4233,87.6917,304884.0
2025-02-20 11:30:00,88.21,88.34,87.94,88.09,319258.0,87.6917,87.821,87.4233,87.5724,319258.0
2025-02-20 11:35:00,88.1,88.11,87.7,88.02,318926.0,87.5824,87.5923,87.1847,87.5028,318926.0
2025-02-20 11:40:00,88.02,88.19,87.88,88.17,231801.0,87.5028,87.6718,87.3637,87.652,231801.0
2025-02-20 11:45:00,88.16,88.21,87.84,87.94,210899.0,87.642,87.6917,87.3239,87.4233,210899.0
2025-02-20 11:50:00,87.92,88.17,87.85,87.99,234526.0,87.4034,87.652,87.3338,87.473,234526.0
2025-02-20 11:55:00,88.0,88.0,87.81,87.87,240305.0,87.483,87.483,87.2941,87.3537,240305.0
2025-02-20 12:00:00,87.87,88.33,87.78,88.28,475459.0,87.3537,87.811,87.2642,87.7613,475459.0
2025-02-20 12:05:00,88.26,88.46,88.25,88.39,428818.0,87.7414,87.9403,87.7315,87.8707,428818.0
2025-02-20 12:10:00,88.39,88.5,88.23,88.4,325943.0,87.8707,87.98,87.7116,87.8806,325943.0
2025-02-20 12:15:00,88.4,88.54,88.3,88.49,267892.0,87.8806,88.0198,87.7812,87.9701,267892.0
2025-02-20 12:20:00,88.49,88.57,88.36,88.46,276434.0,87.9701,88.0496,87.8408,87.9403,276434.0
2025-02-20 12:25:00,88.46,88.54,88.4,88.45,175295.0,87.9403,88.0198,87.8806,87.9303,175295.0
2025-02-20 12:30:00,88.45,88.56,88.42,88.47,152606.0,87.9303,88.0397,87.9005,87.9502,152606.0
2025-02-20 12:35:00,88.48,88.63,88.41,88.47,278078.0,87.9601,88.1093,87.8905,87.9502,278078.0
2025-02-20 12:40:00,88.46,88.68,88.42,88.64,226033.0,87.9403,88.159,87.9005,88.1192,226033.0
2025-02-20 12:45:00,88.61,88.62,88.29,88.33,324791.0,88.0894,88.0993,87.7713,87.811,324791.0
2025-02-20 12:50:00,88.32,88.41,88.25,88.31,253478.0,87.8011,87.8905,87.7315,87.7911,253478.0
2025-02-20 12:55:00,88.3,88.3,87.98,87.99,240125.0,87.7812,87.7812,87.4631,87.473,240125.0
2025-02-20 13:00:00,87.97,88.13,87.84,88.12,336958.0,87.4531,87.6122,87.3239,87.6022,336958.0
2025-02-20 13:05:00,88.1,88.26,88.07,88.19,286236.0,87.5824,87.7414,87.5525,87.6718,286236.0
2025-02-20 13:10:00,88.19,88.32,88.11,88.3,156731.0,87.6718,87.8011,87.5923,87.7812,156731.0
2025-02-20 13:15:00,88.27,88.31,88.07,88.12,177100.0,87.7514,87.7911,87.5525,87.6022,177100.0
2025-02-20 13:20:00,88.1,88.13,87.86,87.98,219557.0,87.5824,87.6122,87.3438,87.4631,219557.0
2025-02-20 13:25:00,87.96,88.15,87.89,88.04,166631.0,87.4432,87.6321,87.3736,87.5227,166631.0
2025-02-20 13:30:00,88.03,88.23,87.96,88.15,192648.0,87.5128,87.7116,87.4432,87.6321,192648.0
2025-02-20 13:35:00,88.14,88.29,88.08,88.2,119499.0,87.6221,87.7713,87.5625,87.6818,119499.0
2025-02-20 13:40:00,88.21,88.29,88.08,88.27,173095.0,87.6917,87.7713,87.5625,87.7514,173095.0
2025-02-20 13:45:00,88.26,88.29,88.11,88.16,119024.0,87.7414,87.7713,87.5923,87.642,119024.0
2025-02-20 13:50:00,88.16,88.17,88.05,88.1,130374.0,87.642,87.652,87.5327,87.5824,130374.0
2025-02-20 13:55:00,88.09,88.43,88.07,88.32,195879.0,87.5724,87.9104,87.5525,87.8011,195879.0
2025-02-20 14:00:00,88.32,88.46,88.25,88.39,164700.0,87.8011,87.9403,87.7315,87.8707,164700.0
2025-02-20 14:05:00,88.4,88.52,88.34,88.39,135457.0,87.8806,87.9999,87.821,87.8707,135457.0
2025-02-20 14:10:00,88.41,88.73,88.4,88.68,334836.0,87.8905,88.2087,87.8806,88.159,334836.0
2025-02-20 14:15:00,88.69,88.76,88.61,88.75,268016.0,88.1689,88.2385,88.0894,88.2285,268016.0
2025-02-20 14:20:00,88.75,88.84,88.72,88.72,250342.0,88.2285,88.318,88.1987,88.1987,250342.0
2025-02-20 14:25:00,88.73,88.74,88.58,88.63,193327.0,88.2087,88.2186,88.0595,88.1093,193327.0
2025-02-20 14:30:00,88.63,88.65,88.4,88.42,174954.0,88.1093,88.1291,87.8806,87.9005,174954.0
2025-02-20 14:35:00,88.42,88.46,88.19,88.19,299815.0,87.9005,87.9403,87.6718,87.6718,299815.0
2025-02-20 14:40:00,88.2,88.48,88.17,88.46,312243.0,87.6818,87.9601,87.652,87.9403,312243.0
2025-02-20 14:45:00,88.47,88.88,88.43,88.87,421198.0,87.9502,88.3578,87.9104,88.3478,421198.0
2025-02-20 14:50:00,88.88,89.03,88.76,88.91,515473.0,88.3578,88.5069,88.2385,88.3876,515473.0
2025-02-20 14:55:00,88.9,89.02,88.83,88.91,275574.0,88.3777,88.497,88.3081,88.3876,275574.0
2025-02-20 15:00:00,88.92,88.97,88.83,88.92,189681.0,88.3975,88.4473,88.3081,88.3975,189681.0
2025-02-20 15:05:00,88.92,88.97,88.72,88.76,237186.0,88.3975,88.4473,88.1987,88.2385,237186.0
2025-02-20 15:10:00,88.78,88.83,88.61,88.7,198635.0,88.2584,88.3081,88.0894,88.1788,198635.0
2025-02-20 15:15:00,88.7,88.81,88.51,88.76,246915.0,88.1788,88.2882,87.99,88.2385,246915.0
2025-02-20 15:20:00,88.77,88.96,88.75,88.77,307404.0,88.2484,88.4373,88.2285,88.2484,307404.0
2025-02-20 15:25:00,88.78,88.81,88.64,88.74,211231.0,88.2584,88.2882,88.1192,88.2186,211231.0
2025-02-20 15:30:00,88.73,88.81,88.72,88.8,171138.0,88.2087,88.2882,88.1987,88.2783,171138.0
2025-02-20 15:35:00,88.81,88.81,88.61,88.66,189968.0,88.2882,88.2882,88.0894,88.1391,189968.0
2025-02-20 15:40:00,88.67,88.94,88.66,88.91,266861.0,88.149,88.4174,88.1391,88.3876,266861.0
2025-02-20 15:45:00,88.9,89.11,88.81,89.08,484787.0,88.3777,88.5864,88.2882,88.5566,484787.0
2025-02-20 15:50:00,89.08,89.29,88.92,89.09,1126695.0,88.5566,88.7654,88.3975,88.5666,1126695.0
2025-02-20 15:55:00,89.08,89.29,88.96,89.26,928559.0,88.5566,88.7654,88.4373,88.7356,928559.0
2025-02-21 09:30:00,89.77,89.79,89.14,89.37,1237272.0,89.2426,89.2624,88.6163,88.8449,1237272.0
2025-02-21 09:35:00,89.38,89.65,88.84,88.98,917454.0,88.8548,89.1233,88.318,88.4572,917454.0
2025-02-21 09:40:00,88.97,89.09,88.71,89.02,755020.0,88.4473,88.5666,88.1888,88.497,755020.0
2025-02-21 09:45:00,89.04,89.36,88.92,88.97,1483080.0,88.5168,88.835,88.3975,88.4473,1483080.0
2025-02-21 09:50:00,88.97,89.05,88.63,88.83,1267289.0,88.4473,88.5268,88.1093,88.3081,1267289.0
2025-02-21 09:55:00,88.83,88.89,88.57,88.71,533197.0,88.3081,88.3677,88.0496,88.1888,533197.0
2025-02-21 10:00:00,88.68,88.86,88.22,88.64,947248.0,88.159,88.3379,87.7017,88.1192,947248.0
2025-02-21 10:05:00,88.65,88.68,88.15,88.65,1015104.0,88.1291,88.159,87.6321,88.1291,1015104.0
2025-02-21 10:10:00,88.66,88.87,88.3,88.5,768228.0,88.1391,88.3478,87.7812,87.98,768228.0
2025-02-21 10:15:00,88.48,88.66,88.34,88.4,353000.0,87.9601,88.1391,87.821,87.8806,353000.0
2025-02-21 10:20:00,88.4,88.41,87.73,87.9,897088.0,87.8806,87.8905,87.2145,87.3835,897088.0
2025-02-21 10:25:00,87.92,88.02,87.45,87.61,899978.0,87.4034,87.5028,86.9362,87.0952,899978.0
2025-02-21 10:30:00,87.61,87.78,87.24,87.45,768462.0,87.0952,87.2642,86.7274,86.9362,768462.0
2025-02-21 10:35:00,87.44,87.73,87.38,87.58,622265.0,86.9262,87.2145,86.8666,87.0654,622265.0
2025-02-21 10:40:00,87.59,87.59,86.83,86.85,1082452.0,87.0754,87.0754,86.3198,86.3397,1082452.0
2025-02-21 10:45:00,86.86,87.56,86.84,87.38,892076.0,86.3497,87.0455,86.3298,86.8666,892076.0
2025-02-21 10:50:00,87.38,87.41,87.11,87.11,332210.0,86.8666,86.8964,86.5982,86.5982,332210.0
2025-02-21 10:55:00,87.11,87.62,87.09,87.62,533479.0,86.5982,87.1052,86.5783,87.1052,533479.0
2025-02-21 11:00:00,87.62,87.8,87.27,87.35,767892.0,87.1052,87.2841,86.7572,86.8368,767892.0
2025-02-21 11:05:00,87.37,87.51,87.21,87.31,323348.0,86.8567,86.9958,86.6976,86.797,323348.0
2025-02-21 11:10:00,87.3,87.72,87.11,87.72,479098.0,86.7871,87.2046,86.5982,87.2046,479098.0
2025-02-21 11:15:00,87.73,87.84,87.48,87.68,624033.0,87.2145,87.3239,86.966,87.1648,624033.0
2025-02-21 11:20:00,87.69,87.89,87.68,87.79,351791.0,87.1748,87.3736,87.1648,87.2742,351791.0
2025-02-21 11:25:00,87.8,87.8,87.35,87.45,547694.0,87.2841,87.2841,86.8368,86.9362,547694.0
2025-02-21 11:30:00,87.44,87.8,87.32,87.73,375895.0,86.9262,87.2841,86.807,87.2145,375895.0
2025-02-21 11:35:00,87.71,87.79,87.51,87.72,255352.0,87.1947,87.2742,86.9958,87.2046,255352.0
2025-02-21 11:40:00,87.72,87.75,87.35,87.38,260646.0,87.2046,87.2344,86.8368,86.8666,260646.0
2025-02-21 11:45:00,87.37,87.44,87.16,87.38,302691.0,86.8567,86.9262,86.6479,86.8666,302691.0
2025-02-21 11:50:00,87.37,87.37,87.06,87.17,435746.0,86.8567,86.8567,86.5485,86.6578,435746.0
2025-02-21 11:55:00,87.17,87.51,87.16,87.29,306922.0,86.6578,86.9958,86.6479,86.7771,306922.0
2025-02-21 12:00:00,87.27,87.52,87.25,87.45,178507.0,86.7572,87.0058,86.7374,86.9362,178507.0
2025-02-21 12:05:00,87.45,87.49,87.11,87.13,243710.0,86.9362,86.976,86.5982,86.6181,243710.0
2025-02-21 12:10:00,87.12,87.15,86.87,86.96,576251.0,86.6081,86.6379,86.3596,86.4491,576251.0
2025-02-21 12:15:00,86.95,87.0,86.44,86.53,915075.0,86.4391,86.4888,85.9321,86.0216,915075.0
2025-02-21 12:20:00,86.53,86.65,86.18,86.54,696218.0,86.0216,86.1409,85.6736,86.0315,696218.0
2025-02-21 12:25:00,86.55,86.74,86.53,86.67,301889.0,86.0415,86.2304,86.0216,86.1608,301889.0
2025-02-21 12:30:00,86.68,86.72,86.38,86.4,400973.0,86.1707,86.2105,85.8725,85.8924,400973.0
2025-02-21 12:35:00,86.4,86.56,85.99,86.11,763803.0,85.8924,86.0514,85.4848,85.6041,763803.0
2025-02-21 12:40:00,86.11,86.33,86.0,86.27,466160.0,85.6041,85.8228,85.4947,85.7631,466160.0
2025-02-21 12:45:00,86.27,86.28,85.99,86.01,396451.0,85.7631,85.7731,85.4848,85.5046,396451.0
2025-02-21 12:50:00,86.02,86.09,85.83,85.91,535597.0,85.5146,85.5842,85.3257,85.4052,535597.0
2025-02-21 12:55:00,85.91,86.0,85.57,85.75,632339.0,85.4052,85.4947,85.0672,85.2462,632339.0
2025-02-21 13:00:00,85.75,85.77,85.33,85.44,657386.0,85.2462,85.2661,84.8286,84.938,657386.0
2025-02-21 13:05:00,85.45,85.56,85.14,85.18,775847.0,84.9479,85.0573,84.6398,84.6795,775847.0
2025-02-21 13:10:00,85.19,85.27,84.91,85.25,940703.0,84.6895,84.769,84.4111,84.7491,940703.0
2025-02-21 13:15:00,85.26,85.63,85.22,85.3,1063263.0,84.7591,85.1269,84.7193,84.7988,1063263.0
2025-02-21 13:20:00,85.3,85.45,85.15,85.28,390554.0,84.7988,84.9479,84.6497,84.7789,390554.0
2025-02-21 13:25:00,85.27,85.51,85.04,85.09,556277.0,84.769,85.0076,84.5403,84.5901,556277.0
2025-02-21 13:30:00,85.08,85.17,84.79,85.11,830848.0,84.5801,84.6696,84.2918,84.6099,830848.0
2025-02-21 13:35:00,85.1,85.72,85.06,85.29,849878.0,84.6,85.2164,84.5602,84.7889,849878.0
2025-02-21 13:40:00,85.3,85.46,84.99,85.0,680517.0,84.7988,84.9579,84.4906,84.5006,680517.0
2025-02-21 13:45:00,85.0,85.1,84.88,84.95,439284.0,84.5006,84.6,84.3813,84.4509,439284.0
2025-02-21 13:50:00,84.96,85.11,84.83,85.05,464887.0,84.4608,84.6099,84.3316,84.5503,464887.0
2025-02-21 13:55:00,85.03,85.04,84.66,84.78,612717.0,84.5304,84.5403,84.1626,84.2819,612717.0
2025-02-21 14:00:00,84.78,84.93,84.52,84.61,598931.0,84.2819,84.431,84.0234,84.1129,598931.0
2025-02-21 14:05:00,84.62,84.71,84.49,84.68,474115.0,84.1228,84.2123,83.9936,84.1825,474115.0
2025-02-21 14:10:00,84.7,84.92,84.45,84.81,453826.0,84.2023,84.4211,83.9538,84.3117,453826.0
2025-02-21 14:15:00,84.81,84.82,84.36,84.37,475280.0,84.3117,84.3216,83.8643,83.8743,475280.0
2025-02-21 14:20:00,84.36,84.41,84.04,84.17,692538.0,83.8643,83.914,83.5462,83.6755,692538.0
2025-02-21 14:25:00,84.16,84.18,83.55,83.67,1066094.0,83.6655,83.6854,83.0591,83.1784,1066094.0
2025-02-21 14:30:00,83.66,84.19,83.62,83.94,729081.0,83.1685,83.6953,83.1287,83.4468,729081.0
2025-02-21 14:35:00,83.94,84.02,83.52,83.69,613829.0,83.4468,83.5263,83.0293,83.1983,613829.0
2025-02-21 14:40:00,83.72,83.88,83.56,83.84,522211.0,83.2281,83.3872,83.069,83.3474,522211.0
2025-02-21 14:45:00,83.84,83.89,83.6,83.74,520570.0,83.3474,83.3971,83.1088,83.248,520570.0
2025-02-21 14:50:00,83.73,84.14,83.73,83.79,785038.0,83.238,83.6456,83.238,83.2977,785038.0
2025-02-21 14:55:00,83.8,84.03,83.7,83.76,462366.0,83.3076,83.5363,83.2082,83.2679,462366.0
2025-02-21 15:00:00,83.76,84.05,83.64,83.78,527231.0,83.2679,83.5562,83.1486,83.2877,527231.0
2025-02-21 15:05:00,83.79,83.96,83.68,83.72,403593.0,83.2977,83.4667,83.1883,83.2281,403593.0
2025-02-21 15:10:00,83.72,84.01,83.59,83.83,630574.0,83.2281,83.5164,83.0989,83.3375,630574.0
2025-02-21 15:15:00,83.83,83.96,83.71,83.9,419054.0,83.3375,83.4667,83.2182,83.407,419054.0
2025-02-21 15:20:00,83.89,84.09,83.81,84.08,551943.0,83.3971,83.5959,83.3176,83.586,551943.0
2025-02-21 15:25:00,84.09,84.1,83.82,83.94,538570.0,83.5959,83.6059,83.3275,83.4468,538570.0
2025-02-21 15:30:00,83.96,84.15,83.8,83.97,647210.0,83.4667,83.6556,83.3076,83.4766,647210.0
2025-02-21 15:35:00,83.99,84.02,83.79,83.87,384397.0,83.4965,83.5263,83.2977,83.3772,384397.0
2025-02-21 15:40:00,83.88,83.93,83.54,83.6,662447.0,83.3872,83.4369,83.0492,83.1088,662447.0
2025-02-21 15:45:00,83.61,83.83,83.47,83.75,729034.0,83.1187,83.3375,82.9796,83.2579,729034.0
2025-02-21 15:50:00,83.76,83.97,83.66,83.91,1125011.0,83.2679,83.4766,83.1685,83.417,1125011.0
2025-02-21 15:55:00,83.91,83.95,83.53,83.67,2015394.0,83.417,83.4568,83.0392,83.1784,2015394.0
2025-02-24 09:30:00,84.5,85.05,84.26,84.32,1715194.0,84.0035,84.5503,83.7649,83.8246,1715194.0
2025-02-24 09:35:00,84.33,84.4,83.85,83.89,1305506.0,83.8345,83.9041,83.3573,83.3971,1305506.0
2025-02-24 09:40:00,83.89,84.1,83.68,84.0,891458.0,83.3971,83.6059,83.1883,83.5065,891458.0
2025-02-24 09:45:00,84.01,84.21,83.54,83.7,939066.0,83.5164,83.7152,83.0492,83.2082,939066.0
2025-02-24 09:50:00,83.7,83.71,82.78,82.86,1160907.0,83.2082,83.2182,82.2936,82.3732,1160907.0
2025-02-24 09:55:00,82.85,82.86,82.25,82.33,1537130.0,82.3632,82.3732,81.7667,81.8463,1537130.0
2025-02-24 10:00:00,82.33,82.47,81.31,81.46,1881470.0,81.8463,81.9854,80.8323,80.9814,1881470.0
2025-02-24 10:05:00,81.45,81.81,80.82,81.56,1890520.0,80.9714,81.3293,80.3451,81.0808,1890520.0
2025-02-24 10:10:00,81.58,82.48,81.55,82.38,1816683.0,81.1007,81.9954,81.0709,81.896,1816683.0
2025-02-24 10:15:00,82.37,82.53,81.76,81.88,1067680.0,81.886,82.0451,81.2796,81.3989,1067680.0
2025-02-24 10:20:00,81.87,82.27,81.84,82.22,788160.0,81.389,81.7866,81.3591,81.7369,788160.0
2025-02-24 10:25:00,82.22,82.24,81.55,81.62,686757.0,81.7369,81.7568,81.0709,81.1404,686757.0
2025-02-24 10:30:00,81.61,81.88,81.54,81.59,646405.0,81.1305,81.3989,81.0609,81.1106,646405.0
2025-02-24 10:35:00,81.61,81.79,81.3,81.61,833499.0,81.1305,81.3094,80.8223,81.1305,833499.0
2025-02-24 10:40:00,81.59,81.82,81.27,81.31,553154.0,81.1106,81.3393,80.7925,80.8323,553154.0
2025-02-24 10:45:00,81.32,81.52,80.96,81.35,779301.0,80.8422,81.041,80.4843,80.872,779301.0
2025-02-24 10:50:00,81.34,81.46,80.96,81.12,619790.0,80.8621,80.9814,80.4843,80.6434,619790.0
2025-02-24 10:55:00,81.14,81.57,80.9,81.46,713970.0,80.6633,81.0907,80.4247,80.9814,713970.0
2025-02-24 11:00:00,81.47,81.68,81.29,81.58,510244.0,80.9913,81.2001,80.8124,81.1007,510244.0
2025-02-24 11:05:00,81.59,81.96,81.59,81.74,931181.0,81.1106,81.4784,81.1106,81.2597,931181.0
2025-02-24 11:10:00,81.73,81.93,81.68,81.85,379493.0,81.2498,81.4486,81.2001,81.3691,379493.0
2025-02-24 11:15:00,81.85,82.1,81.79,82.1,475467.0,81.3691,81.6176,81.3094,81.6176,475467.0
2025-02-24 11:20:00,82.1,82.26,81.94,82.23,431772.0,81.6176,81.7767,81.4586,81.7469,431772.0
2025-02-24 11:25:00,82.25,82.8,82.18,82.65,866082.0,81.7667,82.3135,81.6972,82.1644,866082.0
2025-02-24 11:30:00,82.67,82.84,82.62,82.64,497288.0,82.1843,82.3533,82.1346,82.1544,497288.0
2025-02-24 11:35:00,82.64,82.76,82.18,82.21,663457.0,82.1544,82.2737,81.6972,81.727,663457.0
2025-02-24 11:40:00,82.22,82.97,82.2,82.8,712356.0,81.7369,82.4825,81.717,82.3135,712356.0
2025-02-24 11:45:00,82.8,83.01,82.74,82.76,583232.0,82.3135,82.5223,82.2539,82.2737,583232.0
2025-02-24 11:50:00,82.76,82.79,82.55,82.66,419989.0,82.2737,82.3036,82.065,82.1743,419989.0
2025-02-24 11:55:00,82.65,82.68,82.38,82.46,301932.0,82.1644,82.1942,81.896,81.9755,301932.0
2025-02-24 12:00:00,82.47,82.85,82.39,82.83,335597.0,81.9854,82.3632,81.9059,82.3433,335597.0
2025-02-24 12:05:00,82.85,82.96,82.47,82.75,379940.0,82.3632,82.4726,81.9854,82.2638,379940.0
2025-02-24 12:10:00,82.75,82.97,82.56,82.67,375208.0,82.2638,82.4825,82.0749,82.1843,375208.0
2025-02-24 12:15:00,82.64,83.25,82.64,83.22,405070.0,82.1544,82.7609,82.1544,82.731,405070.0
2025-02-24 12:20:00,83.24,83.35,83.01,83.12,392572.0,82.7509,82.8603,82.5223,82.6316,392572.0
2025-02-24 12:25:00,83.12,83.26,82.93,83.06,282548.0,82.6316,82.7708,82.4427,82.572,282548.0
2025-02-24 12:30:00,83.08,83.09,82.8,82.97,203980.0,82.5919,82.6018,82.3135,82.4825,203980.0
2025-02-24 12:35:00,82.97,83.21,82.9,83.17,237778.0,82.4825,82.7211,82.4129,82.6813,237778.0
2025-02-24 12:40:00,83.17,83.34,83.15,83.27,322461.0,82.6813,82.8503,82.6615,82.7807,322461.0
2025-02-24 12:45:00,83.29,83.42,83.1,83.26,337387.0,82.8006,82.9299,82.6117,82.7708,337387.0
2025-02-24 12:50:00,83.25,83.25,82.86,82.91,270316.0,82.7609,82.7609,82.3732,82.4229,270316.0
2025-02-24 12:55:00,82.91,83.13,82.73,82.8,315632.0,82.4229,82.6416,82.2439,82.3135,315632.0
2025-02-24 13:00:00,82.79,82.93,82.76,82.91,149022.0,82.3036,82.4427,82.2737,82.4229,149022.0
2025-02-24 13:05:00,82.93,83.06,82.83,83.0,182914.0,82.4427,82.572,82.3433,82.5123,182914.0
2025-02-24 13:10:00,82.98,83.08,82.87,83.06,149296.0,82.4925,82.5919,82.3831,82.572,149296.0
2025-02-24 13:15:00,83.06,83.44,83.02,83.31,442307.0,82.572,82.9497,82.5322,82.8205,442307.0
2025-02-24 13:20:00,83.3,83.34,83.02,83.13,170950.0,82.8106,82.8503,82.5322,82.6416,170950.0
2025-02-24 13:25:00,83.14,83.37,83.14,83.28,221127.0,82.6515,82.8802,82.6515,82.7907,221127.0
2025-02-24 13:30:00,83.3,83.32,83.05,83.2,188388.0,82.8106,82.8305,82.562,82.7112,188388.0
2025-02-24 13:35:00,83.18,83.22,83.05,83.16,154401.0,82.6913,82.731,82.562,82.6714,154401.0
2025-02-24 13:40:00,83.15,83.3,83.13,83.25,134908.0,82.6615,82.8106,82.6416,82.7609,134908.0
2025-02-24 13:45:00,83.27,83.37,83.01,83.15,234012.0,82.7807,82.8802,82.5223,82.6615,234012.0
2025-02-24 13:50:00,83.14,83.18,82.91,83.06,224457.0,82.6515,82.6913,82.4229,82.572,224457.0
2025-02-24 13:55:00,83.08,83.12,82.67,82.84,416102.0,82.5919,82.6316,82.1843,82.3533,416102.0
2025-02-24 14:00:00,82.81,83.13,82.79,83.1,304598.0,82.3234,82.6416,82.3036,82.6117,304598.0
2025-02-24 14:05:00,83.08,83.17,82.72,82.83,217480.0,82.5919,82.6813,82.234,82.3433,217480.0
2025-02-24 14:10:00,82.82,82.83,82.58,82.77,231560.0,82.3334,82.3433,82.0948,82.2837,231560.0
2025-02-24 14:15:00,82.76,82.77,82.42,82.48,363697.0,82.2737,82.2837,81.9357,81.9954,363697.0
2025-02-24 14:20:00,82.49,82.58,82.34,82.51,346060.0,82.0053,82.0948,81.8562,82.0252,346060.0
2025-02-24 14:25:00,82.49,82.62,82.34,82.38,271363.0,82.0053,82.1346,81.8562,81.896,271363.0
2025-02-24 14:30:00,82.37,82.68,82.31,82.63,250404.0,81.886,82.1942,81.8264,82.1445,250404.0
2025-02-24 14:35:00,82.63,82.64,82.42,82.49,191528.0,82.1445,82.1544,81.9357,82.0053,191528.0
2025-02-24 14:40:00,82.49,82.53,82.23,82.33,238380.0,82.0053,82.0451,81.7469,81.8463,238380.0
2025-02-24 14:45:00,82.33,82.39,82.2,82.32,139537.0,81.8463,81.9059,81.717,81.8363,139537.0
2025-02-24 14:50:00,82.31,82.41,82.16,82.19,236573.0,81.8264,81.9258,81.6773,81.7071,236573.0
2025-02-24 14:55:00,82.19,82.21,82.0,82.17,371324.0,81.7071,81.727,81.5182,81.6872,371324.0
2025-02-24 15:00:00,82.18,82.23,81.86,82.08,511738.0,81.6972,81.7469,81.379,81.5977,511738.0
2025-02-24 15:05:00,82.11,82.27,81.98,82.16,270321.0,81.6276,81.7866,81.4983,81.6773,270321.0
2025-02-24 15:10:00,82.17,82.2,82.09,82.19,192040.0,81.6872,81.717,81.6077,81.7071,192040.0
2025-02-24 15:15:00,82.2,82.36,81.91,82.09,542964.0,81.717,81.8761,81.4287,81.6077,542964.0
2025-02-24 15:20:00,82.09,82.27,81.9,81.92,460160.0,81.6077,81.7866,81.4188,81.4387,460160.0
2025-02-24 15:25:00,81.92,82.01,81.79,81.82,382519.0,81.4387,81.5281,81.3094,81.3393,382519.0
2025-02-24 15:30:00,81.82,82.18,81.81,82.1,344706.0,81.3393,81.6972,81.3293,81.6176,344706.0
2025-02-24 15:35:00,82.1,82.2,81.9,81.92,326946.0,81.6176,81.717,81.4188,81.4387,326946.0
2025-02-24 15:40:00,81.93,81.93,81.54,81.7,470585.0,81.4486,81.4486,81.0609,81.22,470585.0
2025-02-24 15:45:00,81.69,81.83,81.61,81.78,344790.0,81.21,81.3492,81.1305,81.2995,344790.0
2025-02-24 15:50:00,81.79,81.81,80.88,80.94,1234493.0,81.3094,81.3293,80.4048,80.4644,1234493.0
2025-02-24 15:55:00,80.94,80.98,80.5,80.65,2083897.0,80.4644,80.5042,80.027,80.1761,2083897.0
2025-02-25 09:30:00,80.33,80.33,79.66,79.82,1699177.0,79.858,79.858,79.192,79.351,1699177.0
2025-02-25 09:35:00,79.82,80.38,79.56,80.17,1661345.0,79.351,79.9077,79.0925,79.699,1661345.0
2025-02-25 09:40:00,80.15,80.16,79.4,79.43,1120711.0,79.6791,79.689,78.9335,78.9633,1120711.0
2025-02-25 09:45:00,79.42,79.75,79.03,79.14,1124457.0,78.9534,79.2814,78.5657,78.675,1124457.0
2025-02-25 09:50:00,79.14,79.23,78.27,78.57,1936914.0,78.675,78.7645,77.8101,78.1084,1936914.0
2025-02-25 09:55:00,78.57,79.18,78.56,78.83,1477352.0,78.1084,78.7148,78.0984,78.3668,1477352.0
2025-02-25 10:00:00,78.84,78.85,77.93,77.98,1999598.0,78.3768,78.3867,77.4721,77.5218,1999598.0
2025-02-25 10:05:00,78.0,78.24,77.79,78.17,1013777.0,77.5417,77.7803,77.3329,77.7107,1013777.0
2025-02-25 10:10:00,78.14,78.41,77.41,77.46,1486586.0,77.6809,77.9493,76.9552,77.0049,1486586.0
2025-02-25 10:15:00,77.48,77.75,76.66,76.67,1843141.0,77.0248,77.2932,76.2096,76.2195,1843141.0
2025-02-25 10:20:00,76.68,77.09,76.22,76.55,2178029.0,76.2295,76.6371,75.7722,76.1002,2178029.0
2025-02-25 10:25:00,76.58,76.94,76.32,76.44,1220096.0,76.1301,76.4879,75.8716,75.9909,1220096.0
2025-02-25 10:30:00,76.44,76.74,76.32,76.69,1687827.0,75.9909,76.2891,75.8716,76.2394,1687827.0
2025-02-25 10:35:00,76.69,77.31,76.56,77.24,1935160.0,76.2394,76.8558,76.1102,76.7862,1935160.0
2025-02-25 10:40:00,77.23,77.31,76.71,76.97,1268354.0,76.7762,76.8558,76.2593,76.5178,1268354.0
2025-02-25 10:45:00,76.95,77.21,76.68,77.17,1016372.0,76.4979,76.7564,76.2295,76.7166,1016372.0
2025-02-25 10:50:00,77.18,77.7,77.04,77.6,1495453.0,76.7265,77.2435,76.5874,77.1441,1495453.0
2025-02-25 10:55:00,77.6,77.64,77.0,77.08,894622.0,77.1441,77.1838,76.5476,76.6271,894622.0
2025-02-25 11:00:00,77.08,77.13,76.44,76.59,1226707.0,76.6271,76.6768,75.9909,76.14,1226707.0
2025-02-25 11:05:00,76.59,76.97,76.33,76.73,990467.0,76.14,76.5178,75.8815,76.2792,990467.0
2025-02-25 11:10:00,76.72,76.98,76.61,76.76,645746.0,76.2692,76.5277,76.1599,76.309,645746.0
2025-02-25 11:15:00,76.73,76.93,76.57,76.77,738655.0,76.2792,76.478,76.1201,76.3189,738655.0
2025-02-25 11:20:00,76.8,76.96,76.5,76.75,659122.0,76.3488,76.5078,76.0505,76.2991,659122.0
2025-02-25 11:25:00,76.77,76.85,76.23,76.33,970834.0,76.3189,76.3985,75.7821,75.8815,970834.0
2025-02-25 11:30:00,76.34,76.56,75.78,76.39,2259987.0,75.8915,76.1102,75.3348,75.9412,2259987.0
2025-02-25 11:35:00,76.36,76.71,76.05,76.64,790746.0,75.9113,76.2593,75.6032,76.1897,790746.0
2025-02-25 11:40:00,76.62,76.68,76.37,76.62,385486.0,76.1698,76.2295,75.9213,76.1698,385486.0
2025-02-25 11:45:00,76.62,77.26,76.57,77.2,732162.0,76.1698,76.8061,76.1201,76.7464,732162.0
2025-02-25 11:50:00,77.2,77.41,77.14,77.38,657965.0,76.7464,76.9552,76.6868,76.9254,657965.0
2025-02-25 11:55:00,77.37,78.2,77.32,77.83,1327284.0,76.9154,77.7405,76.8657,77.3727,1327284.0
2025-02-25 12:00:00,77.82,77.91,77.59,77.6,685571.0,77.3628,77.4522,77.1341,77.1441,685571.0
2025-02-25 12:05:00,77.62,77.78,77.45,77.56,494782.0,77.1639,77.323,76.9949,77.1043,494782.0
2025-02-25 12:10:00,77.61,77.83,77.54,77.59,385912.0,77.154,77.3727,77.0844,77.1341,385912.0
2025-02-25 12:15:00,77.55,77.74,77.46,77.53,246847.0,77.0944,77.2832,77.0049,77.0745,246847.0
2025-02-25 12:20:00,77.51,77.66,77.14,77.59,655431.0,77.0546,77.2037,76.6868,77.1341,655431.0
2025-02-25 12:25:00,77.59,78.07,77.52,78.06,663615.0,77.1341,77.6113,77.0645,77.6014,663615.0
2025-02-25 12:30:00,78.05,78.13,77.87,77.94,494736.0,77.5914,77.6709,77.4125,77.4821,494736.0
2025-02-25 12:35:00,77.95,78.27,77.88,78.11,486574.0,77.492,77.8101,77.4224,77.6511,486574.0
2025-02-25 12:40:00,78.12,78.39,78.06,78.17,566583.0,77.661,77.9294,77.6014,77.7107,566583.0
2025-02-25 12:45:00,78.18,78.24,78.02,78.13,304232.0,77.7207,77.7803,77.5616,77.6709,304232.0
2025-02-25 12:50:00,78.13,78.31,78.09,78.17,287529.0,77.6709,77.8499,77.6312,77.7107,287529.0
2025-02-25 12:55:00,78.19,78.45,78.14,78.38,382336.0,77.7306,77.9891,77.6809,77.9195,382336.0
2025-02-25 13:00:00,78.38,78.77,78.37,78.7,667543.0,77.9195,78.3072,77.9095,78.2376,667543.0
2025-02-25 13:05:00,78.69,79.06,78.61,78.82,721702.0,78.2277,78.5955,78.1481,78.3569,721702.0
2025-02-25 13:10:00,78.84,78.92,78.4,78.41,564594.0,78.3768,78.4563,77.9394,77.9493,564594.0
2025-02-25 13:15:00,78.41,78.55,78.25,78.26,535152.0,77.9493,78.0885,77.7902,77.8002,535152.0
2025-02-25 13:20:00,78.27,78.58,78.26,78.47,292493.0,77.8101,78.1183,77.8002,78.0089,292493.0
2025-02-25 13:25:00,78.46,78.47,77.82,77.84,546374.0,77.999,78.0089,77.3628,77.3827,546374.0
2025-02-25 13:30:00,77.85,78.09,77.76,77.98,505480.0,77.3926,77.6312,77.3031,77.5218,505480.0
2025-02-25 13:35:00,78.0,78.68,77.92,78.64,517704.0,77.5417,78.2177,77.4622,78.1779,517704.0
2025-02-25 13:40:00,78.64,78.75,78.47,78.58,559936.0,78.1779,78.2873,78.0089,78.1183,559936.0
2025-02-25 13:45:00,78.58,78.67,78.46,78.55,227816.0,78.1183,78.2078,77.999,78.0885,227816.0
2025-02-25 13:50:00,78.54,78.59,78.15,78.3,522997.0,78.0785,78.1282,77.6908,77.8399,522997.0
2025-02-25 13:55:00,78.29,78.33,78.07,78.14,324504.0,77.83,77.8698,77.6113,77.6809,324504.0
2025-02-25 14:00:00,78.13,78.22,77.96,78.06,280323.0,77.6709,77.7604,77.5019,77.6014,280323.0
2025-02-25 14:05:00,78.04,78.14,77.96,78.12,240768.0,77.5815,77.6809,77.5019,77.661,240768.0
2025-02-25 14:10:00,78.11,78.12,77.51,77.53,446221.0,77.6511,77.661,77.0546,77.0745,446221.0
2025-02-25 14:15:00,77.53,77.71,77.29,77.66,615958.0,77.0745,77.2534,76.8359,77.2037,615958.0
2025-02-25 14:20:00,77.66,77.66,77.36,77.47,349693.0,77.2037,77.2037,76.9055,77.0148,349693.0
2025-02-25 14:25:00,77.48,77.58,77.34,77.39,230832.0,77.0248,77.1242,76.8856,76.9353,230832.0
2025-02-25 14:30:00,77.39,77.77,77.36,77.74,412036.0,76.9353,77.3131,76.9055,77.2832,412036.0
2025-02-25 14:35:00,77.73,78.19,77.44,78.16,517521.0,77.2733,77.7306,76.985,77.7008,517521.0
2025-02-25 14:40:00,78.17,78.31,78.08,78.18,283372.0,77.7107,77.8499,77.6212,77.7207,283372.0
2025-02-25 14:45:00,78.19,78.24,77.76,78.18,493904.0,77.7306,77.7803,77.3031,77.7207,493904.0
2025-02-25 14:50:00,78.17,78.28,78.08,78.18,307254.0,77.7107,77.8201,77.6212,77.7207,307254.0
2025-02-25 14:55:00,78.18,78.3,78.11,78.17,361863.0,77.7207,77.8399,77.6511,77.7107,361863.0
2025-02-25 15:00:00,78.17,78.42,77.98,78.28,472704.0,77.7107,77.9592,77.5218,77.8201,472704.0
2025-02-25 15:05:00,78.28,78.45,78.16,78.18,338934.0,77.8201,77.9891,77.7008,77.7207,338934.0
2025-02-25 15:10:00,78.18,78.25,77.95,78.18,364178.0,77.7207,77.7902,77.492,77.7207,364178.0
2025-02-25 15:15:00,78.19,78.48,78.08,78.44,471624.0,77.7306,78.0189,77.6212,77.9791,471624.0
2025-02-25 15:20:00,78.43,78.85,78.28,78.79,563034.0,77.9692,78.3867,77.8201,78.3271,563034.0
2025-02-25 15:25:00,78.8,78.81,78.3,78.44,603608.0,78.337,78.347,77.8399,77.9791,603608.0
2025-02-25 15:30:00,78.44,78.51,78.11,78.3,430509.0,77.9791,78.0487,77.6511,77.8399,430509.0
2025-02-25 15:35:00,78.31,78.41,77.75,77.8,575662.0,77.8499,77.9493,77.2932,77.3429,575662.0
2025-02-25 15:40:00,77.79,78.02,77.69,77.77,550525.0,77.3329,77.5616,77.2335,77.3131,550525.0
2025-02-25 15:45:00,77.76,77.93,77.58,77.83,678128.0,77.3031,77.4721,77.1242,77.3727,678128.0
2025-02-25 15:50:00,77.82,77.88,77.24,77.33,1289539.0,77.3628,77.4224,76.7862,76.8756,1289539.0
2025-02-25 15:55:00,77.32,77.87,77.26,77.57,1345853.0,76.8657,77.4125,76.8061,77.1142,1345853.0
2025-02-26 09:30:00,78.57,78.61,78.07,78.24,1449247.0,78.1084,78.1481,77.6113,77.7803,1449247.0
2025-02-26 09:35:00,78.24,78.97,78.04,78.89,1514257.0,77.7803,78.506,77.5815,78.4265,1514257.0
2025-02-26 09:40:00,78.88,78.92,78.1,78.52,981356.0,78.4165,78.4563,77.6411,78.0587,981356.0
2025-02-26 09:45:00,78.52,79.02,78.33,79.01,895687.0,78.0587,78.5557,77.8698,78.5458,895687.0
2025-02-26 09:50:00,79.01,79.36,78.83,79.35,1304692.0,78.5458,78.8937,78.3668,78.8838,1304692.0
2025-02-26 09:55:00,79.33,79.41,78.85,79.28,953421.0,78.8639,78.9434,78.3867,78.8142,953421.0
2025-02-26 10:00:00,79.28,79.48,79.07,79.31,890388.0,78.8142,79.013,78.6054,78.844,890388.0
2025-02-26 10:05:00,79.31,79.4,78.88,79.31,858457.0,78.844,78.9335,78.4165,78.844,858457.0
2025-02-26 10:10:00,79.3,79.67,79.17,79.56,992395.0,78.8341,79.2019,78.7048,79.0925,992395.0
2025-02-26 10:15:00,79.58,79.97,79.44,79.9,875575.0,79.1124,79.5001,78.9732,79.4305,875575.0
2025-02-26 10:20:00,79.89,80.05,79.47,79.61,975142.0,79.4206,79.5797,79.0031,79.1423,975142.0
2025-02-26 10:25:00,79.61,79.72,78.94,79.06,901847.0,79.1423,79.2516,78.4762,78.5955,901847.0
2025-02-26 10:30:00,79.06,79.56,79.06,79.38,753508.0,78.5955,79.0925,78.5955,78.9136,753508.0
2025-02-26 10:35:00,79.38,79.83,79.29,79.5,762113.0,78.9136,79.361,78.8241,79.0329,762113.0
2025-02-26 10:40:00,79.5,79.81,79.45,79.62,509906.0,79.0329,79.3411,78.9832,79.1522,509906.0
2025-02-26 10:45:00,79.63,79.81,79.47,79.7,422823.0,79.1621,79.3411,79.0031,79.2317,422823.0
2025-02-26 10:50:00,79.7,79.87,79.39,79.64,587783.0,79.2317,79.4007,78.9235,79.1721,587783.0
2025-02-26 10:55:00,79.63,79.87,79.5,79.82,365739.0,79.1621,79.4007,79.0329,79.351,365739.0
2025-02-26 11:00:00,79.84,80.13,79.83,79.95,669831.0,79.3709,79.6592,79.361,79.4803,669831.0
2025-02-26 11:05:00,79.96,80.29,79.95,80.2,678564.0,79.4902,79.8183,79.4803,79.7288,678564.0
2025-02-26 11:10:00,80.21,80.4,80.17,80.32,700969.0,79.7387,79.9276,79.699,79.8481,700969.0
2025-02-26 11:15:00,80.32,80.33,80.04,80.18,980469.0,79.8481,79.858,79.5697,79.7089,980469.0
2025-02-26 11:20:00,80.19,80.3,79.91,80.09,543086.0,79.7188,79.8282,79.4405,79.6194,543086.0
2025-02-26 11:25:00,80.09,80.15,79.91,79.98,317101.0,79.6194,79.6791,79.4405,79.5101,317101.0
2025-02-26 11:30:00,79.97,80.03,79.79,79.99,440906.0,79.5001,79.5598,79.3212,79.52,440906.0
2025-02-26 11:35:00,80.0,80.37,79.99,80.3,448907.0,79.53,79.8978,79.52,79.8282,448907.0
2025-02-26 11:40:00,80.32,80.41,79.86,80.15,620887.0,79.8481,79.9376,79.3908,79.6791,620887.0
2025-02-26 11:45:00,80.16,80.22,80.05,80.22,316201.0,79.689,79.7487,79.5797,79.7487,316201.0
2025-02-26 11:50:00,80.22,80.45,80.14,80.32,344045.0,79.7487,79.9773,79.6691,79.8481,344045.0
2025-02-26 11:55:00,80.33,80.33,79.69,79.8,912547.0,79.858,79.858,79.2218,79.3311,912547.0
2025-02-26 12:00:00,79.81,80.09,79.63,80.05,556699.0,79.3411,79.6194,79.1621,79.5797,556699.0
2025-02-26 12:05:00,80.05,80.36,79.99,80.09,443584.0,79.5797,79.8878,79.52,79.6194,443584.0
2025-02-26 12:10:00,80.1,80.35,80.02,80.31,307730.0,79.6294,79.8779,79.5498,79.8381,307730.0
2025-02-26 12:15:00,80.31,80.43,79.87,80.14,541076.0,79.8381,79.9574,79.4007,79.6691,541076.0
2025-02-26 12:20:00,80.14,80.19,79.92,80.06,222733.0,79.6691,79.7188,79.4504,79.5896,222733.0
2025-02-26 12:25:00,80.08,80.18,79.85,80.1,416162.0,79.6095,79.7089,79.3808,79.6294,416162.0
2025-02-26 12:30:00,80.14,80.3,79.75,79.86,693933.0,79.6691,79.8282,79.2814,79.3908,693933.0
2025-02-26 12:35:00,79.88,79.88,79.49,79.55,523997.0,79.4107,79.4107,79.023,79.0826,523997.0
2025-02-26 12:40:00,79.55,79.66,79.27,79.54,694946.0,79.0826,79.192,78.8042,79.0727,694946.0
2025-02-26 12:45:00,79.52,79.65,79.23,79.32,380219.0,79.0528,79.182,78.7645,78.854,380219.0
2025-02-26 12:50:00,79.32,79.35,78.8,79.09,971206.0,78.854,78.8838,78.337,78.6253,971206.0
2025-02-26 12:55:00,79.11,79.2,78.48,78.71,973086.0,78.6452,78.7347,78.0189,78.2475,973086.0
2025-02-26 13:00:00,78.7,78.82,78.29,78.51,614076.0,78.2376,78.3569,77.83,78.0487,614076.0
2025-02-26 13:05:00,78.51,78.61,78.27,78.59,550840.0,78.0487,78.1481,77.8101,78.1282,550840.0
2025-02-26 13:10:00,78.59,78.74,78.36,78.6,1080815.0,78.1282,78.2774,77.8996,78.1382,1080815.0
2025-02-26 13:15:00,78.59,78.59,78.16,78.47,575929.0,78.1282,78.1282,77.7008,78.0089,575929.0
2025-02-26 13:20:00,78.48,78.74,78.39,78.55,434065.0,78.0189,78.2774,77.9294,78.0885,434065.0
2025-02-26 13:25:00,78.56,78.57,77.84,77.86,883837.0,78.0984,78.1084,77.3827,77.4025,883837.0
2025-02-26 13:30:00,77.85,78.22,77.77,78.09,617946.0,77.3926,77.7604,77.3131,77.6312,617946.0
2025-02-26 13:35:00,78.08,78.14,77.7,77.75,461349.0,77.6212,77.6809,77.2435,77.2932,461349.0
2025-02-26 13:40:00,77.73,77.82,77.38,77.63,1014722.0,77.2733,77.3628,76.9254,77.1739,1014722.0
2025-02-26 13:45:00,77.64,77.79,77.4,77.52,522493.0,77.1838,77.3329,76.9452,77.0645,522493.0
2025-02-26 13:50:00,77.51,77.63,77.29,77.42,506212.0,77.0546,77.1739,76.8359,76.9651,506212.0
2025-02-26 13:55:00,77.44,77.51,76.89,77.09,872789.0,76.985,77.0546,76.4382,76.6371,872789.0
2025-02-26 14:00:00,77.08,77.44,76.9,77.06,633780.0,76.6271,76.985,76.4482,76.6072,633780.0
2025-02-26 14:05:00,77.06,77.13,76.69,76.87,649157.0,76.6072,76.6768,76.2394,76.4183,649157.0
2025-02-26 14:10:00,76.92,77.14,76.84,77.02,857899.0,76.4681,76.6868,76.3885,76.5675,857899.0
2025-02-26 14:15:00,77.04,77.31,76.75,77.28,766437.0,76.5874,76.8558,76.2991,76.8259,766437.0
2025-02-26 14:20:00,77.27,77.66,77.19,77.42,628693.0,76.816,77.2037,76.7365,76.9651,628693.0
2025-02-26 14:25:00,77.43,77.62,77.32,77.36,464734.0,76.9751,77.1639,76.8657,76.9055,464734.0
2025-02-26 14:30:00,77.35,77.66,77.26,77.62,492518.0,76.8955,77.2037,76.8061,77.1639,492518.0
2025-02-26 14:35:00,77.62,77.72,77.47,77.66,518237.0,77.1639,77.2634,77.0148,77.2037,518237.0
2025-02-26 14:40:00,77.67,77.88,77.57,77.68,449377.0,77.2136,77.4224,77.1142,77.2236,449377.0
2025-02-26 14:45:00,77.66,77.82,77.55,77.6,436672.0,77.2037,77.3628,77.0944,77.1441,436672.0
2025-02-26 14:50:00,77.59,77.67,77.44,77.61,324892.0,77.1341,77.2136,76.985,77.154,324892.0
2025-02-26 14:55:00,77.6,77.61,76.92,77.01,548320.0,77.1441,77.154,76.4681,76.5575,548320.0
2025-02-26 15:00:00,77.01,77.25,76.83,77.01,563455.0,76.5575,76.7961,76.3786,76.5575,563455.0
2025-02-26 15:05:00,77.01,77.38,77.0,77.35,374242.0,76.5575,76.9254,76.5476,76.8955,374242.0
2025-02-26 15:10:00,77.34,77.48,77.19,77.26,334370.0,76.8856,77.0248,76.7365,76.8061,334370.0
2025-02-26 15:15:00,77.25,77.44,77.15,77.43,304043.0,76.7961,76.985,76.6967,76.9751,304043.0
2025-02-26 15:20:00,77.43,77.68,77.2,77.56,296261.0,76.9751,77.2236,76.7464,77.1043,296261.0
2025-02-26 15:25:00,77.56,77.79,77.56,77.61,406467.0,77.1043,77.3329,77.1043,77.154,406467.0
2025-02-26 15:30:00,77.6,77.67,77.38,77.62,341359.0,77.1441,77.2136,76.9254,77.1639,341359.0
2025-02-26 15:35:00,77.63,77.82,77.48,77.78,354261.0,77.1739,77.3628,77.0248,77.323,354261.0
2025-02-26 15:40:00,77.79,78.22,77.61,78.16,558918.0,77.3329,77.7604,77.154,77.7008,558918.0
2025-02-26 15:45:00,78.16,78.43,78.0,78.29,647108.0,77.7008,77.9692,77.5417,77.83,647108.0
2025-02-26 15:50:00,78.3,78.33,77.94,78.19,802540.0,77.8399,77.8698,77.4821,77.7306,802540.0
2025-02-26 15:55:00,78.21,78.32,77.78,78.08,1090030.0,77.7505,77.8598,77.323,77.6212,1090030.0
2025-02-27 09:30:00,79.72,80.03,79.5,79.78,1564811.0,79.2516,79.5598,79.0329,79.3113,1564811.0
2025-02-27 09:35:00,79.79,80.17,79.27,79.35,1317332.0,79.3212,79.699,78.8042,78.8838,1317332.0
2025-02-27 09:40:00,79.36,79.36,77.83,78.08,1973522.0,78.8937,78.8937,77.3727,77.6212,1973522.0
2025-02-27 09:45:00,78.09,78.5,77.77,77.98,2319159.0,77.6312,78.0388,77.3131,77.5218,2319159.0
2025-02-27 09:50:00,77.97,78.12,76.73,76.77,2612232.0,77.5119,77.661,76.2792,76.3189,2612232.0
2025-02-27 09:55:00,76.76,76.78,75.92,76.04,2490597.0,76.309,76.3289,75.4739,75.5932,2490597.0
2025-02-27 10:00:00,76.03,76.04,74.8,75.7,4127792.0,75.5833,75.5932,74.3605,75.2552,4127792.0
2025-02-27 10:05:00,75.66,76.07,75.39,75.73,1777473.0,75.2155,75.623,74.947,75.285,1777473.0
2025-02-27 10:10:00,75.71,76.9,75.69,76.7,2973699.0,75.2652,76.4482,75.2453,76.2493,2973699.0
2025-02-27 10:15:00,76.67,77.07,76.54,76.92,2602625.0,76.2195,76.6172,76.0903,76.4681,2602625.0
2025-02-27 10:20:00,76.91,77.79,76.6,77.26,2018236.0,76.4581,77.3329,76.1499,76.8061,2018236.0
2025-02-27 10:25:00,77.25,77.56,77.06,77.36,865805.0,76.7961,77.1043,76.6072,76.9055,865805.0
2025-02-27 10:30:00,77.34,77.45,76.39,76.7,1209107.0,76.8856,76.9949,75.9412,76.2493,1209107.0
2025-02-27 10:35:00,76.7,77.49,76.37,77.22,1138849.0,76.2493,77.0347,75.9213,76.7663,1138849.0
2025-02-27 10:40:00,77.21,77.34,76.87,77.17,565763.0,76.7564,76.8856,76.4183,76.7166,565763.0
2025-02-27 10:45:00,77.16,77.41,76.9,77.13,604780.0,76.7066,76.9552,76.4482,76.6768,604780.0
2025-02-27 10:50:00,77.11,77.12,76.32,76.44,701249.0,76.6569,76.6669,75.8716,75.9909,701249.0
2025-02-27 10:55:00,76.42,76.59,76.08,76.18,762617.0,75.971,76.14,75.633,75.7324,762617.0
2025-02-27 11:00:00,76.19,76.72,76.07,76.3,624552.0,75.7423,76.2692,75.623,75.8517,624552.0
2025-02-27 11:05:00,76.31,76.68,76.31,76.5,547784.0,75.8616,76.2295,75.8616,76.0505,547784.0
2025-02-27 11:10:00,76.5,77.32,76.5,77.28,763765.0,76.0505,76.8657,76.0505,76.8259,763765.0
2025-02-27 11:15:00,77.29,77.71,77.22,77.52,801999.0,76.8359,77.2534,76.7663,77.0645,801999.0
2025-02-27 11:20:00,77.53,77.73,77.28,77.39,555288.0,77.0745,77.2733,76.8259,76.9353,555288.0
2025-02-27 11:25:00,77.39,77.45,76.58,76.69,745878.0,76.9353,76.9949,76.1301,76.2394,745878.0
2025-02-27 11:30:00,76.69,77.01,76.59,76.92,474853.0,76.2394,76.5575,76.14,76.4681,474853.0
2025-02-27 11:35:00,76.9,77.09,76.65,76.84,523017.0,76.4482,76.6371,76.1996,76.3885,523017.0
2025-02-27 11:40:00,76.8,76.97,76.56,76.76,386727.0,76.3488,76.5178,76.1102,76.309,386727.0
2025-02-27 11:45:00,76.73,76.87,76.58,76.7,345975.0,76.2792,76.4183,76.1301,76.2493,345975.0
2025-02-27 11:50:00,76.71,76.72,76.06,76.21,715817.0,76.2593,76.2692,75.6131,75.7622,715817.0
2025-02-27 11:55:00,76.22,76.32,75.92,76.04,484281.0,75.7722,75.8716,75.4739,75.5932,484281.0
2025-02-27 12:00:00,76.04,76.29,75.86,76.22,675790.0,75.5932,75.8418,75.4143,75.7722,675790.0
2025-02-27 12:05:00,76.22,76.26,75.96,76.04,408999.0,75.7722,75.8119,75.5137,75.5932,408999.0
2025-02-27 12:10:00,76.04,76.28,75.93,76.09,311977.0,75.5932,75.8318,75.4839,75.6429,311977.0
2025-02-27 12:15:00,76.1,76.18,75.63,75.69,646353.0,75.6529,75.7324,75.1856,75.2453,646353.0
2025-02-27 12:20:00,75.68,76.08,75.49,76.06,582890.0,75.2353,75.633,75.0465,75.6131,582890.0
2025-02-27 12:25:00,76.05,76.6,76.01,76.58,766686.0,75.6032,76.1499,75.5634,76.1301,766686.0
2025-02-27 12:30:00,76.58,76.81,76.47,76.62,465157.0,76.1301,76.3587,76.0207,76.1698,465157.0
2025-02-27 12:35:00,76.64,76.79,76.57,76.59,254839.0,76.1897,76.3388,76.1201,76.14,254839.0
2025-02-27 12:40:00,76.59,76.6,75.88,76.06,572674.0,76.14,76.1499,75.4342,75.6131,572674.0
2025-02-27 12:45:00,76.07,76.38,76.05,76.09,302937.0,75.623,75.9312,75.6032,75.6429,302937.0
2025-02-27 12:50:00,76.16,76.45,75.95,76.31,296325.0,75.7125,76.0008,75.5038,75.8616,296325.0
2025-02-27 12:55:00,76.26,76.41,76.16,76.4,225695.0,75.8119,75.9611,75.7125,75.9511,225695.0
2025-02-27 13:00:00,76.39,76.81,76.37,76.52,643686.0,75.9412,76.3587,75.9213,76.0704,643686.0
2025-02-27 13:05:00,76.53,76.64,76.29,76.59,433346.0,76.0803,76.1897,75.8418,76.14,433346.0
2025-02-27 13:10:00,76.59,77.12,76.48,77.0,537554.0,76.14,76.6669,76.0306,76.5476,537554.0
2025-02-27 13:15:00,77.01,77.09,76.77,76.97,501955.0,76.5575,76.6371,76.3189,76.5178,501955.0
2025-02-27 13:20:00,76.98,77.21,76.76,77.15,491806.0,76.5277,76.7564,76.309,76.6967,491806.0
2025-02-27 13:25:00,77.16,77.26,76.9,77.03,437092.0,76.7066,76.8061,76.4482,76.5774,437092.0
2025-02-27 13:30:00,77.03,77.2,76.93,77.12,195751.0,76.5774,76.7464,76.478,76.6669,195751.0
2025-02-27 13:35:00,77.11,77.15,76.92,77.1,161087.0,76.6569,76.6967,76.4681,76.647,161087.0
2025-02-27 13:40:00,77.11,77.15,76.75,76.81,356968.0,76.6569,76.6967,76.2991,76.3587,356968.0
2025-02-27 13:45:00,76.83,76.9,76.62,76.86,285626.0,76.3786,76.4482,76.1698,76.4084,285626.0
2025-02-27 13:50:00,76.85,76.95,76.55,76.95,323840.0,76.3985,76.4979,76.1002,76.4979,323840.0
2025-02-27 13:55:00,76.95,77.02,76.49,76.53,276992.0,76.4979,76.5675,76.0406,76.0803,276992.0
2025-02-27 14:00:00,76.53,76.58,76.26,76.45,373746.0,76.0803,76.1301,75.8119,76.0008,373746.0
2025-02-27 14:05:00,76.45,76.45,76.13,76.22,282379.0,76.0008,76.0008,75.6827,75.7722,282379.0
2025-02-27 14:10:00,76.21,76.31,75.8,75.84,453108.0,75.7622,75.8616,75.3546,75.3944,453108.0
2025-02-27 14:15:00,75.84,75.87,75.43,75.75,794247.0,75.3944,75.4242,74.9868,75.3049,794247.0
2025-02-27 14:20:00,75.76,75.81,75.22,75.32,675132.0,75.3149,75.3646,74.778,74.8775,675132.0
2025-02-27 14:25:00,75.3,75.37,74.78,74.84,932490.0,74.8576,74.9272,74.3406,74.4003,932490.0
2025-02-27 14:30:00,74.84,74.85,73.89,74.14,1550974.0,74.4003,74.4102,73.4559,73.7044,1550974.0
2025-02-27 14:35:00,74.12,74.45,74.11,74.2,1298934.0,73.6845,74.0126,73.6746,73.764,1298934.0
2025-02-27 14:40:00,74.21,74.25,73.72,74.12,1273199.0,73.774,73.8137,73.2869,73.6845,1273199.0
2025-02-27 14:45:00,74.1,74.46,73.97,74.11,1144840.0,73.6646,74.0225,73.5354,73.6746,1144840.0
2025-02-27 14:50:00,74.11,74.43,73.88,74.26,789572.0,73.6746,73.9927,73.4459,73.8237,789572.0
2025-02-27 14:55:00,74.27,74.46,74.08,74.15,561970.0,73.8336,74.0225,73.6447,73.7143,561970.0
2025-02-27 15:00:00,74.16,74.2,73.06,73.31,1890031.0,73.7243,73.764,72.6307,72.8793,1890031.0
2025-02-27 15:05:00,73.3,73.47,73.08,73.19,1060723.0,72.8693,73.0383,72.6506,72.76,1060723.0
2025-02-27 15:10:00,73.19,73.4,72.82,73.12,1276847.0,72.76,72.9687,72.3921,72.6904,1276847.0
2025-02-27 15:15:00,73.12,73.28,72.72,72.78,1322980.0,72.6904,72.8494,72.2927,72.3524,1322980.0
2025-02-27 15:20:00,72.75,73.32,72.63,73.08,1222647.0,72.3226,72.8892,72.2033,72.6506,1222647.0
2025-02-27 15:25:00,73.06,73.29,72.48,72.52,1084654.0,72.6307,72.8594,72.0541,72.0939,1084654.0
2025-02-27 15:30:00,72.53,73.04,72.53,72.8,1059658.0,72.1038,72.6109,72.1038,72.3723,1059658.0
2025-02-27 15:35:00,72.79,73.1,72.6,72.6,838510.0,72.3623,72.6705,72.1734,72.1734,838510.0
2025-02-27 15:40:00,72.6,72.7,72.28,72.37,1232477.0,72.1734,72.2729,71.8553,71.9448,1232477.0
2025-02-27 15:45:00,72.37,72.61,72.1,72.46,1503282.0,71.9448,72.1834,71.6764,72.0343,1503282.0
2025-02-27 15:50:00,72.45,72.73,71.99,72.02,2134449.0,72.0243,72.3027,71.567,71.5968,2134449.0
2025-02-27 15:55:00,72.02,72.04,71.48,71.6,4383437.0,71.5968,71.6167,71.06,71.1793,4383437.0
2025-02-28 09:30:00,71.46,71.48,70.07,70.14,3611841.0,71.0401,71.06,69.6583,69.7279,3611841.0
2025-02-28 09:35:00,70.13,71.61,70.13,71.3,3320275.0,69.718,71.1893,69.718,70.8811,3320275.0
2025-02-28 09:40:00,71.3,72.0,70.72,71.64,1943858.0,70.8811,71.577,70.3045,71.2191,1943858.0
2025-02-28 09:45:00,71.62,71.91,71.27,71.45,1718907.0,71.1992,71.4875,70.8513,71.0302,1718907.0
2025-02-28 09:50:00,71.45,71.86,71.3,71.45,1454683.0,71.0302,71.4378,70.8811,71.0302,1454683.0
2025-02-28 09:55:00,71.45,71.54,70.94,71.48,1506490.0,71.0302,71.1197,70.5232,71.06,1506490.0
2025-02-28 10:00:00,71.47,72.11,71.07,71.63,2267790.0,71.0501,71.6863,70.6524,71.2091,2267790.0
2025-02-28 10:05:00,71.64,72.05,71.22,72.0,1250005.0,71.2191,71.6267,70.8015,71.577,1250005.0
2025-02-28 10:10:00,71.98,72.55,71.83,72.53,2246155.0,71.5571,72.1237,71.408,72.1038,2246155.0
2025-02-28 10:15:00,72.53,72.59,71.94,71.97,1267034.0,72.1038,72.1635,71.5173,71.5471,1267034.0
2025-02-28 10:20:00,71.99,72.84,71.8,72.73,1181001.0,71.567,72.412,71.3781,72.3027,1181001.0
2025-02-28 10:25:00,72.73,73.23,72.68,73.2,1381019.0,72.3027,72.7997,72.253,72.7699,1381019.0
2025-02-28 10:30:00,73.21,73.42,72.91,73.12,1518836.0,72.7799,72.9886,72.4816,72.6904,1518836.0
2025-02-28 10:35:00,73.11,73.19,72.47,72.63,1079216.0,72.6804,72.76,72.0442,72.2033,1079216.0
2025-02-28 10:40:00,72.64,72.78,72.35,72.61,1415914.0,72.2132,72.3524,71.9249,72.1834,1415914.0
2025-02-28 10:45:00,72.62,73.0,72.42,72.58,794804.0,72.1933,72.5711,71.9945,72.1536,794804.0
2025-02-28 10:50:00,72.57,73.19,72.55,72.95,985949.0,72.1436,72.76,72.1237,72.5214,985949.0
2025-02-28 10:55:00,72.94,73.28,72.88,73.23,520096.0,72.5114,72.8494,72.4518,72.7997,520096.0
2025-02-28 11:00:00,73.23,73.4,73.01,73.13,1020306.0,72.7997,72.9687,72.581,72.7003,1020306.0
2025-02-28 11:05:00,73.13,73.35,72.92,73.03,973011.0,72.7003,72.919,72.4916,72.6009,973011.0
2025-02-28 11:10:00,73.05,73.17,72.54,72.62,790943.0,72.6208,72.7401,72.1138,72.1933,790943.0
2025-02-28 11:15:00,72.67,72.68,72.02,72.47,1173595.0,72.243,72.253,71.5968,72.0442,1173595.0
2025-02-28 11:20:00,72.48,72.79,72.29,72.36,628505.0,72.0541,72.3623,71.8653,71.9348,628505.0
2025-02-28 11:25:00,72.37,72.45,71.9,71.96,812798.0,71.9448,72.0243,71.4776,71.5372,812798.0
2025-02-28 11:30:00,71.95,72.48,71.8,72.46,886857.0,71.5273,72.0541,71.3781,72.0343,886857.0
2025-02-28 11:35:00,72.46,72.78,72.34,72.7,1140853.0,72.0343,72.3524,71.915,72.2729,1140853.0
2025-02-28 11:40:00,72.68,73.08,72.65,72.91,958596.0,72.253,72.6506,72.2231,72.4816,958596.0
2025-02-28 11:45:00,72.9,73.05,72.71,72.93,397304.0,72.4717,72.6208,72.2828,72.5015,397304.0
2025-02-28 11:50:00,72.97,72.97,72.56,72.88,392007.0,72.5413,72.5413,72.1337,72.4518,392007.0
2025-02-28 11:55:00,72.89,72.89,72.48,72.57,337159.0,72.4617,72.4617,72.0541,72.1436,337159.0
2025-02-28 12:00:00,72.57,72.68,72.3,72.35,324638.0,72.1436,72.253,71.8752,71.9249,324638.0
2025-02-28 12:05:00,72.34,72.55,72.21,72.36,423178.0,71.915,72.1237,71.7857,71.9348,423178.0
2025-02-28 12:10:00,72.34,72.78,72.34,72.73,458166.0,71.915,72.3524,71.915,72.3027,458166.0
2025-02-28 12:15:00,72.7,73.06,72.57,73.0,486893.0,72.2729,72.6307,72.1436,72.5711,486893.0
2025-02-28 12:20:00,73.0,73.1,72.22,72.46,642495.0,72.5711,72.6705,71.7957,72.0343,642495.0
2025-02-28 12:25:00,72.47,72.79,72.44,72.58,380557.0,72.0442,72.3623,72.0144,72.1536,380557.0
2025-02-28 12:30:00,72.58,72.63,72.3,72.44,352344.0,72.1536,72.2033,71.8752,72.0144,352344.0
2025-02-28 12:35:00,72.43,72.55,72.27,72.42,303074.0,72.0044,72.1237,71.8454,71.9945,303074.0
2025-02-28 12:40:00,72.41,72.46,71.56,71.72,904596.0,71.9846,72.0343,71.1395,71.2986,904596.0
2025-02-28 12:45:00,71.71,71.88,71.25,71.25,1303666.0,71.2887,71.4577,70.8314,70.8314,1303666.0
2025-02-28 12:50:00,71.25,71.78,71.04,71.6,1556457.0,70.8314,71.3583,70.6226,71.1793,1556457.0
2025-02-28 12:55:00,71.59,71.59,70.9,70.92,741602.0,71.1694,71.1694,70.4834,70.5033,741602.0
2025-02-28 13:00:00,70.93,71.39,70.8,71.09,667530.0,70.5132,70.9705,70.384,70.6723,667530.0
2025-02-28 13:05:00,71.09,71.21,70.91,71.01,446460.0,70.6723,70.7916,70.4934,70.5928,446460.0
2025-02-28 13:10:00,71.02,71.06,70.83,71.05,446889.0,70.6027,70.6425,70.4138,70.6325,446889.0
2025-02-28 13:15:00,71.06,71.32,70.34,70.47,1694633.0,70.6425,70.901,69.9267,70.056,1694633.0
2025-02-28 13:20:00,70.49,70.73,70.36,70.46,741018.0,70.0758,70.3144,69.9466,70.046,741018.0
2025-02-28 13:25:00,70.48,71.52,70.47,71.48,1251389.0,70.0659,71.0998,70.056,71.06,1251389.0
2025-02-28 13:30:00,71.49,71.79,71.27,71.73,1058432.0,71.07,71.3682,70.8513,71.3085,1058432.0
2025-02-28 13:35:00,71.73,72.06,71.66,71.9,970735.0,71.3085,71.6366,71.239,71.4776,970735.0
2025-02-28 13:40:00,71.91,72.24,71.64,72.01,846844.0,71.4875,71.8156,71.2191,71.5869,846844.0
2025-02-28 13:45:00,72.0,72.09,71.71,71.85,358586.0,71.577,71.6664,71.2887,71.4278,358586.0
2025-02-28 13:50:00,71.84,72.13,71.72,71.83,454491.0,71.4179,71.7062,71.2986,71.408,454491.0
2025-02-28 13:55:00,71.83,71.86,70.92,70.94,1101829.0,71.408,71.4378,70.5033,70.5232,1101829.0
2025-02-28 14:00:00,70.94,71.46,70.89,71.18,716038.0,70.5232,71.0401,70.4735,70.7618,716038.0
2025-02-28 14:05:00,71.18,71.42,71.07,71.22,435335.0,70.7618,71.0004,70.6524,70.8015,435335.0
2025-02-28 14:10:00,71.22,71.3,71.02,71.12,260382.0,70.8015,70.8811,70.6027,70.7021,260382.0
2025-02-28 14:15:00,71.1,71.7,71.09,71.69,708374.0,70.6823,71.2787,70.6723,71.2688,708374.0
2025-02-28 14:20:00,71.68,71.72,71.14,71.45,709034.0,71.2588,71.2986,70.722,71.0302,709034.0
2025-02-28 14:25:00,71.44,71.7,71.44,71.62,373521.0,71.0203,71.2787,71.0203,71.1992,373521.0
2025-02-28 14:30:00,71.62,72.06,71.43,71.89,718999.0,71.1992,71.6366,71.0103,71.4676,718999.0
2025-02-28 14:35:00,71.91,72.45,71.79,72.29,751370.0,71.4875,72.0243,71.3682,71.8653,751370.0
2025-02-28 14:40:00,72.29,72.59,72.22,72.47,702041.0,71.8653,72.1635,71.7957,72.0442,702041.0
2025-02-28 14:45:00,72.47,72.73,72.36,72.65,551675.0,72.0442,72.3027,71.9348,72.2231,551675.0
2025-02-28 14:50:00,72.64,72.81,72.4,72.53,613270.0,72.2132,72.3822,71.9746,72.1038,613270.0
2025-02-28 14:55:00,72.54,72.77,72.43,72.71,526551.0,72.1138,72.3424,72.0044,72.2828,526551.0
2025-02-28 15:00:00,72.71,73.11,72.59,73.06,849699.0,72.2828,72.6804,72.1635,72.6307,849699.0
2025-02-28 15:05:00,73.04,73.29,72.94,73.19,744793.0,72.6109,72.8594,72.5114,72.76,744793.0
2025-02-28 15:10:00,73.2,73.24,72.82,73.0,656524.0,72.7699,72.8097,72.3921,72.5711,656524.0
2025-02-28 15:15:00,72.97,73.11,72.79,72.83,439369.0,72.5413,72.6804,72.3623,72.4021,439369.0
2025-02-28 15:20:00,72.84,72.9,72.48,72.74,629543.0,72.412,72.4717,72.0541,72.3126,629543.0
2025-02-28 15:25:00,72.73,73.31,72.72,73.3,814216.0,72.3027,72.8793,72.2927,72.8693,814216.0
2025-02-28 15:30:00,73.29,73.31,72.62,72.67,914910.0,72.8594,72.8793,72.1933,72.243,914910.0
2025-02-28 15:35:00,72.66,73.04,72.43,72.93,696988.0,72.2331,72.6109,72.0044,72.5015,696988.0
2025-02-28 15:40:00,72.92,73.32,72.92,73.15,814873.0,72.4916,72.8892,72.4916,72.7202,814873.0
2025-02-28 15:45:00,73.16,73.49,73.04,73.47,886773.0,72.7301,73.0582,72.6109,73.0383,886773.0
2025-02-28 15:50:00,73.47,74.48,73.46,74.47,2799154.0,73.0383,74.0424,73.0284,74.0325,2799154.0
2025-02-28 15:55:00,74.48,75.17,74.47,74.93,3519110.0,74.0424,74.7283,74.0325,74.4897,3519110.0
2025-03-03 09:30:00,76.37,77.05,76.0,76.71,2418825.0,75.9213,76.5973,75.5535,76.2593,2418825.0
2025-03-03 09:35:00,76.71,76.85,75.4,75.56,1935537.0,76.2593,76.3985,74.957,75.116,1935537.0
2025-03-03 09:40:00,75.56,75.76,75.14,75.45,1521445.0,75.116,75.3149,74.6985,75.0067,1521445.0
2025-03-03 09:45:00,75.44,75.85,75.0,75.11,1715071.0,74.9968,75.4043,74.5593,74.6687,1715071.0
2025-03-03 09:50:00,75.13,75.35,74.7,74.77,1616636.0,74.6886,74.9073,74.2611,74.3307,1616636.0
2025-03-03 09:55:00,74.78,74.86,73.87,74.08,1725658.0,74.3406,74.4202,73.436,73.6447,1725658.0
2025-03-03 10:00:00,74.09,74.4,73.16,74.35,2873158.0,73.6547,73.9629,72.7301,73.9132,2873158.0
2025-03-03 10:05:00,74.34,74.65,73.64,73.77,1697856.0,73.9032,74.2114,73.2073,73.3366,1697856.0
2025-03-03 10:10:00,73.75,74.5,73.65,73.95,1086200.0,73.3167,74.0623,73.2173,73.5155,1086200.0
2025-03-03 10:15:00,73.91,74.04,73.66,73.88,923390.0,73.4757,73.605,73.2272,73.4459,923390.0
2025-03-03 10:20:00,73.86,75.01,73.81,74.63,1462945.0,73.426,74.5693,73.3763,74.1915,1462945.0
2025-03-03 10:25:00,74.58,75.33,74.49,75.32,1464811.0,74.1418,74.8874,74.0523,74.8775,1464811.0
2025-03-03 10:30:00,75.32,75.64,74.92,75.21,1306760.0,74.8775,75.1956,74.4798,74.7681,1306760.0
2025-03-03 10:35:00,75.21,75.25,74.4,75.01,835347.0,74.7681,74.8079,73.9629,74.5693,835347.0
2025-03-03 10:40:00,75.01,75.57,74.76,75.57,986403.0,74.5693,75.126,74.3207,75.126,986403.0
2025-03-03 10:45:00,75.53,75.55,74.58,74.78,773242.0,75.0862,75.1061,74.1418,74.3406,773242.0
2025-03-03 10:50:00,74.77,75.15,74.63,75.0,518660.0,74.3307,74.7085,74.1915,74.5593,518660.0
2025-03-03 10:55:00,75.0,75.07,74.14,74.24,853332.0,74.5593,74.6289,73.7044,73.8038,853332.0
2025-03-03 11:00:00,74.26,74.77,74.25,74.63,578224.0,73.8237,74.3307,73.8137,74.1915,578224.0
2025-03-03 11:05:00,74.64,74.92,74.51,74.66,400314.0,74.2015,74.4798,74.0722,74.2213,400314.0
2025-03-03 11:10:00,74.67,74.96,74.34,74.83,492304.0,74.2313,74.5196,73.9032,74.3903,492304.0
2025-03-03 11:15:00,74.88,75.08,74.59,75.07,458208.0,74.44,74.6389,74.1517,74.6289,458208.0
2025-03-03 11:20:00,75.04,75.6,74.98,75.53,832304.0,74.5991,75.1558,74.5395,75.0862,832304.0
2025-03-03 11:25:00,75.51,75.52,74.54,74.55,724538.0,75.0663,75.0763,74.102,74.112,724538.0
2025-03-03 11:30:00,74.57,74.73,74.37,74.43,614097.0,74.1319,74.2909,73.933,73.9927,614097.0
2025-03-03 11:35:00,74.41,74.69,74.05,74.18,894911.0,73.9728,74.2512,73.6149,73.7442,894911.0
2025-03-03 11:40:00,74.2,74.32,73.96,74.07,529267.0,73.764,73.8833,73.5254,73.6348,529267.0
2025-03-03 11:45:00,74.06,74.73,74.04,74.69,565617.0,73.6249,74.2909,73.605,74.2512,565617.0
2025-03-03 11:50:00,74.69,75.09,74.63,74.9,672548.0,74.2512,74.6488,74.1915,74.4599,672548.0
2025-03-03 11:55:00,74.92,75.14,74.84,74.9,534589.0,74.4798,74.6985,74.4003,74.4599,534589.0
2025-03-03 12:00:00,74.9,74.94,74.69,74.8,518705.0,74.4599,74.4997,74.2512,74.3605,518705.0
2025-03-03 12:05:00,74.77,75.09,74.74,74.81,279356.0,74.3307,74.6488,74.3009,74.3705,279356.0
2025-03-03 12:10:00,74.83,75.09,74.79,74.99,302844.0,74.3903,74.6488,74.3506,74.5494,302844.0
2025-03-03 12:15:00,75.03,75.26,74.81,75.18,411892.0,74.5892,74.8178,74.3705,74.7383,411892.0
2025-03-03 12:20:00,75.18,75.25,75.04,75.15,229000.0,74.7383,74.8079,74.5991,74.7085,229000.0
2025-03-03 12:25:00,75.14,75.25,74.9,75.13,304391.0,74.6985,74.8079,74.4599,74.6886,304391.0
2025-03-03 12:30:00,75.16,75.2,74.89,74.97,336056.0,74.7184,74.7582,74.45,74.5295,336056.0
2025-03-03 12:35:00,74.96,75.09,74.74,75.06,244493.0,74.5196,74.6488,74.3009,74.619,244493.0
2025-03-03 12:40:00,75.06,75.36,74.97,75.07,362259.0,74.619,74.9172,74.5295,74.6289,362259.0
2025-03-03 12:45:00,75.08,75.09,74.48,74.76,430564.0,74.6389,74.6488,74.0424,74.3207,430564.0
2025-03-03 12:50:00,74.75,74.83,74.34,74.34,331321.0,74.3108,74.3903,73.9032,73.9032,331321.0
2025-03-03 12:55:00,74.32,74.4,73.84,74.16,849294.0,73.8833,73.9629,73.4062,73.7243,849294.0
2025-03-03 13:00:00,74.14,74.22,73.79,73.83,767163.0,73.7044,73.7839,73.3564,73.3962,767163.0
2025-03-03 13:05:00,73.8,73.8,72.94,73.03,1092627.0,73.3664,73.3664,72.5114,72.6009,1092627.0
2025-03-03 13:10:00,73.02,73.02,72.58,72.74,1012477.0,72.591,72.591,72.1536,72.3126,1012477.0
2025-03-03 13:15:00,72.73,73.14,72.67,73.0,644403.0,72.3027,72.7103,72.243,72.5711,644403.0
2025-03-03 13:20:00,73.0,73.31,72.8,73.14,437619.0,72.5711,72.8793,72.3723,72.7103,437619.0
2025-03-03 13:25:00,73.12,73.13,72.27,72.37,1000139.0,72.6904,72.7003,71.8454,71.9448,1000139.0
2025-03-03 13:30:00,72.36,72.65,72.07,72.22,786589.0,71.9348,72.2231,71.6466,71.7957,786589.0
2025-03-03 13:35:00,72.23,72.45,72.04,72.16,498356.0,71.8056,72.0243,71.6167,71.736,498356.0
2025-03-03 13:40:00,72.15,72.67,72.11,72.45,659201.0,71.7261,72.243,71.6863,72.0243,659201.0
2025-03-03 13:45:00,72.45,73.35,72.24,72.71,1315710.0,72.0243,72.919,71.8156,72.2828,1315710.0
2025-03-03 13:50:00,72.67,73.06,72.57,72.81,605917.0,72.243,72.6307,72.1436,72.3822,605917.0
2025-03-03 13:55:00,72.8,73.15,72.57,73.06,519818.0,72.3723,72.7202,72.1436,72.6307,519818.0
2025-03-03 14:00:00,73.04,73.53,72.96,73.27,929393.0,72.6109,73.098,72.5313,72.8395,929393.0
2025-03-03 14:05:00,73.27,73.46,73.09,73.33,353139.0,72.8395,73.0284,72.6606,72.8991,353139.0
2025-03-03 14:10:00,73.3,73.41,73.01,73.08,353490.0,72.8693,72.9787,72.581,72.6506,353490.0
2025-03-03 14:15:00,73.09,73.14,72.55,72.66,500420.0,72.6606,72.7103,72.1237,72.2331,500420.0
2025-03-03 14:20:00,72.65,73.08,72.63,72.91,444218.0,72.2231,72.6506,72.2033,72.4816,444218.0
2025-03-03 14:25:00,72.89,72.9,72.58,72.69,245626.0,72.4617,72.4717,72.1536,72.2629,245626.0
2025-03-03 14:30:00,72.67,73.39,72.63,73.23,652598.0,72.243,72.9588,72.2033,72.7997,652598.0
2025-03-03 14:35:00,73.21,73.34,72.86,73.31,384899.0,72.7799,72.9091,72.4319,72.8793,384899.0
2025-03-03 14:40:00,73.32,73.8,73.32,73.59,760635.0,72.8892,73.3664,72.8892,73.1576,760635.0
2025-03-03 14:45:00,73.55,73.55,72.71,72.77,538955.0,73.1179,73.1179,72.2828,72.3424,538955.0
2025-03-03 14:50:00,72.74,72.96,71.54,71.88,1888995.0,72.3126,72.5313,71.1197,71.4577,1888995.0
2025-03-03 14:55:00,71.89,72.25,71.46,71.51,1345310.0,71.4676,71.8255,71.0401,71.0898,1345310.0
2025-03-03 15:00:00,71.49,71.53,70.44,70.76,2052931.0,71.07,71.1097,70.0261,70.3442,2052931.0
2025-03-03 15:05:00,70.75,71.0,70.29,70.36,1526637.0,70.3343,70.5828,69.877,69.9466,1526637.0
2025-03-03 15:10:00,70.38,70.52,69.6,69.95,2361298.0,69.9665,70.1057,69.1911,69.539,2361298.0
2025-03-03 15:15:00,69.96,70.41,69.77,69.8,1288717.0,69.5489,69.9963,69.3601,69.3899,1288717.0
2025-03-03 15:20:00,69.81,70.01,69.19,69.25,1587570.0,69.3998,69.5987,68.7835,68.8431,1587570.0
2025-03-03 15:25:00,69.24,69.48,68.9,69.11,1294995.0,68.8332,69.0718,68.4952,68.7039,1294995.0
2025-03-03 15:30:00,69.1,69.7,69.02,69.15,1414235.0,68.694,69.2905,68.6145,68.7437,1414235.0
2025-03-03 15:35:00,69.12,69.37,68.78,68.82,1429623.0,68.7139,68.9624,68.3759,68.4156,1429623.0
2025-03-03 15:40:00,68.81,68.97,68.43,68.7,1451798.0,68.4057,68.5648,68.0279,68.2964,1451798.0
2025-03-03 15:45:00,68.71,69.48,68.66,69.25,1879288.0,68.3063,69.0718,68.2566,68.8431,1879288.0
2025-03-03 15:50:00,69.24,69.63,68.99,69.63,2202384.0,68.8332,69.2209,68.5846,69.2209,2202384.0
2025-03-03 15:55:00,69.61,70.14,69.38,70.1,2535956.0,69.201,69.7279,68.9724,69.6881,2535956.0
2025-03-04 09:30:00,68.75,68.95,67.9,68.39,3297339.0,68.3461,68.5449,67.5011,67.9882,3297339.0
2025-03-04 09:35:00,68.42,69.64,68.31,68.91,3423428.0,68.018,69.2308,67.9086,68.5051,3423428.0
2025-03-04 09:40:00,68.88,70.12,67.92,68.63,3479247.0,68.4753,69.708,67.5209,68.2268,3479247.0
2025-03-04 09:45:00,68.63,69.47,68.39,68.59,2230930.0,68.2268,69.0618,67.9882,68.187,2230930.0
2025-03-04 09:50:00,68.62,68.73,68.0,68.34,1624201.0,68.2168,68.3262,67.6005,67.9385,1624201.0
2025-03-04 09:55:00,68.35,68.81,67.57,67.61,1846601.0,67.9484,68.4057,67.173,67.2128,1846601.0
2025-03-04 10:00:00,67.61,67.85,67.05,67.5,2549210.0,67.2128,67.4513,66.656,67.1034,2549210.0
2025-03-04 10:05:00,67.5,67.78,66.95,67.17,1689247.0,67.1034,67.3818,66.5566,66.7753,1689247.0
2025-03-04 10:10:00,67.16,67.74,66.89,67.34,1994888.0,66.7654,67.342,66.497,66.9443,1994888.0
2025-03-04 10:15:00,67.33,67.33,66.16,66.29,2663105.0,66.9344,66.9344,65.7713,65.9005,2663105.0
2025-03-04 10:20:00,66.32,66.66,66.01,66.48,2549966.0,65.9303,66.2683,65.6222,66.0894,2549966.0
2025-03-04 10:25:00,66.48,67.12,66.22,66.86,1858794.0,66.0894,66.7256,65.8309,66.4672,1858794.0
2025-03-04 10:30:00,66.85,67.72,66.6,67.39,2076566.0,66.4572,67.3221,66.2087,66.994,2076566.0
2025-03-04 10:35:00,67.36,67.66,67.0,67.19,1329003.0,66.9642,67.2625,66.6063,66.7952,1329003.0
2025-03-04 10:40:00,67.19,67.65,66.98,67.64,1257660.0,66.7952,67.2525,66.5865,67.2426,1257660.0
2025-03-04 10:45:00,67.64,67.92,67.05,67.61,1569955.0,67.2426,67.5209,66.656,67.2128,1569955.0
2025-03-04 10:50:00,67.6,67.71,66.96,67.01,1115615.0,67.2028,67.3122,66.5666,66.6163,1115615.0
2025-03-04 10:55:00,67.04,67.43,66.85,67.25,885362.0,66.6461,67.0338,66.4572,66.8549,885362.0
2025-03-04 11:00:00,67.25,67.52,66.77,67.08,961558.0,66.8549,67.1233,66.3777,66.6859,961558.0
2025-03-04 11:05:00,67.08,67.14,66.37,66.5,1469716.0,66.6859,66.7455,65.98,66.1093,1469716.0
2025-03-04 11:10:00,66.5,67.39,66.38,67.34,1501759.0,66.1093,66.994,65.99,66.9443,1501759.0
2025-03-04 11:15:00,67.33,67.59,66.83,66.89,1253439.0,66.9344,67.1929,66.4373,66.497,1253439.0
2025-03-04 11:20:00,66.89,67.28,66.73,66.88,907887.0,66.497,66.8847,66.3379,66.487,907887.0
2025-03-04 11:25:00,66.87,66.91,66.34,66.68,1273246.0,66.4771,66.5169,65.9502,66.2882,1273246.0
2025-03-04 11:30:00,66.68,67.33,66.66,67.05,1415939.0,66.2882,66.9344,66.2683,66.656,1415939.0
2025-03-04 11:35:00,67.06,67.48,66.96,67.18,1092205.0,66.666,67.0835,66.5666,66.7853,1092205.0
2025-03-04 11:40:00,67.16,67.94,67.08,67.82,1137287.0,66.7654,67.5408,66.6859,67.4215,1137287.0
2025-03-04 11:45:00,67.79,68.25,67.62,68.17,1133143.0,67.3917,67.849,67.2227,67.7695,1133143.0
2025-03-04 11:50:00,68.15,68.49,67.77,68.29,1420053.0,67.7496,68.0876,67.3718,67.8888,1420053.0
2025-03-04 11:55:00,68.29,68.69,68.23,68.3,1117211.0,67.8888,68.2864,67.8291,67.8987,1117211.0
2025-03-04 12:00:00,68.3,68.49,68.07,68.35,829944.0,67.8987,68.0876,67.6701,67.9484,829944.0
2025-03-04 12:05:00,68.35,68.38,67.95,68.09,779637.0,67.9484,67.9782,67.5508,67.6899,779637.0
2025-03-04 12:10:00,68.09,68.6,68.07,68.29,675030.0,67.6899,68.1969,67.6701,67.8888,675030.0
2025-03-04 12:15:00,68.31,68.64,68.18,68.56,558088.0,67.9086,68.2367,67.7794,68.1572,558088.0
2025-03-04 12:20:00,68.58,69.16,68.5,68.84,1469781.0,68.1771,68.7536,68.0975,68.4355,1469781.0
2025-03-04 12:25:00,68.87,69.68,68.85,69.31,1709620.0,68.4654,69.2706,68.4455,68.9028,1709620.0
2025-03-04 12:30:00,69.29,69.29,68.63,69.01,1138834.0,68.8829,68.8829,68.2268,68.6045,1138834.0
2025-03-04 12:35:00,69.01,69.38,68.89,69.18,547315.0,68.6045,68.9724,68.4852,68.7735,547315.0
2025-03-04 12:40:00,69.17,69.35,68.71,69.01,1072874.0,68.7636,68.9425,68.3063,68.6045,1072874.0
2025-03-04 12:45:00,69.0,69.48,68.95,69.14,1150716.0,68.5946,69.0718,68.5449,68.7338,1150716.0
2025-03-04 12:50:00,69.14,69.14,68.5,68.89,1129356.0,68.7338,68.7338,68.0975,68.4852,1129356.0
2025-03-04 12:55:00,68.88,68.91,68.54,68.69,614296.0,68.4753,68.5051,68.1373,68.2864,614296.0
2025-03-04 13:00:00,68.7,69.04,68.43,68.83,816470.0,68.2964,68.6344,68.0279,68.4256,816470.0
2025-03-04 13:05:00,68.82,69.62,68.74,69.54,1053770.0,68.4156,69.2109,68.3361,69.1314,1053770.0
2025-03-04 13:10:00,69.55,70.33,69.49,70.17,1572594.0,69.1414,69.9168,69.0817,69.7577,1572594.0
2025-03-04 13:15:00,70.17,70.2,69.35,69.61,1316583.0,69.7577,69.7875,68.9425,69.201,1316583.0
2025-03-04 13:20:00,69.64,69.73,69.14,69.33,491210.0,69.2308,69.3203,68.7338,68.9227,491210.0
2025-03-04 13:25:00,69.31,69.39,69.02,69.13,546610.0,68.9028,68.9823,68.6145,68.7238,546610.0
2025-03-04 13:30:00,69.1,69.51,68.84,69.45,864934.0,68.694,69.1016,68.4355,69.0419,864934.0
2025-03-04 13:35:00,69.45,69.7,69.25,69.68,517455.0,69.0419,69.2905,68.8431,69.2706,517455.0
2025-03-04 13:40:00,69.69,70.12,69.64,69.88,724979.0,69.2805,69.708,69.2308,69.4694,724979.0
2025-03-04 13:45:00,69.86,70.14,69.71,69.84,580274.0,69.4495,69.7279,69.3004,69.4297,580274.0
2025-03-04 13:50:00,69.86,70.22,69.69,70.16,717966.0,69.4495,69.8074,69.2805,69.7478,717966.0
2025-03-04 13:55:00,70.13,70.6,70.11,70.38,846268.0,69.718,70.1852,69.6981,69.9665,846268.0
2025-03-04 14:00:00,70.36,71.0,70.34,70.86,1117133.0,69.9466,70.5828,69.9267,70.4437,1117133.0
2025-03-04 14:05:00,70.85,71.28,70.77,71.05,1542316.0,70.4337,70.8612,70.3542,70.6325,1542316.0
2025-03-04 14:10:00,71.05,71.12,70.71,70.89,1061770.0,70.6325,70.7021,70.2945,70.4735,1061770.0
2025-03-04 14:15:00,70.89,71.08,70.75,70.98,753231.0,70.4735,70.6624,70.3343,70.563,753231.0
2025-03-04 14:20:00,70.96,71.57,70.91,71.46,1520579.0,70.5431,71.1495,70.4934,71.0401,1520579.0
2025-03-04 14:25:00,71.46,71.64,70.98,71.02,1494998.0,71.0401,71.2191,70.563,70.6027,1494998.0
2025-03-04 14:30:00,71.03,71.16,70.76,70.87,989237.0,70.6127,70.7419,70.3442,70.4536,989237.0
2025-03-04 14:35:00,70.9,71.31,70.84,71.28,852804.0,70.4834,70.891,70.4238,70.8612,852804.0
2025-03-04 14:40:00,71.27,71.55,71.09,71.42,855212.0,70.8513,71.1296,70.6723,71.0004,855212.0
2025-03-04 14:45:00,71.42,71.71,71.21,71.29,1031325.0,71.0004,71.2887,70.7916,70.8711,1031325.0
2025-03-04 14:50:00,71.3,71.54,71.24,71.37,788348.0,70.8811,71.1197,70.8214,70.9507,788348.0
2025-03-04 14:55:00,71.34,71.71,71.33,71.6,439157.0,70.9208,71.2887,70.9109,71.1793,439157.0
2025-03-04 15:00:00,71.58,71.96,71.39,71.55,1176361.0,71.1594,71.5372,70.9705,71.1296,1176361.0
2025-03-04 15:05:00,71.54,71.98,71.44,71.87,721246.0,71.1197,71.5571,71.0203,71.4477,721246.0
2025-03-04 15:10:00,71.87,72.24,71.79,72.1,1360378.0,71.4477,71.8156,71.3682,71.6764,1360378.0
2025-03-04 15:15:00,72.08,72.32,71.84,72.27,1047663.0,71.6565,71.8951,71.4179,71.8454,1047663.0
2025-03-04 15:20:00,72.28,72.77,72.22,72.73,1835488.0,71.8553,72.3424,71.7957,72.3027,1835488.0
2025-03-04 15:25:00,72.72,72.72,72.13,72.15,1436240.0,72.2927,72.2927,71.7062,71.7261,1436240.0
2025-03-04 15:30:00,72.15,72.23,70.85,71.09,2234896.0,71.7261,71.8056,70.4337,70.6723,2234896.0
2025-03-04 15:35:00,71.09,71.32,70.59,70.61,1654297.0,70.6723,70.901,70.1752,70.1951,1654297.0
2025-03-04 15:40:00,70.6,70.84,70.2,70.63,1623867.0,70.1852,70.4238,69.7875,70.215,1623867.0
2025-03-04 15:45:00,70.65,70.91,69.91,69.98,1527056.0,70.2349,70.4934,69.4992,69.5688,1527056.0
2025-03-04 15:50:00,69.95,69.95,68.56,69.22,4159132.0,69.539,69.539,68.1572,68.8133,4159132.0
2025-03-04 15:55:00,69.22,69.55,69.15,69.27,2311734.0,68.8133,69.1414,68.7437,68.863,2311734.0
2025-03-05 09:30:00,69.55,69.83,69.19,69.49,1787139.0,69.1414,69.4197,68.7835,69.0817,1787139.0
2025-03-05 09:35:00,69.51,69.7,68.47,69.11,2073632.0,69.1016,69.2905,68.0677,68.7039,2073632.0
2025-03-05 09:40:00,69.11,69.95,69.1,69.62,2228311.0,68.7039,69.539,68.694,69.2109,2228311.0
2025-03-05 09:45:00,69.6,69.71,68.84,68.86,1443008.0,69.1911,69.3004,68.4355,68.4554,1443008.0
2025-03-05 09:50:00,68.84,69.45,68.53,68.7,1271847.0,68.4355,69.0419,68.1274,68.2964,1271847.0
2025-03-05 09:55:00,68.7,68.99,68.05,68.51,2130223.0,68.2964,68.5846,67.6502,68.1075,2130223.0
2025-03-05 10:00:00,68.57,70.17,68.56,69.83,3126318.0,68.1671,69.7577,68.1572,69.4197,3126318.0
2025-03-05 10:05:00,69.83,70.34,69.54,69.93,2381258.0,69.4197,69.9267,69.1314,69.5191,2381258.0
2025-03-05 10:10:00,69.9,70.14,69.45,69.7,1595401.0,69.4893,69.7279,69.0419,69.2905,1595401.0
2025-03-05 10:15:00,69.75,69.8,68.98,69.11,1133747.0,69.3402,69.3899,68.5747,68.7039,1133747.0
2025-03-05 10:20:00,69.1,69.3,68.35,68.75,1519773.0,68.694,68.8928,67.9484,68.3461,1519773.0
2025-03-05 10:25:00,68.75,68.96,68.42,68.66,843464.0,68.3461,68.5548,68.018,68.2566,843464.0
2025-03-05 10:30:00,68.68,69.23,68.48,69.01,1164647.0,68.2765,68.8232,68.0776,68.6045,1164647.0
2025-03-05 10:35:00,69.01,69.77,68.97,69.62,931409.0,68.6045,69.3601,68.5648,69.2109,931409.0
2025-03-05 10:40:00,69.63,69.66,69.06,69.46,967863.0,69.2209,69.2507,68.6542,69.0519,967863.0
2025-03-05 10:45:00,69.44,69.73,68.91,69.09,954660.0,69.032,69.3203,68.5051,68.6841,954660.0
2025-03-05 10:50:00,69.09,69.56,68.71,69.51,1043879.0,68.6841,69.1513,68.3063,69.1016,1043879.0
2025-03-05 10:55:00,69.53,69.74,69.22,69.28,768919.0,69.1215,69.3302,68.8133,68.8729,768919.0
2025-03-05 11:00:00,69.25,69.26,68.69,68.88,590416.0,68.8431,68.8531,68.2864,68.4753,590416.0
2025-03-05 11:05:00,68.89,68.97,68.53,68.61,538714.0,68.4852,68.5648,68.1274,68.2069,538714.0
2025-03-05 11:10:00,68.61,68.66,67.86,68.31,1627550.0,68.2069,68.2566,67.4613,67.9086,1627550.0
2025-03-05 11:15:00,68.31,68.41,68.01,68.09,699420.0,67.9086,68.0081,67.6104,67.6899,699420.0
2025-03-05 11:20:00,68.09,68.38,67.88,68.35,688004.0,67.6899,67.9782,67.4812,67.9484,688004.0
2025-03-05 11:25:00,68.38,68.44,67.92,68.36,750934.0,67.9782,68.0379,67.5209,67.9584,750934.0
2025-03-05 11:30:00,68.35,68.35,67.63,67.71,1130053.0,67.9484,67.9484,67.2326,67.3122,1130053.0
2025-03-05 11:35:00,67.74,68.25,67.62,68.03,980954.0,67.342,67.849,67.2227,67.6303,980954.0
2025-03-05 11:40:00,68.06,68.07,67.53,67.66,1010692.0,67.6601,67.6701,67.1332,67.2625,1010692.0
2025-03-05 11:45:00,67.68,68.01,67.49,67.87,751559.0,67.2823,67.6104,67.0935,67.4712,751559.0
2025-03-05 11:50:00,67.81,68.05,67.54,67.98,597104.0,67.4116,67.6502,67.1432,67.5806,597104.0
2025-03-05 11:55:00,68.0,69.16,67.93,68.73,2406413.0,67.6005,68.7536,67.5309,68.3262,2406413.0
2025-03-05 12:00:00,68.74,69.35,68.68,68.76,1434006.0,68.3361,68.9425,68.2765,68.356,1434006.0
2025-03-05 12:05:00,68.77,69.16,68.73,69.16,798541.0,68.3659,68.7536,68.3262,68.7536,798541.0
2025-03-05 12:10:00,69.14,69.38,68.97,69.05,765314.0,68.7338,68.9724,68.5648,68.6443,765314.0
2025-03-05 12:15:00,69.08,69.56,69.02,69.35,756549.0,68.6741,69.1513,68.6145,68.9425,756549.0
2025-03-05 12:20:00,69.34,70.0,69.24,69.89,1208112.0,68.9326,69.5887,68.8332,69.4794,1208112.0
2025-03-05 12:25:00,69.89,70.15,69.71,70.12,1244793.0,69.4794,69.7378,69.3004,69.708,1244793.0
2025-03-05 12:30:00,70.14,70.25,70.02,70.16,970526.0,69.7279,69.8372,69.6086,69.7478,970526.0
2025-03-05 12:35:00,70.16,70.42,69.99,70.4,723815.0,69.7478,70.0062,69.5788,69.9864,723815.0
2025-03-05 12:40:00,70.39,70.5,70.21,70.34,649668.0,69.9764,70.0858,69.7975,69.9267,649668.0
2025-03-05 12:45:00,70.35,70.35,69.77,70.31,1092692.0,69.9367,69.9367,69.3601,69.8969,1092692.0
2025-03-05 12:50:00,70.32,71.09,70.32,70.84,1926789.0,69.9068,70.6723,69.9068,70.4238,1926789.0
2025-03-05 12:55:00,70.85,71.17,70.76,71.11,1568346.0,70.4337,70.7518,70.3442,70.6922,1568346.0
2025-03-05 13:00:00,71.11,71.23,70.81,71.13,1099108.0,70.6922,70.8115,70.394,70.7121,1099108.0
2025-03-05 13:05:00,71.08,71.27,69.84,70.07,2729584.0,70.6624,70.8513,69.4297,69.6583,2729584.0
2025-03-05 13:10:00,70.07,70.9,70.02,70.63,1513902.0,69.6583,70.4834,69.6086,70.215,1513902.0
2025-03-05 13:15:00,70.62,70.88,70.36,70.67,619621.0,70.2051,70.4635,69.9466,70.2548,619621.0
2025-03-05 13:20:00,70.67,70.83,70.42,70.58,467486.0,70.2548,70.4138,70.0062,70.1653,467486.0
2025-03-05 13:25:00,70.6,70.65,70.22,70.43,528568.0,70.1852,70.2349,69.8074,70.0162,528568.0
2025-03-05 13:30:00,70.43,70.66,69.86,70.3,1279445.0,70.0162,70.2448,69.4495,69.887,1279445.0
2025-03-05 13:35:00,70.32,70.6,70.1,70.53,514946.0,69.9068,70.1852,69.6881,70.1156,514946.0
2025-03-05 13:40:00,70.54,70.55,70.08,70.2,313503.0,70.1255,70.1355,69.6682,69.7875,313503.0
2025-03-05 13:45:00,70.2,70.91,70.2,70.81,676526.0,69.7875,70.4934,69.7875,70.394,676526.0
2025-03-05 13:50:00,70.81,71.12,70.79,71.03,836282.0,70.394,70.7021,70.3741,70.6127,836282.0
2025-03-05 13:55:00,71.03,71.38,71.0,71.32,815636.0,70.6127,70.9606,70.5828,70.901,815636.0
2025-03-05 14:00:00,71.31,71.58,70.98,71.54,1061190.0,70.891,71.1594,70.563,71.1197,1061190.0
2025-03-05 14:05:00,71.55,72.29,71.42,72.27,1410448.0,71.1296,71.8653,71.0004,71.8454,1410448.0
2025-03-05 14:10:00,72.28,72.47,72.1,72.36,1297260.0,71.8553,72.0442,71.6764,71.9348,1297260.0
2025-03-05 14:15:00,72.37,72.54,71.85,71.89,1255434.0,71.9448,72.1138,71.4278,71.4676,1255434.0
2025-03-05 14:20:00,71.91,72.37,71.73,72.31,766227.0,71.4875,71.9448,71.3085,71.8851,766227.0
2025-03-05 14:25:00,72.32,72.33,71.78,71.81,862706.0,71.8951,71.905,71.3583,71.3881,862706.0
2025-03-05 14:30:00,71.82,72.13,71.81,71.97,570172.0,71.398,71.7062,71.3881,71.5471,570172.0
2025-03-05 14:35:00,71.96,72.11,71.4,71.8,712710.0,71.5372,71.6863,70.9805,71.3781,712710.0
2025-03-05 14:40:00,71.77,72.08,71.7,71.78,455725.0,71.3483,71.6565,71.2787,71.3583,455725.0
2025-03-05 14:45:00,71.8,72.16,71.65,72.11,455644.0,71.3781,71.736,71.229,71.6863,455644.0
2025-03-05 14:50:00,72.13,72.24,71.9,72.13,489536.0,71.7062,71.8156,71.4776,71.7062,489536.0
2025-03-05 14:55:00,72.1,72.37,71.87,71.92,547207.0,71.6764,71.9448,71.4477,71.4974,547207.0
2025-03-05 15:00:00,71.92,72.61,71.89,72.45,1016177.0,71.4974,72.1834,71.4676,72.0243,1016177.0
2025-03-05 15:05:00,72.45,72.69,72.28,72.59,888296.0,72.0243,72.2629,71.8553,72.1635,888296.0
2025-03-05 15:10:00,72.58,72.66,72.36,72.57,594282.0,72.1536,72.2331,71.9348,72.1436,594282.0
2025-03-05 15:15:00,72.57,72.66,71.57,71.96,1071970.0,72.1436,72.2331,71.1495,71.5372,1071970.0
2025-03-05 15:20:00,71.97,72.13,71.47,71.86,855435.0,71.5471,71.7062,71.0501,71.4378,855435.0
2025-03-05 15:25:00,71.85,72.4,71.78,72.33,738118.0,71.4278,71.9746,71.3583,71.905,738118.0
2025-03-05 15:30:00,72.32,72.35,71.81,72.05,1008385.0,71.8951,71.9249,71.3881,71.6267,1008385.0
2025-03-05 15:35:00,72.05,72.17,71.82,72.11,397485.0,71.6267,71.746,71.398,71.6863,397485.0
2025-03-05 15:40:00,72.1,72.35,71.97,72.28,637554.0,71.6764,71.9249,71.5471,71.8553,637554.0
2025-03-05 15:45:00,72.28,72.28,71.88,72.03,570219.0,71.8553,71.8553,71.4577,71.6068,570219.0
2025-03-05 15:50:00,72.04,72.49,71.45,72.34,1813302.0,71.6167,72.0641,71.0302,71.915,1813302.0
2025-03-05 15:55:00,72.34,72.34,71.92,72.02,1702734.0,71.915,71.915,71.4974,71.5968,1702734.0
2025-03-06 09:30:00,68.37,68.41,67.63,68.06,4068308.0,67.9683,68.0081,67.2326,67.6601,4068308.0
2025-03-06 09:35:00,68.06,68.47,67.51,68.28,3305765.0,67.6601,68.0677,67.1133,67.8788,3305765.0
2025-03-06 09:40:00,68.24,68.44,67.7,67.73,2122001.0,67.8391,68.0379,67.3022,67.3321,2122001.0
2025-03-06 09:45:00,67.74,68.35,67.67,68.21,1478557.0,67.342,67.9484,67.2724,67.8092,1478557.0
2025-03-06 09:50:00,68.21,68.73,68.1,68.28,2026526.0,67.8092,68.3262,67.6999,67.8788,2026526.0
2025-03-06 09:55:00,68.29,68.5,67.89,68.09,1151207.0,67.8888,68.0975,67.4911,67.6899,1151207.0
2025-03-06 10:00:00,68.09,69.17,67.8,68.9,2936841.0,67.6899,68.7636,67.4016,68.4952,2936841.0
2025-03-06 10:05:00,68.89,69.61,68.87,69.35,2286346.0,68.4852,69.201,68.4654,68.9425,2286346.0
2025-03-06 10:10:00,69.34,69.57,69.17,69.35,1596698.0,68.9326,69.1612,68.7636,68.9425,1596698.0
2025-03-06 10:15:00,69.34,69.95,69.28,69.8,1721267.0,68.9326,69.539,68.8729,69.3899,1721267.0
2025-03-06 10:20:00,69.8,70.2,69.7,69.89,1769088.0,69.3899,69.7875,69.2905,69.4794,1769088.0
2025-03-06 10:25:00,69.89,70.04,69.33,69.95,2101968.0,69.4794,69.6285,68.9227,69.539,2101968.0
2025-03-06 10:30:00,69.94,70.04,69.54,69.63,1066465.0,69.5291,69.6285,69.1314,69.2209,1066465.0
2025-03-06 10:35:00,69.62,70.37,69.48,70.31,1079946.0,69.2109,69.9565,69.0718,69.8969,1079946.0
2025-03-06 10:40:00,70.3,70.5,70.01,70.31,1269705.0,69.887,70.0858,69.5987,69.8969,1269705.0
2025-03-06 10:45:00,70.29,70.45,69.89,69.93,970425.0,69.877,70.0361,69.4794,69.5191,970425.0
2025-03-06 10:50:00,69.94,69.98,69.32,69.39,1125765.0,69.5291,69.5688,68.9127,68.9823,1125765.0
2025-03-06 10:55:00,69.4,69.68,69.18,69.64,958513.0,68.9922,69.2706,68.7735,69.2308,958513.0
2025-03-06 11:00:00,69.64,70.12,69.64,69.88,828278.0,69.2308,69.708,69.2308,69.4694,828278.0
2025-03-06 11:05:00,69.86,70.25,69.58,70.24,605490.0,69.4495,69.8372,69.1712,69.8273,605490.0
2025-03-06 11:10:00,70.24,70.31,69.79,69.94,713051.0,69.8273,69.8969,69.3799,69.5291,713051.0
2025-03-06 11:15:00,69.93,70.02,69.68,69.75,533285.0,69.5191,69.6086,69.2706,69.3402,533285.0
2025-03-06 11:20:00,69.75,69.84,69.07,69.48,1097896.0,69.3402,69.4297,68.6642,69.0718,1097896.0
2025-03-06 11:25:00,69.49,69.7,68.78,69.41,1678743.0,69.0817,69.2905,68.3759,69.0022,1678743.0
2025-03-06 11:30:00,69.42,70.1,69.29,69.76,1356297.0,69.0121,69.6881,68.8829,69.3501,1356297.0
2025-03-06 11:35:00,69.77,69.81,68.73,68.84,1108906.0,69.3601,69.3998,68.3262,68.4355,1108906.0
2025-03-06 11:40:00,68.83,68.89,68.53,68.7,884838.0,68.4256,68.4852,68.1274,68.2964,884838.0
2025-03-06 11:45:00,68.7,68.88,68.43,68.5,780013.0,68.2964,68.4753,68.0279,68.0975,780013.0
2025-03-06 11:50:00,68.49,68.49,67.95,68.13,1565654.0,68.0876,68.0876,67.5508,67.7297,1565654.0
2025-03-06 11:55:00,68.12,68.16,67.72,67.78,1165803.0,67.7198,67.7595,67.3221,67.3818,1165803.0
2025-03-06 12:00:00,67.77,68.02,67.09,67.11,2586005.0,67.3718,67.6203,66.6958,66.7157,2586005.0
2025-03-06 12:05:00,67.11,67.44,66.81,67.39,1956568.0,66.7157,67.0438,66.4175,66.994,1956568.0
2025-03-06 12:10:00,67.39,67.41,66.88,66.92,896083.0,66.994,67.0139,66.487,66.5268,896083.0
2025-03-06 12:15:00,66.91,67.17,66.73,67.09,1233223.0,66.5169,66.7753,66.3379,66.6958,1233223.0
2025-03-06 12:20:00,67.09,67.58,67.06,67.1,1283130.0,66.6958,67.1829,66.666,66.7058,1283130.0
2025-03-06 12:25:00,67.09,67.12,66.49,66.78,1571877.0,66.6958,66.7256,66.0993,66.3876,1571877.0
2025-03-06 12:30:00,66.79,67.3,66.73,67.03,996025.0,66.3976,66.9046,66.3379,66.6362,996025.0
2025-03-06 12:35:00,67.0,67.07,66.65,66.65,1010152.0,66.6063,66.6759,66.2584,66.2584,1010152.0
2025-03-06 12:40:00,66.65,67.17,66.6,66.82,767258.0,66.2584,66.7753,66.2087,66.4274,767258.0
2025-03-06 12:45:00,66.82,66.85,66.1,66.2,1585566.0,66.4274,66.4572,65.7116,65.811,1585566.0
2025-03-06 12:50:00,66.19,66.5,66.15,66.49,848068.0,65.8011,66.1093,65.7613,66.0993,848068.0
2025-03-06 12:55:00,66.47,67.17,66.42,66.94,1314401.0,66.0795,66.7753,66.0297,66.5467,1314401.0
2025-03-06 13:00:00,66.95,67.06,66.62,66.78,842607.0,66.5566,66.666,66.2286,66.3876,842607.0
2025-03-06 13:05:00,66.75,67.0,66.57,66.69,551347.0,66.3578,66.6063,66.1789,66.2982,551347.0
2025-03-06 13:10:00,66.7,66.88,66.44,66.83,662309.0,66.3081,66.487,66.0496,66.4373,662309.0
2025-03-06 13:15:00,66.83,67.22,66.82,67.15,882079.0,66.4373,66.825,66.4274,66.7555,882079.0
2025-03-06 13:20:00,67.14,67.31,66.96,67.15,745634.0,66.7455,66.9145,66.5666,66.7555,745634.0
2025-03-06 13:25:00,67.15,67.25,66.47,66.56,709366.0,66.7555,66.8549,66.0795,66.1689,709366.0
2025-03-06 13:30:00,66.57,66.85,66.39,66.56,708728.0,66.1789,66.4572,65.9999,66.1689,708728.0
2025-03-06 13:35:00,66.57,66.69,65.93,65.95,1358959.0,66.1789,66.2982,65.5426,65.5625,1358959.0
2025-03-06 13:40:00,65.94,65.95,65.59,65.87,1753397.0,65.5526,65.5625,65.2046,65.483,1753397.0
2025-03-06 13:45:00,65.87,66.38,65.78,66.16,1077754.0,65.483,65.99,65.3935,65.7713,1077754.0
2025-03-06 13:50:00,66.16,66.62,66.16,66.42,817324.0,65.7713,66.2286,65.7713,66.0297,817324.0
2025-03-06 13:55:00,66.42,66.54,66.25,66.39,626961.0,66.0297,66.149,65.8607,65.9999,626961.0
2025-03-06 14:00:00,66.39,66.47,65.72,65.78,882157.0,65.9999,66.0795,65.3339,65.3935,882157.0
2025-03-06 14:05:00,65.78,66.13,65.73,65.98,1036409.0,65.3935,65.7415,65.3438,65.5923,1036409.0
2025-03-06 14:10:00,66.01,66.33,65.88,65.91,763522.0,65.6222,65.9403,65.4929,65.5227,763522.0
2025-03-06 14:15:00,65.9,66.11,65.47,65.58,969313.0,65.5128,65.7216,65.0853,65.1947,969313.0
2025-03-06 14:20:00,65.58,65.72,65.42,65.7,947306.0,65.1947,65.3339,65.0356,65.314,947306.0
2025-03-06 14:25:00,65.7,65.7,65.23,65.44,1132744.0,65.314,65.314,64.8467,65.0555,1132744.0
2025-03-06 14:30:00,65.42,65.58,65.17,65.36,1165221.0,65.0356,65.1947,64.7871,64.976,1165221.0
2025-03-06 14:35:00,65.36,65.64,65.25,65.4,752961.0,64.976,65.2543,64.8666,65.0157,752961.0
2025-03-06 14:40:00,65.38,65.97,65.34,65.79,1060171.0,64.9959,65.5824,64.9561,65.4035,1060171.0
2025-03-06 14:45:00,65.77,66.98,65.75,66.79,2160423.0,65.3836,66.5865,65.3637,66.3976,2160423.0
2025-03-06 14:50:00,66.8,67.3,66.67,66.83,2320167.0,66.4075,66.9046,66.2783,66.4373,2320167.0
2025-03-06 14:55:00,66.82,66.86,65.59,65.66,2003713.0,66.4274,66.4672,65.2046,65.2742,2003713.0
2025-03-06 15:00:00,65.67,66.25,65.42,66.13,1715587.0,65.2842,65.8607,65.0356,65.7415,1715587.0
2025-03-06 15:05:00,66.13,66.58,65.99,66.16,998092.0,65.7415,66.1888,65.6023,65.7713,998092.0
2025-03-06 15:10:00,66.15,66.5,66.02,66.47,900075.0,65.7613,66.1093,65.6321,66.0795,900075.0
2025-03-06 15:15:00,66.46,66.69,66.13,66.44,752000.0,66.0695,66.2982,65.7415,66.0496,752000.0
2025-03-06 15:20:00,66.41,66.56,65.48,65.69,1046806.0,66.0198,66.1689,65.0953,65.304,1046806.0
2025-03-06 15:25:00,65.69,66.32,65.6,66.24,793022.0,65.304,65.9303,65.2146,65.8508,793022.0
2025-03-06 15:30:00,66.23,66.74,66.12,66.16,1290370.0,65.8409,66.3479,65.7315,65.7713,1290370.0
2025-03-06 15:35:00,66.18,66.59,65.98,66.01,920509.0,65.7912,66.1987,65.5923,65.6222,920509.0
2025-03-06 15:40:00,66.01,66.11,65.61,65.68,1035819.0,65.6222,65.7216,65.2245,65.2941,1035819.0
2025-03-06 15:45:00,65.68,66.09,65.54,66.08,960249.0,65.2941,65.7017,65.1549,65.6917,960249.0
2025-03-06 15:50:00,66.09,66.32,65.84,66.32,1700172.0,65.7017,65.9303,65.4532,65.9303,1700172.0
2025-03-06 15:55:00,66.3,66.36,65.84,66.07,2809118.0,65.9105,65.9701,65.4532,65.6818,2809118.0
2025-03-07 09:30:00,65.54,66.2,65.44,66.18,2168951.0,65.1549,65.811,65.0555,65.7912,2168951.0
2025-03-07 09:35:00,66.18,66.42,65.5,66.08,2085341.0,65.7912,66.0297,65.1152,65.6917,2085341.0
2025-03-07 09:40:00,66.08,67.07,66.02,66.67,2891208.0,65.6917,66.6759,65.6321,66.2783,2891208.0
2025-03-07 09:45:00,66.66,67.3,66.6,67.12,2242880.0,66.2683,66.9046,66.2087,66.7256,2242880.0
2025-03-07 09:50:00,67.12,67.52,66.86,67.36,2488966.0,66.7256,67.1233,66.4672,66.9642,2488966.0
2025-03-07 09:55:00,67.36,67.58,66.53,66.58,1990166.0,66.9642,67.1829,66.1391,66.1888,1990166.0
2025-03-07 10:00:00,66.58,66.96,66.0,66.79,1820062.0,66.1888,66.5666,65.6122,66.3976,1820062.0
2025-03-07 10:05:00,66.78,67.1,66.54,66.9,1194506.0,66.3876,66.7058,66.149,66.5069,1194506.0
2025-03-07 10:10:00,66.89,66.98,66.24,66.32,941558.0,66.497,66.5865,65.8508,65.9303,941558.0
2025-03-07 10:15:00,66.31,66.36,65.71,65.97,1340587.0,65.9204,65.9701,65.3239,65.5824,1340587.0
2025-03-07 10:20:00,66.0,66.5,65.8,66.29,1135291.0,65.6122,66.1093,65.4134,65.9005,1135291.0
2025-03-07 10:25:00,66.29,66.31,65.63,65.78,1246578.0,65.9005,65.9204,65.2444,65.3935,1246578.0
2025-03-07 10:30:00,65.78,65.78,64.47,64.71,3034648.0,65.3935,65.3935,64.0912,64.3298,3034648.0
2025-03-07 10:35:00,64.71,64.74,64.28,64.44,1994784.0,64.3298,64.3596,63.9023,64.0614,1994784.0
2025-03-07 10:40:00,64.46,64.78,64.08,64.67,2267646.0,64.0813,64.3994,63.7035,64.29,2267646.0
2025-03-07 10:45:00,64.68,66.05,64.54,65.61,2630488.0,64.3,65.6619,64.1608,65.2245,2630488.0
2025-03-07 10:50:00,65.61,65.79,64.98,65.46,1830895.0,65.2245,65.4035,64.5982,65.0754,1830895.0
2025-03-07 10:55:00,65.44,65.66,65.1,65.41,796363.0,65.0555,65.2742,64.7175,65.0257,796363.0
2025-03-07 11:00:00,65.36,65.43,64.83,65.05,836516.0,64.976,65.0456,64.4491,64.6678,836516.0
2025-03-07 11:05:00,65.06,65.52,64.89,65.19,693120.0,64.6777,65.135,64.5087,64.807,693120.0
2025-03-07 11:10:00,65.2,65.31,64.89,65.04,460576.0,64.8169,64.9263,64.5087,64.6579,460576.0
2025-03-07 11:15:00,65.06,65.12,64.37,64.44,881224.0,64.6777,64.7374,63.9918,64.0614,881224.0
2025-03-07 11:20:00,64.45,64.57,64.21,64.33,1194682.0,64.0713,64.1906,63.8327,63.952,1194682.0
2025-03-07 11:25:00,64.31,64.34,63.79,63.93,2087567.0,63.9321,63.962,63.4152,63.5544,2087567.0
2025-03-07 11:30:00,63.94,64.05,63.73,63.83,1529401.0,63.5643,63.6737,63.3556,63.455,1529401.0
2025-03-07 11:35:00,63.82,63.91,63.47,63.57,1812363.0,63.445,63.5345,63.0971,63.1965,1812363.0
2025-03-07 11:40:00,63.56,63.6,63.08,63.52,1935247.0,63.1866,63.2263,62.7094,63.1468,1935247.0
2025-03-07 11:45:00,63.52,63.65,63.1,63.32,1379578.0,63.1468,63.276,62.7293,62.948,1379578.0
2025-03-07 11:50:00,63.33,63.39,62.89,63.27,1749865.0,62.9579,63.0176,62.5205,62.8983,1749865.0
2025-03-07 11:55:00,63.27,63.58,63.11,63.54,1755899.0,62.8983,63.2064,62.7392,63.1667,1755899.0
2025-03-07 12:00:00,63.53,64.17,63.49,63.68,2448822.0,63.1567,63.793,63.117,63.3058,2448822.0
2025-03-07 12:05:00,63.68,63.9,63.14,63.29,1809055.0,63.3058,63.5246,62.769,62.9181,1809055.0
2025-03-07 12:10:00,63.28,63.57,62.97,63.43,1709435.0,62.9082,63.1965,62.6,63.0573,1709435.0
2025-03-07 12:15:00,63.44,63.5,62.95,63.12,1486884.0,63.0673,63.1269,62.5801,62.7491,1486884.0
2025-03-07 12:20:00,63.13,63.75,63.08,63.71,1284062.0,62.7591,63.3754,62.7094,63.3357,1284062.0
2025-03-07 12:25:00,63.7,63.97,63.57,63.96,1015941.0,63.3257,63.5941,63.1965,63.5842,1015941.0
2025-03-07 12:30:00,63.96,64.59,63.67,64.55,1909494.0,63.5842,64.2105,63.2959,64.1707,1909494.0
2025-03-07 12:35:00,64.56,64.84,64.27,64.42,1883772.0,64.1807,64.459,63.8924,64.0415,1883772.0
2025-03-07 12:40:00,64.42,65.27,64.36,65.23,1643886.0,64.0415,64.8865,63.9819,64.8467,1643886.0
2025-03-07 12:45:00,65.21,65.64,65.04,65.2,1829412.0,64.8269,65.2543,64.6579,64.8169,1829412.0
2025-03-07 12:50:00,65.19,65.94,65.13,65.93,1581781.0,64.807,65.5526,64.7473,65.5426,1581781.0
2025-03-07 12:55:00,65.94,66.02,64.43,64.63,2812125.0,65.5526,65.6321,64.0514,64.2503,2812125.0
2025-03-07 13:00:00,64.65,65.91,64.63,65.87,1861698.0,64.2701,65.5227,64.2503,65.483,1861698.0
2025-03-07 13:05:00,65.86,66.35,65.78,65.8,2340094.0,65.473,65.9602,65.3935,65.4134,2340094.0
2025-03-07 13:10:00,65.82,66.09,65.33,66.05,1701332.0,65.4333,65.7017,64.9462,65.6619,1701332.0
2025-03-07 13:15:00,66.05,66.2,65.86,66.17,952043.0,65.6619,65.811,65.473,65.7812,952043.0
2025-03-07 13:20:00,66.15,66.43,65.63,65.7,1383234.0,65.7613,66.0397,65.2444,65.314,1383234.0
2025-03-07 13:25:00,65.68,65.94,65.56,65.72,734734.0,65.2941,65.5526,65.1748,65.3339,734734.0
2025-03-07 13:30:00,65.75,66.08,65.59,65.91,792364.0,65.3637,65.6917,65.2046,65.5227,792364.0
2025-03-07 13:35:00,65.91,66.63,65.83,66.57,1116393.0,65.5227,66.2385,65.4432,66.1789,1116393.0
2025-03-07 13:40:00,66.58,66.76,66.12,66.43,1358418.0,66.1888,66.3678,65.7315,66.0397,1358418.0
2025-03-07 13:45:00,66.44,66.78,66.39,66.59,845118.0,66.0496,66.3876,65.9999,66.1987,845118.0
2025-03-07 13:50:00,66.58,66.95,66.44,66.88,1061727.0,66.1888,66.5566,66.0496,66.487,1061727.0
2025-03-07 13:55:00,66.88,66.93,66.57,66.87,876035.0,66.487,66.5368,66.1789,66.4771,876035.0
2025-03-07 14:00:00,66.88,67.24,66.79,67.03,1481449.0,66.487,66.8449,66.3976,66.6362,1481449.0
2025-03-07 14:05:00,67.03,67.06,66.4,66.42,1000694.0,66.6362,66.666,66.0099,66.0297,1000694.0
2025-03-07 14:10:00,66.42,66.97,66.42,66.85,958067.0,66.0297,66.5765,66.0297,66.4572,958067.0
2025-03-07 14:15:00,66.86,67.25,66.79,67.23,1028191.0,66.4672,66.8549,66.3976,66.835,1028191.0
2025-03-07 14:20:00,67.22,67.85,67.21,67.85,1544497.0,66.825,67.4513,66.8151,67.4513,1544497.0
2025-03-07 14:25:00,67.84,67.88,67.34,67.68,1474993.0,67.4414,67.4812,66.9443,67.2823,1474993.0
2025-03-07 14:30:00,67.68,67.9,67.51,67.69,931170.0,67.2823,67.5011,67.1133,67.2923,931170.0
2025-03-07 14:35:00,67.67,67.86,67.28,67.68,1018178.0,67.2724,67.4613,66.8847,67.2823,1018178.0
2025-03-07 14:40:00,67.7,67.76,67.1,67.23,1145704.0,67.3022,67.3619,66.7058,66.835,1145704.0
2025-03-07 14:45:00,67.23,67.25,66.86,66.93,1077434.0,66.835,66.8549,66.4672,66.5368,1077434.0
2025-03-07 14:50:00,66.94,67.18,66.82,67.09,804888.0,66.5467,66.7853,66.4274,66.6958,804888.0
2025-03-07 14:55:00,67.1,67.32,67.01,67.11,741849.0,66.7058,66.9245,66.6163,66.7157,741849.0
2025-03-07 15:00:00,67.11,67.22,66.9,67.04,621227.0,66.7157,66.825,66.5069,66.6461,621227.0
2025-03-07 15:05:00,67.05,67.62,67.01,67.59,973196.0,66.656,67.2227,66.6163,67.1929,973196.0
2025-03-07 15:10:00,67.58,67.71,67.34,67.4,876756.0,67.1829,67.3122,66.9443,67.004,876756.0
2025-03-07 15:15:00,67.37,67.67,66.87,67.58,1193262.0,66.9742,67.2724,66.4771,67.1829,1193262.0
2025-03-07 15:20:00,67.57,67.58,67.1,67.23,720554.0,67.173,67.1829,66.7058,66.835,720554.0
2025-03-07 15:25:00,67.23,67.53,67.19,67.42,704104.0,66.835,67.1332,66.7952,67.0239,704104.0
2025-03-07 15:30:00,67.42,67.56,67.12,67.47,705326.0,67.0239,67.1631,66.7256,67.0736,705326.0
2025-03-07 15:35:00,67.48,67.51,66.42,66.59,1343631.0,67.0835,67.1133,66.0297,66.1987,1343631.0
2025-03-07 15:40:00,66.57,66.9,66.16,66.87,1350215.0,66.1789,66.5069,65.7713,66.4771,1350215.0
2025-03-07 15:45:00,66.85,67.4,66.79,67.37,1047388.0,66.4572,67.004,66.3976,66.9742,1047388.0
2025-03-07 15:50:00,67.36,67.65,66.9,67.65,2033594.0,66.9642,67.2525,66.5069,67.2525,2033594.0
2025-03-07 15:55:00,67.65,68.01,67.37,67.43,2944598.0,67.2525,67.6104,66.9742,67.0338,2944598.0
2025-03-10 09:30:00,64.0,64.15,63.05,63.35,3783331.0,63.624,63.7731,62.6795,62.9778,3783331.0
2025-03-10 09:35:00,63.36,63.77,63.25,63.57,2918717.0,62.9877,63.3953,62.8784,63.1965,2918717.0
2025-03-10 09:40:00,63.58,64.19,63.4,64.01,2117337.0,63.2064,63.8129,63.0275,63.6339,2117337.0
2025-03-10 09:45:00,64.01,64.15,63.21,63.56,2274509.0,63.6339,63.7731,62.8386,63.1866,2274509.0
2025-03-10 09:50:00,63.56,63.82,62.63,62.83,3167964.0,63.1866,63.445,62.262,62.4608,3167964.0
2025-03-10 09:55:00,62.83,63.46,62.82,63.07,1726887.0,62.4608,63.0871,62.4509,62.6994,1726887.0
2025-03-10 10:00:00,63.07,63.07,62.08,62.24,2399351.0,62.6994,62.6994,61.7152,61.8743,2399351.0
2025-03-10 10:05:00,62.25,62.53,62.1,62.19,1657353.0,61.8842,62.1626,61.7351,61.8246,1657353.0
2025-03-10 10:10:00,62.2,62.56,62.03,62.37,1925243.0,61.8345,62.1924,61.6655,62.0035,1925243.0
2025-03-10 10:15:00,62.35,62.66,61.92,62.11,1798443.0,61.9837,62.2918,61.5562,61.7451,1798443.0
2025-03-10 10:20:00,62.12,62.43,61.71,62.3,2168755.0,61.755,62.0632,61.3474,61.934,2168755.0
2025-03-10 10:25:00,62.31,62.38,61.79,61.85,1335179.0,61.9439,62.0135,61.427,61.4866,1335179.0
2025-03-10 10:30:00,61.86,62.14,61.42,61.54,2012750.0,61.4965,61.7749,61.0591,61.1784,2012750.0
2025-03-10 10:35:00,61.54,62.02,61.4,61.72,1474751.0,61.1784,61.6556,61.0392,61.3574,1474751.0
2025-03-10 10:40:00,61.73,61.77,61.34,61.37,1283115.0,61.3673,61.4071,60.9796,61.0094,1283115.0
2025-03-10 10:45:00,61.36,61.63,61.06,61.31,1937952.0,60.9995,61.2679,60.7012,60.9498,1937952.0
2025-03-10 10:50:00,61.3,61.37,60.67,60.74,4097237.0,60.9398,61.0094,60.3135,60.3831,4097237.0
2025-03-10 10:55:00,60.73,60.8,60.36,60.7,3380243.0,60.3732,60.4428,60.0054,60.3434,3380243.0
2025-03-10 11:00:00,60.7,61.11,60.64,60.85,2160589.0,60.3434,60.7509,60.2837,60.4925,2160589.0
2025-03-10 11:05:00,60.84,61.3,60.76,61.25,1955265.0,60.4825,60.9398,60.403,60.8901,1955265.0
2025-03-10 11:10:00,61.24,61.35,61.0,61.25,1182591.0,60.8802,60.9895,60.6416,60.8901,1182591.0
2025-03-10 11:15:00,61.24,61.32,60.83,60.87,1350578.0,60.8802,60.9597,60.4726,60.5124,1350578.0
2025-03-10 11:20:00,60.87,61.51,60.77,61.31,1486068.0,60.5124,61.1486,60.4129,60.9498,1486068.0
2025-03-10 11:25:00,61.3,61.53,61.2,61.5,985336.0,60.9398,61.1685,60.8404,61.1387,985336.0
2025-03-10 11:30:00,61.51,61.98,61.45,61.85,1950456.0,61.1486,61.6158,61.0889,61.4866,1950456.0
2025-03-10 11:35:00,61.86,62.19,61.73,61.85,2136578.0,61.4965,61.8246,61.3673,61.4866,2136578.0
2025-03-10 11:40:00,61.85,61.93,61.05,61.21,2001154.0,61.4866,61.5661,60.6913,60.8504,2001154.0
2025-03-10 11:45:00,61.24,61.79,61.2,61.68,1662430.0,60.8802,61.427,60.8404,61.3176,1662430.0
2025-03-10 11:50:00,61.67,61.72,61.28,61.41,776616.0,61.3077,61.3574,60.9199,61.0492,776616.0
2025-03-10 11:55:00,61.4,61.45,60.91,61.05,1008583.0,61.0392,61.0889,60.5521,60.6913,1008583.0
2025-03-10 12:00:00,61.03,61.36,60.85,60.88,891801.0,60.6714,60.9995,60.4925,60.5223,891801.0
2025-03-10 12:05:00,60.87,61.06,60.75,60.84,801803.0,60.5124,60.7012,60.3931,60.4825,801803.0
2025-03-10 12:10:00,60.88,61.26,60.86,61.24,788299.0,60.5223,60.9001,60.5024,60.8802,788299.0
2025-03-10 12:15:00,61.24,61.28,60.57,60.65,1036798.0,60.8802,60.9199,60.2141,60.2937,1036798.0
2025-03-10 12:20:00,60.66,60.72,60.4,60.67,1057379.0,60.3036,60.3632,60.0451,60.3135,1057379.0
2025-03-10 12:25:00,60.67,60.99,60.58,60.97,1056314.0,60.3135,60.6317,60.2241,60.6118,1056314.0
2025-03-10 12:30:00,60.98,61.55,60.85,61.5,1427401.0,60.6217,61.1884,60.4925,61.1387,1427401.0
2025-03-10 12:35:00,61.48,61.48,60.52,60.55,1107834.0,61.1188,61.1188,60.1644,60.1942,1107834.0
2025-03-10 12:40:00,60.53,60.77,60.5,60.51,899043.0,60.1744,60.4129,60.1445,60.1545,899043.0
2025-03-10 12:45:00,60.51,60.86,60.5,60.65,756118.0,60.1545,60.5024,60.1445,60.2937,756118.0
2025-03-10 12:50:00,60.66,60.94,60.58,60.76,738285.0,60.3036,60.5819,60.2241,60.403,738285.0
2025-03-10 12:55:00,60.75,61.0,60.57,60.6,614824.0,60.3931,60.6416,60.2141,60.2439,614824.0
2025-03-10 13:00:00,60.61,60.66,60.1,60.15,1736862.0,60.2539,60.3036,59.7469,59.7966,1736862.0
2025-03-10 13:05:00,60.14,60.31,60.0,60.02,1486059.0,59.7866,59.9556,59.6475,59.6674,1486059.0
2025-03-10 13:10:00,60.01,60.19,59.72,60.16,2583239.0,59.6574,59.8364,59.3691,59.8065,2583239.0
2025-03-10 13:15:00,60.15,60.4,60.08,60.31,1171103.0,59.7966,60.0451,59.727,59.9556,1171103.0
2025-03-10 13:20:00,60.31,60.68,60.26,60.54,1342104.0,59.9556,60.3235,59.9059,60.1843,1342104.0
2025-03-10 13:25:00,60.53,60.54,60.14,60.23,891644.0,60.1744,60.1843,59.7866,59.8761,891644.0
2025-03-10 13:30:00,60.24,60.29,59.91,59.94,928059.0,59.8861,59.9358,59.558,59.5878,928059.0
2025-03-10 13:35:00,59.94,60.1,59.55,59.84,1464561.0,59.5878,59.7469,59.2001,59.4884,1464561.0
2025-03-10 13:40:00,59.83,59.9,59.68,59.7,850648.0,59.4785,59.5481,59.3293,59.3492,850648.0
2025-03-10 13:45:00,59.68,59.98,59.45,59.58,1239392.0,59.3293,59.6276,59.1007,59.2299,1239392.0
2025-03-10 13:50:00,59.59,59.86,59.38,59.85,1360077.0,59.2399,59.5083,59.0311,59.4984,1360077.0
2025-03-10 13:55:00,59.84,59.89,59.53,59.58,1132072.0,59.4884,59.5381,59.1802,59.2299,1132072.0
2025-03-10 14:00:00,59.58,59.67,59.39,59.44,717672.0,59.2299,59.3194,59.0411,59.0908,717672.0
2025-03-10 14:05:00,59.45,59.49,59.13,59.47,1268970.0,59.1007,59.1405,58.7826,59.1206,1268970.0
2025-03-10 14:10:00,59.47,60.12,59.43,59.68,1933543.0,59.1206,59.7668,59.0808,59.3293,1933543.0
2025-03-10 14:15:00,59.68,59.98,59.51,59.54,1446360.0,59.3293,59.6276,59.1603,59.1902,1446360.0
2025-03-10 14:20:00,59.55,59.78,59.49,59.59,805678.0,59.2001,59.4288,59.1405,59.2399,805678.0
2025-03-10 14:25:00,59.59,59.68,59.29,59.46,1276537.0,59.2399,59.3293,58.9416,59.1106,1276537.0
2025-03-10 14:30:00,59.48,59.83,59.48,59.57,1068940.0,59.1305,59.4785,59.1305,59.22,1068940.0
2025-03-10 14:35:00,59.57,59.6,59.32,59.37,640957.0,59.22,59.2498,58.9715,59.0212,640957.0
2025-03-10 14:40:00,59.32,59.44,59.1,59.33,1100874.0,58.9715,59.0908,58.7528,58.9814,1100874.0
2025-03-10 14:45:00,59.34,59.42,59.23,59.28,503726.0,58.9913,59.0709,58.882,58.9317,503726.0
2025-03-10 14:50:00,59.27,59.42,58.97,58.98,1172258.0,58.9218,59.0709,58.6235,58.6335,1172258.0
2025-03-10 14:55:00,58.98,59.01,58.48,58.55,2617415.0,58.6335,58.6633,58.1364,58.206,2617415.0
2025-03-10 15:00:00,58.53,58.81,58.19,58.37,2669313.0,58.1861,58.4645,57.8481,58.027,2669313.0
2025-03-10 15:05:00,58.37,58.52,57.9,57.96,2064944.0,58.027,58.1762,57.5598,57.6195,2064944.0
2025-03-10 15:10:00,57.96,58.66,57.88,58.62,2195148.0,57.6195,58.3153,57.5399,58.2756,2195148.0
2025-03-10 15:15:00,58.62,59.22,58.54,59.17,3164285.0,58.2756,58.8721,58.196,58.8223,3164285.0
2025-03-10 15:20:00,59.17,59.7,59.08,59.68,2949918.0,58.8223,59.3492,58.7329,59.3293,2949918.0
2025-03-10 15:25:00,59.68,60.16,59.46,59.5,3700791.0,59.3293,59.8065,59.1106,59.1504,3700791.0
2025-03-10 15:30:00,59.5,60.59,59.45,60.54,2806648.0,59.1504,60.234,59.1007,60.1843,2806648.0
2025-03-10 15:35:00,60.53,60.67,59.8,60.24,2644809.0,60.1744,60.3135,59.4486,59.8861,2644809.0
2025-03-10 15:40:00,60.22,60.31,59.09,59.09,2149968.0,59.8662,59.9556,58.7428,58.7428,2149968.0
2025-03-10 15:45:00,59.1,59.77,59.09,59.61,1477689.0,58.7528,59.4188,58.7428,59.2598,1477689.0
2025-03-10 15:50:00,59.61,60.05,59.13,59.45,2786925.0,59.2598,59.6972,58.7826,59.1007,2786925.0
2025-03-10 15:55:00,59.46,60.03,59.36,59.79,2689872.0,59.1106,59.6773,59.0112,59.4387,2689872.0
2025-03-11 09:30:00,59.39,59.76,59.07,59.41,3446224.0,59.0411,59.4089,58.7229,59.0609,3446224.0
2025-03-11 09:35:00,59.41,60.5,59.2,60.47,3908078.0,59.0609,60.1445,58.8522,60.1147,3908078.0
2025-03-11 09:40:00,60.46,60.63,59.94,60.47,3902525.0,60.1048,60.2738,59.5878,60.1147,3902525.0
2025-03-11 09:45:00,60.47,60.99,60.06,60.95,2920780.0,60.1147,60.6317,59.7071,60.5919,2920780.0
2025-03-11 09:50:00,60.94,61.05,60.17,60.32,3322601.0,60.5819,60.6913,59.8165,59.9656,3322601.0
2025-03-11 09:55:00,60.32,60.61,60.19,60.33,1427347.0,59.9656,60.2539,59.8364,59.9755,1427347.0
2025-03-11 10:00:00,60.32,61.19,58.79,59.05,5251139.0,59.9656,60.8305,58.4446,58.7031,5251139.0
2025-03-11 10:05:00,59.07,60.47,59.01,60.36,3768350.0,58.7229,60.1147,58.6633,60.0054,3768350.0
2025-03-11 10:10:00,60.37,60.45,59.44,59.59,2108259.0,60.0153,60.0948,59.0908,59.2399,2108259.0
2025-03-11 10:15:00,59.59,59.98,59.23,59.7,1764493.0,59.2399,59.6276,58.882,59.3492,1764493.0
2025-03-11 10:20:00,59.68,59.88,58.89,59.1,1560719.0,59.3293,59.5282,58.544,58.7528,1560719.0
2025-03-11 10:25:00,59.12,59.16,58.4,58.49,1953503.0,58.7726,58.8124,58.0569,58.1463,1953503.0
2025-03-11 10:30:00,58.48,59.05,58.44,58.58,1952638.0,58.1364,58.7031,58.0966,58.2358,1952638.0
2025-03-11 10:35:00,58.59,58.92,58.0,58.19,1984870.0,58.2458,58.5738,57.6592,57.8481,1984870.0
2025-03-11 10:40:00,58.19,58.78,57.95,58.52,1825047.0,57.8481,58.4346,57.6095,58.1762,1825047.0
2025-03-11 10:45:00,58.53,58.9,58.1,58.31,1320385.0,58.1861,58.5539,57.7586,57.9674,1320385.0
2025-03-11 10:50:00,58.31,59.37,58.17,59.29,2367838.0,57.9674,59.0212,57.8282,58.9416,2367838.0
2025-03-11 10:55:00,59.29,59.3,58.36,58.4,1592064.0,58.9416,58.9516,58.0171,58.0569,1592064.0
2025-03-11 11:00:00,58.38,58.98,58.15,58.53,1419819.0,58.037,58.6335,57.8083,58.1861,1419819.0
2025-03-11 11:05:00,58.54,59.9,58.46,59.83,2563487.0,58.196,59.5481,58.1165,59.4785,2563487.0
2025-03-11 11:10:00,59.81,60.2,59.52,59.78,1905778.0,59.4586,59.8463,59.1703,59.4288,1905778.0
2025-03-11 11:15:00,59.8,60.11,59.65,59.86,1446315.0,59.4486,59.7568,59.2995,59.5083,1446315.0
2025-03-11 11:20:00,59.84,59.99,59.31,59.43,1643412.0,59.4884,59.6375,58.9615,59.0808,1643412.0
2025-03-11 11:25:00,59.42,59.97,59.39,59.48,1413327.0,59.0709,59.6176,59.0411,59.1305,1413327.0
2025-03-11 11:30:00,59.46,60.1,59.35,59.89,1272841.0,59.1106,59.7469,59.0013,59.5381,1272841.0
2025-03-11 11:35:00,59.88,60.05,59.45,59.99,1133212.0,59.5282,59.6972,59.1007,59.6375,1133212.0
2025-03-11 11:40:00,60.0,60.54,59.96,60.27,1365584.0,59.6475,60.1843,59.6077,59.9159,1365584.0
2025-03-11 11:45:00,60.26,60.37,59.8,60.2,1085166.0,59.9059,60.0153,59.4486,59.8463,1085166.0
2025-03-11 11:50:00,60.19,60.3,59.87,60.12,915480.0,59.8364,59.9457,59.5182,59.7668,915480.0
2025-03-11 11:55:00,60.14,60.2,59.32,59.42,1586898.0,59.7866,59.8463,58.9715,59.0709,1586898.0
2025-03-11 12:00:00,59.41,59.63,59.12,59.35,1208776.0,59.0609,59.2796,58.7726,59.0013,1208776.0
2025-03-11 12:05:00,59.35,59.43,58.86,58.99,1014425.0,59.0013,59.0808,58.5142,58.6434,1014425.0
2025-03-11 12:10:00,58.98,59.02,58.6,58.68,904246.0,58.6335,58.6732,58.2557,58.3352,904246.0
2025-03-11 12:15:00,58.68,58.97,58.64,58.92,724290.0,58.3352,58.6235,58.2955,58.5738,724290.0
2025-03-11 12:20:00,58.91,59.28,58.84,59.09,1224604.0,58.5639,58.9317,58.4943,58.7428,1224604.0
2025-03-11 12:25:00,59.11,59.37,59.03,59.08,583148.0,58.7627,59.0212,58.6832,58.7329,583148.0
2025-03-11 12:30:00,59.07,59.42,59.05,59.33,612790.0,58.7229,59.0709,58.7031,58.9814,612790.0
2025-03-11 12:35:00,59.32,59.51,58.91,58.97,742622.0,58.9715,59.1603,58.5639,58.6235,742622.0
2025-03-11 12:40:00,58.99,59.33,58.63,58.86,872439.0,58.6434,58.9814,58.2855,58.5142,872439.0
2025-03-11 12:45:00,58.86,59.1,58.76,59.03,574233.0,58.5142,58.7528,58.4148,58.6832,574233.0
2025-03-11 12:50:00,59.01,59.12,58.37,58.58,1018359.0,58.6633,58.7726,58.027,58.2358,1018359.0
2025-03-11 12:55:00,58.58,58.76,58.24,58.49,736648.0,58.2358,58.4148,57.8978,58.1463,736648.0
2025-03-11 13:00:00,58.5,58.54,58.12,58.21,564447.0,58.1563,58.196,57.7785,57.868,564447.0
2025-03-11 13:05:00,58.21,58.36,58.08,58.25,883760.0,57.868,58.0171,57.7388,57.9078,883760.0
2025-03-11 13:10:00,58.27,58.39,58.06,58.13,750720.0,57.9276,58.0469,57.7189,57.7885,750720.0
2025-03-11 13:15:00,58.14,58.47,58.03,58.19,833231.0,57.7984,58.1265,57.689,57.8481,833231.0
2025-03-11 13:20:00,58.16,58.3,57.55,57.78,1742123.0,57.8183,57.9575,57.2119,57.4405,1742123.0
2025-03-11 13:25:00,57.8,57.85,57.42,57.45,1112158.0,57.4604,57.5101,57.0826,57.1125,1112158.0
2025-03-11 13:30:00,57.43,57.92,57.37,57.61,852529.0,57.0926,57.5797,57.0329,57.2715,852529.0
2025-03-11 13:35:00,57.6,57.9,57.46,57.79,793670.0,57.2616,57.5598,57.1224,57.4505,793670.0
2025-03-11 13:40:00,57.79,58.26,57.77,58.26,1467632.0,57.4505,57.9177,57.4306,57.9177,1467632.0
2025-03-11 13:45:00,58.26,58.87,58.14,58.67,1422120.0,57.9177,58.5241,57.7984,58.3253,1422120.0
2025-03-11 13:50:00,58.65,58.91,58.42,58.67,892711.0,58.3054,58.5639,58.0768,58.3253,892711.0
2025-03-11 13:55:00,58.68,58.71,58.08,58.51,933788.0,58.3352,58.365,57.7388,58.1662,933788.0
2025-03-11 14:00:00,58.51,59.59,58.45,59.38,1702123.0,58.1662,59.2399,58.1066,59.0311,1702123.0
2025-03-11 14:05:00,59.39,59.75,59.14,59.52,1061009.0,59.0411,59.3989,58.7925,59.1703,1061009.0
2025-03-11 14:10:00,59.51,60.01,59.5,59.98,1227610.0,59.1603,59.6574,59.1504,59.6276,1227610.0
2025-03-11 14:15:00,59.97,60.01,59.65,59.93,1061059.0,59.6176,59.6574,59.2995,59.5779,1061059.0
2025-03-11 14:20:00,59.93,60.55,59.78,60.23,1638411.0,59.5779,60.1942,59.4288,59.8761,1638411.0
2025-03-11 14:25:00,60.23,60.4,59.98,60.19,1127375.0,59.8761,60.0451,59.6276,59.8364,1127375.0
2025-03-11 14:30:00,60.19,60.28,59.76,59.97,1533512.0,59.8364,59.9258,59.4089,59.6176,1533512.0
2025-03-11 14:35:00,59.98,60.39,59.82,60.33,637888.0,59.6276,60.0352,59.4685,59.9755,637888.0
2025-03-11 14:40:00,60.33,61.12,60.26,61.02,2309810.0,59.9755,60.7609,59.9059,60.6615,2309810.0
2025-03-11 14:45:00,61.03,61.28,60.85,61.24,2114378.0,60.6714,60.9199,60.4925,60.8802,2114378.0
2025-03-11 14:50:00,61.26,61.85,61.17,61.6,2332315.0,60.9001,61.4866,60.8106,61.2381,2332315.0
2025-03-11 14:55:00,61.6,61.64,61.21,61.42,1651968.0,61.2381,61.2778,60.8504,61.0591,1651968.0
2025-03-11 15:00:00,61.43,61.45,60.65,61.09,1829852.0,61.0691,61.0889,60.2937,60.7311,1829852.0
2025-03-11 15:05:00,61.1,61.76,61.08,61.47,1860535.0,60.741,61.3971,60.7211,61.1088,1860535.0
2025-03-11 15:10:00,61.46,61.47,60.81,60.83,1333398.0,61.0989,61.1088,60.4527,60.4726,1333398.0
2025-03-11 15:15:00,60.84,60.85,60.42,60.63,1076219.0,60.4825,60.4925,60.065,60.2738,1076219.0
2025-03-11 15:20:00,60.65,61.09,60.17,60.2,1512334.0,60.2937,60.7311,59.8165,59.8463,1512334.0
2025-03-11 15:25:00,60.21,60.86,60.16,60.59,763648.0,59.8562,60.5024,59.8065,60.234,763648.0
2025-03-11 15:30:00,60.62,60.74,60.31,60.39,649161.0,60.2638,60.3831,59.9556,60.0352,649161.0
2025-03-11 15:35:00,60.4,60.73,60.21,60.3,741797.0,60.0451,60.3732,59.8562,59.9457,741797.0
2025-03-11 15:40:00,60.3,60.5,59.98,60.46,873627.0,59.9457,60.1445,59.6276,60.1048,873627.0
2025-03-11 15:45:00,60.45,60.7,60.17,60.65,1036812.0,60.0948,60.3434,59.8165,60.2937,1036812.0
2025-03-11 15:50:00,60.63,60.63,59.6,59.89,2199118.0,60.2738,60.2738,59.2498,59.5381,2199118.0
2025-03-11 15:55:00,59.89,59.99,59.13,59.14,1900478.0,59.5381,59.6375,58.7826,58.7925,1900478.0
2025-03-12 09:30:00,61.94,62.65,61.71,62.31,4169493.0,61.5761,62.2819,61.3474,61.9439,4169493.0
2025-03-12 09:35:00,62.3,62.59,61.99,62.58,3441827.0,61.934,62.2223,61.6258,62.2123,3441827.0
2025-03-12 09:40:00,62.58,62.66,61.67,61.84,3258294.0,62.2123,62.2918,61.3077,61.4767,3258294.0
2025-03-12 09:45:00,61.84,62.29,61.38,61.66,2879609.0,61.4767,61.924,61.0194,61.2977,2879609.0
2025-03-12 09:50:00,61.67,62.21,61.43,61.43,2702171.0,61.3077,61.8445,61.0691,61.0691,2702171.0
2025-03-12 09:55:00,61.45,61.55,60.95,61.45,3013086.0,61.0889,61.1884,60.5919,61.0889,3013086.0
2025-03-12 10:00:00,61.45,61.68,60.87,61.58,2666942.0,61.0889,61.3176,60.5124,61.2182,2666942.0
2025-03-12 10:05:00,61.58,62.08,61.55,62.03,1789825.0,61.2182,61.7152,61.1884,61.6655,1789825.0
2025-03-12 10:10:00,62.03,62.2,61.34,61.44,1625405.0,61.6655,61.8345,60.9796,61.079,1625405.0
2025-03-12 10:15:00,61.44,61.45,60.93,61.35,1748280.0,61.079,61.0889,60.572,60.9895,1748280.0
2025-03-12 10:20:00,61.34,61.61,60.93,61.17,1535610.0,60.9796,61.248,60.572,60.8106,1535610.0
2025-03-12 10:25:00,61.16,61.62,61.09,61.32,1123250.0,60.8007,61.258,60.7311,60.9597,1123250.0
2025-03-12 10:30:00,61.33,61.46,60.5,60.61,2187466.0,60.9697,61.0989,60.1445,60.2539,2187466.0
2025-03-12 10:35:00,60.59,60.81,60.42,60.48,1622007.0,60.234,60.4527,60.065,60.1246,1622007.0
2025-03-12 10:40:00,60.49,60.6,60.13,60.33,2351429.0,60.1346,60.2439,59.7767,59.9755,2351429.0
2025-03-12 10:45:00,60.32,60.52,60.17,60.29,1631019.0,59.9656,60.1644,59.8165,59.9358,1631019.0
2025-03-12 10:50:00,60.29,60.77,60.16,60.71,2042111.0,59.9358,60.4129,59.8065,60.3533,2042111.0
2025-03-12 10:55:00,60.7,60.7,59.87,59.91,2703434.0,60.3434,60.3434,59.5182,59.558,2703434.0
2025-03-12 11:00:00,59.9,60.03,59.48,59.59,2048367.0,59.5481,59.6773,59.1305,59.2399,2048367.0
2025-03-12 11:05:00,59.58,59.69,59.16,59.48,2200045.0,59.2299,59.3393,58.8124,59.1305,2200045.0
2025-03-12 11:10:00,59.49,59.7,59.34,59.54,1406040.0,59.1405,59.3492,58.9913,59.1902,1406040.0
2025-03-12 11:15:00,59.55,60.08,59.34,59.95,1866307.0,59.2001,59.727,58.9913,59.5978,1866307.0
2025-03-12 11:20:00,59.94,60.34,59.69,60.17,1895014.0,59.5878,59.9855,59.3393,59.8165,1895014.0
2025-03-12 11:25:00,60.18,60.53,60.09,60.35,2174544.0,59.8264,60.1744,59.7369,59.9954,2174544.0
2025-03-12 11:30:00,60.38,60.69,60.23,60.42,1757539.0,60.0252,60.3334,59.8761,60.065,1757539.0
2025-03-12 11:35:00,60.42,60.91,60.4,60.78,1769044.0,60.065,60.5521,60.0451,60.4229,1769044.0
2025-03-12 11:40:00,60.79,60.96,60.64,60.84,903904.0,60.4328,60.6018,60.2837,60.4825,903904.0
2025-03-12 11:45:00,60.86,61.18,60.7,61.13,1611114.0,60.5024,60.8205,60.3434,60.7708,1611114.0
2025-03-12 11:50:00,61.12,61.32,61.07,61.26,1238146.0,60.7609,60.9597,60.7112,60.9001,1238146.0
2025-03-12 11:55:00,61.26,61.4,60.78,61.36,2198248.0,60.9001,61.0392,60.4229,60.9995,2198248.0
2025-03-12 12:00:00,61.36,61.36,60.93,61.12,1171816.0,60.9995,60.9995,60.572,60.7609,1171816.0
2025-03-12 12:05:00,61.14,61.61,61.07,61.52,1403381.0,60.7808,61.248,60.7112,61.1585,1403381.0
2025-03-12 12:10:00,61.52,61.9,61.31,61.82,2133064.0,61.1585,61.5363,60.9498,61.4568,2133064.0
2025-03-12 12:15:00,61.83,61.88,61.54,61.79,1515491.0,61.4667,61.5164,61.1784,61.427,1515491.0
2025-03-12 12:20:00,61.8,62.0,61.79,61.92,1923419.0,61.4369,61.6357,61.427,61.5562,1923419.0
2025-03-12 12:25:00,61.92,61.99,61.6,61.8,1714763.0,61.5562,61.6258,61.2381,61.4369,1714763.0
2025-03-12 12:30:00,61.8,62.08,61.8,62.08,1440305.0,61.4369,61.7152,61.4369,61.7152,1440305.0
2025-03-12 12:35:00,62.08,62.22,61.91,61.93,1352403.0,61.7152,61.8544,61.5462,61.5661,1352403.0
2025-03-12 12:40:00,61.92,61.92,61.14,61.23,2200594.0,61.5562,61.5562,60.7808,60.8702,2200594.0
2025-03-12 12:45:00,61.25,61.97,61.16,61.93,1859521.0,60.8901,61.6059,60.8007,61.5661,1859521.0
2025-03-12 12:50:00,61.94,62.1,61.58,61.87,1529434.0,61.5761,61.7351,61.2182,61.5065,1529434.0
2025-03-12 12:55:00,61.86,61.95,61.28,61.3,735052.0,61.4965,61.586,60.9199,60.9398,735052.0
2025-03-12 13:00:00,61.31,61.47,61.16,61.36,999594.0,60.9498,61.1088,60.8007,60.9995,999594.0
2025-03-12 13:05:00,61.35,61.6,61.07,61.59,1188461.0,60.9895,61.2381,60.7112,61.2281,1188461.0
2025-03-12 13:10:00,61.59,61.74,61.38,61.73,871778.0,61.2281,61.3772,61.0194,61.3673,871778.0
2025-03-12 13:15:00,61.71,61.81,61.48,61.68,670479.0,61.3474,61.4468,61.1188,61.3176,670479.0
2025-03-12 13:20:00,61.68,61.98,61.64,61.94,855732.0,61.3176,61.6158,61.2778,61.5761,855732.0
2025-03-12 13:25:00,61.92,62.02,61.73,61.99,856556.0,61.5562,61.6556,61.3673,61.6258,856556.0
2025-03-12 13:30:00,61.98,62.15,61.74,61.87,1066985.0,61.6158,61.7848,61.3772,61.5065,1066985.0
2025-03-12 13:35:00,61.86,62.01,61.71,61.74,703695.0,61.4965,61.6457,61.3474,61.3772,703695.0
2025-03-12 13:40:00,61.74,61.88,61.58,61.6,712660.0,61.3772,61.5164,61.2182,61.2381,712660.0
2025-03-12 13:45:00,61.6,61.84,61.44,61.47,751036.0,61.2381,61.4767,61.079,61.1088,751036.0
2025-03-12 13:50:00,61.48,61.52,60.98,61.07,1333415.0,61.1188,61.1585,60.6217,60.7112,1333415.0
2025-03-12 13:55:00,61.05,61.09,60.46,60.5,1530878.0,60.6913,60.7311,60.1048,60.1445,1530878.0
2025-03-12 14:00:00,60.5,61.13,60.43,60.85,1551579.0,60.1445,60.7708,60.0749,60.4925,1551579.0
2025-03-12 14:05:00,60.84,60.88,60.57,60.68,606950.0,60.4825,60.5223,60.2141,60.3235,606950.0
2025-03-12 14:10:00,60.7,61.14,60.7,61.09,1085906.0,60.3434,60.7808,60.3434,60.7311,1085906.0
2025-03-12 14:15:00,61.09,61.24,61.0,61.23,660220.0,60.7311,60.8802,60.6416,60.8702,660220.0
2025-03-12 14:20:00,61.23,61.36,60.98,61.16,1119811.0,60.8702,60.9995,60.6217,60.8007,1119811.0
2025-03-12 14:25:00,61.16,61.44,61.08,61.42,803779.0,60.8007,61.079,60.7211,61.0591,803779.0
2025-03-12 14:30:00,61.43,61.55,61.25,61.51,723788.0,61.0691,61.1884,60.8901,61.1486,723788.0
2025-03-12 14:35:00,61.5,61.54,61.3,61.51,656901.0,61.1387,61.1784,60.9398,61.1486,656901.0
2025-03-12 14:40:00,61.52,61.78,61.47,61.75,709821.0,61.1585,61.417,61.1088,61.3872,709821.0
2025-03-12 14:45:00,61.75,62.03,61.7,61.95,914346.0,61.3872,61.6655,61.3375,61.586,914346.0
2025-03-12 14:50:00,61.94,61.95,61.53,61.67,1091016.0,61.5761,61.586,61.1685,61.3077,1091016.0
2025-03-12 14:55:00,61.66,61.86,61.4,61.79,859301.0,61.2977,61.4965,61.0392,61.427,859301.0
2025-03-12 15:00:00,61.77,61.77,61.31,61.53,991264.0,61.4071,61.4071,60.9498,61.1685,991264.0
2025-03-12 15:05:00,61.52,61.62,61.33,61.56,796922.0,61.1585,61.258,60.9697,61.1983,796922.0
2025-03-12 15:10:00,61.55,61.62,61.41,61.48,631915.0,61.1884,61.258,61.0492,61.1188,631915.0
2025-03-12 15:15:00,61.48,61.58,61.15,61.52,1818465.0,61.1188,61.2182,60.7907,61.1585,1818465.0
2025-03-12 15:20:00,61.5,61.59,60.99,61.19,1375431.0,61.1387,61.2281,60.6317,60.8305,1375431.0
2025-03-12 15:25:00,61.21,61.43,61.16,61.24,1089003.0,60.8504,61.0691,60.8007,60.8802,1089003.0
2025-03-12 15:30:00,61.23,61.49,61.18,61.25,788024.0,60.8702,61.1287,60.8205,60.8901,788024.0
2025-03-12 15:35:00,61.25,61.26,60.85,61.01,1219235.0,60.8901,60.9001,60.4925,60.6515,1219235.0
2025-03-12 15:40:00,61.04,61.07,60.72,61.01,958863.0,60.6814,60.7112,60.3632,60.6515,958863.0
2025-03-12 15:45:00,61.01,61.25,60.95,61.2,964724.0,60.6515,60.8901,60.5919,60.8404,964724.0
2025-03-12 15:50:00,61.2,61.34,60.64,61.26,2385051.0,60.8404,60.9796,60.2837,60.9001,2385051.0
2025-03-12 15:55:00,61.25,61.5,61.13,61.16,2073857.0,60.8901,61.1387,60.7708,60.8007,2073857.0
2025-03-13 09:30:00,60.8,60.85,60.23,60.72,2548172.0,60.4428,60.4925,59.8761,60.3632,2548172.0
2025-03-13 09:35:00,60.74,60.78,60.05,60.52,1984743.0,60.3831,60.4229,59.6972,60.1644,1984743.0
2025-03-13 09:40:00,60.48,60.71,59.86,59.87,2158611.0,60.1246,60.3533,59.5083,59.5182,2158611.0
2025-03-13 09:45:00,59.87,60.2,59.75,60.0,1665323.0,59.5182,59.8463,59.3989,59.6475,1665323.0
2025-03-13 09:50:00,59.98,60.21,59.11,59.25,2515282.0,59.6276,59.8562,58.7627,58.9019,2515282.0
2025-03-13 09:55:00,59.23,59.37,58.63,58.89,2804167.0,58.882,59.0212,58.2855,58.544,2804167.0
2025-03-13 10:00:00,58.89,59.41,58.49,59.21,3004510.0,58.544,59.0609,58.1463,58.8621,3004510.0
2025-03-13 10:05:00,59.22,59.67,59.2,59.51,2022026.0,58.8721,59.3194,58.8522,59.1603,2022026.0
2025-03-13 10:10:00,59.51,59.95,59.14,59.93,2020260.0,59.1603,59.5978,58.7925,59.5779,2020260.0
2025-03-13 10:15:00,59.94,60.43,59.83,60.34,1974158.0,59.5878,60.0749,59.4785,59.9855,1974158.0
2025-03-13 10:20:00,60.34,60.57,60.11,60.53,1775158.0,59.9855,60.2141,59.7568,60.1744,1775158.0
2025-03-13 10:25:00,60.55,60.78,59.85,59.89,1891019.0,60.1942,60.4229,59.4984,59.5381,1891019.0
2025-03-13 10:30:00,59.91,60.41,59.85,60.0,1529008.0,59.558,60.0551,59.4984,59.6475,1529008.0
2025-03-13 10:35:00,60.0,60.14,59.47,59.62,1445816.0,59.6475,59.7866,59.1206,59.2697,1445816.0
2025-03-13 10:40:00,59.62,59.68,59.28,59.49,1212371.0,59.2697,59.3293,58.9317,59.1405,1212371.0
2025-03-13 10:45:00,59.48,59.72,59.22,59.39,1353241.0,59.1305,59.3691,58.8721,59.0411,1353241.0
2025-03-13 10:50:00,59.38,60.06,59.36,59.79,1793700.0,59.0311,59.7071,59.0112,59.4387,1793700.0
2025-03-13 10:55:00,59.76,59.8,59.28,59.42,1032081.0,59.4089,59.4486,58.9317,59.0709,1032081.0
2025-03-13 11:00:00,59.43,59.9,59.43,59.77,1097445.0,59.0808,59.5481,59.0808,59.4188,1097445.0
2025-03-13 11:05:00,59.76,59.91,59.0,59.11,1321982.0,59.4089,59.558,58.6533,58.7627,1321982.0
2025-03-13 11:10:00,59.13,59.28,58.88,58.99,1219000.0,58.7826,58.9317,58.534,58.6434,1219000.0
2025-03-13 11:15:00,59.0,59.17,58.83,59.14,1059505.0,58.6533,58.8223,58.4843,58.7925,1059505.0
2025-03-13 11:20:00,59.13,59.15,58.86,59.1,664670.0,58.7826,58.8025,58.5142,58.7528,664670.0
2025-03-13 11:25:00,59.1,59.22,58.67,58.79,1322903.0,58.7528,58.8721,58.3253,58.4446,1322903.0
2025-03-13 11:30:00,58.78,59.03,58.71,58.82,804552.0,58.4346,58.6832,58.365,58.4744,804552.0
2025-03-13 11:35:00,58.81,58.82,58.11,58.23,2245636.0,58.4645,58.4744,57.7686,57.8879,2245636.0
2025-03-13 11:40:00,58.25,59.11,58.05,58.79,2340742.0,57.9078,58.7627,57.7089,58.4446,2340742.0
2025-03-13 11:45:00,58.79,58.95,58.5,58.87,1158614.0,58.4446,58.6036,58.1563,58.5241,1158614.0
2025-03-13 11:50:00,58.87,58.89,58.32,58.35,833790.0,58.5241,58.544,57.9773,58.0072,833790.0
2025-03-13 11:55:00,58.36,58.44,58.15,58.23,930095.0,58.0171,58.0966,57.8083,57.8879,930095.0
2025-03-13 12:00:00,58.24,58.6,58.13,58.52,859155.0,57.8978,58.2557,57.7885,58.1762,859155.0
2025-03-13 12:05:00,58.51,58.78,58.21,58.66,784057.0,58.1662,58.4346,57.868,58.3153,784057.0
2025-03-13 12:10:00,58.66,58.69,58.29,58.34,611741.0,58.3153,58.3452,57.9475,57.9972,611741.0
2025-03-13 12:15:00,58.34,58.47,58.22,58.39,603399.0,57.9972,58.1265,57.8779,58.0469,603399.0
2025-03-13 12:20:00,58.38,58.51,58.25,58.27,653687.0,58.037,58.1662,57.9078,57.9276,653687.0
2025-03-13 12:25:00,58.28,58.43,58.15,58.29,804400.0,57.9376,58.0867,57.8083,57.9475,804400.0
2025-03-13 12:30:00,58.29,58.83,58.12,58.8,1358854.0,57.9475,58.4843,57.7785,58.4545,1358854.0
2025-03-13 12:35:00,58.81,59.1,58.6,59.04,1102830.0,58.4645,58.7528,58.2557,58.6931,1102830.0
2025-03-13 12:40:00,59.05,59.1,58.43,58.48,999927.0,58.7031,58.7528,58.0867,58.1364,999927.0
2025-03-13 12:45:00,58.48,58.59,57.71,57.96,2280946.0,58.1364,58.2458,57.3709,57.6195,2280946.0
2025-03-13 12:50:00,57.97,58.36,57.8,58.02,1371098.0,57.6294,58.0171,57.4604,57.6791,1371098.0
2025-03-13 12:55:00,58.02,58.16,57.89,58.14,935089.0,57.6791,57.8183,57.5499,57.7984,935089.0
2025-03-13 13:00:00,58.14,58.2,57.86,58.18,757653.0,57.7984,57.858,57.52,57.8382,757653.0
2025-03-13 13:05:00,58.2,58.38,57.84,57.91,811471.0,57.858,58.037,57.5002,57.5697,811471.0
2025-03-13 13:10:00,57.9,57.95,57.54,57.64,1330978.0,57.5598,57.6095,57.2019,57.3013,1330978.0
2025-03-13 13:15:00,57.65,57.66,57.12,57.24,2018222.0,57.3113,57.3212,56.7844,56.9037,2018222.0
2025-03-13 13:20:00,57.23,57.57,57.2,57.35,1376950.0,56.8937,57.2317,56.8639,57.013,1376950.0
2025-03-13 13:25:00,57.35,57.57,57.3,57.49,942948.0,57.013,57.2317,56.9633,57.1522,942948.0
2025-03-13 13:30:00,57.48,57.55,57.21,57.23,867563.0,57.1423,57.2119,56.8739,56.8937,867563.0
2025-03-13 13:35:00,57.23,57.39,57.16,57.23,1118686.0,56.8937,57.0528,56.8242,56.8937,1118686.0
2025-03-13 13:40:00,57.23,57.43,57.11,57.15,716765.0,56.8937,57.0926,56.7744,56.8142,716765.0
2025-03-13 13:45:00,57.14,57.25,57.04,57.17,1092149.0,56.8043,56.9136,56.7049,56.8341,1092149.0
2025-03-13 13:50:00,57.18,57.57,57.13,57.55,1208686.0,56.844,57.2317,56.7943,57.2119,1208686.0
2025-03-13 13:55:00,57.53,57.55,57.16,57.25,720164.0,57.192,57.2119,56.8242,56.9136,720164.0
2025-03-13 14:00:00,57.23,57.87,57.19,57.78,1336903.0,56.8937,57.53,56.854,57.4405,1336903.0
2025-03-13 14:05:00,57.79,58.08,57.69,57.92,1346048.0,57.4505,57.7388,57.351,57.5797,1346048.0
2025-03-13 14:10:00,57.91,58.48,57.87,58.38,1463795.0,57.5697,58.1364,57.53,58.037,1463795.0
2025-03-13 14:15:00,58.38,58.39,57.97,58.1,1128362.0,58.037,58.0469,57.6294,57.7586,1128362.0
2025-03-13 14:20:00,58.07,58.39,58.01,58.34,660290.0,57.7288,58.0469,57.6692,57.9972,660290.0
2025-03-13 14:25:00,58.35,58.52,58.22,58.51,1107253.0,58.0072,58.1762,57.8779,58.1662,1107253.0
2025-03-13 14:30:00,58.52,58.69,58.29,58.45,1098116.0,58.1762,58.3452,57.9475,58.1066,1098116.0
2025-03-13 14:35:00,58.47,58.78,58.46,58.71,774430.0,58.1265,58.4346,58.1165,58.365,774430.0
2025-03-13 14:40:00,58.71,58.96,58.58,58.92,976803.0,58.365,58.6136,58.2358,58.5738,976803.0
2025-03-13 14:45:00,58.92,58.97,58.68,58.91,879038.0,58.5738,58.6235,58.3352,58.5639,879038.0
2025-03-13 14:50:00,58.91,58.96,58.37,58.63,1535424.0,58.5639,58.6136,58.027,58.2855,1535424.0
2025-03-13 14:55:00,58.62,58.89,58.51,58.85,884764.0,58.2756,58.544,58.1662,58.5042,884764.0
2025-03-13 15:00:00,58.84,59.15,58.64,58.71,1553315.0,58.4943,58.8025,58.2955,58.365,1553315.0
2025-03-13 15:05:00,58.7,58.72,58.18,58.34,1226267.0,58.3551,58.375,57.8382,57.9972,1226267.0
2025-03-13 15:10:00,58.33,58.51,58.21,58.4,608980.0,57.9873,58.1662,57.868,58.0569,608980.0
2025-03-13 15:15:00,58.41,58.57,58.31,58.51,724884.0,58.0668,58.2259,57.9674,58.1662,724884.0
2025-03-13 15:20:00,58.5,58.5,58.25,58.31,495466.0,58.1563,58.1563,57.9078,57.9674,495466.0
2025-03-13 15:25:00,58.3,58.33,57.66,57.88,1353803.0,57.9575,57.9873,57.3212,57.5399,1353803.0
2025-03-13 15:30:00,57.89,58.09,57.69,58.02,948382.0,57.5499,57.7487,57.351,57.6791,948382.0
2025-03-13 15:35:00,57.97,58.04,57.37,57.38,1323753.0,57.6294,57.699,57.0329,57.0429,1323753.0
2025-03-13 15:40:00,57.38,57.67,57.33,57.56,1056722.0,57.0429,57.3312,56.9932,57.2218,1056722.0
2025-03-13 15:45:00,57.56,57.7,57.39,57.6,966736.0,57.2218,57.361,57.0528,57.2616,966736.0
2025-03-13 15:50:00,57.59,57.61,57.18,57.53,2140556.0,57.2516,57.2715,56.844,57.192,2140556.0
2025-03-13 15:55:00,57.53,57.82,57.48,57.78,1766227.0,57.192,57.4803,57.1423,57.4405,1766227.0
2025-03-14 09:30:00,59.71,60.46,59.61,60.4,5952101.0,59.3592,60.1048,59.2598,60.0451,5952101.0
2025-03-14 09:35:00,60.38,60.95,60.31,60.78,4948991.0,60.0252,60.5919,59.9556,60.4229,4948991.0
2025-03-14 09:40:00,60.78,60.85,60.47,60.73,2103973.0,60.4229,60.4925,60.1147,60.3732,2103973.0
2025-03-14 09:45:00,60.72,60.96,60.59,60.9,1858789.0,60.3632,60.6018,60.234,60.5422,1858789.0
2025-03-14 09:50:00,60.92,61.12,60.7,60.99,1718221.0,60.5621,60.7609,60.3434,60.6317,1718221.0
2025-03-14 09:55:00,61.0,61.01,60.36,60.47,1726106.0,60.6416,60.6515,60.0054,60.1147,1726106.0
2025-03-14 10:00:00,60.44,60.45,59.51,60.3,4156006.0,60.0849,60.0948,59.1603,59.9457,4156006.0
2025-03-14 10:05:00,60.29,60.79,60.01,60.03,2025771.0,59.9358,60.4328,59.6574,59.6773,2025771.0
2025-03-14 10:10:00,60.03,60.27,59.7,59.85,1813064.0,59.6773,59.9159,59.3492,59.4984,1813064.0
2025-03-14 10:15:00,59.82,60.07,59.8,60.0,1128397.0,59.4685,59.7171,59.4486,59.6475,1128397.0
2025-03-14 10:20:00,59.97,60.24,59.55,60.2,2064356.0,59.6176,59.8861,59.2001,59.8463,2064356.0
2025-03-14 10:25:00,60.21,60.23,59.69,59.82,806401.0,59.8562,59.8761,59.3393,59.4685,806401.0
2025-03-14 10:30:00,59.82,60.15,59.78,60.03,752016.0,59.4685,59.7966,59.4288,59.6773,752016.0
2025-03-14 10:35:00,60.04,60.5,59.76,60.48,1616328.0,59.6872,60.1445,59.4089,60.1246,1616328.0
2025-03-14 10:40:00,60.47,60.59,60.15,60.48,1304572.0,60.1147,60.234,59.7966,60.1246,1304572.0
2025-03-14 10:45:00,60.49,60.74,60.45,60.6,1711490.0,60.1346,60.3831,60.0948,60.2439,1711490.0
2025-03-14 10:50:00,60.6,60.77,60.56,60.58,821940.0,60.2439,60.4129,60.2042,60.2241,821940.0
2025-03-14 10:55:00,60.59,61.03,60.42,61.03,1588485.0,60.234,60.6714,60.065,60.6714,1588485.0
2025-03-14 11:00:00,61.02,61.31,61.02,61.25,1826255.0,60.6615,60.9498,60.6615,60.8901,1826255.0
2025-03-14 11:05:00,61.26,61.3,61.0,61.03,1132747.0,60.9001,60.9398,60.6416,60.6714,1132747.0
2025-03-14 11:10:00,61.04,61.26,60.86,61.07,1080345.0,60.6814,60.9001,60.5024,60.7112,1080345.0
2025-03-14 11:15:00,61.09,61.36,61.07,61.35,933521.0,60.7311,60.9995,60.7112,60.9895,933521.0
2025-03-14 11:20:00,61.36,61.52,61.27,61.41,1458678.0,60.9995,61.1585,60.91,61.0492,1458678.0
2025-03-14 11:25:00,61.41,61.48,61.21,61.35,935590.0,61.0492,61.1188,60.8504,60.9895,935590.0
2025-03-14 11:30:00,61.36,61.59,61.31,61.52,843202.0,60.9995,61.2281,60.9498,61.1585,843202.0
2025-03-14 11:35:00,61.51,61.69,61.47,61.69,1011607.0,61.1486,61.3275,61.1088,61.3275,1011607.0
2025-03-14 11:40:00,61.68,61.84,61.64,61.82,1020635.0,61.3176,61.4767,61.2778,61.4568,1020635.0
2025-03-14 11:45:00,61.82,61.87,61.4,61.58,988221.0,61.4568,61.5065,61.0392,61.2182,988221.0
2025-03-14 11:50:00,61.59,61.63,61.38,61.61,625362.0,61.2281,61.2679,61.0194,61.248,625362.0
2025-03-14 11:55:00,61.6,61.75,61.5,61.66,729351.0,61.2381,61.3872,61.1387,61.2977,729351.0
2025-03-14 12:00:00,61.68,61.75,61.52,61.53,542427.0,61.3176,61.3872,61.1585,61.1685,542427.0
2025-03-14 12:05:00,61.53,61.59,61.33,61.34,574091.0,61.1685,61.2281,60.9697,60.9796,574091.0
2025-03-14 12:10:00,61.35,61.42,61.18,61.29,718122.0,60.9895,61.0591,60.8205,60.9299,718122.0
2025-03-14 12:15:00,61.28,61.37,61.07,61.24,974770.0,60.9199,61.0094,60.7112,60.8802,974770.0
2025-03-14 12:20:00,61.27,61.49,61.24,61.36,677823.0,60.91,61.1287,60.8802,60.9995,677823.0
2025-03-14 12:25:00,61.37,61.45,61.01,61.09,764421.0,61.0094,61.0889,60.6515,60.7311,764421.0
2025-03-14 12:30:00,61.07,61.26,60.98,61.26,732017.0,60.7112,60.9001,60.6217,60.9001,732017.0
2025-03-14 12:35:00,61.25,61.64,61.24,61.44,1159750.0,60.8901,61.2778,60.8802,61.079,1159750.0
2025-03-14 12:40:00,61.43,61.68,61.42,61.64,519078.0,61.0691,61.3176,61.0591,61.2778,519078.0
2025-03-14 12:45:00,61.64,61.67,61.52,61.67,404381.0,61.2778,61.3077,61.1585,61.3077,404381.0
2025-03-14 12:50:00,61.67,61.91,61.63,61.83,811041.0,61.3077,61.5462,61.2679,61.4667,811041.0
2025-03-14 12:55:00,61.82,61.87,61.67,61.73,696914.0,61.4568,61.5065,61.3077,61.3673,696914.0
2025-03-14 13:00:00,61.72,61.91,61.31,61.62,1441288.0,61.3574,61.5462,60.9498,61.258,1441288.0
2025-03-14 13:05:00,61.62,61.86,61.56,61.77,560144.0,61.258,61.4965,61.1983,61.4071,560144.0
2025-03-14 13:10:00,61.79,61.8,61.55,61.61,592542.0,61.427,61.4369,61.1884,61.248,592542.0
2025-03-14 13:15:00,61.6,61.79,61.52,61.57,642895.0,61.2381,61.427,61.1585,61.2082,642895.0
2025-03-14 13:20:00,61.56,61.76,61.5,61.54,512838.0,61.1983,61.3971,61.1387,61.1784,512838.0
2025-03-14 13:25:00,61.54,61.64,61.32,61.42,571148.0,61.1784,61.2778,60.9597,61.0591,571148.0
2025-03-14 13:30:00,61.42,61.59,61.21,61.27,839493.0,61.0591,61.2281,60.8504,60.91,839493.0
2025-03-14 13:35:00,61.3,61.47,61.13,61.41,722704.0,60.9398,61.1088,60.7708,61.0492,722704.0
2025-03-14 13:40:00,61.4,61.42,61.19,61.21,511915.0,61.0392,61.0591,60.8305,60.8504,511915.0
2025-03-14 13:45:00,61.2,61.29,61.11,61.23,439814.0,60.8404,60.9299,60.7509,60.8702,439814.0
2025-03-14 13:50:00,61.22,61.5,61.2,61.47,620950.0,60.8603,61.1387,60.8404,61.1088,620950.0
2025-03-14 13:55:00,61.44,61.48,61.17,61.21,476609.0,61.079,61.1188,60.8106,60.8504,476609.0
2025-03-14 14:00:00,61.21,61.5,61.21,61.48,436043.0,60.8504,61.1387,60.8504,61.1188,436043.0
2025-03-14 14:05:00,61.48,61.6,61.38,61.46,741498.0,61.1188,61.2381,61.0194,61.0989,741498.0
2025-03-14 14:10:00,61.43,61.53,61.21,61.24,449450.0,61.0691,61.1685,60.8504,60.8802,449450.0
2025-03-14 14:15:00,61.24,61.32,61.16,61.23,426697.0,60.8802,60.9597,60.8007,60.8702,426697.0
2025-03-14 14:20:00,61.23,61.32,61.05,61.09,541432.0,60.8702,60.9597,60.6913,60.7311,541432.0
2025-03-14 14:25:00,61.08,61.33,61.08,61.22,433050.0,60.7211,60.9697,60.7211,60.8603,433050.0
2025-03-14 14:30:00,61.23,61.53,61.22,61.52,535871.0,60.8702,61.1685,60.8603,61.1585,535871.0
2025-03-14 14:35:00,61.52,61.74,61.42,61.73,660669.0,61.1585,61.3772,61.0591,61.3673,660669.0
2025-03-14 14:40:00,61.74,61.78,61.57,61.73,556351.0,61.3772,61.417,61.2082,61.3673,556351.0
2025-03-14 14:45:00,61.73,61.87,61.69,61.72,599739.0,61.3673,61.5065,61.3275,61.3574,599739.0
2025-03-14 14:50:00,61.72,61.77,61.57,61.62,397475.0,61.3574,61.4071,61.2082,61.258,397475.0
2025-03-14 14:55:00,61.63,61.68,61.4,61.61,424045.0,61.2679,61.3176,61.0392,61.248,424045.0
2025-03-14 15:00:00,61.6,61.72,61.49,61.71,402057.0,61.2381,61.3574,61.1287,61.3474,402057.0
2025-03-14 15:05:00,61.71,61.87,61.67,61.79,620837.0,61.3474,61.5065,61.3077,61.427,620837.0
2025-03-14 15:10:00,61.79,61.94,61.69,61.94,852375.0,61.427,61.5761,61.3275,61.5761,852375.0
2025-03-14 15:15:00,61.94,61.94,61.71,61.77,559845.0,61.5761,61.5761,61.3474,61.4071,559845.0
2025-03-14 15:20:00,61.78,61.83,61.57,61.72,547684.0,61.417,61.4667,61.2082,61.3574,547684.0
2025-03-14 15:25:00,61.71,61.78,61.51,61.55,566844.0,61.3474,61.417,61.1486,61.1884,566844.0
2025-03-14 15:30:00,61.55,61.74,61.55,61.68,458965.0,61.1884,61.3772,61.1884,61.3176,458965.0
2025-03-14 15:35:00,61.68,61.7,61.47,61.49,629088.0,61.3176,61.3375,61.1088,61.1287,629088.0
2025-03-14 15:40:00,61.48,61.6,61.4,61.57,585743.0,61.1188,61.2381,61.0392,61.2082,585743.0
2025-03-14 15:45:00,61.56,61.82,61.49,61.81,1016447.0,61.1983,61.4568,61.1287,61.4468,1016447.0
2025-03-14 15:50:00,61.8,62.17,61.5,62.13,2904009.0,61.4369,61.8047,61.1387,61.765,2904009.0
2025-03-14 15:55:00,62.12,62.23,61.88,61.9,3095025.0,61.755,61.8644,61.5164,61.5363,3095025.0
2025-03-17 09:30:00,61.88,62.42,61.71,62.4,2312184.0,61.5164,62.0533,61.3474,62.0334,2312184.0
2025-03-17 09:35:00,62.4,63.05,62.29,63.01,2238242.0,62.0334,62.6795,61.924,62.6398,2238242.0
2025-03-17 09:40:00,63.03,63.24,62.87,62.91,2069850.0,62.6597,62.8684,62.5006,62.5404,2069850.0
2025-03-17 09:45:00,62.9,63.04,62.24,62.33,1884670.0,62.5304,62.6696,61.8743,61.9638,1884670.0
2025-03-17 09:50:00,62.35,62.95,62.08,62.87,1896937.0,61.9837,62.5801,61.7152,62.5006,1896937.0
2025-03-17 09:55:00,62.87,62.96,62.54,62.68,890664.0,62.5006,62.5901,62.1725,62.3117,890664.0
2025-03-17 10:00:00,62.68,62.7,62.03,62.24,1473547.0,62.3117,62.3316,61.6655,61.8743,1473547.0
2025-03-17 10:05:00,62.26,62.66,62.06,62.45,1302092.0,61.8942,62.2918,61.6954,62.0831,1302092.0
2025-03-17 10:10:00,62.44,62.94,62.36,62.87,1429174.0,62.0731,62.5702,61.9936,62.5006,1429174.0
2025-03-17 10:15:00,62.89,62.91,62.5,62.67,882882.0,62.5205,62.5404,62.1328,62.3018,882882.0
2025-03-17 10:20:00,62.68,62.84,62.5,62.58,695184.0,62.3117,62.4708,62.1328,62.2123,695184.0
2025-03-17 10:25:00,62.59,62.76,61.95,61.98,1581942.0,62.2223,62.3913,61.586,61.6158,1581942.0
2025-03-17 10:30:00,61.99,62.15,61.75,61.92,1614551.0,61.6258,61.7848,61.3872,61.5562,1614551.0
2025-03-17 10:35:00,61.94,62.25,61.6,62.2,1549210.0,61.5761,61.8842,61.2381,61.8345,1549210.0
2025-03-17 10:40:00,62.21,62.39,62.03,62.32,795971.0,61.8445,62.0234,61.6655,61.9538,795971.0
2025-03-17 10:45:00,62.32,62.36,62.06,62.3,750324.0,61.9538,61.9936,61.6954,61.934,750324.0
2025-03-17 10:50:00,62.3,62.31,61.85,61.9,842301.0,61.934,61.9439,61.4866,61.5363,842301.0
2025-03-17 10:55:00,61.89,61.89,61.56,61.7,960691.0,61.5264,61.5264,61.1983,61.3375,960691.0
2025-03-17 11:00:00,61.72,61.94,61.4,61.52,1169948.0,61.3574,61.5761,61.0392,61.1585,1169948.0
2025-03-17 11:05:00,61.53,61.67,61.41,61.62,867275.0,61.1685,61.3077,61.0492,61.258,867275.0
2025-03-17 11:10:00,61.63,61.87,61.46,61.82,987944.0,61.2679,61.5065,61.0989,61.4568,987944.0
2025-03-17 11:15:00,61.83,62.12,61.63,62.1,927701.0,61.4667,61.755,61.2679,61.7351,927701.0
2025-03-17 11:20:00,62.1,62.15,61.94,61.99,590637.0,61.7351,61.7848,61.5761,61.6258,590637.0
2025-03-17 11:25:00,61.98,62.04,61.62,61.66,656062.0,61.6158,61.6755,61.258,61.2977,656062.0
2025-03-17 11:30:00,61.66,61.8,61.15,61.32,1384655.0,61.2977,61.4369,60.7907,60.9597,1384655.0
2025-03-17 11:35:00,61.3,61.59,61.25,61.37,771965.0,60.9398,61.2281,60.8901,61.0094,771965.0
2025-03-17 11:40:00,61.39,61.46,61.22,61.39,539546.0,61.0293,61.0989,60.8603,61.0293,539546.0
2025-03-17 11:45:00,61.4,61.69,61.33,61.65,686045.0,61.0392,61.3275,60.9697,61.2878,686045.0
2025-03-17 11:50:00,61.65,61.83,61.53,61.79,557075.0,61.2878,61.4667,61.1685,61.427,557075.0
2025-03-17 11:55:00,61.79,61.84,61.57,61.66,594617.0,61.427,61.4767,61.2082,61.2977,594617.0
2025-03-17 12:00:00,61.65,61.78,61.43,61.77,484491.0,61.2878,61.417,61.0691,61.4071,484491.0
2025-03-17 12:05:00,61.76,62.17,61.76,62.09,857551.0,61.3971,61.8047,61.3971,61.7252,857551.0
2025-03-17 12:10:00,62.12,62.24,61.99,62.11,670138.0,61.755,61.8743,61.6258,61.7451,670138.0
2025-03-17 12:15:00,62.11,62.18,61.82,61.89,555722.0,61.7451,61.8147,61.4568,61.5264,555722.0
2025-03-17 12:20:00,61.9,61.92,61.53,61.67,586714.0,61.5363,61.5562,61.1685,61.3077,586714.0
2025-03-17 12:25:00,61.66,61.75,61.46,61.53,496336.0,61.2977,61.3872,61.0989,61.1685,496336.0
2025-03-17 12:30:00,61.54,61.75,61.49,61.66,509117.0,61.1784,61.3872,61.1287,61.2977,509117.0
2025-03-17 12:35:00,61.67,61.94,61.61,61.79,614680.0,61.3077,61.5761,61.248,61.427,614680.0
2025-03-17 12:40:00,61.76,61.77,61.43,61.57,616211.0,61.3971,61.4071,61.0691,61.2082,616211.0
2025-03-17 12:45:00,61.58,61.78,61.41,61.75,504119.0,61.2182,61.417,61.0492,61.3872,504119.0
2025-03-17 12:50:00,61.77,61.93,61.61,61.91,605069.0,61.4071,61.5661,61.248,61.5462,605069.0
2025-03-17 12:55:00,61.92,61.97,61.71,61.81,349845.0,61.5562,61.6059,61.3474,61.4468,349845.0
2025-03-17 13:00:00,61.81,61.88,61.58,61.63,364269.0,61.4468,61.5164,61.2182,61.2679,364269.0
2025-03-17 13:05:00,61.63,62.0,61.62,61.95,448489.0,61.2679,61.6357,61.258,61.586,448489.0
2025-03-17 13:10:00,61.95,62.05,61.83,62.05,404211.0,61.586,61.6854,61.4667,61.6854,404211.0
2025-03-17 13:15:00,62.04,62.07,61.93,62.02,306203.0,61.6755,61.7053,61.5661,61.6556,306203.0
2025-03-17 13:20:00,62.02,62.26,61.91,62.23,588500.0,61.6556,61.8942,61.5462,61.8644,588500.0
2025-03-17 13:25:00,62.23,62.49,62.21,62.4,968385.0,61.8644,62.1228,61.8445,62.0334,968385.0
2025-03-17 13:30:00,62.41,62.57,62.31,62.57,709828.0,62.0433,62.2024,61.9439,62.2024,709828.0
2025-03-17 13:35:00,62.58,62.83,62.5,62.78,984943.0,62.2123,62.4608,62.1328,62.4111,984943.0
2025-03-17 13:40:00,62.78,63.0,62.77,62.94,755855.0,62.4111,62.6298,62.4012,62.5702,755855.0
2025-03-17 13:45:00,62.94,62.99,62.76,62.99,718306.0,62.5702,62.6199,62.3913,62.6199,718306.0
2025-03-17 13:50:00,62.99,63.08,62.96,63.05,773728.0,62.6199,62.7094,62.5901,62.6795,773728.0
2025-03-17 13:55:00,63.04,63.06,62.89,62.93,421119.0,62.6696,62.6895,62.5205,62.5603,421119.0
2025-03-17 14:00:00,62.92,63.28,62.91,63.03,1428191.0,62.5503,62.9082,62.5404,62.6597,1428191.0
2025-03-17 14:05:00,63.03,63.25,63.01,63.21,823940.0,62.6597,62.8784,62.6398,62.8386,823940.0
2025-03-17 14:10:00,63.21,63.56,63.11,63.52,1120992.0,62.8386,63.1866,62.7392,63.1468,1120992.0
2025-03-17 14:15:00,63.52,63.73,63.42,63.67,1135754.0,63.1468,63.3556,63.0474,63.2959,1135754.0
2025-03-17 14:20:00,63.67,63.73,63.54,63.69,1137321.0,63.2959,63.3556,63.1667,63.3158,1137321.0
2025-03-17 14:25:00,63.7,63.94,63.69,63.89,862932.0,63.3257,63.5643,63.3158,63.5146,862932.0
2025-03-17 14:30:00,63.89,64.1,63.81,64.09,951986.0,63.5146,63.7234,63.4351,63.7134,951986.0
2025-03-17 14:35:00,64.09,64.1,63.86,64.03,980180.0,63.7134,63.7234,63.4848,63.6538,980180.0
2025-03-17 14:40:00,64.03,64.08,63.9,63.99,522588.0,63.6538,63.7035,63.5246,63.614,522588.0
2025-03-17 14:45:00,63.99,64.28,63.96,64.2,1248591.0,63.614,63.9023,63.5842,63.8228,1248591.0
2025-03-17 14:50:00,64.2,64.28,64.11,64.14,767640.0,63.8228,63.9023,63.7333,63.7631,767640.0
2025-03-17 14:55:00,64.14,64.27,64.07,64.09,593667.0,63.7631,63.8924,63.6936,63.7134,593667.0
2025-03-17 15:00:00,64.08,64.16,63.87,63.94,819619.0,63.7035,63.783,63.4947,63.5643,819619.0
2025-03-17 15:05:00,63.93,64.12,63.88,63.9,708704.0,63.5544,63.7433,63.5047,63.5246,708704.0
2025-03-17 15:10:00,63.93,63.98,63.78,63.93,579089.0,63.5544,63.6041,63.4053,63.5544,579089.0
2025-03-17 15:15:00,63.92,63.93,63.79,63.85,461427.0,63.5444,63.5544,63.4152,63.4748,461427.0
2025-03-17 15:20:00,63.84,63.96,63.82,63.88,512715.0,63.4649,63.5842,63.445,63.5047,512715.0
2025-03-17 15:25:00,63.89,63.93,63.74,63.89,504357.0,63.5146,63.5544,63.3655,63.5146,504357.0
2025-03-17 15:30:00,63.89,64.02,63.75,63.77,769338.0,63.5146,63.6438,63.3754,63.3953,769338.0
2025-03-17 15:35:00,63.76,63.93,63.73,63.86,598340.0,63.3854,63.5544,63.3556,63.4848,598340.0
2025-03-17 15:40:00,63.86,63.9,63.73,63.88,560591.0,63.4848,63.5246,63.3556,63.5047,560591.0
2025-03-17 15:45:00,63.87,63.92,63.73,63.81,616435.0,63.4947,63.5444,63.3556,63.4351,616435.0
2025-03-17 15:50:00,63.8,63.88,63.35,63.46,1457141.0,63.4251,63.5047,62.9778,63.0871,1457141.0
2025-03-17 15:55:00,63.45,63.46,63.03,63.07,2708798.0,63.0772,63.0871,62.6597,62.6994,2708798.0
2025-03-18 09:30:00,61.77,61.78,61.19,61.25,2379412.0,61.4071,61.417,60.8305,60.8901,2379412.0
2025-03-18 09:35:00,61.24,61.25,60.57,60.68,2913621.0,60.8802,60.8901,60.2141,60.3235,2913621.0
2025-03-18 09:40:00,60.68,60.88,60.0,60.03,2905369.0,60.3235,60.5223,59.6475,59.6773,2905369.0
2025-03-18 09:45:00,60.02,60.36,59.8,60.2,2534991.0,59.6674,60.0054,59.4486,59.8463,2534991.0
2025-03-18 09:50:00,60.18,60.38,59.71,59.95,2676351.0,59.8264,60.0252,59.3592,59.5978,2676351.0
2025-03-18 09:55:00,59.96,59.97,59.49,59.64,2033089.0,59.6077,59.6176,59.1405,59.2896,2033089.0
2025-03-18 10:00:00,59.65,59.85,59.34,59.83,2024257.0,59.2995,59.4984,58.9913,59.4785,2024257.0
2025-03-18 10:05:00,59.83,60.06,59.62,60.01,2112165.0,59.4785,59.7071,59.2697,59.6574,2112165.0
2025-03-18 10:10:00,60.02,60.07,59.46,59.5,1534532.0,59.6674,59.7171,59.1106,59.1504,1534532.0
2025-03-18 10:15:00,59.5,59.73,59.31,59.52,1595591.0,59.1504,59.3791,58.9615,59.1703,1595591.0
2025-03-18 10:20:00,59.52,59.95,59.48,59.88,1509856.0,59.1703,59.5978,59.1305,59.5282,1509856.0
2025-03-18 10:25:00,59.89,59.99,59.69,59.91,1132330.0,59.5381,59.6375,59.3393,59.558,1132330.0
2025-03-18 10:30:00,59.9,60.04,59.64,59.97,1156728.0,59.5481,59.6872,59.2896,59.6176,1156728.0
2025-03-18 10:35:00,59.97,60.14,59.78,60.12,1112913.0,59.6176,59.7866,59.4288,59.7668,1112913.0
2025-03-18 10:40:00,60.13,60.23,59.71,59.83,1595330.0,59.7767,59.8761,59.3592,59.4785,1595330.0
2025-03-18 10:45:00,59.82,59.82,59.46,59.55,1168547.0,59.4685,59.4685,59.1106,59.2001,1168547.0
2025-03-18 10:50:00,59.55,59.9,59.53,59.72,743785.0,59.2001,59.5481,59.1802,59.3691,743785.0
2025-03-18 10:55:00,59.73,59.99,59.56,59.72,840821.0,59.3791,59.6375,59.2101,59.3691,840821.0
2025-03-18 11:00:00,59.72,59.77,59.05,59.2,2234563.0,59.3691,59.4188,58.7031,58.8522,2234563.0
2025-03-18 11:05:00,59.21,59.38,59.01,59.24,1450396.0,58.8621,59.0311,58.6633,58.8919,1450396.0
2025-03-18 11:10:00,59.25,59.58,59.17,59.5,993123.0,58.9019,59.2299,58.8223,59.1504,993123.0
2025-03-18 11:15:00,59.5,59.67,59.39,59.66,679778.0,59.1504,59.3194,59.0411,59.3095,679778.0
2025-03-18 11:20:00,59.66,59.69,59.4,59.55,609639.0,59.3095,59.3393,59.051,59.2001,609639.0
2025-03-18 11:25:00,59.56,59.86,59.56,59.63,957622.0,59.2101,59.5083,59.2101,59.2796,957622.0
2025-03-18 11:30:00,59.63,59.82,59.51,59.68,633999.0,59.2796,59.4685,59.1603,59.3293,633999.0
2025-03-18 11:35:00,59.67,59.9,59.61,59.86,687743.0,59.3194,59.5481,59.2598,59.5083,687743.0
2025-03-18 11:40:00,59.88,59.91,59.55,59.66,654646.0,59.5282,59.558,59.2001,59.3095,654646.0
2025-03-18 11:45:00,59.66,59.83,59.55,59.58,476495.0,59.3095,59.4785,59.2001,59.2299,476495.0
2025-03-18 11:50:00,59.57,59.6,59.42,59.45,574151.0,59.22,59.2498,59.0709,59.1007,574151.0
2025-03-18 11:55:00,59.45,59.58,59.24,59.51,843726.0,59.1007,59.2299,58.8919,59.1603,843726.0
2025-03-18 12:00:00,59.53,59.83,59.43,59.77,690356.0,59.1802,59.4785,59.0808,59.4188,690356.0
2025-03-18 12:05:00,59.77,59.86,59.67,59.77,485176.0,59.4188,59.5083,59.3194,59.4188,485176.0
2025-03-18 12:10:00,59.77,60.15,59.76,60.13,1286519.0,59.4188,59.7966,59.4089,59.7767,1286519.0
2025-03-18 12:15:00,60.13,60.19,59.85,59.87,830484.0,59.7767,59.8364,59.4984,59.5182,830484.0
2025-03-18 12:20:00,59.88,60.08,59.86,60.05,443955.0,59.5282,59.727,59.5083,59.6972,443955.0
2025-03-18 12:25:00,60.06,60.36,60.0,60.35,804751.0,59.7071,60.0054,59.6475,59.9954,804751.0
2025-03-18 12:30:00,60.34,60.4,60.15,60.2,939758.0,59.9855,60.0451,59.7966,59.8463,939758.0
2025-03-18 12:35:00,60.2,60.37,60.05,60.29,741369.0,59.8463,60.0153,59.6972,59.9358,741369.0
2025-03-18 12:40:00,60.29,60.31,59.75,59.78,1089296.0,59.9358,59.9556,59.3989,59.4288,1089296.0
2025-03-18 12:45:00,59.77,59.89,59.65,59.74,668747.0,59.4188,59.5381,59.2995,59.389,668747.0
2025-03-18 12:50:00,59.73,59.77,59.46,59.75,717767.0,59.3791,59.4188,59.1106,59.3989,717767.0
2025-03-18 12:55:00,59.76,60.36,59.74,60.21,1099553.0,59.4089,60.0054,59.389,59.8562,1099553.0
2025-03-18 13:00:00,60.21,60.28,60.07,60.2,586707.0,59.8562,59.9258,59.7171,59.8463,586707.0
2025-03-18 13:05:00,60.19,60.2,59.75,59.98,711521.0,59.8364,59.8463,59.3989,59.6276,711521.0
2025-03-18 13:10:00,59.98,60.36,59.84,60.3,692309.0,59.6276,60.0054,59.4884,59.9457,692309.0
2025-03-18 13:15:00,60.29,60.33,59.47,59.82,1005060.0,59.9358,59.9755,59.1206,59.4685,1005060.0
2025-03-18 13:20:00,59.85,60.15,59.76,59.97,569640.0,59.4984,59.7966,59.4089,59.6176,569640.0
2025-03-18 13:25:00,59.97,60.21,59.77,59.91,672177.0,59.6176,59.8562,59.4188,59.558,672177.0
2025-03-18 13:30:00,59.92,59.98,59.62,59.9,597693.0,59.5679,59.6276,59.2697,59.5481,597693.0
2025-03-18 13:35:00,59.92,60.23,59.83,60.19,669165.0,59.5679,59.8761,59.4785,59.8364,669165.0
2025-03-18 13:40:00,60.19,60.21,59.9,59.94,309128.0,59.8364,59.8562,59.5481,59.5878,309128.0
2025-03-18 13:45:00,59.95,60.18,59.94,60.13,442181.0,59.5978,59.8264,59.5878,59.7767,442181.0
2025-03-18 13:50:00,60.14,60.29,60.09,60.17,548692.0,59.7866,59.9358,59.7369,59.8165,548692.0
2025-03-18 13:55:00,60.17,60.18,59.83,60.0,573534.0,59.8165,59.8264,59.4785,59.6475,573534.0
2025-03-18 14:00:00,60.0,60.04,59.58,59.67,603538.0,59.6475,59.6872,59.2299,59.3194,603538.0
2025-03-18 14:05:00,59.66,59.84,59.58,59.83,553595.0,59.3095,59.4884,59.2299,59.4785,553595.0
2025-03-18 14:10:00,59.79,59.79,59.52,59.52,678246.0,59.4387,59.4387,59.1703,59.1703,678246.0
2025-03-18 14:15:00,59.53,59.78,59.51,59.77,511984.0,59.1802,59.4288,59.1603,59.4188,511984.0
2025-03-18 14:20:00,59.75,60.14,59.67,60.04,771555.0,59.3989,59.7866,59.3194,59.6872,771555.0
2025-03-18 14:25:00,60.04,60.19,59.85,59.88,531755.0,59.6872,59.8364,59.4984,59.5282,531755.0
2025-03-18 14:30:00,59.89,60.18,59.79,59.91,375124.0,59.5381,59.8264,59.4387,59.558,375124.0
2025-03-18 14:35:00,59.92,60.23,59.91,60.14,322393.0,59.5679,59.8761,59.558,59.7866,322393.0
2025-03-18 14:40:00,60.14,60.18,59.89,60.0,340681.0,59.7866,59.8264,59.5381,59.6475,340681.0
2025-03-18 14:45:00,59.98,60.47,59.98,60.38,670922.0,59.6276,60.1147,59.6276,60.0252,670922.0
2025-03-18 14:50:00,60.37,60.66,60.26,60.4,1614203.0,60.0153,60.3036,59.9059,60.0451,1614203.0
2025-03-18 14:55:00,60.4,60.53,60.18,60.32,686415.0,60.0451,60.1744,59.8264,59.9656,686415.0
2025-03-18 15:00:00,60.32,60.38,60.12,60.29,457701.0,59.9656,60.0252,59.7668,59.9358,457701.0
2025-03-18 15:05:00,60.3,60.38,60.0,60.09,450809.0,59.9457,60.0252,59.6475,59.7369,450809.0
2025-03-18 15:10:00,60.06,60.21,59.94,60.15,472258.0,59.7071,59.8562,59.5878,59.7966,472258.0
2025-03-18 15:15:00,60.14,60.28,60.04,60.21,358232.0,59.7866,59.9258,59.6872,59.8562,358232.0
2025-03-18 15:20:00,60.22,60.35,60.08,60.14,381085.0,59.8662,59.9954,59.727,59.7866,381085.0
2025-03-18 15:25:00,60.14,60.17,59.79,59.96,620955.0,59.7866,59.8165,59.4387,59.6077,620955.0
2025-03-18 15:30:00,59.97,60.17,59.93,60.08,305401.0,59.6176,59.8165,59.5779,59.727,305401.0
2025-03-18 15:35:00,60.08,60.08,59.77,59.79,515236.0,59.727,59.727,59.4188,59.4387,515236.0
2025-03-18 15:40:00,59.79,59.98,59.66,59.79,859574.0,59.4387,59.6276,59.3095,59.4387,859574.0
2025-03-18 15:45:00,59.81,59.87,59.49,59.57,878102.0,59.4586,59.5182,59.1405,59.22,878102.0
2025-03-18 15:50:00,59.56,60.07,59.56,59.84,1577144.0,59.2101,59.7171,59.2101,59.4884,1577144.0
2025-03-18 15:55:00,59.85,59.95,59.73,59.91,1176420.0,59.4984,59.5978,59.3791,59.558,1176420.0
2025-03-19 09:30:00,60.68,60.93,60.5,60.53,1993933.0,60.3235,60.572,60.1445,60.1744,1993933.0
2025-03-19 09:35:00,60.53,60.69,60.31,60.48,1716155.0,60.1744,60.3334,59.9556,60.1246,1716155.0
2025-03-19 09:40:00,60.48,60.62,59.94,60.11,2075913.0,60.1246,60.2638,59.5878,59.7568,2075913.0
2025-03-19 09:45:00,60.11,60.76,60.08,60.64,2061124.0,59.7568,60.403,59.727,60.2837,2061124.0
2025-03-19 09:50:00,60.63,61.13,60.53,61.07,1369591.0,60.2738,60.7708,60.1744,60.7112,1369591.0
2025-03-19 09:55:00,61.07,61.19,60.95,61.0,1319472.0,60.7112,60.8305,60.5919,60.6416,1319472.0
2025-03-19 10:00:00,60.99,61.41,60.99,61.36,1319837.0,60.6317,61.0492,60.6317,60.9995,1319837.0
2025-03-19 10:05:00,61.37,61.69,61.3,61.66,1679584.0,61.0094,61.3275,60.9398,61.2977,1679584.0
2025-03-19 10:10:00,61.65,61.67,61.36,61.55,1041015.0,61.2878,61.3077,60.9995,61.1884,1041015.0
2025-03-19 10:15:00,61.54,61.6,61.38,61.56,626180.0,61.1784,61.2381,61.0194,61.1983,626180.0
2025-03-19 10:20:00,61.57,61.62,61.34,61.38,650896.0,61.2082,61.258,60.9796,61.0194,650896.0
2025-03-19 10:25:00,61.38,61.45,61.18,61.23,816248.0,61.0194,61.0889,60.8205,60.8702,816248.0
2025-03-19 10:30:00,61.22,61.34,61.11,61.26,706958.0,60.8603,60.9796,60.7509,60.9001,706958.0
2025-03-19 10:35:00,61.26,61.38,61.13,61.25,532029.0,60.9001,61.0194,60.7708,60.8901,532029.0
2025-03-19 10:40:00,61.25,61.33,60.94,61.05,882247.0,60.8901,60.9697,60.5819,60.6913,882247.0
2025-03-19 10:45:00,61.05,61.1,60.86,61.06,862389.0,60.6913,60.741,60.5024,60.7012,862389.0
2025-03-19 10:50:00,61.06,61.06,60.76,60.82,629465.0,60.7012,60.7012,60.403,60.4627,629465.0
2025-03-19 10:55:00,60.82,60.92,60.7,60.78,579350.0,60.4627,60.5621,60.3434,60.4229,579350.0
2025-03-19 11:00:00,60.77,60.99,60.72,60.96,529059.0,60.4129,60.6317,60.3632,60.6018,529059.0
2025-03-19 11:05:00,60.95,61.35,60.94,61.35,1066919.0,60.5919,60.9895,60.5819,60.9895,1066919.0
2025-03-19 11:10:00,61.35,61.49,61.31,61.35,899517.0,60.9895,61.1287,60.9498,60.9895,899517.0
2025-03-19 11:15:00,61.35,61.38,61.02,61.05,528031.0,60.9895,61.0194,60.6615,60.6913,528031.0
2025-03-19 11:20:00,61.05,61.45,60.99,61.37,634035.0,60.6913,61.0889,60.6317,61.0094,634035.0
2025-03-19 11:25:00,61.36,61.54,61.27,61.47,541409.0,60.9995,61.1784,60.91,61.1088,541409.0
2025-03-19 11:30:00,61.47,61.6,61.34,61.55,830234.0,61.1088,61.2381,60.9796,61.1884,830234.0
2025-03-19 11:35:00,61.55,61.6,61.45,61.55,343104.0,61.1884,61.2381,61.0889,61.1884,343104.0
2025-03-19 11:40:00,61.55,61.74,61.54,61.71,531344.0,61.1884,61.3772,61.1784,61.3474,531344.0
2025-03-19 11:45:00,61.73,61.75,61.6,61.73,760274.0,61.3673,61.3872,61.2381,61.3673,760274.0
2025-03-19 11:50:00,61.73,62.04,61.73,61.92,1212103.0,61.3673,61.6755,61.3673,61.5562,1212103.0
2025-03-19 11:55:00,61.94,62.01,61.77,61.88,574983.0,61.5761,61.6457,61.4071,61.5164,574983.0
2025-03-19 12:00:00,61.88,61.95,61.77,61.79,292095.0,61.5164,61.586,61.4071,61.427,292095.0
2025-03-19 12:05:00,61.8,62.0,61.76,61.86,547260.0,61.4369,61.6357,61.3971,61.4965,547260.0
2025-03-19 12:10:00,61.84,61.89,61.62,61.68,558624.0,61.4767,61.5264,61.258,61.3176,558624.0
2025-03-19 12:15:00,61.69,61.69,61.54,61.65,307576.0,61.3275,61.3275,61.1784,61.2878,307576.0
2025-03-19 12:20:00,61.64,61.79,61.55,61.68,346802.0,61.2778,61.427,61.1884,61.3176,346802.0
2025-03-19 12:25:00,61.68,61.79,61.59,61.76,302609.0,61.3176,61.427,61.2281,61.3971,302609.0
2025-03-19 12:30:00,61.75,61.79,61.49,61.6,407733.0,61.3872,61.427,61.1287,61.2381,407733.0
2025-03-19 12:35:00,61.6,61.64,61.48,61.51,237121.0,61.2381,61.2778,61.1188,61.1486,237121.0
2025-03-19 12:40:00,61.49,61.52,61.4,61.49,327805.0,61.1287,61.1585,61.0392,61.1287,327805.0
2025-03-19 12:45:00,61.49,61.52,61.39,61.41,204649.0,61.1287,61.1585,61.0293,61.0492,204649.0
2025-03-19 12:50:00,61.42,61.63,61.3,61.61,580686.0,61.0591,61.2679,60.9398,61.248,580686.0
2025-03-19 12:55:00,61.6,61.61,61.34,61.49,365595.0,61.2381,61.248,60.9796,61.1287,365595.0
2025-03-19 13:00:00,61.49,61.58,61.36,61.44,332453.0,61.1287,61.2182,60.9995,61.079,332453.0
2025-03-19 13:05:00,61.45,61.48,61.13,61.17,536645.0,61.0889,61.1188,60.7708,60.8106,536645.0
2025-03-19 13:10:00,61.17,61.23,60.91,60.96,702909.0,60.8106,60.8702,60.5521,60.6018,702909.0
2025-03-19 13:15:00,60.95,61.07,60.83,61.01,479900.0,60.5919,60.7112,60.4726,60.6515,479900.0
2025-03-19 13:20:00,61.01,61.09,60.96,61.0,468307.0,60.6515,60.7311,60.6018,60.6416,468307.0
2025-03-19 13:25:00,61.01,61.04,60.85,60.87,377913.0,60.6515,60.6814,60.4925,60.5124,377913.0
2025-03-19 13:30:00,60.88,60.94,60.7,60.93,489009.0,60.5223,60.5819,60.3434,60.572,489009.0
2025-03-19 13:35:00,60.93,61.18,60.91,61.17,561503.0,60.572,60.8205,60.5521,60.8106,561503.0
2025-03-19 13:40:00,61.16,61.27,60.95,60.98,678749.0,60.8007,60.91,60.5919,60.6217,678749.0
2025-03-19 13:45:00,60.98,61.04,60.69,60.8,550894.0,60.6217,60.6814,60.3334,60.4428,550894.0
2025-03-19 13:50:00,60.79,61.03,60.77,60.99,389846.0,60.4328,60.6714,60.4129,60.6317,389846.0
2025-03-19 13:55:00,60.98,61.01,60.86,60.86,315074.0,60.6217,60.6515,60.5024,60.5024,315074.0
2025-03-19 14:00:00,60.85,61.69,60.52,61.34,3538762.0,60.4925,61.3275,60.1644,60.9796,3538762.0
2025-03-19 14:05:00,61.34,61.43,60.88,61.35,1414558.0,60.9796,61.0691,60.5223,60.9895,1414558.0
2025-03-19 14:10:00,61.35,61.81,61.33,61.66,1562630.0,60.9895,61.4468,60.9697,61.2977,1562630.0
2025-03-19 14:15:00,61.65,61.97,61.64,61.73,1484604.0,61.2878,61.6059,61.2778,61.3673,1484604.0
2025-03-19 14:20:00,61.71,61.81,61.51,61.65,928417.0,61.3474,61.4468,61.1486,61.2878,928417.0
2025-03-19 14:25:00,61.65,61.76,61.35,61.44,661529.0,61.2878,61.3971,60.9895,61.079,661529.0
2025-03-19 14:30:00,61.44,62.24,61.41,61.99,2777293.0,61.079,61.8743,61.0492,61.6258,2777293.0
2025-03-19 14:35:00,61.97,62.14,61.7,61.8,1715671.0,61.6059,61.7749,61.3375,61.4369,1715671.0
2025-03-19 14:40:00,61.79,62.41,61.66,62.32,1709497.0,61.427,62.0433,61.2977,61.9538,1709497.0
2025-03-19 14:45:00,62.32,62.43,62.09,62.16,1307652.0,61.9538,62.0632,61.7252,61.7948,1307652.0
2025-03-19 14:50:00,62.16,62.65,62.11,62.51,1584245.0,61.7948,62.2819,61.7451,62.1427,1584245.0
2025-03-19 14:55:00,62.52,62.89,62.38,62.85,1713326.0,62.1527,62.5205,62.0135,62.4807,1713326.0
2025-03-19 15:00:00,62.84,63.2,62.8,63.14,1799523.0,62.4708,62.8287,62.431,62.769,1799523.0
2025-03-19 15:05:00,63.14,63.79,63.09,63.7,2394709.0,62.769,63.4152,62.7193,63.3257,2394709.0
2025-03-19 15:10:00,63.7,63.91,63.22,63.5,2404240.0,63.3257,63.5345,62.8486,63.1269,2404240.0
2025-03-19 15:15:00,63.5,63.64,63.12,63.22,1437253.0,63.1269,63.2661,62.7491,62.8486,1437253.0
2025-03-19 15:20:00,63.22,63.24,62.59,62.82,1781060.0,62.8486,62.8684,62.2223,62.4509,1781060.0
2025-03-19 15:25:00,62.83,62.9,62.04,62.22,1932339.0,62.4608,62.5304,61.6755,61.8544,1932339.0
2025-03-19 15:30:00,62.21,62.7,62.09,62.47,1706274.0,61.8445,62.3316,61.7252,62.103,1706274.0
2025-03-19 15:35:00,62.48,62.83,62.22,62.78,1449374.0,62.1129,62.4608,61.8544,62.4111,1449374.0
2025-03-19 15:40:00,62.76,63.16,62.72,63.11,1346167.0,62.3913,62.7889,62.3515,62.7392,1346167.0
2025-03-19 15:45:00,63.12,63.12,62.59,62.74,951498.0,62.7491,62.7491,62.2223,62.3714,951498.0
2025-03-19 15:50:00,62.73,62.73,62.24,62.44,1503833.0,62.3614,62.3614,61.8743,62.0731,1503833.0
2025-03-19 15:55:00,62.44,62.45,62.04,62.2,2518630.0,62.0731,62.0831,61.6755,61.8345,2518630.0
2025-03-20 09:30:00,60.66,61.48,60.37,61.4,2637760.0,60.3036,61.1188,60.0153,61.0392,2637760.0
2025-03-20 09:35:00,61.41,61.71,61.3,61.67,1674106.0,61.0492,61.3474,60.9398,61.3077,1674106.0
2025-03-20 09:40:00,61.67,61.81,61.39,61.57,1438756.0,61.3077,61.4468,61.0293,61.2082,1438756.0
2025-03-20 09:45:00,61.57,61.97,61.55,61.81,1332037.0,61.2082,61.6059,61.1884,61.4468,1332037.0
2025-03-20 09:50:00,61.82,62.03,61.73,61.92,1484016.0,61.4568,61.6655,61.3673,61.5562,1484016.0
2025-03-20 09:55:00,61.91,62.1,61.67,62.04,1102620.0,61.5462,61.7351,61.3077,61.6755,1102620.0
2025-03-20 10:00:00,62.05,62.85,61.95,62.72,2405230.0,61.6854,62.4807,61.586,62.3515,2405230.0
2025-03-20 10:05:00,62.71,62.9,62.55,62.7,1296845.0,62.3415,62.5304,62.1825,62.3316,1296845.0
2025-03-20 10:10:00,62.71,62.8,62.52,62.67,1209705.0,62.3415,62.431,62.1527,62.3018,1209705.0
2025-03-20 10:15:00,62.68,63.08,62.43,62.98,1916681.0,62.3117,62.7094,62.0632,62.61,1916681.0
2025-03-20 10:20:00,62.97,63.33,62.8,63.24,1269963.0,62.6,62.9579,62.431,62.8684,1269963.0
2025-03-20 10:25:00,63.25,63.46,63.12,63.17,1490030.0,62.8784,63.0871,62.7491,62.7988,1490030.0
2025-03-20 10:30:00,63.17,63.21,62.96,62.98,1185336.0,62.7988,62.8386,62.5901,62.61,1185336.0
2025-03-20 10:35:00,62.98,63.46,62.87,63.22,1353835.0,62.61,63.0871,62.5006,62.8486,1353835.0
2025-03-20 10:40:00,63.22,63.59,63.16,63.51,1185664.0,62.8486,63.2164,62.7889,63.1368,1185664.0
2025-03-20 10:45:00,63.52,63.63,63.45,63.51,995675.0,63.1468,63.2561,63.0772,63.1368,995675.0
2025-03-20 10:50:00,63.49,63.5,63.13,63.28,999653.0,63.117,63.1269,62.7591,62.9082,999653.0
2025-03-20 10:55:00,63.27,63.31,62.97,63.06,1042315.0,62.8983,62.938,62.6,62.6895,1042315.0
2025-03-20 11:00:00,63.06,63.13,62.76,62.88,1220008.0,62.6895,62.7591,62.3913,62.5105,1220008.0
2025-03-20 11:05:00,62.89,63.2,62.76,63.18,1110580.0,62.5205,62.8287,62.3913,62.8088,1110580.0
2025-03-20 11:10:00,63.17,63.25,63.01,63.15,732147.0,62.7988,62.8784,62.6398,62.779,732147.0
2025-03-20 11:15:00,63.14,63.18,62.88,62.92,643243.0,62.769,62.8088,62.5105,62.5503,643243.0
2025-03-20 11:20:00,62.93,63.1,62.81,63.02,852767.0,62.5603,62.7293,62.441,62.6497,852767.0
2025-03-20 11:25:00,63.0,63.08,62.87,62.98,523399.0,62.6298,62.7094,62.5006,62.61,523399.0
2025-03-20 11:30:00,62.96,63.03,62.54,62.63,1150747.0,62.5901,62.6597,62.1725,62.262,1150747.0
2025-03-20 11:35:00,62.62,62.69,62.34,62.69,1446324.0,62.2521,62.3217,61.9737,62.3217,1446324.0
2025-03-20 11:40:00,62.69,62.97,62.68,62.92,875334.0,62.3217,62.6,62.3117,62.5503,875334.0
2025-03-20 11:45:00,62.91,63.19,62.81,63.1,906822.0,62.5404,62.8187,62.441,62.7293,906822.0
2025-03-20 11:50:00,63.1,63.17,62.89,63.08,572071.0,62.7293,62.7988,62.5205,62.7094,572071.0
2025-03-20 11:55:00,63.07,63.07,62.49,62.55,844109.0,62.6994,62.6994,62.1228,62.1825,844109.0
2025-03-20 12:00:00,62.54,63.01,62.44,62.64,1127992.0,62.1725,62.6398,62.0731,62.272,1127992.0
2025-03-20 12:05:00,62.65,62.74,62.35,62.45,593716.0,62.2819,62.3714,61.9837,62.0831,593716.0
2025-03-20 12:10:00,62.46,62.51,62.14,62.42,1217975.0,62.093,62.1427,61.7749,62.0533,1217975.0
2025-03-20 12:15:00,62.44,62.44,62.24,62.33,418900.0,62.0731,62.0731,61.8743,61.9638,418900.0
2025-03-20 12:20:00,62.33,62.34,62.06,62.07,893340.0,61.9638,61.9737,61.6954,61.7053,893340.0
2025-03-20 12:25:00,62.06,62.17,61.45,61.57,1944149.0,61.6954,61.8047,61.0889,61.2082,1944149.0
2025-03-20 12:30:00,61.56,61.83,61.52,61.61,890645.0,61.1983,61.4667,61.1585,61.248,890645.0
2025-03-20 12:35:00,61.6,61.94,61.5,61.89,895627.0,61.2381,61.5761,61.1387,61.5264,895627.0
2025-03-20 12:40:00,61.89,61.9,61.39,61.52,825113.0,61.5264,61.5363,61.0293,61.1585,825113.0
2025-03-20 12:45:00,61.52,61.68,61.38,61.42,689575.0,61.1585,61.3176,61.0194,61.0591,689575.0
2025-03-20 12:50:00,61.43,61.8,61.38,61.78,770893.0,61.0691,61.4369,61.0194,61.417,770893.0
2025-03-20 12:55:00,61.78,61.87,61.44,61.53,801302.0,61.417,61.5065,61.079,61.1685,801302.0
2025-03-20 13:00:00,61.53,61.79,61.49,61.76,660855.0,61.1685,61.427,61.1287,61.3971,660855.0
2025-03-20 13:05:00,61.76,62.15,61.75,62.05,1048465.0,61.3971,61.7848,61.3872,61.6854,1048465.0
2025-03-20 13:10:00,62.05,62.13,61.84,61.99,824796.0,61.6854,61.765,61.4767,61.6258,824796.0
2025-03-20 13:15:00,61.99,62.02,61.68,61.87,516911.0,61.6258,61.6556,61.3176,61.5065,516911.0
2025-03-20 13:20:00,61.87,61.89,61.48,61.52,469402.0,61.5065,61.5264,61.1188,61.1585,469402.0
2025-03-20 13:25:00,61.51,61.59,61.11,61.11,1098794.0,61.1486,61.2281,60.7509,60.7509,1098794.0
2025-03-20 13:30:00,61.13,61.51,61.07,61.37,1016758.0,60.7708,61.1486,60.7112,61.0094,1016758.0
2025-03-20 13:35:00,61.36,61.59,61.22,61.56,596553.0,60.9995,61.2281,60.8603,61.1983,596553.0
2025-03-20 13:40:00,61.55,61.61,61.36,61.59,503286.0,61.1884,61.248,60.9995,61.2281,503286.0
2025-03-20 13:45:00,61.59,61.81,61.47,61.54,673838.0,61.2281,61.4468,61.1088,61.1784,673838.0
2025-03-20 13:50:00,61.55,61.56,61.29,61.3,432156.0,61.1884,61.1983,60.9299,60.9398,432156.0
2025-03-20 13:55:00,61.3,61.37,61.16,61.29,541960.0,60.9398,61.0094,60.8007,60.9299,541960.0
2025-03-20 14:00:00,61.3,61.52,61.25,61.43,491286.0,60.9398,61.1585,60.8901,61.0691,491286.0
2025-03-20 14:05:00,61.42,61.57,61.36,61.49,310912.0,61.0591,61.2082,60.9995,61.1287,310912.0
2025-03-20 14:10:00,61.48,61.75,61.48,61.56,674655.0,61.1188,61.3872,61.1188,61.1983,674655.0
2025-03-20 14:15:00,61.55,61.67,61.5,61.5,259606.0,61.1884,61.3077,61.1387,61.1387,259606.0
2025-03-20 14:20:00,61.5,61.5,61.13,61.29,717184.0,61.1387,61.1387,60.7708,60.9299,717184.0
2025-03-20 14:25:00,61.29,61.33,60.87,60.91,1206123.0,60.9299,60.9697,60.5124,60.5521,1206123.0
2025-03-20 14:30:00,60.91,60.96,60.8,60.85,720450.0,60.5521,60.6018,60.4428,60.4925,720450.0
2025-03-20 14:35:00,60.85,61.23,60.84,61.16,800973.0,60.4925,60.8702,60.4825,60.8007,800973.0
2025-03-20 14:40:00,61.15,61.18,60.89,60.93,436614.0,60.7907,60.8205,60.5322,60.572,436614.0
2025-03-20 14:45:00,60.92,61.23,60.89,61.22,548612.0,60.5621,60.8702,60.5322,60.8603,548612.0
2025-03-20 14:50:00,61.21,61.6,61.19,61.55,786854.0,60.8504,61.2381,60.8305,61.1884,786854.0
2025-03-20 14:55:00,61.57,61.6,60.95,61.01,955102.0,61.2082,61.2381,60.5919,60.6515,955102.0
2025-03-20 15:00:00,61.0,61.41,60.97,61.28,749091.0,60.6416,61.0492,60.6118,60.9199,749091.0
2025-03-20 15:05:00,61.28,61.45,61.22,61.26,438850.0,60.9199,61.0889,60.8603,60.9001,438850.0
2025-03-20 15:10:00,61.26,61.45,61.21,61.33,379441.0,60.9001,61.0889,60.8504,60.9697,379441.0
2025-03-20 15:15:00,61.33,61.59,61.29,61.51,650925.0,60.9697,61.2281,60.9299,61.1486,650925.0
2025-03-20 15:20:00,61.5,61.75,61.49,61.61,697740.0,61.1387,61.3872,61.1287,61.248,697740.0
2025-03-20 15:25:00,61.62,61.63,61.08,61.13,732186.0,61.258,61.2679,60.7211,60.7708,732186.0
2025-03-20 15:30:00,61.14,61.46,61.13,61.33,628596.0,60.7808,61.0989,60.7708,60.9697,628596.0
2025-03-20 15:35:00,61.32,61.59,61.28,61.4,592382.0,60.9597,61.2281,60.9199,61.0392,592382.0
2025-03-20 15:40:00,61.39,61.66,61.37,61.66,499302.0,61.0293,61.2977,61.0094,61.2977,499302.0
2025-03-20 15:45:00,61.65,61.95,61.64,61.88,1015225.0,61.2878,61.586,61.2778,61.5164,1015225.0
2025-03-20 15:50:00,61.88,61.89,61.43,61.54,1304858.0,61.5164,61.5264,61.0691,61.1784,1304858.0
2025-03-20 15:55:00,61.54,61.94,61.45,61.58,1688250.0,61.1784,61.5761,61.0889,61.2182,1688250.0
2025-03-21 09:30:00,59.53,60.05,59.23,59.53,3082344.0,59.1802,59.6972,58.882,59.1802,3082344.0
2025-03-21 09:35:00,59.53,59.55,59.07,59.33,1852978.0,59.1802,59.2001,58.7229,58.9814,1852978.0
2025-03-21 09:40:00,59.33,59.96,59.25,59.72,2297674.0,58.9814,59.6077,58.9019,59.3691,2297674.0
2025-03-21 09:45:00,59.79,60.1,59.58,59.98,1596848.0,59.4387,59.7469,59.2299,59.6276,1596848.0
2025-03-21 09:50:00,59.96,60.3,59.71,60.12,2006502.0,59.6077,59.9457,59.3592,59.7668,2006502.0
2025-03-21 09:55:00,60.11,60.41,59.97,60.09,1270108.0,59.7568,60.0551,59.6176,59.7369,1270108.0
2025-03-21 10:00:00,60.1,60.16,59.8,60.12,1231106.0,59.7469,59.8065,59.4486,59.7668,1231106.0
2025-03-21 10:05:00,60.12,60.25,59.71,59.77,1072276.0,59.7668,59.896,59.3592,59.4188,1072276.0
2025-03-21 10:10:00,59.77,60.11,59.57,60.07,1425762.0,59.4188,59.7568,59.22,59.7171,1425762.0
2025-03-21 10:15:00,60.07,60.24,59.88,60.12,1118906.0,59.7171,59.8861,59.5282,59.7668,1118906.0
2025-03-21 10:20:00,60.11,60.58,59.97,60.47,1399720.0,59.7568,60.2241,59.6176,60.1147,1399720.0
2025-03-21 10:25:00,60.46,60.58,60.27,60.33,1016170.0,60.1048,60.2241,59.9159,59.9755,1016170.0
2025-03-21 10:30:00,60.33,60.45,60.15,60.33,737010.0,59.9755,60.0948,59.7966,59.9755,737010.0
2025-03-21 10:35:00,60.34,60.47,60.03,60.04,675331.0,59.9855,60.1147,59.6773,59.6872,675331.0
2025-03-21 10:40:00,60.03,60.34,59.87,60.26,1099561.0,59.6773,59.9855,59.5182,59.9059,1099561.0
2025-03-21 10:45:00,60.26,60.45,60.14,60.31,720091.0,59.9059,60.0948,59.7866,59.9556,720091.0
2025-03-21 10:50:00,60.31,60.39,60.07,60.29,512378.0,59.9556,60.0352,59.7171,59.9358,512378.0
2025-03-21 10:55:00,60.3,60.8,60.26,60.78,1183514.0,59.9457,60.4428,59.9059,60.4229,1183514.0
2025-03-21 11:00:00,60.78,60.95,60.67,60.7,990697.0,60.4229,60.5919,60.3135,60.3434,990697.0
2025-03-21 11:05:00,60.7,60.83,60.6,60.73,557552.0,60.3434,60.4726,60.2439,60.3732,557552.0
2025-03-21 11:10:00,60.73,60.79,60.36,60.37,550859.0,60.3732,60.4328,60.0054,60.0153,550859.0
2025-03-21 11:15:00,60.39,60.42,60.15,60.16,755191.0,60.0352,60.065,59.7966,59.8065,755191.0
2025-03-21 11:20:00,60.19,60.28,60.03,60.1,668724.0,59.8364,59.9258,59.6773,59.7469,668724.0
2025-03-21 11:25:00,60.11,60.17,60.0,60.07,437182.0,59.7568,59.8165,59.6475,59.7171,437182.0
2025-03-21 11:30:00,60.06,60.37,60.02,60.2,734874.0,59.7071,60.0153,59.6674,59.8463,734874.0
2025-03-21 11:35:00,60.19,60.27,60.09,60.11,372703.0,59.8364,59.9159,59.7369,59.7568,372703.0
2025-03-21 11:40:00,60.12,60.18,59.72,59.77,1176599.0,59.7668,59.8264,59.3691,59.4188,1176599.0
2025-03-21 11:45:00,59.76,60.1,59.73,59.98,829039.0,59.4089,59.7469,59.3791,59.6276,829039.0
2025-03-21 11:50:00,59.98,60.2,59.79,60.06,1300486.0,59.6276,59.8463,59.4387,59.7071,1300486.0
2025-03-21 11:55:00,60.06,60.26,60.01,60.05,667032.0,59.7071,59.9059,59.6574,59.6972,667032.0
2025-03-21 12:00:00,60.01,60.22,59.72,60.15,1124648.0,59.6574,59.8662,59.3691,59.7966,1124648.0
2025-03-21 12:05:00,60.14,60.47,60.11,60.45,824713.0,59.7866,60.1147,59.7568,60.0948,824713.0
2025-03-21 12:10:00,60.46,60.88,60.43,60.83,1143152.0,60.1048,60.5223,60.0749,60.4726,1143152.0
2025-03-21 12:15:00,60.85,61.25,60.75,61.17,1543916.0,60.4925,60.8901,60.3931,60.8106,1543916.0
2025-03-21 12:20:00,61.13,61.43,61.1,61.4,1379166.0,60.7708,61.0691,60.741,61.0392,1379166.0
2025-03-21 12:25:00,61.4,61.44,61.2,61.23,982279.0,61.0392,61.079,60.8404,60.8702,982279.0
2025-03-21 12:30:00,61.24,61.49,61.19,61.37,1202177.0,60.8802,61.1287,60.8305,61.0094,1202177.0
2025-03-21 12:35:00,61.37,61.38,61.07,61.2,825372.0,61.0094,61.0194,60.7112,60.8404,825372.0
2025-03-21 12:40:00,61.21,61.32,61.01,61.07,764507.0,60.8504,60.9597,60.6515,60.7112,764507.0
2025-03-21 12:45:00,61.07,61.44,61.07,61.37,860407.0,60.7112,61.079,60.7112,61.0094,860407.0
2025-03-21 12:50:00,61.37,61.48,61.25,61.37,581309.0,61.0094,61.1188,60.8901,61.0094,581309.0
2025-03-21 12:55:00,61.36,61.71,61.3,61.7,1242663.0,60.9995,61.3474,60.9398,61.3375,1242663.0
2025-03-21 13:00:00,61.67,61.7,61.31,61.43,854451.0,61.3077,61.3375,60.9498,61.0691,854451.0
2025-03-21 13:05:00,61.44,61.55,61.4,61.5,529622.0,61.079,61.1884,61.0392,61.1387,529622.0
2025-03-21 13:10:00,61.5,61.57,61.22,61.29,599116.0,61.1387,61.2082,60.8603,60.9299,599116.0
2025-03-21 13:15:00,61.29,61.32,61.06,61.07,541654.0,60.9299,60.9597,60.7012,60.7112,541654.0
2025-03-21 13:20:00,61.07,61.32,61.02,61.26,581217.0,60.7112,60.9597,60.6615,60.9001,581217.0
2025-03-21 13:25:00,61.25,61.29,60.91,61.01,494768.0,60.8901,60.9299,60.5521,60.6515,494768.0
2025-03-21 13:30:00,61.03,61.11,60.82,61.07,531680.0,60.6714,60.7509,60.4627,60.7112,531680.0
2025-03-21 13:35:00,61.07,61.34,61.04,61.34,543156.0,60.7112,60.9796,60.6814,60.9796,543156.0
2025-03-21 13:40:00,61.33,61.54,61.27,61.41,611967.0,60.9697,61.1784,60.91,61.0492,611967.0
2025-03-21 13:45:00,61.41,61.64,61.41,61.63,450955.0,61.0492,61.2778,61.0492,61.2679,450955.0
2025-03-21 13:50:00,61.63,61.74,61.49,61.59,802357.0,61.2679,61.3772,61.1287,61.2281,802357.0
2025-03-21 13:55:00,61.59,61.61,61.31,61.34,394569.0,61.2281,61.248,60.9498,60.9796,394569.0
2025-03-21 14:00:00,61.34,61.54,61.31,61.49,348527.0,60.9796,61.1784,60.9498,61.1287,348527.0
2025-03-21 14:05:00,61.48,61.5,61.26,61.4,563534.0,61.1188,61.1387,60.9001,61.0392,563534.0
2025-03-21 14:10:00,61.37,61.45,61.21,61.36,826967.0,61.0094,61.0889,60.8504,60.9995,826967.0
2025-03-21 14:15:00,61.36,61.47,61.25,61.43,307012.0,60.9995,61.1088,60.8901,61.0691,307012.0
2025-03-21 14:20:00,61.43,61.47,61.18,61.25,350909.0,61.0691,61.1088,60.8205,60.8901,350909.0
2025-03-21 14:25:00,61.25,61.3,61.11,61.2,296448.0,60.8901,60.9398,60.7509,60.8404,296448.0
2025-03-21 14:30:00,61.2,61.4,61.18,61.31,351875.0,60.8404,61.0392,60.8205,60.9498,351875.0
2025-03-21 14:35:00,61.29,61.53,61.25,61.46,519771.0,60.9299,61.1685,60.8901,61.0989,519771.0
2025-03-21 14:40:00,61.45,61.62,61.43,61.58,548254.0,61.0889,61.258,61.0691,61.2182,548254.0
2025-03-21 14:45:00,61.57,61.61,61.28,61.41,628155.0,61.2082,61.248,60.9199,61.0492,628155.0
2025-03-21 14:50:00,61.41,61.47,61.24,61.33,501762.0,61.0492,61.1088,60.8802,60.9697,501762.0
2025-03-21 14:55:00,61.35,61.51,61.33,61.36,413347.0,60.9895,61.1486,60.9697,60.9995,413347.0
2025-03-21 15:00:00,61.36,61.39,61.12,61.18,374634.0,60.9995,61.0293,60.7609,60.8205,374634.0
2025-03-21 15:05:00,61.2,61.26,61.02,61.05,391312.0,60.8404,60.9001,60.6615,60.6913,391312.0
2025-03-21 15:10:00,61.06,61.16,60.92,61.14,709988.0,60.7012,60.8007,60.5621,60.7808,709988.0
2025-03-21 15:15:00,61.13,61.22,61.01,61.17,421203.0,60.7708,60.8603,60.6515,60.8106,421203.0
2025-03-21 15:20:00,61.16,61.27,60.96,61.23,490370.0,60.8007,60.91,60.6018,60.8702,490370.0
2025-03-21 15:25:00,61.21,61.23,61.05,61.19,367533.0,60.8504,60.8702,60.6913,60.8305,367533.0
2025-03-21 15:30:00,61.17,61.25,61.12,61.16,615586.0,60.8106,60.8901,60.7609,60.8007,615586.0
2025-03-21 15:35:00,61.15,61.34,61.09,61.23,566505.0,60.7907,60.9796,60.7311,60.8702,566505.0
2025-03-21 15:40:00,61.23,61.3,61.08,61.26,454115.0,60.8702,60.9398,60.7211,60.9001,454115.0
2025-03-21 15:45:00,61.25,61.39,61.21,61.27,660806.0,60.8901,61.0293,60.8504,60.91,660806.0
2025-03-21 15:50:00,61.28,61.88,61.28,61.85,2177453.0,60.9199,61.5164,60.9199,61.4866,2177453.0
2025-03-21 15:55:00,61.84,62.42,61.8,62.23,2930621.0,61.4767,62.0533,61.4369,61.8644,2930621.0
2025-03-24 09:30:00,65.06,65.23,64.81,64.85,2754375.0,64.6777,64.8467,64.4292,64.469,2754375.0
2025-03-24 09:35:00,64.86,65.42,64.82,65.34,2028796.0,64.4789,65.0356,64.4391,64.9561,2028796.0
2025-03-24 09:40:00,65.34,65.4,64.98,65.18,1919912.0,64.9561,65.0157,64.5982,64.797,1919912.0
2025-03-24 09:45:00,65.18,65.62,65.13,65.62,2453471.0,64.797,65.2344,64.7473,65.2344,2453471.0
2025-03-24 09:50:00,65.62,65.73,65.51,65.65,1548790.0,65.2344,65.3438,65.1251,65.2643,1548790.0
2025-03-24 09:55:00,65.66,65.84,65.57,65.62,1348667.0,65.2742,65.4532,65.1847,65.2344,1348667.0
2025-03-24 10:00:00,65.63,65.75,65.52,65.62,1060145.0,65.2444,65.3637,65.135,65.2344,1060145.0
2025-03-24 10:05:00,65.63,65.66,65.22,65.3,1366921.0,65.2444,65.2742,64.8368,64.9163,1366921.0
2025-03-24 10:10:00,65.3,65.66,65.28,65.65,1121688.0,64.9163,65.2742,64.8964,65.2643,1121688.0
2025-03-24 10:15:00,65.65,65.82,65.56,65.79,1109424.0,65.2643,65.4333,65.1748,65.4035,1109424.0
2025-03-24 10:20:00,65.8,65.93,65.7,65.9,927399.0,65.4134,65.5426,65.314,65.5128,927399.0
2025-03-24 10:25:00,65.9,65.9,65.77,65.84,558722.0,65.5128,65.5128,65.3836,65.4532,558722.0
2025-03-24 10:30:00,65.85,65.94,65.65,65.75,1063513.0,65.4631,65.5526,65.2643,65.3637,1063513.0
2025-03-24 10:35:00,65.75,65.86,65.64,65.67,660864.0,65.3637,65.473,65.2543,65.2842,660864.0
2025-03-24 10:40:00,65.67,65.85,65.63,65.77,425467.0,65.2842,65.4631,65.2444,65.3836,425467.0
2025-03-24 10:45:00,65.78,66.01,65.75,66.0,964389.0,65.3935,65.6222,65.3637,65.6122,964389.0
2025-03-24 10:50:00,66.0,66.03,65.94,65.97,775195.0,65.6122,65.642,65.5526,65.5824,775195.0
2025-03-24 10:55:00,65.97,66.0,65.87,65.93,502613.0,65.5824,65.6122,65.483,65.5426,502613.0
2025-03-24 11:00:00,65.93,65.99,65.76,65.98,671964.0,65.5426,65.6023,65.3736,65.5923,671964.0
2025-03-24 11:05:00,65.97,66.14,65.95,66.07,728127.0,65.5824,65.7514,65.5625,65.6818,728127.0
2025-03-24 11:10:00,66.06,66.12,65.98,66.02,527954.0,65.6719,65.7315,65.5923,65.6321,527954.0
2025-03-24 11:15:00,66.04,66.13,66.02,66.1,320975.0,65.652,65.7415,65.6321,65.7116,320975.0
2025-03-24 11:20:00,66.1,66.14,66.01,66.04,302027.0,65.7116,65.7514,65.6222,65.652,302027.0
2025-03-24 11:25:00,66.05,66.07,65.89,65.99,658224.0,65.6619,65.6818,65.5029,65.6023,658224.0
2025-03-24 11:30:00,65.99,66.0,65.87,65.98,344201.0,65.6023,65.6122,65.483,65.5923,344201.0
2025-03-24 11:35:00,65.98,66.04,65.76,65.78,569671.0,65.5923,65.652,65.3736,65.3935,569671.0
2025-03-24 11:40:00,65.77,65.87,65.75,65.8,622572.0,65.3836,65.483,65.3637,65.4134,622572.0
2025-03-24 11:45:00,65.8,65.89,65.75,65.77,288061.0,65.4134,65.5029,65.3637,65.3836,288061.0
2025-03-24 11:50:00,65.77,65.99,65.76,65.97,447153.0,65.3836,65.6023,65.3736,65.5824,447153.0
2025-03-24 11:55:00,65.97,66.02,65.95,66.0,282510.0,65.5824,65.6321,65.5625,65.6122,282510.0
2025-03-24 12:00:00,66.0,66.08,65.92,66.06,546182.0,65.6122,65.6917,65.5327,65.6719,546182.0
2025-03-24 12:05:00,66.06,66.23,66.05,66.18,806164.0,65.6719,65.8409,65.6619,65.7912,806164.0
2025-03-24 12:10:00,66.17,66.18,66.06,66.13,356185.0,65.7812,65.7912,65.6719,65.7415,356185.0
2025-03-24 12:15:00,66.14,66.16,66.0,66.02,479374.0,65.7514,65.7713,65.6122,65.6321,479374.0
2025-03-24 12:20:00,66.03,66.18,66.0,66.17,412858.0,65.642,65.7912,65.6122,65.7812,412858.0
2025-03-24 12:25:00,66.17,66.17,65.8,65.84,1535878.0,65.7812,65.7812,65.4134,65.4532,1535878.0
2025-03-24 12:30:00,65.84,65.93,65.7,65.89,771527.0,65.4532,65.5426,65.314,65.5029,771527.0
2025-03-24 12:35:00,65.9,65.98,65.83,65.88,446858.0,65.5128,65.5923,65.4432,65.4929,446858.0
2025-03-24 12:40:00,65.86,65.89,65.66,65.85,520343.0,65.473,65.5029,65.2742,65.4631,520343.0
2025-03-24 12:45:00,65.84,66.05,65.84,65.98,499081.0,65.4532,65.6619,65.4532,65.5923,499081.0
2025-03-24 12:50:00,65.98,66.03,65.89,65.94,232748.0,65.5923,65.642,65.5029,65.5526,232748.0
2025-03-24 12:55:00,65.94,65.96,65.8,65.87,313712.0,65.5526,65.5725,65.4134,65.483,313712.0
2025-03-24 13:00:00,65.87,65.91,65.76,65.8,264254.0,65.483,65.5227,65.3736,65.4134,264254.0
2025-03-24 13:05:00,65.8,65.92,65.76,65.79,285049.0,65.4134,65.5327,65.3736,65.4035,285049.0
2025-03-24 13:10:00,65.79,65.82,65.64,65.69,290391.0,65.4035,65.4333,65.2543,65.304,290391.0
2025-03-24 13:15:00,65.69,65.8,65.64,65.66,337677.0,65.304,65.4134,65.2543,65.2742,337677.0
2025-03-24 13:20:00,65.65,65.75,65.57,65.7,461023.0,65.2643,65.3637,65.1847,65.314,461023.0
2025-03-24 13:25:00,65.7,65.84,65.7,65.83,333235.0,65.314,65.4532,65.314,65.4432,333235.0
2025-03-24 13:30:00,65.84,65.95,65.8,65.88,463113.0,65.4532,65.5625,65.4134,65.4929,463113.0
2025-03-24 13:35:00,65.89,65.94,65.77,65.94,278444.0,65.5029,65.5526,65.3836,65.5526,278444.0
2025-03-24 13:40:00,65.93,65.93,65.75,65.81,208143.0,65.5426,65.5426,65.3637,65.4233,208143.0
2025-03-24 13:45:00,65.83,65.87,65.77,65.84,303673.0,65.4432,65.483,65.3836,65.4532,303673.0
2025-03-24 13:50:00,65.85,65.94,65.76,65.81,239919.0,65.4631,65.5526,65.3736,65.4233,239919.0
2025-03-24 13:55:00,65.81,65.88,65.72,65.87,206566.0,65.4233,65.4929,65.3339,65.483,206566.0
2025-03-24 14:00:00,65.88,65.9,65.56,65.66,554869.0,65.4929,65.5128,65.1748,65.2742,554869.0
2025-03-24 14:05:00,65.66,65.81,65.65,65.72,512167.0,65.2742,65.4233,65.2643,65.3339,512167.0
2025-03-24 14:10:00,65.72,65.76,65.65,65.67,202345.0,65.3339,65.3736,65.2643,65.2842,202345.0
2025-03-24 14:15:00,65.66,65.83,65.63,65.74,295733.0,65.2742,65.4432,65.2444,65.3537,295733.0
2025-03-24 14:20:00,65.74,65.82,65.7,65.78,180646.0,65.3537,65.4333,65.314,65.3935,180646.0
2025-03-24 14:25:00,65.78,65.84,65.7,65.81,300336.0,65.3935,65.4532,65.314,65.4233,300336.0
2025-03-24 14:30:00,65.82,65.83,65.65,65.7,276211.0,65.4333,65.4432,65.2643,65.314,276211.0
2025-03-24 14:35:00,65.7,66.02,65.63,65.91,960114.0,65.314,65.6321,65.2444,65.5227,960114.0
2025-03-24 14:40:00,65.91,66.13,65.83,66.03,1201076.0,65.5227,65.7415,65.4432,65.642,1201076.0
2025-03-24 14:45:00,66.04,66.07,65.75,66.05,1053830.0,65.652,65.6818,65.3637,65.6619,1053830.0
2025-03-24 14:50:00,66.05,66.14,66.02,66.11,394421.0,65.6619,65.7514,65.6321,65.7216,394421.0
2025-03-24 14:55:00,66.11,66.12,66.04,66.09,241070.0,65.7216,65.7315,65.652,65.7017,241070.0
2025-03-24 15:00:00,66.09,66.19,66.03,66.19,401900.0,65.7017,65.8011,65.642,65.8011,401900.0
2025-03-24 15:05:00,66.19,66.33,66.17,66.27,900681.0,65.8011,65.9403,65.7812,65.8806,900681.0
2025-03-24 15:10:00,66.27,66.28,66.17,66.18,378484.0,65.8806,65.8906,65.7812,65.7912,378484.0
2025-03-24 15:15:00,66.18,66.3,66.17,66.28,260431.0,65.7912,65.9105,65.7812,65.8906,260431.0
2025-03-24 15:20:00,66.28,66.28,66.17,66.23,293216.0,65.8906,65.8906,65.7812,65.8409,293216.0
2025-03-24 15:25:00,66.25,66.26,66.11,66.14,466427.0,65.8607,65.8707,65.7216,65.7514,466427.0
2025-03-24 15:30:00,66.14,66.2,66.1,66.14,267121.0,65.7514,65.811,65.7116,65.7514,267121.0
2025-03-24 15:35:00,66.13,66.16,66.05,66.1,397451.0,65.7415,65.7713,65.6619,65.7116,397451.0
2025-03-24 15:40:00,66.1,66.25,66.07,66.16,525375.0,65.7116,65.8607,65.6818,65.7713,525375.0
2025-03-24 15:45:00,66.17,66.34,66.14,66.27,693329.0,65.7812,65.9502,65.7514,65.8806,693329.0
2025-03-24 15:50:00,66.26,66.5,66.13,66.43,1716880.0,65.8707,66.1093,65.7415,66.0397,1716880.0
2025-03-24 15:55:00,66.43,66.53,66.13,66.13,1688045.0,66.0397,66.1391,65.7415,65.7415,1688045.0
2025-03-25 09:30:00,66.47,66.67,66.33,66.49,2546331.0,66.0795,66.2783,65.9403,66.0993,2546331.0
2025-03-25 09:35:00,66.49,66.52,66.25,66.42,1302722.0,66.0993,66.1292,65.8607,66.0297,1302722.0
2025-03-25 09:40:00,66.42,66.73,66.17,66.41,1715470.0,66.0297,66.3379,65.7812,66.0198,1715470.0
2025-03-25 09:45:00,66.4,66.54,66.09,66.17,1137798.0,66.0099,66.149,65.7017,65.7812,1137798.0
2025-03-25 09:50:00,66.19,66.53,66.1,66.47,876741.0,65.8011,66.1391,65.7116,66.0795,876741.0
2025-03-25 09:55:00,66.46,66.69,66.45,66.57,984179.0,66.0695,66.2982,66.0596,66.1789,984179.0
2025-03-25 10:00:00,66.6,66.84,66.17,66.33,1439699.0,66.2087,66.4473,65.7812,65.9403,1439699.0
2025-03-25 10:05:00,66.34,66.64,66.32,66.57,808260.0,65.9502,66.2485,65.9303,66.1789,808260.0
2025-03-25 10:10:00,66.57,66.8,66.51,66.71,1027426.0,66.1789,66.4075,66.1192,66.318,1027426.0
2025-03-25 10:15:00,66.7,66.87,66.65,66.7,1202918.0,66.3081,66.4771,66.2584,66.3081,1202918.0
2025-03-25 10:20:00,66.71,66.82,66.61,66.76,504084.0,66.318,66.4274,66.2186,66.3678,504084.0
2025-03-25 10:25:00,66.76,66.99,66.62,66.98,775693.0,66.3678,66.5964,66.2286,66.5865,775693.0
2025-03-25 10:30:00,66.98,67.0,66.67,66.78,671976.0,66.5865,66.6063,66.2783,66.3876,671976.0
2025-03-25 10:35:00,66.78,67.09,66.77,67.07,820485.0,66.3876,66.6958,66.3777,66.6759,820485.0
2025-03-25 10:40:00,67.07,67.25,67.04,67.25,837231.0,66.6759,66.8549,66.6461,66.8549,837231.0
2025-03-25 10:45:00,67.24,67.32,67.17,67.18,1003864.0,66.8449,66.9245,66.7753,66.7853,1003864.0
2025-03-25 10:50:00,67.19,67.34,67.14,67.21,763863.0,66.7952,66.9443,66.7455,66.8151,763863.0
2025-03-25 10:55:00,67.22,67.31,67.05,67.19,905137.0,66.825,66.9145,66.656,66.7952,905137.0
2025-03-25 11:00:00,67.2,67.37,67.16,67.2,745489.0,66.8052,66.9742,66.7654,66.8052,745489.0
2025-03-25 11:05:00,67.2,67.38,67.19,67.32,452622.0,66.8052,66.9841,66.7952,66.9245,452622.0
2025-03-25 11:10:00,67.31,67.33,67.18,67.23,461412.0,66.9145,66.9344,66.7853,66.835,461412.0
2025-03-25 11:15:00,67.23,67.28,67.13,67.21,512161.0,66.835,66.8847,66.7356,66.8151,512161.0
2025-03-25 11:20:00,67.22,67.26,67.08,67.22,492271.0,66.825,66.8648,66.6859,66.825,492271.0
2025-03-25 11:25:00,67.23,67.29,67.17,67.18,231897.0,66.835,66.8946,66.7753,66.7853,231897.0
2025-03-25 11:30:00,67.19,67.21,66.99,67.08,687270.0,66.7952,66.8151,66.5964,66.6859,687270.0
2025-03-25 11:35:00,67.09,67.11,66.96,67.03,523007.0,66.6958,66.7157,66.5666,66.6362,523007.0
2025-03-25 11:40:00,67.02,67.08,66.94,67.08,290464.0,66.6262,66.6859,66.5467,66.6859,290464.0
2025-03-25 11:45:00,67.07,67.1,66.92,67.0,452582.0,66.6759,66.7058,66.5268,66.6063,452582.0
2025-03-25 11:50:00,67.01,67.07,66.85,66.86,710589.0,66.6163,66.6759,66.4572,66.4672,710589.0
2025-03-25 11:55:00,66.85,66.93,66.76,66.86,559446.0,66.4572,66.5368,66.3678,66.4672,559446.0
2025-03-25 12:00:00,66.86,66.98,66.82,66.88,496102.0,66.4672,66.5865,66.4274,66.487,496102.0
2025-03-25 12:05:00,66.88,66.95,66.79,66.94,276780.0,66.487,66.5566,66.3976,66.5467,276780.0
2025-03-25 12:10:00,66.94,67.03,66.86,66.96,514296.0,66.5467,66.6362,66.4672,66.5666,514296.0
2025-03-25 12:15:00,66.95,66.95,66.72,66.79,391374.0,66.5566,66.5566,66.328,66.3976,391374.0
2025-03-25 12:20:00,66.8,66.95,66.76,66.92,436581.0,66.4075,66.5566,66.3678,66.5268,436581.0
2025-03-25 12:25:00,66.91,66.93,66.75,66.77,222653.0,66.5169,66.5368,66.3578,66.3777,222653.0
2025-03-25 12:30:00,66.77,66.82,66.62,66.68,585330.0,66.3777,66.4274,66.2286,66.2882,585330.0
2025-03-25 12:35:00,66.68,66.79,66.65,66.74,339907.0,66.2882,66.3976,66.2584,66.3479,339907.0
2025-03-25 12:40:00,66.74,66.88,66.71,66.86,314132.0,66.3479,66.487,66.318,66.4672,314132.0
2025-03-25 12:45:00,66.85,66.92,66.77,66.85,396549.0,66.4572,66.5268,66.3777,66.4572,396549.0
2025-03-25 12:50:00,66.84,67.05,66.83,67.03,387248.0,66.4473,66.656,66.4373,66.6362,387248.0
2025-03-25 12:55:00,67.03,67.05,66.88,66.94,437448.0,66.6362,66.656,66.487,66.5467,437448.0
2025-03-25 13:00:00,66.94,67.14,66.94,67.12,677228.0,66.5467,66.7455,66.5467,66.7256,677228.0
2025-03-25 13:05:00,67.13,67.23,67.1,67.22,425073.0,66.7356,66.835,66.7058,66.825,425073.0
2025-03-25 13:10:00,67.22,67.22,67.0,67.02,408998.0,66.825,66.825,66.6063,66.6262,408998.0
2025-03-25 13:15:00,67.02,67.04,66.85,66.87,406359.0,66.6262,66.6461,66.4572,66.4771,406359.0
2025-03-25 13:20:00,66.87,66.91,66.74,66.78,404670.0,66.4771,66.5169,66.3479,66.3876,404670.0
2025-03-25 13:25:00,66.78,66.78,66.47,66.53,608610.0,66.3876,66.3876,66.0795,66.1391,608610.0
2025-03-25 13:30:00,66.54,66.67,66.53,66.65,466000.0,66.149,66.2783,66.1391,66.2584,466000.0
2025-03-25 13:35:00,66.65,66.73,66.6,66.62,428017.0,66.2584,66.3379,66.2087,66.2286,428017.0
2025-03-25 13:40:00,66.62,66.74,66.58,66.7,341471.0,66.2286,66.3479,66.1888,66.3081,341471.0
2025-03-25 13:45:00,66.69,66.73,66.61,66.64,252149.0,66.2982,66.3379,66.2186,66.2485,252149.0
2025-03-25 13:50:00,66.64,66.67,66.56,66.66,259692.0,66.2485,66.2783,66.1689,66.2683,259692.0
2025-03-25 13:55:00,66.66,66.72,66.55,66.59,275898.0,66.2683,66.328,66.159,66.1987,275898.0
2025-03-25 14:00:00,66.58,66.62,66.51,66.59,244371.0,66.1888,66.2286,66.1192,66.1987,244371.0
2025-03-25 14:05:00,66.59,66.7,66.47,66.69,514967.0,66.1987,66.3081,66.0795,66.2982,514967.0
2025-03-25 14:10:00,66.69,66.85,66.67,66.83,541511.0,66.2982,66.4572,66.2783,66.4373,541511.0
2025-03-25 14:15:00,66.83,66.92,66.75,66.89,433705.0,66.4373,66.5268,66.3578,66.497,433705.0
2025-03-25 14:20:00,66.89,67.0,66.88,66.89,305201.0,66.497,66.6063,66.487,66.497,305201.0
2025-03-25 14:25:00,66.9,66.9,66.73,66.78,458753.0,66.5069,66.5069,66.3379,66.3876,458753.0
2025-03-25 14:30:00,66.78,66.83,66.68,66.78,374857.0,66.3876,66.4373,66.2882,66.3876,374857.0
2025-03-25 14:35:00,66.78,66.83,66.69,66.71,269501.0,66.3876,66.4373,66.2982,66.318,269501.0
2025-03-25 14:40:00,66.73,66.75,66.6,66.7,414156.0,66.3379,66.3578,66.2087,66.3081,414156.0
2025-03-25 14:45:00,66.7,66.76,66.61,66.61,345025.0,66.3081,66.3678,66.2186,66.2186,345025.0
2025-03-25 14:50:00,66.6,66.75,66.56,66.72,396434.0,66.2087,66.3578,66.1689,66.328,396434.0
2025-03-25 14:55:00,66.72,66.78,66.66,66.71,250976.0,66.328,66.3876,66.2683,66.318,250976.0
2025-03-25 15:00:00,66.7,66.9,66.69,66.85,320092.0,66.3081,66.5069,66.2982,66.4572,320092.0
2025-03-25 15:05:00,66.86,66.93,66.8,66.9,576774.0,66.4672,66.5368,66.4075,66.5069,576774.0
2025-03-25 15:10:00,66.9,66.97,66.71,66.77,540396.0,66.5069,66.5765,66.318,66.3777,540396.0
2025-03-25 15:15:00,66.78,66.87,66.71,66.85,420046.0,66.3876,66.4771,66.318,66.4572,420046.0
2025-03-25 15:20:00,66.84,66.95,66.81,66.94,308662.0,66.4473,66.5566,66.4175,66.5467,308662.0
2025-03-25 15:25:00,66.94,66.95,66.81,66.81,336699.0,66.5467,66.5566,66.4175,66.4175,336699.0
2025-03-25 15:30:00,66.82,67.0,66.82,66.98,342348.0,66.4274,66.6063,66.4274,66.5865,342348.0
2025-03-25 15:35:00,66.98,67.11,66.93,67.02,768129.0,66.5865,66.7157,66.5368,66.6262,768129.0
2025-03-25 15:40:00,67.01,67.12,67.0,67.08,427238.0,66.6163,66.7256,66.6063,66.6859,427238.0
2025-03-25 15:45:00,67.08,67.28,67.04,67.24,702009.0,66.6859,66.8847,66.6461,66.8449,702009.0
2025-03-25 15:50:00,67.24,67.35,67.04,67.25,1312913.0,66.8449,66.9543,66.6461,66.8549,1312913.0
2025-03-25 15:55:00,67.24,67.34,67.18,67.3,1430113.0,66.8449,66.9443,66.7853,66.9046,1430113.0
2025-03-26 09:30:00,66.64,66.84,66.36,66.52,1593250.0,66.4551,66.6546,66.1759,66.3355,1593250.0
2025-03-26 09:35:00,66.53,66.99,66.53,66.83,1922845.0,66.3454,66.8042,66.3454,66.6446,1922845.0
2025-03-26 09:40:00,66.82,66.96,66.5,66.68,843143.0,66.6346,66.7742,66.3155,66.495,843143.0
2025-03-26 09:45:00,66.69,66.78,66.15,66.24,1329901.0,66.505,66.5947,65.9665,66.0562,1329901.0
2025-03-26 09:50:00,66.23,66.31,65.84,66.0,1532836.0,66.0463,66.126,65.6573,65.8169,1532836.0
2025-03-26 09:55:00,65.99,66.0,65.32,65.42,1822185.0,65.8069,65.8169,65.1388,65.2385,1822185.0
2025-03-26 10:00:00,65.43,65.81,65.36,65.53,1956541.0,65.2485,65.6274,65.1787,65.3482,1956541.0
2025-03-26 10:05:00,65.53,65.66,65.26,65.41,1157738.0,65.3482,65.4778,65.079,65.2285,1157738.0
2025-03-26 10:10:00,65.39,65.52,65.21,65.45,1391118.0,65.2086,65.3382,65.0291,65.2684,1391118.0
2025-03-26 10:15:00,65.44,65.51,65.05,65.07,1090580.0,65.2585,65.3283,64.8695,64.8895,1090580.0
2025-03-26 10:20:00,65.05,65.08,64.55,64.83,1824671.0,64.8695,64.8995,64.3709,64.6502,1824671.0
2025-03-26 10:25:00,64.82,65.14,64.78,65.13,1310000.0,64.6402,64.9593,64.6003,64.9493,1310000.0
2025-03-26 10:30:00,65.12,65.21,64.99,65.13,1056494.0,64.9393,65.0291,64.8097,64.9493,1056494.0
2025-03-26 10:35:00,65.14,65.24,65.07,65.11,732837.0,64.9593,65.059,64.8895,64.9294,732837.0
2025-03-26 10:40:00,65.11,65.21,65.03,65.07,628076.0,64.9294,65.0291,64.8496,64.8895,628076.0
2025-03-26 10:45:00,65.08,65.11,64.86,64.89,660655.0,64.8995,64.9294,64.6801,64.71,660655.0
2025-03-26 10:50:00,64.89,65.41,64.88,65.33,1066025.0,64.71,65.2285,64.7,65.1488,1066025.0
2025-03-26 10:55:00,65.34,65.37,65.13,65.23,627769.0,65.1587,65.1887,64.9493,65.049,627769.0
2025-03-26 11:00:00,65.24,65.4,65.15,65.29,608707.0,65.059,65.2186,64.9693,65.1089,608707.0
2025-03-26 11:05:00,65.3,65.42,65.27,65.37,345263.0,65.1188,65.2385,65.0889,65.1887,345263.0
2025-03-26 11:10:00,65.37,65.45,65.28,65.38,541043.0,65.1887,65.2684,65.0989,65.1986,541043.0
2025-03-26 11:15:00,65.38,65.45,65.29,65.44,431435.0,65.1986,65.2684,65.1089,65.2585,431435.0
2025-03-26 11:20:00,65.44,65.48,65.15,65.16,664073.0,65.2585,65.2983,64.9693,64.9792,664073.0
2025-03-26 11:25:00,65.16,65.18,64.84,65.02,1049031.0,64.9792,64.9992,64.6601,64.8396,1049031.0
2025-03-26 11:30:00,65.02,65.26,65.0,65.1,576964.0,64.8396,65.079,64.8197,64.9194,576964.0
2025-03-26 11:35:00,65.09,65.15,64.98,65.06,417792.0,64.9094,64.9693,64.7997,64.8795,417792.0
2025-03-26 11:40:00,65.05,65.12,64.76,64.81,1441325.0,64.8695,64.9393,64.5803,64.6302,1441325.0
2025-03-26 11:45:00,64.8,64.9,64.67,64.72,1242870.0,64.6202,64.72,64.4906,64.5405,1242870.0
2025-03-26 11:50:00,64.72,64.75,64.23,64.37,1532624.0,64.5405,64.5704,64.0518,64.1914,1532624.0
2025-03-26 11:55:00,64.36,64.38,64.0,64.22,1406689.0,64.1815,64.2014,63.8225,64.0418,1406689.0
2025-03-26 12:00:00,64.22,64.23,63.95,64.07,1419028.0,64.0418,64.0518,63.7726,63.8923,1419028.0
2025-03-26 12:05:00,64.06,64.33,64.04,64.17,843235.0,63.8823,64.1515,63.8623,63.992,843235.0
2025-03-26 12:10:00,64.16,64.3,64.04,64.17,531911.0,63.982,64.1216,63.8623,63.992,531911.0
2025-03-26 12:15:00,64.17,64.17,63.99,64.0,462969.0,63.992,63.992,63.8125,63.8225,462969.0
2025-03-26 12:20:00,64.0,64.22,63.96,64.07,625402.0,63.8225,64.0418,63.7826,63.8923,625402.0
2025-03-26 12:25:00,64.09,64.36,64.08,64.35,462469.0,63.9122,64.1815,63.9022,64.1715,462469.0
2025-03-26 12:30:00,64.34,64.47,64.15,64.2,845193.0,64.1615,64.2912,63.972,64.0219,845193.0
2025-03-26 12:35:00,64.2,64.39,64.12,64.16,405904.0,64.0219,64.2114,63.9421,63.982,405904.0
2025-03-26 12:40:00,64.15,64.27,64.03,64.06,308537.0,63.972,64.0917,63.8524,63.8823,308537.0
2025-03-26 12:45:00,64.06,64.26,64.01,64.23,511675.0,63.8823,64.0817,63.8324,64.0518,511675.0
2025-03-26 12:50:00,64.22,64.28,63.82,63.85,1066417.0,64.0418,64.1017,63.643,63.6729,1066417.0
2025-03-26 12:55:00,63.85,63.85,63.55,63.63,1243573.0,63.6729,63.6729,63.3737,63.4535,1243573.0
2025-03-26 13:00:00,63.62,63.83,63.6,63.66,836360.0,63.4435,63.6529,63.4236,63.4834,836360.0
2025-03-26 13:05:00,63.65,63.78,63.61,63.72,489853.0,63.4734,63.6031,63.4335,63.5432,489853.0
2025-03-26 13:10:00,63.7,63.88,63.66,63.74,761177.0,63.5233,63.7028,63.4834,63.5632,761177.0
2025-03-26 13:15:00,63.73,63.77,63.46,63.51,1072267.0,63.5532,63.5931,63.284,63.3338,1072267.0
2025-03-26 13:20:00,63.5,63.65,63.44,63.61,497491.0,63.3238,63.4734,63.264,63.4335,497491.0
2025-03-26 13:25:00,63.6,63.65,63.43,63.52,851282.0,63.4236,63.4734,63.254,63.3438,851282.0
2025-03-26 13:30:00,63.51,63.54,63.21,63.24,1024683.0,63.3338,63.3637,63.0346,63.0646,1024683.0
2025-03-26 13:35:00,63.24,63.3,63.07,63.27,826468.0,63.0646,63.1244,62.895,63.0945,826468.0
2025-03-26 13:40:00,63.25,63.59,63.25,63.33,1329679.0,63.0745,63.4136,63.0745,63.1543,1329679.0
2025-03-26 13:45:00,63.32,63.51,63.19,63.27,519490.0,63.1443,63.3338,63.0147,63.0945,519490.0
2025-03-26 13:50:00,63.26,63.37,63.21,63.28,363248.0,63.0845,63.1942,63.0346,63.1045,363248.0
2025-03-26 13:55:00,63.27,63.31,63.12,63.14,329209.0,63.0945,63.1344,62.9449,62.9648,329209.0
2025-03-26 14:00:00,63.15,63.33,63.06,63.2,578733.0,62.9748,63.1543,62.8851,63.0247,578733.0
2025-03-26 14:05:00,63.19,63.32,63.07,63.31,408476.0,63.0147,63.1443,62.895,63.1344,408476.0
2025-03-26 14:10:00,63.29,63.63,63.28,63.52,884878.0,63.1144,63.4535,63.1045,63.3438,884878.0
2025-03-26 14:15:00,63.52,63.65,63.45,63.54,601058.0,63.3438,63.4734,63.274,63.3637,601058.0
2025-03-26 14:20:00,63.53,63.68,63.5,63.62,610383.0,63.3538,63.5033,63.3238,63.4435,610383.0
2025-03-26 14:25:00,63.62,63.74,63.54,63.65,585327.0,63.4435,63.5632,63.3637,63.4734,585327.0
2025-03-26 14:30:00,63.65,63.75,63.43,63.45,709472.0,63.4734,63.5731,63.254,63.274,709472.0
2025-03-26 14:35:00,63.45,63.5,63.34,63.35,548051.0,63.274,63.3238,63.1643,63.1743,548051.0
2025-03-26 14:40:00,63.35,63.43,63.08,63.15,652264.0,63.1743,63.254,62.905,62.9748,652264.0
2025-03-26 14:45:00,63.14,63.21,62.82,62.94,1582430.0,62.9648,63.0346,62.6457,62.7654,1582430.0
2025-03-26 14:50:00,62.93,63.0,62.86,62.93,684773.0,62.7554,62.8252,62.6856,62.7554,684773.0
2025-03-26 14:55:00,62.93,62.95,62.81,62.88,625374.0,62.7554,62.7754,62.6358,62.7056,625374.0
2025-03-26 15:00:00,62.87,63.14,62.86,63.0,932716.0,62.6956,62.9648,62.6856,62.8252,932716.0
2025-03-26 15:05:00,62.99,63.01,62.76,62.88,694979.0,62.8153,62.8352,62.5859,62.7056,694979.0
2025-03-26 15:10:00,62.88,62.94,62.78,62.91,458512.0,62.7056,62.7654,62.6058,62.7355,458512.0
2025-03-26 15:15:00,62.91,63.22,62.87,63.18,698284.0,62.7355,63.0446,62.6956,63.0047,698284.0
2025-03-26 15:20:00,63.19,63.33,63.06,63.07,753751.0,63.0147,63.1543,62.8851,62.895,753751.0
2025-03-26 15:25:00,63.07,63.19,62.92,62.95,541634.0,62.895,63.0147,62.7455,62.7754,541634.0
2025-03-26 15:30:00,62.95,63.12,62.91,63.1,419591.0,62.7754,62.9449,62.7355,62.925,419591.0
2025-03-26 15:35:00,63.1,63.13,62.97,63.06,436560.0,62.925,62.9549,62.7953,62.8851,436560.0
2025-03-26 15:40:00,63.07,63.33,63.05,63.24,849682.0,62.895,63.1543,62.8751,63.0646,849682.0
2025-03-26 15:45:00,63.23,63.43,63.13,63.42,1045381.0,63.0546,63.254,62.9549,63.2441,1045381.0
2025-03-26 15:50:00,63.43,63.62,63.29,63.53,2306153.0,63.254,63.4435,63.1144,63.3538,2306153.0
2025-03-26 15:55:00,63.52,63.58,63.34,63.4,2085530.0,63.3438,63.4036,63.1643,63.2241,2085530.0
2025-03-27 09:30:00,62.6,63.0,62.11,62.3,2729012.0,62.4263,62.8252,61.9377,62.1272,2729012.0
2025-03-27 09:35:00,62.3,62.38,61.8,61.87,2455909.0,62.1272,62.2069,61.6286,61.6984,2455909.0
2025-03-27 09:40:00,61.85,62.16,61.75,62.15,1462630.0,61.6784,61.9876,61.5787,61.9776,1462630.0
2025-03-27 09:45:00,62.15,62.56,61.97,62.48,2098126.0,61.9776,62.3864,61.7981,62.3067,2098126.0
2025-03-27 09:50:00,62.49,63.07,62.34,62.96,2053376.0,62.3166,62.895,62.1671,62.7853,2053376.0
2025-03-27 09:55:00,62.98,63.19,62.94,63.05,1303658.0,62.8053,63.0147,62.7654,62.8751,1303658.0
2025-03-27 10:00:00,63.05,63.31,62.97,63.09,1164374.0,62.8751,63.1344,62.7953,62.915,1164374.0
2025-03-27 10:05:00,63.12,63.22,62.71,62.89,1143852.0,62.9449,63.0446,62.536,62.7155,1143852.0
2025-03-27 10:10:00,62.89,63.25,62.6,63.2,968727.0,62.7155,63.0745,62.4263,63.0247,968727.0
2025-03-27 10:15:00,63.2,63.24,62.91,63.18,723835.0,63.0247,63.0646,62.7355,63.0047,723835.0
2025-03-27 10:20:00,63.19,63.25,62.8,62.98,728985.0,63.0147,63.0745,62.6258,62.8053,728985.0
2025-03-27 10:25:00,62.97,63.5,62.92,63.5,1151882.0,62.7953,63.3238,62.7455,63.3238,1151882.0
2025-03-27 10:30:00,63.5,63.6,63.36,63.58,1478944.0,63.3238,63.4236,63.1842,63.4036,1478944.0
2025-03-27 10:35:00,63.58,63.94,63.53,63.79,1525130.0,63.4036,63.7626,63.3538,63.613,1525130.0
2025-03-27 10:40:00,63.8,63.97,63.68,63.85,1152819.0,63.623,63.7925,63.5033,63.6729,1152819.0
2025-03-27 10:45:00,63.86,63.94,63.67,63.7,790971.0,63.6828,63.7626,63.4934,63.5233,790971.0
2025-03-27 10:50:00,63.71,64.11,63.59,64.1,1447175.0,63.5333,63.9321,63.4136,63.9222,1447175.0
2025-03-27 10:55:00,64.11,64.23,63.97,64.14,815081.0,63.9321,64.0518,63.7925,63.9621,815081.0
2025-03-27 11:00:00,64.16,64.18,63.91,63.99,802251.0,63.982,64.002,63.7327,63.8125,802251.0
2025-03-27 11:05:00,63.99,64.09,63.75,63.76,748174.0,63.8125,63.9122,63.5731,63.5831,748174.0
2025-03-27 11:10:00,63.76,64.01,63.71,63.9,737628.0,63.5831,63.8324,63.5333,63.7227,737628.0
2025-03-27 11:15:00,63.89,63.95,63.67,63.91,590748.0,63.7128,63.7726,63.4934,63.7327,590748.0
2025-03-27 11:20:00,63.9,63.93,63.66,63.84,558753.0,63.7227,63.7526,63.4834,63.6629,558753.0
2025-03-27 11:25:00,63.85,63.92,63.58,63.6,509291.0,63.6729,63.7427,63.4036,63.4236,509291.0
2025-03-27 11:30:00,63.61,63.62,63.2,63.25,1310442.0,63.4335,63.4435,63.0247,63.0745,1310442.0
2025-03-27 11:35:00,63.23,63.36,63.04,63.15,811378.0,63.0546,63.1842,62.8651,62.9748,811378.0
2025-03-27 11:40:00,63.14,63.19,62.91,63.05,785250.0,62.9648,63.0147,62.7355,62.8751,785250.0
2025-03-27 11:45:00,63.07,63.1,62.8,62.86,596427.0,62.895,62.925,62.6258,62.6856,596427.0
2025-03-27 11:50:00,62.86,63.13,62.85,63.11,685980.0,62.6856,62.9549,62.6756,62.9349,685980.0
2025-03-27 11:55:00,63.11,63.11,62.74,62.79,578409.0,62.9349,62.9349,62.5659,62.6158,578409.0
2025-03-27 12:00:00,62.8,63.06,62.71,63.0,822102.0,62.6258,62.8851,62.536,62.8252,822102.0
2025-03-27 12:05:00,63.0,63.32,62.94,63.3,808828.0,62.8252,63.1443,62.7654,63.1244,808828.0
2025-03-27 12:10:00,63.32,63.32,63.1,63.3,461642.0,63.1443,63.1443,62.925,63.1244,461642.0
2025-03-27 12:15:00,63.3,63.71,63.26,63.63,690645.0,63.1244,63.5333,63.0845,63.4535,690645.0
2025-03-27 12:20:00,63.63,63.81,63.38,63.4,750509.0,63.4535,63.633,63.2042,63.2241,750509.0
2025-03-27 12:25:00,63.41,63.42,63.04,63.09,599922.0,63.2341,63.2441,62.8651,62.915,599922.0
2025-03-27 12:30:00,63.09,63.4,63.07,63.18,702225.0,62.915,63.2241,62.895,63.0047,702225.0
2025-03-27 12:35:00,63.18,63.21,63.0,63.14,417594.0,63.0047,63.0346,62.8252,62.9648,417594.0
2025-03-27 12:40:00,63.15,63.35,63.08,63.2,371376.0,62.9748,63.1743,62.905,63.0247,371376.0
2025-03-27 12:45:00,63.19,63.3,62.77,62.8,575141.0,63.0147,63.1244,62.5959,62.6258,575141.0
2025-03-27 12:50:00,62.78,62.85,62.58,62.72,771380.0,62.6058,62.6756,62.4064,62.546,771380.0
2025-03-27 12:55:00,62.72,62.74,62.4,62.42,626322.0,62.546,62.5659,62.2269,62.2468,626322.0
2025-03-27 13:00:00,62.42,62.68,62.36,62.61,741142.0,62.2468,62.5061,62.187,62.4363,741142.0
2025-03-27 13:05:00,62.59,62.82,62.48,62.72,524845.0,62.4164,62.6457,62.3067,62.546,524845.0
2025-03-27 13:10:00,62.72,62.95,62.66,62.94,493929.0,62.546,62.7754,62.4862,62.7654,493929.0
2025-03-27 13:15:00,62.93,63.01,62.8,62.82,584416.0,62.7554,62.8352,62.6258,62.6457,584416.0
2025-03-27 13:20:00,62.81,62.91,62.64,62.8,412013.0,62.6358,62.7355,62.4662,62.6258,412013.0
2025-03-27 13:25:00,62.79,62.79,62.4,62.43,503345.0,62.6158,62.6158,62.2269,62.2568,503345.0
2025-03-27 13:30:00,62.42,62.75,62.4,62.61,765885.0,62.2468,62.5759,62.2269,62.4363,765885.0
2025-03-27 13:35:00,62.6,62.64,62.38,62.58,408856.0,62.4263,62.4662,62.2069,62.4064,408856.0
2025-03-27 13:40:00,62.57,62.66,62.48,62.54,295681.0,62.3964,62.4862,62.3067,62.3665,295681.0
2025-03-27 13:45:00,62.54,62.88,62.54,62.81,491038.0,62.3665,62.7056,62.3665,62.6358,491038.0
2025-03-27 13:50:00,62.82,62.96,62.41,62.45,498938.0,62.6457,62.7853,62.2369,62.2768,498938.0
2025-03-27 13:55:00,62.44,62.57,62.43,62.48,324359.0,62.2668,62.3964,62.2568,62.3067,324359.0
2025-03-27 14:00:00,62.49,62.77,62.45,62.74,417158.0,62.3166,62.5959,62.2768,62.5659,417158.0
2025-03-27 14:05:00,62.75,63.04,62.74,62.91,576730.0,62.5759,62.8651,62.5659,62.7355,576730.0
2025-03-27 14:10:00,62.9,63.12,62.84,63.1,513082.0,62.7255,62.9449,62.6657,62.925,513082.0
2025-03-27 14:15:00,63.1,63.18,62.88,62.95,399523.0,62.925,63.0047,62.7056,62.7754,399523.0
2025-03-27 14:20:00,62.95,63.13,62.87,62.87,320994.0,62.7754,62.9549,62.6956,62.6956,320994.0
2025-03-27 14:25:00,62.87,63.04,62.75,62.9,431371.0,62.6956,62.8651,62.5759,62.7255,431371.0
2025-03-27 14:30:00,62.89,62.99,62.71,62.95,480417.0,62.7155,62.8153,62.536,62.7754,480417.0
2025-03-27 14:35:00,62.95,63.11,62.9,63.07,507335.0,62.7754,62.9349,62.7255,62.895,507335.0
2025-03-27 14:40:00,63.07,63.3,63.01,63.09,666364.0,62.895,63.1244,62.8352,62.915,666364.0
2025-03-27 14:45:00,63.09,63.28,63.09,63.24,339083.0,62.915,63.1045,62.915,63.0646,339083.0
2025-03-27 14:50:00,63.24,63.38,63.14,63.25,732816.0,63.0646,63.2042,62.9648,63.0745,732816.0
2025-03-27 14:55:00,63.26,63.27,62.72,62.78,746880.0,63.0845,63.0945,62.546,62.6058,746880.0
2025-03-27 15:00:00,62.77,63.02,62.69,62.92,602985.0,62.5959,62.8452,62.5161,62.7455,602985.0
2025-03-27 15:05:00,62.91,62.98,62.77,62.88,510077.0,62.7355,62.8053,62.5959,62.7056,510077.0
2025-03-27 15:10:00,62.91,63.27,62.83,63.26,428235.0,62.7355,63.0945,62.6557,63.0845,428235.0
2025-03-27 15:15:00,63.24,63.35,63.14,63.28,569861.0,63.0646,63.1743,62.9648,63.1045,569861.0
2025-03-27 15:20:00,63.29,63.58,63.24,63.46,978712.0,63.1144,63.4036,63.0646,63.284,978712.0
2025-03-27 15:25:00,63.44,63.46,63.29,63.38,719507.0,63.264,63.284,63.1144,63.2042,719507.0
2025-03-27 15:30:00,63.38,63.39,62.99,63.13,1101745.0,63.2042,63.2141,62.8153,62.9549,1101745.0
2025-03-27 15:35:00,63.15,63.18,62.92,62.94,343769.0,62.9748,63.0047,62.7455,62.7654,343769.0
2025-03-27 15:40:00,62.95,63.12,62.85,62.98,670350.0,62.7754,62.9449,62.6756,62.8053,670350.0
2025-03-27 15:45:00,62.98,63.04,62.87,62.99,391232.0,62.8053,62.8651,62.6956,62.8153,391232.0
2025-03-27 15:50:00,62.99,62.99,62.1,62.4,2257105.0,62.8153,62.8153,61.9277,62.2269,2257105.0
2025-03-27 15:55:00,62.4,62.56,62.19,62.28,1657410.0,62.2269,62.3864,62.0175,62.1072,1657410.0
2025-03-28 09:30:00,61.51,61.57,60.87,61.11,2041766.0,61.3394,61.3992,60.7011,60.9405,2041766.0
2025-03-28 09:35:00,61.09,61.61,61.05,61.51,1543456.0,60.9205,61.4391,60.8806,61.3394,1543456.0
2025-03-28 09:40:00,61.51,61.81,61.24,61.25,1518841.0,61.3394,61.6385,61.0701,61.0801,1518841.0
2025-03-28 09:45:00,61.26,61.61,61.16,61.52,943462.0,61.0901,61.4391,60.9903,61.3493,943462.0
2025-03-28 09:50:00,61.52,61.63,60.93,61.12,1194682.0,61.3493,61.459,60.761,60.9504,1194682.0
2025-03-28 09:55:00,61.11,61.16,60.9,61.01,681155.0,60.9405,60.9903,60.7311,60.8407,681155.0
2025-03-28 10:00:00,60.95,61.24,60.66,60.84,1530362.0,60.7809,61.0701,60.4917,60.6712,1530362.0
2025-03-28 10:05:00,60.85,60.88,59.99,60.11,2650797.0,60.6812,60.7111,59.8236,59.9432,2650797.0
2025-03-28 10:10:00,60.09,60.17,59.58,59.71,1997544.0,59.9233,60.0031,59.4147,59.5444,1997544.0
2025-03-28 10:15:00,59.71,59.8,59.37,59.46,2193593.0,59.5444,59.6341,59.2053,59.295,2193593.0
2025-03-28 10:20:00,59.47,59.61,59.29,59.42,1442633.0,59.305,59.4446,59.1255,59.2552,1442633.0
2025-03-28 10:25:00,59.43,59.44,58.91,58.98,1778977.0,59.2651,59.2751,58.7466,58.8164,1778977.0
2025-03-28 10:30:00,58.98,59.18,58.66,58.78,1995456.0,58.8164,59.0158,58.4973,58.6169,1995456.0
2025-03-28 10:35:00,58.77,58.99,58.48,58.95,1956655.0,58.607,58.8264,58.3178,58.7865,1956655.0
2025-03-28 10:40:00,58.94,59.09,58.76,59.05,1432889.0,58.7765,58.9261,58.597,58.8862,1432889.0
2025-03-28 10:45:00,59.02,59.05,58.69,58.77,1794745.0,58.8563,58.8862,58.5272,58.607,1794745.0
2025-03-28 10:50:00,58.77,58.98,58.69,58.83,1026080.0,58.607,58.8164,58.5272,58.6668,1026080.0
2025-03-28 10:55:00,58.83,58.84,58.43,58.67,1609587.0,58.6668,58.6768,58.2679,58.5072,1609587.0
2025-03-28 11:00:00,58.67,58.71,58.21,58.26,1576590.0,58.5072,58.5471,58.0485,58.0984,1576590.0
2025-03-28 11:05:00,58.25,58.46,58.2,58.4,890928.0,58.0884,58.2978,58.0385,58.238,890928.0
2025-03-28 11:10:00,58.4,58.83,58.38,58.7,1721378.0,58.238,58.6668,58.218,58.5372,1721378.0
2025-03-28 11:15:00,58.7,58.82,58.49,58.52,932035.0,58.5372,58.6568,58.3277,58.3577,932035.0
2025-03-28 11:20:00,58.52,58.63,58.24,58.32,928760.0,58.3577,58.4674,58.0784,58.1582,928760.0
2025-03-28 11:25:00,58.3,58.7,58.3,58.64,758885.0,58.1383,58.5372,58.1383,58.4773,758885.0
2025-03-28 11:30:00,58.64,58.89,58.54,58.86,1065772.0,58.4773,58.7266,58.3776,58.6967,1065772.0
2025-03-28 11:35:00,58.85,58.93,58.76,58.82,644209.0,58.6867,58.7665,58.597,58.6568,644209.0
2025-03-28 11:40:00,58.81,58.88,58.45,58.65,866718.0,58.6469,58.7167,58.2879,58.4873,866718.0
2025-03-28 11:45:00,58.65,58.74,58.51,58.7,952030.0,58.4873,58.577,58.3477,58.5372,952030.0
2025-03-28 11:50:00,58.7,58.71,58.3,58.31,1000052.0,58.5372,58.5471,58.1383,58.1482,1000052.0
2025-03-28 11:55:00,58.32,58.38,58.09,58.1,1049452.0,58.1582,58.218,57.9288,57.9388,1049452.0
2025-03-28 12:00:00,58.09,58.34,58.08,58.33,677139.0,57.9288,58.1782,57.9189,58.1682,677139.0
2025-03-28 12:05:00,58.33,58.46,58.21,58.23,691133.0,58.1682,58.2978,58.0485,58.0685,691133.0
2025-03-28 12:10:00,58.23,58.41,58.15,58.17,560608.0,58.0685,58.248,57.9887,58.0086,560608.0
2025-03-28 12:15:00,58.16,58.2,57.65,57.66,1833897.0,57.9987,58.0385,57.4901,57.5,1833897.0
2025-03-28 12:20:00,57.65,57.76,57.56,57.65,746690.0,57.4901,57.5998,57.4003,57.4901,746690.0
2025-03-28 12:25:00,57.66,57.79,57.57,57.72,861595.0,57.5,57.6297,57.4103,57.5599,861595.0
2025-03-28 12:30:00,57.71,57.93,57.7,57.91,880471.0,57.5499,57.7693,57.5399,57.7493,880471.0
2025-03-28 12:35:00,57.92,58.0,57.77,57.8,858721.0,57.7593,57.8391,57.6097,57.6397,858721.0
2025-03-28 12:40:00,57.79,57.98,57.75,57.76,592686.0,57.6297,57.8192,57.5898,57.5998,592686.0
2025-03-28 12:45:00,57.75,57.96,57.73,57.85,463322.0,57.5898,57.7992,57.5698,57.6895,463322.0
2025-03-28 12:50:00,57.84,58.0,57.81,57.94,437964.0,57.6795,57.8391,57.6496,57.7793,437964.0
2025-03-28 12:55:00,57.93,57.93,57.6,57.62,661962.0,57.7693,57.7693,57.4402,57.4602,661962.0
2025-03-28 13:00:00,57.63,57.63,57.42,57.57,1166763.0,57.4701,57.4701,57.2607,57.4103,1166763.0
2025-03-28 13:05:00,57.55,57.58,57.3,57.32,890957.0,57.3903,57.4203,57.141,57.161,890957.0
2025-03-28 13:10:00,57.31,57.42,57.27,57.34,705545.0,57.151,57.2607,57.1111,57.1809,705545.0
2025-03-28 13:15:00,57.34,57.69,57.24,57.53,1383985.0,57.1809,57.53,57.0812,57.3704,1383985.0
2025-03-28 13:20:00,57.53,57.6,57.39,57.39,431317.0,57.3704,57.4402,57.2308,57.2308,431317.0
2025-03-28 13:25:00,57.38,57.41,57.14,57.26,828457.0,57.2208,57.2507,56.9815,57.1012,828457.0
2025-03-28 13:30:00,57.27,57.41,57.21,57.3,691617.0,57.1111,57.2507,57.0513,57.141,691617.0
2025-03-28 13:35:00,57.3,57.38,57.15,57.38,555055.0,57.141,57.2208,56.9915,57.2208,555055.0
2025-03-28 13:40:00,57.37,57.46,57.26,57.3,567396.0,57.2108,57.3006,57.1012,57.141,567396.0
2025-03-28 13:45:00,57.3,57.5,57.26,57.3,832029.0,57.141,57.3405,57.1012,57.141,832029.0
2025-03-28 13:50:00,57.3,57.35,57.22,57.26,369667.0,57.141,57.1909,57.0613,57.1012,369667.0
2025-03-28 13:55:00,57.25,57.57,57.24,57.55,674581.0,57.0912,57.4103,57.0812,57.3903,674581.0
2025-03-28 14:00:00,57.54,57.66,57.43,57.51,748253.0,57.3804,57.5,57.2707,57.3505,748253.0
2025-03-28 14:05:00,57.51,57.7,57.45,57.69,683337.0,57.3505,57.5399,57.2906,57.53,683337.0
2025-03-28 14:10:00,57.69,57.89,57.58,57.63,1873512.0,57.53,57.7294,57.4203,57.4701,1873512.0
2025-03-28 14:15:00,57.63,57.75,57.47,57.63,582950.0,57.4701,57.5898,57.3106,57.4701,582950.0
2025-03-28 14:20:00,57.64,57.67,57.41,57.43,519741.0,57.4801,57.51,57.2507,57.2707,519741.0
2025-03-28 14:25:00,57.43,57.57,57.37,57.48,486076.0,57.2707,57.4103,57.2108,57.3205,486076.0
2025-03-28 14:30:00,57.48,57.66,57.43,57.59,481526.0,57.3205,57.5,57.2707,57.4302,481526.0
2025-03-28 14:35:00,57.59,57.63,57.33,57.34,568106.0,57.4302,57.4701,57.171,57.1809,568106.0
2025-03-28 14:40:00,57.35,57.4,57.31,57.36,348738.0,57.1909,57.2408,57.151,57.2009,348738.0
2025-03-28 14:45:00,57.34,57.42,57.19,57.24,720997.0,57.1809,57.2607,57.0313,57.0812,720997.0
2025-03-28 14:50:00,57.24,57.43,57.22,57.4,632856.0,57.0812,57.2707,57.0613,57.2408,632856.0
2025-03-28 14:55:00,57.41,57.55,57.38,57.55,600829.0,57.2507,57.3903,57.2208,57.3903,600829.0
2025-03-28 15:00:00,57.53,57.62,57.46,57.52,939768.0,57.3704,57.4602,57.3006,57.3604,939768.0
2025-03-28 15:05:00,57.53,57.75,57.52,57.65,769213.0,57.3704,57.5898,57.3604,57.4901,769213.0
2025-03-28 15:10:00,57.66,57.66,57.4,57.51,765374.0,57.5,57.5,57.2408,57.3505,765374.0
2025-03-28 15:15:00,57.51,57.58,57.35,57.53,492017.0,57.3505,57.4203,57.1909,57.3704,492017.0
2025-03-28 15:20:00,57.53,57.57,57.3,57.46,745740.0,57.3704,57.4103,57.141,57.3006,745740.0
2025-03-28 15:25:00,57.46,57.49,57.29,57.34,535971.0,57.3006,57.3305,57.1311,57.1809,535971.0
2025-03-28 15:30:00,57.33,57.39,57.02,57.02,1205855.0,57.171,57.2308,56.8618,56.8618,1205855.0
2025-03-28 15:35:00,57.03,57.21,56.97,57.16,819163.0,56.8718,57.0513,56.812,57.0014,819163.0
2025-03-28 15:40:00,57.17,57.2,56.99,57.11,806920.0,57.0114,57.0413,56.8319,56.9516,806920.0
2025-03-28 15:45:00,57.12,57.27,57.0,57.26,1029820.0,56.9615,57.1111,56.8419,57.1012,1029820.0
2025-03-28 15:50:00,57.26,57.47,57.05,57.44,2433103.0,57.1012,57.3106,56.8917,57.2807,2433103.0
2025-03-28 15:55:00,57.44,57.53,57.25,57.34,2680066.0,57.2807,57.3704,57.0912,57.1809,2680066.0
2025-03-31 09:30:00,54.73,54.94,53.38,53.54,4615968.0,54.5782,54.7876,53.2319,53.3915,4615968.0
2025-03-31 09:35:00,53.55,54.07,53.52,53.85,3553534.0,53.4014,53.92,53.3715,53.7006,3553534.0
2025-03-31 09:40:00,53.87,53.9,53.28,53.29,2871919.0,53.7206,53.7505,53.1322,53.1422,2871919.0
2025-03-31 09:45:00,53.28,53.56,53.04,53.47,2144439.0,53.1322,53.4114,52.8929,53.3217,2144439.0
2025-03-31 09:50:00,53.45,53.97,53.3,53.92,2126459.0,53.3017,53.8203,53.1521,53.7704,2126459.0
2025-03-31 09:55:00,53.91,54.37,53.87,54.03,2178127.0,53.7604,54.2192,53.7206,53.8801,2178127.0
2025-03-31 10:00:00,54.04,54.56,53.99,54.31,2260534.0,53.8901,54.4086,53.8402,54.1593,2260534.0
2025-03-31 10:05:00,54.31,54.74,54.16,54.65,2095541.0,54.1593,54.5881,54.0098,54.4984,2095541.0
2025-03-31 10:10:00,54.63,54.73,54.37,54.63,1765309.0,54.4784,54.5782,54.2192,54.4784,1765309.0
2025-03-31 10:15:00,54.62,54.69,54.07,54.1,1504369.0,54.4685,54.5383,53.92,53.9499,1504369.0
2025-03-31 10:20:00,54.1,54.25,53.89,54.01,1149515.0,53.9499,54.0995,53.7405,53.8602,1149515.0
2025-03-31 10:25:00,54.0,54.01,53.74,53.78,1127820.0,53.8502,53.8602,53.5909,53.6308,1127820.0
2025-03-31 10:30:00,53.78,54.65,53.77,54.64,2306795.0,53.6308,54.4984,53.6208,54.4884,2306795.0
2025-03-31 10:35:00,54.63,54.71,54.18,54.39,1263998.0,54.4784,54.5582,54.0297,54.2391,1263998.0
2025-03-31 10:40:00,54.39,54.55,54.07,54.18,869243.0,54.2391,54.3987,53.92,54.0297,869243.0
2025-03-31 10:45:00,54.18,54.65,54.17,54.58,920664.0,54.0297,54.4984,54.0197,54.4286,920664.0
2025-03-31 10:50:00,54.57,54.68,54.21,54.55,1046586.0,54.4186,54.5283,54.0596,54.3987,1046586.0
2025-03-31 10:55:00,54.55,54.6,54.33,54.48,501422.0,54.3987,54.4485,54.1793,54.3289,501422.0
2025-03-31 11:00:00,54.49,54.82,54.47,54.65,1247867.0,54.3388,54.6679,54.3189,54.4984,1247867.0
2025-03-31 11:05:00,54.62,54.9,54.42,54.43,1496216.0,54.4685,54.7477,54.269,54.279,1496216.0
2025-03-31 11:10:00,54.44,54.78,54.31,54.32,1058093.0,54.289,54.628,54.1593,54.1693,1058093.0
2025-03-31 11:15:00,54.32,54.73,54.27,54.65,786905.0,54.1693,54.5782,54.1194,54.4984,786905.0
2025-03-31 11:20:00,54.65,55.24,54.64,55.17,1334419.0,54.4984,55.0868,54.4884,55.017,1334419.0
2025-03-31 11:25:00,55.18,55.31,54.86,54.92,1454545.0,55.0269,55.1566,54.7078,54.7676,1454545.0
2025-03-31 11:30:00,54.91,55.07,54.7,55.04,792967.0,54.7577,54.9172,54.5483,54.8873,792967.0
2025-03-31 11:35:00,55.03,55.38,55.0,55.27,876863.0,54.8773,55.2264,54.8474,55.1167,876863.0
2025-03-31 11:40:00,55.27,55.46,55.15,55.23,988214.0,55.1167,55.3061,54.997,55.0768,988214.0
2025-03-31 11:45:00,55.23,55.45,55.22,55.43,728976.0,55.0768,55.2962,55.0668,55.2762,728976.0
2025-03-31 11:50:00,55.42,55.59,55.33,55.44,980972.0,55.2663,55.4358,55.1765,55.2862,980972.0
2025-03-31 11:55:00,55.43,55.48,55.15,55.22,1210234.0,55.2762,55.3261,54.997,55.0668,1210234.0
2025-03-31 12:00:00,55.22,55.48,55.19,55.38,620481.0,55.0668,55.3261,55.0369,55.2264,620481.0
2025-03-31 12:05:00,55.37,55.4,55.02,55.07,676600.0,55.2164,55.2463,54.8674,54.9172,676600.0
2025-03-31 12:10:00,55.08,55.1,54.8,54.98,1230466.0,54.9272,54.9471,54.648,54.8275,1230466.0
2025-03-31 12:15:00,54.98,55.37,54.89,55.32,754160.0,54.8275,55.2164,54.7377,55.1665,754160.0
2025-03-31 12:20:00,55.32,55.34,55.1,55.28,626558.0,55.1665,55.1865,54.9471,55.1266,626558.0
2025-03-31 12:25:00,55.27,55.8,55.27,55.79,917220.0,55.1167,55.6452,55.1167,55.6352,917220.0
2025-03-31 12:30:00,55.76,55.78,55.48,55.68,712863.0,55.6053,55.6253,55.3261,55.5255,712863.0
2025-03-31 12:35:00,55.69,55.74,55.52,55.69,463142.0,55.5355,55.5854,55.366,55.5355,463142.0
2025-03-31 12:40:00,55.69,55.7,55.46,55.5,373503.0,55.5355,55.5455,55.3061,55.346,373503.0
2025-03-31 12:45:00,55.5,55.63,55.39,55.52,471465.0,55.346,55.4757,55.2363,55.366,471465.0
2025-03-31 12:50:00,55.51,55.66,55.42,55.61,409426.0,55.356,55.5056,55.2663,55.4557,409426.0
2025-03-31 12:55:00,55.6,55.6,55.11,55.18,767958.0,55.4458,55.4458,54.9571,55.0269,767958.0
2025-03-31 13:00:00,55.18,55.49,55.11,55.46,775842.0,55.0269,55.3361,54.9571,55.3061,775842.0
2025-03-31 13:05:00,55.45,55.87,55.39,55.86,738748.0,55.2962,55.715,55.2363,55.705,738748.0
2025-03-31 13:10:00,55.85,55.98,55.75,55.84,909874.0,55.6951,55.8247,55.5953,55.6851,909874.0
2025-03-31 13:15:00,55.84,55.86,55.36,55.39,681468.0,55.6851,55.705,55.2064,55.2363,681468.0
2025-03-31 13:20:00,55.38,55.44,55.19,55.39,943949.0,55.2264,55.2862,55.0369,55.2363,943949.0
2025-03-31 13:25:00,55.39,55.47,55.21,55.42,593554.0,55.2363,55.3161,55.0568,55.2663,593554.0
2025-03-31 13:30:00,55.43,55.47,55.3,55.45,423771.0,55.2762,55.3161,55.1466,55.2962,423771.0
2025-03-31 13:35:00,55.45,55.65,55.3,55.6,594968.0,55.2962,55.4956,55.1466,55.4458,594968.0
2025-03-31 13:40:00,55.6,55.61,55.2,55.23,525729.0,55.4458,55.4557,55.0469,55.0768,525729.0
2025-03-31 13:45:00,55.23,55.27,55.1,55.27,647073.0,55.0768,55.1167,54.9471,55.1167,647073.0
2025-03-31 13:50:00,55.28,55.61,55.17,55.56,642831.0,55.1266,55.4557,55.017,55.4059,642831.0
2025-03-31 13:55:00,55.55,55.57,55.22,55.24,484729.0,55.3959,55.4158,55.0668,55.0868,484729.0
2025-03-31 14:00:00,55.24,55.77,55.19,55.74,788985.0,55.0868,55.6153,55.0369,55.5854,788985.0
2025-03-31 14:05:00,55.74,56.23,55.67,56.2,862519.0,55.5854,56.074,55.5156,56.0441,862519.0
2025-03-31 14:10:00,56.2,56.51,56.19,56.22,1546003.0,56.0441,56.3532,56.0341,56.064,1546003.0
2025-03-31 14:15:00,56.21,56.47,56.06,56.47,990206.0,56.0541,56.3133,55.9045,56.3133,990206.0
2025-03-31 14:20:00,56.47,56.51,56.26,56.34,600794.0,56.3133,56.3532,56.1039,56.1837,600794.0
2025-03-31 14:25:00,56.35,56.56,56.28,56.55,607488.0,56.1937,56.4031,56.1239,56.3931,607488.0
2025-03-31 14:30:00,56.53,56.75,56.45,56.67,1134468.0,56.3732,56.5926,56.2934,56.5128,1134468.0
2025-03-31 14:35:00,56.66,56.84,56.64,56.78,1106097.0,56.5028,56.6823,56.4829,56.6225,1106097.0
2025-03-31 14:40:00,56.76,56.92,56.7,56.71,1086190.0,56.6025,56.7621,56.5427,56.5527,1086190.0
2025-03-31 14:45:00,56.72,56.75,56.32,56.6,1162018.0,56.5627,56.5926,56.1638,56.443,1162018.0
2025-03-31 14:50:00,56.6,56.95,56.57,56.8,735624.0,56.443,56.792,56.4131,56.6424,735624.0
2025-03-31 14:55:00,56.79,56.79,56.35,56.36,747253.0,56.6325,56.6325,56.1937,56.2036,747253.0
2025-03-31 15:00:00,56.35,56.71,56.34,56.67,753172.0,56.1937,56.5527,56.1837,56.5128,753172.0
2025-03-31 15:05:00,56.67,56.87,56.63,56.74,686423.0,56.5128,56.7122,56.4729,56.5826,686423.0
2025-03-31 15:10:00,56.75,57.14,56.69,56.97,1179452.0,56.5926,56.9815,56.5327,56.812,1179452.0
2025-03-31 15:15:00,56.97,57.08,56.74,56.86,773223.0,56.812,56.9217,56.5826,56.7023,773223.0
2025-03-31 15:20:00,56.86,57.14,56.83,56.98,800305.0,56.7023,56.9815,56.6723,56.8219,800305.0
2025-03-31 15:25:00,56.98,56.98,56.44,56.51,1103968.0,56.8219,56.8219,56.2834,56.3532,1103968.0
2025-03-31 15:30:00,56.51,57.03,56.39,57.02,1051349.0,56.3532,56.8718,56.2336,56.8618,1051349.0
2025-03-31 15:35:00,57.01,57.09,56.77,56.96,1006459.0,56.8518,56.9316,56.6125,56.802,1006459.0
2025-03-31 15:40:00,56.96,57.54,56.96,57.15,2258344.0,56.802,57.3804,56.802,56.9915,2258344.0
2025-03-31 15:45:00,57.14,57.31,56.88,57.01,1197324.0,56.9815,57.151,56.7222,56.8518,1197324.0
2025-03-31 15:50:00,57.01,57.58,56.8,57.4,2862464.0,56.8518,57.4203,56.6424,57.2408,2862464.0
2025-03-31 15:55:00,57.41,57.63,57.05,57.3,3454787.0,57.2507,57.4701,56.8917,57.141,3454787.0
2025-04-01 09:30:00,56.68,57.14,56.39,56.58,1999884.0,56.5228,56.9815,56.2336,56.423,1999884.0
2025-04-01 09:35:00,56.58,56.73,56.3,56.7,1511883.0,56.423,56.5726,56.1438,56.5427,1511883.0
2025-04-01 09:40:00,56.7,57.01,56.51,56.85,1660616.0,56.5427,56.8518,56.3532,56.6923,1660616.0
2025-04-01 09:45:00,56.86,57.41,56.78,57.24,2012479.0,56.7023,57.2507,56.6225,57.0812,2012479.0
2025-04-01 09:50:00,57.24,57.35,56.9,56.9,1376323.0,57.0812,57.1909,56.7422,56.7422,1376323.0
2025-04-01 09:55:00,56.91,57.15,56.67,56.81,1543716.0,56.7521,56.9915,56.5128,56.6524,1543716.0
2025-04-01 10:00:00,56.8,57.06,56.38,56.61,2518919.0,56.6424,56.9017,56.2236,56.453,2518919.0
2025-04-01 10:05:00,56.59,56.87,56.21,56.39,1682462.0,56.433,56.7122,56.0541,56.2336,1682462.0
2025-04-01 10:10:00,56.41,56.49,55.87,55.96,1581870.0,56.2535,56.3333,55.715,55.8048,1581870.0
2025-04-01 10:15:00,55.96,56.18,55.84,55.86,1072248.0,55.8048,56.0241,55.6851,55.705,1072248.0
2025-04-01 10:20:00,55.85,56.36,55.62,56.28,2118300.0,55.6951,56.2036,55.4657,56.1239,2118300.0
2025-04-01 10:25:00,56.29,56.5,56.04,56.27,1326640.0,56.1338,56.3433,55.8845,56.1139,1326640.0
2025-04-01 10:30:00,56.26,56.57,56.2,56.45,1035628.0,56.1039,56.4131,56.0441,56.2934,1035628.0
2025-04-01 10:35:00,56.44,57.15,56.38,56.94,1920911.0,56.2834,56.9915,56.2236,56.782,1920911.0
2025-04-01 10:40:00,56.9,57.41,56.84,57.22,1816394.0,56.7422,57.2507,56.6823,57.0613,1816394.0
2025-04-01 10:45:00,57.22,57.37,57.08,57.27,1523222.0,57.0613,57.2108,56.9217,57.1111,1523222.0
2025-04-01 10:50:00,57.25,57.68,57.25,57.68,1586163.0,57.0912,57.52,57.0912,57.52,1586163.0
2025-04-01 10:55:00,57.67,57.9,57.48,57.87,1498330.0,57.51,57.7394,57.3205,57.7095,1498330.0
2025-04-01 11:00:00,57.86,58.05,57.76,57.89,1369763.0,57.6995,57.889,57.5998,57.7294,1369763.0
2025-04-01 11:05:00,57.88,58.22,57.86,58.17,929921.0,57.7194,58.0585,57.6995,58.0086,929921.0
2025-04-01 11:10:00,58.17,58.49,57.96,58.46,1264608.0,58.0086,58.3277,57.7992,58.2978,1264608.0
2025-04-01 11:15:00,58.47,58.62,58.36,58.38,1573611.0,58.3078,58.4574,58.1981,58.218,1573611.0
2025-04-01 11:20:00,58.37,58.64,58.2,58.6,1511861.0,58.2081,58.4773,58.0385,58.4374,1511861.0
2025-04-01 11:25:00,58.59,58.65,58.27,58.3,1285036.0,58.4275,58.4873,58.1084,58.1383,1285036.0
2025-04-01 11:30:00,58.3,58.37,58.14,58.34,930521.0,58.1383,58.2081,57.9787,58.1782,930521.0
2025-04-01 11:35:00,58.34,58.37,58.04,58.26,952709.0,58.1782,58.2081,57.879,58.0984,952709.0
2025-04-01 11:40:00,58.26,58.42,58.0,58.38,1163451.0,58.0984,58.2579,57.8391,58.218,1163451.0
2025-04-01 11:45:00,58.38,58.6,58.34,58.56,1142936.0,58.218,58.4374,58.1782,58.3975,1142936.0
2025-04-01 11:50:00,58.57,58.66,58.24,58.35,1063780.0,58.4075,58.4973,58.0784,58.1881,1063780.0
2025-04-01 11:55:00,58.37,58.56,58.25,58.54,696320.0,58.2081,58.3975,58.0884,58.3776,696320.0
2025-04-01 12:00:00,58.55,58.76,58.38,58.65,1022864.0,58.3876,58.597,58.218,58.4873,1022864.0
2025-04-01 12:05:00,58.65,58.76,58.51,58.72,662272.0,58.4873,58.597,58.3477,58.5571,662272.0
2025-04-01 12:10:00,58.74,58.81,58.58,58.71,710301.0,58.577,58.6469,58.4175,58.5471,710301.0
2025-04-01 12:15:00,58.71,58.95,58.63,58.87,959006.0,58.5471,58.7865,58.4674,58.7067,959006.0
2025-04-01 12:20:00,58.87,59.0,58.54,58.66,1188458.0,58.7067,58.8363,58.3776,58.4973,1188458.0
2025-04-01 12:25:00,58.65,58.68,58.12,58.21,1122910.0,58.4873,58.5172,57.9588,58.0485,1122910.0
2025-04-01 12:30:00,58.23,58.35,57.96,58.16,1529130.0,58.0685,58.1881,57.7992,57.9987,1529130.0
2025-04-01 12:35:00,58.15,58.19,57.85,57.93,1004152.0,57.9887,58.0286,57.6895,57.7693,1004152.0
2025-04-01 12:40:00,57.95,58.02,57.7,57.76,1068150.0,57.7892,57.859,57.5399,57.5998,1068150.0
2025-04-01 12:45:00,57.77,58.12,57.71,58.1,1006088.0,57.6097,57.9588,57.5499,57.9388,1006088.0
2025-04-01 12:50:00,58.11,58.57,58.05,58.42,1156025.0,57.9488,58.4075,57.889,58.2579,1156025.0
2025-04-01 12:55:00,58.41,58.51,58.28,58.29,677306.0,58.248,58.3477,58.1183,58.1283,677306.0
2025-04-01 13:00:00,58.29,58.46,58.23,58.35,447080.0,58.1283,58.2978,58.0685,58.1881,447080.0
2025-04-01 13:05:00,58.35,58.35,58.0,58.11,509452.0,58.1881,58.1881,57.8391,57.9488,509452.0
2025-04-01 13:10:00,58.1,58.32,58.01,58.31,586747.0,57.9388,58.1582,57.8491,58.1482,586747.0
2025-04-01 13:15:00,58.3,58.36,57.93,57.95,577712.0,58.1383,58.1981,57.7693,57.7892,577712.0
2025-04-01 13:20:00,57.96,58.08,57.91,57.98,390098.0,57.7992,57.9189,57.7493,57.8192,390098.0
2025-04-01 13:25:00,58.0,58.11,57.87,57.95,402414.0,57.8391,57.9488,57.7095,57.7892,402414.0
2025-04-01 13:30:00,57.94,58.18,57.86,57.88,679349.0,57.7793,58.0186,57.6995,57.7194,679349.0
2025-04-01 13:35:00,57.87,58.19,57.87,58.12,505699.0,57.7095,58.0286,57.7095,57.9588,505699.0
2025-04-01 13:40:00,58.13,58.35,57.92,57.96,693463.0,57.9687,58.1881,57.7593,57.7992,693463.0
2025-04-01 13:45:00,57.95,58.19,57.94,58.18,423811.0,57.7892,58.0286,57.7793,58.0186,423811.0
2025-04-01 13:50:00,58.17,58.28,57.97,57.98,631372.0,58.0086,58.1183,57.8092,57.8192,631372.0
2025-04-01 13:55:00,57.98,58.0,57.73,57.78,702306.0,57.8192,57.8391,57.5698,57.6197,702306.0
2025-04-01 14:00:00,57.78,57.85,57.17,57.3,1193972.0,57.6197,57.6895,57.0114,57.141,1193972.0
2025-04-01 14:05:00,57.3,57.37,57.03,57.06,796484.0,57.141,57.2108,56.8718,56.9017,796484.0
2025-04-01 14:10:00,57.07,57.28,56.95,57.22,1113873.0,56.9117,57.1211,56.792,57.0613,1113873.0
2025-04-01 14:15:00,57.22,57.25,56.88,56.97,827099.0,57.0613,57.0912,56.7222,56.812,827099.0
2025-04-01 14:20:00,56.96,57.02,56.7,56.72,853713.0,56.802,56.8618,56.5427,56.5627,853713.0
2025-04-01 14:25:00,56.72,57.04,56.71,56.86,765243.0,56.5627,56.8818,56.5527,56.7023,765243.0
2025-04-01 14:30:00,56.85,57.1,56.82,56.95,709914.0,56.6923,56.9416,56.6624,56.792,709914.0
2025-04-01 14:35:00,56.95,57.08,56.81,56.85,614825.0,56.792,56.9217,56.6524,56.6923,614825.0
2025-04-01 14:40:00,56.87,57.13,56.87,57.12,533473.0,56.7122,56.9715,56.7122,56.9615,533473.0
2025-04-01 14:45:00,57.13,57.14,56.81,56.83,547474.0,56.9715,56.9815,56.6524,56.6723,547474.0
2025-04-01 14:50:00,56.82,57.02,56.72,57.0,522663.0,56.6624,56.8618,56.5627,56.8419,522663.0
2025-04-01 14:55:00,57.0,57.31,56.99,57.27,966639.0,56.8419,57.151,56.8319,57.1111,966639.0
2025-04-01 15:00:00,57.26,57.4,57.17,57.33,814612.0,57.1012,57.2408,57.0114,57.171,814612.0
2025-04-01 15:05:00,57.33,57.52,57.22,57.23,819915.0,57.171,57.3604,57.0613,57.0712,819915.0
2025-04-01 15:10:00,57.22,57.43,57.17,57.41,579993.0,57.0613,57.2707,57.0114,57.2507,579993.0
2025-04-01 15:15:00,57.41,57.62,57.34,57.44,952123.0,57.2507,57.4602,57.1809,57.2807,952123.0
2025-04-01 15:20:00,57.44,57.68,57.39,57.64,635681.0,57.2807,57.52,57.2308,57.4801,635681.0
2025-04-01 15:25:00,57.63,57.73,57.49,57.5,669940.0,57.4701,57.5698,57.3305,57.3405,669940.0
2025-04-01 15:30:00,57.5,57.98,57.4,57.83,1366205.0,57.3405,57.8192,57.2408,57.6696,1366205.0
2025-04-01 15:35:00,57.82,58.1,57.79,58.01,1099825.0,57.6596,57.9388,57.6297,57.8491,1099825.0
2025-04-01 15:40:00,58.01,58.19,57.98,58.15,608764.0,57.8491,58.0286,57.8192,57.9887,608764.0
2025-04-01 15:45:00,58.13,58.37,58.09,58.28,867457.0,57.9687,58.2081,57.9288,58.1183,867457.0
2025-04-01 15:50:00,58.3,58.73,58.18,58.69,2221783.0,58.1383,58.5671,58.0186,58.5272,2221783.0
2025-04-01 15:55:00,58.7,58.82,58.52,58.64,2017947.0,58.5372,58.6568,58.3577,58.4773,2017947.0
2025-04-02 09:30:00,56.19,57.0,56.09,56.99,2318629.0,56.0341,56.8419,55.9344,56.8319,2318629.0
2025-04-02 09:35:00,57.0,57.88,56.94,57.7,2966976.0,56.8419,57.7194,56.782,57.5399,2966976.0
2025-04-02 09:40:00,57.71,58.02,57.48,57.98,2632136.0,57.5499,57.859,57.3205,57.8192,2632136.0
2025-04-02 09:45:00,57.98,58.35,57.93,58.33,2069984.0,57.8192,58.1881,57.7693,58.1682,2069984.0
2025-04-02 09:50:00,58.32,58.44,57.98,57.98,1702194.0,58.1582,58.2779,57.8192,57.8192,1702194.0
2025-04-02 09:55:00,57.98,58.24,57.94,57.98,1147990.0,57.8192,58.0784,57.7793,57.8192,1147990.0
2025-04-02 10:00:00,57.98,58.79,57.6,58.73,2299476.0,57.8192,58.6269,57.4402,58.5671,2299476.0
2025-04-02 10:05:00,58.73,58.79,57.86,58.0,1655707.0,58.5671,58.6269,57.6995,57.8391,1655707.0
2025-04-02 10:10:00,57.99,58.16,57.62,57.97,1797843.0,57.8291,57.9987,57.4602,57.8092,1797843.0
2025-04-02 10:15:00,57.96,58.36,57.89,58.27,1272568.0,57.7992,58.1981,57.7294,58.1084,1272568.0
2025-04-02 10:20:00,58.3,58.64,58.18,58.6,901974.0,58.1383,58.4773,58.0186,58.4374,901974.0
2025-04-02 10:25:00,58.61,58.64,58.2,58.59,1030236.0,58.4474,58.4773,58.0385,58.4275,1030236.0
2025-04-02 10:30:00,58.57,58.85,58.48,58.52,1300234.0,58.4075,58.6867,58.3178,58.3577,1300234.0
2025-04-02 10:35:00,58.51,58.58,58.25,58.5,821226.0,58.3477,58.4175,58.0884,58.3377,821226.0
2025-04-02 10:40:00,58.5,58.69,58.33,58.46,722336.0,58.3377,58.5272,58.1682,58.2978,722336.0
2025-04-02 10:45:00,58.46,58.73,58.44,58.66,824561.0,58.2978,58.5671,58.2779,58.4973,824561.0
2025-04-02 10:50:00,58.66,58.78,58.53,58.57,885690.0,58.4973,58.6169,58.3676,58.4075,885690.0
2025-04-02 10:55:00,58.57,58.95,58.47,58.89,1084196.0,58.4075,58.7865,58.3078,58.7266,1084196.0
2025-04-02 11:00:00,58.89,58.89,58.55,58.8,979540.0,58.7266,58.7266,58.3876,58.6369,979540.0
2025-04-02 11:05:00,58.8,58.91,58.67,58.91,558369.0,58.6369,58.7466,58.5072,58.7466,558369.0
2025-04-02 11:10:00,58.89,58.91,58.45,58.46,769371.0,58.7266,58.7466,58.2879,58.2978,769371.0
2025-04-02 11:15:00,58.46,58.79,58.4,58.79,836305.0,58.2978,58.6269,58.238,58.6269,836305.0
2025-04-02 11:20:00,58.79,59.31,58.75,59.27,1435865.0,58.6269,59.1455,58.587,59.1056,1435865.0
2025-04-02 11:25:00,59.26,59.62,59.24,59.45,1715722.0,59.0956,59.4546,59.0757,59.2851,1715722.0
2025-04-02 11:30:00,59.45,59.54,59.33,59.51,1105673.0,59.2851,59.3748,59.1654,59.3449,1105673.0
2025-04-02 11:35:00,59.51,59.61,59.35,59.51,1012237.0,59.3449,59.4446,59.1854,59.3449,1012237.0
2025-04-02 11:40:00,59.54,59.58,59.18,59.22,1000856.0,59.3748,59.4147,59.0158,59.0557,1000856.0
2025-04-02 11:45:00,59.21,59.29,58.85,58.92,901487.0,59.0457,59.1255,58.6867,58.7565,901487.0
2025-04-02 11:50:00,58.9,59.09,58.71,59.01,1167419.0,58.7366,58.9261,58.5471,58.8463,1167419.0
2025-04-02 11:55:00,59.0,59.39,58.92,59.21,983639.0,58.8363,59.2252,58.7565,59.0457,983639.0
2025-04-02 12:00:00,59.21,59.38,59.12,59.18,650451.0,59.0457,59.2153,58.956,59.0158,650451.0
2025-04-02 12:05:00,59.2,59.38,59.15,59.38,508498.0,59.0358,59.2153,58.9859,59.2153,508498.0
2025-04-02 12:10:00,59.39,59.75,59.33,59.69,1104528.0,59.2252,59.5842,59.1654,59.5244,1104528.0
2025-04-02 12:15:00,59.68,59.84,59.64,59.83,984252.0,59.5144,59.674,59.4745,59.664,984252.0
2025-04-02 12:20:00,59.82,59.95,59.71,59.91,979056.0,59.6541,59.7837,59.5444,59.7438,979056.0
2025-04-02 12:25:00,59.9,60.11,59.77,60.1,962492.0,59.7338,59.9432,59.6042,59.9333,962492.0
2025-04-02 12:30:00,60.11,60.23,59.99,60.14,1093592.0,59.9432,60.0629,59.8236,59.9732,1093592.0
2025-04-02 12:35:00,60.15,60.15,59.82,59.98,1016407.0,59.9831,59.9831,59.6541,59.8136,1016407.0
2025-04-02 12:40:00,59.98,60.15,59.81,60.15,650872.0,59.8136,59.9831,59.6441,59.9831,650872.0
2025-04-02 12:45:00,60.15,60.54,59.99,60.5,1263384.0,59.9831,60.3721,59.8236,60.3322,1263384.0
2025-04-02 12:50:00,60.5,60.65,60.28,60.43,2064534.0,60.3322,60.4817,60.1128,60.2624,2064534.0
2025-04-02 12:55:00,60.41,60.57,60.27,60.51,824896.0,60.2424,60.402,60.1028,60.3421,824896.0
2025-04-02 13:00:00,60.52,60.74,60.48,60.71,957498.0,60.3521,60.5715,60.3122,60.5416,957498.0
2025-04-02 13:05:00,60.7,60.88,60.66,60.8,1093493.0,60.5316,60.7111,60.4917,60.6313,1093493.0
2025-04-02 13:10:00,60.79,61.2,60.77,61.01,1873158.0,60.6214,61.0302,60.6014,60.8407,1873158.0
2025-04-02 13:15:00,61.02,61.04,60.9,60.98,936628.0,60.8507,60.8707,60.7311,60.8108,936628.0
2025-04-02 13:20:00,60.97,60.99,60.63,60.85,999213.0,60.8009,60.8208,60.4618,60.6812,999213.0
2025-04-02 13:25:00,60.85,60.86,60.68,60.68,556196.0,60.6812,60.6912,60.5117,60.5117,556196.0
2025-04-02 13:30:00,60.68,60.71,60.37,60.52,1072119.0,60.5117,60.5416,60.2025,60.3521,1072119.0
2025-04-02 13:35:00,60.52,60.52,60.22,60.41,1165959.0,60.3521,60.3521,60.0529,60.2424,1165959.0
2025-04-02 13:40:00,60.41,60.49,59.98,60.15,1028015.0,60.2424,60.3222,59.8136,59.9831,1028015.0
2025-04-02 13:45:00,60.15,60.15,59.75,59.9,1187019.0,59.9831,59.9831,59.5842,59.7338,1187019.0
2025-04-02 13:50:00,59.9,59.9,59.64,59.86,1148860.0,59.7338,59.7338,59.4745,59.6939,1148860.0
2025-04-02 13:55:00,59.86,60.03,59.75,59.88,879793.0,59.6939,59.8635,59.5842,59.7139,879793.0
2025-04-02 14:00:00,59.87,60.04,59.62,59.63,1062371.0,59.7039,59.8734,59.4546,59.4646,1062371.0
2025-04-02 14:05:00,59.62,59.63,59.23,59.37,1122144.0,59.4546,59.4646,59.0657,59.2053,1122144.0
2025-04-02 14:10:00,59.38,59.51,59.19,59.39,722415.0,59.2153,59.3449,59.0258,59.2252,722415.0
2025-04-02 14:15:00,59.38,59.48,59.12,59.21,791722.0,59.2153,59.315,58.956,59.0457,791722.0
2025-04-02 14:20:00,59.21,59.37,58.98,59.03,910251.0,59.0457,59.2053,58.8164,58.8662,910251.0
2025-04-02 14:25:00,59.02,59.15,58.7,58.71,924157.0,58.8563,58.9859,58.5372,58.5471,924157.0
2025-04-02 14:30:00,58.7,59.08,58.63,59.07,911429.0,58.5372,58.9161,58.4674,58.9061,911429.0
2025-04-02 14:35:00,59.08,59.49,58.99,59.49,1426097.0,58.9161,59.325,58.8264,59.325,1426097.0
2025-04-02 14:40:00,59.5,59.63,59.33,59.46,1310272.0,59.3349,59.4646,59.1654,59.295,1310272.0
2025-04-02 14:45:00,59.44,59.51,59.27,59.45,659628.0,59.2751,59.3449,59.1056,59.2851,659628.0
2025-04-02 14:50:00,59.46,59.46,59.15,59.28,630096.0,59.295,59.295,58.9859,59.1155,630096.0
2025-04-02 14:55:00,59.27,59.28,58.65,58.67,920045.0,59.1056,59.1155,58.4873,58.5072,920045.0
2025-04-02 15:00:00,58.68,59.3,58.67,59.26,1003442.0,58.5172,59.1355,58.5072,59.0956,1003442.0
2025-04-02 15:05:00,59.26,59.34,59.08,59.19,949509.0,59.0956,59.1754,58.9161,59.0258,949509.0
2025-04-02 15:10:00,59.18,59.23,58.96,58.97,600107.0,59.0158,59.0657,58.7964,58.8064,600107.0
2025-04-02 15:15:00,58.97,59.15,58.79,58.92,617646.0,58.8064,58.9859,58.6269,58.7565,617646.0
2025-04-02 15:20:00,58.92,59.3,58.88,59.24,861900.0,58.7565,59.1355,58.7167,59.0757,861900.0
2025-04-02 15:25:00,59.22,59.48,58.99,59.43,1227984.0,59.0557,59.315,58.8264,59.2651,1227984.0
2025-04-02 15:30:00,59.42,59.91,59.18,59.81,1332177.0,59.2552,59.7438,59.0158,59.6441,1332177.0
2025-04-02 15:35:00,59.8,59.98,59.69,59.79,1141272.0,59.6341,59.8136,59.5244,59.6241,1141272.0
2025-04-02 15:40:00,59.79,60.09,59.72,59.97,1068256.0,59.6241,59.9233,59.5543,59.8036,1068256.0
2025-04-02 15:45:00,59.97,60.33,59.94,60.17,1240308.0,59.8036,60.1626,59.7737,60.0031,1240308.0
2025-04-02 15:50:00,60.18,60.29,59.99,60.08,1612127.0,60.0131,60.1227,59.8236,59.9133,1612127.0
2025-04-02 15:55:00,60.08,60.26,59.87,59.91,1398248.0,59.9133,60.0928,59.7039,59.7438,1398248.0
2025-04-03 09:30:00,52.44,53.7,52.31,53.65,6508761.0,52.2945,53.551,52.1649,53.5012,6508761.0
2025-04-03 09:35:00,53.66,53.83,53.06,53.7,4356442.0,53.5111,53.6807,52.9128,53.551,4356442.0
2025-04-03 09:40:00,53.69,53.71,52.79,53.09,3440674.0,53.5411,53.561,52.6436,52.9427,3440674.0
2025-04-03 09:45:00,53.09,53.12,52.63,52.75,2051949.0,52.9427,52.9726,52.484,52.6037,2051949.0
2025-04-03 09:50:00,52.73,53.62,52.7,53.26,2457486.0,52.5837,53.4713,52.5538,53.1122,2457486.0
2025-04-03 09:55:00,53.25,53.5,52.79,53.1,1914874.0,53.1023,53.3516,52.6436,52.9527,1914874.0
2025-04-03 10:00:00,53.11,53.19,52.31,52.4,2691607.0,52.9627,53.0424,52.1649,52.2546,2691607.0
2025-04-03 10:05:00,52.4,52.71,52.19,52.35,1997592.0,52.2546,52.5638,52.0452,52.2048,1997592.0
2025-04-03 10:10:00,52.34,52.42,51.97,52.29,2464982.0,52.1948,52.2746,51.8258,52.1449,2464982.0
2025-04-03 10:15:00,52.29,52.61,52.14,52.14,1977357.0,52.1449,52.4641,51.9954,51.9954,1977357.0
2025-04-03 10:20:00,52.14,52.25,51.85,51.97,2017934.0,51.9954,52.1051,51.7062,51.8258,2017934.0
2025-04-03 10:25:00,51.96,52.76,51.95,52.44,2213122.0,51.8159,52.6136,51.8059,52.2945,2213122.0
2025-04-03 10:30:00,52.43,52.68,52.15,52.19,1478484.0,52.2846,52.5339,52.0053,52.0452,1478484.0
2025-04-03 10:35:00,52.18,52.27,51.83,51.98,1398914.0,52.0352,52.125,51.6862,51.8358,1398914.0
2025-04-03 10:40:00,52.0,52.14,51.64,51.84,1706358.0,51.8557,51.9954,51.4967,51.6962,1706358.0
2025-04-03 10:45:00,51.82,51.86,51.19,51.23,2038395.0,51.6762,51.7161,51.048,51.0879,2038395.0
2025-04-03 10:50:00,51.23,51.28,51.0,51.2,2232014.0,51.0879,51.1377,50.8585,51.058,2232014.0
2025-04-03 10:55:00,51.19,51.38,51.01,51.04,1820290.0,51.048,51.2375,50.8685,50.8984,1820290.0
2025-04-03 11:00:00,51.04,51.29,50.96,51.18,1588065.0,50.8984,51.1477,50.8186,51.038,1588065.0
2025-04-03 11:05:00,51.2,51.22,50.61,50.84,2636911.0,51.058,51.0779,50.4696,50.699,2636911.0
2025-04-03 11:10:00,50.84,51.59,50.82,51.33,2314971.0,50.699,51.4469,50.679,51.1876,2314971.0
2025-04-03 11:15:00,51.32,51.82,51.3,51.66,2277766.0,51.1776,51.6762,51.1577,51.5167,2277766.0
2025-04-03 11:20:00,51.65,51.74,51.3,51.62,1426465.0,51.5067,51.5965,51.1577,51.4768,1426465.0
2025-04-03 11:25:00,51.62,51.97,51.53,51.54,1247800.0,51.4768,51.8258,51.387,51.397,1247800.0
2025-04-03 11:30:00,51.54,52.12,51.49,52.02,1424354.0,51.397,51.9754,51.3472,51.8757,1424354.0
2025-04-03 11:35:00,52.01,52.27,51.7,52.25,1931210.0,51.8657,52.125,51.5566,52.1051,1931210.0
2025-04-03 11:40:00,52.25,52.56,52.22,52.35,1905930.0,52.1051,52.4142,52.0751,52.2048,1905930.0
2025-04-03 11:45:00,52.35,52.46,51.88,52.1,1259363.0,52.2048,52.3145,51.7361,51.9555,1259363.0
2025-04-03 11:50:00,52.07,52.2,51.67,52.19,1349886.0,51.9255,52.0552,51.5267,52.0452,1349886.0
2025-04-03 11:55:00,52.19,52.52,52.08,52.12,1310050.0,52.0452,52.3743,51.9355,51.9754,1310050.0
2025-04-03 12:00:00,52.11,52.59,52.08,52.26,1000144.0,51.9654,52.4441,51.9355,52.115,1000144.0
2025-04-03 12:05:00,52.26,52.52,52.07,52.11,946972.0,52.115,52.3743,51.9255,51.9654,946972.0
2025-04-03 12:10:00,52.1,52.76,52.06,52.66,1327269.0,51.9555,52.6136,51.9156,52.5139,1327269.0
2025-04-03 12:15:00,52.65,52.94,52.57,52.91,1186019.0,52.5039,52.7931,52.4242,52.7632,1186019.0
2025-04-03 12:20:00,52.9,53.02,52.71,52.87,1164733.0,52.7532,52.8729,52.5638,52.7233,1164733.0
2025-04-03 12:25:00,52.87,52.89,52.41,52.88,1111924.0,52.7233,52.7433,52.2646,52.7333,1111924.0
2025-04-03 12:30:00,52.89,53.04,52.26,52.26,1811615.0,52.7433,52.8929,52.115,52.115,1811615.0
2025-04-03 12:35:00,52.27,52.44,52.15,52.3,877348.0,52.125,52.2945,52.0053,52.1549,877348.0
2025-04-03 12:40:00,52.29,52.82,52.28,52.41,1162955.0,52.1449,52.6735,52.135,52.2646,1162955.0
2025-04-03 12:45:00,52.39,52.57,52.22,52.55,890244.0,52.2447,52.4242,52.0751,52.4042,890244.0
2025-04-03 12:50:00,52.54,52.58,52.0,52.01,858718.0,52.3942,52.4341,51.8557,51.8657,858718.0
2025-04-03 12:55:00,52.0,52.11,51.87,52.01,864192.0,51.8557,51.9654,51.7261,51.8657,864192.0
2025-04-03 13:00:00,52.03,52.3,51.94,52.07,1030635.0,51.8857,52.1549,51.7959,51.9255,1030635.0
2025-04-03 13:05:00,52.09,52.4,51.99,52.01,735632.0,51.9455,52.2546,51.8458,51.8657,735632.0
2025-04-03 13:10:00,52.01,52.27,51.89,52.1,706676.0,51.8657,52.125,51.746,51.9555,706676.0
2025-04-03 13:15:00,52.07,52.17,51.88,51.96,524489.0,51.9255,52.0253,51.7361,51.8159,524489.0
2025-04-03 13:20:00,51.99,52.15,51.53,51.75,956528.0,51.8458,52.0053,51.387,51.6064,956528.0
2025-04-03 13:25:00,51.76,51.86,51.62,51.72,505036.0,51.6164,51.7161,51.4768,51.5765,505036.0
2025-04-03 13:30:00,51.7,51.88,51.6,51.87,617036.0,51.5566,51.7361,51.4569,51.7261,617036.0
2025-04-03 13:35:00,51.86,52.2,51.84,52.03,954828.0,51.7161,52.0552,51.6962,51.8857,954828.0
2025-04-03 13:40:00,52.02,52.18,51.92,52.15,390854.0,51.8757,52.0352,51.776,52.0053,390854.0
2025-04-03 13:45:00,52.13,52.23,51.84,51.88,545623.0,51.9854,52.0851,51.6962,51.7361,545623.0
2025-04-03 13:50:00,51.88,51.94,51.67,51.79,682517.0,51.7361,51.7959,51.5267,51.6463,682517.0
2025-04-03 13:55:00,51.77,51.79,51.45,51.46,679883.0,51.6264,51.6463,51.3073,51.3172,679883.0
2025-04-03 14:00:00,51.45,51.68,51.42,51.44,598632.0,51.3073,51.5366,51.2774,51.2973,598632.0
2025-04-03 14:05:00,51.45,51.48,51.28,51.41,538660.0,51.3073,51.3372,51.1377,51.2674,538660.0
2025-04-03 14:10:00,51.4,51.43,51.08,51.1,622370.0,51.2574,51.2873,50.9383,50.9582,622370.0
2025-04-03 14:15:00,51.1,51.24,51.0,51.09,743428.0,50.9582,51.0979,50.8585,50.9483,743428.0
2025-04-03 14:20:00,51.1,51.33,50.98,51.1,772662.0,50.9582,51.1876,50.8386,50.9582,772662.0
2025-04-03 14:25:00,51.09,51.19,50.98,51.13,552016.0,50.9483,51.048,50.8386,50.9882,552016.0
2025-04-03 14:30:00,51.14,51.58,50.92,51.1,1165416.0,50.9981,51.4369,50.7787,50.9582,1165416.0
2025-04-03 14:35:00,51.1,51.53,51.05,51.44,938965.0,50.9582,51.387,50.9084,51.2973,938965.0
2025-04-03 14:40:00,51.43,51.73,51.37,51.69,968184.0,51.2873,51.5865,51.2275,51.5466,968184.0
2025-04-03 14:45:00,51.66,51.81,51.45,51.73,681938.0,51.5167,51.6663,51.3073,51.5865,681938.0
2025-04-03 14:50:00,51.73,51.9,51.62,51.71,847671.0,51.5865,51.756,51.4768,51.5665,847671.0
2025-04-03 14:55:00,51.69,51.84,51.51,51.79,871776.0,51.5466,51.6962,51.3671,51.6463,871776.0
2025-04-03 15:00:00,51.78,51.87,51.55,51.66,722318.0,51.6364,51.7261,51.407,51.5167,722318.0
2025-04-03 15:05:00,51.66,51.89,51.58,51.58,470976.0,51.5167,51.746,51.4369,51.4369,470976.0
2025-04-03 15:10:00,51.59,51.69,51.35,51.49,802763.0,51.4469,51.5466,51.2075,51.3472,802763.0
2025-04-03 15:15:00,51.5,51.51,50.64,50.9,1694546.0,51.3571,51.3671,50.4995,50.7588,1694546.0
2025-04-03 15:20:00,50.9,51.11,50.7,50.85,1064400.0,50.7588,50.9682,50.5594,50.7089,1064400.0
2025-04-03 15:25:00,50.85,51.01,50.62,50.67,1117129.0,50.7089,50.8685,50.4796,50.5294,1117129.0
2025-04-03 15:30:00,50.67,50.76,50.41,50.5,1655975.0,50.5294,50.6192,50.2702,50.3599,1655975.0
2025-04-03 15:35:00,50.49,50.63,50.35,50.58,999871.0,50.3499,50.4895,50.2103,50.4397,999871.0
2025-04-03 15:40:00,50.59,50.98,50.52,50.93,1198907.0,50.4497,50.8386,50.3798,50.7887,1198907.0
2025-04-03 15:45:00,50.92,50.99,50.35,50.43,1398294.0,50.7787,50.8485,50.2103,50.2901,1398294.0
2025-04-03 15:50:00,50.43,50.7,50.24,50.65,2269778.0,50.2901,50.5594,50.1006,50.5095,2269778.0
2025-04-03 15:55:00,50.67,50.7,50.11,50.3,2494287.0,50.5294,50.5594,49.971,50.1605,2494287.0
2025-04-04 09:30:00,45.97,46.78,45.57,46.09,5561034.0,45.8425,46.6502,45.4436,45.9621,5561034.0
2025-04-04 09:35:00,46.1,46.24,45.23,45.6,3523111.0,45.9721,46.1117,45.1045,45.4735,3523111.0
2025-04-04 09:40:00,45.59,45.62,44.84,45.0,3941474.0,45.4635,45.4934,44.7156,44.8752,3941474.0
2025-04-04 09:45:00,45.0,46.16,44.82,45.62,4854940.0,44.8752,46.0319,44.6957,45.4934,4854940.0
2025-04-04 09:50:00,45.61,46.35,45.53,45.61,3180116.0,45.4835,46.2214,45.4037,45.4835,3180116.0
2025-04-04 09:55:00,45.6,46.68,45.32,46.35,4859575.0,45.4735,46.5505,45.1943,46.2214,4859575.0
2025-04-04 10:00:00,46.33,46.38,45.76,46.01,2491462.0,46.2015,46.2513,45.6331,45.8824,2491462.0
2025-04-04 10:05:00,46.0,46.22,45.13,45.16,2255793.0,45.8724,46.0918,45.0048,45.0347,2255793.0
2025-04-04 10:10:00,45.15,45.21,44.61,44.81,3014391.0,45.0247,45.0846,44.4862,44.6857,3014391.0
2025-04-04 10:15:00,44.8,45.1,44.34,44.96,3412980.0,44.6757,44.9749,44.217,44.8353,3412980.0
2025-04-04 10:20:00,44.95,45.36,44.5,44.62,2748631.0,44.8253,45.2342,44.3766,44.4962,2748631.0
2025-04-04 10:25:00,44.61,44.79,44.09,44.12,2215418.0,44.4862,44.6657,43.9677,43.9976,2215418.0
2025-04-04 10:30:00,44.11,44.53,43.8,43.8,3084038.0,43.9876,44.4065,43.6785,43.6785,3084038.0
2025-04-04 10:35:00,43.8,44.06,43.59,43.95,3253485.0,43.6785,43.9378,43.4691,43.8281,3253485.0
2025-04-04 10:40:00,43.93,44.02,43.45,43.53,2606542.0,43.8081,43.8979,43.3295,43.4092,2606542.0
2025-04-04 10:45:00,43.52,43.57,42.48,42.48,3899612.0,43.3993,43.4491,42.3622,42.3622,3899612.0
2025-04-04 10:50:00,42.49,43.56,42.02,43.26,5853023.0,42.3721,43.4392,41.9034,43.14,5853023.0
2025-04-04 10:55:00,43.26,44.03,42.99,43.64,3749651.0,43.14,43.9079,42.8707,43.5189,3749651.0
2025-04-04 11:00:00,43.62,45.35,43.39,45.17,6837642.0,43.499,45.2242,43.2696,45.0447,6837642.0
2025-04-04 11:05:00,45.18,45.34,44.16,44.56,4030180.0,45.0547,45.2142,44.0375,44.4364,4030180.0
2025-04-04 11:10:00,44.54,45.81,44.48,45.5,5098946.0,44.4164,45.6829,44.3566,45.3738,5098946.0
2025-04-04 11:15:00,45.5,45.97,45.14,45.15,4413038.0,45.3738,45.8425,45.0148,45.0247,4413038.0
2025-04-04 11:20:00,45.14,45.84,45.07,45.69,2861025.0,45.0148,45.7128,44.945,45.5632,2861025.0
2025-04-04 11:25:00,45.69,45.7,44.25,44.31,3615834.0,45.5632,45.5732,44.1272,44.1871,3615834.0
2025-04-04 11:30:00,44.31,44.79,44.13,44.28,2259409.0,44.1871,44.6657,44.0076,44.1572,2259409.0
2025-04-04 11:35:00,44.29,44.44,43.52,43.72,2797608.0,44.1671,44.3167,43.3993,43.5987,2797608.0
2025-04-04 11:40:00,43.72,44.38,43.64,44.18,2395778.0,43.5987,44.2569,43.5189,44.0574,2395778.0
2025-04-04 11:45:00,44.18,44.93,43.81,44.8,2683370.0,44.0574,44.8054,43.6885,44.6757,2683370.0
2025-04-04 11:50:00,44.8,44.94,44.23,44.45,2509158.0,44.6757,44.8153,44.1073,44.3267,2509158.0
2025-04-04 11:55:00,44.46,44.76,43.78,43.84,2253220.0,44.3367,44.6358,43.6585,43.7184,2253220.0
2025-04-04 12:00:00,43.84,44.4,43.78,44.03,1355404.0,43.7184,44.2768,43.6585,43.9079,1355404.0
2025-04-04 12:05:00,44.02,44.61,43.95,44.0,1426564.0,43.8979,44.4862,43.8281,43.8779,1426564.0
2025-04-04 12:10:00,43.94,44.51,43.87,44.3,1363903.0,43.8181,44.3865,43.7483,44.1771,1363903.0
2025-04-04 12:15:00,44.32,44.44,43.17,43.22,2360742.0,44.197,44.3167,43.0502,43.1001,2360742.0
2025-04-04 12:20:00,43.22,43.31,42.82,43.04,1769072.0,43.1001,43.1899,42.7012,42.9206,1769072.0
2025-04-04 12:25:00,43.04,43.14,42.69,42.9,1164971.0,42.9206,43.0203,42.5716,42.781,1164971.0
2025-04-04 12:30:00,42.87,43.02,42.52,42.52,1824974.0,42.7511,42.9007,42.402,42.402,1824974.0
2025-04-04 12:35:00,42.54,43.41,42.47,43.3,2398857.0,42.422,43.2896,42.3522,43.1799,2398857.0
2025-04-04 12:40:00,43.3,43.53,42.8,42.81,1576841.0,43.1799,43.4092,42.6813,42.6912,1576841.0
2025-04-04 12:45:00,42.83,42.92,42.55,42.61,1366977.0,42.7112,42.8009,42.432,42.4918,1366977.0
2025-04-04 12:50:00,42.6,43.06,42.5,42.8,1281751.0,42.4818,42.9405,42.3821,42.6813,1281751.0
2025-04-04 12:55:00,42.77,43.12,42.7,42.78,1309862.0,42.6513,43.0004,42.5815,42.6613,1309862.0
2025-04-04 13:00:00,42.8,43.25,42.62,42.91,1541562.0,42.6813,43.13,42.5018,42.791,1541562.0
2025-04-04 13:05:00,42.91,43.09,42.58,42.69,1265723.0,42.791,42.9705,42.4619,42.5716,1265723.0
2025-04-04 13:10:00,42.69,42.72,42.08,42.16,1925497.0,42.5716,42.6015,41.9633,42.043,1925497.0
2025-04-04 13:15:00,42.15,42.19,41.73,42.13,2425229.0,42.0331,42.073,41.6142,42.0131,2425229.0
2025-04-04 13:20:00,42.13,42.48,42.04,42.45,1735729.0,42.0131,42.3622,41.9234,42.3322,1735729.0
2025-04-04 13:25:00,42.45,42.8,42.44,42.51,1523606.0,42.3322,42.6813,42.3223,42.3921,1523606.0
2025-04-04 13:30:00,42.51,42.81,42.07,42.58,1797017.0,42.3921,42.6912,41.9533,42.4619,1797017.0
2025-04-04 13:35:00,42.59,43.3,42.52,43.13,2674591.0,42.4718,43.1799,42.402,43.0104,2674591.0
2025-04-04 13:40:00,43.13,43.42,43.0,43.03,2070111.0,43.0104,43.2995,42.8807,42.9106,2070111.0
2025-04-04 13:45:00,43.02,43.65,42.9,43.6,1994867.0,42.9007,43.5289,42.781,43.479,1994867.0
2025-04-04 13:50:00,43.6,43.64,43.14,43.37,1283382.0,43.479,43.5189,43.0203,43.2497,1283382.0
2025-04-04 13:55:00,43.38,43.74,42.99,43.73,1889913.0,43.2597,43.6187,42.8707,43.6087,1889913.0
2025-04-04 14:00:00,43.73,44.09,43.72,43.83,2288897.0,43.6087,43.9677,43.5987,43.7084,2288897.0
2025-04-04 14:05:00,43.84,43.92,43.12,43.19,1642879.0,43.7184,43.7982,43.0004,43.0702,1642879.0
2025-04-04 14:10:00,43.21,43.25,42.82,42.85,1041918.0,43.0901,43.13,42.7012,42.7311,1041918.0
2025-04-04 14:15:00,42.85,42.86,42.37,42.44,1711367.0,42.7311,42.7411,42.2525,42.3223,1711367.0
2025-04-04 14:20:00,42.45,42.57,42.19,42.22,1538319.0,42.3322,42.4519,42.073,42.1029,1538319.0
2025-04-04 14:25:00,42.22,42.29,42.0,42.07,1444843.0,42.1029,42.1727,41.8835,41.9533,1444843.0
2025-04-04 14:30:00,42.09,42.26,41.78,41.96,2160903.0,41.9732,42.1428,41.6641,41.8436,2160903.0
2025-04-04 14:35:00,41.96,42.12,41.53,41.67,2486517.0,41.8436,42.0032,41.4148,41.5544,2486517.0
2025-04-04 14:40:00,41.66,41.78,41.21,41.3,2155382.0,41.5444,41.6641,41.0957,41.1854,2155382.0
2025-04-04 14:45:00,41.28,42.03,41.17,41.95,2759479.0,41.1655,41.9134,41.0558,41.8336,2759479.0
2025-04-04 14:50:00,41.93,42.22,41.66,42.07,1995021.0,41.8137,42.1029,41.5444,41.9533,1995021.0
2025-04-04 14:55:00,42.06,42.17,41.61,41.77,1750996.0,41.9433,42.053,41.4946,41.6541,1750996.0
2025-04-04 15:00:00,41.77,42.04,41.4,41.68,1657638.0,41.6541,41.9234,41.2852,41.5644,1657638.0
2025-04-04 15:05:00,41.69,41.9,41.35,41.82,1490309.0,41.5743,41.7838,41.2353,41.704,1490309.0
2025-04-04 15:10:00,41.83,42.74,41.72,42.59,2957800.0,41.714,42.6214,41.6043,42.4718,2957800.0
2025-04-04 15:15:00,42.58,42.64,41.79,41.95,2460459.0,42.4619,42.5217,41.6741,41.8336,2460459.0
2025-04-04 15:20:00,41.94,42.94,41.93,42.89,2696760.0,41.8237,42.8209,41.8137,42.771,2696760.0
2025-04-04 15:25:00,42.9,43.08,42.48,42.75,2355074.0,42.781,42.9605,42.3622,42.6314,2355074.0
2025-04-04 15:30:00,42.75,43.59,42.58,43.56,2988812.0,42.6314,43.4691,42.4619,43.4392,2988812.0
2025-04-04 15:35:00,43.56,43.77,42.93,43.26,2961159.0,43.4392,43.6486,42.8109,43.14,2961159.0
2025-04-04 15:40:00,43.25,43.4,42.88,43.24,1859245.0,43.13,43.2796,42.761,43.12,1859245.0
2025-04-04 15:45:00,43.23,43.48,42.33,42.44,2647062.0,43.1101,43.3594,42.2126,42.3223,2647062.0
2025-04-04 15:50:00,42.43,42.43,41.45,41.67,3740384.0,42.3123,42.3123,41.335,41.5544,3740384.0
2025-04-04 15:55:00,41.67,41.67,41.03,41.09,4768008.0,41.5544,41.5544,40.9162,40.976,4768008.0
2025-04-07 09:30:00,36.75,37.14,36.26,36.61,8078979.0,36.648,37.037,36.1594,36.5084,8078979.0
2025-04-07 09:35:00,36.62,36.66,35.5,36.2,6053041.0,36.5184,36.5583,35.4015,36.0996,6053041.0
2025-04-07 09:40:00,36.2,36.35,35.0,35.55,6010610.0,36.0996,36.2492,34.9029,35.4514,6010610.0
2025-04-07 09:45:00,35.55,37.02,35.2,36.73,7985062.0,35.4514,36.9173,35.1023,36.6281,7985062.0
2025-04-07 09:50:00,36.72,38.17,36.63,38.15,9880155.0,36.6181,38.0641,36.5284,38.0442,9880155.0
2025-04-07 09:55:00,38.15,39.39,37.84,39.23,8838868.0,38.0442,39.2807,37.735,39.1212,8838868.0
2025-04-07 10:00:00,39.22,39.81,38.44,38.91,10260522.0,39.1112,39.6996,38.3334,38.8021,10260522.0
2025-04-07 10:05:00,38.9,39.63,38.84,39.14,6140017.0,38.7921,39.5201,38.7323,39.0314,6140017.0
2025-04-07 10:10:00,39.12,45.29,39.08,44.05,18186622.0,39.0115,45.1644,38.9716,43.9278,18186622.0
2025-04-07 10:15:00,44.03,46.83,43.69,44.16,16822097.0,43.9079,46.7001,43.5688,44.0375,16822097.0
2025-04-07 10:20:00,44.17,44.28,40.29,40.5,13313673.0,44.0475,44.1572,40.1782,40.3876,13313673.0
2025-04-07 10:25:00,40.49,42.13,39.65,39.82,8192715.0,40.3777,42.0131,39.54,39.7095,8192715.0
2025-04-07 10:30:00,39.84,42.12,39.42,40.01,8343105.0,39.7295,42.0032,39.3106,39.899,8343105.0
2025-04-07 10:35:00,40.01,40.35,38.48,38.56,7420235.0,39.899,40.2381,38.3733,38.453,7420235.0
2025-04-07 10:40:00,38.56,40.53,38.43,40.39,6143884.0,38.453,40.4176,38.3234,40.278,6143884.0
2025-04-07 10:45:00,40.38,40.77,39.38,40.41,4683437.0,40.268,40.6569,39.2708,40.2979,4683437.0
2025-04-07 10:50:00,40.42,42.68,40.31,42.49,6112576.0,40.3079,42.5616,40.1982,42.3721,6112576.0
2025-04-07 10:55:00,42.48,42.56,41.45,41.91,4410973.0,42.3622,42.4419,41.335,41.7937,4410973.0
2025-04-07 11:00:00,41.89,42.91,41.49,42.39,5039351.0,41.7738,42.791,41.3749,42.2724,5039351.0
2025-04-07 11:05:00,42.37,42.4,40.7,40.79,4019486.0,42.2525,42.2824,40.5871,40.6768,4019486.0
2025-04-07 11:10:00,40.78,41.56,39.0,39.32,5086862.0,40.6669,41.4447,38.8918,39.2109,5086862.0
2025-04-07 11:15:00,39.31,40.08,38.37,39.74,6290570.0,39.2009,39.9688,38.2636,39.6298,6290570.0
2025-04-07 11:20:00,39.73,40.4,38.67,38.78,4815457.0,39.6198,40.2879,38.5627,38.6724,4815457.0
2025-04-07 11:25:00,38.79,39.22,38.56,38.67,3117660.0,38.6824,39.1112,38.453,38.5627,3117660.0
2025-04-07 11:30:00,38.67,39.67,38.67,39.4,3477539.0,38.5627,39.5599,38.5627,39.2907,3477539.0
2025-04-07 11:35:00,39.4,40.5,39.35,39.86,3957121.0,39.2907,40.3876,39.2408,39.7494,3957121.0
2025-04-07 11:40:00,39.85,41.25,39.79,41.06,3316515.0,39.7395,41.1356,39.6796,40.9461,3316515.0
2025-04-07 11:45:00,41.04,41.14,40.29,40.76,3248005.0,40.9261,41.0259,40.1782,40.6469,3248005.0
2025-04-07 11:50:00,40.76,41.21,40.02,40.11,2593624.0,40.6469,41.0957,39.909,39.9987,2593624.0
2025-04-07 11:55:00,40.12,40.63,40.02,40.02,2177856.0,40.0087,40.5173,39.909,39.909,2177856.0
2025-04-07 12:00:00,40.01,40.05,39.55,39.8,2382982.0,39.899,39.9389,39.4403,39.6896,2382982.0
2025-04-07 12:05:00,39.81,39.83,39.04,39.12,1918969.0,39.6996,39.7195,38.9317,39.0115,1918969.0
2025-04-07 12:10:00,39.11,39.7,38.85,39.41,2584597.0,39.0015,39.5899,38.7422,39.3007,2584597.0
2025-04-07 12:15:00,39.4,39.64,38.91,39.49,1979055.0,39.2907,39.53,38.8021,39.3804,1979055.0
2025-04-07 12:20:00,39.49,39.82,38.93,39.65,2012606.0,39.3804,39.7095,38.822,39.54,2012606.0
2025-04-07 12:25:00,39.66,40.4,39.65,40.13,2678050.0,39.55,40.2879,39.54,40.0187,2678050.0
2025-04-07 12:30:00,40.13,40.77,39.98,40.55,2102739.0,40.0187,40.6569,39.8691,40.4375,2102739.0
2025-04-07 12:35:00,40.56,40.57,40.04,40.11,1803572.0,40.4475,40.4575,39.9289,39.9987,1803572.0
2025-04-07 12:40:00,40.1,40.39,39.46,39.7,1956343.0,39.9888,40.278,39.3505,39.5899,1956343.0
2025-04-07 12:45:00,39.68,39.68,39.1,39.42,1869232.0,39.5699,39.5699,38.9915,39.3106,1869232.0
2025-04-07 12:50:00,39.43,39.72,39.16,39.59,2019512.0,39.3206,39.6098,39.0514,39.4802,2019512.0
2025-04-07 12:55:00,39.6,39.68,38.8,39.09,2304238.0,39.4901,39.5699,38.6924,38.9816,2304238.0
2025-04-07 13:00:00,39.07,41.15,39.06,39.41,4998185.0,38.9616,41.0358,38.9516,39.3007,4998185.0
2025-04-07 13:05:00,39.42,39.78,39.06,39.6,1663657.0,39.3106,39.6696,38.9516,39.4901,1663657.0
2025-04-07 13:10:00,39.59,40.73,39.26,40.67,2300750.0,39.4802,40.617,39.1511,40.5572,2300750.0
2025-04-07 13:15:00,40.68,41.26,40.39,41.0,3289465.0,40.5671,41.1455,40.278,40.8863,3289465.0
2025-04-07 13:20:00,41.0,42.23,40.78,41.04,3214841.0,40.8863,42.1128,40.6669,40.9261,3214841.0
2025-04-07 13:25:00,41.05,41.83,40.9,41.75,3042405.0,40.9361,41.714,40.7865,41.6342,3042405.0
2025-04-07 13:30:00,41.75,41.85,40.89,41.4,2885290.0,41.6342,41.7339,40.7766,41.2852,2885290.0
2025-04-07 13:35:00,41.39,42.0,41.13,42.0,2707702.0,41.2752,41.8835,41.0159,41.8835,2707702.0
2025-04-07 13:40:00,41.98,42.26,41.48,42.21,2809064.0,41.8635,42.1428,41.3649,42.0929,2809064.0
2025-04-07 13:45:00,42.21,42.77,41.55,42.26,4215389.0,42.0929,42.6513,41.4347,42.1428,4215389.0
2025-04-07 13:50:00,42.26,42.64,41.98,42.47,2430682.0,42.1428,42.5217,41.8635,42.3522,2430682.0
2025-04-07 13:55:00,42.47,42.85,42.1,42.77,2247091.0,42.3522,42.7311,41.9832,42.6513,2247091.0
2025-04-07 14:00:00,42.78,42.98,42.3,42.5,3021253.0,42.6613,42.8608,42.1827,42.3821,3021253.0
2025-04-07 14:05:00,42.51,42.55,41.78,42.19,2495224.0,42.3921,42.432,41.6641,42.073,2495224.0
2025-04-07 14:10:00,42.17,42.65,41.61,41.9,1964128.0,42.053,42.5317,41.4946,41.7838,1964128.0
2025-04-07 14:15:00,41.9,43.05,41.81,42.86,3791916.0,41.7838,42.9306,41.694,42.7411,3791916.0
2025-04-07 14:20:00,42.86,43.05,42.36,42.72,2549119.0,42.7411,42.9306,42.2425,42.6015,2549119.0
2025-04-07 14:25:00,42.73,42.78,41.4,41.51,2723360.0,42.6115,42.6613,41.2852,41.3948,2723360.0
2025-04-07 14:30:00,41.51,41.95,41.49,41.9,2152283.0,41.3948,41.8336,41.3749,41.7838,2152283.0
2025-04-07 14:35:00,41.87,42.46,41.72,42.3,2401186.0,41.7538,42.3422,41.6043,42.1827,2401186.0
2025-04-07 14:40:00,42.3,42.61,41.96,42.03,2291007.0,42.1827,42.4918,41.8436,41.9134,2291007.0
2025-04-07 14:45:00,42.03,42.39,41.64,41.86,2056926.0,41.9134,42.2724,41.5245,41.7439,2056926.0
2025-04-07 14:50:00,41.85,41.93,41.14,41.19,2039514.0,41.7339,41.8137,41.0259,41.0757,2039514.0
2025-04-07 14:55:00,41.19,41.34,40.78,41.0,2605426.0,41.0757,41.2253,40.6669,40.8863,2605426.0
2025-04-07 15:00:00,41.01,41.85,40.94,41.14,2741405.0,40.8962,41.7339,40.8264,41.0259,2741405.0
2025-04-07 15:05:00,41.15,41.31,40.56,40.65,1735734.0,41.0358,41.1954,40.4475,40.5372,1735734.0
2025-04-07 15:10:00,40.63,40.75,40.37,40.54,1369274.0,40.5173,40.637,40.258,40.4275,1369274.0
2025-04-07 15:15:00,40.55,41.33,40.14,41.11,3160930.0,40.4375,41.2153,40.0286,40.996,3160930.0
2025-04-07 15:20:00,41.12,41.33,40.54,40.71,1891400.0,41.0059,41.2153,40.4275,40.5971,1891400.0
2025-04-07 15:25:00,40.71,40.93,40.25,40.33,1502554.0,40.5971,40.8165,40.1383,40.2181,1502554.0
2025-04-07 15:30:00,40.32,41.78,40.32,41.43,2990649.0,40.2081,41.6641,40.2081,41.3151,2990649.0
2025-04-07 15:35:00,41.44,41.92,41.27,41.38,2283967.0,41.325,41.8037,41.1555,41.2652,2283967.0
2025-04-07 15:40:00,41.36,41.46,40.46,40.52,2213560.0,41.2453,41.345,40.3478,40.4076,2213560.0
2025-04-07 15:45:00,40.52,40.94,40.48,40.79,1821910.0,40.4076,40.8264,40.3677,40.6768,1821910.0
2025-04-07 15:50:00,40.75,40.96,40.25,40.89,2939128.0,40.637,40.8464,40.1383,40.7766,2939128.0
2025-04-07 15:55:00,40.92,41.44,40.89,41.26,3351404.0,40.8065,41.325,40.7766,41.1455,3351404.0
2025-04-08 09:30:00,45.37,45.74,45.1,45.51,7618448.0,45.2441,45.6131,44.9749,45.3837,7618448.0
2025-04-08 09:35:00,45.52,45.7,44.76,45.05,5326047.0,45.3937,45.5732,44.6358,44.925,5326047.0
2025-04-08 09:40:00,45.06,45.48,44.86,45.26,4194144.0,44.935,45.3538,44.7356,45.1344,4194144.0
2025-04-08 09:45:00,45.26,45.84,45.07,45.07,4542559.0,45.1344,45.7128,44.945,44.945,4542559.0
2025-04-08 09:50:00,45.12,45.93,45.0,45.83,3688348.0,44.9948,45.8026,44.8752,45.7029,3688348.0
2025-04-08 09:55:00,45.83,46.2,45.61,46.08,3944871.0,45.7029,46.0718,45.4835,45.9522,3944871.0
2025-04-08 10:00:00,46.07,46.45,45.87,46.31,3848414.0,45.9422,46.3211,45.7427,46.1815,3848414.0
2025-04-08 10:05:00,46.33,46.63,46.06,46.59,3808147.0,46.2015,46.5006,45.9322,46.4608,3808147.0
2025-04-08 10:10:00,46.59,46.64,46.09,46.4,3142637.0,46.4608,46.5106,45.9621,46.2713,3142637.0
2025-04-08 10:15:00,46.39,46.81,46.35,46.56,2773122.0,46.2613,46.6801,46.2214,46.4308,2773122.0
2025-04-08 10:20:00,46.56,46.8,46.32,46.37,2581637.0,46.4308,46.6702,46.1915,46.2414,2581637.0
2025-04-08 10:25:00,46.36,46.81,46.27,46.31,2957676.0,46.2314,46.6801,46.1416,46.1815,2957676.0
2025-04-08 10:30:00,46.31,46.57,46.07,46.5,2755272.0,46.1815,46.4408,45.9422,46.371,2755272.0
2025-04-08 10:35:00,46.5,46.64,46.2,46.56,1877990.0,46.371,46.5106,46.0718,46.4308,1877990.0
2025-04-08 10:40:00,46.55,46.6,45.92,45.95,2168163.0,46.4209,46.4707,45.7926,45.8225,2168163.0
2025-04-08 10:45:00,45.94,46.21,45.71,45.79,2793310.0,45.8126,46.0818,45.5832,45.663,2793310.0
2025-04-08 10:50:00,45.78,45.9,45.52,45.55,2131458.0,45.653,45.7727,45.3937,45.4236,2131458.0
2025-04-08 10:55:00,45.57,45.59,45.13,45.15,2831033.0,45.4436,45.4635,45.0048,45.0247,2831033.0
2025-04-08 11:00:00,45.14,45.6,45.09,45.45,2964427.0,45.0148,45.4735,44.9649,45.3239,2964427.0
2025-04-08 11:05:00,45.46,45.46,44.85,45.09,3281579.0,45.3339,45.3339,44.7256,44.9649,3281579.0
2025-04-08 11:10:00,45.1,45.14,44.52,44.67,2622631.0,44.9749,45.0148,44.3965,44.5461,2622631.0
2025-04-08 11:15:00,44.68,44.78,44.28,44.69,2679531.0,44.5561,44.6558,44.1572,44.566,2679531.0
2025-04-08 11:20:00,44.7,45.01,44.25,44.39,3091506.0,44.576,44.8851,44.1272,44.2669,3091506.0
2025-04-08 11:25:00,44.38,44.65,44.18,44.2,2056722.0,44.2569,44.5261,44.0574,44.0774,2056722.0
2025-04-08 11:30:00,44.2,44.66,44.15,44.52,1582866.0,44.0774,44.5361,44.0275,44.3965,1582866.0
2025-04-08 11:35:00,44.5,45.07,44.43,44.98,2564280.0,44.3766,44.945,44.3067,44.8552,2564280.0
2025-04-08 11:40:00,44.98,45.27,44.86,44.97,2300981.0,44.8552,45.1444,44.7356,44.8452,2300981.0
2025-04-08 11:45:00,44.96,45.15,44.35,44.43,1759230.0,44.8353,45.0247,44.227,44.3067,1759230.0
2025-04-08 11:50:00,44.43,44.54,43.97,44.33,1875966.0,44.3067,44.4164,43.848,44.207,1875966.0
2025-04-08 11:55:00,44.33,44.76,44.22,44.69,1731455.0,44.207,44.6358,44.0973,44.566,1731455.0
2025-04-08 12:00:00,44.67,44.67,44.34,44.58,1507544.0,44.5461,44.5461,44.217,44.4563,1507544.0
2025-04-08 12:05:00,44.58,44.82,44.3,44.39,1320775.0,44.4563,44.6957,44.1771,44.2669,1320775.0
2025-04-08 12:10:00,44.39,44.78,44.3,44.31,1404465.0,44.2669,44.6558,44.1771,44.1871,1404465.0
2025-04-08 12:15:00,44.3,44.38,43.59,43.68,2716066.0,44.1771,44.2569,43.4691,43.5588,2716066.0
2025-04-08 12:20:00,43.67,43.75,43.21,43.33,1765375.0,43.5489,43.6286,43.0901,43.2098,1765375.0
2025-04-08 12:25:00,43.32,43.76,43.18,43.75,1837294.0,43.1998,43.6386,43.0602,43.6286,1837294.0
2025-04-08 12:30:00,43.73,43.93,43.01,43.12,2350677.0,43.6087,43.8081,42.8907,43.0004,2350677.0
2025-04-08 12:35:00,43.11,43.33,42.27,42.41,2917981.0,42.9904,43.2098,42.1527,42.2923,2917981.0
2025-04-08 12:40:00,42.42,42.63,42.01,42.3,2708029.0,42.3023,42.5117,41.8935,42.1827,2708029.0
2025-04-08 12:45:00,42.29,43.11,42.2,42.77,4032498.0,42.1727,42.9904,42.0829,42.6513,4032498.0
2025-04-08 12:50:00,42.76,42.92,42.39,42.5,2227772.0,42.6414,42.8009,42.2724,42.3821,2227772.0
2025-04-08 12:55:00,42.5,42.87,41.88,41.93,3871079.0,42.3821,42.7511,41.7638,41.8137,3871079.0
2025-04-08 13:00:00,41.92,42.27,41.66,42.14,2178217.0,41.8037,42.1527,41.5444,42.0231,2178217.0
2025-04-08 13:05:00,42.12,42.42,41.31,41.37,2377298.0,42.0032,42.3023,41.1954,41.2552,2377298.0
2025-04-08 13:10:00,41.36,41.59,41.08,41.46,2494307.0,41.2453,41.4746,40.966,41.345,2494307.0
2025-04-08 13:15:00,41.47,42.03,41.4,41.62,2307443.0,41.355,41.9134,41.2852,41.5045,2307443.0
2025-04-08 13:20:00,41.61,41.73,41.2,41.43,1718756.0,41.4946,41.6142,41.0857,41.3151,1718756.0
2025-04-08 13:25:00,41.44,41.56,40.8,40.84,2372291.0,41.325,41.4447,40.6868,40.7267,2372291.0
2025-04-08 13:30:00,40.83,41.18,40.7,40.83,1532952.0,40.7167,41.0658,40.5871,40.7167,1532952.0
2025-04-08 13:35:00,40.83,41.81,40.75,41.55,3287799.0,40.7167,41.694,40.637,41.4347,3287799.0
2025-04-08 13:40:00,41.53,42.64,41.52,42.22,3770373.0,41.4148,42.5217,41.4048,42.1029,3770373.0
2025-04-08 13:45:00,42.24,42.27,41.51,41.62,2133899.0,42.1228,42.1527,41.3948,41.5045,2133899.0
2025-04-08 13:50:00,41.61,42.07,41.39,41.68,1814940.0,41.4946,41.9533,41.2752,41.5644,1814940.0
2025-04-08 13:55:00,41.68,42.1,41.66,42.0,1252317.0,41.5644,41.9832,41.5444,41.8835,1252317.0
2025-04-08 14:00:00,42.0,42.07,41.62,41.75,1238897.0,41.8835,41.9533,41.5045,41.6342,1238897.0
2025-04-08 14:05:00,41.75,41.76,41.17,41.31,1458091.0,41.6342,41.6442,41.0558,41.1954,1458091.0
2025-04-08 14:10:00,41.33,41.47,40.97,41.13,1485890.0,41.2153,41.355,40.8563,41.0159,1485890.0
2025-04-08 14:15:00,41.11,41.84,41.07,41.76,1378304.0,40.996,41.7239,40.9561,41.6442,1378304.0
2025-04-08 14:20:00,41.76,41.81,41.34,41.49,951924.0,41.6442,41.694,41.2253,41.3749,951924.0
2025-04-08 14:25:00,41.49,41.51,40.77,40.85,1122543.0,41.3749,41.3948,40.6569,40.7367,1122543.0
2025-04-08 14:30:00,40.86,42.23,40.84,41.09,2836803.0,40.7466,42.1128,40.7267,40.976,2836803.0
2025-04-08 14:35:00,41.07,41.11,40.51,40.79,2124263.0,40.9561,40.996,40.3976,40.6768,2124263.0
2025-04-08 14:40:00,40.8,40.83,40.42,40.45,1184924.0,40.6868,40.7167,40.3079,40.3378,1184924.0
2025-04-08 14:45:00,40.47,41.11,40.45,40.89,1558820.0,40.3577,40.996,40.3378,40.7766,1558820.0
2025-04-08 14:50:00,40.9,41.09,40.67,40.72,1373873.0,40.7865,40.976,40.5572,40.607,1373873.0
2025-04-08 14:55:00,40.72,40.77,40.38,40.39,1172254.0,40.607,40.6569,40.268,40.278,1172254.0
2025-04-08 15:00:00,40.39,40.53,39.82,39.88,2072392.0,40.278,40.4176,39.7095,39.7694,2072392.0
2025-04-08 15:05:00,39.88,40.03,39.24,39.29,2761148.0,39.7694,39.919,39.1311,39.181,2761148.0
2025-04-08 15:10:00,39.28,39.53,38.83,38.86,2629908.0,39.171,39.4203,38.7223,38.7522,2629908.0
2025-04-08 15:15:00,38.87,38.99,38.24,38.5,3820665.0,38.7622,38.8818,38.1339,38.3932,3820665.0
2025-04-08 15:20:00,38.51,39.08,38.44,39.03,3717518.0,38.4032,38.9716,38.3334,38.9217,3717518.0
2025-04-08 15:25:00,39.02,39.5,38.96,39.18,2877866.0,38.9118,39.3904,38.8519,39.0713,2877866.0
2025-04-08 15:30:00,39.19,39.2,38.53,38.61,2106864.0,39.0813,39.0913,38.4231,38.5029,2106864.0
2025-04-08 15:35:00,38.61,38.61,37.53,37.69,3080014.0,38.5029,38.5029,37.4259,37.5854,3080014.0
2025-04-08 15:40:00,37.68,38.29,37.45,37.47,3705872.0,37.5755,38.1838,37.3461,37.3661,3705872.0
2025-04-08 15:45:00,37.48,37.79,37.1,37.16,3325106.0,37.376,37.6852,36.9971,37.0569,3325106.0
2025-04-08 15:50:00,37.16,38.98,37.15,38.86,4271567.0,37.0569,38.8719,37.0469,38.7522,4271567.0
2025-04-08 15:55:00,38.84,39.1,38.17,38.95,3943204.0,38.7323,38.9915,38.0641,38.8419,3943204.0
2025-04-09 09:30:00,38.76,39.82,38.73,39.21,6633418.0,38.6525,39.7095,38.6226,39.1012,6633418.0
2025-04-09 09:35:00,39.21,40.31,38.93,40.31,5539036.0,39.1012,40.1982,38.822,40.1982,5539036.0
2025-04-09 09:40:00,40.3,41.1,39.72,39.82,7545559.0,40.1882,40.986,39.6098,39.7095,7545559.0
2025-04-09 09:45:00,39.82,40.2,39.4,40.19,3881438.0,39.7095,40.0885,39.2907,40.0785,3881438.0
2025-04-09 09:50:00,40.2,40.76,39.99,40.55,3708895.0,40.0885,40.6469,39.8791,40.4375,3708895.0
2025-04-09 09:55:00,40.55,40.81,40.21,40.37,2396129.0,40.4375,40.6968,40.0985,40.258,2396129.0
2025-04-09 10:00:00,40.38,41.39,40.35,40.91,5302724.0,40.268,41.2752,40.2381,40.7965,5302724.0
2025-04-09 10:05:00,40.89,40.94,39.83,40.05,3290769.0,40.7766,40.8264,39.7195,39.9389,3290769.0
2025-04-09 10:10:00,40.05,40.61,39.61,39.8,3321172.0,39.9389,40.4973,39.5001,39.6896,3321172.0
2025-04-09 10:15:00,39.79,40.38,39.78,40.27,2217617.0,39.6796,40.268,39.6696,40.1583,2217617.0
2025-04-09 10:20:00,40.28,40.75,39.79,40.36,2997612.0,40.1683,40.637,39.6796,40.248,2997612.0
2025-04-09 10:25:00,40.37,40.51,39.85,40.35,2148460.0,40.258,40.3976,39.7395,40.2381,2148460.0
2025-04-09 10:30:00,40.36,41.08,40.23,40.92,2803485.0,40.248,40.966,40.1184,40.8065,2803485.0
2025-04-09 10:35:00,40.9,40.96,40.13,40.32,1990031.0,40.7865,40.8464,40.0187,40.2081,1990031.0
2025-04-09 10:40:00,40.31,40.42,40.03,40.13,1631491.0,40.1982,40.3079,39.919,40.0187,1631491.0
2025-04-09 10:45:00,40.14,40.62,39.77,39.87,2973825.0,40.0286,40.5073,39.6597,39.7594,2973825.0
2025-04-09 10:50:00,39.88,39.98,39.0,39.19,3109584.0,39.7694,39.8691,38.8918,39.0813,3109584.0
2025-04-09 10:55:00,39.21,39.41,38.8,38.85,2947924.0,39.1012,39.3007,38.6924,38.7422,2947924.0
2025-04-09 11:00:00,38.84,39.44,38.78,39.39,2113607.0,38.7323,39.3306,38.6724,39.2807,2113607.0
2025-04-09 11:05:00,39.39,40.01,39.28,39.85,2717787.0,39.2807,39.899,39.171,39.7395,2717787.0
2025-04-09 11:10:00,39.85,39.98,39.55,39.7,1693856.0,39.7395,39.8691,39.4403,39.5899,1693856.0
2025-04-09 11:15:00,39.69,40.33,39.69,40.13,2133319.0,39.5799,40.2181,39.5799,40.0187,2133319.0
2025-04-09 11:20:00,40.13,40.45,40.09,40.41,1406048.0,40.0187,40.3378,39.9788,40.2979,1406048.0
2025-04-09 11:25:00,40.42,40.43,39.98,40.02,1547875.0,40.3079,40.3178,39.8691,39.909,1547875.0
2025-04-09 11:30:00,40.01,40.31,39.6,39.72,1876782.0,39.899,40.1982,39.4901,39.6098,1876782.0
2025-04-09 11:35:00,39.72,39.91,39.43,39.46,1471135.0,39.6098,39.7993,39.3206,39.3505,1471135.0
2025-04-09 11:40:00,39.47,39.56,39.12,39.22,1300366.0,39.3605,39.4503,39.0115,39.1112,1300366.0
2025-04-09 11:45:00,39.26,40.28,39.23,39.91,2697989.0,39.1511,40.1683,39.1212,39.7993,2697989.0
2025-04-09 11:50:00,39.91,40.06,39.61,39.67,1411027.0,39.7993,39.9489,39.5001,39.5599,1411027.0
2025-04-09 11:55:00,39.67,39.73,39.3,39.5,1346810.0,39.5599,39.6198,39.191,39.3904,1346810.0
2025-04-09 12:00:00,39.49,39.69,39.25,39.44,1458559.0,39.3804,39.5799,39.1411,39.3306,1458559.0
2025-04-09 12:05:00,39.43,39.97,39.35,39.9,1254535.0,39.3206,39.8591,39.2408,39.7893,1254535.0
2025-04-09 12:10:00,39.9,40.66,39.78,40.54,2104093.0,39.7893,40.5472,39.6696,40.4275,2104093.0
2025-04-09 12:15:00,40.54,40.67,40.36,40.54,2408810.0,40.4275,40.5572,40.248,40.4275,2408810.0
2025-04-09 12:20:00,40.55,40.59,40.31,40.36,1249099.0,40.4375,40.4774,40.1982,40.248,1249099.0
2025-04-09 12:25:00,40.36,40.75,40.31,40.42,1843986.0,40.248,40.637,40.1982,40.3079,1843986.0
2025-04-09 12:30:00,40.41,40.67,40.25,40.65,1145558.0,40.2979,40.5572,40.1383,40.5372,1145558.0
2025-04-09 12:35:00,40.65,40.84,40.45,40.67,1352960.0,40.5372,40.7267,40.3378,40.5572,1352960.0
2025-04-09 12:40:00,40.67,40.7,40.39,40.61,826746.0,40.5572,40.5871,40.278,40.4973,826746.0
2025-04-09 12:45:00,40.61,40.81,40.42,40.8,1393181.0,40.4973,40.6968,40.3079,40.6868,1393181.0
2025-04-09 12:50:00,40.81,41.05,40.57,40.97,2159603.0,40.6968,40.9361,40.4575,40.8563,2159603.0
2025-04-09 12:55:00,40.98,41.25,40.88,40.91,1845153.0,40.8663,41.1356,40.7666,40.7965,1845153.0
2025-04-09 13:00:00,40.94,42.11,40.89,42.03,4795145.0,40.8264,41.9932,40.7766,41.9134,4795145.0
2025-04-09 13:05:00,42.03,42.04,41.11,41.18,2912754.0,41.9134,41.9234,40.996,41.0658,2912754.0
2025-04-09 13:10:00,41.18,41.38,40.94,41.38,2221114.0,41.0658,41.2652,40.8264,41.2652,2221114.0
2025-04-09 13:15:00,41.38,44.3,40.17,43.97,7502679.0,41.2652,44.1771,40.0586,43.848,7502679.0
2025-04-09 13:20:00,43.98,47.0,42.59,46.71,16101308.0,43.858,46.8696,42.4718,46.5804,16101308.0
2025-04-09 13:25:00,46.71,49.4,46.53,46.78,15474653.0,46.5804,49.263,46.4009,46.6502,15474653.0
2025-04-09 13:30:00,46.79,49.0,46.58,48.95,9098654.0,46.6602,48.8641,46.4508,48.8142,9098654.0
2025-04-09 13:35:00,48.95,50.17,47.81,47.84,10889801.0,48.8142,50.0308,47.6774,47.7073,10889801.0
2025-04-09 13:40:00,47.87,48.54,47.15,47.59,6561988.0,47.7372,48.4053,47.0192,47.458,6561988.0
2025-04-09 13:45:00,47.6,49.49,47.45,48.87,6856071.0,47.468,49.3527,47.3184,48.7344,6856071.0
2025-04-09 13:50:00,48.88,49.13,48.25,49.13,4203459.0,48.7444,48.9937,48.1161,48.9937,4203459.0
2025-04-09 13:55:00,49.13,50.13,48.54,50.04,5880582.0,48.9937,49.9909,48.4053,49.9012,5880582.0
2025-04-09 14:00:00,50.04,50.87,49.84,50.31,6690497.0,49.9012,50.7289,49.7017,50.1704,6690497.0
2025-04-09 14:05:00,50.29,50.54,49.1,49.93,4675936.0,50.1505,50.3998,48.9638,49.7915,4675936.0
2025-04-09 14:10:00,49.92,50.52,49.61,49.94,3674409.0,49.7815,50.3798,49.4724,49.8015,3674409.0
2025-04-09 14:15:00,49.97,50.68,49.56,49.96,4272679.0,49.8314,50.5394,49.4225,49.8214,4272679.0
2025-04-09 14:20:00,49.95,51.0,49.72,50.84,3711720.0,49.8114,50.8585,49.5821,50.699,3711720.0
2025-04-09 14:25:00,50.83,51.58,50.64,51.08,4400582.0,50.689,51.4369,50.4995,50.9383,4400582.0
2025-04-09 14:30:00,51.09,51.59,50.41,50.64,4228819.0,50.9483,51.4469,50.2702,50.4995,4228819.0
2025-04-09 14:35:00,50.64,51.24,50.56,50.98,3111966.0,50.4995,51.0979,50.4197,50.8386,3111966.0
2025-04-09 14:40:00,50.98,51.11,49.75,49.97,3745236.0,50.8386,50.9682,49.612,49.8314,3745236.0
2025-04-09 14:45:00,49.97,50.37,49.45,50.02,4289161.0,49.8314,50.2303,49.3128,49.8812,4289161.0
2025-04-09 14:50:00,50.06,50.71,49.77,50.01,3374255.0,49.9211,50.5693,49.6319,49.8713,3374255.0
2025-04-09 14:55:00,50.01,50.14,49.19,49.27,2530174.0,49.8713,50.0009,49.0535,49.1333,2530174.0
2025-04-09 15:00:00,49.27,50.07,48.89,50.03,4207455.0,49.1333,49.9311,48.7544,49.8912,4207455.0
2025-04-09 15:05:00,50.04,50.28,49.53,50.2,2880041.0,49.9012,50.1405,49.3926,50.0607,2880041.0
2025-04-09 15:10:00,50.21,51.05,50.17,51.0,3094049.0,50.0707,50.9084,50.0308,50.8585,3094049.0
2025-04-09 15:15:00,51.01,51.34,50.52,51.33,2649641.0,50.8685,51.1976,50.3798,51.1876,2649641.0
2025-04-09 15:20:00,51.32,51.96,51.27,51.83,3140025.0,51.1776,51.8159,51.1278,51.6862,3140025.0
2025-04-09 15:25:00,51.83,52.2,51.61,51.84,2992637.0,51.6862,52.0552,51.4668,51.6962,2992637.0
2025-04-09 15:30:00,51.81,52.63,51.79,52.39,3888429.0,51.6663,52.484,51.6463,52.2447,3888429.0
2025-04-09 15:35:00,52.4,52.4,51.62,52.29,2767736.0,52.2546,52.2546,51.4768,52.1449,2767736.0
2025-04-09 15:40:00,52.29,52.32,51.92,52.09,1796903.0,52.1449,52.1749,51.776,51.9455,1796903.0
2025-04-09 15:45:00,52.13,52.56,51.76,52.53,3205443.0,51.9854,52.4142,51.6164,52.3843,3205443.0
2025-04-09 15:50:00,52.55,53.34,52.55,53.02,6340454.0,52.4042,53.192,52.4042,52.8729,6340454.0
2025-04-09 15:55:00,53.03,53.41,52.36,52.68,5735022.0,52.8829,53.2618,52.2147,52.5339,5735022.0
2025-04-10 09:30:00,48.68,49.34,48.28,48.93,5327315.0,48.545,49.2031,48.1461,48.7943,5327315.0
2025-04-10 09:35:00,48.94,49.23,48.26,48.73,3813856.0,48.8042,49.0934,48.1261,48.5948,3813856.0
2025-04-10 09:40:00,48.73,48.75,47.79,48.19,4779883.0,48.5948,48.6148,47.6574,48.0563,4779883.0
2025-04-10 09:45:00,48.18,48.99,48.04,48.83,3571061.0,48.0463,48.8541,47.9067,48.6945,3571061.0
2025-04-10 09:50:00,48.84,49.18,48.07,48.33,3141327.0,48.7045,49.0436,47.9366,48.1959,3141327.0
2025-04-10 09:55:00,48.33,48.42,47.61,47.63,3329662.0,48.1959,48.2857,47.4779,47.4979,3329662.0
2025-04-10 10:00:00,47.63,47.99,47.05,47.5,4163552.0,47.4979,47.8569,46.9195,47.3682,4163552.0
2025-04-10 10:05:00,47.5,47.96,47.21,47.74,3359072.0,47.3682,47.827,47.079,47.6076,3359072.0
2025-04-10 10:10:00,47.72,47.72,46.87,47.3,2985596.0,47.5876,47.5876,46.74,47.1688,2985596.0
2025-04-10 10:15:00,47.3,47.68,47.1,47.16,2010588.0,47.1688,47.5477,46.9693,47.0292,2010588.0
2025-04-10 10:20:00,47.16,48.12,47.05,48.02,3285899.0,47.0292,47.9865,46.9195,47.8868,3285899.0
2025-04-10 10:25:00,48.01,48.29,47.44,47.49,2576425.0,47.8768,48.156,47.3084,47.3583,2576425.0
2025-04-10 10:30:00,47.51,48.45,47.51,48.41,2206033.0,47.3782,48.3156,47.3782,48.2757,2206033.0
2025-04-10 10:35:00,48.41,48.63,48.15,48.33,2104611.0,48.2757,48.4951,48.0164,48.1959,2104611.0
2025-04-10 10:40:00,48.33,48.78,48.01,48.1,2199421.0,48.1959,48.6447,47.8768,47.9666,2199421.0
2025-04-10 10:45:00,48.11,48.23,47.45,47.65,1867862.0,47.9765,48.0962,47.3184,47.5178,1867862.0
2025-04-10 10:50:00,47.65,47.84,47.3,47.66,1896148.0,47.5178,47.7073,47.1688,47.5278,1896148.0
2025-04-10 10:55:00,47.66,47.82,46.92,47.01,2102553.0,47.5278,47.6873,46.7898,46.8796,2102553.0
2025-04-10 11:00:00,47.01,47.17,46.86,47.08,1923842.0,46.8796,47.0391,46.73,46.9494,1923842.0
2025-04-10 11:05:00,47.09,47.77,46.97,47.7,2007383.0,46.9594,47.6375,46.8397,47.5677,2007383.0
2025-04-10 11:10:00,47.7,47.72,46.95,47.03,1786223.0,47.5677,47.5876,46.8198,46.8995,1786223.0
2025-04-10 11:15:00,47.02,47.09,46.61,46.71,1938846.0,46.8896,46.9594,46.4807,46.5804,1938846.0
2025-04-10 11:20:00,46.69,46.76,46.18,46.38,2256533.0,46.5605,46.6303,46.0519,46.2513,2256533.0
2025-04-10 11:25:00,46.38,46.51,46.05,46.05,2332565.0,46.2513,46.381,45.9223,45.9223,2332565.0
2025-04-10 11:30:00,46.05,46.23,45.6,46.03,3129594.0,45.9223,46.1018,45.4735,45.9023,3129594.0
2025-04-10 11:35:00,46.03,46.14,45.64,45.68,1938032.0,45.9023,46.012,45.5134,45.5533,1938032.0
2025-04-10 11:40:00,45.71,46.05,45.38,45.5,2956842.0,45.5832,45.9223,45.2541,45.3738,2956842.0
2025-04-10 11:45:00,45.48,45.83,45.21,45.24,3046408.0,45.3538,45.7029,45.0846,45.1145,3046408.0
2025-04-10 11:50:00,45.24,45.43,44.7,45.42,4213910.0,45.1145,45.304,44.576,45.294,4213910.0
2025-04-10 11:55:00,45.42,45.52,44.31,44.49,3687291.0,45.294,45.3937,44.1871,44.3666,3687291.0
2025-04-10 12:00:00,44.49,44.95,43.77,43.77,4256788.0,44.3666,44.8253,43.6486,43.6486,4256788.0
2025-04-10 12:05:00,43.77,44.57,43.51,44.2,4355290.0,43.6486,44.4464,43.3893,44.0774,4355290.0
2025-04-10 12:10:00,44.2,44.52,43.61,43.7,3321914.0,44.0774,44.3965,43.489,43.5788,3321914.0
2025-04-10 12:15:00,43.69,43.73,42.81,43.09,4008231.0,43.5688,43.6087,42.6912,42.9705,4008231.0
2025-04-10 12:20:00,43.1,43.1,41.74,42.8,6927761.0,42.9804,42.9804,41.6242,42.6813,6927761.0
2025-04-10 12:25:00,42.79,42.86,41.57,42.3,5244569.0,42.6713,42.7411,41.4547,42.1827,5244569.0
2025-04-10 12:30:00,42.29,43.79,42.17,43.71,4629812.0,42.1727,43.6685,42.053,43.5887,4629812.0
2025-04-10 12:35:00,43.7,44.3,43.32,44.06,4314701.0,43.5788,44.1771,43.1998,43.9378,4314701.0
2025-04-10 12:40:00,44.07,44.24,43.56,44.07,3220462.0,43.9477,44.1173,43.4392,43.9477,3220462.0
2025-04-10 12:45:00,44.05,44.77,43.33,44.55,3364115.0,43.9278,44.6458,43.2098,44.4264,3364115.0
2025-04-10 12:50:00,44.55,44.9,43.87,44.1,3631743.0,44.4264,44.7754,43.7483,43.9777,3631743.0
2025-04-10 12:55:00,44.09,44.95,44.06,44.77,2347062.0,43.9677,44.8253,43.9378,44.6458,2347062.0
2025-04-10 13:00:00,44.76,46.27,44.49,45.1,4918565.0,44.6358,46.1416,44.3666,44.9749,4918565.0
2025-04-10 13:05:00,45.1,45.11,44.02,44.12,2974843.0,44.9749,44.9849,43.8979,43.9976,2974843.0
2025-04-10 13:10:00,44.11,44.21,42.95,43.2,3558116.0,43.9876,44.0874,42.8309,43.0802,3558116.0
2025-04-10 13:15:00,43.17,43.58,42.89,43.36,2357210.0,43.0502,43.4591,42.771,43.2397,2357210.0
2025-04-10 13:20:00,43.36,43.66,42.53,43.5,2716515.0,43.2397,43.5389,42.412,43.3793,2716515.0
2025-04-10 13:25:00,43.51,44.63,43.4,44.55,3015025.0,43.3893,44.5062,43.2796,44.4264,3015025.0
2025-04-10 13:30:00,44.55,45.13,44.24,44.61,2517832.0,44.4264,45.0048,44.1173,44.4862,2517832.0
2025-04-10 13:35:00,44.6,45.35,44.55,44.65,2456221.0,44.4763,45.2242,44.4264,44.5261,2456221.0
2025-04-10 13:40:00,44.67,45.53,44.55,45.45,2288837.0,44.5461,45.4037,44.4264,45.3239,2288837.0
2025-04-10 13:45:00,45.48,46.07,45.21,45.4,3249956.0,45.3538,45.9422,45.0846,45.2741,3249956.0
2025-04-10 13:50:00,45.4,46.08,44.99,45.92,2786259.0,45.2741,45.9522,44.8652,45.7926,2786259.0
2025-04-10 13:55:00,45.92,46.44,45.86,45.99,3070258.0,45.7926,46.3112,45.7328,45.8624,3070258.0
2025-04-10 14:00:00,46.0,47.11,45.77,46.92,3818963.0,45.8724,46.9793,45.643,46.7898,3818963.0
2025-04-10 14:05:00,46.9,47.1,45.35,45.43,3846698.0,46.7699,46.9693,45.2242,45.304,3846698.0
2025-04-10 14:10:00,45.42,45.66,44.83,44.93,2676083.0,45.294,45.5333,44.7056,44.8054,2676083.0
2025-04-10 14:15:00,44.9,45.7,44.7,45.48,3071575.0,44.7754,45.5732,44.576,45.3538,3071575.0
2025-04-10 14:20:00,45.47,46.96,45.44,46.59,3343448.0,45.3439,46.8297,45.3139,46.4608,3343448.0
2025-04-10 14:25:00,46.59,47.4,46.38,47.25,2860671.0,46.4608,47.2685,46.2513,47.1189,2860671.0
2025-04-10 14:30:00,47.27,47.66,46.79,46.81,3262455.0,47.1389,47.5278,46.6602,46.6801,3262455.0
2025-04-10 14:35:00,46.82,47.24,46.38,47.14,2402785.0,46.6901,47.1089,46.2513,47.0092,2402785.0
2025-04-10 14:40:00,47.15,47.71,46.84,47.59,2246242.0,47.0192,47.5776,46.7101,47.458,2246242.0
2025-04-10 14:45:00,47.56,47.62,46.41,46.71,2121877.0,47.4281,47.4879,46.2813,46.5804,2121877.0
2025-04-10 14:50:00,46.75,47.26,46.11,46.19,2277337.0,46.6203,47.1289,45.9821,46.0619,2277337.0
2025-04-10 14:55:00,46.18,46.97,45.78,46.62,2266813.0,46.0519,46.8397,45.653,46.4907,2266813.0
2025-04-10 15:00:00,46.63,47.6,46.27,47.35,2562759.0,46.5006,47.468,46.1416,47.2186,2562759.0
2025-04-10 15:05:00,47.36,47.55,45.95,45.99,2364861.0,47.2286,47.4181,45.8225,45.8624,2364861.0
2025-04-10 15:10:00,46.03,46.41,45.75,46.22,1753999.0,45.9023,46.2813,45.6231,46.0918,1753999.0
2025-04-10 15:15:00,46.22,46.76,45.81,46.67,2128869.0,46.0918,46.6303,45.6829,46.5405,2128869.0
2025-04-10 15:20:00,46.69,47.17,46.05,46.31,2432163.0,46.5605,47.0391,45.9223,46.1815,2432163.0
2025-04-10 15:25:00,46.32,46.82,45.34,45.36,1950478.0,46.1915,46.6901,45.2142,45.2342,1950478.0
2025-04-10 15:30:00,45.36,46.36,45.24,45.93,2153791.0,45.2342,46.2314,45.1145,45.8026,2153791.0
2025-04-10 15:35:00,45.9,46.1,45.24,45.28,1637650.0,45.7727,45.9721,45.1145,45.1544,1637650.0
2025-04-10 15:40:00,45.27,45.5,44.18,44.36,2616085.0,45.1444,45.3738,44.0574,44.2369,2616085.0
2025-04-10 15:45:00,44.36,45.07,44.17,44.59,2486638.0,44.2369,44.945,44.0475,44.4663,2486638.0
2025-04-10 15:50:00,44.58,46.53,44.5,46.42,3852065.0,44.4563,46.4009,44.3766,46.2912,3852065.0
2025-04-10 15:55:00,46.41,46.73,45.47,46.16,3848695.0,46.2813,46.6004,45.3439,46.0319,3848695.0
2025-04-11 09:30:00,45.67,46.13,45.21,45.65,3361544.0,45.5433,46.002,45.0846,45.5234,3361544.0
2025-04-11 09:35:00,45.66,46.57,45.36,46.34,3230272.0,45.5333,46.4408,45.2342,46.2114,3230272.0
2025-04-11 09:40:00,46.36,46.83,45.62,46.59,3389947.0,46.2314,46.7001,45.4934,46.4608,3389947.0
2025-04-11 09:45:00,46.58,47.24,46.5,46.87,3787408.0,46.4508,47.1089,46.371,46.74,3787408.0
2025-04-11 09:50:00,46.87,47.42,46.51,47.25,3017275.0,46.74,47.2884,46.381,47.1189,3017275.0
2025-04-11 09:55:00,47.27,47.29,46.77,46.8,2316839.0,47.1389,47.1588,46.6403,46.6702,2316839.0
2025-04-11 10:00:00,46.82,46.91,45.8,46.29,3128979.0,46.6901,46.7799,45.6729,46.1616,3128979.0
2025-04-11 10:05:00,46.3,47.21,46.14,46.95,2874459.0,46.1716,47.079,46.012,46.8198,2874459.0
2025-04-11 10:10:00,46.97,47.14,46.04,46.51,2081690.0,46.8397,47.0092,45.9123,46.381,2081690.0
2025-04-11 10:15:00,46.52,46.93,45.6,45.66,2181903.0,46.3909,46.7998,45.4735,45.5333,2181903.0
2025-04-11 10:20:00,45.67,45.72,44.64,45.23,3662557.0,45.5433,45.5932,44.5162,45.1045,3662557.0
2025-04-11 10:25:00,45.25,45.45,44.75,44.84,1889587.0,45.1245,45.3239,44.6259,44.7156,1889587.0
2025-04-11 10:30:00,44.85,45.86,44.62,45.71,2988772.0,44.7256,45.7328,44.4962,45.5832,2988772.0
2025-04-11 10:35:00,45.7,46.11,45.61,45.95,2014354.0,45.5732,45.9821,45.4835,45.8225,2014354.0
2025-04-11 10:40:00,45.96,46.33,45.59,46.27,1901575.0,45.8325,46.2015,45.4635,46.1416,1901575.0
2025-04-11 10:45:00,46.27,46.64,46.25,46.42,2026091.0,46.1416,46.5106,46.1217,46.2912,2026091.0
2025-04-11 10:50:00,46.41,46.41,45.79,46.08,1551816.0,46.2813,46.2813,45.663,45.9522,1551816.0
2025-04-11 10:55:00,46.07,46.28,45.58,45.66,1340166.0,45.9422,46.1516,45.4536,45.5333,1340166.0
2025-04-11 11:00:00,45.64,46.85,45.39,45.56,2590332.0,45.5134,46.72,45.2641,45.4336,2590332.0
2025-04-11 11:05:00,45.53,45.85,45.19,45.73,1795417.0,45.4037,45.7228,45.0646,45.6031,1795417.0
2025-04-11 11:10:00,45.71,45.87,45.22,45.32,1324699.0,45.5832,45.7427,45.0946,45.1943,1324699.0
2025-04-11 11:15:00,45.29,45.48,44.98,45.23,1500533.0,45.1644,45.3538,44.8552,45.1045,1500533.0
2025-04-11 11:20:00,45.23,45.6,45.01,45.18,1366644.0,45.1045,45.4735,44.8851,45.0547,1366644.0
2025-04-11 11:25:00,45.17,45.8,45.14,45.68,1629517.0,45.0447,45.6729,45.0148,45.5533,1629517.0
2025-04-11 11:30:00,45.66,45.97,45.45,45.87,1374737.0,45.5333,45.8425,45.3239,45.7427,1374737.0
2025-04-11 11:35:00,45.87,46.6,45.7,46.59,1989605.0,45.7427,46.4707,45.5732,46.4608,1989605.0
2025-04-11 11:40:00,46.59,46.61,46.06,46.38,1485000.0,46.4608,46.4807,45.9322,46.2513,1485000.0
2025-04-11 11:45:00,46.39,46.67,46.21,46.52,1418080.0,46.2613,46.5405,46.0818,46.3909,1418080.0
2025-04-11 11:50:00,46.52,46.61,46.22,46.45,1004414.0,46.3909,46.4807,46.0918,46.3211,1004414.0
2025-04-11 11:55:00,46.46,46.85,46.45,46.79,1322757.0,46.3311,46.72,46.3211,46.6602,1322757.0
2025-04-11 12:00:00,46.79,46.86,46.53,46.8,1104949.0,46.6602,46.73,46.4009,46.6702,1104949.0
2025-04-11 12:05:00,46.81,47.32,46.78,46.82,1908745.0,46.6801,47.1887,46.6502,46.6901,1908745.0
2025-04-11 12:10:00,46.83,47.22,46.79,47.0,1621571.0,46.7001,47.089,46.6602,46.8696,1621571.0
2025-04-11 12:15:00,47.02,47.3,46.87,47.16,1476842.0,46.8896,47.1688,46.74,47.0292,1476842.0
2025-04-11 12:20:00,47.16,47.24,46.82,46.82,1268676.0,47.0292,47.1089,46.6901,46.6901,1268676.0
2025-04-11 12:25:00,46.83,46.98,46.52,46.79,1607743.0,46.7001,46.8497,46.3909,46.6602,1607743.0
2025-04-11 12:30:00,46.8,47.68,46.8,47.53,2535510.0,46.6702,47.5477,46.6702,47.3981,2535510.0
2025-04-11 12:35:00,47.54,48.21,47.52,47.99,2951872.0,47.4081,48.0763,47.3882,47.8569,2951872.0
2025-04-11 12:40:00,47.99,48.29,47.8,48.19,2103122.0,47.8569,48.156,47.6674,48.0563,2103122.0
2025-04-11 12:45:00,48.21,48.4,47.95,48.38,2050956.0,48.0763,48.2657,47.817,48.2458,2050956.0
2025-04-11 12:50:00,48.38,48.43,48.1,48.28,2247824.0,48.2458,48.2956,47.9666,48.1461,2247824.0
2025-04-11 12:55:00,48.26,48.34,48.0,48.04,1365693.0,48.1261,48.2059,47.8668,47.9067,1365693.0
2025-04-11 13:00:00,48.04,48.23,47.63,48.07,2415881.0,47.9067,48.0962,47.4979,47.9366,2415881.0
2025-04-11 13:05:00,48.07,48.38,47.82,47.99,1887862.0,47.9366,48.2458,47.6873,47.8569,1887862.0
2025-04-11 13:10:00,47.98,48.02,47.67,47.86,939135.0,47.8469,47.8868,47.5378,47.7272,939135.0
2025-04-11 13:15:00,47.85,48.03,47.29,47.44,1985574.0,47.7173,47.8968,47.1588,47.3084,1985574.0
2025-04-11 13:20:00,47.45,47.93,47.29,47.57,1635174.0,47.3184,47.797,47.1588,47.438,1635174.0
2025-04-11 13:25:00,47.55,47.62,47.26,47.36,1022876.0,47.4181,47.4879,47.1289,47.2286,1022876.0
2025-04-11 13:30:00,47.36,47.52,46.99,47.34,1370715.0,47.2286,47.3882,46.8596,47.2087,1370715.0
2025-04-11 13:35:00,47.33,48.12,47.11,48.06,2576828.0,47.1987,47.9865,46.9793,47.9267,2576828.0
2025-04-11 13:40:00,48.06,48.9,48.03,48.71,4584597.0,47.9267,48.7643,47.8968,48.5749,4584597.0
2025-04-11 13:45:00,48.7,48.75,48.08,48.59,2831464.0,48.5649,48.6148,47.9466,48.4552,2831464.0
2025-04-11 13:50:00,48.58,49.07,48.43,48.89,2680021.0,48.4452,48.9339,48.2956,48.7544,2680021.0
2025-04-11 13:55:00,48.89,48.94,48.56,48.7,1807126.0,48.7544,48.8042,48.4253,48.5649,1807126.0
2025-04-11 14:00:00,48.68,48.82,48.45,48.78,1374717.0,48.545,48.6846,48.3156,48.6447,1374717.0
2025-04-11 14:05:00,48.78,48.8,48.22,48.38,1571128.0,48.6447,48.6646,48.0862,48.2458,1571128.0
2025-04-11 14:10:00,48.37,48.7,48.17,48.47,1421251.0,48.2358,48.5649,48.0364,48.3355,1421251.0
2025-04-11 14:15:00,48.47,48.63,47.96,48.12,1278373.0,48.3355,48.4951,47.827,47.9865,1278373.0
2025-04-11 14:20:00,48.12,48.33,47.88,48.23,1419136.0,47.9865,48.1959,47.7472,48.0962,1419136.0
2025-04-11 14:25:00,48.23,48.28,47.87,48.25,941697.0,48.0962,48.1461,47.7372,48.1161,941697.0
2025-04-11 14:30:00,48.27,48.38,48.12,48.23,1044156.0,48.1361,48.2458,47.9865,48.0962,1044156.0
2025-04-11 14:35:00,48.22,48.59,48.08,48.37,1502112.0,48.0862,48.4552,47.9466,48.2358,1502112.0
2025-04-11 14:40:00,48.36,48.63,48.36,48.49,972912.0,48.2258,48.4951,48.2258,48.3555,972912.0
2025-04-11 14:45:00,48.49,48.73,48.44,48.6,1232380.0,48.3555,48.5948,48.3056,48.4652,1232380.0
2025-04-11 14:50:00,48.62,48.65,47.91,48.41,2138230.0,48.4851,48.515,47.7771,48.2757,2138230.0
2025-04-11 14:55:00,48.43,48.51,48.0,48.05,1070514.0,48.2956,48.3754,47.8668,47.9167,1070514.0
2025-04-11 15:00:00,48.06,48.64,48.03,48.5,1744244.0,47.9267,48.5051,47.8968,48.3655,1744244.0
2025-04-11 15:05:00,48.5,48.77,48.31,48.74,1421214.0,48.3655,48.6347,48.176,48.6048,1421214.0
2025-04-11 15:10:00,48.75,48.93,48.58,48.85,1406183.0,48.6148,48.7943,48.4452,48.7145,1406183.0
2025-04-11 15:15:00,48.86,48.91,48.47,48.84,1321923.0,48.7245,48.7743,48.3355,48.7045,1321923.0
2025-04-11 15:20:00,48.84,49.02,48.74,48.95,1243605.0,48.7045,48.884,48.6048,48.8142,1243605.0
2025-04-11 15:25:00,48.95,49.0,48.64,48.72,1298465.0,48.8142,48.8641,48.5051,48.5848,1298465.0
2025-04-11 15:30:00,48.73,48.84,48.49,48.78,1190063.0,48.5948,48.7045,48.3555,48.6447,1190063.0
2025-04-11 15:35:00,48.78,48.78,48.34,48.63,1479101.0,48.6447,48.6447,48.2059,48.4951,1479101.0
2025-04-11 15:40:00,48.64,48.85,48.6,48.81,1310191.0,48.5051,48.7145,48.4652,48.6746,1310191.0
2025-04-11 15:45:00,48.81,48.86,48.53,48.71,1195760.0,48.6746,48.7245,48.3954,48.5749,1195760.0
2025-04-11 15:50:00,48.71,48.91,48.43,48.77,2950654.0,48.5749,48.7743,48.2956,48.6347,2950654.0
2025-04-11 15:55:00,48.77,48.95,48.52,48.6,3450963.0,48.6347,48.8142,48.3854,48.4652,3450963.0
2025-04-14 09:30:00,51.9,52.06,51.42,51.5,4677977.0,51.756,51.9156,51.2774,51.3571,4677977.0
2025-04-14 09:35:00,51.49,51.59,50.83,50.86,3574667.0,51.3472,51.4469,50.689,50.7189,3574667.0
2025-04-14 09:40:00,50.88,50.94,50.05,50.51,3711789.0,50.7389,50.7987,49.9112,50.3699,3711789.0
2025-04-14 09:45:00,50.51,50.75,50.0,50.64,3368679.0,50.3699,50.6092,49.8613,50.4995,3368679.0
2025-04-14 09:50:00,50.65,50.92,50.32,50.83,3180817.0,50.5095,50.7787,50.1804,50.689,3180817.0
2025-04-14 09:55:00,50.86,50.88,50.41,50.45,1683549.0,50.7189,50.7389,50.2702,50.31,1683549.0
2025-04-14 10:00:00,50.47,51.33,50.33,51.19,2797645.0,50.33,51.1876,50.1904,51.048,2797645.0
2025-04-14 10:05:00,51.19,51.46,50.92,50.95,2118838.0,51.048,51.3172,50.7787,50.8087,2118838.0
2025-04-14 10:10:00,50.95,51.02,50.62,50.82,1776105.0,50.8087,50.8785,50.4796,50.679,1776105.0
2025-04-14 10:15:00,50.87,51.03,50.38,50.78,1929183.0,50.7289,50.8884,50.2402,50.6391,1929183.0
2025-04-14 10:20:00,50.78,50.94,50.55,50.9,1158999.0,50.6391,50.7987,50.4098,50.7588,1158999.0
2025-04-14 10:25:00,50.9,51.26,50.73,51.14,1711255.0,50.7588,51.1178,50.5893,50.9981,1711255.0
2025-04-14 10:30:00,51.15,51.31,50.97,51.13,1426408.0,51.0081,51.1677,50.8286,50.9882,1426408.0
2025-04-14 10:35:00,51.14,51.4,51.01,51.33,1041512.0,50.9981,51.2574,50.8685,51.1876,1041512.0
2025-04-14 10:40:00,51.34,51.46,51.14,51.22,1161479.0,51.1976,51.3172,50.9981,51.0779,1161479.0
2025-04-14 10:45:00,51.24,51.42,51.05,51.35,880485.0,51.0979,51.2774,50.9084,51.2075,880485.0
2025-04-14 10:50:00,51.36,51.58,51.29,51.54,1312327.0,51.2175,51.4369,51.1477,51.397,1312327.0
2025-04-14 10:55:00,51.54,51.55,50.99,51.08,1570216.0,51.397,51.407,50.8485,50.9383,1570216.0
2025-04-14 11:00:00,51.09,51.26,50.76,50.8,1696770.0,50.9483,51.1178,50.6192,50.6591,1696770.0
2025-04-14 11:05:00,50.83,50.85,50.42,50.62,1986065.0,50.689,50.7089,50.2801,50.4796,1986065.0
2025-04-14 11:10:00,50.62,50.8,50.32,50.39,1281165.0,50.4796,50.6591,50.1804,50.2502,1281165.0
2025-04-14 11:15:00,50.38,50.5,50.22,50.49,1358793.0,50.2402,50.3599,50.0807,50.3499,1358793.0
2025-04-14 11:20:00,50.49,50.54,50.27,50.29,1223305.0,50.3499,50.3998,50.1305,50.1505,1223305.0
2025-04-14 11:25:00,50.28,50.3,49.63,49.66,2362400.0,50.1405,50.1605,49.4923,49.5222,2362400.0
2025-04-14 11:30:00,49.67,50.03,49.51,49.96,1904082.0,49.5322,49.8912,49.3727,49.8214,1904082.0
2025-04-14 11:35:00,49.96,50.0,49.23,49.29,1807997.0,49.8214,49.8613,49.0934,49.1533,1807997.0
2025-04-14 11:40:00,49.28,49.54,49.07,49.53,1872195.0,49.1433,49.4026,48.9339,49.3926,1872195.0
2025-04-14 11:45:00,49.53,49.54,48.66,48.72,2278151.0,49.3926,49.4026,48.525,48.5848,2278151.0
2025-04-14 11:50:00,48.72,48.92,48.56,48.89,1977916.0,48.5848,48.7843,48.4253,48.7544,1977916.0
2025-04-14 11:55:00,48.89,49.2,48.75,48.77,2320837.0,48.7544,49.0635,48.6148,48.6347,2320837.0
2025-04-14 12:00:00,48.77,49.13,48.64,49.04,2253437.0,48.6347,48.9937,48.5051,48.904,2253437.0
2025-04-14 12:05:00,49.04,49.13,48.66,48.75,1635989.0,48.904,48.9937,48.525,48.6148,1635989.0
2025-04-14 12:10:00,48.75,48.88,48.07,48.57,3224036.0,48.6148,48.7444,47.9366,48.4353,3224036.0
2025-04-14 12:15:00,48.58,49.26,48.54,49.05,2526865.0,48.4452,49.1233,48.4053,48.9139,2526865.0
2025-04-14 12:20:00,49.06,49.29,48.71,48.92,2437152.0,48.9239,49.1533,48.5749,48.7843,2437152.0
2025-04-14 12:25:00,48.92,48.99,48.48,48.66,1385637.0,48.7843,48.8541,48.3455,48.525,1385637.0
2025-04-14 12:30:00,48.65,49.19,48.52,49.15,1660111.0,48.515,49.0535,48.3854,49.0137,1660111.0
2025-04-14 12:35:00,49.15,49.27,49.0,49.04,1359193.0,49.0137,49.1333,48.8641,48.904,1359193.0
2025-04-14 12:40:00,49.04,49.2,48.88,49.17,967476.0,48.904,49.0635,48.7444,49.0336,967476.0
2025-04-14 12:45:00,49.17,49.29,49.01,49.03,915119.0,49.0336,49.1533,48.874,48.894,915119.0
2025-04-14 12:50:00,49.02,49.03,48.57,48.93,1235489.0,48.884,48.894,48.4353,48.7943,1235489.0
2025-04-14 12:55:00,48.93,48.99,48.4,48.43,1157165.0,48.7943,48.8541,48.2657,48.2956,1157165.0
2025-04-14 13:00:00,48.43,49.48,48.34,48.8,2516463.0,48.2956,49.3427,48.2059,48.6646,2516463.0
2025-04-14 13:05:00,48.79,48.93,48.55,48.84,719031.0,48.6546,48.7943,48.4153,48.7045,719031.0
2025-04-14 13:10:00,48.85,48.98,48.66,48.84,717970.0,48.7145,48.8441,48.525,48.7045,717970.0
2025-04-14 13:15:00,48.84,49.12,48.63,49.12,752671.0,48.7045,48.9837,48.4951,48.9837,752671.0
2025-04-14 13:20:00,49.12,49.49,49.03,49.47,1509417.0,48.9837,49.3527,48.894,49.3328,1509417.0
2025-04-14 13:25:00,49.47,49.48,48.97,49.05,1073578.0,49.3328,49.3427,48.8341,48.9139,1073578.0
2025-04-14 13:30:00,49.04,49.22,48.77,49.07,1103826.0,48.904,49.0835,48.6347,48.9339,1103826.0
2025-04-14 13:35:00,49.06,49.26,48.97,49.13,755041.0,48.9239,49.1233,48.8341,48.9937,755041.0
2025-04-14 13:40:00,49.12,49.3,48.93,48.97,835939.0,48.9837,49.1632,48.7943,48.8341,835939.0
2025-04-14 13:45:00,48.97,49.22,48.84,49.14,868354.0,48.8341,49.0835,48.7045,49.0037,868354.0
2025-04-14 13:50:00,49.15,49.7,49.09,49.53,1323858.0,49.0137,49.5621,48.9538,49.3926,1323858.0
2025-04-14 13:55:00,49.53,49.71,49.41,49.63,1098264.0,49.3926,49.5721,49.2729,49.4923,1098264.0
2025-04-14 14:00:00,49.62,49.86,49.58,49.81,1187787.0,49.4823,49.7217,49.4425,49.6718,1187787.0
2025-04-14 14:05:00,49.82,49.95,49.0,49.87,2219950.0,49.6818,49.8114,48.8641,49.7317,2219950.0
2025-04-14 14:10:00,49.87,49.92,49.6,49.76,966421.0,49.7317,49.7815,49.4624,49.622,966421.0
2025-04-14 14:15:00,49.76,49.87,49.65,49.86,737105.0,49.622,49.7317,49.5123,49.7217,737105.0
2025-04-14 14:20:00,49.86,50.11,49.84,50.09,1282408.0,49.7217,49.971,49.7017,49.951,1282408.0
2025-04-14 14:25:00,50.09,50.12,49.94,50.06,741278.0,49.951,49.981,49.8015,49.9211,741278.0
2025-04-14 14:30:00,50.06,50.2,49.98,50.12,1041298.0,49.9211,50.0607,49.8413,49.981,1041298.0
2025-04-14 14:35:00,50.12,50.23,50.06,50.17,662919.0,49.981,50.0907,49.9211,50.0308,662919.0
2025-04-14 14:40:00,50.18,50.43,50.17,50.4,971623.0,50.0408,50.2901,50.0308,50.2602,971623.0
2025-04-14 14:45:00,50.39,50.41,50.09,50.28,1280658.0,50.2502,50.2702,49.951,50.1405,1280658.0
2025-04-14 14:50:00,50.28,50.35,50.15,50.2,642849.0,50.1405,50.2103,50.0109,50.0607,642849.0
2025-04-14 14:55:00,50.21,50.28,50.11,50.19,778965.0,50.0707,50.1405,49.971,50.0508,778965.0
2025-04-14 15:00:00,50.17,50.41,50.16,50.4,844171.0,50.0308,50.2702,50.0208,50.2602,844171.0
2025-04-14 15:05:00,50.41,50.69,50.37,50.68,1184739.0,50.2702,50.5494,50.2303,50.5394,1184739.0
2025-04-14 15:10:00,50.68,50.81,50.56,50.75,1243548.0,50.5394,50.669,50.4197,50.6092,1243548.0
2025-04-14 15:15:00,50.75,50.76,50.4,50.47,1635644.0,50.6092,50.6192,50.2602,50.33,1635644.0
2025-04-14 15:20:00,50.47,50.61,50.35,50.54,961155.0,50.33,50.4696,50.2103,50.3998,961155.0
2025-04-14 15:25:00,50.55,50.56,50.31,50.38,1125348.0,50.4098,50.4197,50.1704,50.2402,1125348.0
2025-04-14 15:30:00,50.38,50.48,50.19,50.42,1001561.0,50.2402,50.34,50.0508,50.2801,1001561.0
2025-04-14 15:35:00,50.42,50.53,50.29,50.44,863207.0,50.2801,50.3898,50.1505,50.3001,863207.0
2025-04-14 15:40:00,50.45,50.68,50.41,50.5,1273230.0,50.31,50.5394,50.2702,50.3599,1273230.0
2025-04-14 15:45:00,50.5,50.53,50.1,50.27,1229366.0,50.3599,50.3898,49.961,50.1305,1229366.0
2025-04-14 15:50:00,50.25,50.25,49.76,49.9,2259201.0,50.1106,50.1106,49.622,49.7616,2259201.0
2025-04-14 15:55:00,49.9,49.91,49.45,49.59,1890690.0,49.7616,49.7715,49.3128,49.4524,1890690.0
2025-04-15 09:30:00,49.96,50.41,49.83,50.19,2870178.0,49.8214,50.2702,49.6918,50.0508,2870178.0
2025-04-15 09:35:00,50.18,50.61,49.86,50.54,2223703.0,50.0408,50.4696,49.7217,50.3998,2223703.0
2025-04-15 09:40:00,50.55,50.75,50.41,50.62,1939880.0,50.4098,50.6092,50.2702,50.4796,1939880.0
2025-04-15 09:45:00,50.64,50.89,50.36,50.77,1854520.0,50.4995,50.7488,50.2203,50.6292,1854520.0
2025-04-15 09:50:00,50.78,51.0,50.68,50.9,1939103.0,50.6391,50.8585,50.5394,50.7588,1939103.0
2025-04-15 09:55:00,50.91,51.0,50.6,50.63,2232764.0,50.7688,50.8585,50.4596,50.4895,2232764.0
2025-04-15 10:00:00,50.62,50.86,50.52,50.69,1925825.0,50.4796,50.7189,50.3798,50.5494,1925825.0
2025-04-15 10:05:00,50.7,50.98,50.58,50.79,1897920.0,50.5594,50.8386,50.4397,50.6491,1897920.0
2025-04-15 10:10:00,50.79,51.21,50.69,50.76,2377535.0,50.6491,51.0679,50.5494,50.6192,2377535.0
2025-04-15 10:15:00,50.78,50.97,49.78,49.88,3982916.0,50.6391,50.8286,49.6419,49.7416,3982916.0
2025-04-15 10:20:00,49.86,50.34,49.5,49.87,3659059.0,49.7217,50.2003,49.3627,49.7317,3659059.0
2025-04-15 10:25:00,49.87,50.0,49.57,49.84,1661004.0,49.7317,49.8613,49.4325,49.7017,1661004.0
2025-04-15 10:30:00,49.83,50.4,49.82,50.36,1843095.0,49.6918,50.2602,49.6818,50.2203,1843095.0
2025-04-15 10:35:00,50.35,50.44,50.0,50.07,1352916.0,50.2103,50.3001,49.8613,49.9311,1352916.0
2025-04-15 10:40:00,50.07,50.69,49.93,50.64,1791150.0,49.9311,50.5494,49.7915,50.4995,1791150.0
2025-04-15 10:45:00,50.62,50.66,49.86,50.32,2132626.0,50.4796,50.5195,49.7217,50.1804,2132626.0
2025-04-15 10:50:00,50.32,50.43,50.01,50.36,1162143.0,50.1804,50.2901,49.8713,50.2203,1162143.0
2025-04-15 10:55:00,50.37,50.56,50.21,50.24,1120388.0,50.2303,50.4197,50.0707,50.1006,1120388.0
2025-04-15 11:00:00,50.24,50.51,50.17,50.47,890014.0,50.1006,50.3699,50.0308,50.33,890014.0
2025-04-15 11:05:00,50.48,50.55,50.18,50.33,912091.0,50.34,50.4098,50.0408,50.1904,912091.0
2025-04-15 11:10:00,50.34,50.59,50.19,50.55,1022440.0,50.2003,50.4497,50.0508,50.4098,1022440.0
2025-04-15 11:15:00,50.55,50.7,50.5,50.62,823467.0,50.4098,50.5594,50.3599,50.4796,823467.0
2025-04-15 11:20:00,50.63,50.78,50.57,50.66,980980.0,50.4895,50.6391,50.4297,50.5195,980980.0
2025-04-15 11:25:00,50.66,50.67,50.16,50.19,1062368.0,50.5195,50.5294,50.0208,50.0508,1062368.0
2025-04-15 11:30:00,50.2,50.61,50.12,50.3,1225445.0,50.0607,50.4696,49.981,50.1605,1225445.0
2025-04-15 11:35:00,50.31,50.41,50.01,50.24,989101.0,50.1704,50.2702,49.8713,50.1006,989101.0
2025-04-15 11:40:00,50.24,50.34,50.15,50.27,892852.0,50.1006,50.2003,50.0109,50.1305,892852.0
2025-04-15 11:45:00,50.26,50.39,50.04,50.13,801966.0,50.1206,50.2502,49.9012,49.9909,801966.0
2025-04-15 11:50:00,50.15,50.62,49.96,50.46,2106451.0,50.0109,50.4796,49.8214,50.32,2106451.0
2025-04-15 11:55:00,50.46,50.48,50.23,50.48,908213.0,50.32,50.34,50.0907,50.34,908213.0
2025-04-15 12:00:00,50.47,50.67,50.43,50.63,805710.0,50.33,50.5294,50.2901,50.4895,805710.0
2025-04-15 12:05:00,50.63,50.69,50.4,50.49,628972.0,50.4895,50.5494,50.2602,50.3499,628972.0
2025-04-15 12:10:00,50.49,50.63,50.4,50.53,452386.0,50.3499,50.4895,50.2602,50.3898,452386.0
2025-04-15 12:15:00,50.54,50.69,50.4,50.51,537120.0,50.3998,50.5494,50.2602,50.3699,537120.0
2025-04-15 12:20:00,50.51,50.72,50.42,50.67,612641.0,50.3699,50.5793,50.2801,50.5294,612641.0
2025-04-15 12:25:00,50.66,50.79,50.59,50.63,632354.0,50.5195,50.6491,50.4497,50.4895,632354.0
2025-04-15 12:30:00,50.62,50.74,50.53,50.56,590671.0,50.4796,50.5992,50.3898,50.4197,590671.0
2025-04-15 12:35:00,50.56,50.64,50.38,50.39,539011.0,50.4197,50.4995,50.2402,50.2502,539011.0
2025-04-15 12:40:00,50.39,50.58,50.28,50.55,655491.0,50.2502,50.4397,50.1405,50.4098,655491.0
2025-04-15 12:45:00,50.54,50.64,50.42,50.47,525979.0,50.3998,50.4995,50.2801,50.33,525979.0
2025-04-15 12:50:00,50.48,50.49,50.02,50.05,733624.0,50.34,50.3499,49.8812,49.9112,733624.0
2025-04-15 12:55:00,50.04,50.04,49.67,49.82,1629336.0,49.9012,49.9012,49.5322,49.6818,1629336.0
2025-04-15 13:00:00,49.8,50.07,49.65,50.05,1565293.0,49.6618,49.9311,49.5123,49.9112,1565293.0
2025-04-15 13:05:00,50.05,50.16,49.89,49.92,943925.0,49.9112,50.0208,49.7516,49.7815,943925.0
2025-04-15 13:10:00,49.92,50.04,49.8,50.0,668718.0,49.7815,49.9012,49.6618,49.8613,668718.0
2025-04-15 13:15:00,50.0,50.03,49.67,49.76,739853.0,49.8613,49.8912,49.5322,49.622,739853.0
2025-04-15 13:20:00,49.74,49.83,49.38,49.61,1531075.0,49.602,49.6918,49.243,49.4724,1531075.0
2025-04-15 13:25:00,49.6,49.68,49.37,49.51,1127969.0,49.4624,49.5422,49.233,49.3727,1127969.0
2025-04-15 13:30:00,49.5,49.79,49.48,49.59,1338363.0,49.3627,49.6519,49.3427,49.4524,1338363.0
2025-04-15 13:35:00,49.59,49.88,49.45,49.84,1164897.0,49.4524,49.7416,49.3128,49.7017,1164897.0
2025-04-15 13:40:00,49.85,50.01,49.81,49.85,772925.0,49.7117,49.8713,49.6718,49.7117,772925.0
2025-04-15 13:45:00,49.87,49.93,49.71,49.91,914432.0,49.7317,49.7915,49.5721,49.7715,914432.0
2025-04-15 13:50:00,49.92,49.95,49.44,49.44,935505.0,49.7815,49.8114,49.3028,49.3028,935505.0
2025-04-15 13:55:00,49.44,49.8,49.41,49.71,662306.0,49.3028,49.6618,49.2729,49.5721,662306.0
2025-04-15 14:00:00,49.7,49.84,49.5,49.63,707305.0,49.5621,49.7017,49.3627,49.4923,707305.0
2025-04-15 14:05:00,49.62,49.66,49.4,49.63,677193.0,49.4823,49.5222,49.263,49.4923,677193.0
2025-04-15 14:10:00,49.63,49.67,49.26,49.37,933935.0,49.4923,49.5322,49.1233,49.233,933935.0
2025-04-15 14:15:00,49.35,49.42,49.19,49.29,675140.0,49.2131,49.2829,49.0535,49.1533,675140.0
2025-04-15 14:20:00,49.28,49.47,49.22,49.4,642253.0,49.1433,49.3328,49.0835,49.263,642253.0
2025-04-15 14:25:00,49.39,49.61,49.33,49.46,728184.0,49.253,49.4724,49.1932,49.3228,728184.0
2025-04-15 14:30:00,49.44,49.7,49.43,49.68,916550.0,49.3028,49.5621,49.2929,49.5422,916550.0
2025-04-15 14:35:00,49.68,49.77,49.52,49.6,851222.0,49.5422,49.6319,49.3826,49.4624,851222.0
2025-04-15 14:40:00,49.59,49.87,49.55,49.85,780216.0,49.4524,49.7317,49.4125,49.7117,780216.0
2025-04-15 14:45:00,49.85,50.04,49.74,49.8,1001310.0,49.7117,49.9012,49.602,49.6618,1001310.0
2025-04-15 14:50:00,49.8,49.88,49.68,49.86,565939.0,49.6618,49.7416,49.5422,49.7217,565939.0
2025-04-15 14:55:00,49.85,50.0,49.82,49.89,751104.0,49.7117,49.8613,49.6818,49.7516,751104.0
2025-04-15 15:00:00,49.88,49.92,49.7,49.83,529206.0,49.7416,49.7815,49.5621,49.6918,529206.0
2025-04-15 15:05:00,49.83,49.92,49.74,49.81,571225.0,49.6918,49.7815,49.602,49.6718,571225.0
2025-04-15 15:10:00,49.8,50.07,49.7,50.0,731833.0,49.6618,49.9311,49.5621,49.8613,731833.0
2025-04-15 15:15:00,50.0,50.08,49.95,50.05,687796.0,49.8613,49.9411,49.8114,49.9112,687796.0
2025-04-15 15:20:00,50.04,50.09,49.8,49.84,699462.0,49.9012,49.951,49.6618,49.7017,699462.0
2025-04-15 15:25:00,49.84,49.84,49.61,49.79,736165.0,49.7017,49.7017,49.4724,49.6519,736165.0
2025-04-15 15:30:00,49.79,49.9,49.72,49.78,493449.0,49.6519,49.7616,49.5821,49.6419,493449.0
2025-04-15 15:35:00,49.76,49.91,49.64,49.71,552752.0,49.622,49.7715,49.5023,49.5721,552752.0
2025-04-15 15:40:00,49.71,49.85,49.68,49.76,508535.0,49.5721,49.7117,49.5422,49.622,508535.0
2025-04-15 15:45:00,49.76,49.79,49.48,49.64,759075.0,49.622,49.6519,49.3427,49.5023,759075.0
2025-04-15 15:50:00,49.64,49.99,49.59,49.9,1281148.0,49.5023,49.8513,49.4524,49.7616,1281148.0
2025-04-15 15:55:00,49.9,49.91,49.68,49.77,1453214.0,49.7616,49.7715,49.5422,49.6319,1453214.0
2025-04-16 09:30:00,46.84,47.43,46.75,47.16,3145252.0,46.7101,47.2984,46.6203,47.0292,3145252.0
2025-04-16 09:35:00,47.16,47.59,47.07,47.41,2161920.0,47.0292,47.458,46.9394,47.2785,2161920.0
2025-04-16 09:40:00,47.4,47.6,47.19,47.26,1847113.0,47.2685,47.468,47.0591,47.1289,1847113.0
2025-04-16 09:45:00,47.26,47.31,46.85,46.93,1866484.0,47.1289,47.1788,46.72,46.7998,1866484.0
2025-04-16 09:50:00,46.93,47.03,46.47,46.59,2460906.0,46.7998,46.8995,46.3411,46.4608,2460906.0
2025-04-16 09:55:00,46.6,46.83,46.36,46.37,1825846.0,46.4707,46.7001,46.2314,46.2414,1825846.0
2025-04-16 10:00:00,46.36,46.58,46.26,46.53,1562744.0,46.2314,46.4508,46.1317,46.4009,1562744.0
2025-04-16 10:05:00,46.53,46.98,46.52,46.9,1748096.0,46.4009,46.8497,46.3909,46.7699,1748096.0
2025-04-16 10:10:00,46.89,47.01,46.58,46.58,1363343.0,46.7599,46.8796,46.4508,46.4508,1363343.0
2025-04-16 10:15:00,46.6,46.71,46.46,46.64,1027294.0,46.4707,46.5804,46.3311,46.5106,1027294.0
2025-04-16 10:20:00,46.65,47.08,46.55,47.07,1596308.0,46.5206,46.9494,46.4209,46.9394,1596308.0
2025-04-16 10:25:00,47.07,47.28,46.97,47.11,1568848.0,46.9394,47.1488,46.8397,46.9793,1568848.0
2025-04-16 10:30:00,47.1,47.22,46.95,47.2,1203649.0,46.9693,47.089,46.8198,47.0691,1203649.0
2025-04-16 10:35:00,47.19,47.25,46.94,47.15,1000231.0,47.0591,47.1189,46.8098,47.0192,1000231.0
2025-04-16 10:40:00,47.15,47.49,47.13,47.41,1530910.0,47.0192,47.3583,46.9993,47.2785,1530910.0
2025-04-16 10:45:00,47.39,47.41,47.14,47.15,1109202.0,47.2585,47.2785,47.0092,47.0192,1109202.0
2025-04-16 10:50:00,47.15,47.31,47.1,47.15,791674.0,47.0192,47.1788,46.9693,47.0192,791674.0
2025-04-16 10:55:00,47.14,47.23,46.96,47.18,1115557.0,47.0092,47.099,46.8297,47.0491,1115557.0
2025-04-16 11:00:00,47.19,47.38,47.01,47.03,1091662.0,47.0591,47.2486,46.8796,46.8995,1091662.0
2025-04-16 11:05:00,47.05,47.28,46.89,47.23,1115074.0,46.9195,47.1488,46.7599,47.099,1115074.0
2025-04-16 11:10:00,47.23,47.34,47.13,47.22,789052.0,47.099,47.2087,46.9993,47.089,789052.0
2025-04-16 11:15:00,47.23,47.28,46.94,47.08,748797.0,47.099,47.1488,46.8098,46.9494,748797.0
2025-04-16 11:20:00,47.09,47.81,47.0,47.79,1633722.0,46.9594,47.6774,46.8696,47.6574,1633722.0
2025-04-16 11:25:00,47.79,48.01,47.77,47.8,1492372.0,47.6574,47.8768,47.6375,47.6674,1492372.0
2025-04-16 11:30:00,47.81,47.84,47.53,47.74,1234956.0,47.6774,47.7073,47.3981,47.6076,1234956.0
2025-04-16 11:35:00,47.74,47.77,47.51,47.56,526768.0,47.6076,47.6375,47.3782,47.4281,526768.0
2025-04-16 11:40:00,47.56,47.57,47.29,47.36,715059.0,47.4281,47.438,47.1588,47.2286,715059.0
2025-04-16 11:45:00,47.36,47.42,47.13,47.15,819559.0,47.2286,47.2884,46.9993,47.0192,819559.0
2025-04-16 11:50:00,47.15,47.22,46.95,46.99,1088603.0,47.0192,47.089,46.8198,46.8596,1088603.0
2025-04-16 11:55:00,46.99,47.08,46.78,46.88,1153231.0,46.8596,46.9494,46.6502,46.7499,1153231.0
2025-04-16 12:00:00,46.88,46.94,46.72,46.93,866998.0,46.7499,46.8098,46.5904,46.7998,866998.0
2025-04-16 12:05:00,46.91,46.92,46.58,46.82,1283666.0,46.7799,46.7898,46.4508,46.6901,1283666.0
2025-04-16 12:10:00,46.82,46.96,46.75,46.86,862078.0,46.6901,46.8297,46.6203,46.73,862078.0
2025-04-16 12:15:00,46.86,46.95,46.74,46.86,543487.0,46.73,46.8198,46.6103,46.73,543487.0
2025-04-16 12:20:00,46.85,46.91,46.68,46.89,669779.0,46.72,46.7799,46.5505,46.7599,669779.0
2025-04-16 12:25:00,46.89,47.02,46.81,46.9,824115.0,46.7599,46.8896,46.6801,46.7699,824115.0
2025-04-16 12:30:00,46.89,47.08,46.82,47.07,600236.0,46.7599,46.9494,46.6901,46.9394,600236.0
2025-04-16 12:35:00,47.07,47.1,46.65,46.7,829256.0,46.9394,46.9693,46.5206,46.5704,829256.0
2025-04-16 12:40:00,46.7,46.9,46.56,46.87,832390.0,46.5704,46.7699,46.4308,46.74,832390.0
2025-04-16 12:45:00,46.89,46.9,46.61,46.7,456985.0,46.7599,46.7699,46.4807,46.5704,456985.0
2025-04-16 12:50:00,46.71,46.78,46.6,46.75,458409.0,46.5804,46.6502,46.4707,46.6203,458409.0
2025-04-16 12:55:00,46.76,46.8,46.61,46.64,388290.0,46.6303,46.6702,46.4807,46.5106,388290.0
2025-04-16 13:00:00,46.65,46.8,46.5,46.61,890469.0,46.5206,46.6702,46.371,46.4807,890469.0
2025-04-16 13:05:00,46.61,46.77,46.51,46.54,550797.0,46.4807,46.6403,46.381,46.4109,550797.0
2025-04-16 13:10:00,46.54,46.6,46.41,46.51,850965.0,46.4109,46.4707,46.2813,46.381,850965.0
2025-04-16 13:15:00,46.52,46.85,46.51,46.8,933014.0,46.3909,46.72,46.381,46.6702,933014.0
2025-04-16 13:20:00,46.8,46.88,46.56,46.63,842130.0,46.6702,46.7499,46.4308,46.5006,842130.0
2025-04-16 13:25:00,46.65,46.92,46.61,46.89,626407.0,46.5206,46.7898,46.4807,46.7599,626407.0
2025-04-16 13:30:00,46.89,46.92,45.88,45.95,3124632.0,46.7599,46.7898,45.7527,45.8225,3124632.0
2025-04-16 13:35:00,45.94,46.21,45.77,45.83,1696030.0,45.8126,46.0818,45.643,45.7029,1696030.0
2025-04-16 13:40:00,45.84,45.85,45.37,45.51,2233399.0,45.7128,45.7228,45.2441,45.3837,2233399.0
2025-04-16 13:45:00,45.5,45.5,45.02,45.17,2426398.0,45.3738,45.3738,44.8951,45.0447,2426398.0
2025-04-16 13:50:00,45.16,45.41,44.94,45.03,3276799.0,45.0347,45.284,44.8153,44.9051,3276799.0
2025-04-16 13:55:00,45.03,45.15,44.52,44.55,2761134.0,44.9051,45.0247,44.3965,44.4264,2761134.0
2025-04-16 14:00:00,44.53,45.08,44.53,44.88,2494174.0,44.4065,44.9549,44.4065,44.7555,2494174.0
2025-04-16 14:05:00,44.89,45.09,44.67,45.02,1784322.0,44.7655,44.9649,44.5461,44.8951,1784322.0
2025-04-16 14:10:00,45.02,45.17,44.81,45.04,1374811.0,44.8951,45.0447,44.6857,44.9151,1374811.0
2025-04-16 14:15:00,45.05,45.11,44.61,44.75,1317281.0,44.925,44.9849,44.4862,44.6259,1317281.0
2025-04-16 14:20:00,44.76,45.19,44.62,45.11,1509371.0,44.6358,45.0646,44.4962,44.9849,1509371.0
2025-04-16 14:25:00,45.11,45.3,44.99,45.02,1360219.0,44.9849,45.1743,44.8652,44.8951,1360219.0
2025-04-16 14:30:00,45.01,45.08,44.8,44.82,897513.0,44.8851,44.9549,44.6757,44.6957,897513.0
2025-04-16 14:35:00,44.83,44.85,44.37,44.38,1757308.0,44.7056,44.7256,44.2469,44.2569,1757308.0
2025-04-16 14:40:00,44.38,44.5,44.2,44.26,1912635.0,44.2569,44.3766,44.0774,44.1372,1912635.0
2025-04-16 14:45:00,44.26,44.39,44.15,44.21,1187035.0,44.1372,44.2669,44.0275,44.0874,1187035.0
2025-04-16 14:50:00,44.22,44.25,44.0,44.03,1201246.0,44.0973,44.1272,43.8779,43.9079,1201246.0
2025-04-16 14:55:00,44.02,44.2,43.9,43.92,1639650.0,43.8979,44.0774,43.7782,43.7982,1639650.0
2025-04-16 15:00:00,43.92,44.08,43.67,43.73,1365285.0,43.7982,43.9577,43.5489,43.6087,1365285.0
2025-04-16 15:05:00,43.73,43.88,43.54,43.59,1519140.0,43.6087,43.7583,43.4192,43.4691,1519140.0
2025-04-16 15:10:00,43.59,43.85,43.3,43.7,2586005.0,43.4691,43.7284,43.1799,43.5788,2586005.0
2025-04-16 15:15:00,43.7,43.81,43.49,43.49,1587660.0,43.5788,43.6885,43.3694,43.3694,1587660.0
2025-04-16 15:20:00,43.49,43.6,43.31,43.36,1614626.0,43.3694,43.479,43.1899,43.2397,1614626.0
2025-04-16 15:25:00,43.35,43.39,43.16,43.31,1817636.0,43.2297,43.2696,43.0403,43.1899,1817636.0
2025-04-16 15:30:00,43.31,43.84,43.31,43.76,2127638.0,43.1899,43.7184,43.1899,43.6386,2127638.0
2025-04-16 15:35:00,43.76,43.95,43.6,43.9,1903845.0,43.6386,43.8281,43.479,43.7782,1903845.0
2025-04-16 15:40:00,43.9,44.17,43.81,44.04,2037199.0,43.7782,44.0475,43.6885,43.9178,2037199.0
2025-04-16 15:45:00,44.04,44.35,44.01,44.3,2449547.0,43.9178,44.227,43.8879,44.1771,2449547.0
2025-04-16 15:50:00,44.32,45.31,44.32,45.28,4159967.0,44.197,45.1843,44.197,45.1544,4159967.0
2025-04-16 15:55:00,45.28,45.39,44.78,45.29,3535181.0,45.1544,45.2641,44.6558,45.1644,3535181.0
2025-04-17 09:30:00,46.09,46.2,45.46,45.47,2711721.0,45.9621,46.0718,45.3339,45.3439,2711721.0
2025-04-17 09:35:00,45.46,45.62,45.25,45.41,1871471.0,45.3339,45.4934,45.1245,45.284,1871471.0
2025-04-17 09:40:00,45.41,45.8,45.25,45.5,2176951.0,45.284,45.6729,45.1245,45.3738,2176951.0
2025-04-17 09:45:00,45.5,45.71,45.2,45.67,1483302.0,45.3738,45.5832,45.0746,45.5433,1483302.0
2025-04-17 09:50:00,45.7,46.16,45.65,45.99,2096466.0,45.5732,46.0319,45.5234,45.8624,2096466.0
2025-04-17 09:55:00,45.98,46.06,45.64,45.87,1269183.0,45.8524,45.9322,45.5134,45.7427,1269183.0
2025-04-17 10:00:00,45.86,46.02,45.47,45.68,1322555.0,45.7328,45.8923,45.3439,45.5533,1322555.0
2025-04-17 10:05:00,45.7,45.8,45.26,45.47,1145964.0,45.5732,45.6729,45.1344,45.3439,1145964.0
2025-04-17 10:10:00,45.47,45.76,45.35,45.41,1427392.0,45.3439,45.6331,45.2242,45.284,1427392.0
2025-04-17 10:15:00,45.42,45.51,45.13,45.29,1416248.0,45.294,45.3837,45.0048,45.1644,1416248.0
2025-04-17 10:20:00,45.26,45.39,45.03,45.08,1124719.0,45.1344,45.2641,44.9051,44.9549,1124719.0
2025-04-17 10:25:00,45.06,45.16,44.75,44.79,1670591.0,44.935,45.0347,44.6259,44.6657,1670591.0
2025-04-17 10:30:00,44.79,44.92,44.41,44.7,2015094.0,44.6657,44.7954,44.2868,44.576,2015094.0
2025-04-17 10:35:00,44.66,44.68,44.35,44.53,1521629.0,44.5361,44.5561,44.227,44.4065,1521629.0
2025-04-17 10:40:00,44.55,45.04,44.51,44.99,1917423.0,44.4264,44.9151,44.3865,44.8652,1917423.0
2025-04-17 10:45:00,44.99,45.11,44.89,44.97,1086137.0,44.8652,44.9849,44.7655,44.8452,1086137.0
2025-04-17 10:50:00,44.97,45.12,44.7,44.87,1469660.0,44.8452,44.9948,44.576,44.7455,1469660.0
2025-04-17 10:55:00,44.88,44.9,44.63,44.66,694785.0,44.7555,44.7754,44.5062,44.5361,694785.0
2025-04-17 11:00:00,44.66,44.85,44.57,44.74,857174.0,44.5361,44.7256,44.4464,44.6159,857174.0
2025-04-17 11:05:00,44.74,45.52,44.7,45.27,2951351.0,44.6159,45.3937,44.576,45.1444,2951351.0
2025-04-17 11:10:00,45.26,45.51,45.17,45.51,1418544.0,45.1344,45.3837,45.0447,45.3837,1418544.0
2025-04-17 11:15:00,45.5,45.69,45.26,45.55,1512869.0,45.3738,45.5632,45.1344,45.4236,1512869.0
2025-04-17 11:20:00,45.54,45.58,45.17,45.33,1242641.0,45.4137,45.4536,45.0447,45.2042,1242641.0
2025-04-17 11:25:00,45.33,45.33,44.84,44.92,1085870.0,45.2042,45.2042,44.7156,44.7954,1085870.0
2025-04-17 11:30:00,44.94,45.32,44.91,45.23,1028946.0,44.8153,45.1943,44.7854,45.1045,1028946.0
2025-04-17 11:35:00,45.21,45.53,45.05,45.37,916581.0,45.0846,45.4037,44.925,45.2441,916581.0
2025-04-17 11:40:00,45.37,45.42,45.06,45.09,852415.0,45.2441,45.294,44.935,44.9649,852415.0
2025-04-17 11:45:00,45.09,45.28,44.93,45.01,870250.0,44.9649,45.1544,44.8054,44.8851,870250.0
2025-04-17 11:50:00,45.01,45.35,44.88,44.94,921106.0,44.8851,45.2242,44.7555,44.8153,921106.0
2025-04-17 11:55:00,44.94,45.2,44.89,44.93,725675.0,44.8153,45.0746,44.7655,44.8054,725675.0
2025-04-17 12:00:00,44.93,45.35,44.81,44.83,1072585.0,44.8054,45.2242,44.6857,44.7056,1072585.0
2025-04-17 12:05:00,44.83,45.59,44.76,45.44,2621678.0,44.7056,45.4635,44.6358,45.3139,2621678.0
2025-04-17 12:10:00,45.45,45.49,44.82,45.31,1766227.0,45.3239,45.3638,44.6957,45.1843,1766227.0
2025-04-17 12:15:00,45.32,45.74,45.14,45.67,1361255.0,45.1943,45.6131,45.0148,45.5433,1361255.0
2025-04-17 12:20:00,45.66,45.76,45.49,45.61,1584107.0,45.5333,45.6331,45.3638,45.4835,1584107.0
2025-04-17 12:25:00,45.62,45.85,45.54,45.72,835172.0,45.4934,45.7228,45.4137,45.5932,835172.0
2025-04-17 12:30:00,45.71,45.9,45.56,45.8,947014.0,45.5832,45.7727,45.4336,45.6729,947014.0
2025-04-17 12:35:00,45.8,45.96,45.52,45.58,1082345.0,45.6729,45.8325,45.3937,45.4536,1082345.0
2025-04-17 12:40:00,45.58,45.66,45.18,45.27,1090423.0,45.4536,45.5333,45.0547,45.1444,1090423.0
2025-04-17 12:45:00,45.27,45.56,45.16,45.52,890640.0,45.1444,45.4336,45.0347,45.3937,890640.0
2025-04-17 12:50:00,45.52,45.81,45.52,45.74,805498.0,45.3937,45.6829,45.3937,45.6131,805498.0
2025-04-17 12:55:00,45.75,45.93,45.68,45.78,775662.0,45.6231,45.8026,45.5533,45.653,775662.0
2025-04-17 13:00:00,45.77,45.92,45.63,45.73,809520.0,45.643,45.7926,45.5034,45.6031,809520.0
2025-04-17 13:05:00,45.73,45.85,45.6,45.75,482494.0,45.6031,45.7228,45.4735,45.6231,482494.0
2025-04-17 13:10:00,45.76,45.78,45.46,45.51,548308.0,45.6331,45.653,45.3339,45.3837,548308.0
2025-04-17 13:15:00,45.51,45.59,45.32,45.4,395112.0,45.3837,45.4635,45.1943,45.2741,395112.0
2025-04-17 13:20:00,45.39,45.4,45.19,45.27,664723.0,45.2641,45.2741,45.0646,45.1444,664723.0
2025-04-17 13:25:00,45.28,45.41,45.14,45.15,891630.0,45.1544,45.284,45.0148,45.0247,891630.0
2025-04-17 13:30:00,45.16,45.51,45.15,45.47,722938.0,45.0347,45.3837,45.0247,45.3439,722938.0
2025-04-17 13:35:00,45.47,45.58,45.38,45.58,618948.0,45.3439,45.4536,45.2541,45.4536,618948.0
2025-04-17 13:40:00,45.57,45.63,45.21,45.46,789214.0,45.4436,45.5034,45.0846,45.3339,789214.0
2025-04-17 13:45:00,45.45,45.91,45.42,45.62,1080952.0,45.3239,45.7826,45.294,45.4934,1080952.0
2025-04-17 13:50:00,45.61,45.93,45.58,45.83,693628.0,45.4835,45.8026,45.4536,45.7029,693628.0
2025-04-17 13:55:00,45.82,46.01,45.73,45.77,690455.0,45.6929,45.8824,45.6031,45.643,690455.0
2025-04-17 14:00:00,45.76,46.04,45.69,46.02,653297.0,45.6331,45.9123,45.5632,45.8923,653297.0
2025-04-17 14:05:00,46.02,46.14,45.95,46.08,858086.0,45.8923,46.012,45.8225,45.9522,858086.0
2025-04-17 14:10:00,46.09,46.19,45.88,45.89,640034.0,45.9621,46.0619,45.7527,45.7627,640034.0
2025-04-17 14:15:00,45.89,46.13,45.83,46.11,625244.0,45.7627,46.002,45.7029,45.9821,625244.0
2025-04-17 14:20:00,46.09,46.26,46.04,46.2,846770.0,45.9621,46.1317,45.9123,46.0718,846770.0
2025-04-17 14:25:00,46.2,46.29,45.96,45.96,647620.0,46.0718,46.1616,45.8325,45.8325,647620.0
2025-04-17 14:30:00,45.97,46.24,45.97,46.04,666853.0,45.8425,46.1117,45.8425,45.9123,666853.0
2025-04-17 14:35:00,46.03,46.16,45.97,46.15,508241.0,45.9023,46.0319,45.8425,46.022,508241.0
2025-04-17 14:40:00,46.17,46.17,45.97,46.04,377328.0,46.0419,46.0419,45.8425,45.9123,377328.0
2025-04-17 14:45:00,46.04,46.17,45.73,45.8,1009334.0,45.9123,46.0419,45.6031,45.6729,1009334.0
2025-04-17 14:50:00,45.79,46.0,45.58,45.77,922724.0,45.663,45.8724,45.4536,45.643,922724.0
2025-04-17 14:55:00,45.75,45.78,45.5,45.52,932778.0,45.6231,45.653,45.3738,45.3937,932778.0
2025-04-17 15:00:00,45.51,45.59,45.4,45.51,748673.0,45.3837,45.4635,45.2741,45.3837,748673.0
2025-04-17 15:05:00,45.51,45.57,45.41,45.52,522617.0,45.3837,45.4436,45.284,45.3937,522617.0
2025-04-17 15:10:00,45.5,45.58,45.12,45.23,1074381.0,45.3738,45.4536,44.9948,45.1045,1074381.0
2025-04-17 15:15:00,45.22,45.3,45.07,45.24,944324.0,45.0946,45.1743,44.945,45.1145,944324.0
2025-04-17 15:20:00,45.24,45.37,45.0,45.29,976541.0,45.1145,45.2441,44.8752,45.1644,976541.0
2025-04-17 15:25:00,45.29,45.42,45.13,45.18,743147.0,45.1644,45.294,45.0048,45.0547,743147.0
2025-04-17 15:30:00,45.17,45.45,45.12,45.36,585085.0,45.0447,45.3239,44.9948,45.2342,585085.0
2025-04-17 15:35:00,45.36,45.48,45.28,45.4,583426.0,45.2342,45.3538,45.1544,45.2741,583426.0
2025-04-17 15:40:00,45.39,45.57,45.19,45.38,1115716.0,45.2641,45.4436,45.0646,45.2541,1115716.0
2025-04-17 15:45:00,45.4,45.45,45.06,45.1,792827.0,45.2741,45.3239,44.935,44.9749,792827.0
2025-04-17 15:50:00,45.09,45.31,44.85,45.27,1518562.0,44.9649,45.1843,44.7256,45.1444,1518562.0
2025-04-17 15:55:00,45.27,45.37,45.0,45.17,1482312.0,45.1444,45.2441,44.8752,45.0447,1482312.0
2025-04-21 09:30:00,43.37,43.64,43.34,43.54,2127015.0,43.2497,43.5189,43.2198,43.4192,2127015.0
2025-04-21 09:35:00,43.54,43.59,42.87,43.27,2420635.0,43.4192,43.4691,42.7511,43.15,2420635.0
2025-04-21 09:40:00,43.25,43.3,42.98,43.04,1196409.0,43.13,43.1799,42.8608,42.9206,1196409.0
2025-04-21 09:45:00,43.03,43.28,42.79,43.19,1966851.0,42.9106,43.1599,42.6713,43.0702,1966851.0
2025-04-21 09:50:00,43.18,43.29,42.78,42.83,1405264.0,43.0602,43.1699,42.6613,42.7112,1405264.0
2025-04-21 09:55:00,42.83,42.86,42.39,42.39,1785606.0,42.7112,42.7411,42.2724,42.2724,1785606.0
2025-04-21 10:00:00,42.38,42.4,42.05,42.19,2522378.0,42.2624,42.2824,41.9333,42.073,2522378.0
2025-04-21 10:05:00,42.19,42.21,42.0,42.04,1569377.0,42.073,42.0929,41.8835,41.9234,1569377.0
2025-04-21 10:10:00,42.04,42.22,42.02,42.17,1459979.0,41.9234,42.1029,41.9034,42.053,1459979.0
2025-04-21 10:15:00,42.15,42.23,41.69,41.84,2322866.0,42.0331,42.1128,41.5743,41.7239,2322866.0
2025-04-21 10:20:00,41.86,41.95,41.74,41.81,1165177.0,41.7439,41.8336,41.6242,41.694,1165177.0
2025-04-21 10:25:00,41.81,41.99,41.76,41.88,1223826.0,41.694,41.8735,41.6442,41.7638,1223826.0
2025-04-21 10:30:00,41.87,41.99,41.76,41.9,1140483.0,41.7538,41.8735,41.6442,41.7838,1140483.0
2025-04-21 10:35:00,41.89,42.26,41.89,42.22,2093962.0,41.7738,42.1428,41.7738,42.1029,2093962.0
2025-04-21 10:40:00,42.22,42.35,41.94,41.95,1780754.0,42.1029,42.2325,41.8237,41.8336,1780754.0
2025-04-21 10:45:00,41.95,42.13,41.77,41.81,1056325.0,41.8336,42.0131,41.6541,41.694,1056325.0
2025-04-21 10:50:00,41.8,41.92,41.72,41.85,1117598.0,41.684,41.8037,41.6043,41.7339,1117598.0
2025-04-21 10:55:00,41.84,41.95,41.8,41.93,992930.0,41.7239,41.8336,41.684,41.8137,992930.0
2025-04-21 11:00:00,41.94,42.06,41.73,41.82,1107239.0,41.8237,41.9433,41.6142,41.704,1107239.0
2025-04-21 11:05:00,41.82,41.95,41.74,41.87,1444419.0,41.704,41.8336,41.6242,41.7538,1444419.0
2025-04-21 11:10:00,41.88,42.02,41.58,41.61,1871038.0,41.7638,41.9034,41.4647,41.4946,1871038.0
2025-04-21 11:15:00,41.61,41.84,41.56,41.81,1163484.0,41.4946,41.7239,41.4447,41.694,1163484.0
2025-04-21 11:20:00,41.81,41.83,41.5,41.58,1284062.0,41.694,41.714,41.3849,41.4647,1284062.0
2025-04-21 11:25:00,41.57,41.61,41.38,41.46,1108298.0,41.4547,41.4946,41.2652,41.345,1108298.0
2025-04-21 11:30:00,41.46,41.54,41.21,41.22,1605852.0,41.345,41.4248,41.0957,41.1056,1605852.0
2025-04-21 11:35:00,41.22,41.34,41.19,41.27,1097274.0,41.1056,41.2253,41.0757,41.1555,1097274.0
2025-04-21 11:40:00,41.26,41.33,41.08,41.11,1085293.0,41.1455,41.2153,40.966,40.996,1085293.0
2025-04-21 11:45:00,41.11,41.14,40.91,41.06,1776829.0,40.996,41.0259,40.7965,40.9461,1776829.0
2025-04-21 11:50:00,41.06,41.07,40.89,40.95,1066742.0,40.9461,40.9561,40.7766,40.8364,1066742.0
2025-04-21 11:55:00,40.95,41.0,40.86,40.93,788754.0,40.8364,40.8863,40.7466,40.8165,788754.0
2025-04-21 12:00:00,40.92,41.16,40.91,41.13,1199361.0,40.8065,41.0458,40.7965,41.0159,1199361.0
2025-04-21 12:05:00,41.12,41.22,41.06,41.17,899996.0,41.0059,41.1056,40.9461,41.0558,899996.0
2025-04-21 12:10:00,41.16,41.27,41.08,41.25,936420.0,41.0458,41.1555,40.966,41.1356,936420.0
2025-04-21 12:15:00,41.25,41.28,41.07,41.13,1031428.0,41.1356,41.1655,40.9561,41.0159,1031428.0
2025-04-21 12:20:00,41.13,41.25,41.07,41.21,764553.0,41.0159,41.1356,40.9561,41.0957,764553.0
2025-04-21 12:25:00,41.21,41.23,41.0,41.07,710525.0,41.0957,41.1156,40.8863,40.9561,710525.0
2025-04-21 12:30:00,41.07,41.35,41.04,41.27,1339165.0,40.9561,41.2353,40.9261,41.1555,1339165.0
2025-04-21 12:35:00,41.27,41.42,41.21,41.39,1029709.0,41.1555,41.3051,41.0957,41.2752,1029709.0
2025-04-21 12:40:00,41.39,41.53,41.39,41.43,1535287.0,41.2752,41.4148,41.2752,41.3151,1535287.0
2025-04-21 12:45:00,41.44,41.49,41.21,41.23,1501484.0,41.325,41.3749,41.0957,41.1156,1501484.0
2025-04-21 12:50:00,41.23,41.25,41.02,41.05,913478.0,41.1156,41.1356,40.9062,40.9361,913478.0
2025-04-21 12:55:00,41.05,41.05,40.88,40.93,1043616.0,40.9361,40.9361,40.7666,40.8165,1043616.0
2025-04-21 13:00:00,40.92,41.07,40.58,40.63,1690264.0,40.8065,40.9561,40.4674,40.5173,1690264.0
2025-04-21 13:05:00,40.62,40.67,40.53,40.57,989544.0,40.5073,40.5572,40.4176,40.4575,989544.0
2025-04-21 13:10:00,40.58,40.63,40.5,40.56,1174719.0,40.4674,40.5173,40.3876,40.4475,1174719.0
2025-04-21 13:15:00,40.57,40.71,40.47,40.65,1054889.0,40.4575,40.5971,40.3577,40.5372,1054889.0
2025-04-21 13:20:00,40.65,40.79,40.6,40.62,1209325.0,40.5372,40.6768,40.4874,40.5073,1209325.0
2025-04-21 13:25:00,40.62,40.74,40.53,40.6,622520.0,40.5073,40.627,40.4176,40.4874,622520.0
2025-04-21 13:30:00,40.59,40.78,40.58,40.63,655415.0,40.4774,40.6669,40.4674,40.5173,655415.0
2025-04-21 13:35:00,40.63,40.75,40.58,40.59,532635.0,40.5173,40.637,40.4674,40.4774,532635.0
2025-04-21 13:40:00,40.59,40.68,40.44,40.53,878402.0,40.4774,40.5671,40.3278,40.4176,878402.0
2025-04-21 13:45:00,40.53,40.59,40.34,40.35,987923.0,40.4176,40.4774,40.2281,40.2381,987923.0
2025-04-21 13:50:00,40.37,40.49,40.31,40.37,641162.0,40.258,40.3777,40.1982,40.258,641162.0
2025-04-21 13:55:00,40.38,40.43,40.26,40.33,785352.0,40.268,40.3178,40.1483,40.2181,785352.0
2025-04-21 14:00:00,40.33,40.38,40.25,40.3,627739.0,40.2181,40.268,40.1383,40.1882,627739.0
2025-04-21 14:05:00,40.3,40.46,40.24,40.38,847201.0,40.1882,40.3478,40.1284,40.268,847201.0
2025-04-21 14:10:00,40.37,40.48,40.29,40.44,871732.0,40.258,40.3677,40.1782,40.3278,871732.0
2025-04-21 14:15:00,40.43,40.63,40.4,40.53,907217.0,40.3178,40.5173,40.2879,40.4176,907217.0
2025-04-21 14:20:00,40.52,40.57,40.45,40.5,674587.0,40.4076,40.4575,40.3378,40.3876,674587.0
2025-04-21 14:25:00,40.51,40.65,40.44,40.63,571260.0,40.3976,40.5372,40.3278,40.5173,571260.0
2025-04-21 14:30:00,40.62,40.83,40.61,40.7,1743939.0,40.5073,40.7167,40.4973,40.5871,1743939.0
2025-04-21 14:35:00,40.7,40.77,40.6,40.65,575383.0,40.5871,40.6569,40.4874,40.5372,575383.0
2025-04-21 14:40:00,40.64,40.68,40.42,40.45,766036.0,40.5273,40.5671,40.3079,40.3378,766036.0
2025-04-21 14:45:00,40.45,40.53,40.32,40.42,916432.0,40.3378,40.4176,40.2081,40.3079,916432.0
2025-04-21 14:50:00,40.41,40.43,40.24,40.27,622749.0,40.2979,40.3178,40.1284,40.1583,622749.0
2025-04-21 14:55:00,40.28,40.36,40.25,40.3,537548.0,40.1683,40.248,40.1383,40.1882,537548.0
2025-04-21 15:00:00,40.3,40.64,40.28,40.6,1161712.0,40.1882,40.5273,40.1683,40.4874,1161712.0
2025-04-21 15:05:00,40.61,40.77,40.58,40.63,1167622.0,40.4973,40.6569,40.4674,40.5173,1167622.0
2025-04-21 15:10:00,40.64,40.79,40.63,40.68,829259.0,40.5273,40.6768,40.5173,40.5671,829259.0
2025-04-21 15:15:00,40.68,40.84,40.63,40.82,992562.0,40.5671,40.7267,40.5173,40.7068,992562.0
2025-04-21 15:20:00,40.82,41.05,40.8,40.94,1888266.0,40.7068,40.9361,40.6868,40.8264,1888266.0
2025-04-21 15:25:00,40.94,40.98,40.71,40.8,1307690.0,40.8264,40.8663,40.5971,40.6868,1307690.0
2025-04-21 15:30:00,40.8,41.03,40.79,41.0,1517792.0,40.6868,40.9162,40.6768,40.8863,1517792.0
2025-04-21 15:35:00,41.0,41.35,40.94,41.21,2003595.0,40.8863,41.2353,40.8264,41.0957,2003595.0
2025-04-21 15:40:00,41.22,41.4,41.19,41.32,1703493.0,41.1056,41.2852,41.0757,41.2054,1703493.0
2025-04-21 15:45:00,41.32,41.46,41.17,41.42,1630719.0,41.2054,41.345,41.0558,41.3051,1630719.0
2025-04-21 15:50:00,41.42,41.68,41.21,41.64,2537377.0,41.3051,41.5644,41.0957,41.5245,2537377.0
2025-04-21 15:55:00,41.64,42.07,41.64,41.86,3604219.0,41.5245,41.9533,41.5245,41.7439,3604219.0
2025-04-22 09:30:00,43.46,43.5,43.13,43.18,2433490.0,43.3394,43.3793,43.0104,43.0602,2433490.0
2025-04-22 09:35:00,43.18,43.47,43.1,43.47,2326572.0,43.0602,43.3494,42.9804,43.3494,2326572.0
2025-04-22 09:40:00,43.46,43.87,43.41,43.87,3160299.0,43.3394,43.7483,43.2896,43.7483,3160299.0
2025-04-22 09:45:00,43.87,44.13,43.87,44.09,3251865.0,43.7483,44.0076,43.7483,43.9677,3251865.0
2025-04-22 09:50:00,44.07,44.09,43.78,43.93,2595077.0,43.9477,43.9677,43.6585,43.8081,2595077.0
2025-04-22 09:55:00,43.94,44.18,43.79,44.16,1872919.0,43.8181,44.0574,43.6685,44.0375,1872919.0
2025-04-22 10:00:00,44.16,44.28,44.08,44.25,1637004.0,44.0375,44.1572,43.9577,44.1272,1637004.0
2025-04-22 10:05:00,44.25,44.45,44.12,44.42,2101918.0,44.1272,44.3267,43.9976,44.2968,2101918.0
2025-04-22 10:10:00,44.41,44.54,44.25,44.29,1968394.0,44.2868,44.4164,44.1272,44.1671,1968394.0
2025-04-22 10:15:00,44.3,44.3,44.07,44.23,1798691.0,44.1771,44.1771,43.9477,44.1073,1798691.0
2025-04-22 10:20:00,44.23,44.49,44.22,44.45,1551531.0,44.1073,44.3666,44.0973,44.3267,1551531.0
2025-04-22 10:25:00,44.45,44.46,44.2,44.36,1473183.0,44.3267,44.3367,44.0774,44.2369,1473183.0
2025-04-22 10:30:00,44.35,44.4,44.11,44.4,948455.0,44.227,44.2768,43.9876,44.2768,948455.0
2025-04-22 10:35:00,44.39,44.6,44.31,44.59,1094445.0,44.2669,44.4763,44.1871,44.4663,1094445.0
2025-04-22 10:40:00,44.59,44.63,44.47,44.59,937075.0,44.4663,44.5062,44.3466,44.4663,937075.0
2025-04-22 10:45:00,44.59,44.75,44.53,44.62,1608003.0,44.4663,44.6259,44.4065,44.4962,1608003.0
2025-04-22 10:50:00,44.62,44.7,44.42,44.66,2230885.0,44.4962,44.576,44.2968,44.5361,2230885.0
2025-04-22 10:55:00,44.66,44.87,44.61,44.77,3240972.0,44.5361,44.7455,44.4862,44.6458,3240972.0
2025-04-22 11:00:00,44.77,44.96,44.74,44.91,1610048.0,44.6458,44.8353,44.6159,44.7854,1610048.0
2025-04-22 11:05:00,44.92,45.0,44.89,44.98,2113492.0,44.7954,44.8752,44.7655,44.8552,2113492.0
2025-04-22 11:10:00,44.99,45.03,44.94,45.0,1136425.0,44.8652,44.9051,44.8153,44.8752,1136425.0
2025-04-22 11:15:00,44.99,45.06,44.95,45.04,660272.0,44.8652,44.935,44.8253,44.9151,660272.0
2025-04-22 11:20:00,45.05,45.08,44.9,45.0,1020116.0,44.925,44.9549,44.7754,44.8752,1020116.0
2025-04-22 11:25:00,45.0,45.0,44.82,44.85,900462.0,44.8752,44.8752,44.6957,44.7256,900462.0
2025-04-22 11:30:00,44.85,44.89,44.74,44.87,984010.0,44.7256,44.7655,44.6159,44.7455,984010.0
2025-04-22 11:35:00,44.87,44.89,44.65,44.66,1129626.0,44.7455,44.7655,44.5261,44.5361,1129626.0
2025-04-22 11:40:00,44.67,44.71,44.39,44.43,1360688.0,44.5461,44.586,44.2669,44.3067,1360688.0
2025-04-22 11:45:00,44.43,44.52,44.4,44.5,865027.0,44.3067,44.3965,44.2768,44.3766,865027.0
2025-04-22 11:50:00,44.5,44.76,44.45,44.66,1623542.0,44.3766,44.6358,44.3267,44.5361,1623542.0
2025-04-22 11:55:00,44.65,45.14,44.56,45.04,2013343.0,44.5261,45.0148,44.4364,44.9151,2013343.0
2025-04-22 12:00:00,45.05,45.54,45.04,45.33,3649321.0,44.925,45.4137,44.9151,45.2042,3649321.0
2025-04-22 12:05:00,45.33,45.5,45.22,45.41,1434660.0,45.2042,45.3738,45.0946,45.284,1434660.0
2025-04-22 12:10:00,45.41,45.65,45.36,45.63,1339002.0,45.284,45.5234,45.2342,45.5034,1339002.0
2025-04-22 12:15:00,45.63,45.7,45.51,45.64,1116291.0,45.5034,45.5732,45.3837,45.5134,1116291.0
2025-04-22 12:20:00,45.63,45.89,45.61,45.86,1578790.0,45.5034,45.7627,45.4835,45.7328,1578790.0
2025-04-22 12:25:00,45.87,45.98,45.78,45.85,1325356.0,45.7427,45.8524,45.653,45.7228,1325356.0
2025-04-22 12:30:00,45.86,45.94,45.72,45.76,1035604.0,45.7328,45.8126,45.5932,45.6331,1035604.0
2025-04-22 12:35:00,45.76,45.81,45.65,45.65,710276.0,45.6331,45.6829,45.5234,45.5234,710276.0
2025-04-22 12:40:00,45.66,45.69,45.45,45.69,1108053.0,45.5333,45.5632,45.3239,45.5632,1108053.0
2025-04-22 12:45:00,45.69,45.73,45.52,45.61,647357.0,45.5632,45.6031,45.3937,45.4835,647357.0
2025-04-22 12:50:00,45.62,45.63,45.34,45.57,1094564.0,45.4934,45.5034,45.2142,45.4436,1094564.0
2025-04-22 12:55:00,45.57,45.64,45.51,45.53,599499.0,45.4436,45.5134,45.3837,45.4037,599499.0
2025-04-22 13:00:00,45.54,45.67,45.51,45.6,709889.0,45.4137,45.5433,45.3837,45.4735,709889.0
2025-04-22 13:05:00,45.6,45.85,45.48,45.66,1515322.0,45.4735,45.7228,45.3538,45.5333,1515322.0
2025-04-22 13:10:00,45.67,45.67,44.97,45.08,2341353.0,45.5433,45.5433,44.8452,44.9549,2341353.0
2025-04-22 13:15:00,45.07,45.1,44.47,44.84,2185704.0,44.945,44.9749,44.3466,44.7156,2185704.0
2025-04-22 13:20:00,44.84,44.91,44.33,44.43,1409621.0,44.7156,44.7854,44.207,44.3067,1409621.0
2025-04-22 13:25:00,44.43,44.97,44.14,44.21,2340224.0,44.3067,44.8452,44.0175,44.0874,2340224.0
2025-04-22 13:30:00,44.21,44.42,44.04,44.28,1773815.0,44.0874,44.2968,43.9178,44.1572,1773815.0
2025-04-22 13:35:00,44.29,44.59,44.27,44.43,1485612.0,44.1671,44.4663,44.1472,44.3067,1485612.0
2025-04-22 13:40:00,44.42,44.5,44.2,44.37,737299.0,44.2968,44.3766,44.0774,44.2469,737299.0
2025-04-22 13:45:00,44.37,44.41,44.0,44.02,1088401.0,44.2469,44.2868,43.8779,43.8979,1088401.0
2025-04-22 13:50:00,44.01,44.18,43.87,44.17,1065206.0,43.8879,44.0574,43.7483,44.0475,1065206.0
2025-04-22 13:55:00,44.16,44.22,43.96,43.97,697503.0,44.0375,44.0973,43.838,43.848,697503.0
2025-04-22 14:00:00,43.97,44.36,43.93,44.34,943773.0,43.848,44.2369,43.8081,44.217,943773.0
2025-04-22 14:05:00,44.36,44.58,44.31,44.47,1477766.0,44.2369,44.4563,44.1871,44.3466,1477766.0
2025-04-22 14:10:00,44.46,44.58,44.41,44.56,754410.0,44.3367,44.4563,44.2868,44.4364,754410.0
2025-04-22 14:15:00,44.56,44.61,44.42,44.56,696123.0,44.4364,44.4862,44.2968,44.4364,696123.0
2025-04-22 14:20:00,44.56,44.91,44.54,44.81,1256724.0,44.4364,44.7854,44.4164,44.6857,1256724.0
2025-04-22 14:25:00,44.8,44.89,44.75,44.83,756049.0,44.6757,44.7655,44.6259,44.7056,756049.0
2025-04-22 14:30:00,44.83,44.93,44.8,44.89,699003.0,44.7056,44.8054,44.6757,44.7655,699003.0
2025-04-22 14:35:00,44.9,45.0,44.81,44.82,683775.0,44.7754,44.8752,44.6857,44.6957,683775.0
2025-04-22 14:40:00,44.83,44.98,44.79,44.91,584368.0,44.7056,44.8552,44.6657,44.7854,584368.0
2025-04-22 14:45:00,44.92,45.08,44.91,45.0,765697.0,44.7954,44.9549,44.7854,44.8752,765697.0
2025-04-22 14:50:00,45.0,45.19,45.0,45.11,511844.0,44.8752,45.0646,44.8752,44.9849,511844.0
2025-04-22 14:55:00,45.11,45.19,45.08,45.08,520614.0,44.9849,45.0646,44.9549,44.9549,520614.0
2025-04-22 15:00:00,45.08,45.17,44.98,45.12,849048.0,44.9549,45.0447,44.8552,44.9948,849048.0
2025-04-22 15:05:00,45.12,45.16,44.89,44.92,686752.0,44.9948,45.0347,44.7655,44.7954,686752.0
2025-04-22 15:10:00,44.93,44.94,44.68,44.75,957917.0,44.8054,44.8153,44.5561,44.6259,957917.0
2025-04-22 15:15:00,44.75,44.79,44.42,44.54,791335.0,44.6259,44.6657,44.2968,44.4164,791335.0
2025-04-22 15:20:00,44.53,44.56,44.26,44.41,905330.0,44.4065,44.4364,44.1372,44.2868,905330.0
2025-04-22 15:25:00,44.42,44.51,44.24,44.31,1090227.0,44.2968,44.3865,44.1173,44.1871,1090227.0
2025-04-22 15:30:00,44.3,44.4,44.18,44.26,781244.0,44.1771,44.2768,44.0574,44.1372,781244.0
2025-04-22 15:35:00,44.25,44.38,44.09,44.11,819127.0,44.1272,44.2569,43.9677,43.9876,819127.0
2025-04-22 15:40:00,44.12,44.77,44.09,44.67,1570266.0,43.9976,44.6458,43.9677,44.5461,1570266.0
2025-04-22 15:45:00,44.67,44.97,44.64,44.93,1180857.0,44.5461,44.8452,44.5162,44.8054,1180857.0
2025-04-22 15:50:00,44.92,45.13,44.6,44.99,1874216.0,44.7954,45.0048,44.4763,44.8652,1874216.0
2025-04-22 15:55:00,45.0,45.23,44.86,45.06,3290951.0,44.8752,45.1045,44.7356,44.935,3290951.0
2025-04-23 09:30:00,49.24,49.69,49.18,49.54,5462907.0,49.1034,49.5522,49.0436,49.4026,5462907.0
2025-04-23 09:35:00,49.54,50.42,49.01,49.56,7384697.0,49.4026,50.2801,48.874,49.4225,7384697.0
2025-04-23 09:40:00,49.56,50.12,49.42,49.87,3812334.0,49.4225,49.981,49.2829,49.7317,3812334.0
2025-04-23 09:45:00,49.86,50.33,49.76,50.28,2971957.0,49.7217,50.1904,49.622,50.1405,2971957.0
2025-04-23 09:50:00,50.27,50.51,49.8,49.89,4334784.0,50.1305,50.3699,49.6618,49.7516,4334784.0
2025-04-23 09:55:00,49.88,50.09,49.55,50.09,2700057.0,49.7416,49.951,49.4125,49.951,2700057.0
2025-04-23 10:00:00,50.09,50.59,49.55,50.04,3539100.0,49.951,50.4497,49.4125,49.9012,3539100.0
2025-04-23 10:05:00,50.06,50.2,49.79,50.09,2091297.0,49.9211,50.0607,49.6519,49.951,2091297.0
2025-04-23 10:10:00,50.09,50.39,49.92,50.1,1886744.0,49.951,50.2502,49.7815,49.961,1886744.0
2025-04-23 10:15:00,50.1,50.11,49.46,49.76,2222549.0,49.961,49.971,49.3228,49.622,2222549.0
2025-04-23 10:20:00,49.75,50.08,49.42,50.06,1980078.0,49.612,49.9411,49.2829,49.9211,1980078.0
2025-04-23 10:25:00,50.07,50.42,50.0,50.36,2294990.0,49.9311,50.2801,49.8613,50.2203,2294990.0
2025-04-23 10:30:00,50.35,50.67,50.29,50.61,2269077.0,50.2103,50.5294,50.1505,50.4696,2269077.0
2025-04-23 10:35:00,50.61,50.83,50.46,50.57,2276872.0,50.4696,50.689,50.32,50.4297,2276872.0
2025-04-23 10:40:00,50.57,50.65,50.24,50.51,1890123.0,50.4297,50.5095,50.1006,50.3699,1890123.0
2025-04-23 10:45:00,50.5,50.64,50.36,50.36,1117165.0,50.3599,50.4995,50.2203,50.2203,1117165.0
2025-04-23 10:50:00,50.37,50.4,50.13,50.21,1391556.0,50.2303,50.2602,49.9909,50.0707,1391556.0
2025-04-23 10:55:00,50.21,50.25,49.97,50.06,1775217.0,50.0707,50.1106,49.8314,49.9211,1775217.0
2025-04-23 11:00:00,50.07,50.38,49.6,50.16,2479023.0,49.9311,50.2402,49.4624,50.0208,2479023.0
2025-04-23 11:05:00,50.16,50.32,50.05,50.08,1105192.0,50.0208,50.1804,49.9112,49.9411,1105192.0
2025-04-23 11:10:00,50.07,50.13,49.93,50.07,787751.0,49.9311,49.9909,49.7915,49.9311,787751.0
2025-04-23 11:15:00,50.08,50.1,49.65,49.68,897076.0,49.9411,49.961,49.5123,49.5422,897076.0
2025-04-23 11:20:00,49.68,49.83,48.95,49.41,2614309.0,49.5422,49.6918,48.8142,49.2729,2614309.0
2025-04-23 11:25:00,49.4,49.45,48.73,48.98,2957728.0,49.263,49.3128,48.5948,48.8441,2957728.0
2025-04-23 11:30:00,48.99,49.12,48.54,49.03,2789175.0,48.8541,48.9837,48.4053,48.894,2789175.0
2025-04-23 11:35:00,49.01,49.15,48.74,49.15,1739443.0,48.874,49.0137,48.6048,49.0137,1739443.0
2025-04-23 11:40:00,49.14,49.27,48.76,48.8,1784704.0,49.0037,49.1333,48.6247,48.6646,1784704.0
2025-04-23 11:45:00,48.8,48.94,48.25,48.26,2101077.0,48.6646,48.8042,48.1161,48.1261,2101077.0
2025-04-23 11:50:00,48.27,48.52,48.12,48.5,1785176.0,48.1361,48.3854,47.9865,48.3655,1785176.0
2025-04-23 11:55:00,48.5,48.81,48.49,48.71,1529650.0,48.3655,48.6746,48.3555,48.5749,1529650.0
2025-04-23 12:00:00,48.71,48.75,48.39,48.65,1022476.0,48.5749,48.6148,48.2558,48.515,1022476.0
2025-04-23 12:05:00,48.65,48.73,48.24,48.31,1175831.0,48.515,48.5948,48.1062,48.176,1175831.0
2025-04-23 12:10:00,48.3,48.59,48.18,48.36,1225578.0,48.166,48.4552,48.0463,48.2258,1225578.0
2025-04-23 12:15:00,48.37,48.41,47.95,47.95,1577912.0,48.2358,48.2757,47.817,47.817,1577912.0
2025-04-23 12:20:00,47.97,48.02,47.77,47.92,1680930.0,47.8369,47.8868,47.6375,47.7871,1680930.0
2025-04-23 12:25:00,47.94,48.47,47.76,48.41,1765418.0,47.807,48.3355,47.6275,48.2757,1765418.0
2025-04-23 12:30:00,48.41,48.51,48.33,48.43,1658092.0,48.2757,48.3754,48.1959,48.2956,1658092.0
2025-04-23 12:35:00,48.44,48.79,48.43,48.72,1828673.0,48.3056,48.6546,48.2956,48.5848,1828673.0
2025-04-23 12:40:00,48.72,48.77,48.55,48.68,891413.0,48.5848,48.6347,48.4153,48.545,891413.0
2025-04-23 12:45:00,48.69,48.77,48.31,48.35,943996.0,48.5549,48.6347,48.176,48.2159,943996.0
2025-04-23 12:50:00,48.35,48.7,48.29,48.66,762075.0,48.2159,48.5649,48.156,48.525,762075.0
2025-04-23 12:55:00,48.66,49.14,48.61,49.01,2000971.0,48.525,49.0037,48.4751,48.874,2000971.0
2025-04-23 13:00:00,49.0,49.08,48.37,49.02,1626970.0,48.8641,48.9438,48.2358,48.884,1626970.0
2025-04-23 13:05:00,49.02,49.25,48.94,49.16,1209513.0,48.884,49.1134,48.8042,49.0236,1209513.0
2025-04-23 13:10:00,49.18,49.21,49.04,49.19,629835.0,49.0436,49.0735,48.904,49.0535,629835.0
2025-04-23 13:15:00,49.19,49.32,49.11,49.25,632218.0,49.0535,49.1832,48.9738,49.1134,632218.0
2025-04-23 13:20:00,49.25,49.33,49.12,49.25,755477.0,49.1134,49.1932,48.9837,49.1134,755477.0
2025-04-23 13:25:00,49.26,49.36,49.02,49.04,813867.0,49.1233,49.2231,48.884,48.904,813867.0
2025-04-23 13:30:00,49.05,49.2,48.84,48.85,818654.0,48.9139,49.0635,48.7045,48.7145,818654.0
2025-04-23 13:35:00,48.87,48.96,48.51,48.64,1142751.0,48.7344,48.8242,48.3754,48.5051,1142751.0
2025-04-23 13:40:00,48.65,48.89,48.49,48.87,888962.0,48.515,48.7544,48.3555,48.7344,888962.0
2025-04-23 13:45:00,48.86,48.9,48.64,48.74,697700.0,48.7245,48.7643,48.5051,48.6048,697700.0
2025-04-23 13:50:00,48.75,49.11,48.64,49.06,896974.0,48.6148,48.9738,48.5051,48.9239,896974.0
2025-04-23 13:55:00,49.07,49.26,49.04,49.08,1034280.0,48.9339,49.1233,48.904,48.9438,1034280.0
2025-04-23 14:00:00,49.08,49.18,48.74,48.97,667423.0,48.9438,49.0436,48.6048,48.8341,667423.0
2025-04-23 14:05:00,48.98,49.08,48.87,49.02,424356.0,48.8441,48.9438,48.7344,48.884,424356.0
2025-04-23 14:10:00,49.01,49.29,48.86,49.08,1092258.0,48.874,49.1533,48.7245,48.9438,1092258.0
2025-04-23 14:15:00,49.09,49.31,49.0,49.06,883020.0,48.9538,49.1732,48.8641,48.9239,883020.0
2025-04-23 14:20:00,49.05,49.3,48.86,48.96,792181.0,48.9139,49.1632,48.7245,48.8242,792181.0
2025-04-23 14:25:00,48.96,48.96,48.61,48.7,684835.0,48.8242,48.8242,48.4751,48.5649,684835.0
2025-04-23 14:30:00,48.72,49.01,48.68,48.8,791014.0,48.5848,48.874,48.545,48.6646,791014.0
2025-04-23 14:35:00,48.8,48.89,48.74,48.84,382286.0,48.6646,48.7544,48.6048,48.7045,382286.0
2025-04-23 14:40:00,48.86,48.86,48.53,48.54,576034.0,48.7245,48.7245,48.3954,48.4053,576034.0
2025-04-23 14:45:00,48.54,48.8,48.48,48.76,859695.0,48.4053,48.6646,48.3455,48.6247,859695.0
2025-04-23 14:50:00,48.77,48.79,48.5,48.6,450691.0,48.6347,48.6546,48.3655,48.4652,450691.0
2025-04-23 14:55:00,48.59,48.94,48.53,48.66,853027.0,48.4552,48.8042,48.3954,48.525,853027.0
2025-04-23 15:00:00,48.65,48.83,48.24,48.3,1248825.0,48.515,48.6945,48.1062,48.166,1248825.0
2025-04-23 15:05:00,48.32,48.59,48.31,48.41,633573.0,48.186,48.4552,48.176,48.2757,633573.0
2025-04-23 15:10:00,48.42,48.56,48.28,48.36,528660.0,48.2857,48.4253,48.1461,48.2258,528660.0
2025-04-23 15:15:00,48.35,48.39,48.14,48.21,712838.0,48.2159,48.2558,48.0065,48.0763,712838.0
2025-04-23 15:20:00,48.19,48.25,47.81,47.91,1761945.0,48.0563,48.1161,47.6774,47.7771,1761945.0
2025-04-23 15:25:00,47.89,48.18,47.82,47.96,1498043.0,47.7571,48.0463,47.6873,47.827,1498043.0
2025-04-23 15:30:00,47.95,48.25,47.89,48.0,1197049.0,47.817,48.1161,47.7571,47.8668,1197049.0
2025-04-23 15:35:00,47.99,48.01,47.63,47.74,1382606.0,47.8569,47.8768,47.4979,47.6076,1382606.0
2025-04-23 15:40:00,47.74,47.98,47.66,47.86,1059229.0,47.6076,47.8469,47.5278,47.7272,1059229.0
2025-04-23 15:45:00,47.86,48.07,47.67,48.03,1020444.0,47.7272,47.9366,47.5378,47.8968,1020444.0
2025-04-23 15:50:00,48.03,48.58,48.03,48.48,2696588.0,47.8968,48.4452,47.8968,48.3455,2696588.0
2025-04-23 15:55:00,48.5,48.55,48.04,48.07,2375820.0,48.3655,48.4153,47.9067,47.9366,2375820.0
2025-04-24 09:30:00,48.74,48.9,48.55,48.83,2192254.0,48.6048,48.7643,48.4153,48.6945,2192254.0
2025-04-24 09:35:00,48.81,48.99,48.54,48.96,1859002.0,48.6746,48.8541,48.4053,48.8242,1859002.0
2025-04-24 09:40:00,48.95,49.41,48.92,49.35,2317614.0,48.8142,49.2729,48.7843,49.2131,2317614.0
2025-04-24 09:45:00,49.35,49.63,49.34,49.56,2381398.0,49.2131,49.4923,49.2031,49.4225,2381398.0
2025-04-24 09:50:00,49.56,49.78,49.48,49.76,1754986.0,49.4225,49.6419,49.3427,49.622,1754986.0
2025-04-24 09:55:00,49.76,50.16,49.63,50.09,2618522.0,49.622,50.0208,49.4923,49.951,2618522.0
2025-04-24 10:00:00,50.1,50.29,50.03,50.24,2584598.0,49.961,50.1505,49.8912,50.1006,2584598.0
2025-04-24 10:05:00,50.24,50.5,50.22,50.41,1872272.0,50.1006,50.3599,50.0807,50.2702,1872272.0
2025-04-24 10:10:00,50.42,50.43,50.02,50.28,2530460.0,50.2801,50.2901,49.8812,50.1405,2530460.0
2025-04-24 10:15:00,50.28,50.42,50.13,50.39,1641559.0,50.1405,50.2801,49.9909,50.2502,1641559.0
2025-04-24 10:20:00,50.38,50.67,50.38,50.59,1894678.0,50.2402,50.5294,50.2402,50.4497,1894678.0
2025-04-24 10:25:00,50.58,50.77,50.42,50.76,1456647.0,50.4397,50.6292,50.2801,50.6192,1456647.0
2025-04-24 10:30:00,50.76,50.87,50.69,50.86,2140369.0,50.6192,50.7289,50.5494,50.7189,2140369.0
2025-04-24 10:35:00,50.86,51.07,50.78,50.87,3794954.0,50.7189,50.9283,50.6391,50.7289,3794954.0
2025-04-24 10:40:00,50.87,50.93,50.52,50.62,2912462.0,50.7289,50.7887,50.3798,50.4796,2912462.0
2025-04-24 10:45:00,50.63,50.68,50.35,50.63,2204590.0,50.4895,50.5394,50.2103,50.4895,2204590.0
2025-04-24 10:50:00,50.63,50.73,50.47,50.68,1698485.0,50.4895,50.5893,50.33,50.5394,1698485.0
2025-04-24 10:55:00,50.69,50.83,50.67,50.77,1276964.0,50.5494,50.689,50.5294,50.6292,1276964.0
2025-04-24 11:00:00,50.77,50.91,50.62,50.91,1135576.0,50.6292,50.7688,50.4796,50.7688,1135576.0
2025-04-24 11:05:00,50.9,51.02,50.84,50.97,1590581.0,50.7588,50.8785,50.699,50.8286,1590581.0
2025-04-24 11:10:00,50.98,51.29,50.97,51.19,1916287.0,50.8386,51.1477,50.8286,51.048,1916287.0
2025-04-24 11:15:00,51.19,51.25,51.03,51.05,1234085.0,51.048,51.1078,50.8884,50.9084,1234085.0
2025-04-24 11:20:00,51.05,51.13,50.82,50.93,2430589.0,50.9084,50.9882,50.679,50.7887,2430589.0
2025-04-24 11:25:00,50.93,51.02,50.7,50.83,1319240.0,50.7887,50.8785,50.5594,50.689,1319240.0
2025-04-24 11:30:00,50.83,50.97,50.62,50.96,1352270.0,50.689,50.8286,50.4796,50.8186,1352270.0
2025-04-24 11:35:00,50.96,51.06,50.85,50.97,744895.0,50.8186,50.9184,50.7089,50.8286,744895.0
2025-04-24 11:40:00,50.97,51.11,50.83,50.86,922585.0,50.8286,50.9682,50.689,50.7189,922585.0
2025-04-24 11:45:00,50.85,51.13,50.79,51.0,1269885.0,50.7089,50.9882,50.6491,50.8585,1269885.0
2025-04-24 11:50:00,51.02,51.29,50.88,51.25,1065207.0,50.8785,51.1477,50.7389,51.1078,1065207.0
2025-04-24 11:55:00,51.24,51.32,50.85,50.93,1352426.0,51.0979,51.1776,50.7089,50.7887,1352426.0
2025-04-24 12:00:00,50.94,51.05,50.81,50.96,650115.0,50.7987,50.9084,50.669,50.8186,650115.0
2025-04-24 12:05:00,50.96,50.99,50.76,50.8,761688.0,50.8186,50.8485,50.6192,50.6591,761688.0
2025-04-24 12:10:00,50.81,51.15,50.8,51.14,817422.0,50.669,51.0081,50.6591,50.9981,817422.0
2025-04-24 12:15:00,51.13,51.38,51.09,51.34,1180237.0,50.9882,51.2375,50.9483,51.1976,1180237.0
2025-04-24 12:20:00,51.34,51.45,51.24,51.24,1268053.0,51.1976,51.3073,51.0979,51.0979,1268053.0
2025-04-24 12:25:00,51.25,51.56,51.17,51.42,2160300.0,51.1078,51.417,51.028,51.2774,2160300.0
2025-04-24 12:30:00,51.42,51.65,51.39,51.6,1413098.0,51.2774,51.5067,51.2474,51.4569,1413098.0
2025-04-24 12:35:00,51.59,51.73,51.55,51.63,1250721.0,51.4469,51.5865,51.407,51.4868,1250721.0
2025-04-24 12:40:00,51.62,51.68,51.47,51.53,657919.0,51.4768,51.5366,51.3272,51.387,657919.0
2025-04-24 12:45:00,51.53,51.56,51.36,51.5,842689.0,51.387,51.417,51.2175,51.3571,842689.0
2025-04-24 12:50:00,51.5,51.57,51.45,51.54,841203.0,51.3571,51.4269,51.3073,51.397,841203.0
2025-04-24 12:55:00,51.55,51.82,51.55,51.7,1157986.0,51.407,51.6762,51.407,51.5566,1157986.0
2025-04-24 13:00:00,51.69,51.71,51.49,51.62,898871.0,51.5466,51.5665,51.3472,51.4768,898871.0
2025-04-24 13:05:00,51.63,51.68,51.49,51.5,527040.0,51.4868,51.5366,51.3472,51.3571,527040.0
2025-04-24 13:10:00,51.53,51.66,51.51,51.6,574987.0,51.387,51.5167,51.3671,51.4569,574987.0
2025-04-24 13:15:00,51.61,51.62,51.24,51.34,1394624.0,51.4668,51.4768,51.0979,51.1976,1394624.0
2025-04-24 13:20:00,51.33,51.56,51.26,51.55,1055214.0,51.1876,51.417,51.1178,51.407,1055214.0
2025-04-24 13:25:00,51.56,51.69,51.54,51.61,927804.0,51.417,51.5466,51.397,51.4668,927804.0
2025-04-24 13:30:00,51.62,51.77,51.47,51.5,946781.0,51.4768,51.6264,51.3272,51.3571,946781.0
2025-04-24 13:35:00,51.5,51.6,51.41,51.54,758572.0,51.3571,51.4569,51.2674,51.397,758572.0
2025-04-24 13:40:00,51.54,51.6,51.37,51.48,608829.0,51.397,51.4569,51.2275,51.3372,608829.0
2025-04-24 13:45:00,51.48,51.6,51.37,51.59,547091.0,51.3372,51.4569,51.2275,51.4469,547091.0
2025-04-24 13:50:00,51.59,51.78,51.52,51.76,625071.0,51.4469,51.6364,51.3771,51.6164,625071.0
2025-04-24 13:55:00,51.76,51.77,51.64,51.73,571469.0,51.6164,51.6264,51.4967,51.5865,571469.0
2025-04-24 14:00:00,51.72,51.88,51.69,51.76,930910.0,51.5765,51.7361,51.5466,51.6164,930910.0
2025-04-24 14:05:00,51.76,51.93,51.7,51.83,762753.0,51.6164,51.7859,51.5566,51.6862,762753.0
2025-04-24 14:10:00,51.8,51.84,51.72,51.82,482189.0,51.6563,51.6962,51.5765,51.6762,482189.0
2025-04-24 14:15:00,51.8,51.91,51.68,51.81,603491.0,51.6563,51.766,51.5366,51.6663,603491.0
2025-04-24 14:20:00,51.8,51.86,51.7,51.83,391782.0,51.6563,51.7161,51.5566,51.6862,391782.0
2025-04-24 14:25:00,51.84,51.92,51.81,51.86,492508.0,51.6962,51.776,51.6663,51.7161,492508.0
2025-04-24 14:30:00,51.87,52.04,51.83,51.99,932632.0,51.7261,51.8956,51.6862,51.8458,932632.0
2025-04-24 14:35:00,51.98,52.09,51.97,52.09,968804.0,51.8358,51.9455,51.8258,51.9455,968804.0
2025-04-24 14:40:00,52.09,52.11,51.96,52.01,790784.0,51.9455,51.9654,51.8159,51.8657,790784.0
2025-04-24 14:45:00,52.02,52.1,51.95,52.09,492753.0,51.8757,51.9555,51.8059,51.9455,492753.0
2025-04-24 14:50:00,52.09,52.18,52.05,52.09,817530.0,51.9455,52.0352,51.9056,51.9455,817530.0
2025-04-24 14:55:00,52.1,52.11,51.93,51.93,664176.0,51.9555,51.9654,51.7859,51.7859,664176.0
2025-04-24 15:00:00,51.93,51.95,51.64,51.66,1230846.0,51.7859,51.8059,51.4967,51.5167,1230846.0
2025-04-24 15:05:00,51.67,51.76,51.59,51.63,903131.0,51.5267,51.6164,51.4469,51.4868,903131.0
2025-04-24 15:10:00,51.63,51.66,51.37,51.55,1437263.0,51.4868,51.5167,51.2275,51.407,1437263.0
2025-04-24 15:15:00,51.55,51.8,51.52,51.75,1440215.0,51.407,51.6563,51.3771,51.6064,1440215.0
2025-04-24 15:20:00,51.74,51.87,51.64,51.68,955467.0,51.5965,51.7261,51.4967,51.5366,955467.0
2025-04-24 15:25:00,51.68,51.78,51.51,51.52,744256.0,51.5366,51.6364,51.3671,51.3771,744256.0
2025-04-24 15:30:00,51.53,51.7,51.49,51.62,533632.0,51.387,51.5566,51.3472,51.4768,533632.0
2025-04-24 15:35:00,51.62,51.85,51.52,51.82,867449.0,51.4768,51.7062,51.3771,51.6762,867449.0
2025-04-24 15:40:00,51.81,51.97,51.79,51.92,737581.0,51.6663,51.8258,51.6463,51.776,737581.0
2025-04-24 15:45:00,51.93,52.14,51.89,52.12,992731.0,51.7859,51.9954,51.746,51.9754,992731.0
2025-04-24 15:50:00,52.12,52.28,51.91,52.22,2426138.0,51.9754,52.135,51.766,52.0751,2426138.0
2025-04-24 15:55:00,52.22,52.28,52.09,52.14,2052594.0,52.0751,52.135,51.9455,51.9954,2052594.0
2025-04-25 09:30:00,52.04,52.25,51.63,52.24,3129093.0,51.8956,52.1051,51.4868,52.0951,3129093.0
2025-04-25 09:35:00,52.24,52.5,52.24,52.31,2709335.0,52.0951,52.3544,52.0951,52.1649,2709335.0
2025-04-25 09:40:00,52.32,52.53,51.93,51.97,1968607.0,52.1749,52.3843,51.7859,51.8258,1968607.0
2025-04-25 09:45:00,51.98,52.25,51.73,51.8,2418824.0,51.8358,52.1051,51.5865,51.6563,2418824.0
2025-04-25 09:50:00,51.82,51.99,51.48,51.65,2063192.0,51.6762,51.8458,51.3372,51.5067,2063192.0
2025-04-25 09:55:00,51.66,51.87,51.62,51.69,1079320.0,51.5167,51.7261,51.4768,51.5466,1079320.0
2025-04-25 10:00:00,51.7,52.35,51.67,52.01,2570433.0,51.5566,52.2048,51.5267,51.8657,2570433.0
2025-04-25 10:05:00,52.03,52.68,52.0,52.62,2090717.0,51.8857,52.5339,51.8557,52.474,2090717.0
2025-04-25 10:10:00,52.62,52.87,52.53,52.76,2352633.0,52.474,52.7233,52.3843,52.6136,2352633.0
2025-04-25 10:15:00,52.76,52.79,52.44,52.5,1428238.0,52.6136,52.6436,52.2945,52.3544,1428238.0
2025-04-25 10:20:00,52.49,52.56,51.63,51.99,2856675.0,52.3444,52.4142,51.4868,51.8458,2856675.0
2025-04-25 10:25:00,51.99,52.02,51.54,51.77,1835022.0,51.8458,51.8757,51.397,51.6264,1835022.0
2025-04-25 10:30:00,51.77,52.09,51.49,52.0,1825302.0,51.6264,51.9455,51.3472,51.8557,1825302.0
2025-04-25 10:35:00,52.02,52.28,51.92,52.26,1406861.0,51.8757,52.135,51.776,52.115,1406861.0
2025-04-25 10:40:00,52.26,52.51,52.19,52.47,1215949.0,52.115,52.3643,52.0452,52.3244,1215949.0
2025-04-25 10:45:00,52.47,52.51,52.28,52.48,1204320.0,52.3244,52.3643,52.135,52.3344,1204320.0
2025-04-25 10:50:00,52.48,52.5,52.22,52.35,901727.0,52.3344,52.3544,52.0751,52.2048,901727.0
2025-04-25 10:55:00,52.35,52.41,51.97,52.3,1131313.0,52.2048,52.2646,51.8258,52.1549,1131313.0
2025-04-25 11:00:00,52.3,52.45,52.09,52.39,1050473.0,52.1549,52.3045,51.9455,52.2447,1050473.0
2025-04-25 11:05:00,52.4,52.52,52.31,52.44,724648.0,52.2546,52.3743,52.1649,52.2945,724648.0
2025-04-25 11:10:00,52.44,52.64,52.39,52.6,955421.0,52.2945,52.494,52.2447,52.4541,955421.0
2025-04-25 11:15:00,52.6,52.68,52.21,52.54,1500567.0,52.4541,52.5339,52.0652,52.3942,1500567.0
2025-04-25 11:20:00,52.52,52.77,52.51,52.69,931152.0,52.3743,52.6236,52.3643,52.5438,931152.0
2025-04-25 11:25:00,52.7,52.72,52.38,52.41,732922.0,52.5538,52.5737,52.2347,52.2646,732922.0
2025-04-25 11:30:00,52.41,52.58,52.35,52.51,601608.0,52.2646,52.4341,52.2048,52.3643,601608.0
2025-04-25 11:35:00,52.5,52.52,52.14,52.33,1124315.0,52.3544,52.3743,51.9954,52.1848,1124315.0
2025-04-25 11:40:00,52.32,52.56,52.13,52.18,932368.0,52.1749,52.4142,51.9854,52.0352,932368.0
2025-04-25 11:45:00,52.19,52.37,52.1,52.35,556906.0,52.0452,52.2247,51.9555,52.2048,556906.0
2025-04-25 11:50:00,52.36,52.57,52.34,52.54,805454.0,52.2147,52.4242,52.1948,52.3942,805454.0
2025-04-25 11:55:00,52.55,52.63,52.44,52.52,639224.0,52.4042,52.484,52.2945,52.3743,639224.0
2025-04-25 12:00:00,52.53,52.61,52.43,52.54,587443.0,52.3843,52.4641,52.2846,52.3942,587443.0
2025-04-25 12:05:00,52.54,52.63,52.41,52.57,416012.0,52.3942,52.484,52.2646,52.4242,416012.0
2025-04-25 12:10:00,52.57,52.67,52.5,52.66,392306.0,52.4242,52.5239,52.3544,52.5139,392306.0
2025-04-25 12:15:00,52.66,52.77,52.58,52.73,517947.0,52.5139,52.6236,52.4341,52.5837,517947.0
2025-04-25 12:20:00,52.74,53.0,52.69,52.98,1141258.0,52.5937,52.853,52.5438,52.833,1141258.0
2025-04-25 12:25:00,52.99,53.06,52.91,53.01,1096997.0,52.843,52.9128,52.7632,52.8629,1096997.0
2025-04-25 12:30:00,53.01,53.11,52.92,53.11,762985.0,52.8629,52.9627,52.7732,52.9627,762985.0
2025-04-25 12:35:00,53.11,53.2,53.08,53.2,986205.0,52.9627,53.0524,52.9327,53.0524,986205.0
2025-04-25 12:40:00,53.2,53.36,53.18,53.34,1140149.0,53.0524,53.212,53.0325,53.192,1140149.0
2025-04-25 12:45:00,53.34,53.34,52.95,53.16,1926827.0,53.192,53.192,52.8031,53.0125,1926827.0
2025-04-25 12:50:00,53.16,53.32,53.04,53.31,1335827.0,53.0125,53.1721,52.8929,53.1621,1335827.0
2025-04-25 12:55:00,53.31,53.38,53.25,53.36,800884.0,53.1621,53.2319,53.1023,53.212,800884.0
2025-04-25 13:00:00,53.36,53.48,53.26,53.41,991832.0,53.212,53.3316,53.1122,53.2618,991832.0
2025-04-25 13:05:00,53.43,53.6,53.41,53.58,1247493.0,53.2818,53.4513,53.2618,53.4314,1247493.0
2025-04-25 13:10:00,53.58,53.7,53.56,53.7,944480.0,53.4314,53.551,53.4114,53.551,944480.0
2025-04-25 13:15:00,53.7,53.8,53.56,53.79,1166923.0,53.551,53.6508,53.4114,53.6408,1166923.0
2025-04-25 13:20:00,53.8,53.98,53.79,53.9,1342821.0,53.6508,53.8303,53.6408,53.7505,1342821.0
2025-04-25 13:25:00,53.91,54.07,53.87,54.02,1168450.0,53.7604,53.92,53.7206,53.8701,1168450.0
2025-04-25 13:30:00,54.01,54.04,53.71,53.82,2189355.0,53.8602,53.8901,53.561,53.6707,2189355.0
2025-04-25 13:35:00,53.83,53.89,53.17,53.23,2504417.0,53.6807,53.7405,53.0225,53.0823,2504417.0
2025-04-25 13:40:00,53.24,53.55,53.05,53.3,1879414.0,53.0923,53.4014,52.9028,53.1521,1879414.0
2025-04-25 13:45:00,53.31,53.32,52.87,53.12,1386571.0,53.1621,53.1721,52.7233,52.9726,1386571.0
2025-04-25 13:50:00,53.13,53.18,52.73,52.82,1436786.0,52.9826,53.0325,52.5837,52.6735,1436786.0
2025-04-25 13:55:00,52.82,53.05,52.6,53.04,1623369.0,52.6735,52.9028,52.4541,52.8929,1623369.0
2025-04-25 14:00:00,53.04,53.3,52.93,53.21,1592791.0,52.8929,53.1521,52.7832,53.0624,1592791.0
2025-04-25 14:05:00,53.21,53.39,53.14,53.34,1030257.0,53.0624,53.2419,52.9926,53.192,1030257.0
2025-04-25 14:10:00,53.35,53.42,53.19,53.24,766013.0,53.202,53.2718,53.0424,53.0923,766013.0
2025-04-25 14:15:00,53.23,53.45,53.18,53.41,699297.0,53.0823,53.3017,53.0325,53.2618,699297.0
2025-04-25 14:20:00,53.4,53.63,53.31,53.57,1066176.0,53.2519,53.4812,53.1621,53.4214,1066176.0
2025-04-25 14:25:00,53.57,53.64,53.39,53.52,923886.0,53.4214,53.4912,53.2419,53.3715,923886.0
2025-04-25 14:30:00,53.52,53.62,53.46,53.59,425154.0,53.3715,53.4713,53.3117,53.4413,425154.0
2025-04-25 14:35:00,53.58,53.75,53.54,53.7,788842.0,53.4314,53.6009,53.3915,53.551,788842.0
2025-04-25 14:40:00,53.71,53.84,53.7,53.8,711953.0,53.561,53.6906,53.551,53.6508,711953.0
2025-04-25 14:45:00,53.79,53.85,53.72,53.83,600148.0,53.6408,53.7006,53.571,53.6807,600148.0
2025-04-25 14:50:00,53.82,53.82,53.44,53.81,1341475.0,53.6707,53.6707,53.2917,53.6607,1341475.0
2025-04-25 14:55:00,53.81,53.82,53.55,53.62,756030.0,53.6607,53.6707,53.4014,53.4713,756030.0
2025-04-25 15:00:00,53.62,53.84,53.56,53.79,767682.0,53.4713,53.6906,53.4114,53.6408,767682.0
2025-04-25 15:05:00,53.78,53.83,53.65,53.72,542048.0,53.6308,53.6807,53.5012,53.571,542048.0
2025-04-25 15:10:00,53.73,53.76,53.5,53.6,768756.0,53.5809,53.6109,53.3516,53.4513,768756.0
2025-04-25 15:15:00,53.61,53.71,53.45,53.57,706960.0,53.4613,53.561,53.3017,53.4214,706960.0
2025-04-25 15:20:00,53.58,53.75,53.52,53.72,548663.0,53.4314,53.6009,53.3715,53.571,548663.0
2025-04-25 15:25:00,53.72,53.72,53.47,53.52,445155.0,53.571,53.571,53.3217,53.3715,445155.0
2025-04-25 15:30:00,53.52,53.55,53.31,53.45,974513.0,53.3715,53.4014,53.1621,53.3017,974513.0
2025-04-25 15:35:00,53.45,53.55,53.3,53.33,711661.0,53.3017,53.4014,53.1521,53.1821,711661.0
2025-04-25 15:40:00,53.35,53.49,53.18,53.45,798597.0,53.202,53.3416,53.0325,53.3017,798597.0
2025-04-25 15:45:00,53.45,53.49,53.28,53.41,657487.0,53.3017,53.3416,53.1322,53.2618,657487.0
2025-04-25 15:50:00,53.41,53.94,53.41,53.86,2273573.0,53.2618,53.7904,53.2618,53.7106,2273573.0
2025-04-25 15:55:00,53.87,53.99,53.73,53.87,2472234.0,53.7206,53.8402,53.5809,53.7206,2472234.0
2025-04-28 09:30:00,54.02,54.23,53.53,53.6,2774145.0,53.8701,54.0796,53.3815,53.4513,2774145.0
2025-04-28 09:35:00,53.6,53.82,53.48,53.59,1879695.0,53.4513,53.6707,53.3316,53.4413,1879695.0
2025-04-28 09:40:00,53.6,54.45,53.57,54.44,2139478.0,53.4513,54.2989,53.4214,54.289,2139478.0
2025-04-28 09:45:00,54.44,54.64,54.12,54.35,2926472.0,54.289,54.4884,53.9699,54.1992,2926472.0
2025-04-28 09:50:00,54.36,54.39,53.92,53.96,1545672.0,54.2092,54.2391,53.7704,53.8103,1545672.0
2025-04-28 09:55:00,53.96,53.97,53.25,53.35,2189777.0,53.8103,53.8203,53.1023,53.202,2189777.0
2025-04-28 10:00:00,53.36,53.67,53.07,53.67,2561618.0,53.212,53.5211,52.9228,53.5211,2561618.0
2025-04-28 10:05:00,53.67,53.79,53.48,53.76,1673974.0,53.5211,53.6408,53.3316,53.6109,1673974.0
2025-04-28 10:10:00,53.75,53.84,53.47,53.63,1512421.0,53.6009,53.6906,53.3217,53.4812,1512421.0
2025-04-28 10:15:00,53.63,53.82,53.6,53.66,791838.0,53.4812,53.6707,53.4513,53.5111,791838.0
2025-04-28 10:20:00,53.66,53.95,53.47,53.92,1369545.0,53.5111,53.8003,53.3217,53.7704,1369545.0
2025-04-28 10:25:00,53.93,53.95,53.48,53.54,1029401.0,53.7804,53.8003,53.3316,53.3915,1029401.0
2025-04-28 10:30:00,53.54,53.62,53.18,53.52,1717361.0,53.3915,53.4713,53.0325,53.3715,1717361.0
2025-04-28 10:35:00,53.54,53.85,53.48,53.8,1055873.0,53.3915,53.7006,53.3316,53.6508,1055873.0
2025-04-28 10:40:00,53.79,53.86,53.43,53.8,958342.0,53.6408,53.7106,53.2818,53.6508,958342.0
2025-04-28 10:45:00,53.82,53.94,53.76,53.89,810640.0,53.6707,53.7904,53.6109,53.7405,810640.0
2025-04-28 10:50:00,53.89,53.9,53.49,53.56,993467.0,53.7405,53.7505,53.3416,53.4114,993467.0
2025-04-28 10:55:00,53.57,53.64,53.3,53.38,771395.0,53.4214,53.4912,53.1521,53.2319,771395.0
2025-04-28 11:00:00,53.38,53.6,53.36,53.4,792907.0,53.2319,53.4513,53.212,53.2519,792907.0
2025-04-28 11:05:00,53.4,53.45,52.9,52.97,1488232.0,53.2519,53.3017,52.7532,52.8231,1488232.0
2025-04-28 11:10:00,52.96,53.3,52.8,53.13,1650903.0,52.8131,53.1521,52.6535,52.9826,1650903.0
2025-04-28 11:15:00,53.14,53.14,52.78,52.8,1021401.0,52.9926,52.9926,52.6336,52.6535,1021401.0
2025-04-28 11:20:00,52.8,52.83,52.36,52.41,2139458.0,52.6535,52.6834,52.2147,52.2646,2139458.0
2025-04-28 11:25:00,52.42,52.43,52.06,52.12,1935451.0,52.2746,52.2846,51.9156,51.9754,1935451.0
2025-04-28 11:30:00,52.12,52.41,52.09,52.3,1615619.0,51.9754,52.2646,51.9455,52.1549,1615619.0
2025-04-28 11:35:00,52.29,52.57,52.15,52.56,1481892.0,52.1449,52.4242,52.0053,52.4142,1481892.0
2025-04-28 11:40:00,52.55,52.71,52.39,52.4,1224760.0,52.4042,52.5638,52.2447,52.2546,1224760.0
2025-04-28 11:45:00,52.39,52.49,52.28,52.31,722198.0,52.2447,52.3444,52.135,52.1649,722198.0
2025-04-28 11:50:00,52.31,52.66,52.23,52.44,832911.0,52.1649,52.5139,52.0851,52.2945,832911.0
2025-04-28 11:55:00,52.43,52.56,52.24,52.36,477901.0,52.2846,52.4142,52.0951,52.2147,477901.0
2025-04-28 12:00:00,52.35,52.43,52.07,52.12,798372.0,52.2048,52.2846,51.9255,51.9754,798372.0
2025-04-28 12:05:00,52.13,52.16,51.88,51.93,1291524.0,51.9854,52.0153,51.7361,51.7859,1291524.0
2025-04-28 12:10:00,51.94,51.95,51.78,51.87,539695.0,51.7959,51.8059,51.6364,51.7261,539695.0
2025-04-28 12:15:00,51.88,52.17,51.86,52.07,829560.0,51.7361,52.0253,51.7161,51.9255,829560.0
2025-04-28 12:20:00,52.08,52.12,51.82,52.0,605301.0,51.9355,51.9754,51.6762,51.8557,605301.0
2025-04-28 12:25:00,51.98,52.0,51.7,51.82,748867.0,51.8358,51.8557,51.5566,51.6762,748867.0
2025-04-28 12:30:00,51.81,52.1,51.8,51.98,687925.0,51.6663,51.9555,51.6563,51.8358,687925.0
2025-04-28 12:35:00,51.97,52.2,51.92,52.12,755882.0,51.8258,52.0552,51.776,51.9754,755882.0
2025-04-28 12:40:00,52.11,52.27,52.05,52.22,630144.0,51.9654,52.125,51.9056,52.0751,630144.0
2025-04-28 12:45:00,52.21,52.44,52.16,52.42,730396.0,52.0652,52.2945,52.0153,52.2746,730396.0
2025-04-28 12:50:00,52.4,52.42,52.06,52.11,664642.0,52.2546,52.2746,51.9156,51.9654,664642.0
2025-04-28 12:55:00,52.11,52.14,51.92,52.12,636190.0,51.9654,51.9954,51.776,51.9754,636190.0
2025-04-28 13:00:00,52.11,52.25,52.03,52.11,660993.0,51.9654,52.1051,51.8857,51.9654,660993.0
2025-04-28 13:05:00,52.11,52.23,51.93,51.94,428662.0,51.9654,52.0851,51.7859,51.7959,428662.0
2025-04-28 13:10:00,51.94,51.99,51.76,51.77,648036.0,51.7959,51.8458,51.6164,51.6264,648036.0
2025-04-28 13:15:00,51.78,52.06,51.64,52.03,896840.0,51.6364,51.9156,51.4967,51.8857,896840.0
2025-04-28 13:20:00,52.03,52.05,51.83,51.91,428048.0,51.8857,51.9056,51.6862,51.766,428048.0
2025-04-28 13:25:00,51.9,52.08,51.75,51.76,526030.0,51.756,51.9355,51.6064,51.6164,526030.0
2025-04-28 13:30:00,51.77,51.86,51.69,51.83,537266.0,51.6264,51.7161,51.5466,51.6862,537266.0
2025-04-28 13:35:00,51.84,52.03,51.74,52.02,473886.0,51.6962,51.8857,51.5965,51.8757,473886.0
2025-04-28 13:40:00,52.03,52.2,51.94,52.17,698716.0,51.8857,52.0552,51.7959,52.0253,698716.0
2025-04-28 13:45:00,52.18,52.35,52.14,52.28,920038.0,52.0352,52.2048,51.9954,52.135,920038.0
2025-04-28 13:50:00,52.28,52.45,52.27,52.42,632907.0,52.135,52.3045,52.125,52.2746,632907.0
2025-04-28 13:55:00,52.41,52.62,52.38,52.58,975411.0,52.2646,52.474,52.2347,52.4341,975411.0
2025-04-28 14:00:00,52.57,52.64,52.48,52.58,878614.0,52.4242,52.494,52.3344,52.4341,878614.0
2025-04-28 14:05:00,52.58,52.69,52.56,52.59,716491.0,52.4341,52.5438,52.4142,52.4441,716491.0
2025-04-28 14:10:00,52.59,52.66,52.45,52.62,721811.0,52.4441,52.5139,52.3045,52.474,721811.0
2025-04-28 14:15:00,52.63,52.71,52.51,52.59,810224.0,52.484,52.5638,52.3643,52.4441,810224.0
2025-04-28 14:20:00,52.59,52.84,52.53,52.84,685044.0,52.4441,52.6934,52.3843,52.6934,685044.0
2025-04-28 14:25:00,52.83,52.95,52.77,52.86,883177.0,52.6834,52.8031,52.6236,52.7134,883177.0
2025-04-28 14:30:00,52.87,52.93,52.7,52.75,771342.0,52.7233,52.7832,52.5538,52.6037,771342.0
2025-04-28 14:35:00,52.75,52.98,52.69,52.96,816452.0,52.6037,52.833,52.5438,52.8131,816452.0
2025-04-28 14:40:00,52.97,53.07,52.94,52.98,988262.0,52.8231,52.9228,52.7931,52.833,988262.0
2025-04-28 14:45:00,52.99,53.06,52.88,52.96,647091.0,52.843,52.9128,52.7333,52.8131,647091.0
2025-04-28 14:50:00,52.96,53.13,52.96,53.09,523288.0,52.8131,52.9826,52.8131,52.9427,523288.0
2025-04-28 14:55:00,53.1,53.12,52.98,53.04,342692.0,52.9527,52.9726,52.833,52.8929,342692.0
2025-04-28 15:00:00,53.04,53.32,52.99,53.27,1017080.0,52.8929,53.1721,52.843,53.1222,1017080.0
2025-04-28 15:05:00,53.28,53.44,53.21,53.41,888061.0,53.1322,53.2917,53.0624,53.2618,888061.0
2025-04-28 15:10:00,53.42,53.46,53.24,53.4,983792.0,53.2718,53.3117,53.0923,53.2519,983792.0
2025-04-28 15:15:00,53.41,53.54,53.39,53.52,856219.0,53.2618,53.3915,53.2419,53.3715,856219.0
2025-04-28 15:20:00,53.51,53.75,53.49,53.73,1183038.0,53.3616,53.6009,53.3416,53.5809,1183038.0
2025-04-28 15:25:00,53.72,53.75,53.61,53.69,868034.0,53.571,53.6009,53.4613,53.5411,868034.0
2025-04-28 15:30:00,53.67,53.8,53.61,53.77,868596.0,53.5211,53.6508,53.4613,53.6208,868596.0
2025-04-28 15:35:00,53.76,53.83,53.57,53.7,1241221.0,53.6109,53.6807,53.4214,53.551,1241221.0
2025-04-28 15:40:00,53.7,53.82,53.63,53.76,726324.0,53.551,53.6707,53.4812,53.6109,726324.0
2025-04-28 15:45:00,53.76,53.9,53.74,53.85,788477.0,53.6109,53.7505,53.5909,53.7006,788477.0
2025-04-28 15:50:00,53.85,54.27,53.84,54.14,2186108.0,53.7006,54.1194,53.6906,53.9898,2186108.0
2025-04-28 15:55:00,54.14,54.14,53.82,53.83,1771299.0,53.9898,53.9898,53.6707,53.6807,1771299.0
2025-04-29 09:30:00,53.03,53.4,52.9,53.2,2183594.0,52.8829,53.2519,52.7532,53.0524,2183594.0
2025-04-29 09:35:00,53.21,53.21,52.83,52.98,1369152.0,53.0624,53.0624,52.6834,52.833,1369152.0
2025-04-29 09:40:00,52.99,53.44,52.94,53.39,1539047.0,52.843,53.2917,52.7931,53.2419,1539047.0
2025-04-29 09:45:00,53.4,53.84,53.37,53.76,1972567.0,53.2519,53.6906,53.2219,53.6109,1972567.0
2025-04-29 09:50:00,53.75,54.0,53.59,53.72,1649540.0,53.6009,53.8502,53.4413,53.571,1649540.0
2025-04-29 09:55:00,53.71,53.88,53.55,53.64,1399007.0,53.561,53.7305,53.4014,53.4912,1399007.0
2025-04-29 10:00:00,53.65,54.01,53.32,53.98,2159849.0,53.5012,53.8602,53.1721,53.8303,2159849.0
2025-04-29 10:05:00,53.98,54.46,53.94,54.25,1919328.0,53.8303,54.3089,53.7904,54.0995,1919328.0
2025-04-29 10:10:00,54.26,54.28,53.99,54.22,1441265.0,54.1095,54.1294,53.8402,54.0696,1441265.0
2025-04-29 10:15:00,54.23,54.25,53.9,54.0,1483007.0,54.0796,54.0995,53.7505,53.8502,1483007.0
2025-04-29 10:20:00,53.99,54.05,53.58,53.66,1253915.0,53.8402,53.9001,53.4314,53.5111,1253915.0
2025-04-29 10:25:00,53.66,53.68,53.42,53.59,1116019.0,53.5111,53.5311,53.2718,53.4413,1116019.0
2025-04-29 10:30:00,53.59,53.93,53.56,53.91,1199307.0,53.4413,53.7804,53.4114,53.7604,1199307.0
2025-04-29 10:35:00,53.91,54.28,53.86,54.2,1444213.0,53.7604,54.1294,53.7106,54.0496,1444213.0
2025-04-29 10:40:00,54.21,54.3,53.95,54.04,1147193.0,54.0596,54.1494,53.8003,53.8901,1147193.0
2025-04-29 10:45:00,54.05,54.25,53.94,54.14,748806.0,53.9001,54.0995,53.7904,53.9898,748806.0
2025-04-29 10:50:00,54.14,54.24,53.97,54.22,652747.0,53.9898,54.0895,53.8203,54.0696,652747.0
2025-04-29 10:55:00,54.23,54.5,54.21,54.41,1172677.0,54.0796,54.3488,54.0596,54.2591,1172677.0
2025-04-29 11:00:00,54.41,54.57,54.19,54.27,1159721.0,54.2591,54.4186,54.0397,54.1194,1159721.0
2025-04-29 11:05:00,54.27,54.4,54.15,54.33,708523.0,54.1194,54.2491,53.9998,54.1793,708523.0
2025-04-29 11:10:00,54.34,54.34,54.0,54.12,703089.0,54.1893,54.1893,53.8502,53.9699,703089.0
2025-04-29 11:15:00,54.12,54.19,53.83,53.85,763193.0,53.9699,54.0397,53.6807,53.7006,763193.0
2025-04-29 11:20:00,53.86,54.02,53.73,53.83,910446.0,53.7106,53.8701,53.5809,53.6807,910446.0
2025-04-29 11:25:00,53.83,54.19,53.78,54.07,924520.0,53.6807,54.0397,53.6308,53.92,924520.0
2025-04-29 11:30:00,54.08,54.13,53.7,53.79,960545.0,53.93,53.9798,53.551,53.6408,960545.0
2025-04-29 11:35:00,53.8,54.04,53.63,54.01,908482.0,53.6508,53.8901,53.4812,53.8602,908482.0
2025-04-29 11:40:00,54.02,54.27,53.94,54.26,972364.0,53.8701,54.1194,53.7904,54.1095,972364.0
2025-04-29 11:45:00,54.26,54.3,54.03,54.12,621200.0,54.1095,54.1494,53.8801,53.9699,621200.0
2025-04-29 11:50:00,54.13,54.26,53.99,54.16,557499.0,53.9798,54.1095,53.8402,54.0098,557499.0
2025-04-29 11:55:00,54.14,54.16,53.89,53.95,469949.0,53.9898,54.0098,53.7405,53.8003,469949.0
2025-04-29 12:00:00,53.95,54.3,53.92,54.27,713993.0,53.8003,54.1494,53.7704,54.1194,713993.0
2025-04-29 12:05:00,54.26,54.49,54.24,54.46,929902.0,54.1095,54.3388,54.0895,54.3089,929902.0
2025-04-29 12:10:00,54.46,54.48,54.34,54.35,646633.0,54.3089,54.3289,54.1893,54.1992,646633.0
2025-04-29 12:15:00,54.36,54.37,54.06,54.09,1009540.0,54.2092,54.2192,53.91,53.9399,1009540.0
2025-04-29 12:20:00,54.08,54.2,54.02,54.14,469068.0,53.93,54.0496,53.8701,53.9898,469068.0
2025-04-29 12:25:00,54.15,54.21,54.05,54.18,359504.0,53.9998,54.0596,53.9001,54.0297,359504.0
2025-04-29 12:30:00,54.18,54.28,54.06,54.26,526141.0,54.0297,54.1294,53.91,54.1095,526141.0
2025-04-29 12:35:00,54.26,54.32,54.01,54.07,569695.0,54.1095,54.1693,53.8602,53.92,569695.0
2025-04-29 12:40:00,54.06,54.33,54.05,54.26,487338.0,53.91,54.1793,53.9001,54.1095,487338.0
2025-04-29 12:45:00,54.25,54.27,53.6,53.73,1091208.0,54.0995,54.1194,53.4513,53.5809,1091208.0
2025-04-29 12:50:00,53.73,53.86,53.64,53.79,835563.0,53.5809,53.7106,53.4912,53.6408,835563.0
2025-04-29 12:55:00,53.78,53.8,53.4,53.59,1166419.0,53.6308,53.6508,53.2519,53.4413,1166419.0
2025-04-29 13:00:00,53.59,53.78,53.5,53.76,511995.0,53.4413,53.6308,53.3516,53.6109,511995.0
2025-04-29 13:05:00,53.76,53.81,53.65,53.7,423439.0,53.6109,53.6607,53.5012,53.551,423439.0
2025-04-29 13:10:00,53.7,53.8,53.53,53.78,660678.0,53.551,53.6508,53.3815,53.6308,660678.0
2025-04-29 13:15:00,53.78,54.18,53.74,54.15,1026752.0,53.6308,54.0297,53.5909,53.9998,1026752.0
2025-04-29 13:20:00,54.15,54.24,54.08,54.2,667773.0,53.9998,54.0895,53.93,54.0496,667773.0
2025-04-29 13:25:00,54.19,54.25,54.0,54.11,562371.0,54.0397,54.0995,53.8502,53.9599,562371.0
2025-04-29 13:30:00,54.11,54.19,54.07,54.16,321787.0,53.9599,54.0397,53.92,54.0098,321787.0
2025-04-29 13:35:00,54.14,54.33,54.1,54.33,702608.0,53.9898,54.1793,53.9499,54.1793,702608.0
2025-04-29 13:40:00,54.33,54.5,54.31,54.48,944810.0,54.1793,54.3488,54.1593,54.3289,944810.0
2025-04-29 13:45:00,54.48,54.95,54.4,54.89,1705128.0,54.3289,54.7976,54.2491,54.7377,1705128.0
2025-04-29 13:50:00,54.89,54.96,54.72,54.87,1104957.0,54.7377,54.8075,54.5682,54.7178,1104957.0
2025-04-29 13:55:00,54.88,54.99,54.85,54.9,858371.0,54.7278,54.8374,54.6978,54.7477,858371.0
2025-04-29 14:00:00,54.9,55.1,54.87,55.09,832578.0,54.7477,54.9471,54.7178,54.9372,832578.0
2025-04-29 14:05:00,55.09,55.14,54.89,54.99,1247928.0,54.9372,54.987,54.7377,54.8374,1247928.0
2025-04-29 14:10:00,54.98,55.01,54.85,54.98,575341.0,54.8275,54.8574,54.6978,54.8275,575341.0
2025-04-29 14:15:00,54.97,55.13,54.94,54.94,868230.0,54.8175,54.9771,54.7876,54.7876,868230.0
2025-04-29 14:20:00,54.95,55.03,54.77,54.93,789171.0,54.7976,54.8773,54.6181,54.7776,789171.0
2025-04-29 14:25:00,54.93,55.15,54.88,55.05,660942.0,54.7776,54.997,54.7278,54.8973,660942.0
2025-04-29 14:30:00,55.06,55.12,54.86,55.0,638842.0,54.9073,54.9671,54.7078,54.8474,638842.0
2025-04-29 14:35:00,55.01,55.16,54.97,55.13,522759.0,54.8574,55.007,54.8175,54.9771,522759.0
2025-04-29 14:40:00,55.13,55.17,54.99,55.1,526703.0,54.9771,55.017,54.8374,54.9471,526703.0
2025-04-29 14:45:00,55.1,55.1,54.92,54.97,400419.0,54.9471,54.9471,54.7676,54.8175,400419.0
2025-04-29 14:50:00,54.97,55.01,54.8,54.94,713957.0,54.8175,54.8574,54.648,54.7876,713957.0
2025-04-29 14:55:00,54.94,55.01,54.79,54.84,494128.0,54.7876,54.8574,54.638,54.6879,494128.0
2025-04-29 15:00:00,54.83,55.0,54.79,54.8,561888.0,54.6779,54.8474,54.638,54.648,561888.0
2025-04-29 15:05:00,54.8,55.11,54.73,54.93,935118.0,54.648,54.9571,54.5782,54.7776,935118.0
2025-04-29 15:10:00,54.94,55.05,54.81,54.94,820872.0,54.7876,54.8973,54.6579,54.7876,820872.0
2025-04-29 15:15:00,54.95,54.96,54.71,54.8,706654.0,54.7976,54.8075,54.5582,54.648,706654.0
2025-04-29 15:20:00,54.81,54.94,54.73,54.93,544395.0,54.6579,54.7876,54.5782,54.7776,544395.0
2025-04-29 15:25:00,54.93,55.0,54.73,54.85,694450.0,54.7776,54.8474,54.5782,54.6978,694450.0
2025-04-29 15:30:00,54.85,54.94,54.81,54.88,495432.0,54.6978,54.7876,54.6579,54.7278,495432.0
2025-04-29 15:35:00,54.88,54.92,54.66,54.76,804454.0,54.7278,54.7676,54.5084,54.6081,804454.0
2025-04-29 15:40:00,54.75,54.81,54.58,54.72,653276.0,54.5981,54.6579,54.4286,54.5682,653276.0
2025-04-29 15:45:00,54.71,54.99,54.63,54.96,843567.0,54.5582,54.8374,54.4784,54.8075,843567.0
2025-04-29 15:50:00,54.97,55.12,54.93,54.98,1617947.0,54.8175,54.9671,54.7776,54.8275,1617947.0
2025-04-29 15:55:00,54.98,55.03,54.71,54.83,1676901.0,54.8275,54.8773,54.5582,54.6779,1676901.0
2025-04-30 09:30:00,51.98,51.98,51.37,51.91,3962965.0,51.8358,51.8358,51.2275,51.766,3962965.0
2025-04-30 09:35:00,51.91,51.97,51.03,51.04,2823904.0,51.766,51.8258,50.8884,50.8984,2823904.0
2025-04-30 09:40:00,51.04,51.19,50.57,50.94,3832547.0,50.8984,51.048,50.4297,50.7987,3832547.0
2025-04-30 09:45:00,50.95,51.24,50.72,51.21,2293093.0,50.8087,51.0979,50.5793,51.0679,2293093.0
2025-04-30 09:50:00,51.2,51.25,50.74,50.9,1786401.0,51.058,51.1078,50.5992,50.7588,1786401.0
2025-04-30 09:55:00,50.9,51.02,50.33,50.45,2087295.0,50.7588,50.8785,50.1904,50.31,2087295.0
2025-04-30 10:00:00,50.44,51.06,50.32,50.86,2330719.0,50.3001,50.9184,50.1804,50.7189,2330719.0
2025-04-30 10:05:00,50.86,51.32,50.75,51.26,2064836.0,50.7189,51.1776,50.6092,51.1178,2064836.0
2025-04-30 10:10:00,51.26,51.6,51.1,51.57,2169065.0,51.1178,51.4569,50.9582,51.4269,2169065.0
2025-04-30 10:15:00,51.57,51.73,51.41,51.7,1797673.0,51.4269,51.5865,51.2674,51.5566,1797673.0
2025-04-30 10:20:00,51.7,51.9,51.55,51.86,1451970.0,51.5566,51.756,51.407,51.7161,1451970.0
2025-04-30 10:25:00,51.86,52.08,51.73,52.04,1748678.0,51.7161,51.9355,51.5865,51.8956,1748678.0
2025-04-30 10:30:00,52.04,52.31,51.91,52.15,2402686.0,51.8956,52.1649,51.766,52.0053,2402686.0
2025-04-30 10:35:00,52.15,52.15,51.79,52.0,2064880.0,52.0053,52.0053,51.6463,51.8557,2064880.0
2025-04-30 10:40:00,52.01,52.41,51.75,52.31,1968942.0,51.8657,52.2646,51.6064,52.1649,1968942.0
2025-04-30 10:45:00,52.3,52.31,52.04,52.16,1331143.0,52.1549,52.1649,51.8956,52.0153,1331143.0
2025-04-30 10:50:00,52.16,52.38,51.84,52.1,1602779.0,52.0153,52.2347,51.6962,51.9555,1602779.0
2025-04-30 10:55:00,52.11,52.42,51.93,52.22,1240540.0,51.9654,52.2746,51.7859,52.0751,1240540.0
2025-04-30 11:00:00,52.22,52.65,52.18,52.51,2113002.0,52.0751,52.5039,52.0352,52.3643,2113002.0
2025-04-30 11:05:00,52.5,52.77,52.4,52.7,1348516.0,52.3544,52.6236,52.2546,52.5538,1348516.0
2025-04-30 11:10:00,52.72,52.84,52.63,52.71,1594007.0,52.5737,52.6934,52.484,52.5638,1594007.0
2025-04-30 11:15:00,52.71,52.91,52.66,52.82,1253018.0,52.5638,52.7632,52.5139,52.6735,1253018.0
2025-04-30 11:20:00,52.81,53.12,52.76,52.78,1711987.0,52.6635,52.9726,52.6136,52.6336,1711987.0
2025-04-30 11:25:00,52.78,53.0,52.62,52.9,1980511.0,52.6336,52.853,52.474,52.7532,1980511.0
2025-04-30 11:30:00,52.89,53.0,52.82,52.98,754564.0,52.7433,52.853,52.6735,52.833,754564.0
2025-04-30 11:35:00,52.98,53.06,52.73,52.86,1168636.0,52.833,52.9128,52.5837,52.7134,1168636.0
2025-04-30 11:40:00,52.86,53.2,52.78,53.19,1435621.0,52.7134,53.0524,52.6336,53.0424,1435621.0
2025-04-30 11:45:00,53.18,53.19,52.99,53.09,982644.0,53.0325,53.0424,52.843,52.9427,982644.0
2025-04-30 11:50:00,53.1,53.16,52.83,53.03,871687.0,52.9527,53.0125,52.6834,52.8829,871687.0
2025-04-30 11:55:00,53.04,53.24,52.83,53.14,1295430.0,52.8929,53.0923,52.6834,52.9926,1295430.0
2025-04-30 12:00:00,53.13,53.23,52.97,53.19,676606.0,52.9826,53.0823,52.8231,53.0424,676606.0
2025-04-30 12:05:00,53.19,53.39,53.12,53.14,1080587.0,53.0424,53.2419,52.9726,52.9926,1080587.0
2025-04-30 12:10:00,53.14,53.19,52.94,52.98,1169453.0,52.9926,53.0424,52.7931,52.833,1169453.0
2025-04-30 12:15:00,52.97,53.08,52.84,52.9,909091.0,52.8231,52.9327,52.6934,52.7532,909091.0
2025-04-30 12:20:00,52.91,52.95,52.64,52.68,1425517.0,52.7632,52.8031,52.494,52.5339,1425517.0
2025-04-30 12:25:00,52.67,52.76,52.53,52.67,898531.0,52.5239,52.6136,52.3843,52.5239,898531.0
2025-04-30 12:30:00,52.66,52.68,52.45,52.49,885393.0,52.5139,52.5339,52.3045,52.3444,885393.0
2025-04-30 12:35:00,52.5,53.02,52.42,53.0,1583480.0,52.3544,52.8729,52.2746,52.853,1583480.0
2025-04-30 12:40:00,53.01,53.12,52.9,52.93,1232977.0,52.8629,52.9726,52.7532,52.7832,1232977.0
2025-04-30 12:45:00,52.94,53.02,52.79,52.89,940519.0,52.7931,52.8729,52.6436,52.7433,940519.0
2025-04-30 12:50:00,52.89,53.08,52.84,53.07,503278.0,52.7433,52.9327,52.6934,52.9228,503278.0
2025-04-30 12:55:00,53.06,53.14,52.93,53.1,575914.0,52.9128,52.9926,52.7832,52.9527,575914.0
2025-04-30 13:00:00,53.1,53.22,53.0,53.06,829516.0,52.9527,53.0724,52.853,52.9128,829516.0
2025-04-30 13:05:00,53.05,53.06,52.67,52.72,1058076.0,52.9028,52.9128,52.5239,52.5737,1058076.0
2025-04-30 13:10:00,52.7,52.71,52.26,52.49,1202457.0,52.5538,52.5638,52.115,52.3444,1202457.0
2025-04-30 13:15:00,52.49,52.85,52.48,52.77,1141230.0,52.3444,52.7034,52.3344,52.6236,1141230.0
2025-04-30 13:20:00,52.78,52.86,52.75,52.82,380184.0,52.6336,52.7134,52.6037,52.6735,380184.0
2025-04-30 13:25:00,52.82,53.3,52.82,53.26,1344104.0,52.6735,53.1521,52.6735,53.1122,1344104.0
2025-04-30 13:30:00,53.25,53.54,53.17,53.54,1236072.0,53.1023,53.3915,53.0225,53.3915,1236072.0
2025-04-30 13:35:00,53.54,53.69,53.46,53.48,1485504.0,53.3915,53.5411,53.3117,53.3316,1485504.0
2025-04-30 13:40:00,53.47,53.64,53.43,53.63,574226.0,53.3217,53.4912,53.2818,53.4812,574226.0
2025-04-30 13:45:00,53.62,53.63,53.41,53.49,610592.0,53.4713,53.4812,53.2618,53.3416,610592.0
2025-04-30 13:50:00,53.5,53.63,53.47,53.63,523542.0,53.3516,53.4812,53.3217,53.4812,523542.0
2025-04-30 13:55:00,53.62,53.67,53.42,53.44,580652.0,53.4713,53.5211,53.2718,53.2917,580652.0
2025-04-30 14:00:00,53.44,53.48,53.25,53.4,923525.0,53.2917,53.3316,53.1023,53.2519,923525.0
2025-04-30 14:05:00,53.41,54.3,53.28,53.69,2825135.0,53.2618,54.1494,53.1322,53.5411,2825135.0
2025-04-30 14:10:00,53.69,54.15,53.62,53.79,1735969.0,53.5411,53.9998,53.4713,53.6408,1735969.0
2025-04-30 14:15:00,53.78,54.04,53.73,53.97,952200.0,53.6308,53.8901,53.5809,53.8203,952200.0
2025-04-30 14:20:00,53.97,54.04,53.75,53.89,737209.0,53.8203,53.8901,53.6009,53.7405,737209.0
2025-04-30 14:25:00,53.87,53.96,53.36,53.59,1139794.0,53.7206,53.8103,53.212,53.4413,1139794.0
2025-04-30 14:30:00,53.57,53.81,53.52,53.6,844049.0,53.4214,53.6607,53.3715,53.4513,844049.0
2025-04-30 14:35:00,53.6,53.6,53.28,53.31,872273.0,53.4513,53.4513,53.1322,53.1621,872273.0
2025-04-30 14:40:00,53.29,53.42,53.18,53.29,786337.0,53.1422,53.2718,53.0325,53.1422,786337.0
2025-04-30 14:45:00,53.29,53.83,53.26,53.75,1108883.0,53.1422,53.6807,53.1122,53.6009,1108883.0
2025-04-30 14:50:00,53.75,53.87,53.6,53.63,782759.0,53.6009,53.7206,53.4513,53.4812,782759.0
2025-04-30 14:55:00,53.62,53.74,53.38,53.4,904354.0,53.4713,53.5909,53.2319,53.2519,904354.0
2025-04-30 15:00:00,53.41,53.71,53.4,53.65,907321.0,53.2618,53.561,53.2519,53.5012,907321.0
2025-04-30 15:05:00,53.63,53.73,53.56,53.6,493997.0,53.4812,53.5809,53.4114,53.4513,493997.0
2025-04-30 15:10:00,53.59,53.8,53.53,53.78,512921.0,53.4413,53.6508,53.3815,53.6308,512921.0
2025-04-30 15:15:00,53.78,53.81,53.59,53.61,530298.0,53.6308,53.6607,53.4413,53.4613,530298.0
2025-04-30 15:20:00,53.6,53.82,53.56,53.63,594139.0,53.4513,53.6707,53.4114,53.4812,594139.0
2025-04-30 15:25:00,53.66,53.66,53.36,53.45,961099.0,53.5111,53.5111,53.212,53.3017,961099.0
2025-04-30 15:30:00,53.47,53.59,53.39,53.45,597089.0,53.3217,53.4413,53.2419,53.3017,597089.0
2025-04-30 15:35:00,53.44,53.75,53.39,53.61,995334.0,53.2917,53.6009,53.2419,53.4613,995334.0
2025-04-30 15:40:00,53.59,53.95,53.53,53.92,1017259.0,53.4413,53.8003,53.3815,53.7704,1017259.0
2025-04-30 15:45:00,53.93,54.33,53.91,54.26,1905228.0,53.7804,54.1793,53.7604,54.1095,1905228.0
2025-04-30 15:50:00,54.28,55.12,54.25,54.95,3918248.0,54.1294,54.9671,54.0995,54.7976,3918248.0
2025-04-30 15:55:00,54.94,55.42,54.74,54.83,3642844.0,54.7876,55.2663,54.5881,54.6779,3642844.0
2025-05-01 09:30:00,57.56,57.74,57.09,57.29,3127637.0,57.4003,57.5798,56.9316,57.1311,3127637.0
2025-05-01 09:35:00,57.29,57.52,57.01,57.06,2149980.0,57.1311,57.3604,56.8518,56.9017,2149980.0
2025-05-01 09:40:00,57.07,57.32,56.88,57.26,2058740.0,56.9117,57.161,56.7222,57.1012,2058740.0
2025-05-01 09:45:00,57.26,57.68,57.19,57.57,1929959.0,57.1012,57.52,57.0313,57.4103,1929959.0
2025-05-01 09:50:00,57.57,57.75,57.33,57.36,1885607.0,57.4103,57.5898,57.171,57.2009,1885607.0
2025-05-01 09:55:00,57.35,57.35,56.7,56.75,1826017.0,57.1909,57.1909,56.5427,56.5926,1826017.0
2025-05-01 10:00:00,56.76,57.42,56.7,57.06,2413556.0,56.6025,57.2607,56.5427,56.9017,2413556.0
2025-05-01 10:05:00,57.08,57.45,56.94,57.03,1987303.0,56.9217,57.2906,56.782,56.8718,1987303.0
2025-05-01 10:10:00,57.01,57.27,56.82,57.21,1832912.0,56.8518,57.1111,56.6624,57.0513,1832912.0
2025-05-01 10:15:00,57.22,57.48,57.2,57.32,1284448.0,57.0613,57.3205,57.0413,57.161,1284448.0
2025-05-01 10:20:00,57.31,57.67,57.31,57.65,1455338.0,57.151,57.51,57.151,57.4901,1455338.0
2025-05-01 10:25:00,57.65,57.87,57.55,57.82,1668859.0,57.4901,57.7095,57.3903,57.6596,1668859.0
2025-05-01 10:30:00,57.82,57.87,57.62,57.83,1319480.0,57.6596,57.7095,57.4602,57.6696,1319480.0
2025-05-01 10:35:00,57.83,58.08,57.77,58.06,1892986.0,57.6696,57.9189,57.6097,57.8989,1892986.0
2025-05-01 10:40:00,58.08,58.2,57.97,58.0,1790615.0,57.9189,58.0385,57.8092,57.8391,1790615.0
2025-05-01 10:45:00,57.99,58.26,57.94,58.23,1066311.0,57.8291,58.0984,57.7793,58.0685,1066311.0
2025-05-01 10:50:00,58.23,58.26,58.07,58.21,1008873.0,58.0685,58.0984,57.9089,58.0485,1008873.0
2025-05-01 10:55:00,58.21,58.45,58.2,58.43,1173484.0,58.0485,58.2879,58.0385,58.2679,1173484.0
2025-05-01 11:00:00,58.44,58.47,58.24,58.42,1263250.0,58.2779,58.3078,58.0784,58.2579,1263250.0
2025-05-01 11:05:00,58.4,58.55,58.39,58.51,1017012.0,58.238,58.3876,58.228,58.3477,1017012.0
2025-05-01 11:10:00,58.51,58.64,58.5,58.62,868995.0,58.3477,58.4773,58.3377,58.4574,868995.0
2025-05-01 11:15:00,58.63,58.89,58.55,58.77,2088319.0,58.4674,58.7266,58.3876,58.607,2088319.0
2025-05-01 11:20:00,58.78,58.81,58.5,58.51,1258242.0,58.6169,58.6469,58.3377,58.3477,1258242.0
2025-05-01 11:25:00,58.51,58.6,58.4,58.47,1091458.0,58.3477,58.4374,58.238,58.3078,1091458.0
2025-05-01 11:30:00,58.48,58.53,58.18,58.25,1434545.0,58.3178,58.3676,58.0186,58.0884,1434545.0
2025-05-01 11:35:00,58.27,58.44,58.19,58.32,742692.0,58.1084,58.2779,58.0286,58.1582,742692.0
2025-05-01 11:40:00,58.32,58.36,58.09,58.1,734813.0,58.1582,58.1981,57.9288,57.9388,734813.0
2025-05-01 11:45:00,58.1,58.18,58.01,58.02,816890.0,57.9388,58.0186,57.8491,57.859,816890.0
2025-05-01 11:50:00,58.02,58.05,57.78,57.79,1191717.0,57.859,57.889,57.6197,57.6297,1191717.0
2025-05-01 11:55:00,57.79,57.8,57.27,57.51,2164339.0,57.6297,57.6397,57.1111,57.3505,2164339.0
2025-05-01 12:00:00,57.5,57.7,57.39,57.53,1332636.0,57.3405,57.5399,57.2308,57.3704,1332636.0
2025-05-01 12:05:00,57.54,57.83,57.51,57.82,1120675.0,57.3804,57.6696,57.3505,57.6596,1120675.0
2025-05-01 12:10:00,57.81,57.83,57.54,57.56,945941.0,57.6496,57.6696,57.3804,57.4003,945941.0
2025-05-01 12:15:00,57.55,57.58,57.08,57.36,1469582.0,57.3903,57.4203,56.9217,57.2009,1469582.0
2025-05-01 12:20:00,57.36,57.44,57.21,57.23,547240.0,57.2009,57.2807,57.0513,57.0712,547240.0
2025-05-01 12:25:00,57.23,57.65,57.19,57.56,864946.0,57.0712,57.4901,57.0313,57.4003,864946.0
2025-05-01 12:30:00,57.57,57.64,57.46,57.61,670126.0,57.4103,57.4801,57.3006,57.4502,670126.0
2025-05-01 12:35:00,57.61,57.77,57.56,57.7,785322.0,57.4502,57.6097,57.4003,57.5399,785322.0
2025-05-01 12:40:00,57.69,57.7,57.37,57.55,909307.0,57.53,57.5399,57.2108,57.3903,909307.0
2025-05-01 12:45:00,57.55,57.56,57.25,57.3,382503.0,57.3903,57.4003,57.0912,57.141,382503.0
2025-05-01 12:50:00,57.3,57.51,57.18,57.33,698265.0,57.141,57.3505,57.0214,57.171,698265.0
2025-05-01 12:55:00,57.33,57.52,57.29,57.35,464253.0,57.171,57.3604,57.1311,57.1909,464253.0
2025-05-01 13:00:00,57.34,57.82,57.32,57.81,773506.0,57.1809,57.6596,57.161,57.6496,773506.0
2025-05-01 13:05:00,57.82,57.97,57.71,57.95,958688.0,57.6596,57.8092,57.5499,57.7892,958688.0
2025-05-01 13:10:00,57.95,57.98,57.86,57.89,502504.0,57.7892,57.8192,57.6995,57.7294,502504.0
2025-05-01 13:15:00,57.91,58.07,57.89,58.02,787095.0,57.7493,57.9089,57.7294,57.859,787095.0
2025-05-01 13:20:00,58.01,58.07,57.92,57.95,509530.0,57.8491,57.9089,57.7593,57.7892,509530.0
2025-05-01 13:25:00,57.95,58.02,57.71,57.83,911370.0,57.7892,57.859,57.5499,57.6696,911370.0
2025-05-01 13:30:00,57.83,57.94,57.76,57.93,599240.0,57.6696,57.7793,57.5998,57.7693,599240.0
2025-05-01 13:35:00,57.92,57.96,57.74,57.77,407599.0,57.7593,57.7992,57.5798,57.6097,407599.0
2025-05-01 13:40:00,57.77,57.78,57.39,57.45,978708.0,57.6097,57.6197,57.2308,57.2906,978708.0
2025-05-01 13:45:00,57.45,57.63,57.34,57.62,745990.0,57.2906,57.4701,57.1809,57.4602,745990.0
2025-05-01 13:50:00,57.62,57.73,57.49,57.67,756708.0,57.4602,57.5698,57.3305,57.51,756708.0
2025-05-01 13:55:00,57.66,57.76,57.54,57.68,442557.0,57.5,57.5998,57.3804,57.52,442557.0
2025-05-01 14:00:00,57.69,57.8,57.63,57.76,367653.0,57.53,57.6397,57.4701,57.5998,367653.0
2025-05-01 14:05:00,57.76,58.11,57.72,58.07,953078.0,57.5998,57.9488,57.5599,57.9089,953078.0
2025-05-01 14:10:00,58.06,58.15,58.03,58.07,587024.0,57.8989,57.9887,57.869,57.9089,587024.0
2025-05-01 14:15:00,58.05,58.19,58.05,58.15,692564.0,57.889,58.0286,57.889,57.9887,692564.0
2025-05-01 14:20:00,58.15,58.15,57.85,57.86,756418.0,57.9887,57.9887,57.6895,57.6995,756418.0
2025-05-01 14:25:00,57.88,57.99,57.74,57.97,646259.0,57.7194,57.8291,57.5798,57.8092,646259.0
2025-05-01 14:30:00,57.97,58.07,57.93,58.03,703737.0,57.8092,57.9089,57.7693,57.869,703737.0
2025-05-01 14:35:00,58.03,58.04,57.91,58.01,389439.0,57.869,57.879,57.7493,57.8491,389439.0
2025-05-01 14:40:00,58.02,58.11,57.91,58.08,424855.0,57.859,57.9488,57.7493,57.9189,424855.0
2025-05-01 14:45:00,58.08,58.23,58.01,58.13,925954.0,57.9189,58.0685,57.8491,57.9687,925954.0
2025-05-01 14:50:00,58.13,58.18,57.91,57.94,495759.0,57.9687,58.0186,57.7493,57.7793,495759.0
2025-05-01 14:55:00,57.94,58.03,57.88,57.91,345873.0,57.7793,57.869,57.7194,57.7493,345873.0
2025-05-01 15:00:00,57.91,57.94,57.72,57.91,775968.0,57.7493,57.7793,57.5599,57.7493,775968.0
2025-05-01 15:05:00,57.91,57.94,57.71,57.73,665361.0,57.7493,57.7793,57.5499,57.5698,665361.0
2025-05-01 15:10:00,57.73,57.89,57.58,57.87,822306.0,57.5698,57.7294,57.4203,57.7095,822306.0
2025-05-01 15:15:00,57.88,57.96,57.78,57.94,682270.0,57.7194,57.7992,57.6197,57.7793,682270.0
2025-05-01 15:20:00,57.94,58.01,57.83,57.89,562897.0,57.7793,57.8491,57.6696,57.7294,562897.0
2025-05-01 15:25:00,57.9,58.0,57.85,57.97,413749.0,57.7394,57.8391,57.6895,57.8092,413749.0
2025-05-01 15:30:00,57.97,58.01,57.86,57.91,582759.0,57.8092,57.8491,57.6995,57.7493,582759.0
2025-05-01 15:35:00,57.9,57.95,57.74,57.74,715212.0,57.7394,57.7892,57.5798,57.5798,715212.0
2025-05-01 15:40:00,57.75,57.81,57.6,57.67,572280.0,57.5898,57.6496,57.4402,57.51,572280.0
2025-05-01 15:45:00,57.66,57.97,57.64,57.9,937431.0,57.5,57.8092,57.4801,57.7394,937431.0
2025-05-01 15:50:00,57.9,57.99,57.25,57.35,2123491.0,57.7394,57.8291,57.0912,57.1909,2123491.0
2025-05-01 15:55:00,57.34,57.44,56.63,56.78,2374921.0,57.1809,57.2807,56.4729,56.6225,2374921.0
2025-05-02 09:30:00,58.64,58.93,58.5,58.62,3058605.0,58.4773,58.7665,58.3377,58.4574,3058605.0
2025-05-02 09:35:00,58.61,58.72,58.14,58.61,2618755.0,58.4474,58.5571,57.9787,58.4474,2618755.0
2025-05-02 09:40:00,58.63,58.87,58.52,58.71,2150908.0,58.4674,58.7067,58.3577,58.5471,2150908.0
2025-05-02 09:45:00,58.72,58.85,58.25,58.35,2641514.0,58.5571,58.6867,58.0884,58.1881,2641514.0
2025-05-02 09:50:00,58.36,58.63,58.03,58.48,2474465.0,58.1981,58.4674,57.869,58.3178,2474465.0
2025-05-02 09:55:00,58.5,58.7,58.33,58.47,1502240.0,58.3377,58.5372,58.1682,58.3078,1502240.0
2025-05-02 10:00:00,58.48,59.03,58.39,58.8,2302108.0,58.3178,58.8662,58.228,58.6369,2302108.0
2025-05-02 10:05:00,58.8,59.04,58.79,58.98,1258695.0,58.6369,58.8762,58.6269,58.8164,1258695.0
2025-05-02 10:10:00,58.98,59.16,58.86,59.14,1736024.0,58.8164,58.9959,58.6967,58.9759,1736024.0
2025-05-02 10:15:00,59.14,59.33,59.09,59.11,1675226.0,58.9759,59.1654,58.9261,58.946,1675226.0
2025-05-02 10:20:00,59.12,59.12,58.81,59.08,1816495.0,58.956,58.956,58.6469,58.9161,1816495.0
2025-05-02 10:25:00,59.08,59.4,59.02,59.39,1472670.0,58.9161,59.2352,58.8563,59.2252,1472670.0
2025-05-02 10:30:00,59.39,59.4,58.99,59.23,1654064.0,59.2252,59.2352,58.8264,59.0657,1654064.0
2025-05-02 10:35:00,59.23,59.3,59.03,59.26,940035.0,59.0657,59.1355,58.8662,59.0956,940035.0
2025-05-02 10:40:00,59.27,59.32,58.95,59.08,971188.0,59.1056,59.1554,58.7865,58.9161,971188.0
2025-05-02 10:45:00,59.08,59.24,58.99,59.13,984607.0,58.9161,59.0757,58.8264,58.966,984607.0
2025-05-02 10:50:00,59.13,59.19,58.9,59.12,812659.0,58.966,59.0258,58.7366,58.956,812659.0
2025-05-02 10:55:00,59.12,59.28,59.03,59.26,874659.0,58.956,59.1155,58.8662,59.0956,874659.0
2025-05-02 11:00:00,59.27,59.37,59.14,59.24,1106931.0,59.1056,59.2053,58.9759,59.0757,1106931.0
2025-05-02 11:05:00,59.23,59.35,59.18,59.2,721916.0,59.0657,59.1854,59.0158,59.0358,721916.0
2025-05-02 11:10:00,59.2,59.34,59.18,59.32,1009273.0,59.0358,59.1754,59.0158,59.1554,1009273.0
2025-05-02 11:15:00,59.31,59.51,59.28,59.35,1755648.0,59.1455,59.3449,59.1155,59.1854,1755648.0
2025-05-02 11:20:00,59.37,59.38,59.1,59.22,977978.0,59.2053,59.2153,58.936,59.0557,977978.0
2025-05-02 11:25:00,59.22,59.22,59.01,59.04,920744.0,59.0557,59.0557,58.8463,58.8762,920744.0
2025-05-02 11:30:00,59.05,59.23,58.91,59.22,1521555.0,58.8862,59.0657,58.7466,59.0557,1521555.0
2025-05-02 11:35:00,59.22,59.34,59.14,59.3,726054.0,59.0557,59.1754,58.9759,59.1355,726054.0
2025-05-02 11:40:00,59.31,59.43,59.26,59.41,532414.0,59.1455,59.2651,59.0956,59.2452,532414.0
2025-05-02 11:45:00,59.4,59.52,59.38,59.5,661205.0,59.2352,59.3549,59.2153,59.3349,661205.0
2025-05-02 11:50:00,59.49,59.51,59.28,59.32,717606.0,59.325,59.3449,59.1155,59.1554,717606.0
2025-05-02 11:55:00,59.33,59.59,59.32,59.52,617292.0,59.1654,59.4247,59.1554,59.3549,617292.0
2025-05-02 12:00:00,59.52,60.02,59.48,59.94,3265475.0,59.3549,59.8535,59.315,59.7737,3265475.0
2025-05-02 12:05:00,59.93,60.07,59.67,59.76,1643131.0,59.7637,59.9034,59.5045,59.5942,1643131.0
2025-05-02 12:10:00,59.77,60.03,59.66,60.0,1297106.0,59.6042,59.8635,59.4945,59.8336,1297106.0
2025-05-02 12:15:00,60.0,60.02,59.85,59.99,615687.0,59.8336,59.8535,59.684,59.8236,615687.0
2025-05-02 12:20:00,59.99,60.02,59.8,59.83,580866.0,59.8236,59.8535,59.6341,59.664,580866.0
2025-05-02 12:25:00,59.82,59.93,59.71,59.75,561546.0,59.6541,59.7637,59.5444,59.5842,561546.0
2025-05-02 12:30:00,59.75,59.9,59.72,59.85,730866.0,59.5842,59.7338,59.5543,59.684,730866.0
2025-05-02 12:35:00,59.85,60.1,59.81,60.07,997781.0,59.684,59.9333,59.6441,59.9034,997781.0
2025-05-02 12:40:00,60.07,60.11,59.89,60.07,881368.0,59.9034,59.9432,59.7239,59.9034,881368.0
2025-05-02 12:45:00,60.05,60.09,59.98,60.0,432729.0,59.8834,59.9233,59.8136,59.8336,432729.0
2025-05-02 12:50:00,60.01,60.04,59.87,59.98,512461.0,59.8435,59.8734,59.7039,59.8136,512461.0
2025-05-02 12:55:00,59.98,60.02,59.87,59.89,499321.0,59.8136,59.8535,59.7039,59.7239,499321.0
2025-05-02 13:00:00,59.89,60.0,59.79,59.89,748897.0,59.7239,59.8336,59.6241,59.7239,748897.0
2025-05-02 13:05:00,59.88,59.94,59.66,59.68,811147.0,59.7139,59.7737,59.4945,59.5144,811147.0
2025-05-02 13:10:00,59.68,59.74,59.58,59.67,823037.0,59.5144,59.5743,59.4147,59.5045,823037.0
2025-05-02 13:15:00,59.68,59.72,59.52,59.61,702012.0,59.5144,59.5543,59.3549,59.4446,702012.0
2025-05-02 13:20:00,59.6,59.84,59.54,59.57,847968.0,59.4347,59.674,59.3748,59.4047,847968.0
2025-05-02 13:25:00,59.59,59.74,59.51,59.64,521014.0,59.4247,59.5743,59.3449,59.4745,521014.0
2025-05-02 13:30:00,59.63,59.7,59.54,59.55,388711.0,59.4646,59.5344,59.3748,59.3848,388711.0
2025-05-02 13:35:00,59.56,59.72,59.54,59.71,447662.0,59.3948,59.5543,59.3748,59.5444,447662.0
2025-05-02 13:40:00,59.71,59.73,59.56,59.68,427851.0,59.5444,59.5643,59.3948,59.5144,427851.0
2025-05-02 13:45:00,59.7,59.85,59.67,59.69,790956.0,59.5344,59.684,59.5045,59.5244,790956.0
2025-05-02 13:50:00,59.69,59.78,59.55,59.75,531438.0,59.5244,59.6142,59.3848,59.5842,531438.0
2025-05-02 13:55:00,59.74,59.76,59.68,59.75,244267.0,59.5743,59.5942,59.5144,59.5842,244267.0
2025-05-02 14:00:00,59.75,59.91,59.71,59.9,496603.0,59.5842,59.7438,59.5444,59.7338,496603.0
2025-05-02 14:05:00,59.9,59.96,59.88,59.93,476726.0,59.7338,59.7937,59.7139,59.7637,476726.0
2025-05-02 14:10:00,59.93,60.04,59.9,59.99,522552.0,59.7637,59.8734,59.7338,59.8236,522552.0
2025-05-02 14:15:00,59.99,59.99,59.9,59.92,342678.0,59.8236,59.8236,59.7338,59.7538,342678.0
2025-05-02 14:20:00,59.91,59.98,59.85,59.96,497633.0,59.7438,59.8136,59.684,59.7937,497633.0
2025-05-02 14:25:00,59.96,60.0,59.92,59.94,365500.0,59.7937,59.8336,59.7538,59.7737,365500.0
2025-05-02 14:30:00,59.94,60.04,59.94,60.03,1055777.0,59.7737,59.8734,59.7737,59.8635,1055777.0
2025-05-02 14:35:00,60.04,60.19,60.02,60.13,903195.0,59.8734,60.023,59.8535,59.9632,903195.0
2025-05-02 14:40:00,60.12,60.14,59.98,60.06,553665.0,59.9532,59.9732,59.8136,59.8934,553665.0
2025-05-02 14:45:00,60.05,60.08,59.61,59.65,710938.0,59.8834,59.9133,59.4446,59.4845,710938.0
2025-05-02 14:50:00,59.64,59.83,59.54,59.79,991670.0,59.4745,59.664,59.3748,59.6241,991670.0
2025-05-02 14:55:00,59.78,59.84,59.63,59.72,567672.0,59.6142,59.674,59.4646,59.5543,567672.0
2025-05-02 15:00:00,59.72,59.73,59.48,59.5,911788.0,59.5543,59.5643,59.315,59.3349,911788.0
2025-05-02 15:05:00,59.5,59.68,59.37,59.66,1313290.0,59.3349,59.5144,59.2053,59.4945,1313290.0
2025-05-02 15:10:00,59.65,59.67,59.41,59.5,809043.0,59.4845,59.5045,59.2452,59.3349,809043.0
2025-05-02 15:15:00,59.5,59.75,59.47,59.71,862492.0,59.3349,59.5842,59.305,59.5444,862492.0
2025-05-02 15:20:00,59.72,59.85,59.67,59.75,1226232.0,59.5543,59.684,59.5045,59.5842,1226232.0
2025-05-02 15:25:00,59.74,59.82,59.71,59.74,506440.0,59.5743,59.6541,59.5444,59.5743,506440.0
2025-05-02 15:30:00,59.73,59.76,59.52,59.63,796142.0,59.5643,59.5942,59.3549,59.4646,796142.0
2025-05-02 15:35:00,59.64,59.71,59.48,59.67,722024.0,59.4745,59.5444,59.315,59.5045,722024.0
2025-05-02 15:40:00,59.68,59.73,59.57,59.59,596164.0,59.5144,59.5643,59.4047,59.4247,596164.0
2025-05-02 15:45:00,59.6,59.61,59.15,59.22,1234857.0,59.4347,59.4446,58.9859,59.0557,1234857.0
2025-05-02 15:50:00,59.2,59.69,59.19,59.53,1920245.0,59.0358,59.5244,59.0258,59.3649,1920245.0
2025-05-02 15:55:00,59.52,59.63,59.32,59.45,1913155.0,59.3549,59.4646,59.1554,59.2851,1913155.0
2025-05-05 09:30:00,57.9,58.14,57.75,58.09,2409935.0,57.7394,57.9787,57.5898,57.9288,2409935.0
2025-05-05 09:35:00,58.1,58.31,58.0,58.02,2297583.0,57.9388,58.1482,57.8391,57.859,2297583.0
2025-05-05 09:40:00,58.02,58.23,57.7,58.15,1668679.0,57.859,58.0685,57.5399,57.9887,1668679.0
2025-05-05 09:45:00,58.14,58.36,58.05,58.23,1249635.0,57.9787,58.1981,57.889,58.0685,1249635.0
2025-05-05 09:50:00,58.23,58.26,57.9,58.13,1281887.0,58.0685,58.0984,57.7394,57.9687,1281887.0
2025-05-05 09:55:00,58.12,58.45,58.05,58.29,1541509.0,57.9588,58.2879,57.889,58.1283,1541509.0
2025-05-05 10:00:00,58.32,58.8,58.31,58.34,2346082.0,58.1582,58.6369,58.1482,58.1782,2346082.0
2025-05-05 10:05:00,58.35,58.52,58.09,58.42,1418793.0,58.1881,58.3577,57.9288,58.2579,1418793.0
2025-05-05 10:10:00,58.41,58.53,58.21,58.32,1201283.0,58.248,58.3676,58.0485,58.1582,1201283.0
2025-05-05 10:15:00,58.32,58.68,58.25,58.57,1177221.0,58.1582,58.5172,58.0884,58.4075,1177221.0
2025-05-05 10:20:00,58.58,58.66,58.25,58.27,836158.0,58.4175,58.4973,58.0884,58.1084,836158.0
2025-05-05 10:25:00,58.27,58.45,58.19,58.36,1074695.0,58.1084,58.2879,58.0286,58.1981,1074695.0
2025-05-05 10:30:00,58.35,58.37,57.97,58.0,1095750.0,58.1881,58.2081,57.8092,57.8391,1095750.0
2025-05-05 10:35:00,57.98,58.51,57.91,58.43,1325826.0,57.8192,58.3477,57.7493,58.2679,1325826.0
2025-05-05 10:40:00,58.43,58.61,58.36,58.52,1141750.0,58.2679,58.4474,58.1981,58.3577,1141750.0
2025-05-05 10:45:00,58.52,58.63,58.45,58.57,908248.0,58.3577,58.4674,58.2879,58.4075,908248.0
2025-05-05 10:50:00,58.55,58.73,58.49,58.72,846518.0,58.3876,58.5671,58.3277,58.5571,846518.0
2025-05-05 10:55:00,58.71,58.83,58.67,58.75,1128811.0,58.5471,58.6668,58.5072,58.587,1128811.0
2025-05-05 11:00:00,58.72,58.86,58.66,58.85,793579.0,58.5571,58.6967,58.4973,58.6867,793579.0
2025-05-05 11:05:00,58.85,58.85,58.58,58.69,951906.0,58.6867,58.6867,58.4175,58.5272,951906.0
2025-05-05 11:10:00,58.69,58.76,58.56,58.67,713665.0,58.5272,58.597,58.3975,58.5072,713665.0
2025-05-05 11:15:00,58.67,58.74,58.54,58.74,440540.0,58.5072,58.577,58.3776,58.577,440540.0
2025-05-05 11:20:00,58.74,58.91,58.67,58.81,820729.0,58.577,58.7466,58.5072,58.6469,820729.0
2025-05-05 11:25:00,58.8,58.8,58.57,58.69,582339.0,58.6369,58.6369,58.4075,58.5272,582339.0
2025-05-05 11:30:00,58.7,58.77,58.54,58.56,649605.0,58.5372,58.607,58.3776,58.3975,649605.0
2025-05-05 11:35:00,58.56,58.6,58.4,58.46,565816.0,58.3975,58.4374,58.238,58.2978,565816.0
2025-05-05 11:40:00,58.45,58.67,58.43,58.58,608118.0,58.2879,58.5072,58.2679,58.4175,608118.0
2025-05-05 11:45:00,58.59,58.7,58.44,58.47,726214.0,58.4275,58.5372,58.2779,58.3078,726214.0
2025-05-05 11:50:00,58.46,58.75,58.46,58.72,570729.0,58.2978,58.587,58.2978,58.5571,570729.0
2025-05-05 11:55:00,58.72,58.74,58.64,58.73,374021.0,58.5571,58.577,58.4773,58.5671,374021.0
2025-05-05 12:00:00,58.72,58.85,58.65,58.82,661676.0,58.5571,58.6867,58.4873,58.6568,661676.0
2025-05-05 12:05:00,58.81,58.96,58.76,58.79,867523.0,58.6469,58.7964,58.597,58.6269,867523.0
2025-05-05 12:10:00,58.78,58.87,58.74,58.77,456709.0,58.6169,58.7067,58.577,58.607,456709.0
2025-05-05 12:15:00,58.77,58.94,58.75,58.92,391499.0,58.607,58.7765,58.587,58.7565,391499.0
2025-05-05 12:20:00,58.92,58.99,58.89,58.96,569600.0,58.7565,58.8264,58.7266,58.7964,569600.0
2025-05-05 12:25:00,58.97,59.07,58.9,59.0,607285.0,58.8064,58.9061,58.7366,58.8363,607285.0
2025-05-05 12:30:00,59.0,59.01,58.83,58.88,581643.0,58.8363,58.8463,58.6668,58.7167,581643.0
2025-05-05 12:35:00,58.87,58.99,58.86,58.98,312635.0,58.7067,58.8264,58.6967,58.8164,312635.0
2025-05-05 12:40:00,58.99,59.09,58.98,59.03,479309.0,58.8264,58.9261,58.8164,58.8662,479309.0
2025-05-05 12:45:00,59.03,59.09,58.99,59.07,577067.0,58.8662,58.9261,58.8264,58.9061,577067.0
2025-05-05 12:50:00,59.08,59.12,58.96,59.06,483216.0,58.9161,58.956,58.7964,58.8962,483216.0
2025-05-05 12:55:00,59.05,59.08,58.97,59.02,254530.0,58.8862,58.9161,58.8064,58.8563,254530.0
2025-05-05 13:00:00,59.01,59.02,58.86,58.94,409155.0,58.8463,58.8563,58.6967,58.7765,409155.0
2025-05-05 13:05:00,58.93,58.99,58.88,58.95,370067.0,58.7665,58.8264,58.7167,58.7865,370067.0
2025-05-05 13:10:00,58.95,59.03,58.85,58.86,474329.0,58.7865,58.8662,58.6867,58.6967,474329.0
2025-05-05 13:15:00,58.87,58.96,58.76,58.93,424701.0,58.7067,58.7964,58.597,58.7665,424701.0
2025-05-05 13:20:00,58.91,58.97,58.88,58.94,171761.0,58.7466,58.8064,58.7167,58.7765,171761.0
2025-05-05 13:25:00,58.93,59.02,58.88,58.98,251164.0,58.7665,58.8563,58.7167,58.8164,251164.0
2025-05-05 13:30:00,58.98,59.16,58.95,59.08,632551.0,58.8164,58.9959,58.7865,58.9161,632551.0
2025-05-05 13:35:00,59.09,59.15,59.01,59.08,392146.0,58.9261,58.9859,58.8463,58.9161,392146.0
2025-05-05 13:40:00,59.07,59.09,58.99,59.02,182491.0,58.9061,58.9261,58.8264,58.8563,182491.0
2025-05-05 13:45:00,59.02,59.15,59.01,59.12,313576.0,58.8563,58.9859,58.8463,58.956,313576.0
2025-05-05 13:50:00,59.11,59.19,59.07,59.13,384123.0,58.946,59.0258,58.9061,58.966,384123.0
2025-05-05 13:55:00,59.12,59.15,59.08,59.09,173393.0,58.956,58.9859,58.9161,58.9261,173393.0
2025-05-05 14:00:00,59.08,59.21,59.04,59.19,382061.0,58.9161,59.0457,58.8762,59.0258,382061.0
2025-05-05 14:05:00,59.19,59.31,59.18,59.23,848737.0,59.0258,59.1455,59.0158,59.0657,848737.0
2025-05-05 14:10:00,59.23,59.32,59.18,59.31,729903.0,59.0657,59.1554,59.0158,59.1455,729903.0
2025-05-05 14:15:00,59.31,59.33,59.19,59.2,398082.0,59.1455,59.1654,59.0258,59.0358,398082.0
2025-05-05 14:20:00,59.21,59.31,59.2,59.27,390864.0,59.0457,59.1455,59.0358,59.1056,390864.0
2025-05-05 14:25:00,59.27,59.34,59.23,59.24,288145.0,59.1056,59.1754,59.0657,59.0757,288145.0
2025-05-05 14:30:00,59.24,59.42,59.21,59.4,525824.0,59.0757,59.2552,59.0457,59.2352,525824.0
2025-05-05 14:35:00,59.39,59.45,59.35,59.42,440666.0,59.2252,59.2851,59.1854,59.2552,440666.0
2025-05-05 14:40:00,59.41,59.5,59.41,59.49,731709.0,59.2452,59.3349,59.2452,59.325,731709.0
2025-05-05 14:45:00,59.49,59.5,59.37,59.42,414493.0,59.325,59.3349,59.2053,59.2552,414493.0
2025-05-05 14:50:00,59.43,59.45,59.3,59.32,446643.0,59.2651,59.2851,59.1355,59.1554,446643.0
2025-05-05 14:55:00,59.3,59.32,59.13,59.15,803368.0,59.1355,59.1554,58.966,58.9859,803368.0
2025-05-05 15:00:00,59.15,59.17,58.92,59.11,955776.0,58.9859,59.0059,58.7565,58.946,955776.0
2025-05-05 15:05:00,59.1,59.18,58.98,59.01,680139.0,58.936,59.0158,58.8164,58.8463,680139.0
2025-05-05 15:10:00,59.01,59.05,58.9,58.98,608493.0,58.8463,58.8862,58.7366,58.8164,608493.0
2025-05-05 15:15:00,58.97,59.1,58.97,59.0,549034.0,58.8064,58.936,58.8064,58.8363,549034.0
2025-05-05 15:20:00,59.0,59.02,58.79,58.82,864639.0,58.8363,58.8563,58.6269,58.6568,864639.0
2025-05-05 15:25:00,58.81,58.91,58.75,58.82,618382.0,58.6469,58.7466,58.587,58.6568,618382.0
2025-05-05 15:30:00,58.81,58.89,58.77,58.86,378665.0,58.6469,58.7266,58.607,58.6967,378665.0
2025-05-05 15:35:00,58.86,59.04,58.84,58.93,720076.0,58.6967,58.8762,58.6768,58.7665,720076.0
2025-05-05 15:40:00,58.93,59.01,58.7,58.79,720229.0,58.7665,58.8463,58.5372,58.6269,720229.0
2025-05-05 15:45:00,58.78,58.8,58.52,58.66,1217647.0,58.6169,58.6369,58.3577,58.4973,1217647.0
2025-05-05 15:50:00,58.67,58.79,58.21,58.32,1521838.0,58.5072,58.6269,58.0485,58.1582,1521838.0
2025-05-05 15:55:00,58.31,58.4,58.25,58.38,1417448.0,58.1482,58.238,58.0884,58.218,1417448.0
2025-05-06 09:30:00,56.06,56.47,55.9,56.41,2406087.0,55.9045,56.3133,55.7449,56.2535,2406087.0
2025-05-06 09:35:00,56.4,56.65,56.26,56.64,1761328.0,56.2435,56.4928,56.1039,56.4829,1761328.0
2025-05-06 09:40:00,56.64,56.65,56.43,56.5,1413283.0,56.4829,56.4928,56.2735,56.3433,1413283.0
2025-05-06 09:45:00,56.52,56.63,56.07,56.08,1860562.0,56.3632,56.4729,55.9145,55.9244,1860562.0
2025-05-06 09:50:00,56.09,56.09,55.64,55.69,1802971.0,55.9344,55.9344,55.4856,55.5355,1802971.0
2025-05-06 09:55:00,55.69,55.95,55.64,55.73,1289845.0,55.5355,55.7948,55.4856,55.5754,1289845.0
2025-05-06 10:00:00,55.74,56.1,55.57,56.04,2037106.0,55.5854,55.9444,55.4158,55.8845,2037106.0
2025-05-06 10:05:00,56.02,56.32,55.96,56.28,1582882.0,55.8646,56.1638,55.8048,56.1239,1582882.0
2025-05-06 10:10:00,56.27,56.48,56.21,56.25,1562559.0,56.1139,56.3233,56.0541,56.094,1562559.0
2025-05-06 10:15:00,56.25,56.7,56.25,56.68,1376090.0,56.094,56.5427,56.094,56.5228,1376090.0
2025-05-06 10:20:00,56.68,57.04,56.68,56.88,2147647.0,56.5228,56.8818,56.5228,56.7222,2147647.0
2025-05-06 10:25:00,56.88,57.03,56.78,56.95,1069731.0,56.7222,56.8718,56.6225,56.792,1069731.0
2025-05-06 10:30:00,56.94,57.15,56.79,57.04,1719329.0,56.782,56.9915,56.6325,56.8818,1719329.0
2025-05-06 10:35:00,57.04,57.09,56.86,57.07,1211857.0,56.8818,56.9316,56.7023,56.9117,1211857.0
2025-05-06 10:40:00,57.07,57.1,56.94,57.04,418805.0,56.9117,56.9416,56.782,56.8818,418805.0
2025-05-06 10:45:00,57.05,57.28,57.04,57.1,1242038.0,56.8917,57.1211,56.8818,56.9416,1242038.0
2025-05-06 10:50:00,57.11,57.11,56.87,56.96,900799.0,56.9516,56.9516,56.7122,56.802,900799.0
2025-05-06 10:55:00,56.96,57.1,56.89,56.99,716445.0,56.802,56.9416,56.7322,56.8319,716445.0
2025-05-06 11:00:00,57.01,57.23,56.98,57.19,640307.0,56.8518,57.0712,56.8219,57.0313,640307.0
2025-05-06 11:05:00,57.18,57.23,56.84,56.89,840814.0,57.0214,57.0712,56.6823,56.7322,840814.0
2025-05-06 11:10:00,56.89,57.12,56.86,57.05,560462.0,56.7322,56.9615,56.7023,56.8917,560462.0
2025-05-06 11:15:00,57.05,57.2,56.96,57.16,481336.0,56.8917,57.0413,56.802,57.0014,481336.0
2025-05-06 11:20:00,57.17,57.33,57.11,57.28,885102.0,57.0114,57.171,56.9516,57.1211,885102.0
2025-05-06 11:25:00,57.28,57.34,57.16,57.31,505120.0,57.1211,57.1809,57.0014,57.151,505120.0
2025-05-06 11:30:00,57.31,57.38,57.11,57.37,688404.0,57.151,57.2208,56.9516,57.2108,688404.0
2025-05-06 11:35:00,57.37,57.41,57.26,57.34,494288.0,57.2108,57.2507,57.1012,57.1809,494288.0
2025-05-06 11:40:00,57.34,57.37,56.97,57.03,726733.0,57.1809,57.2108,56.812,56.8718,726733.0
2025-05-06 11:45:00,57.03,57.13,56.94,57.06,395390.0,56.8718,56.9715,56.782,56.9017,395390.0
2025-05-06 11:50:00,57.07,57.11,56.82,56.89,591967.0,56.9117,56.9516,56.6624,56.7322,591967.0
2025-05-06 11:55:00,56.89,57.03,56.86,56.92,387857.0,56.7322,56.8718,56.7023,56.7621,387857.0
2025-05-06 12:00:00,56.92,57.08,56.89,57.03,410442.0,56.7621,56.9217,56.7322,56.8718,410442.0
2025-05-06 12:05:00,57.03,57.05,56.8,56.84,459967.0,56.8718,56.8917,56.6424,56.6823,459967.0
2025-05-06 12:10:00,56.84,58.04,56.82,57.87,2825054.0,56.6823,57.879,56.6624,57.7095,2825054.0
2025-05-06 12:15:00,57.88,57.9,57.46,57.59,1748237.0,57.7194,57.7394,57.3006,57.4302,1748237.0
2025-05-06 12:20:00,57.59,57.67,56.89,56.99,1462332.0,57.4302,57.51,56.7322,56.8319,1462332.0
2025-05-06 12:25:00,56.99,57.15,56.94,57.01,720288.0,56.8319,56.9915,56.782,56.8518,720288.0
2025-05-06 12:30:00,57.0,57.21,56.93,57.14,673692.0,56.8419,57.0513,56.7721,56.9815,673692.0
2025-05-06 12:35:00,57.13,57.34,57.05,57.17,798598.0,56.9715,57.1809,56.8917,57.0114,798598.0
2025-05-06 12:40:00,57.17,57.28,56.89,56.94,847566.0,57.0114,57.1211,56.7322,56.782,847566.0
2025-05-06 12:45:00,56.95,57.02,56.8,56.93,787397.0,56.792,56.8618,56.6424,56.7721,787397.0
2025-05-06 12:50:00,56.92,56.92,56.69,56.81,769237.0,56.7621,56.7621,56.5327,56.6524,769237.0
2025-05-06 12:55:00,56.82,56.89,56.61,56.64,554960.0,56.6624,56.7322,56.453,56.4829,554960.0
2025-05-06 13:00:00,56.64,57.04,56.63,56.82,1047564.0,56.4829,56.8818,56.4729,56.6624,1047564.0
2025-05-06 13:05:00,56.82,57.12,56.8,57.01,874347.0,56.6624,56.9615,56.6424,56.8518,874347.0
2025-05-06 13:10:00,57.01,57.05,56.84,56.96,359489.0,56.8518,56.8917,56.6823,56.802,359489.0
2025-05-06 13:15:00,56.97,57.09,56.96,57.03,290893.0,56.812,56.9316,56.802,56.8718,290893.0
2025-05-06 13:20:00,57.02,57.03,56.64,56.71,610880.0,56.8618,56.8718,56.4829,56.5527,610880.0
2025-05-06 13:25:00,56.7,56.9,56.63,56.81,545664.0,56.5427,56.7422,56.4729,56.6524,545664.0
2025-05-06 13:30:00,56.81,56.98,56.78,56.95,332111.0,56.6524,56.8219,56.6225,56.792,332111.0
2025-05-06 13:35:00,56.94,57.0,56.65,56.66,344815.0,56.782,56.8419,56.4928,56.5028,344815.0
2025-05-06 13:40:00,56.66,56.69,56.44,56.5,735296.0,56.5028,56.5327,56.2834,56.3433,735296.0
2025-05-06 13:45:00,56.48,56.53,56.41,56.48,322715.0,56.3233,56.3732,56.2535,56.3233,322715.0
2025-05-06 13:50:00,56.47,56.62,56.43,56.55,510166.0,56.3133,56.4629,56.2735,56.3931,510166.0
2025-05-06 13:55:00,56.55,56.6,56.43,56.48,285931.0,56.3931,56.443,56.2735,56.3233,285931.0
2025-05-06 14:00:00,56.49,56.92,56.48,56.75,920340.0,56.3333,56.7621,56.3233,56.5926,920340.0
2025-05-06 14:05:00,56.73,56.75,56.56,56.72,423957.0,56.5726,56.5926,56.4031,56.5627,423957.0
2025-05-06 14:10:00,56.72,56.72,56.53,56.69,431774.0,56.5627,56.5627,56.3732,56.5327,431774.0
2025-05-06 14:15:00,56.69,56.99,56.68,56.98,622279.0,56.5327,56.8319,56.5228,56.8219,622279.0
2025-05-06 14:20:00,56.98,57.12,56.92,57.11,698039.0,56.8219,56.9615,56.7621,56.9516,698039.0
2025-05-06 14:25:00,57.1,57.24,57.08,57.19,601281.0,56.9416,57.0812,56.9217,57.0313,601281.0
2025-05-06 14:30:00,57.19,57.26,57.17,57.21,487270.0,57.0313,57.1012,57.0114,57.0513,487270.0
2025-05-06 14:35:00,57.21,57.22,57.04,57.18,482651.0,57.0513,57.0613,56.8818,57.0214,482651.0
2025-05-06 14:40:00,57.17,57.3,57.09,57.12,517591.0,57.0114,57.141,56.9316,56.9615,517591.0
2025-05-06 14:45:00,57.13,57.22,57.08,57.18,305323.0,56.9715,57.0613,56.9217,57.0214,305323.0
2025-05-06 14:50:00,57.16,57.28,56.99,57.27,541652.0,57.0014,57.1211,56.8319,57.1111,541652.0
2025-05-06 14:55:00,57.26,57.42,57.23,57.42,671454.0,57.1012,57.2607,57.0712,57.2607,671454.0
2025-05-06 15:00:00,57.41,57.45,57.29,57.36,496178.0,57.2507,57.2906,57.1311,57.2009,496178.0
2025-05-06 15:05:00,57.35,57.36,57.1,57.17,449175.0,57.1909,57.2009,56.9416,57.0114,449175.0
2025-05-06 15:10:00,57.17,57.35,57.07,57.32,374949.0,57.0114,57.1909,56.9117,57.161,374949.0
2025-05-06 15:15:00,57.31,57.39,57.19,57.2,449611.0,57.151,57.2308,57.0313,57.0413,449611.0
2025-05-06 15:20:00,57.2,57.28,57.15,57.26,344936.0,57.0413,57.1211,56.9915,57.1012,344936.0
2025-05-06 15:25:00,57.27,57.41,57.23,57.37,482590.0,57.1111,57.2507,57.0712,57.2108,482590.0
2025-05-06 15:30:00,57.37,57.55,57.32,57.49,819292.0,57.2108,57.3903,57.161,57.3305,819292.0
2025-05-06 15:35:00,57.49,57.52,57.28,57.3,1130595.0,57.3305,57.3604,57.1211,57.141,1130595.0
2025-05-06 15:40:00,57.31,57.5,57.28,57.48,444595.0,57.151,57.3405,57.1211,57.3205,444595.0
2025-05-06 15:45:00,57.49,57.58,57.4,57.45,578177.0,57.3305,57.4203,57.2408,57.2906,578177.0
2025-05-06 15:50:00,57.44,57.51,57.03,57.13,1337276.0,57.2807,57.3505,56.8718,56.9715,1337276.0
2025-05-06 15:55:00,57.1,57.11,56.7,56.73,1674448.0,56.9416,56.9516,56.5427,56.5726,1674448.0
2025-05-07 09:30:00,56.96,57.16,56.68,56.94,2222246.0,56.802,57.0014,56.5228,56.782,2222246.0
2025-05-07 09:35:00,56.97,56.99,56.7,56.86,1522836.0,56.812,56.8319,56.5427,56.7023,1522836.0
2025-05-07 09:40:00,56.86,57.28,56.86,57.19,1836016.0,56.7023,57.1211,56.7023,57.0313,1836016.0
2025-05-07 09:45:00,57.19,57.29,56.63,56.77,1915481.0,57.0313,57.1311,56.4729,56.6125,1915481.0
2025-05-07 09:50:00,56.77,57.07,56.74,57.01,1127146.0,56.6125,56.9117,56.5826,56.8518,1127146.0
2025-05-07 09:55:00,57.01,57.35,56.97,57.29,1199883.0,56.8518,57.1909,56.812,57.1311,1199883.0
2025-05-07 10:00:00,57.29,57.31,57.12,57.23,771833.0,57.1311,57.151,56.9615,57.0712,771833.0
2025-05-07 10:05:00,57.23,57.37,57.06,57.36,1085355.0,57.0712,57.2108,56.9017,57.2009,1085355.0
2025-05-07 10:10:00,57.35,57.43,57.24,57.37,930664.0,57.1909,57.2707,57.0812,57.2108,930664.0
2025-05-07 10:15:00,57.38,57.45,57.22,57.35,970016.0,57.2208,57.2906,57.0613,57.1909,970016.0
2025-05-07 10:20:00,57.36,57.54,57.22,57.52,1584827.0,57.2009,57.3804,57.0613,57.3604,1584827.0
2025-05-07 10:25:00,57.52,57.64,57.39,57.59,1038531.0,57.3604,57.4801,57.2308,57.4302,1038531.0
2025-05-07 10:30:00,57.59,57.63,57.47,57.52,869873.0,57.4302,57.4701,57.3106,57.3604,869873.0
2025-05-07 10:35:00,57.54,57.59,57.46,57.52,571605.0,57.3804,57.4302,57.3006,57.3604,571605.0
2025-05-07 10:40:00,57.53,57.54,57.4,57.46,828236.0,57.3704,57.3804,57.2408,57.3006,828236.0
2025-05-07 10:45:00,57.47,57.5,57.09,57.12,1116860.0,57.3106,57.3405,56.9316,56.9615,1116860.0
2025-05-07 10:50:00,57.12,57.19,56.48,56.54,2274138.0,56.9615,57.0313,56.3233,56.3831,2274138.0
2025-05-07 10:55:00,56.53,56.64,56.37,56.48,1772442.0,56.3732,56.4829,56.2136,56.3233,1772442.0
2025-05-07 11:00:00,56.49,56.54,56.18,56.35,1613583.0,56.3333,56.3831,56.0241,56.1937,1613583.0
2025-05-07 11:05:00,56.36,56.48,56.14,56.38,1096568.0,56.2036,56.3233,55.9843,56.2236,1096568.0
2025-05-07 11:10:00,56.37,56.46,56.03,56.14,1045210.0,56.2136,56.3034,55.8746,55.9843,1045210.0
2025-05-07 11:15:00,56.14,56.36,56.11,56.3,673390.0,55.9843,56.2036,55.9543,56.1438,673390.0
2025-05-07 11:20:00,56.29,56.5,56.18,56.36,977821.0,56.1338,56.3433,56.0241,56.2036,977821.0
2025-05-07 11:25:00,56.36,56.37,56.1,56.23,598235.0,56.2036,56.2136,55.9444,56.074,598235.0
2025-05-07 11:30:00,56.22,56.3,56.08,56.11,676447.0,56.064,56.1438,55.9244,55.9543,676447.0
2025-05-07 11:35:00,56.11,56.35,56.04,56.29,733043.0,55.9543,56.1937,55.8845,56.1338,733043.0
2025-05-07 11:40:00,56.3,56.57,56.26,56.52,983463.0,56.1438,56.4131,56.1039,56.3632,983463.0
2025-05-07 11:45:00,56.53,56.59,56.08,56.09,924237.0,56.3732,56.433,55.9244,55.9344,924237.0
2025-05-07 11:50:00,56.1,56.5,56.01,56.42,1138750.0,55.9444,56.3433,55.8546,56.2635,1138750.0
2025-05-07 11:55:00,56.41,56.59,56.36,56.52,639549.0,56.2535,56.433,56.2036,56.3632,639549.0
2025-05-07 12:00:00,56.51,56.54,56.39,56.48,386039.0,56.3532,56.3831,56.2336,56.3233,386039.0
2025-05-07 12:05:00,56.48,56.58,56.28,56.45,582178.0,56.3233,56.423,56.1239,56.2934,582178.0
2025-05-07 12:10:00,56.48,56.57,56.4,56.48,382362.0,56.3233,56.4131,56.2435,56.3233,382362.0
2025-05-07 12:15:00,56.46,56.56,56.33,56.56,724739.0,56.3034,56.4031,56.1737,56.4031,724739.0
2025-05-07 12:20:00,56.56,56.58,56.19,56.26,879690.0,56.4031,56.423,56.0341,56.1039,879690.0
2025-05-07 12:25:00,56.26,56.42,56.2,56.22,429204.0,56.1039,56.2635,56.0441,56.064,429204.0
2025-05-07 12:30:00,56.23,56.36,56.17,56.33,371630.0,56.074,56.2036,56.0142,56.1737,371630.0
2025-05-07 12:35:00,56.32,56.46,56.27,56.44,251660.0,56.1638,56.3034,56.1139,56.2834,251660.0
2025-05-07 12:40:00,56.45,56.7,56.43,56.69,701641.0,56.2934,56.5427,56.2735,56.5327,701641.0
2025-05-07 12:45:00,56.69,56.79,56.62,56.72,581363.0,56.5327,56.6325,56.4629,56.5627,581363.0
2025-05-07 12:50:00,56.73,56.9,56.64,56.85,519212.0,56.5726,56.7422,56.4829,56.6923,519212.0
2025-05-07 12:55:00,56.85,56.99,56.82,56.95,583070.0,56.6923,56.8319,56.6624,56.792,583070.0
2025-05-07 13:00:00,56.94,57.05,56.87,56.97,665883.0,56.782,56.8917,56.7122,56.812,665883.0
2025-05-07 13:05:00,56.98,57.03,56.94,56.98,342917.0,56.8219,56.8718,56.782,56.8219,342917.0
2025-05-07 13:10:00,56.98,57.16,56.98,57.14,512125.0,56.8219,57.0014,56.8219,56.9815,512125.0
2025-05-07 13:15:00,57.14,57.14,56.95,56.95,719289.0,56.9815,56.9815,56.792,56.792,719289.0
2025-05-07 13:20:00,56.95,57.05,56.78,57.02,801840.0,56.792,56.8917,56.6225,56.8618,801840.0
2025-05-07 13:25:00,57.02,57.06,56.93,56.96,325193.0,56.8618,56.9017,56.7721,56.802,325193.0
2025-05-07 13:30:00,56.95,57.01,56.84,56.85,289585.0,56.792,56.8518,56.6823,56.6923,289585.0
2025-05-07 13:35:00,56.85,56.87,56.59,56.7,564252.0,56.6923,56.7122,56.433,56.5427,564252.0
2025-05-07 13:40:00,56.69,56.75,56.6,56.6,343452.0,56.5327,56.5926,56.443,56.443,343452.0
2025-05-07 13:45:00,56.6,56.78,56.56,56.78,406837.0,56.443,56.6225,56.4031,56.6225,406837.0
2025-05-07 13:50:00,56.78,56.81,56.17,56.33,1391366.0,56.6225,56.6524,56.0142,56.1737,1391366.0
2025-05-07 13:55:00,56.33,56.41,56.14,56.25,697838.0,56.1737,56.2535,55.9843,56.094,697838.0
2025-05-07 14:00:00,56.24,56.69,56.08,56.34,1128217.0,56.084,56.5327,55.9244,56.1837,1128217.0
2025-05-07 14:05:00,56.32,56.34,55.14,55.29,2825674.0,56.1638,56.1837,54.987,55.1366,2825674.0
2025-05-07 14:10:00,55.29,55.63,55.2,55.35,1301488.0,55.1366,55.4757,55.0469,55.1965,1301488.0
2025-05-07 14:15:00,55.34,55.52,55.08,55.49,1334896.0,55.1865,55.366,54.9272,55.3361,1334896.0
2025-05-07 14:20:00,55.5,55.83,55.46,55.64,1451896.0,55.346,55.6751,55.3061,55.4856,1451896.0
2025-05-07 14:25:00,55.64,56.01,55.61,55.87,1089167.0,55.4856,55.8546,55.4557,55.715,1089167.0
2025-05-07 14:30:00,55.86,56.36,55.68,56.26,1721111.0,55.705,56.2036,55.5255,56.1039,1721111.0
2025-05-07 14:35:00,56.27,56.55,56.05,56.45,2107703.0,56.1139,56.3931,55.8945,56.2934,2107703.0
2025-05-07 14:40:00,56.43,56.6,56.29,56.38,1283881.0,56.2735,56.443,56.1338,56.2236,1283881.0
2025-05-07 14:45:00,56.38,56.49,55.62,55.9,1405840.0,56.2236,56.3333,55.4657,55.7449,1405840.0
2025-05-07 14:50:00,55.91,56.07,55.65,55.98,1474492.0,55.7549,55.9145,55.4956,55.8247,1474492.0
2025-05-07 14:55:00,56.0,56.98,56.0,56.83,2950445.0,55.8446,56.8219,55.8446,56.6723,2950445.0
2025-05-07 15:00:00,56.83,56.84,56.48,56.71,1171828.0,56.6723,56.6823,56.3233,56.5527,1171828.0
2025-05-07 15:05:00,56.7,56.88,56.49,56.78,1117723.0,56.5427,56.7222,56.3333,56.6225,1117723.0
2025-05-07 15:10:00,56.77,56.8,56.31,56.61,1042669.0,56.6125,56.6424,56.1538,56.453,1042669.0
2025-05-07 15:15:00,56.61,56.73,56.3,56.72,904623.0,56.453,56.5726,56.1438,56.5627,904623.0
2025-05-07 15:20:00,56.71,56.72,56.36,56.38,592367.0,56.5527,56.5627,56.2036,56.2236,592367.0
2025-05-07 15:25:00,56.39,56.39,55.81,55.89,1327507.0,56.2336,56.2336,55.6552,55.735,1327507.0
2025-05-07 15:30:00,55.88,56.18,55.82,55.86,1441220.0,55.725,56.0241,55.6651,55.705,1441220.0
2025-05-07 15:35:00,55.85,56.41,55.83,56.3,1114644.0,55.6951,56.2535,55.6751,56.1438,1114644.0
2025-05-07 15:40:00,56.29,58.26,56.2,57.68,5750840.0,56.1338,58.0984,56.0441,57.52,5750840.0
2025-05-07 15:45:00,57.67,58.07,57.01,57.09,2817111.0,57.51,57.9089,56.8518,56.9316,2817111.0
2025-05-07 15:50:00,57.08,57.26,56.44,56.98,2303117.0,56.9217,57.1012,56.2834,56.8219,2303117.0
2025-05-07 15:55:00,56.99,57.6,56.92,57.41,1894862.0,56.8319,57.4402,56.7621,57.2507,1894862.0
2025-05-08 09:30:00,59.2,59.3,58.78,58.79,3041745.0,59.0358,59.1355,58.6169,58.6269,3041745.0
2025-05-08 09:35:00,58.78,59.0,58.66,58.71,2076032.0,58.6169,58.8363,58.4973,58.5471,2076032.0
2025-05-08 09:40:00,58.7,59.0,58.68,58.89,1332829.0,58.5372,58.8363,58.5172,58.7266,1332829.0
2025-05-08 09:45:00,58.88,58.91,58.35,58.48,1844825.0,58.7167,58.7466,58.1881,58.3178,1844825.0
2025-05-08 09:50:00,58.48,58.65,58.4,58.53,1178224.0,58.3178,58.4873,58.238,58.3676,1178224.0
2025-05-08 09:55:00,58.52,58.82,58.46,58.62,1233403.0,58.3577,58.6568,58.2978,58.4574,1233403.0
2025-05-08 10:00:00,58.63,58.91,58.51,58.74,1194713.0,58.4674,58.7466,58.3477,58.577,1194713.0
2025-05-08 10:05:00,58.73,58.76,58.32,58.43,1253270.0,58.5671,58.597,58.1582,58.2679,1253270.0
2025-05-08 10:10:00,58.43,58.5,58.06,58.23,1562660.0,58.2679,58.3377,57.8989,58.0685,1562660.0
2025-05-08 10:15:00,58.24,58.45,58.17,58.39,1067326.0,58.0784,58.2879,58.0086,58.228,1067326.0
2025-05-08 10:20:00,58.39,58.69,58.23,58.4,1319159.0,58.228,58.5272,58.0685,58.238,1319159.0
2025-05-08 10:25:00,58.4,58.65,58.38,58.61,916375.0,58.238,58.4873,58.218,58.4474,916375.0
2025-05-08 10:30:00,58.61,58.84,58.53,58.69,1342614.0,58.4474,58.6768,58.3676,58.5272,1342614.0
2025-05-08 10:35:00,58.69,58.76,58.31,58.38,1362972.0,58.5272,58.597,58.1482,58.218,1362972.0
2025-05-08 10:40:00,58.37,58.56,58.18,58.46,947560.0,58.2081,58.3975,58.0186,58.2978,947560.0
2025-05-08 10:45:00,58.46,58.51,58.14,58.25,751903.0,58.2978,58.3477,57.9787,58.0884,751903.0
2025-05-08 10:50:00,58.25,58.59,57.82,58.05,2272821.0,58.0884,58.4275,57.6596,57.889,2272821.0
2025-05-08 10:55:00,58.05,58.14,57.66,57.99,1988450.0,57.889,57.9787,57.5,57.8291,1988450.0
2025-05-08 11:00:00,57.98,58.17,57.79,57.85,1278353.0,57.8192,58.0086,57.6297,57.6895,1278353.0
2025-05-08 11:05:00,57.84,58.38,57.81,58.35,1355029.0,57.6795,58.218,57.6496,58.1881,1355029.0
2025-05-08 11:10:00,58.36,58.6,58.33,58.57,997300.0,58.1981,58.4374,58.1682,58.4075,997300.0
2025-05-08 11:15:00,58.56,58.7,58.51,58.66,924874.0,58.3975,58.5372,58.3477,58.4973,924874.0
2025-05-08 11:20:00,58.66,59.15,58.66,59.13,2537085.0,58.4973,58.9859,58.4973,58.966,2537085.0
2025-05-08 11:25:00,59.13,59.57,59.12,59.3,2910023.0,58.966,59.4047,58.956,59.1355,2910023.0
2025-05-08 11:30:00,59.3,59.52,59.06,59.47,2780990.0,59.1355,59.3549,58.8962,59.305,2780990.0
2025-05-08 11:35:00,59.47,59.67,59.4,59.67,1519621.0,59.305,59.5045,59.2352,59.5045,1519621.0
2025-05-08 11:40:00,59.68,60.43,59.66,60.32,4239660.0,59.5144,60.2624,59.4945,60.1527,4239660.0
2025-05-08 11:45:00,60.33,60.52,60.27,60.44,2111020.0,60.1626,60.3521,60.1028,60.2723,2111020.0
2025-05-08 11:50:00,60.43,60.48,60.08,60.28,1940737.0,60.2624,60.3122,59.9133,60.1128,1940737.0
2025-05-08 11:55:00,60.28,60.29,60.01,60.15,1119451.0,60.1128,60.1227,59.8435,59.9831,1119451.0
2025-05-08 12:00:00,60.15,60.33,60.11,60.32,938439.0,59.9831,60.1626,59.9432,60.1527,938439.0
2025-05-08 12:05:00,60.31,60.45,60.27,60.45,755562.0,60.1427,60.2823,60.1028,60.2823,755562.0
2025-05-08 12:10:00,60.44,60.49,60.24,60.44,965170.0,60.2723,60.3222,60.0729,60.2723,965170.0
2025-05-08 12:15:00,60.45,60.6,60.43,60.48,1206949.0,60.2823,60.4319,60.2624,60.3122,1206949.0
2025-05-08 12:20:00,60.47,60.56,60.28,60.39,977927.0,60.3022,60.392,60.1128,60.2225,977927.0
2025-05-08 12:25:00,60.39,60.43,60.23,60.24,527768.0,60.2225,60.2624,60.0629,60.0729,527768.0
2025-05-08 12:30:00,60.24,60.36,60.2,60.3,543268.0,60.0729,60.1926,60.033,60.1327,543268.0
2025-05-08 12:35:00,60.28,60.47,60.26,60.45,432171.0,60.1128,60.3022,60.0928,60.2823,432171.0
2025-05-08 12:40:00,60.44,60.59,60.37,60.55,762011.0,60.2723,60.4219,60.2025,60.382,762011.0
2025-05-08 12:45:00,60.55,60.65,60.44,60.6,882870.0,60.382,60.4817,60.2723,60.4319,882870.0
2025-05-08 12:50:00,60.6,60.71,60.55,60.66,713805.0,60.4319,60.5416,60.382,60.4917,713805.0
2025-05-08 12:55:00,60.66,60.71,60.62,60.67,442484.0,60.4917,60.5416,60.4518,60.5017,442484.0
2025-05-08 13:00:00,60.66,60.69,60.47,60.51,528762.0,60.4917,60.5216,60.3022,60.3421,528762.0
2025-05-08 13:05:00,60.5,60.57,60.4,60.42,495426.0,60.3322,60.402,60.2324,60.2524,495426.0
2025-05-08 13:10:00,60.43,60.44,60.31,60.38,514052.0,60.2624,60.2723,60.1427,60.2125,514052.0
2025-05-08 13:15:00,60.38,60.43,60.3,60.36,259816.0,60.2125,60.2624,60.1327,60.1926,259816.0
2025-05-08 13:20:00,60.36,60.49,60.25,60.48,537754.0,60.1926,60.3222,60.0829,60.3122,537754.0
2025-05-08 13:25:00,60.48,60.48,60.32,60.39,395102.0,60.3122,60.3122,60.1527,60.2225,395102.0
2025-05-08 13:30:00,60.4,60.45,60.16,60.2,448271.0,60.2324,60.2823,59.9931,60.033,448271.0
2025-05-08 13:35:00,60.19,60.28,60.08,60.23,640276.0,60.023,60.1128,59.9133,60.0629,640276.0
2025-05-08 13:40:00,60.22,60.25,60.1,60.23,332514.0,60.0529,60.0829,59.9333,60.0629,332514.0
2025-05-08 13:45:00,60.24,60.26,60.05,60.2,503341.0,60.0729,60.0928,59.8834,60.033,503341.0
2025-05-08 13:50:00,60.19,60.34,60.1,60.3,391062.0,60.023,60.1726,59.9333,60.1327,391062.0
2025-05-08 13:55:00,60.3,60.31,59.94,59.96,899920.0,60.1327,60.1427,59.7737,59.7937,899920.0
2025-05-08 14:00:00,59.96,60.05,59.84,59.91,866201.0,59.7937,59.8834,59.674,59.7438,866201.0
2025-05-08 14:05:00,59.92,60.15,59.89,60.11,397723.0,59.7538,59.9831,59.7239,59.9432,397723.0
2025-05-08 14:10:00,60.1,60.18,59.99,60.13,495683.0,59.9333,60.0131,59.8236,59.9632,495683.0
2025-05-08 14:15:00,60.13,60.26,60.1,60.23,386495.0,59.9632,60.0928,59.9333,60.0629,386495.0
2025-05-08 14:20:00,60.23,60.29,60.07,60.14,492755.0,60.0629,60.1227,59.9034,59.9732,492755.0
2025-05-08 14:25:00,60.15,60.24,60.1,60.12,305388.0,59.9831,60.0729,59.9333,59.9532,305388.0
2025-05-08 14:30:00,60.12,60.44,60.11,60.42,922708.0,59.9532,60.2723,59.9432,60.2524,922708.0
2025-05-08 14:35:00,60.43,60.5,60.4,60.44,490524.0,60.2624,60.3322,60.2324,60.2723,490524.0
2025-05-08 14:40:00,60.43,60.54,60.43,60.51,634778.0,60.2624,60.3721,60.2624,60.3421,634778.0
2025-05-08 14:45:00,60.49,60.51,60.37,60.4,343318.0,60.3222,60.3421,60.2025,60.2324,343318.0
2025-05-08 14:50:00,60.4,60.43,60.24,60.35,373417.0,60.2324,60.2624,60.0729,60.1826,373417.0
2025-05-08 14:55:00,60.34,60.4,60.24,60.25,326778.0,60.1726,60.2324,60.0729,60.0829,326778.0
2025-05-08 15:00:00,60.25,60.34,60.09,60.3,609181.0,60.0829,60.1726,59.9233,60.1327,609181.0
2025-05-08 15:05:00,60.3,60.32,60.12,60.16,341158.0,60.1327,60.1527,59.9532,59.9931,341158.0
2025-05-08 15:10:00,60.17,60.26,60.12,60.19,318015.0,60.0031,60.0928,59.9532,60.023,318015.0
2025-05-08 15:15:00,60.19,60.3,60.11,60.3,477737.0,60.023,60.1327,59.9432,60.1327,477737.0
2025-05-08 15:20:00,60.3,60.62,60.26,60.51,1496757.0,60.1327,60.4518,60.0928,60.3421,1496757.0
2025-05-08 15:25:00,60.52,60.65,60.41,60.56,741429.0,60.3521,60.4817,60.2424,60.392,741429.0
2025-05-08 15:30:00,60.57,60.6,60.39,60.41,553976.0,60.402,60.4319,60.2225,60.2424,553976.0
2025-05-08 15:35:00,60.44,60.44,60.12,60.14,822909.0,60.2723,60.2723,59.9532,59.9732,822909.0
2025-05-08 15:40:00,60.14,60.15,59.96,60.0,1065843.0,59.9732,59.9831,59.7937,59.8336,1065843.0
2025-05-08 15:45:00,60.01,60.02,59.72,59.84,1129908.0,59.8435,59.8535,59.5543,59.674,1129908.0
2025-05-08 15:50:00,59.85,59.9,59.33,59.36,1831720.0,59.684,59.7338,59.1654,59.1953,1831720.0
2025-05-08 15:55:00,59.37,59.42,59.03,59.12,2017233.0,59.2053,59.2552,58.8662,58.956,2017233.0
2025-05-09 09:30:00,59.79,60.11,59.79,60.1,1832485.0,59.6241,59.9432,59.6241,59.9333,1832485.0
2025-05-09 09:35:00,60.1,60.27,60.06,60.07,2084139.0,59.9333,60.1028,59.8934,59.9034,2084139.0
2025-05-09 09:40:00,60.06,60.1,59.77,59.81,1720756.0,59.8934,59.9333,59.6042,59.6441,1720756.0
2025-05-09 09:45:00,59.81,60.0,59.75,59.93,1296669.0,59.6441,59.8336,59.5842,59.7637,1296669.0
2025-05-09 09:50:00,59.93,59.96,59.61,59.81,1421235.0,59.7637,59.7937,59.4446,59.6441,1421235.0
2025-05-09 09:55:00,59.81,60.1,59.8,60.05,1129923.0,59.6441,59.9333,59.6341,59.8834,1129923.0
2025-05-09 10:00:00,60.04,60.15,59.96,60.11,839938.0,59.8734,59.9831,59.7937,59.9432,839938.0
2025-05-09 10:05:00,60.11,60.22,59.86,60.12,1335223.0,59.9432,60.0529,59.6939,59.9532,1335223.0
2025-05-09 10:10:00,60.11,60.14,59.93,60.03,694224.0,59.9432,59.9732,59.7637,59.8635,694224.0
2025-05-09 10:15:00,60.03,60.05,59.6,59.62,1130499.0,59.8635,59.8834,59.4347,59.4546,1130499.0
2025-05-09 10:20:00,59.61,59.66,59.36,59.38,1353379.0,59.4446,59.4945,59.1953,59.2153,1353379.0
2025-05-09 10:25:00,59.38,59.49,58.81,58.98,2227104.0,59.2153,59.325,58.6469,58.8164,2227104.0
2025-05-09 10:30:00,58.99,59.14,58.85,58.93,1901788.0,58.8264,58.9759,58.6867,58.7665,1901788.0
2025-05-09 10:35:00,58.92,58.95,58.32,58.48,2436020.0,58.7565,58.7865,58.1582,58.3178,2436020.0
2025-05-09 10:40:00,58.48,58.78,58.33,58.77,1627149.0,58.3178,58.6169,58.1682,58.607,1627149.0
2025-05-09 10:45:00,58.77,58.95,58.63,58.92,1225473.0,58.607,58.7865,58.4674,58.7565,1225473.0
2025-05-09 10:50:00,58.92,59.06,58.68,58.83,1174106.0,58.7565,58.8962,58.5172,58.6668,1174106.0
2025-05-09 10:55:00,58.83,59.11,58.76,59.06,1023147.0,58.6668,58.946,58.597,58.8962,1023147.0
2025-05-09 11:00:00,59.06,59.26,58.93,59.24,960131.0,58.8962,59.0956,58.7665,59.0757,960131.0
2025-05-09 11:05:00,59.24,59.36,59.21,59.3,889047.0,59.0757,59.1953,59.0457,59.1355,889047.0
2025-05-09 11:10:00,59.3,59.32,58.94,59.17,1210040.0,59.1355,59.1554,58.7765,59.0059,1210040.0
2025-05-09 11:15:00,59.17,59.31,59.03,59.19,733809.0,59.0059,59.1455,58.8662,59.0258,733809.0
2025-05-09 11:20:00,59.19,59.2,58.85,58.89,767874.0,59.0258,59.0358,58.6867,58.7266,767874.0
2025-05-09 11:25:00,58.89,59.04,58.76,58.99,1077563.0,58.7266,58.8762,58.597,58.8264,1077563.0
2025-05-09 11:30:00,58.97,59.06,58.72,59.05,974030.0,58.8064,58.8962,58.5571,58.8862,974030.0
2025-05-09 11:35:00,59.05,59.16,58.9,58.95,800667.0,58.8862,58.9959,58.7366,58.7865,800667.0
2025-05-09 11:40:00,58.95,59.02,58.81,58.97,617917.0,58.7865,58.8563,58.6469,58.8064,617917.0
2025-05-09 11:45:00,58.96,59.14,58.9,59.05,735755.0,58.7964,58.9759,58.7366,58.8862,735755.0
2025-05-09 11:50:00,59.05,59.26,58.99,59.13,946110.0,58.8862,59.0956,58.8264,58.966,946110.0
2025-05-09 11:55:00,59.12,59.31,59.1,59.29,427157.0,58.956,59.1455,58.936,59.1255,427157.0
2025-05-09 12:00:00,59.27,59.33,58.75,58.76,777878.0,59.1056,59.1654,58.587,58.597,777878.0
2025-05-09 12:05:00,58.75,58.93,58.66,58.69,682434.0,58.587,58.7665,58.4973,58.5272,682434.0
2025-05-09 12:10:00,58.69,58.78,58.47,58.78,1143288.0,58.5272,58.6169,58.3078,58.6169,1143288.0
2025-05-09 12:15:00,58.78,58.89,58.63,58.79,700595.0,58.6169,58.7266,58.4674,58.6269,700595.0
2025-05-09 12:20:00,58.78,58.9,58.76,58.84,480165.0,58.6169,58.7366,58.597,58.6768,480165.0
2025-05-09 12:25:00,58.83,58.85,58.68,58.7,361527.0,58.6668,58.6867,58.5172,58.5372,361527.0
2025-05-09 12:30:00,58.7,58.82,58.61,58.71,467153.0,58.5372,58.6568,58.4474,58.5471,467153.0
2025-05-09 12:35:00,58.71,58.97,58.71,58.77,673336.0,58.5471,58.8064,58.5471,58.607,673336.0
2025-05-09 12:40:00,58.76,58.88,58.75,58.76,278218.0,58.597,58.7167,58.587,58.597,278218.0
2025-05-09 12:45:00,58.76,58.76,58.45,58.57,694496.0,58.597,58.597,58.2879,58.4075,694496.0
2025-05-09 12:50:00,58.56,58.75,58.49,58.73,437820.0,58.3975,58.587,58.3277,58.5671,437820.0
2025-05-09 12:55:00,58.74,58.79,58.54,58.57,410533.0,58.577,58.6269,58.3776,58.4075,410533.0
2025-05-09 13:00:00,58.58,58.69,58.55,58.61,283727.0,58.4175,58.5272,58.3876,58.4474,283727.0
2025-05-09 13:05:00,58.61,58.68,58.45,58.68,483298.0,58.4474,58.5172,58.2879,58.5172,483298.0
2025-05-09 13:10:00,58.68,58.82,58.52,58.55,664402.0,58.5172,58.6568,58.3577,58.3876,664402.0
2025-05-09 13:15:00,58.54,58.82,58.54,58.75,432278.0,58.3776,58.6568,58.3776,58.587,432278.0
2025-05-09 13:20:00,58.77,58.92,58.34,58.78,1062937.0,58.607,58.7565,58.1782,58.6169,1062937.0
2025-05-09 13:25:00,58.78,58.89,58.7,58.73,400725.0,58.6169,58.7266,58.5372,58.5671,400725.0
2025-05-09 13:30:00,58.72,58.77,58.58,58.7,359134.0,58.5571,58.607,58.4175,58.5372,359134.0
2025-05-09 13:35:00,58.68,58.85,58.68,58.82,336889.0,58.5172,58.6867,58.5172,58.6568,336889.0
2025-05-09 13:40:00,58.82,59.06,58.75,59.01,531053.0,58.6568,58.8962,58.587,58.8463,531053.0
2025-05-09 13:45:00,59.01,59.12,58.98,59.1,482538.0,58.8463,58.956,58.8164,58.936,482538.0
2025-05-09 13:50:00,59.09,59.11,58.92,59.04,468490.0,58.9261,58.946,58.7565,58.8762,468490.0
2025-05-09 13:55:00,59.04,59.21,59.01,59.17,531504.0,58.8762,59.0457,58.8463,59.0059,531504.0
2025-05-09 14:00:00,59.16,59.2,59.03,59.05,479448.0,58.9959,59.0358,58.8662,58.8862,479448.0
2025-05-09 14:05:00,59.06,59.15,58.97,58.98,443904.0,58.8962,58.9859,58.8064,58.8164,443904.0
2025-05-09 14:10:00,58.98,59.06,58.96,59.03,330857.0,58.8164,58.8962,58.7964,58.8662,330857.0
2025-05-09 14:15:00,59.02,59.11,58.77,58.89,640799.0,58.8563,58.946,58.607,58.7266,640799.0
2025-05-09 14:20:00,58.88,58.98,58.82,58.95,414250.0,58.7167,58.8164,58.6568,58.7865,414250.0
2025-05-09 14:25:00,58.94,58.98,58.84,58.87,245564.0,58.7765,58.8164,58.6768,58.7067,245564.0
2025-05-09 14:30:00,58.89,59.05,58.85,59.02,359069.0,58.7266,58.8862,58.6867,58.8563,359069.0
2025-05-09 14:35:00,59.03,59.04,58.86,58.96,315503.0,58.8662,58.8762,58.6967,58.7964,315503.0
2025-05-09 14:40:00,58.97,59.02,58.9,58.93,272910.0,58.8064,58.8563,58.7366,58.7665,272910.0
2025-05-09 14:45:00,58.93,59.08,58.9,59.04,310102.0,58.7665,58.9161,58.7366,58.8762,310102.0
2025-05-09 14:50:00,59.05,59.14,58.94,59.03,600329.0,58.8862,58.9759,58.7765,58.8662,600329.0
2025-05-09 14:55:00,59.03,59.08,59.0,59.04,212131.0,58.8662,58.9161,58.8363,58.8762,212131.0
2025-05-09 15:00:00,59.04,59.18,59.03,59.16,514434.0,58.8762,59.0158,58.8662,58.9959,514434.0
2025-05-09 15:05:00,59.16,59.4,59.1,59.34,1033161.0,58.9959,59.2352,58.936,59.1754,1033161.0
2025-05-09 15:10:00,59.34,59.42,59.17,59.28,821825.0,59.1754,59.2552,59.0059,59.1155,821825.0
2025-05-09 15:15:00,59.27,59.31,59.16,59.29,677768.0,59.1056,59.1455,58.9959,59.1255,677768.0
2025-05-09 15:20:00,59.29,59.33,59.07,59.19,629539.0,59.1255,59.1654,58.9061,59.0258,629539.0
2025-05-09 15:25:00,59.2,59.25,59.14,59.17,392711.0,59.0358,59.0856,58.9759,59.0059,392711.0
2025-05-09 15:30:00,59.18,59.26,58.91,59.24,990600.0,59.0158,59.0956,58.7466,59.0757,990600.0
2025-05-09 15:35:00,59.23,59.28,59.1,59.14,394354.0,59.0657,59.1155,58.936,58.9759,394354.0
2025-05-09 15:40:00,59.14,59.23,59.1,59.2,414364.0,58.9759,59.0657,58.936,59.0358,414364.0
2025-05-09 15:45:00,59.2,59.21,58.96,59.04,582428.0,59.0358,59.0457,58.7964,58.8762,582428.0
2025-05-09 15:50:00,59.04,59.28,59.04,59.25,950964.0,58.8762,59.1155,58.8762,59.0856,950964.0
2025-05-09 15:55:00,59.25,59.25,58.94,59.0,1290182.0,59.0856,59.0856,58.7765,58.8363,1290182.0
2025-05-12 09:30:00,65.85,65.87,64.82,64.84,5061141.0,65.6673,65.6873,64.6402,64.6601,5061141.0
2025-05-12 09:35:00,64.84,65.02,64.52,64.67,3540986.0,64.6601,64.8396,64.341,64.4906,3540986.0
2025-05-12 09:40:00,64.68,64.81,64.32,64.6,2797787.0,64.5006,64.6302,64.1416,64.4208,2797787.0
2025-05-12 09:45:00,64.61,64.81,64.41,64.78,2402364.0,64.4308,64.6302,64.2313,64.6003,2402364.0
2025-05-12 09:50:00,64.78,65.24,64.73,65.04,2757139.0,64.6003,65.059,64.5504,64.8596,2757139.0
2025-05-12 09:55:00,65.06,65.1,64.62,64.7,1708170.0,64.8795,64.9194,64.4407,64.5205,1708170.0
2025-05-12 10:00:00,64.7,64.87,64.5,64.78,1606410.0,64.5205,64.69,64.3211,64.6003,1606410.0
2025-05-12 10:05:00,64.77,64.99,64.7,64.77,1338271.0,64.5903,64.8097,64.5205,64.5903,1338271.0
2025-05-12 10:10:00,64.78,65.14,64.71,65.12,1473029.0,64.6003,64.9593,64.5305,64.9393,1473029.0
2025-05-12 10:15:00,65.13,65.24,64.95,65.0,1501691.0,64.9493,65.059,64.7698,64.8197,1501691.0
2025-05-12 10:20:00,65.0,65.09,64.78,64.9,1191863.0,64.8197,64.9094,64.6003,64.72,1191863.0
2025-05-12 10:25:00,64.89,64.9,64.14,64.29,2233980.0,64.71,64.72,63.9621,64.1116,2233980.0
2025-05-12 10:30:00,64.3,64.31,63.85,64.11,2235553.0,64.1216,64.1316,63.6729,63.9321,2235553.0
2025-05-12 10:35:00,64.1,64.36,64.0,64.35,1400403.0,63.9222,64.1815,63.8225,64.1715,1400403.0
2025-05-12 10:40:00,64.35,64.78,64.34,64.78,1504560.0,64.1715,64.6003,64.1615,64.6003,1504560.0
2025-05-12 10:45:00,64.77,64.89,64.61,64.75,1278311.0,64.5903,64.71,64.4308,64.5704,1278311.0
2025-05-12 10:50:00,64.75,64.91,64.63,64.9,793461.0,64.5704,64.7299,64.4507,64.72,793461.0
2025-05-12 10:55:00,64.9,64.95,64.53,64.56,751459.0,64.72,64.7698,64.351,64.3809,751459.0
2025-05-12 11:00:00,64.57,64.79,64.49,64.76,1118865.0,64.3909,64.6103,64.3111,64.5803,1118865.0
2025-05-12 11:05:00,64.76,64.79,64.52,64.62,630610.0,64.5803,64.6103,64.341,64.4407,630610.0
2025-05-12 11:10:00,64.63,64.81,64.55,64.74,641630.0,64.4507,64.6302,64.3709,64.5604,641630.0
2025-05-12 11:15:00,64.73,64.8,64.63,64.75,643276.0,64.5504,64.6202,64.4507,64.5704,643276.0
2025-05-12 11:20:00,64.75,64.76,64.42,64.59,866399.0,64.5704,64.5803,64.2413,64.4108,866399.0
2025-05-12 11:25:00,64.59,64.8,64.49,64.68,750314.0,64.4108,64.6202,64.3111,64.5006,750314.0
2025-05-12 11:30:00,64.7,64.84,64.66,64.75,551594.0,64.5205,64.6601,64.4806,64.5704,551594.0
2025-05-12 11:35:00,64.74,64.87,64.58,64.67,496655.0,64.5604,64.69,64.4008,64.4906,496655.0
2025-05-12 11:40:00,64.67,64.73,64.49,64.63,685014.0,64.4906,64.5504,64.3111,64.4507,685014.0
2025-05-12 11:45:00,64.63,64.79,64.61,64.68,521454.0,64.4507,64.6103,64.4308,64.5006,521454.0
2025-05-12 11:50:00,64.69,64.71,64.47,64.59,684372.0,64.5105,64.5305,64.2912,64.4108,684372.0
2025-05-12 11:55:00,64.59,64.71,64.48,64.53,427522.0,64.4108,64.5305,64.3011,64.351,427522.0
2025-05-12 12:00:00,64.53,64.69,64.45,64.66,706016.0,64.351,64.5105,64.2712,64.4806,706016.0
2025-05-12 12:05:00,64.67,64.85,64.66,64.84,833475.0,64.4906,64.6701,64.4806,64.6601,833475.0
2025-05-12 12:10:00,64.85,64.91,64.74,64.91,645889.0,64.6701,64.7299,64.5604,64.7299,645889.0
2025-05-12 12:15:00,64.91,65.02,64.84,64.97,1190068.0,64.7299,64.8396,64.6601,64.7898,1190068.0
2025-05-12 12:20:00,64.96,65.15,64.9,65.13,735379.0,64.7798,64.9693,64.72,64.9493,735379.0
2025-05-12 12:25:00,65.14,65.16,64.98,65.01,542457.0,64.9593,64.9792,64.7997,64.8297,542457.0
2025-05-12 12:30:00,65.01,65.14,64.98,65.12,454538.0,64.8297,64.9593,64.7997,64.9393,454538.0
2025-05-12 12:35:00,65.12,65.2,65.1,65.11,510421.0,64.9393,65.0191,64.9194,64.9294,510421.0
2025-05-12 12:40:00,65.1,65.27,65.08,65.25,594248.0,64.9194,65.0889,64.8995,65.069,594248.0
2025-05-12 12:45:00,65.25,65.46,65.2,65.44,796242.0,65.069,65.2784,65.0191,65.2585,796242.0
2025-05-12 12:50:00,65.44,65.52,65.36,65.48,954172.0,65.2585,65.3382,65.1787,65.2983,954172.0
2025-05-12 12:55:00,65.48,65.54,65.4,65.5,606216.0,65.2983,65.3582,65.2186,65.3183,606216.0
2025-05-12 13:00:00,65.5,65.6,65.45,65.59,610241.0,65.3183,65.418,65.2684,65.408,610241.0
2025-05-12 13:05:00,65.59,65.99,65.56,65.94,1408789.0,65.408,65.8069,65.3781,65.7571,1408789.0
2025-05-12 13:10:00,65.95,65.97,65.75,65.84,1006019.0,65.767,65.787,65.5676,65.6573,1006019.0
2025-05-12 13:15:00,65.84,65.85,65.73,65.79,476401.0,65.6573,65.6673,65.5477,65.6075,476401.0
2025-05-12 13:20:00,65.79,65.8,65.55,65.63,741522.0,65.6075,65.6175,65.3682,65.4479,741522.0
2025-05-12 13:25:00,65.63,65.76,65.57,65.68,540256.0,65.4479,65.5776,65.3881,65.4978,540256.0
2025-05-12 13:30:00,65.68,65.84,65.68,65.71,615523.0,65.4978,65.6573,65.4978,65.5277,615523.0
2025-05-12 13:35:00,65.73,65.76,65.62,65.75,338663.0,65.5477,65.5776,65.438,65.5676,338663.0
2025-05-12 13:40:00,65.73,65.78,65.67,65.7,272685.0,65.5477,65.5975,65.4878,65.5177,272685.0
2025-05-12 13:45:00,65.72,65.87,65.72,65.8,427519.0,65.5377,65.6873,65.5377,65.6175,427519.0
2025-05-12 13:50:00,65.8,65.93,65.79,65.92,406705.0,65.6175,65.7471,65.6075,65.7371,406705.0
2025-05-12 13:55:00,65.93,65.93,65.75,65.76,337834.0,65.7471,65.7471,65.5676,65.5776,337834.0
2025-05-12 14:00:00,65.76,65.9,65.74,65.88,328763.0,65.5776,65.7172,65.5576,65.6972,328763.0
2025-05-12 14:05:00,65.89,65.9,65.77,65.8,427830.0,65.7072,65.7172,65.5875,65.6175,427830.0
2025-05-12 14:10:00,65.8,65.82,65.64,65.78,598822.0,65.6175,65.6374,65.4579,65.5975,598822.0
2025-05-12 14:15:00,65.77,65.92,65.7,65.92,664448.0,65.5875,65.7371,65.5177,65.7371,664448.0
2025-05-12 14:20:00,65.92,65.95,65.85,65.92,269218.0,65.7371,65.767,65.6673,65.7371,269218.0
2025-05-12 14:25:00,65.92,65.96,65.81,65.89,354142.0,65.7371,65.777,65.6274,65.7072,354142.0
2025-05-12 14:30:00,65.9,65.97,65.88,65.89,289357.0,65.7172,65.787,65.6972,65.7072,289357.0
2025-05-12 14:35:00,65.9,66.02,65.85,65.98,586336.0,65.7172,65.8369,65.6673,65.797,586336.0
2025-05-12 14:40:00,65.97,66.06,65.88,65.9,555227.0,65.787,65.8767,65.6972,65.7172,555227.0
2025-05-12 14:45:00,65.9,65.97,65.82,65.84,341417.0,65.7172,65.787,65.6374,65.6573,341417.0
2025-05-12 14:50:00,65.84,65.88,65.68,65.7,568597.0,65.6573,65.6972,65.4978,65.5177,568597.0
2025-05-12 14:55:00,65.7,65.77,65.64,65.65,464844.0,65.5177,65.5875,65.4579,65.4679,464844.0
2025-05-12 15:00:00,65.65,65.83,65.51,65.81,849355.0,65.4679,65.6474,65.3283,65.6274,849355.0
2025-05-12 15:05:00,65.82,65.91,65.75,65.87,396669.0,65.6374,65.7272,65.5676,65.6873,396669.0
2025-05-12 15:10:00,65.88,65.88,65.69,65.72,381520.0,65.6972,65.6972,65.5078,65.5377,381520.0
2025-05-12 15:15:00,65.71,65.82,65.61,65.78,519815.0,65.5277,65.6374,65.428,65.5975,519815.0
2025-05-12 15:20:00,65.78,65.79,65.59,65.62,448846.0,65.5975,65.6075,65.408,65.438,448846.0
2025-05-12 15:25:00,65.62,65.63,65.47,65.54,592408.0,65.438,65.4479,65.2884,65.3582,592408.0
2025-05-12 15:30:00,65.53,65.63,65.48,65.58,829829.0,65.3482,65.4479,65.2983,65.3981,829829.0
2025-05-12 15:35:00,65.58,65.6,65.42,65.46,667106.0,65.3981,65.418,65.2385,65.2784,667106.0
2025-05-12 15:40:00,65.46,65.53,65.33,65.44,737020.0,65.2784,65.3482,65.1488,65.2585,737020.0
2025-05-12 15:45:00,65.46,65.56,65.32,65.53,666018.0,65.2784,65.3781,65.1388,65.3482,666018.0
2025-05-12 15:50:00,65.55,65.99,65.55,65.92,2331575.0,65.3682,65.8069,65.3682,65.7371,2331575.0
2025-05-12 15:55:00,65.91,66.16,65.72,66.12,2732408.0,65.7272,65.9765,65.5377,65.9366,2732408.0
2025-05-13 09:30:00,66.67,66.99,66.36,66.98,2584797.0,66.485,66.8042,66.1759,66.7942,2584797.0
2025-05-13 09:35:00,66.98,67.29,66.96,67.25,2077507.0,66.7942,67.1033,66.7742,67.0634,2077507.0
2025-05-13 09:40:00,67.25,67.39,67.06,67.26,1708889.0,67.0634,67.203,66.874,67.0734,1708889.0
2025-05-13 09:45:00,67.26,67.3,67.07,67.16,1274114.0,67.0734,67.1133,66.8839,66.9737,1274114.0
2025-05-13 09:50:00,67.16,67.69,67.15,67.67,1908143.0,66.9737,67.5022,66.9637,67.4823,1908143.0
2025-05-13 09:55:00,67.67,67.87,67.59,67.8,1689690.0,67.4823,67.6817,67.4025,67.6119,1689690.0
2025-05-13 10:00:00,67.8,68.01,67.72,67.97,1755345.0,67.6119,67.8213,67.5321,67.7814,1755345.0
2025-05-13 10:05:00,67.97,68.32,67.93,68.23,1647660.0,67.7814,68.1305,67.7416,68.0407,1647660.0
2025-05-13 10:10:00,68.23,68.64,68.0,68.54,2310742.0,68.0407,68.4496,67.8114,68.3499,2310742.0
2025-05-13 10:15:00,68.54,68.9,68.47,68.66,2735870.0,68.3499,68.7089,68.2801,68.4695,2735870.0
2025-05-13 10:20:00,68.66,68.7,68.52,68.66,1441881.0,68.4695,68.5094,68.3299,68.4695,1441881.0
2025-05-13 10:25:00,68.67,68.85,68.57,68.59,1618226.0,68.4795,68.659,68.3798,68.3997,1618226.0
2025-05-13 10:30:00,68.6,68.76,68.43,68.63,1440567.0,68.4097,68.5692,68.2402,68.4396,1440567.0
2025-05-13 10:35:00,68.64,68.76,68.63,68.72,836148.0,68.4496,68.5692,68.4396,68.5294,836148.0
2025-05-13 10:40:00,68.72,68.76,68.38,68.42,1199460.0,68.5294,68.5692,68.1903,68.2302,1199460.0
2025-05-13 10:45:00,68.43,68.68,68.37,68.56,1253001.0,68.2402,68.4895,68.1803,68.3698,1253001.0
2025-05-13 10:50:00,68.56,68.98,68.55,68.87,1429688.0,68.3698,68.7886,68.3598,68.6789,1429688.0
2025-05-13 10:55:00,68.86,69.06,68.83,68.97,1184583.0,68.669,68.8684,68.6391,68.7787,1184583.0
2025-05-13 11:00:00,68.97,69.02,68.89,68.95,698329.0,68.7787,68.8285,68.6989,68.7587,698329.0
2025-05-13 11:05:00,68.95,68.98,68.78,68.89,838180.0,68.7587,68.7886,68.5892,68.6989,838180.0
2025-05-13 11:10:00,68.9,69.09,68.9,68.93,842794.0,68.7089,68.8983,68.7089,68.7388,842794.0
2025-05-13 11:15:00,68.93,69.18,68.92,69.17,795486.0,68.7388,68.9881,68.7288,68.9781,795486.0
2025-05-13 11:20:00,69.17,69.18,69.0,69.04,595289.0,68.9781,68.9881,68.8086,68.8485,595289.0
2025-05-13 11:25:00,69.05,69.36,69.05,69.22,1100944.0,68.8584,69.1676,68.8584,69.028,1100944.0
2025-05-13 11:30:00,69.22,69.34,69.18,69.29,911299.0,69.028,69.1476,68.9881,69.0978,911299.0
2025-05-13 11:35:00,69.3,69.43,69.18,69.35,878304.0,69.1078,69.2374,68.9881,69.1576,878304.0
2025-05-13 11:40:00,69.34,69.38,69.25,69.33,577237.0,69.1476,69.1875,69.0579,69.1377,577237.0
2025-05-13 11:45:00,69.34,69.46,69.23,69.28,869722.0,69.1476,69.2673,69.0379,69.0878,869722.0
2025-05-13 11:50:00,69.27,69.28,69.14,69.23,744426.0,69.0778,69.0878,68.9482,69.0379,744426.0
2025-05-13 11:55:00,69.22,69.39,69.19,69.28,675597.0,69.028,69.1975,68.9981,69.0878,675597.0
2025-05-13 12:00:00,69.28,69.31,68.98,69.02,1059948.0,69.0878,69.1177,68.7886,68.8285,1059948.0
2025-05-13 12:05:00,69.03,69.16,68.98,69.12,638372.0,68.8385,68.9681,68.7886,68.9283,638372.0
2025-05-13 12:10:00,69.13,69.36,69.03,69.31,724042.0,68.9382,69.1676,68.8385,69.1177,724042.0
2025-05-13 12:15:00,69.32,69.33,69.13,69.15,518296.0,69.1277,69.1377,68.9382,68.9582,518296.0
2025-05-13 12:20:00,69.14,69.26,69.1,69.24,411695.0,68.9482,69.0679,68.9083,69.0479,411695.0
2025-05-13 12:25:00,69.25,69.51,69.24,69.45,1066083.0,69.0579,69.3172,69.0479,69.2573,1066083.0
2025-05-13 12:30:00,69.45,69.48,69.29,69.41,619972.0,69.2573,69.2873,69.0978,69.2174,619972.0
2025-05-13 12:35:00,69.42,69.64,69.41,69.63,702639.0,69.2274,69.4468,69.2174,69.4368,702639.0
2025-05-13 12:40:00,69.63,69.64,69.56,69.62,444799.0,69.4368,69.4468,69.367,69.4269,444799.0
2025-05-13 12:45:00,69.63,69.78,69.63,69.76,776258.0,69.4368,69.5864,69.4368,69.5665,776258.0
2025-05-13 12:50:00,69.76,69.77,69.66,69.73,430660.0,69.5665,69.5764,69.4668,69.5366,430660.0
2025-05-13 12:55:00,69.73,69.79,69.59,69.62,560044.0,69.5366,69.5964,69.3969,69.4269,560044.0
2025-05-13 13:00:00,69.63,69.68,69.52,69.59,585589.0,69.4368,69.4867,69.3271,69.3969,585589.0
2025-05-13 13:05:00,69.59,69.62,69.49,69.56,360740.0,69.3969,69.4269,69.2972,69.367,360740.0
2025-05-13 13:10:00,69.57,69.59,69.45,69.49,471946.0,69.377,69.3969,69.2573,69.2972,471946.0
2025-05-13 13:15:00,69.49,69.69,69.47,69.62,583505.0,69.2972,69.4967,69.2773,69.4269,583505.0
2025-05-13 13:20:00,69.63,69.63,69.5,69.58,416280.0,69.4368,69.4368,69.3072,69.387,416280.0
2025-05-13 13:25:00,69.59,69.62,69.53,69.59,237234.0,69.3969,69.4269,69.3371,69.3969,237234.0
2025-05-13 13:30:00,69.59,69.84,69.58,69.79,877183.0,69.3969,69.6463,69.387,69.5964,877183.0
2025-05-13 13:35:00,69.78,69.86,69.7,69.74,501423.0,69.5864,69.6662,69.5066,69.5465,501423.0
2025-05-13 13:40:00,69.72,69.81,69.6,69.65,477116.0,69.5266,69.6163,69.4069,69.4568,477116.0
2025-05-13 13:45:00,69.65,69.8,69.62,69.8,369713.0,69.4568,69.6064,69.4269,69.6064,369713.0
2025-05-13 13:50:00,69.79,69.84,69.51,69.53,618200.0,69.5964,69.6463,69.3172,69.3371,618200.0
2025-05-13 13:55:00,69.52,69.6,69.37,69.39,935017.0,69.3271,69.4069,69.1776,69.1975,935017.0
2025-05-13 14:00:00,69.39,69.46,69.18,69.38,1157554.0,69.1975,69.2673,68.9881,69.1875,1157554.0
2025-05-13 14:05:00,69.38,69.5,69.32,69.34,665169.0,69.1875,69.3072,69.1277,69.1476,665169.0
2025-05-13 14:10:00,69.33,69.5,69.33,69.49,324407.0,69.1377,69.3072,69.1377,69.2972,324407.0
2025-05-13 14:15:00,69.49,69.53,69.35,69.48,563535.0,69.2972,69.3371,69.1576,69.2873,563535.0
2025-05-13 14:20:00,69.48,69.56,69.44,69.52,419861.0,69.2873,69.367,69.2474,69.3271,419861.0
2025-05-13 14:25:00,69.53,69.56,69.44,69.45,300679.0,69.3371,69.367,69.2474,69.2573,300679.0
2025-05-13 14:30:00,69.46,69.52,69.33,69.39,494954.0,69.2673,69.3271,69.1377,69.1975,494954.0
2025-05-13 14:35:00,69.38,69.5,69.35,69.42,445315.0,69.1875,69.3072,69.1576,69.2274,445315.0
2025-05-13 14:40:00,69.42,69.45,69.27,69.33,369299.0,69.2274,69.2573,69.0778,69.1377,369299.0
2025-05-13 14:45:00,69.33,69.38,69.23,69.34,518866.0,69.1377,69.1875,69.0379,69.1476,518866.0
2025-05-13 14:50:00,69.34,69.46,69.28,69.44,916418.0,69.1476,69.2673,69.0878,69.2474,916418.0
2025-05-13 14:55:00,69.44,69.73,69.39,69.69,971817.0,69.2474,69.5366,69.1975,69.4967,971817.0
2025-05-13 15:00:00,69.69,69.7,69.54,69.66,423629.0,69.4967,69.5066,69.3471,69.4668,423629.0
2025-05-13 15:05:00,69.65,69.73,69.55,69.59,515709.0,69.4568,69.5366,69.3571,69.3969,515709.0
2025-05-13 15:10:00,69.59,69.76,69.58,69.74,539533.0,69.3969,69.5665,69.387,69.5465,539533.0
2025-05-13 15:15:00,69.73,69.82,69.71,69.76,561219.0,69.5366,69.6263,69.5166,69.5665,561219.0
2025-05-13 15:20:00,69.77,69.78,69.59,69.62,395810.0,69.5764,69.5864,69.3969,69.4269,395810.0
2025-05-13 15:25:00,69.62,69.73,69.6,69.64,357920.0,69.4269,69.5366,69.4069,69.4468,357920.0
2025-05-13 15:30:00,69.63,69.75,69.59,69.68,545029.0,69.4368,69.5565,69.3969,69.4867,545029.0
2025-05-13 15:35:00,69.69,69.82,69.61,69.72,595620.0,69.4967,69.6263,69.4169,69.5266,595620.0
2025-05-13 15:40:00,69.72,69.74,69.61,69.65,592799.0,69.5266,69.5465,69.4169,69.4568,592799.0
2025-05-13 15:45:00,69.65,69.65,69.45,69.48,697149.0,69.4568,69.4568,69.2573,69.2873,697149.0
2025-05-13 15:50:00,69.48,69.7,69.2,69.25,1849164.0,69.2873,69.5066,69.008,69.0579,1849164.0
2025-05-13 15:55:00,69.25,69.39,69.02,69.16,1816202.0,69.0579,69.1975,68.8285,68.9681,1816202.0
2025-05-14 09:30:00,69.61,70.41,69.6,70.41,3529746.0,69.4169,70.2147,69.4069,70.2147,3529746.0
2025-05-14 09:35:00,70.41,70.5,70.13,70.19,2137309.0,70.2147,70.3044,69.9354,69.9953,2137309.0
2025-05-14 09:40:00,70.18,70.27,69.84,69.89,1984134.0,69.9853,70.0751,69.6463,69.6961,1984134.0
2025-05-14 09:45:00,69.88,69.91,69.24,69.54,2830223.0,69.6861,69.7161,69.0479,69.3471,2830223.0
2025-05-14 09:50:00,69.55,69.75,69.29,69.47,2023664.0,69.3571,69.5565,69.0978,69.2773,2023664.0
2025-05-14 09:55:00,69.49,69.78,69.21,69.76,1695523.0,69.2972,69.5864,69.018,69.5665,1695523.0
2025-05-14 10:00:00,69.76,69.83,69.55,69.73,1514876.0,69.5665,69.6363,69.3571,69.5366,1514876.0
2025-05-14 10:05:00,69.74,70.06,69.47,69.78,1927600.0,69.5465,69.8656,69.2773,69.5864,1927600.0
2025-05-14 10:10:00,69.78,69.95,69.44,69.85,1762963.0,69.5864,69.7559,69.2474,69.6562,1762963.0
2025-05-14 10:15:00,69.85,69.9,69.6,69.71,958663.0,69.6562,69.7061,69.4069,69.5166,958663.0
2025-05-14 10:20:00,69.72,69.89,69.5,69.77,1372323.0,69.5266,69.6961,69.3072,69.5764,1372323.0
2025-05-14 10:25:00,69.76,69.92,69.73,69.88,847099.0,69.5665,69.726,69.5366,69.6861,847099.0
2025-05-14 10:30:00,69.88,70.02,69.66,69.79,1321621.0,69.6861,69.8258,69.4668,69.5964,1321621.0
2025-05-14 10:35:00,69.78,69.88,69.69,69.74,698160.0,69.5864,69.6861,69.4967,69.5465,698160.0
2025-05-14 10:40:00,69.74,69.89,69.6,69.67,734268.0,69.5465,69.6961,69.4069,69.4767,734268.0
2025-05-14 10:45:00,69.67,69.91,69.62,69.89,685103.0,69.4767,69.7161,69.4269,69.6961,685103.0
2025-05-14 10:50:00,69.89,70.13,69.84,70.05,1164897.0,69.6961,69.9354,69.6463,69.8557,1164897.0
2025-05-14 10:55:00,70.06,70.12,69.96,70.02,500992.0,69.8656,69.9255,69.7659,69.8258,500992.0
2025-05-14 11:00:00,70.02,70.05,69.41,69.48,1113168.0,69.8258,69.8557,69.2174,69.2873,1113168.0
2025-05-14 11:05:00,69.48,69.78,69.35,69.75,1570525.0,69.2873,69.5864,69.1576,69.5565,1570525.0
2025-05-14 11:10:00,69.75,69.95,69.68,69.9,906406.0,69.5565,69.7559,69.4867,69.7061,906406.0
2025-05-14 11:15:00,69.91,69.94,69.8,69.86,577165.0,69.7161,69.746,69.6064,69.6662,577165.0
2025-05-14 11:20:00,69.86,70.1,69.82,70.06,719138.0,69.6662,69.9055,69.6263,69.8656,719138.0
2025-05-14 11:25:00,70.06,70.28,70.01,70.17,991932.0,69.8656,70.085,69.8158,69.9753,991932.0
2025-05-14 11:30:00,70.17,70.25,70.09,70.21,723778.0,69.9753,70.0551,69.8956,70.0152,723778.0
2025-05-14 11:35:00,70.21,70.31,70.18,70.28,750668.0,70.0152,70.1149,69.9853,70.085,750668.0
2025-05-14 11:40:00,70.28,70.33,70.16,70.29,494054.0,70.085,70.1349,69.9654,70.095,494054.0
2025-05-14 11:45:00,70.3,70.31,70.11,70.14,670135.0,70.105,70.1149,69.9155,69.9454,670135.0
2025-05-14 11:50:00,70.13,70.25,70.06,70.13,506291.0,69.9354,70.0551,69.8656,69.9354,506291.0
2025-05-14 11:55:00,70.12,70.28,70.05,70.2,416374.0,69.9255,70.085,69.8557,70.0053,416374.0
2025-05-14 12:00:00,70.19,70.3,70.13,70.26,376272.0,69.9953,70.105,69.9354,70.0651,376272.0
2025-05-14 12:05:00,70.26,70.4,70.21,70.34,637337.0,70.0651,70.2047,70.0152,70.1449,637337.0
2025-05-14 12:10:00,70.34,70.39,70.26,70.31,371281.0,70.1449,70.1947,70.0651,70.1149,371281.0
2025-05-14 12:15:00,70.31,70.32,70.15,70.16,578788.0,70.1149,70.1249,69.9554,69.9654,578788.0
2025-05-14 12:20:00,70.16,70.25,70.1,70.2,403117.0,69.9654,70.0551,69.9055,70.0053,403117.0
2025-05-14 12:25:00,70.19,70.31,70.19,70.28,347360.0,69.9953,70.1149,69.9953,70.085,347360.0
2025-05-14 12:30:00,70.29,70.61,70.28,70.54,1026657.0,70.095,70.4141,70.085,70.3443,1026657.0
2025-05-14 12:35:00,70.54,70.6,70.22,70.26,726168.0,70.3443,70.4041,70.0252,70.0651,726168.0
2025-05-14 12:40:00,70.26,70.27,70.01,70.13,996059.0,70.0651,70.0751,69.8158,69.9354,996059.0
2025-05-14 12:45:00,70.13,70.27,70.06,70.1,450499.0,69.9354,70.0751,69.8656,69.9055,450499.0
2025-05-14 12:50:00,70.1,70.26,70.07,70.18,345354.0,69.9055,70.0651,69.8756,69.9853,345354.0
2025-05-14 12:55:00,70.18,70.22,70.08,70.11,335644.0,69.9853,70.0252,69.8856,69.9155,335644.0
2025-05-14 13:00:00,70.11,70.13,69.98,69.99,585356.0,69.9155,69.9354,69.7859,69.7958,585356.0
2025-05-14 13:05:00,69.98,70.09,69.9,70.03,555429.0,69.7859,69.8956,69.7061,69.8357,555429.0
2025-05-14 13:10:00,70.03,70.04,69.78,69.89,744445.0,69.8357,69.8457,69.5864,69.6961,744445.0
2025-05-14 13:15:00,69.9,69.91,69.61,69.79,694221.0,69.7061,69.7161,69.4169,69.5964,694221.0
2025-05-14 13:20:00,69.78,69.78,69.27,69.39,1303506.0,69.5864,69.5864,69.0778,69.1975,1303506.0
2025-05-14 13:25:00,69.38,69.66,69.28,69.6,892203.0,69.1875,69.4668,69.0878,69.4069,892203.0
2025-05-14 13:30:00,69.6,69.73,69.55,69.62,633058.0,69.4069,69.5366,69.3571,69.4269,633058.0
2025-05-14 13:35:00,69.61,69.83,69.59,69.81,535797.0,69.4169,69.6363,69.3969,69.6163,535797.0
2025-05-14 13:40:00,69.8,69.97,69.77,69.85,721425.0,69.6064,69.7759,69.5764,69.6562,721425.0
2025-05-14 13:45:00,69.86,69.91,69.75,69.88,400926.0,69.6662,69.7161,69.5565,69.6861,400926.0
2025-05-14 13:50:00,69.88,70.12,69.88,70.06,796060.0,69.6861,69.9255,69.6861,69.8656,796060.0
2025-05-14 13:55:00,70.06,70.1,69.97,70.08,412286.0,69.8656,69.9055,69.7759,69.8856,412286.0
2025-05-14 14:00:00,70.08,70.11,69.94,70.04,372039.0,69.8856,69.9155,69.746,69.8457,372039.0
2025-05-14 14:05:00,70.05,70.18,70.0,70.02,497824.0,69.8557,69.9853,69.8058,69.8258,497824.0
2025-05-14 14:10:00,70.03,70.06,69.86,70.02,445969.0,69.8357,69.8656,69.6662,69.8258,445969.0
2025-05-14 14:15:00,70.01,70.17,69.95,70.15,589626.0,69.8158,69.9753,69.7559,69.9554,589626.0
2025-05-14 14:20:00,70.14,70.15,69.97,69.99,205474.0,69.9454,69.9554,69.7759,69.7958,205474.0
2025-05-14 14:25:00,70.0,70.1,69.8,69.91,295995.0,69.8058,69.9055,69.6064,69.7161,295995.0
2025-05-14 14:30:00,69.89,70.42,69.88,70.32,843709.0,69.6961,70.2246,69.6861,70.1249,843709.0
2025-05-14 14:35:00,70.33,70.36,69.93,70.1,775717.0,70.1349,70.1648,69.736,69.9055,775717.0
2025-05-14 14:40:00,70.1,70.23,70.07,70.21,314669.0,69.9055,70.0352,69.8756,70.0152,314669.0
2025-05-14 14:45:00,70.2,70.22,70.04,70.13,268914.0,70.0053,70.0252,69.8457,69.9354,268914.0
2025-05-14 14:50:00,70.13,70.29,70.08,70.2,330892.0,69.9354,70.095,69.8856,70.0053,330892.0
2025-05-14 14:55:00,70.19,70.2,70.03,70.11,343797.0,69.9953,70.0053,69.8357,69.9155,343797.0
2025-05-14 15:00:00,70.12,70.13,69.93,69.94,470375.0,69.9255,69.9354,69.736,69.746,470375.0
2025-05-14 15:05:00,69.94,70.1,69.82,69.98,640560.0,69.746,69.9055,69.6263,69.7859,640560.0
2025-05-14 15:10:00,69.98,70.18,69.97,70.12,344193.0,69.7859,69.9853,69.7759,69.9255,344193.0
2025-05-14 15:15:00,70.11,70.22,70.08,70.13,364530.0,69.9155,70.0252,69.8856,69.9354,364530.0
2025-05-14 15:20:00,70.12,70.15,69.79,69.88,600477.0,69.9255,69.9554,69.5964,69.6861,600477.0
2025-05-14 15:25:00,69.87,70.03,69.78,69.96,506122.0,69.6762,69.8357,69.5864,69.7659,506122.0
2025-05-14 15:30:00,69.97,70.1,69.92,69.97,332685.0,69.7759,69.9055,69.726,69.7759,332685.0
2025-05-14 15:35:00,69.96,70.03,69.83,69.89,338543.0,69.7659,69.8357,69.6363,69.6961,338543.0
2025-05-14 15:40:00,69.89,70.0,69.77,69.87,457254.0,69.6961,69.8058,69.5764,69.6762,457254.0
2025-05-14 15:45:00,69.87,69.95,69.73,69.92,675419.0,69.6762,69.7559,69.5366,69.726,675419.0
2025-05-14 15:50:00,69.92,70.42,69.92,70.31,2291960.0,69.726,70.2246,69.726,70.1149,2291960.0
2025-05-14 15:55:00,70.3,70.47,70.27,70.38,2114988.0,70.105,70.2745,70.0751,70.1848,2114988.0
2025-05-15 09:30:00,69.48,69.82,69.27,69.76,1962485.0,69.2873,69.6263,69.0778,69.5665,1962485.0
2025-05-15 09:35:00,69.77,69.84,69.37,69.4,1408773.0,69.5764,69.6463,69.1776,69.2075,1408773.0
2025-05-15 09:40:00,69.39,69.66,69.24,69.6,1265212.0,69.1975,69.4668,69.0479,69.4069,1265212.0
2025-05-15 09:45:00,69.62,69.64,68.93,69.12,1602937.0,69.4269,69.4468,68.7388,68.9283,1602937.0
2025-05-15 09:50:00,69.12,69.57,69.03,69.45,1236697.0,68.9283,69.377,68.8385,69.2573,1236697.0
2025-05-15 09:55:00,69.45,69.5,69.24,69.43,718167.0,69.2573,69.3072,69.0479,69.2374,718167.0
2025-05-15 10:00:00,69.42,69.89,69.39,69.72,1512359.0,69.2274,69.6961,69.1975,69.5266,1512359.0
2025-05-15 10:05:00,69.73,69.8,69.5,69.52,884623.0,69.5366,69.6064,69.3072,69.3271,884623.0
2025-05-15 10:10:00,69.51,69.53,69.18,69.46,1065949.0,69.3172,69.3371,68.9881,69.2673,1065949.0
2025-05-15 10:15:00,69.47,69.66,69.22,69.62,1082989.0,69.2773,69.4668,69.028,69.4269,1082989.0
2025-05-15 10:20:00,69.62,69.72,69.54,69.67,646042.0,69.4269,69.5266,69.3471,69.4767,646042.0
2025-05-15 10:25:00,69.67,69.72,69.31,69.33,870326.0,69.4767,69.5266,69.1177,69.1377,870326.0
2025-05-15 10:30:00,69.32,69.38,69.1,69.17,948909.0,69.1277,69.1875,68.9083,68.9781,948909.0
2025-05-15 10:35:00,69.16,69.24,69.02,69.17,1248934.0,68.9681,69.0479,68.8285,68.9781,1248934.0
2025-05-15 10:40:00,69.16,69.51,69.15,69.43,1017076.0,68.9681,69.3172,68.9582,69.2374,1017076.0
2025-05-15 10:45:00,69.42,69.62,69.37,69.39,784310.0,69.2274,69.4269,69.1776,69.1975,784310.0
2025-05-15 10:50:00,69.38,69.64,69.26,69.63,693898.0,69.1875,69.4468,69.0679,69.4368,693898.0
2025-05-15 10:55:00,69.61,69.78,69.58,69.78,850812.0,69.4169,69.5864,69.387,69.5864,850812.0
2025-05-15 11:00:00,69.78,70.08,69.7,70.04,1402859.0,69.5864,69.8856,69.5066,69.8457,1402859.0
2025-05-15 11:05:00,70.03,70.14,69.96,70.01,743753.0,69.8357,69.9454,69.7659,69.8158,743753.0
2025-05-15 11:10:00,70.0,70.22,70.0,70.16,1322921.0,69.8058,70.0252,69.8058,69.9654,1322921.0
2025-05-15 11:15:00,70.15,70.41,70.13,70.32,1103520.0,69.9554,70.2147,69.9354,70.1249,1103520.0
2025-05-15 11:20:00,70.33,70.63,70.3,70.37,1128703.0,70.1349,70.4341,70.105,70.1748,1128703.0
2025-05-15 11:25:00,70.37,70.53,70.22,70.47,1148000.0,70.1748,70.3343,70.0252,70.2745,1148000.0
2025-05-15 11:30:00,70.48,70.49,70.28,70.41,686615.0,70.2845,70.2945,70.085,70.2147,686615.0
2025-05-15 11:35:00,70.41,70.56,70.33,70.56,599637.0,70.2147,70.3643,70.1349,70.3643,599637.0
2025-05-15 11:40:00,70.56,70.86,70.55,70.81,1150007.0,70.3643,70.6634,70.3543,70.6136,1150007.0
2025-05-15 11:45:00,70.83,70.87,70.71,70.76,707759.0,70.6335,70.6734,70.5138,70.5637,707759.0
2025-05-15 11:50:00,70.77,70.77,70.58,70.63,616774.0,70.5737,70.5737,70.3842,70.4341,616774.0
2025-05-15 11:55:00,70.63,70.71,70.56,70.7,472514.0,70.4341,70.5138,70.3643,70.5039,472514.0
2025-05-15 12:00:00,70.7,70.82,70.61,70.78,1327112.0,70.5039,70.6235,70.4141,70.5836,1327112.0
2025-05-15 12:05:00,70.78,71.01,70.77,70.99,1107622.0,70.5836,70.813,70.5737,70.7931,1107622.0
2025-05-15 12:10:00,70.98,70.99,70.74,70.79,731879.0,70.7831,70.7931,70.5438,70.5936,731879.0
2025-05-15 12:15:00,70.79,70.92,70.76,70.85,494047.0,70.5936,70.7233,70.5637,70.6535,494047.0
2025-05-15 12:20:00,70.85,70.87,70.69,70.8,504318.0,70.6535,70.6734,70.4939,70.6036,504318.0
2025-05-15 12:25:00,70.78,70.85,70.65,70.84,462266.0,70.5836,70.6535,70.454,70.6435,462266.0
2025-05-15 12:30:00,70.83,70.88,70.69,70.78,391114.0,70.6335,70.6834,70.4939,70.5836,391114.0
2025-05-15 12:35:00,70.78,71.13,70.74,71.07,765758.0,70.5836,70.9327,70.5438,70.8728,765758.0
2025-05-15 12:40:00,71.06,71.13,70.98,71.11,489660.0,70.8629,70.9327,70.7831,70.9127,489660.0
2025-05-15 12:45:00,71.12,71.32,71.11,71.31,729950.0,70.9227,71.1221,70.9127,71.1122,729950.0
2025-05-15 12:50:00,71.31,71.32,71.18,71.24,485739.0,71.1122,71.1221,70.9825,71.0424,485739.0
2025-05-15 12:55:00,71.25,71.32,71.19,71.31,375962.0,71.0523,71.1221,70.9925,71.1122,375962.0
2025-05-15 13:00:00,71.31,71.46,71.26,71.44,889891.0,71.1122,71.2618,71.0623,71.2418,889891.0
2025-05-15 13:05:00,71.44,71.48,71.35,71.36,758382.0,71.2418,71.2817,71.1521,71.162,758382.0
2025-05-15 13:10:00,71.36,71.42,71.26,71.39,423476.0,71.162,71.2219,71.0623,71.192,423476.0
2025-05-15 13:15:00,71.39,71.55,71.36,71.52,680408.0,71.192,71.3515,71.162,71.3216,680408.0
2025-05-15 13:20:00,71.53,71.69,71.52,71.63,847096.0,71.3316,71.4911,71.3216,71.4313,847096.0
2025-05-15 13:25:00,71.63,71.66,71.48,71.59,458142.0,71.4313,71.4612,71.2817,71.3914,458142.0
2025-05-15 13:30:00,71.59,71.6,71.3,71.32,553419.0,71.3914,71.4014,71.1022,71.1221,553419.0
2025-05-15 13:35:00,71.31,71.43,71.22,71.35,673850.0,71.1122,71.2318,71.0224,71.1521,673850.0
2025-05-15 13:40:00,71.34,71.5,71.28,71.46,490970.0,71.1421,71.3016,71.0823,71.2618,490970.0
2025-05-15 13:45:00,71.45,71.48,71.26,71.28,386469.0,71.2518,71.2817,71.0623,71.0823,386469.0
2025-05-15 13:50:00,71.28,71.39,71.18,71.25,398775.0,71.0823,71.192,70.9825,71.0523,398775.0
2025-05-15 13:55:00,71.26,71.26,71.09,71.15,636697.0,71.0623,71.0623,70.8928,70.9526,636697.0
2025-05-15 14:00:00,71.16,71.16,70.87,70.88,944854.0,70.9626,70.9626,70.6734,70.6834,944854.0
2025-05-15 14:05:00,70.87,70.96,70.74,70.81,667422.0,70.6734,70.7631,70.5438,70.6136,667422.0
2025-05-15 14:10:00,70.81,70.84,70.57,70.62,814817.0,70.6136,70.6435,70.3742,70.4241,814817.0
2025-05-15 14:15:00,70.61,70.64,70.29,70.3,1100755.0,70.4141,70.444,70.095,70.105,1100755.0
2025-05-15 14:20:00,70.3,70.4,70.18,70.37,975473.0,70.105,70.2047,69.9853,70.1748,975473.0
2025-05-15 14:25:00,70.35,70.54,70.33,70.51,841370.0,70.1548,70.3443,70.1349,70.3144,841370.0
2025-05-15 14:30:00,70.5,70.82,70.47,70.74,1354318.0,70.3044,70.6235,70.2745,70.5438,1354318.0
2025-05-15 14:35:00,70.75,70.82,70.57,70.7,769021.0,70.5537,70.6235,70.3742,70.5039,769021.0
2025-05-15 14:40:00,70.7,70.82,70.65,70.68,483380.0,70.5039,70.6235,70.454,70.4839,483380.0
2025-05-15 14:45:00,70.67,70.7,70.43,70.56,549643.0,70.474,70.5039,70.2346,70.3643,549643.0
2025-05-15 14:50:00,70.56,70.59,70.34,70.39,480665.0,70.3643,70.3942,70.1449,70.1947,480665.0
2025-05-15 14:55:00,70.4,70.5,70.3,70.33,455441.0,70.2047,70.3044,70.105,70.1349,455441.0
2025-05-15 15:00:00,70.33,70.55,70.27,70.53,682279.0,70.1349,70.3543,70.0751,70.3343,682279.0
2025-05-15 15:05:00,70.51,70.64,70.2,70.21,773318.0,70.3144,70.444,70.0053,70.0152,773318.0
2025-05-15 15:10:00,70.21,70.33,70.13,70.28,553767.0,70.0152,70.1349,69.9354,70.085,553767.0
2025-05-15 15:15:00,70.26,70.49,70.19,70.29,685202.0,70.0651,70.2945,69.9953,70.095,685202.0
2025-05-15 15:20:00,70.3,70.31,69.91,69.97,979882.0,70.105,70.1149,69.7161,69.7759,979882.0
2025-05-15 15:25:00,69.97,69.97,69.46,69.64,1366128.0,69.7759,69.7759,69.2673,69.4468,1366128.0
2025-05-15 15:30:00,69.62,70.05,69.62,70.01,1029693.0,69.4269,69.8557,69.4269,69.8158,1029693.0
2025-05-15 15:35:00,70.0,70.07,69.82,69.9,636192.0,69.8058,69.8756,69.6263,69.7061,636192.0
2025-05-15 15:40:00,69.9,70.21,69.86,70.06,1026234.0,69.7061,70.0152,69.6662,69.8656,1026234.0
2025-05-15 15:45:00,70.07,70.28,69.95,70.17,770083.0,69.8756,70.085,69.7559,69.9753,770083.0
2025-05-15 15:50:00,70.18,70.59,70.1,70.2,2272145.0,69.9853,70.3942,69.9055,70.0053,2272145.0
2025-05-15 15:55:00,70.2,70.6,70.1,70.59,1703144.0,70.0053,70.4041,69.9055,70.3942,1703144.0
2025-05-16 09:30:00,71.11,71.12,70.64,70.73,1836609.0,70.9127,70.9227,70.444,70.5338,1836609.0
2025-05-16 09:35:00,70.73,70.9,70.48,70.82,1506280.0,70.5338,70.7033,70.2845,70.6235,1506280.0
2025-05-16 09:40:00,70.83,70.83,70.34,70.59,1433807.0,70.6335,70.6335,70.1449,70.3942,1433807.0
2025-05-16 09:45:00,70.6,70.84,70.54,70.83,1012337.0,70.4041,70.6435,70.3443,70.6335,1012337.0
2025-05-16 09:50:00,70.82,70.91,70.64,70.68,923163.0,70.6235,70.7133,70.444,70.4839,923163.0
2025-05-16 09:55:00,70.68,70.9,70.6,70.85,777631.0,70.4839,70.7033,70.4041,70.6535,777631.0
2025-05-16 10:00:00,70.82,70.84,70.39,70.78,1414646.0,70.6235,70.6435,70.1947,70.5836,1414646.0
2025-05-16 10:05:00,70.78,70.92,70.49,70.75,1060327.0,70.5836,70.7233,70.2945,70.5537,1060327.0
2025-05-16 10:10:00,70.76,70.78,70.46,70.66,850368.0,70.5637,70.5836,70.2645,70.464,850368.0
2025-05-16 10:15:00,70.66,70.99,70.59,70.98,829217.0,70.464,70.7931,70.3942,70.7831,829217.0
2025-05-16 10:20:00,70.98,71.0,70.72,70.81,701414.0,70.7831,70.803,70.5238,70.6136,701414.0
2025-05-16 10:25:00,70.82,70.96,70.54,70.58,1014402.0,70.6235,70.7631,70.3443,70.3842,1014402.0
2025-05-16 10:30:00,70.58,70.59,70.25,70.36,1296083.0,70.3842,70.3942,70.0551,70.1648,1296083.0
2025-05-16 10:35:00,70.36,70.36,70.12,70.2,1139821.0,70.1648,70.1648,69.9255,70.0053,1139821.0
2025-05-16 10:40:00,70.2,70.22,69.67,69.7,1338184.0,70.0053,70.0252,69.4767,69.5066,1338184.0
2025-05-16 10:45:00,69.7,70.22,69.65,70.2,1483924.0,69.5066,70.0252,69.4568,70.0053,1483924.0
2025-05-16 10:50:00,70.21,70.38,70.19,70.37,876664.0,70.0152,70.1848,69.9953,70.1748,876664.0
2025-05-16 10:55:00,70.38,70.49,70.21,70.34,835771.0,70.1848,70.2945,70.0152,70.1449,835771.0
2025-05-16 11:00:00,70.35,70.5,70.24,70.26,665051.0,70.1548,70.3044,70.0451,70.0651,665051.0
2025-05-16 11:05:00,70.26,70.44,70.2,70.2,625198.0,70.0651,70.2446,70.0053,70.0053,625198.0
2025-05-16 11:10:00,70.2,70.49,70.19,70.41,587933.0,70.0053,70.2945,69.9953,70.2147,587933.0
2025-05-16 11:15:00,70.41,70.51,70.28,70.37,492721.0,70.2147,70.3144,70.085,70.1748,492721.0
2025-05-16 11:20:00,70.37,70.41,70.2,70.29,532805.0,70.1748,70.2147,70.0053,70.095,532805.0
2025-05-16 11:25:00,70.28,70.44,70.27,70.43,449433.0,70.085,70.2446,70.0751,70.2346,449433.0
2025-05-16 11:30:00,70.43,70.73,70.43,70.66,972571.0,70.2346,70.5338,70.2346,70.464,972571.0
2025-05-16 11:35:00,70.65,70.68,70.53,70.59,397669.0,70.454,70.4839,70.3343,70.3942,397669.0
2025-05-16 11:40:00,70.6,70.85,70.6,70.75,776444.0,70.4041,70.6535,70.4041,70.5537,776444.0
2025-05-16 11:45:00,70.75,70.8,70.63,70.67,526648.0,70.5537,70.6036,70.4341,70.474,526648.0
2025-05-16 11:50:00,70.67,70.73,70.47,70.68,519815.0,70.474,70.5338,70.2745,70.4839,519815.0
2025-05-16 11:55:00,70.67,70.68,70.51,70.55,420557.0,70.474,70.4839,70.3144,70.3543,420557.0
2025-05-16 12:00:00,70.55,70.78,70.5,70.72,522397.0,70.3543,70.5836,70.3044,70.5238,522397.0
2025-05-16 12:05:00,70.73,70.8,70.68,70.7,394598.0,70.5338,70.6036,70.4839,70.5039,394598.0
2025-05-16 12:10:00,70.69,70.79,70.62,70.77,341449.0,70.4939,70.5936,70.4241,70.5737,341449.0
2025-05-16 12:15:00,70.77,70.93,70.76,70.77,577391.0,70.5737,70.7332,70.5637,70.5737,577391.0
2025-05-16 12:20:00,70.78,70.94,70.76,70.87,371575.0,70.5836,70.7432,70.5637,70.6734,371575.0
2025-05-16 12:25:00,70.86,70.9,70.73,70.79,348754.0,70.6634,70.7033,70.5338,70.5936,348754.0
2025-05-16 12:30:00,70.78,70.9,70.66,70.68,415670.0,70.5836,70.7033,70.464,70.4839,415670.0
2025-05-16 12:35:00,70.69,70.77,70.67,70.76,279723.0,70.4939,70.5737,70.474,70.5637,279723.0
2025-05-16 12:40:00,70.76,70.82,70.61,70.7,421574.0,70.5637,70.6235,70.4141,70.5039,421574.0
2025-05-16 12:45:00,70.7,70.77,70.59,70.6,336496.0,70.5039,70.5737,70.3942,70.4041,336496.0
2025-05-16 12:50:00,70.6,70.84,70.6,70.81,396091.0,70.4041,70.6435,70.4041,70.6136,396091.0
2025-05-16 12:55:00,70.81,70.88,70.7,70.71,328100.0,70.6136,70.6834,70.5039,70.5138,328100.0
2025-05-16 13:00:00,70.7,70.85,70.64,70.8,312254.0,70.5039,70.6535,70.444,70.6036,312254.0
2025-05-16 13:05:00,70.81,70.87,70.74,70.84,365973.0,70.6136,70.6734,70.5438,70.6435,365973.0
2025-05-16 13:10:00,70.84,70.93,70.72,70.91,454615.0,70.6435,70.7332,70.5238,70.7133,454615.0
2025-05-16 13:15:00,70.92,71.07,70.87,71.03,1209233.0,70.7233,70.8728,70.6734,70.833,1209233.0
2025-05-16 13:20:00,71.03,71.08,70.9,70.99,430999.0,70.833,70.8828,70.7033,70.7931,430999.0
2025-05-16 13:25:00,70.99,71.03,70.97,71.01,258143.0,70.7931,70.833,70.7731,70.813,258143.0
2025-05-16 13:30:00,71.02,71.18,71.01,71.14,607081.0,70.823,70.9825,70.813,70.9426,607081.0
2025-05-16 13:35:00,71.15,71.2,71.05,71.06,449217.0,70.9526,71.0025,70.8529,70.8629,449217.0
2025-05-16 13:40:00,71.06,71.08,70.92,70.99,564916.0,70.8629,70.8828,70.7233,70.7931,564916.0
2025-05-16 13:45:00,71.0,71.03,70.93,70.95,346719.0,70.803,70.833,70.7332,70.7532,346719.0
2025-05-16 13:50:00,70.95,70.98,70.81,70.84,567763.0,70.7532,70.7831,70.6136,70.6435,567763.0
2025-05-16 13:55:00,70.84,70.93,70.78,70.88,300600.0,70.6435,70.7332,70.5836,70.6834,300600.0
2025-05-16 14:00:00,70.88,70.98,70.8,70.92,341301.0,70.6834,70.7831,70.6036,70.7233,341301.0
2025-05-16 14:05:00,70.92,70.93,70.79,70.84,463295.0,70.7233,70.7332,70.5936,70.6435,463295.0
2025-05-16 14:10:00,70.85,71.03,70.8,70.99,607310.0,70.6535,70.833,70.6036,70.7931,607310.0
2025-05-16 14:15:00,70.98,71.04,70.89,70.98,466692.0,70.7831,70.8429,70.6933,70.7831,466692.0
2025-05-16 14:20:00,70.98,71.07,70.95,71.04,251308.0,70.7831,70.8728,70.7532,70.8429,251308.0
2025-05-16 14:25:00,71.04,71.1,70.97,71.02,270475.0,70.8429,70.9028,70.7731,70.823,270475.0
2025-05-16 14:30:00,71.03,71.11,70.97,71.09,328834.0,70.833,70.9127,70.7731,70.8928,328834.0
2025-05-16 14:35:00,71.09,71.17,71.03,71.15,389763.0,70.8928,70.9726,70.833,70.9526,389763.0
2025-05-16 14:40:00,71.16,71.27,71.1,71.2,621962.0,70.9626,71.0723,70.9028,71.0025,621962.0
2025-05-16 14:45:00,71.21,71.3,71.21,71.25,395680.0,71.0125,71.1022,71.0125,71.0523,395680.0
2025-05-16 14:50:00,71.25,71.35,71.19,71.28,395673.0,71.0523,71.1521,70.9925,71.0823,395673.0
2025-05-16 14:55:00,71.28,71.34,71.17,71.19,291487.0,71.0823,71.1421,70.9726,70.9925,291487.0
2025-05-16 15:00:00,71.18,71.33,71.17,71.3,313396.0,70.9825,71.1321,70.9726,71.1022,313396.0
2025-05-16 15:05:00,71.31,71.47,71.3,71.38,870521.0,71.1122,71.2717,71.1022,71.182,870521.0
2025-05-16 15:10:00,71.37,71.42,71.32,71.38,383007.0,71.172,71.2219,71.1221,71.182,383007.0
2025-05-16 15:15:00,71.39,71.43,71.28,71.37,471893.0,71.192,71.2318,71.0823,71.172,471893.0
2025-05-16 15:20:00,71.36,71.39,71.29,71.38,407671.0,71.162,71.192,71.0922,71.182,407671.0
2025-05-16 15:25:00,71.38,71.42,71.3,71.38,339613.0,71.182,71.2219,71.1022,71.182,339613.0
2025-05-16 15:30:00,71.37,71.38,71.18,71.23,852295.0,71.172,71.182,70.9825,71.0324,852295.0
2025-05-16 15:35:00,71.23,71.26,71.08,71.13,665496.0,71.0324,71.0623,70.8828,70.9327,665496.0
2025-05-16 15:40:00,71.13,71.23,71.06,71.1,518173.0,70.9327,71.0324,70.8629,70.9028,518173.0
2025-05-16 15:45:00,71.11,71.39,71.04,71.34,1026835.0,70.9127,71.192,70.8429,71.1421,1026835.0
2025-05-16 15:50:00,71.34,71.45,71.27,71.32,1326094.0,71.1421,71.2518,71.0723,71.1221,1326094.0
2025-05-16 15:55:00,71.33,71.52,71.28,71.45,1779571.0,71.1321,71.3216,71.0823,71.2518,1779571.0
2025-05-19 09:30:00,68.47,69.07,68.43,68.92,3737943.0,68.2801,68.8784,68.2402,68.7288,3737943.0
2025-05-19 09:35:00,68.91,69.56,68.8,69.49,2527773.0,68.7188,69.367,68.6091,69.2972,2527773.0
2025-05-19 09:40:00,69.48,69.77,69.35,69.76,2275792.0,69.2873,69.5764,69.1576,69.5665,2275792.0
2025-05-19 09:45:00,69.76,70.17,69.61,70.05,2081590.0,69.5665,69.9753,69.4169,69.8557,2081590.0
2025-05-19 09:50:00,70.05,70.16,69.89,69.96,1518996.0,69.8557,69.9654,69.6961,69.7659,1518996.0
2025-05-19 09:55:00,69.95,70.12,69.85,69.99,916621.0,69.7559,69.9255,69.6562,69.7958,916621.0
2025-05-19 10:00:00,69.99,70.47,69.9,70.33,1789366.0,69.7958,70.2745,69.7061,70.1349,1789366.0
2025-05-19 10:05:00,70.33,70.88,70.28,70.84,1975555.0,70.1349,70.6834,70.085,70.6435,1975555.0
2025-05-19 10:10:00,70.85,70.87,70.55,70.63,1124384.0,70.6535,70.6734,70.3543,70.4341,1124384.0
2025-05-19 10:15:00,70.62,71.05,70.61,70.89,1282861.0,70.4241,70.8529,70.4141,70.6933,1282861.0
2025-05-19 10:20:00,70.88,70.93,70.69,70.79,679565.0,70.6834,70.7332,70.4939,70.5936,679565.0
2025-05-19 10:25:00,70.78,70.78,70.19,70.47,1651326.0,70.5836,70.5836,69.9953,70.2745,1651326.0
2025-05-19 10:30:00,70.47,70.56,70.17,70.51,902704.0,70.2745,70.3643,69.9753,70.3144,902704.0
2025-05-19 10:35:00,70.5,70.69,70.44,70.54,716729.0,70.3044,70.4939,70.2446,70.3443,716729.0
2025-05-19 10:40:00,70.53,70.76,70.5,70.65,831219.0,70.3343,70.5637,70.3044,70.454,831219.0
2025-05-19 10:45:00,70.65,70.76,70.24,70.33,848530.0,70.454,70.5637,70.0451,70.1349,848530.0
2025-05-19 10:50:00,70.32,70.59,70.2,70.44,587979.0,70.1249,70.3942,70.0053,70.2446,587979.0
2025-05-19 10:55:00,70.44,70.48,70.26,70.35,420251.0,70.2446,70.2845,70.0651,70.1548,420251.0
2025-05-19 11:00:00,70.36,70.54,70.31,70.52,844920.0,70.1648,70.3443,70.1149,70.3244,844920.0
2025-05-19 11:05:00,70.52,70.55,70.21,70.47,618689.0,70.3244,70.3543,70.0152,70.2745,618689.0
2025-05-19 11:10:00,70.47,70.69,70.45,70.62,633637.0,70.2745,70.4939,70.2546,70.4241,633637.0
2025-05-19 11:15:00,70.62,70.77,70.58,70.63,513197.0,70.4241,70.5737,70.3842,70.4341,513197.0
2025-05-19 11:20:00,70.63,70.7,70.48,70.5,513546.0,70.4341,70.5039,70.2845,70.3044,513546.0
2025-05-19 11:25:00,70.48,70.53,70.39,70.47,383437.0,70.2845,70.3343,70.1947,70.2745,383437.0
2025-05-19 11:30:00,70.47,70.69,70.41,70.61,503195.0,70.2745,70.4939,70.2147,70.4141,503195.0
2025-05-19 11:35:00,70.61,70.95,70.59,70.92,812850.0,70.4141,70.7532,70.3942,70.7233,812850.0
2025-05-19 11:40:00,70.91,71.17,70.89,70.9,941141.0,70.7133,70.9726,70.6933,70.7033,941141.0
2025-05-19 11:45:00,70.9,70.98,70.6,70.64,727359.0,70.7033,70.7831,70.4041,70.444,727359.0
2025-05-19 11:50:00,70.64,70.75,70.54,70.7,413981.0,70.444,70.5537,70.3443,70.5039,413981.0
2025-05-19 11:55:00,70.69,70.8,70.62,70.76,372579.0,70.4939,70.6036,70.4241,70.5637,372579.0
2025-05-19 12:00:00,70.76,70.89,70.69,70.88,374279.0,70.5637,70.6933,70.4939,70.6834,374279.0
2025-05-19 12:05:00,70.87,70.87,70.74,70.75,371275.0,70.6734,70.6734,70.5438,70.5537,371275.0
2025-05-19 12:10:00,70.75,70.95,68.8,70.87,392630.0,70.5537,70.7532,68.6091,70.6734,392630.0
2025-05-19 12:15:00,70.87,70.94,70.76,70.77,226657.0,70.6734,70.7432,70.5637,70.5737,226657.0
2025-05-19 12:20:00,70.77,70.93,70.74,70.92,236517.0,70.5737,70.7332,70.5438,70.7233,236517.0
2025-05-19 12:25:00,70.92,71.19,70.89,71.13,543344.0,70.7233,70.9925,70.6933,70.9327,543344.0
2025-05-19 12:30:00,71.13,71.17,70.9,70.94,371828.0,70.9327,70.9726,70.7033,70.7432,371828.0
2025-05-19 12:35:00,70.94,71.02,70.89,70.95,331882.0,70.7432,70.823,70.6933,70.7532,331882.0
2025-05-19 12:40:00,70.95,70.98,70.87,70.94,237651.0,70.7532,70.7831,70.6734,70.7432,237651.0
2025-05-19 12:45:00,70.94,71.06,70.89,70.97,269549.0,70.7432,70.8629,70.6933,70.7731,269549.0
2025-05-19 12:50:00,70.97,71.29,70.97,71.23,652632.0,70.7731,71.0922,70.7731,71.0324,652632.0
2025-05-19 12:55:00,71.24,71.44,71.18,71.41,1065760.0,71.0424,71.2418,70.9825,71.2119,1065760.0
2025-05-19 13:00:00,71.41,71.66,71.35,71.66,1126046.0,71.2119,71.4612,71.1521,71.4612,1126046.0
2025-05-19 13:05:00,71.66,71.84,71.6,71.83,822544.0,71.4612,71.6407,71.4014,71.6307,822544.0
2025-05-19 13:10:00,71.83,71.86,71.71,71.78,607481.0,71.6307,71.6606,71.5111,71.5809,607481.0
2025-05-19 13:15:00,71.79,71.82,71.6,71.61,642921.0,71.5908,71.6208,71.4014,71.4113,642921.0
2025-05-19 13:20:00,71.61,71.73,71.58,71.72,336712.0,71.4113,71.531,71.3814,71.521,336712.0
2025-05-19 13:25:00,71.73,71.85,71.62,71.63,850038.0,71.531,71.6507,71.4213,71.4313,850038.0
2025-05-19 13:30:00,71.63,71.83,71.51,71.83,777278.0,71.4313,71.6307,71.3116,71.6307,777278.0
2025-05-19 13:35:00,71.83,71.84,71.64,71.67,322650.0,71.6307,71.6407,71.4413,71.4712,322650.0
2025-05-19 13:40:00,71.67,71.7,71.57,71.62,310086.0,71.4712,71.5011,71.3715,71.4213,310086.0
2025-05-19 13:45:00,71.62,71.64,71.45,71.5,434422.0,71.4213,71.4413,71.2518,71.3016,434422.0
2025-05-19 13:50:00,71.5,71.6,71.4,71.47,629068.0,71.3016,71.4014,71.2019,71.2717,629068.0
2025-05-19 13:55:00,71.46,71.51,71.36,71.4,309411.0,71.2618,71.3116,71.162,71.2019,309411.0
2025-05-19 14:00:00,71.41,71.47,71.33,71.4,332952.0,71.2119,71.2717,71.1321,71.2019,332952.0
2025-05-19 14:05:00,71.4,71.44,71.34,71.37,162691.0,71.2019,71.2418,71.1421,71.172,162691.0
2025-05-19 14:10:00,71.36,71.38,71.15,71.2,382952.0,71.162,71.182,70.9526,71.0025,382952.0
2025-05-19 14:15:00,71.2,71.21,70.92,71.01,551391.0,71.0025,71.0125,70.7233,70.813,551391.0
2025-05-19 14:20:00,71.0,71.12,70.92,71.02,532645.0,70.803,70.9227,70.7233,70.823,532645.0
2025-05-19 14:25:00,71.02,71.23,71.0,71.03,686204.0,70.823,71.0324,70.803,70.833,686204.0
2025-05-19 14:30:00,71.03,71.22,70.98,71.19,491417.0,70.833,71.0224,70.7831,70.9925,491417.0
2025-05-19 14:35:00,71.19,71.39,71.17,71.36,528450.0,70.9925,71.192,70.9726,71.162,528450.0
2025-05-19 14:40:00,71.36,71.37,71.15,71.2,402887.0,71.162,71.172,70.9526,71.0025,402887.0
2025-05-19 14:45:00,71.21,71.26,71.1,71.2,311049.0,71.0125,71.0623,70.9028,71.0025,311049.0
2025-05-19 14:50:00,71.19,71.36,71.19,71.35,327009.0,70.9925,71.162,70.9925,71.1521,327009.0
2025-05-19 14:55:00,71.35,71.42,71.29,71.38,378718.0,71.1521,71.2219,71.0922,71.182,378718.0
2025-05-19 15:00:00,71.38,71.48,71.24,71.3,470887.0,71.182,71.2817,71.0424,71.1022,470887.0
2025-05-19 15:05:00,71.29,71.42,71.22,71.24,291090.0,71.0922,71.2219,71.0224,71.0424,291090.0
2025-05-19 15:10:00,71.23,71.25,71.11,71.16,358488.0,71.0324,71.0523,70.9127,70.9626,358488.0
2025-05-19 15:15:00,71.15,71.18,71.01,71.04,401564.0,70.9526,70.9825,70.813,70.8429,401564.0
2025-05-19 15:20:00,71.03,71.18,70.99,71.06,567640.0,70.833,70.9825,70.7931,70.8629,567640.0
2025-05-19 15:25:00,71.06,71.06,70.86,71.01,592656.0,70.8629,70.8629,70.6634,70.813,592656.0
2025-05-19 15:30:00,71.01,71.16,70.99,71.08,435970.0,70.813,70.9626,70.7931,70.8828,435970.0
2025-05-19 15:35:00,71.07,71.23,71.04,71.16,582126.0,70.8728,71.0324,70.8429,70.9626,582126.0
2025-05-19 15:40:00,71.16,71.18,70.99,71.05,405781.0,70.9626,70.9825,70.7931,70.8529,405781.0
2025-05-19 15:45:00,71.03,71.35,71.02,71.3,697757.0,70.833,71.1521,70.823,71.1022,697757.0
2025-05-19 15:50:00,71.31,71.52,71.3,71.48,1564706.0,71.1122,71.3216,71.1022,71.2817,1564706.0
2025-05-19 15:55:00,71.47,71.74,71.38,71.62,1518350.0,71.2717,71.541,71.182,71.4213,1518350.0
2025-05-20 09:30:00,70.58,70.82,70.53,70.67,1623178.0,70.3842,70.6235,70.3343,70.474,1623178.0
2025-05-20 09:35:00,70.66,70.77,70.37,70.72,1497696.0,70.464,70.5737,70.1748,70.5238,1497696.0
2025-05-20 09:40:00,70.73,70.84,70.4,70.58,1106891.0,70.5338,70.6435,70.2047,70.3842,1106891.0
2025-05-20 09:45:00,70.59,70.62,70.04,70.2,1421486.0,70.3942,70.4241,69.8457,70.0053,1421486.0
2025-05-20 09:50:00,70.2,70.75,69.99,70.68,1709174.0,70.0053,70.5537,69.7958,70.4839,1709174.0
2025-05-20 09:55:00,70.67,70.7,70.25,70.39,915947.0,70.474,70.5039,70.0551,70.1947,915947.0
2025-05-20 10:00:00,70.39,70.5,70.22,70.45,955941.0,70.1947,70.3044,70.0252,70.2546,955941.0
2025-05-20 10:05:00,70.47,70.59,70.15,70.15,920193.0,70.2745,70.3942,69.9554,69.9554,920193.0
2025-05-20 10:10:00,70.14,70.38,70.08,70.31,668193.0,69.9454,70.1848,69.8856,70.1149,668193.0
2025-05-20 10:15:00,70.3,70.58,70.28,70.51,734793.0,70.105,70.3842,70.085,70.3144,734793.0
2025-05-20 10:20:00,70.51,70.71,70.43,70.44,742656.0,70.3144,70.5138,70.2346,70.2446,742656.0
2025-05-20 10:25:00,70.43,70.62,70.23,70.39,685992.0,70.2346,70.4241,70.0352,70.1947,685992.0
2025-05-20 10:30:00,70.38,70.49,70.28,70.47,530038.0,70.1848,70.2945,70.085,70.2745,530038.0
2025-05-20 10:35:00,70.47,70.86,70.42,70.84,1006988.0,70.2745,70.6634,70.2246,70.6435,1006988.0
2025-05-20 10:40:00,70.84,70.91,70.78,70.89,691858.0,70.6435,70.7133,70.5836,70.6933,691858.0
2025-05-20 10:45:00,70.89,70.95,70.81,70.92,644799.0,70.6933,70.7532,70.6136,70.7233,644799.0
2025-05-20 10:50:00,70.92,70.92,70.72,70.84,639707.0,70.7233,70.7233,70.5238,70.6435,639707.0
2025-05-20 10:55:00,70.84,70.89,70.49,70.53,871127.0,70.6435,70.6933,70.2945,70.3343,871127.0
2025-05-20 11:00:00,70.52,70.65,70.33,70.55,856617.0,70.3244,70.454,70.1349,70.3543,856617.0
2025-05-20 11:05:00,70.54,70.63,70.44,70.59,348189.0,70.3443,70.4341,70.2446,70.3942,348189.0
2025-05-20 11:10:00,70.56,70.7,70.51,70.59,386734.0,70.3643,70.5039,70.3144,70.3942,386734.0
2025-05-20 11:15:00,70.59,70.76,70.57,70.7,319745.0,70.3942,70.5637,70.3742,70.5039,319745.0
2025-05-20 11:20:00,70.7,70.75,70.53,70.53,446552.0,70.5039,70.5537,70.3343,70.3343,446552.0
2025-05-20 11:25:00,70.53,70.7,70.49,70.67,401706.0,70.3343,70.5039,70.2945,70.474,401706.0
2025-05-20 11:30:00,70.67,70.72,70.53,70.63,388232.0,70.474,70.5238,70.3343,70.4341,388232.0
2025-05-20 11:35:00,70.63,70.65,70.5,70.56,359908.0,70.4341,70.454,70.3044,70.3643,359908.0
2025-05-20 11:40:00,70.58,70.6,70.38,70.42,461166.0,70.3842,70.4041,70.1848,70.2246,461166.0
2025-05-20 11:45:00,70.41,70.66,70.35,70.64,672172.0,70.2147,70.464,70.1548,70.444,672172.0
2025-05-20 11:50:00,70.65,70.69,70.57,70.62,324744.0,70.454,70.4939,70.3742,70.4241,324744.0
2025-05-20 11:55:00,70.62,70.89,70.62,70.79,753896.0,70.4241,70.6933,70.4241,70.5936,753896.0
2025-05-20 12:00:00,70.79,70.86,70.71,70.78,345783.0,70.5936,70.6634,70.5138,70.5836,345783.0
2025-05-20 12:05:00,70.78,70.79,70.57,70.65,629167.0,70.5836,70.5936,70.3742,70.454,629167.0
2025-05-20 12:10:00,70.66,70.7,70.48,70.64,447354.0,70.464,70.5039,70.2845,70.444,447354.0
2025-05-20 12:15:00,70.63,70.7,70.57,70.65,263316.0,70.4341,70.5039,70.3742,70.454,263316.0
2025-05-20 12:20:00,70.64,70.76,70.56,70.58,448738.0,70.444,70.5637,70.3643,70.3842,448738.0
2025-05-20 12:25:00,70.58,70.83,70.5,70.75,774808.0,70.3842,70.6335,70.3044,70.5537,774808.0
2025-05-20 12:30:00,70.74,70.9,70.72,70.82,404038.0,70.5438,70.7033,70.5238,70.6235,404038.0
2025-05-20 12:35:00,70.83,71.06,70.82,71.01,822651.0,70.6335,70.8629,70.6235,70.813,822651.0
2025-05-20 12:40:00,71.01,71.09,70.97,71.08,648325.0,70.813,70.8928,70.7731,70.8828,648325.0
2025-05-20 12:45:00,71.08,71.14,71.01,71.08,356363.0,70.8828,70.9426,70.813,70.8828,356363.0
2025-05-20 12:50:00,71.08,71.15,71.0,71.08,367221.0,70.8828,70.9526,70.803,70.8828,367221.0
2025-05-20 12:55:00,71.08,71.15,71.01,71.02,246694.0,70.8828,70.9526,70.813,70.823,246694.0
2025-05-20 13:00:00,71.02,71.13,70.97,71.1,261248.0,70.823,70.9327,70.7731,70.9028,261248.0
2025-05-20 13:05:00,71.11,71.17,71.08,71.14,324130.0,70.9127,70.9726,70.8828,70.9426,324130.0
2025-05-20 13:10:00,71.15,71.16,71.02,71.11,231932.0,70.9526,70.9626,70.823,70.9127,231932.0
2025-05-20 13:15:00,71.12,71.12,70.94,70.99,335582.0,70.9227,70.9227,70.7432,70.7931,335582.0
2025-05-20 13:20:00,71.0,71.0,70.87,70.92,395616.0,70.803,70.803,70.6734,70.7233,395616.0
2025-05-20 13:25:00,70.92,71.05,70.91,70.96,388811.0,70.7233,70.8529,70.7133,70.7631,388811.0
2025-05-20 13:30:00,70.97,70.99,70.65,70.71,775931.0,70.7731,70.7931,70.454,70.5138,775931.0
2025-05-20 13:35:00,70.71,70.81,70.63,70.7,792862.0,70.5138,70.6136,70.4341,70.5039,792862.0
2025-05-20 13:40:00,70.69,70.86,70.65,70.78,388882.0,70.4939,70.6634,70.454,70.5836,388882.0
2025-05-20 13:45:00,70.77,70.8,70.61,70.62,581205.0,70.5737,70.6036,70.4141,70.4241,581205.0
2025-05-20 13:50:00,70.63,70.78,70.51,70.77,563688.0,70.4341,70.5836,70.3144,70.5737,563688.0
2025-05-20 13:55:00,70.77,70.79,70.64,70.75,286025.0,70.5737,70.5936,70.444,70.5537,286025.0
2025-05-20 14:00:00,70.74,70.82,70.64,70.78,331653.0,70.5438,70.6235,70.444,70.5836,331653.0
2025-05-20 14:05:00,70.78,70.84,70.71,70.73,289813.0,70.5836,70.6435,70.5138,70.5338,289813.0
2025-05-20 14:10:00,70.72,70.84,70.71,70.78,362117.0,70.5238,70.6435,70.5138,70.5836,362117.0
2025-05-20 14:15:00,70.77,70.82,70.54,70.65,650686.0,70.5737,70.6235,70.3443,70.454,650686.0
2025-05-20 14:20:00,70.63,70.64,70.12,70.33,1275898.0,70.4341,70.444,69.9255,70.1349,1275898.0
2025-05-20 14:25:00,70.32,70.45,69.85,69.93,1265860.0,70.1249,70.2546,69.6562,69.736,1265860.0
2025-05-20 14:30:00,69.94,70.11,69.87,70.08,1024430.0,69.746,69.9155,69.6762,69.8856,1024430.0
2025-05-20 14:35:00,70.08,70.29,70.06,70.21,786125.0,69.8856,70.095,69.8656,70.0152,786125.0
2025-05-20 14:40:00,70.22,70.24,69.86,70.02,1671943.0,70.0252,70.0451,69.6662,69.8258,1671943.0
2025-05-20 14:45:00,70.01,70.08,69.87,69.96,645521.0,69.8158,69.8856,69.6762,69.7659,645521.0
2025-05-20 14:50:00,69.96,70.09,69.88,69.96,511923.0,69.7659,69.8956,69.6861,69.7659,511923.0
2025-05-20 14:55:00,69.97,70.04,69.91,69.92,610958.0,69.7759,69.8457,69.7161,69.726,610958.0
2025-05-20 15:00:00,69.91,69.93,69.46,69.52,1649761.0,69.7161,69.736,69.2673,69.3271,1649761.0
2025-05-20 15:05:00,69.52,69.85,69.4,69.81,1520869.0,69.3271,69.6562,69.2075,69.6163,1520869.0
2025-05-20 15:10:00,69.82,70.0,69.73,69.97,755115.0,69.6263,69.8058,69.5366,69.7759,755115.0
2025-05-20 15:15:00,69.97,70.11,69.86,70.06,700729.0,69.7759,69.9155,69.6662,69.8656,700729.0
2025-05-20 15:20:00,70.06,70.2,70.05,70.15,792815.0,69.8656,70.0053,69.8557,69.9554,792815.0
2025-05-20 15:25:00,70.16,70.29,70.13,70.19,742364.0,69.9654,70.095,69.9354,69.9953,742364.0
2025-05-20 15:30:00,70.2,70.54,70.19,70.46,1238820.0,70.0053,70.3443,69.9953,70.2645,1238820.0
2025-05-20 15:35:00,70.46,70.57,70.4,70.52,960385.0,70.2645,70.3742,70.2047,70.3244,960385.0
2025-05-20 15:40:00,70.53,70.58,70.3,70.34,708312.0,70.3343,70.3842,70.105,70.1449,708312.0
2025-05-20 15:45:00,70.36,70.52,70.26,70.4,885560.0,70.1648,70.3244,70.0651,70.2047,885560.0
2025-05-20 15:50:00,70.39,70.8,70.25,70.72,2139421.0,70.1947,70.6036,70.0551,70.5238,2139421.0
2025-05-20 15:55:00,70.72,70.92,70.62,70.88,1742397.0,70.5238,70.7233,70.4241,70.6834,1742397.0
2025-05-21 09:30:00,69.25,69.89,69.22,69.63,1963911.0,69.0579,69.6961,69.028,69.4368,1963911.0
2025-05-21 09:35:00,69.64,69.87,69.58,69.87,1242302.0,69.4468,69.6762,69.387,69.6762,1242302.0
2025-05-21 09:40:00,69.86,70.17,69.67,70.09,1599452.0,69.6662,69.9753,69.4767,69.8956,1599452.0
2025-05-21 09:45:00,70.09,70.29,70.01,70.27,1143422.0,69.8956,70.095,69.8158,70.0751,1143422.0
2025-05-21 09:50:00,70.27,70.49,70.15,70.22,1550081.0,70.0751,70.2945,69.9554,70.0252,1550081.0
2025-05-21 09:55:00,70.22,70.42,70.12,70.18,952696.0,70.0252,70.2246,69.9255,69.9853,952696.0
2025-05-21 10:00:00,70.18,70.8,70.07,70.4,2119583.0,69.9853,70.6036,69.8756,70.2047,2119583.0
2025-05-21 10:05:00,70.41,70.61,70.28,70.55,1018961.0,70.2147,70.4141,70.085,70.3543,1018961.0
2025-05-21 10:10:00,70.55,70.57,70.22,70.29,777325.0,70.3543,70.3742,70.0252,70.095,777325.0
2025-05-21 10:15:00,70.31,70.43,70.27,70.38,528882.0,70.1149,70.2346,70.0751,70.1848,528882.0
2025-05-21 10:20:00,70.38,70.57,70.34,70.39,641031.0,70.1848,70.3742,70.1449,70.1947,641031.0
2025-05-21 10:25:00,70.38,70.52,70.21,70.28,733798.0,70.1848,70.3244,70.0152,70.085,733798.0
2025-05-21 10:30:00,70.28,70.54,70.18,70.22,918960.0,70.085,70.3443,69.9853,70.0252,918960.0
2025-05-21 10:35:00,70.23,70.49,70.17,70.47,957111.0,70.0352,70.2945,69.9753,70.2745,957111.0
2025-05-21 10:40:00,70.47,70.59,70.24,70.29,898737.0,70.2745,70.3942,70.0451,70.095,898737.0
2025-05-21 10:45:00,70.29,70.47,70.19,70.47,618483.0,70.095,70.2745,69.9953,70.2745,618483.0
2025-05-21 10:50:00,70.47,70.66,70.44,70.53,1038326.0,70.2745,70.464,70.2446,70.3343,1038326.0
2025-05-21 10:55:00,70.52,71.0,70.52,70.99,1138420.0,70.3244,70.803,70.3244,70.7931,1138420.0
2025-05-21 11:00:00,70.98,71.2,70.89,71.11,1376317.0,70.7831,71.0025,70.6933,70.9127,1376317.0
2025-05-21 11:05:00,71.12,71.6,71.02,71.55,1594675.0,70.9227,71.4014,70.823,71.3515,1594675.0
2025-05-21 11:10:00,71.55,71.63,71.39,71.58,1112573.0,71.3515,71.4313,71.192,71.3814,1112573.0
2025-05-21 11:15:00,71.59,71.66,71.45,71.53,745588.0,71.3914,71.4612,71.2518,71.3316,745588.0
2025-05-21 11:20:00,71.53,71.75,71.4,71.73,803702.0,71.3316,71.551,71.2019,71.531,803702.0
2025-05-21 11:25:00,71.74,71.75,71.58,71.59,1109255.0,71.541,71.551,71.3814,71.3914,1109255.0
2025-05-21 11:30:00,71.59,71.63,71.45,71.54,575217.0,71.3914,71.4313,71.2518,71.3415,575217.0
2025-05-21 11:35:00,71.55,71.57,71.34,71.53,703286.0,71.3515,71.3715,71.1421,71.3316,703286.0
2025-05-21 11:40:00,71.53,71.65,71.44,71.62,516816.0,71.3316,71.4512,71.2418,71.4213,516816.0
2025-05-21 11:45:00,71.63,71.66,71.46,71.56,487752.0,71.4313,71.4612,71.2618,71.3615,487752.0
2025-05-21 11:50:00,71.56,71.74,71.48,71.71,761894.0,71.3615,71.541,71.2817,71.5111,761894.0
2025-05-21 11:55:00,71.7,71.73,71.55,71.56,496507.0,71.5011,71.531,71.3515,71.3615,496507.0
2025-05-21 12:00:00,71.56,71.71,71.55,71.68,546344.0,71.3615,71.5111,71.3515,71.4811,546344.0
2025-05-21 12:05:00,71.68,71.91,71.61,71.83,815227.0,71.4811,71.7105,71.4113,71.6307,815227.0
2025-05-21 12:10:00,71.83,71.87,71.65,71.77,556065.0,71.6307,71.6706,71.4512,71.5709,556065.0
2025-05-21 12:15:00,71.76,71.8,71.65,71.7,408493.0,71.5609,71.6008,71.4512,71.5011,408493.0
2025-05-21 12:20:00,71.69,71.71,71.51,71.6,722024.0,71.4911,71.5111,71.3116,71.4014,722024.0
2025-05-21 12:25:00,71.6,71.74,71.57,71.72,374918.0,71.4014,71.541,71.3715,71.521,374918.0
2025-05-21 12:30:00,71.72,71.83,71.66,71.79,503074.0,71.521,71.6307,71.4612,71.5908,503074.0
2025-05-21 12:35:00,71.78,71.86,71.71,71.74,364787.0,71.5809,71.6606,71.5111,71.541,364787.0
2025-05-21 12:40:00,71.75,71.84,71.7,71.8,286287.0,71.551,71.6407,71.5011,71.6008,286287.0
2025-05-21 12:45:00,71.79,71.97,71.74,71.95,550496.0,71.5908,71.7703,71.541,71.7504,550496.0
2025-05-21 12:50:00,71.95,71.99,71.83,71.87,472565.0,71.7504,71.7903,71.6307,71.6706,472565.0
2025-05-21 12:55:00,71.86,71.88,71.54,71.56,735337.0,71.6606,71.6806,71.3415,71.3615,735337.0
2025-05-21 13:00:00,71.56,71.64,71.24,71.45,1270265.0,71.3615,71.4413,71.0424,71.2518,1270265.0
2025-05-21 13:05:00,71.45,71.58,71.08,71.13,811359.0,71.2518,71.3814,70.8828,70.9327,811359.0
2025-05-21 13:10:00,71.13,71.14,70.87,70.98,1321770.0,70.9327,70.9426,70.6734,70.7831,1321770.0
2025-05-21 13:15:00,70.97,71.0,69.88,70.21,2460873.0,70.7731,70.803,69.6861,70.0152,2460873.0
2025-05-21 13:20:00,70.2,70.22,69.08,69.15,3295989.0,70.0053,70.0252,68.8884,68.9582,3295989.0
2025-05-21 13:25:00,69.16,69.26,68.42,68.48,3530709.0,68.9681,69.0679,68.2302,68.29,3530709.0
2025-05-21 13:30:00,68.49,69.25,68.05,68.96,5361197.0,68.3,69.0579,67.8612,68.7687,5361197.0
2025-05-21 13:35:00,68.96,69.73,68.65,69.7,2768359.0,68.7687,69.5366,68.4596,69.5066,2768359.0
2025-05-21 13:40:00,69.7,69.71,69.12,69.18,1909372.0,69.5066,69.5166,68.9283,68.9881,1909372.0
2025-05-21 13:45:00,69.15,69.53,68.98,69.29,1412880.0,68.9582,69.3371,68.7886,69.0978,1412880.0
2025-05-21 13:50:00,69.25,69.47,68.86,69.07,1427317.0,69.0579,69.2773,68.669,68.8784,1427317.0
2025-05-21 13:55:00,69.06,69.17,68.85,69.16,1228647.0,68.8684,68.9781,68.659,68.9681,1228647.0
2025-05-21 14:00:00,69.16,69.26,68.65,68.69,1568793.0,68.9681,69.0679,68.4596,68.4994,1568793.0
2025-05-21 14:05:00,68.7,69.24,68.61,69.2,1409944.0,68.5094,69.0479,68.4197,69.008,1409944.0
2025-05-21 14:10:00,69.21,69.27,68.58,68.8,1106388.0,69.018,69.0778,68.3897,68.6091,1106388.0
2025-05-21 14:15:00,68.79,69.02,68.71,68.77,778943.0,68.5992,68.8285,68.5194,68.5792,778943.0
2025-05-21 14:20:00,68.76,68.79,68.33,68.57,1222558.0,68.5692,68.5992,68.1404,68.3798,1222558.0
2025-05-21 14:25:00,68.56,69.0,68.56,68.84,1082851.0,68.3698,68.8086,68.3698,68.649,1082851.0
2025-05-21 14:30:00,68.83,69.14,68.77,69.12,892749.0,68.6391,68.9482,68.5792,68.9283,892749.0
2025-05-21 14:35:00,69.12,69.27,68.89,68.97,1048513.0,68.9283,69.0778,68.6989,68.7787,1048513.0
2025-05-21 14:40:00,68.98,69.21,68.93,69.11,643149.0,68.7886,69.018,68.7388,68.9183,643149.0
2025-05-21 14:45:00,69.11,69.17,68.52,68.58,919888.0,68.9183,68.9781,68.3299,68.3897,919888.0
2025-05-21 14:50:00,68.57,68.73,68.35,68.37,1066374.0,68.3798,68.5393,68.1604,68.1803,1066374.0
2025-05-21 14:55:00,68.36,68.5,68.14,68.25,1499578.0,68.1704,68.31,67.951,68.0607,1499578.0
2025-05-21 15:00:00,68.25,68.5,68.13,68.3,1143944.0,68.0607,68.31,67.941,68.1105,1143944.0
2025-05-21 15:05:00,68.29,68.44,67.57,67.6,2108807.0,68.1006,68.2501,67.3826,67.4125,2108807.0
2025-05-21 15:10:00,67.59,67.94,67.39,67.89,2151262.0,67.4025,67.7515,67.203,67.7017,2151262.0
2025-05-21 15:15:00,67.89,67.95,67.52,67.58,1141005.0,67.7017,67.7615,67.3327,67.3925,1141005.0
2025-05-21 15:20:00,67.58,67.73,67.32,67.41,1495066.0,67.3925,67.5421,67.1332,67.223,1495066.0
2025-05-21 15:25:00,67.41,67.55,67.18,67.42,1393101.0,67.223,67.3626,66.9936,67.233,1393101.0
2025-05-21 15:30:00,67.42,68.02,67.42,67.92,1624885.0,67.233,67.8313,67.233,67.7316,1624885.0
2025-05-21 15:35:00,67.93,68.33,67.8,68.3,1150281.0,67.7416,68.1404,67.6119,68.1105,1150281.0
2025-05-21 15:40:00,68.3,68.48,68.15,68.42,1406850.0,68.1105,68.29,67.9609,68.2302,1406850.0
2025-05-21 15:45:00,68.42,68.49,68.14,68.32,1223702.0,68.2302,68.3,67.951,68.1305,1223702.0
2025-05-21 15:50:00,68.33,68.63,68.05,68.06,2653450.0,68.1404,68.4396,67.8612,67.8712,2653450.0
2025-05-21 15:55:00,68.06,68.27,67.92,67.92,1865841.0,67.8712,68.0806,67.7316,67.7316,1865841.0
2025-05-22 09:30:00,68.16,68.63,67.67,67.71,2554373.0,67.9709,68.4396,67.4823,67.5222,2554373.0
2025-05-22 09:35:00,67.7,68.31,67.62,68.02,1619223.0,67.5122,68.1205,67.4324,67.8313,1619223.0
2025-05-22 09:40:00,68.0,68.44,67.89,68.04,1650738.0,67.8114,68.2501,67.7017,67.8512,1650738.0
2025-05-22 09:45:00,68.06,68.34,67.96,68.26,1384307.0,67.8712,68.1504,67.7715,68.0706,1384307.0
2025-05-22 09:50:00,68.25,69.04,68.09,68.78,2333550.0,68.0607,68.8485,67.9011,68.5892,2333550.0
2025-05-22 09:55:00,68.8,69.33,68.71,69.28,2485829.0,68.6091,69.1377,68.5194,69.0878,2485829.0
2025-05-22 10:00:00,69.29,69.59,69.22,69.48,1855984.0,69.0978,69.3969,69.028,69.2873,1855984.0
2025-05-22 10:05:00,69.49,69.68,69.35,69.57,1580053.0,69.2972,69.4867,69.1576,69.377,1580053.0
2025-05-22 10:10:00,69.57,69.58,69.03,69.13,1550802.0,69.377,69.387,68.8385,68.9382,1550802.0
2025-05-22 10:15:00,69.13,69.25,68.96,69.05,1060569.0,68.9382,69.0579,68.7687,68.8584,1060569.0
2025-05-22 10:20:00,69.03,69.04,68.59,68.67,1492668.0,68.8385,68.8485,68.3997,68.4795,1492668.0
2025-05-22 10:25:00,68.65,68.95,68.54,68.76,1313528.0,68.4596,68.7587,68.3499,68.5692,1313528.0
2025-05-22 10:30:00,68.76,69.06,68.69,68.88,1419442.0,68.5692,68.8684,68.4994,68.6889,1419442.0
2025-05-22 10:35:00,68.86,69.0,68.51,68.63,1085114.0,68.669,68.8086,68.3199,68.4396,1085114.0
2025-05-22 10:40:00,68.63,69.03,68.51,68.63,1167289.0,68.4396,68.8385,68.3199,68.4396,1167289.0
2025-05-22 10:45:00,68.63,68.94,68.57,68.67,893146.0,68.4396,68.7488,68.3798,68.4795,893146.0
2025-05-22 10:50:00,68.68,68.77,68.39,68.44,1024596.0,68.4895,68.5792,68.2003,68.2501,1024596.0
2025-05-22 10:55:00,68.41,68.83,68.11,68.74,1644487.0,68.2202,68.6391,67.9211,68.5493,1644487.0
2025-05-22 11:00:00,68.73,68.97,68.7,68.88,1173474.0,68.5393,68.7787,68.5094,68.6889,1173474.0
2025-05-22 11:05:00,68.89,69.04,68.67,68.92,847537.0,68.6989,68.8485,68.4795,68.7288,847537.0
2025-05-22 11:10:00,68.91,68.96,68.7,68.72,460854.0,68.7188,68.7687,68.5094,68.5294,460854.0
2025-05-22 11:15:00,68.72,68.77,68.47,68.77,831436.0,68.5294,68.5792,68.2801,68.5792,831436.0
2025-05-22 11:20:00,68.78,69.09,68.7,69.02,912892.0,68.5892,68.8983,68.5094,68.8285,912892.0
2025-05-22 11:25:00,69.02,69.09,68.49,68.51,1030024.0,68.8285,68.8983,68.3,68.3199,1030024.0
2025-05-22 11:30:00,68.52,68.83,68.44,68.8,1047557.0,68.3299,68.6391,68.2501,68.6091,1047557.0
2025-05-22 11:35:00,68.8,69.02,68.67,68.84,765607.0,68.6091,68.8285,68.4795,68.649,765607.0
2025-05-22 11:40:00,68.84,69.06,68.76,69.0,473985.0,68.649,68.8684,68.5692,68.8086,473985.0
2025-05-22 11:45:00,69.0,69.22,68.88,68.92,852167.0,68.8086,69.028,68.6889,68.7288,852167.0
2025-05-22 11:50:00,68.93,69.06,68.86,69.04,532776.0,68.7388,68.8684,68.669,68.8485,532776.0
2025-05-22 11:55:00,69.03,69.13,68.96,69.13,438910.0,68.8385,68.9382,68.7687,68.9382,438910.0
2025-05-22 12:00:00,69.13,69.23,69.05,69.14,872316.0,68.9382,69.0379,68.8584,68.9482,872316.0
2025-05-22 12:05:00,69.14,69.28,68.9,69.21,777396.0,68.9482,69.0878,68.7089,69.018,777396.0
2025-05-22 12:10:00,69.2,69.45,69.16,69.42,661593.0,69.008,69.2573,68.9681,69.2274,661593.0
2025-05-22 12:15:00,69.41,69.63,69.26,69.28,1165068.0,69.2174,69.4368,69.0679,69.0878,1165068.0
2025-05-22 12:20:00,69.27,69.3,69.12,69.14,1257690.0,69.0778,69.1078,68.9283,68.9482,1257690.0
2025-05-22 12:25:00,69.15,69.21,69.05,69.11,511334.0,68.9582,69.018,68.8584,68.9183,511334.0
2025-05-22 12:30:00,69.1,69.16,68.87,68.95,673540.0,68.9083,68.9681,68.6789,68.7587,673540.0
2025-05-22 12:35:00,68.95,69.13,68.88,69.01,452848.0,68.7587,68.9382,68.6889,68.8186,452848.0
2025-05-22 12:40:00,69.01,69.09,68.9,68.92,428974.0,68.8186,68.8983,68.7089,68.7288,428974.0
2025-05-22 12:45:00,68.91,68.95,68.69,68.72,552488.0,68.7188,68.7587,68.4994,68.5294,552488.0
2025-05-22 12:50:00,68.73,68.89,68.66,68.85,471097.0,68.5393,68.6989,68.4695,68.659,471097.0
2025-05-22 12:55:00,68.86,68.87,68.54,68.62,643158.0,68.669,68.6789,68.3499,68.4296,643158.0
2025-05-22 13:00:00,68.62,68.73,68.49,68.55,929551.0,68.4296,68.5393,68.3,68.3598,929551.0
2025-05-22 13:05:00,68.55,68.68,68.44,68.46,469579.0,68.3598,68.4895,68.2501,68.2701,469579.0
2025-05-22 13:10:00,68.48,68.56,68.41,68.45,586753.0,68.29,68.3698,68.2202,68.2601,586753.0
2025-05-22 13:15:00,68.45,68.9,68.44,68.72,1153340.0,68.2601,68.7089,68.2501,68.5294,1153340.0
2025-05-22 13:20:00,68.72,69.07,68.71,69.03,823743.0,68.5294,68.8784,68.5194,68.8385,823743.0
2025-05-22 13:25:00,69.02,69.12,68.95,69.06,878669.0,68.8285,68.9283,68.7587,68.8684,878669.0
2025-05-22 13:30:00,69.07,69.15,68.88,69.13,694334.0,68.8784,68.9582,68.6889,68.9382,694334.0
2025-05-22 13:35:00,69.13,69.18,68.92,69.04,620945.0,68.9382,68.9881,68.7288,68.8485,620945.0
2025-05-22 13:40:00,69.05,69.29,69.03,69.29,499500.0,68.8584,69.0978,68.8385,69.0978,499500.0
2025-05-22 13:45:00,69.28,69.33,69.08,69.19,617244.0,69.0878,69.1377,68.8884,68.9981,617244.0
2025-05-22 13:50:00,69.19,69.25,69.1,69.17,361874.0,68.9981,69.0579,68.9083,68.9781,361874.0
2025-05-22 13:55:00,69.17,69.5,69.15,69.33,1182271.0,68.9781,69.3072,68.9582,69.1377,1182271.0
2025-05-22 14:00:00,69.33,69.47,69.26,69.35,579367.0,69.1377,69.2773,69.0679,69.1576,579367.0
2025-05-22 14:05:00,69.35,69.43,69.21,69.31,488545.0,69.1576,69.2374,69.018,69.1177,488545.0
2025-05-22 14:10:00,69.31,69.37,69.18,69.34,461350.0,69.1177,69.1776,68.9881,69.1476,461350.0
2025-05-22 14:15:00,69.35,69.48,69.29,69.45,648162.0,69.1576,69.2873,69.0978,69.2573,648162.0
2025-05-22 14:20:00,69.46,69.53,69.24,69.44,653610.0,69.2673,69.3371,69.0479,69.2474,653610.0
2025-05-22 14:25:00,69.44,69.5,69.28,69.31,344852.0,69.2474,69.3072,69.0878,69.1177,344852.0
2025-05-22 14:30:00,69.31,69.41,69.19,69.4,462280.0,69.1177,69.2174,68.9981,69.2075,462280.0
2025-05-22 14:35:00,69.39,69.45,69.2,69.22,361823.0,69.1975,69.2573,69.008,69.028,361823.0
2025-05-22 14:40:00,69.21,69.29,69.1,69.21,460059.0,69.018,69.0978,68.9083,69.018,460059.0
2025-05-22 14:45:00,69.22,69.34,69.17,69.22,427324.0,69.028,69.1476,68.9781,69.028,427324.0
2025-05-22 14:50:00,69.22,69.47,69.21,69.34,434203.0,69.028,69.2773,69.018,69.1476,434203.0
2025-05-22 14:55:00,69.34,69.57,69.34,69.45,627830.0,69.1476,69.377,69.1476,69.2573,627830.0
2025-05-22 15:00:00,69.45,69.67,69.42,69.6,680214.0,69.2573,69.4767,69.2274,69.4069,680214.0
2025-05-22 15:05:00,69.6,69.76,69.51,69.51,717923.0,69.4069,69.5665,69.3172,69.3172,717923.0
2025-05-22 15:10:00,69.52,69.65,69.48,69.63,451437.0,69.3271,69.4568,69.2873,69.4368,451437.0
2025-05-22 15:15:00,69.63,69.65,69.44,69.48,473239.0,69.4368,69.4568,69.2474,69.2873,473239.0
2025-05-22 15:20:00,69.48,69.55,69.38,69.45,441299.0,69.2873,69.3571,69.1875,69.2573,441299.0
2025-05-22 15:25:00,69.45,69.69,69.44,69.64,633589.0,69.2573,69.4967,69.2474,69.4468,633589.0
2025-05-22 15:30:00,69.63,69.66,69.33,69.43,995184.0,69.4368,69.4668,69.1377,69.2374,995184.0
2025-05-22 15:35:00,69.44,69.45,69.2,69.27,767019.0,69.2474,69.2573,69.008,69.0778,767019.0
2025-05-22 15:40:00,69.24,69.27,69.0,69.02,628019.0,69.0479,69.0778,68.8086,68.8285,628019.0
2025-05-22 15:45:00,69.02,69.06,68.74,69.0,1437753.0,68.8285,68.8684,68.5493,68.8086,1437753.0
2025-05-22 15:50:00,69.0,69.3,68.69,68.7,2019791.0,68.8086,69.1078,68.4994,68.5094,2019791.0
2025-05-22 15:55:00,68.71,68.83,68.11,68.28,2244559.0,68.5194,68.6391,67.9211,68.0906,2244559.0
2025-05-23 09:30:00,65.1,65.82,64.85,65.67,4828131.0,64.9194,65.6374,64.6701,65.4878,4828131.0
2025-05-23 09:35:00,65.67,66.09,65.62,65.76,3715087.0,65.4878,65.9067,65.438,65.5776,3715087.0
2025-05-23 09:40:00,65.75,65.92,65.32,65.64,2661185.0,65.5676,65.7371,65.1388,65.4579,2661185.0
2025-05-23 09:45:00,65.65,65.68,65.03,65.22,2336745.0,65.4679,65.4978,64.8496,65.0391,2336745.0
2025-05-23 09:50:00,65.21,65.66,65.09,65.35,2909353.0,65.0291,65.4778,64.9094,65.1687,2909353.0
2025-05-23 09:55:00,65.34,65.6,65.25,65.47,1534517.0,65.1587,65.418,65.069,65.2884,1534517.0
2025-05-23 10:00:00,65.48,65.94,65.42,65.85,2294087.0,65.2983,65.7571,65.2385,65.6673,2294087.0
2025-05-23 10:05:00,65.86,66.04,65.73,65.84,2134779.0,65.6773,65.8568,65.5477,65.6573,2134779.0
2025-05-23 10:10:00,65.84,66.47,65.72,66.26,2601682.0,65.6573,66.2856,65.5377,66.0762,2601682.0
2025-05-23 10:15:00,66.25,66.37,65.9,65.92,1519289.0,66.0662,66.1859,65.7172,65.7371,1519289.0
2025-05-23 10:20:00,65.91,66.3,65.7,66.27,1650699.0,65.7272,66.1161,65.5177,66.0862,1650699.0
2025-05-23 10:25:00,66.28,66.43,65.88,65.99,1357535.0,66.0961,66.2457,65.6972,65.8069,1357535.0
2025-05-23 10:30:00,66.01,66.34,65.9,66.31,1122019.0,65.8269,66.156,65.7172,66.126,1122019.0
2025-05-23 10:35:00,66.32,66.39,66.14,66.25,1038356.0,66.136,66.2058,65.9565,66.0662,1038356.0
2025-05-23 10:40:00,66.25,66.42,66.04,66.2,1021989.0,66.0662,66.2357,65.8568,66.0164,1021989.0
2025-05-23 10:45:00,66.21,66.42,66.07,66.23,1173925.0,66.0263,66.2357,65.8867,66.0463,1173925.0
2025-05-23 10:50:00,66.25,66.28,65.8,65.82,1341516.0,66.0662,66.0961,65.6175,65.6374,1341516.0
2025-05-23 10:55:00,65.82,65.91,65.66,65.69,975447.0,65.6374,65.7272,65.4778,65.5078,975447.0
2025-05-23 11:00:00,65.7,66.07,65.66,65.9,1271995.0,65.5177,65.8867,65.4778,65.7172,1271995.0
2025-05-23 11:05:00,65.9,65.92,65.55,65.81,1197878.0,65.7172,65.7371,65.3682,65.6274,1197878.0
2025-05-23 11:10:00,65.82,65.94,65.55,65.74,935459.0,65.6374,65.7571,65.3682,65.5576,935459.0
2025-05-23 11:15:00,65.74,65.98,65.44,65.84,1410241.0,65.5576,65.797,65.2585,65.6573,1410241.0
2025-05-23 11:20:00,65.84,66.18,65.8,66.13,1109196.0,65.6573,65.9964,65.6175,65.9465,1109196.0
2025-05-23 11:25:00,66.12,66.2,66.03,66.16,724376.0,65.9366,66.0164,65.8468,65.9765,724376.0
2025-05-23 11:30:00,66.14,66.4,66.1,66.4,912589.0,65.9565,66.2158,65.9166,66.2158,912589.0
2025-05-23 11:35:00,66.39,66.61,66.21,66.26,1618643.0,66.2058,66.4252,66.0263,66.0762,1618643.0
2025-05-23 11:40:00,66.26,66.48,66.22,66.4,569672.0,66.0762,66.2956,66.0363,66.2158,569672.0
2025-05-23 11:45:00,66.4,66.45,66.2,66.33,627522.0,66.2158,66.2657,66.0164,66.146,627522.0
2025-05-23 11:50:00,66.32,66.36,65.96,66.11,1044841.0,66.136,66.1759,65.777,65.9266,1044841.0
2025-05-23 11:55:00,66.11,66.14,65.91,65.93,547163.0,65.9266,65.9565,65.7272,65.7471,547163.0
2025-05-23 12:00:00,65.92,66.29,65.82,65.87,1200086.0,65.7371,66.1061,65.6374,65.6873,1200086.0
2025-05-23 12:05:00,65.86,66.19,65.76,66.02,1098564.0,65.6773,66.0064,65.5776,65.8369,1098564.0
2025-05-23 12:10:00,66.02,66.12,65.87,66.01,651883.0,65.8369,65.9366,65.6873,65.8269,651883.0
2025-05-23 12:15:00,66.01,66.11,65.91,65.98,902319.0,65.8269,65.9266,65.7272,65.797,902319.0
2025-05-23 12:20:00,65.99,66.32,65.96,66.3,828644.0,65.8069,66.136,65.777,66.1161,828644.0
2025-05-23 12:25:00,66.31,66.4,66.21,66.22,584137.0,66.126,66.2158,66.0263,66.0363,584137.0
2025-05-23 12:30:00,66.23,66.23,65.93,66.04,534855.0,66.0463,66.0463,65.7471,65.8568,534855.0
2025-05-23 12:35:00,66.04,66.39,66.03,66.35,585256.0,65.8568,66.2058,65.8468,66.1659,585256.0
2025-05-23 12:40:00,66.35,66.41,66.22,66.34,414024.0,66.1659,66.2258,66.0363,66.156,414024.0
2025-05-23 12:45:00,66.34,66.51,66.33,66.49,608770.0,66.156,66.3255,66.146,66.3055,608770.0
2025-05-23 12:50:00,66.48,66.58,66.41,66.55,493811.0,66.2956,66.3953,66.2258,66.3654,493811.0
2025-05-23 12:55:00,66.54,66.59,66.3,66.38,461401.0,66.3554,66.4053,66.1161,66.1959,461401.0
2025-05-23 13:00:00,66.38,66.59,66.27,66.57,447760.0,66.1959,66.4053,66.0862,66.3853,447760.0
2025-05-23 13:05:00,66.56,66.79,66.52,66.77,729886.0,66.3754,66.6047,66.3355,66.5848,729886.0
2025-05-23 13:10:00,66.78,66.88,66.63,66.8,911736.0,66.5947,66.6945,66.4452,66.6147,911736.0
2025-05-23 13:15:00,66.79,67.15,66.76,67.08,991006.0,66.6047,66.9637,66.5748,66.8939,991006.0
2025-05-23 13:20:00,67.08,67.17,66.98,67.08,707456.0,66.8939,66.9837,66.7942,66.8939,707456.0
2025-05-23 13:25:00,67.08,67.25,67.01,67.22,634260.0,66.8939,67.0634,66.8241,67.0335,634260.0
2025-05-23 13:30:00,67.2,67.21,66.85,66.92,817519.0,67.0136,67.0235,66.6645,66.7344,817519.0
2025-05-23 13:35:00,66.91,67.08,66.86,66.97,456039.0,66.7244,66.8939,66.6745,66.7842,456039.0
2025-05-23 13:40:00,66.96,66.96,66.72,66.86,830458.0,66.7742,66.7742,66.5349,66.6745,830458.0
2025-05-23 13:45:00,66.86,66.98,66.77,66.95,410078.0,66.6745,66.7942,66.5848,66.7643,410078.0
2025-05-23 13:50:00,66.95,67.24,66.94,67.15,837589.0,66.7643,67.0535,66.7543,66.9637,837589.0
2025-05-23 13:55:00,67.16,67.19,66.88,67.05,556903.0,66.9737,67.0036,66.6945,66.864,556903.0
2025-05-23 14:00:00,67.06,67.29,66.99,67.13,623581.0,66.874,67.1033,66.8042,66.9438,623581.0
2025-05-23 14:05:00,67.14,67.34,67.12,67.26,655685.0,66.9537,67.1532,66.9338,67.0734,655685.0
2025-05-23 14:10:00,67.26,67.26,67.08,67.23,498657.0,67.0734,67.0734,66.8939,67.0435,498657.0
2025-05-23 14:15:00,67.21,67.35,66.9,66.96,1307454.0,67.0235,67.1632,66.7144,66.7742,1307454.0
2025-05-23 14:20:00,66.95,66.98,66.61,66.98,2015699.0,66.7643,66.7942,66.4252,66.7942,2015699.0
2025-05-23 14:25:00,66.97,67.11,66.78,66.91,845130.0,66.7842,66.9238,66.5947,66.7244,845130.0
2025-05-23 14:30:00,66.9,67.08,66.87,67.0,516162.0,66.7144,66.8939,66.6845,66.8141,516162.0
2025-05-23 14:35:00,67.01,67.19,66.99,67.0,591944.0,66.8241,67.0036,66.8042,66.8141,591944.0
2025-05-23 14:40:00,67.01,67.08,66.91,66.98,348716.0,66.8241,66.8939,66.7244,66.7942,348716.0
2025-05-23 14:45:00,66.98,67.02,66.73,66.98,710365.0,66.7942,66.8341,66.5449,66.7942,710365.0
2025-05-23 14:50:00,66.97,67.08,66.9,67.01,395940.0,66.7842,66.8939,66.7144,66.8241,395940.0
2025-05-23 14:55:00,67.01,67.07,66.83,66.91,459993.0,66.8241,66.8839,66.6446,66.7244,459993.0
2025-05-23 15:00:00,66.91,66.91,66.64,66.67,618719.0,66.7244,66.7244,66.4551,66.485,618719.0
2025-05-23 15:05:00,66.67,67.04,66.63,66.99,724257.0,66.485,66.854,66.4452,66.8042,724257.0
2025-05-23 15:10:00,67.0,67.2,66.97,67.1,682420.0,66.8141,67.0136,66.7842,66.9139,682420.0
2025-05-23 15:15:00,67.09,67.1,66.79,66.81,560131.0,66.9039,66.9139,66.6047,66.6247,560131.0
2025-05-23 15:20:00,66.83,66.84,66.48,66.69,910355.0,66.6446,66.6546,66.2956,66.505,910355.0
2025-05-23 15:25:00,66.68,66.71,66.42,66.67,895775.0,66.495,66.5249,66.2357,66.485,895775.0
2025-05-23 15:30:00,66.66,66.87,66.59,66.85,698850.0,66.4751,66.6845,66.4053,66.6645,698850.0
2025-05-23 15:35:00,66.86,66.97,66.73,66.97,622666.0,66.6745,66.7842,66.5449,66.7842,622666.0
2025-05-23 15:40:00,66.96,67.05,66.82,66.93,858372.0,66.7742,66.864,66.6346,66.7443,858372.0
2025-05-23 15:45:00,66.93,66.97,66.59,66.71,867133.0,66.7443,66.7842,66.4053,66.5249,867133.0
2025-05-23 15:50:00,66.71,66.8,66.15,66.34,2099032.0,66.5249,66.6147,65.9665,66.156,2099032.0
2025-05-23 15:55:00,66.34,66.55,66.13,66.31,2151403.0,66.156,66.3654,65.9465,66.126,2151403.0
2025-05-27 09:30:00,68.98,69.24,68.67,68.77,2855535.0,68.7886,69.0479,68.4795,68.5792,2855535.0
2025-05-27 09:35:00,68.77,68.79,68.38,68.69,2325129.0,68.5792,68.5992,68.1903,68.4994,2325129.0
2025-05-27 09:40:00,68.68,68.88,68.57,68.84,1827849.0,68.4895,68.6889,68.3798,68.649,1827849.0
2025-05-27 09:45:00,68.84,69.19,68.8,69.05,1536669.0,68.649,68.9981,68.6091,68.8584,1536669.0
2025-05-27 09:50:00,69.06,69.22,68.92,69.13,1200263.0,68.8684,69.028,68.7288,68.9382,1200263.0
2025-05-27 09:55:00,69.13,69.36,69.13,69.33,1524615.0,68.9382,69.1676,68.9382,69.1377,1524615.0
2025-05-27 10:00:00,69.35,69.78,69.33,69.7,2056743.0,69.1576,69.5864,69.1377,69.5066,2056743.0
2025-05-27 10:05:00,69.69,69.87,69.66,69.85,1081636.0,69.4967,69.6762,69.4668,69.6562,1081636.0
2025-05-27 10:10:00,69.85,70.01,69.8,69.84,1660178.0,69.6562,69.8158,69.6064,69.6463,1660178.0
2025-05-27 10:15:00,69.85,70.09,69.82,70.07,921475.0,69.6562,69.8956,69.6263,69.8756,921475.0
2025-05-27 10:20:00,70.07,70.1,69.96,70.05,798777.0,69.8756,69.9055,69.7659,69.8557,798777.0
2025-05-27 10:25:00,70.05,70.16,69.98,70.03,1056854.0,69.8557,69.9654,69.7859,69.8357,1056854.0
2025-05-27 10:30:00,70.04,70.18,70.02,70.11,760580.0,69.8457,69.9853,69.8258,69.9155,760580.0
2025-05-27 10:35:00,70.11,70.14,69.92,70.12,906994.0,69.9155,69.9454,69.726,69.9255,906994.0
2025-05-27 10:40:00,70.11,70.16,70.0,70.05,499341.0,69.9155,69.9654,69.8058,69.8557,499341.0
2025-05-27 10:45:00,70.05,70.21,70.01,70.06,590969.0,69.8557,70.0152,69.8158,69.8656,590969.0
2025-05-27 10:50:00,70.06,70.17,70.02,70.05,465176.0,69.8656,69.9753,69.8258,69.8557,465176.0
2025-05-27 10:55:00,70.05,70.09,69.84,69.9,687941.0,69.8557,69.8956,69.6463,69.7061,687941.0
2025-05-27 11:00:00,69.9,70.04,69.87,70.02,539039.0,69.7061,69.8457,69.6762,69.8258,539039.0
2025-05-27 11:05:00,70.02,70.08,69.91,70.02,431851.0,69.8258,69.8856,69.7161,69.8258,431851.0
2025-05-27 11:10:00,70.02,70.13,69.98,70.12,394790.0,69.8258,69.9354,69.7859,69.9255,394790.0
2025-05-27 11:15:00,70.11,70.18,70.06,70.14,367292.0,69.9155,69.9853,69.8656,69.9454,367292.0
2025-05-27 11:20:00,70.16,70.2,70.0,70.19,561448.0,69.9654,70.0053,69.8058,69.9953,561448.0
2025-05-27 11:25:00,70.2,70.32,70.16,70.22,866914.0,70.0053,70.1249,69.9654,70.0252,866914.0
2025-05-27 11:30:00,70.22,70.26,70.12,70.22,426171.0,70.0252,70.0651,69.9255,70.0252,426171.0
2025-05-27 11:35:00,70.22,70.26,70.13,70.16,268582.0,70.0252,70.0651,69.9354,69.9654,268582.0
2025-05-27 11:40:00,70.16,70.23,70.02,70.17,389877.0,69.9654,70.0352,69.8258,69.9753,389877.0
2025-05-27 11:45:00,70.18,70.27,70.14,70.25,297224.0,69.9853,70.0751,69.9454,70.0551,297224.0
2025-05-27 11:50:00,70.25,70.36,70.2,70.33,633646.0,70.0551,70.1648,70.0053,70.1349,633646.0
2025-05-27 11:55:00,70.34,70.37,70.22,70.31,398718.0,70.1449,70.1748,70.0252,70.1149,398718.0
2025-05-27 12:00:00,70.31,70.44,70.28,70.41,636250.0,70.1149,70.2446,70.085,70.2147,636250.0
2025-05-27 12:05:00,70.41,70.48,70.34,70.39,484812.0,70.2147,70.2845,70.1449,70.1947,484812.0
2025-05-27 12:10:00,70.39,70.47,70.37,70.45,324338.0,70.1947,70.2745,70.1748,70.2546,324338.0
2025-05-27 12:15:00,70.45,70.49,70.42,70.42,437018.0,70.2546,70.2945,70.2246,70.2246,437018.0
2025-05-27 12:20:00,70.43,70.55,70.42,70.53,558791.0,70.2346,70.3543,70.2246,70.3343,558791.0
2025-05-27 12:25:00,70.53,70.54,70.41,70.42,347203.0,70.3343,70.3443,70.2147,70.2246,347203.0
2025-05-27 12:30:00,70.42,70.51,70.41,70.46,305460.0,70.2246,70.3144,70.2147,70.2645,305460.0
2025-05-27 12:35:00,70.45,70.81,70.43,70.78,1143301.0,70.2546,70.6136,70.2346,70.5836,1143301.0
2025-05-27 12:40:00,70.78,70.87,70.71,70.74,742658.0,70.5836,70.6734,70.5138,70.5438,742658.0
2025-05-27 12:45:00,70.74,70.78,70.61,70.67,582577.0,70.5438,70.5836,70.4141,70.474,582577.0
2025-05-27 12:50:00,70.67,70.73,70.64,70.68,383630.0,70.474,70.5338,70.444,70.4839,383630.0
2025-05-27 12:55:00,70.68,70.71,70.59,70.6,352965.0,70.4839,70.5138,70.3942,70.4041,352965.0
2025-05-27 13:00:00,70.6,70.78,70.6,70.75,494419.0,70.4041,70.5836,70.4041,70.5537,494419.0
2025-05-27 13:05:00,70.75,70.79,70.7,70.72,222957.0,70.5537,70.5936,70.5039,70.5238,222957.0
2025-05-27 13:10:00,70.72,70.8,70.67,70.76,385358.0,70.5238,70.6036,70.474,70.5637,385358.0
2025-05-27 13:15:00,70.76,70.89,70.74,70.87,419290.0,70.5637,70.6933,70.5438,70.6734,419290.0
2025-05-27 13:20:00,70.87,70.95,70.83,70.89,530390.0,70.6734,70.7532,70.6335,70.6933,530390.0
2025-05-27 13:25:00,70.89,70.91,70.78,70.84,393978.0,70.6933,70.7133,70.5836,70.6435,393978.0
2025-05-27 13:30:00,70.83,70.84,70.73,70.78,327208.0,70.6335,70.6435,70.5338,70.5836,327208.0
2025-05-27 13:35:00,70.78,70.84,70.74,70.79,287162.0,70.5836,70.6435,70.5438,70.5936,287162.0
2025-05-27 13:40:00,70.78,70.9,70.74,70.87,347990.0,70.5836,70.7033,70.5438,70.6734,347990.0
2025-05-27 13:45:00,70.88,70.98,70.83,70.97,345649.0,70.6834,70.7831,70.6335,70.7731,345649.0
2025-05-27 13:50:00,70.98,71.0,70.9,70.95,520342.0,70.7831,70.803,70.7033,70.7532,520342.0
2025-05-27 13:55:00,70.96,71.07,70.94,71.03,467656.0,70.7631,70.8728,70.7432,70.833,467656.0
2025-05-27 14:00:00,71.03,71.15,70.96,71.0,660415.0,70.833,70.9526,70.7631,70.803,660415.0
2025-05-27 14:05:00,71.0,71.07,70.95,71.01,309600.0,70.803,70.8728,70.7532,70.813,309600.0
2025-05-27 14:10:00,71.02,71.06,70.96,71.05,336361.0,70.823,70.8629,70.7631,70.8529,336361.0
2025-05-27 14:15:00,71.05,71.08,70.93,70.95,378194.0,70.8529,70.8828,70.7332,70.7532,378194.0
2025-05-27 14:20:00,70.94,70.94,70.8,70.93,680699.0,70.7432,70.7432,70.6036,70.7332,680699.0
2025-05-27 14:25:00,70.93,70.98,70.87,70.9,681558.0,70.7332,70.7831,70.6734,70.7033,681558.0
2025-05-27 14:30:00,70.9,70.96,70.85,70.9,414725.0,70.7033,70.7631,70.6535,70.7033,414725.0
2025-05-27 14:35:00,70.9,70.93,70.84,70.88,251470.0,70.7033,70.7332,70.6435,70.6834,251470.0
2025-05-27 14:40:00,70.88,70.88,70.73,70.78,746109.0,70.6834,70.6834,70.5338,70.5836,746109.0
2025-05-27 14:45:00,70.78,70.87,70.77,70.84,401323.0,70.5836,70.6734,70.5737,70.6435,401323.0
2025-05-27 14:50:00,70.84,70.88,70.77,70.8,283247.0,70.6435,70.6834,70.5737,70.6036,283247.0
2025-05-27 14:55:00,70.8,70.83,70.7,70.72,355099.0,70.6036,70.6335,70.5039,70.5238,355099.0
2025-05-27 15:00:00,70.71,70.73,70.61,70.65,802691.0,70.5138,70.5338,70.4141,70.454,802691.0
2025-05-27 15:05:00,70.63,70.77,70.63,70.72,411251.0,70.4341,70.5737,70.4341,70.5238,411251.0
2025-05-27 15:10:00,70.72,70.73,70.59,70.63,318608.0,70.5238,70.5338,70.3942,70.4341,318608.0
2025-05-27 15:15:00,70.63,70.7,70.58,70.69,384868.0,70.4341,70.5039,70.3842,70.4939,384868.0
2025-05-27 15:20:00,70.7,70.78,70.6,70.73,390656.0,70.5039,70.5836,70.4041,70.5338,390656.0
2025-05-27 15:25:00,70.72,70.74,70.64,70.65,249704.0,70.5238,70.5438,70.444,70.454,249704.0
2025-05-27 15:30:00,70.66,70.66,70.44,70.61,622759.0,70.464,70.464,70.2446,70.4141,622759.0
2025-05-27 15:35:00,70.61,70.63,70.48,70.6,432894.0,70.4141,70.4341,70.2845,70.4041,432894.0
2025-05-27 15:40:00,70.61,70.74,70.56,70.67,597063.0,70.4141,70.5438,70.3643,70.474,597063.0
2025-05-27 15:45:00,70.67,70.68,70.52,70.55,475147.0,70.474,70.4839,70.3244,70.3543,475147.0
2025-05-27 15:50:00,70.54,70.83,70.51,70.78,1764013.0,70.3443,70.6335,70.3144,70.5836,1764013.0
2025-05-27 15:55:00,70.79,70.97,70.74,70.94,2209598.0,70.5936,70.7731,70.5438,70.7432,2209598.0
2025-05-28 09:30:00,71.34,71.56,71.21,71.54,1748067.0,71.1421,71.3615,71.0125,71.3415,1748067.0
2025-05-28 09:35:00,71.55,71.87,71.42,71.86,1760074.0,71.3515,71.6706,71.2219,71.6606,1760074.0
2025-05-28 09:40:00,71.86,71.94,71.67,71.72,1312536.0,71.6606,71.7404,71.4712,71.521,1312536.0
2025-05-28 09:45:00,71.72,71.75,71.09,71.12,1470377.0,71.521,71.551,70.8928,70.9227,1470377.0
2025-05-28 09:50:00,71.13,71.35,70.97,71.21,1768487.0,70.9327,71.1521,70.7731,71.0125,1768487.0
2025-05-28 09:55:00,71.21,71.22,70.82,70.95,1282653.0,71.0125,71.0224,70.6235,70.7532,1282653.0
2025-05-28 10:00:00,70.96,71.16,70.92,71.08,952970.0,70.7631,70.9626,70.7233,70.8828,952970.0
2025-05-28 10:05:00,71.08,71.14,70.92,70.98,829311.0,70.8828,70.9426,70.7233,70.7831,829311.0
2025-05-28 10:10:00,70.97,71.09,70.86,71.01,950510.0,70.7731,70.8928,70.6634,70.813,950510.0
2025-05-28 10:15:00,71.01,71.09,70.84,70.94,846382.0,70.813,70.8928,70.6435,70.7432,846382.0
2025-05-28 10:20:00,70.94,71.02,70.69,70.96,1034744.0,70.7432,70.823,70.4939,70.7631,1034744.0
2025-05-28 10:25:00,70.96,71.01,70.76,70.84,577933.0,70.7631,70.813,70.5637,70.6435,577933.0
2025-05-28 10:30:00,70.85,70.91,70.7,70.84,602626.0,70.6535,70.7133,70.5039,70.6435,602626.0
2025-05-28 10:35:00,70.84,70.87,70.62,70.71,861894.0,70.6435,70.6734,70.4241,70.5138,861894.0
2025-05-28 10:40:00,70.72,70.92,70.68,70.77,723133.0,70.5238,70.7233,70.4839,70.5737,723133.0
2025-05-28 10:45:00,70.76,70.87,70.66,70.84,446881.0,70.5637,70.6734,70.464,70.6435,446881.0
2025-05-28 10:50:00,70.84,70.87,70.66,70.69,554881.0,70.6435,70.6734,70.464,70.4939,554881.0
2025-05-28 10:55:00,70.68,70.76,70.56,70.63,677052.0,70.4839,70.5637,70.3643,70.4341,677052.0
2025-05-28 11:00:00,70.62,70.98,70.57,70.95,769260.0,70.4241,70.7831,70.3742,70.7532,769260.0
2025-05-28 11:05:00,70.95,70.97,70.78,70.88,470892.0,70.7532,70.7731,70.5836,70.6834,470892.0
2025-05-28 11:10:00,70.87,70.88,70.67,70.67,511923.0,70.6734,70.6834,70.474,70.474,511923.0
2025-05-28 11:15:00,70.68,70.94,70.68,70.94,532124.0,70.4839,70.7432,70.4839,70.7432,532124.0
2025-05-28 11:20:00,70.94,71.06,70.89,70.95,607913.0,70.7432,70.8629,70.6933,70.7532,607913.0
2025-05-28 11:25:00,70.95,70.97,70.81,70.88,536217.0,70.7532,70.7731,70.6136,70.6834,536217.0
2025-05-28 11:30:00,70.87,70.97,70.8,70.82,508470.0,70.6734,70.7731,70.6036,70.6235,508470.0
2025-05-28 11:35:00,70.82,70.86,70.71,70.83,568293.0,70.6235,70.6634,70.5138,70.6335,568293.0
2025-05-28 11:40:00,70.83,70.92,70.76,70.8,551163.0,70.6335,70.7233,70.5637,70.6036,551163.0
2025-05-28 11:45:00,70.81,70.85,70.76,70.78,248855.0,70.6136,70.6535,70.5637,70.5836,248855.0
2025-05-28 11:50:00,70.79,70.93,70.78,70.85,341596.0,70.5936,70.7332,70.5836,70.6535,341596.0
2025-05-28 11:55:00,70.86,70.89,70.63,70.66,490725.0,70.6634,70.6933,70.4341,70.464,490725.0
2025-05-28 12:00:00,70.67,70.93,70.66,70.92,558051.0,70.474,70.7332,70.464,70.7233,558051.0
2025-05-28 12:05:00,70.91,71.04,70.9,71.01,387396.0,70.7133,70.8429,70.7033,70.813,387396.0
2025-05-28 12:10:00,71.0,71.01,70.89,70.97,315781.0,70.803,70.813,70.6933,70.7731,315781.0
2025-05-28 12:15:00,70.97,71.05,70.94,71.01,374277.0,70.7731,70.8529,70.7432,70.813,374277.0
2025-05-28 12:20:00,71.01,71.05,70.88,70.92,353111.0,70.813,70.8529,70.6834,70.7233,353111.0
2025-05-28 12:25:00,70.91,71.01,70.9,70.98,182000.0,70.7133,70.813,70.7033,70.7831,182000.0
2025-05-28 12:30:00,70.98,71.04,70.93,70.95,195305.0,70.7831,70.8429,70.7332,70.7532,195305.0
2025-05-28 12:35:00,70.95,71.1,70.94,71.05,444019.0,70.7532,70.9028,70.7432,70.8529,444019.0
2025-05-28 12:40:00,71.04,71.06,70.96,70.98,196896.0,70.8429,70.8629,70.7631,70.7831,196896.0
2025-05-28 12:45:00,70.98,71.04,70.92,71.0,236642.0,70.7831,70.8429,70.7233,70.803,236642.0
2025-05-28 12:50:00,70.99,71.03,70.82,70.86,395626.0,70.7931,70.833,70.6235,70.6634,395626.0
2025-05-28 12:55:00,70.87,70.99,70.85,70.95,201610.0,70.6734,70.7931,70.6535,70.7532,201610.0
2025-05-28 13:00:00,70.93,71.08,70.89,71.06,536531.0,70.7332,70.8828,70.6933,70.8629,536531.0
2025-05-28 13:05:00,71.05,71.12,71.02,71.04,461776.0,70.8529,70.9227,70.823,70.8429,461776.0
2025-05-28 13:10:00,71.05,71.16,71.04,71.04,390515.0,70.8529,70.9626,70.8429,70.8429,390515.0
2025-05-28 13:15:00,71.04,71.18,71.03,71.16,339147.0,70.8429,70.9825,70.833,70.9626,339147.0
2025-05-28 13:20:00,71.16,71.19,71.06,71.1,453576.0,70.9626,70.9925,70.8629,70.9028,453576.0
2025-05-28 13:25:00,71.1,71.11,70.95,71.06,482549.0,70.9028,70.9127,70.7532,70.8629,482549.0
2025-05-28 13:30:00,71.07,71.09,70.97,71.0,233690.0,70.8728,70.8928,70.7731,70.803,233690.0
2025-05-28 13:35:00,70.99,71.04,70.92,70.95,414771.0,70.7931,70.8429,70.7233,70.7532,414771.0
2025-05-28 13:40:00,70.94,70.98,70.86,70.93,367939.0,70.7432,70.7831,70.6634,70.7332,367939.0
2025-05-28 13:45:00,70.94,71.03,70.91,71.01,302518.0,70.7432,70.833,70.7133,70.813,302518.0
2025-05-28 13:50:00,71.0,71.01,70.93,70.99,138045.0,70.803,70.813,70.7332,70.7931,138045.0
2025-05-28 13:55:00,70.99,71.08,70.95,70.99,322261.0,70.7931,70.8828,70.7532,70.7931,322261.0
2025-05-28 14:00:00,71.0,71.2,70.98,71.17,545377.0,70.803,71.0025,70.7831,70.9726,545377.0
2025-05-28 14:05:00,71.16,71.19,71.04,71.16,408893.0,70.9626,70.9925,70.8429,70.9626,408893.0
2025-05-28 14:10:00,71.17,71.31,71.16,71.24,839866.0,70.9726,71.1122,70.9626,71.0424,839866.0
2025-05-28 14:15:00,71.24,71.25,71.04,71.06,430348.0,71.0424,71.0523,70.8429,70.8629,430348.0
2025-05-28 14:20:00,71.06,71.14,71.0,71.13,419054.0,70.8629,70.9426,70.803,70.9327,419054.0
2025-05-28 14:25:00,71.13,71.17,71.05,71.1,299033.0,70.9327,70.9726,70.8529,70.9028,299033.0
2025-05-28 14:30:00,71.09,71.18,71.08,71.12,351443.0,70.8928,70.9825,70.8828,70.9227,351443.0
2025-05-28 14:35:00,71.11,71.2,71.1,71.17,230065.0,70.9127,71.0025,70.9028,70.9726,230065.0
2025-05-28 14:40:00,71.17,71.22,71.13,71.15,305434.0,70.9726,71.0224,70.9327,70.9526,305434.0
2025-05-28 14:45:00,71.15,71.18,71.06,71.07,296060.0,70.9526,70.9825,70.8629,70.8728,296060.0
2025-05-28 14:50:00,71.08,71.11,70.31,70.62,2427958.0,70.8828,70.9127,70.1149,70.4241,2427958.0
2025-05-28 14:55:00,70.62,71.04,70.56,70.98,686289.0,70.4241,70.8429,70.3643,70.7831,686289.0
2025-05-28 15:00:00,70.97,71.15,70.89,71.15,481002.0,70.7731,70.9526,70.6933,70.9526,481002.0
2025-05-28 15:05:00,71.15,71.42,71.1,71.33,800934.0,70.9526,71.2219,70.9028,71.1321,800934.0
2025-05-28 15:10:00,71.33,71.41,70.9,71.13,1233406.0,71.1321,71.2119,70.7033,70.9327,1233406.0
2025-05-28 15:15:00,71.12,71.2,70.84,70.97,776516.0,70.9227,71.0025,70.6435,70.7731,776516.0
2025-05-28 15:20:00,70.96,71.03,70.87,70.9,434167.0,70.7631,70.833,70.6734,70.7033,434167.0
2025-05-28 15:25:00,70.91,70.96,70.79,70.87,442714.0,70.7133,70.7631,70.5936,70.6734,442714.0
2025-05-28 15:30:00,70.86,70.91,70.74,70.83,633516.0,70.6634,70.7133,70.5438,70.6335,633516.0
2025-05-28 15:35:00,70.83,70.84,70.51,70.54,830757.0,70.6335,70.6435,70.3144,70.3443,830757.0
2025-05-28 15:40:00,70.54,70.62,70.36,70.48,1096169.0,70.3443,70.4241,70.1648,70.2845,1096169.0
2025-05-28 15:45:00,70.49,70.65,70.36,70.47,865159.0,70.2945,70.454,70.1648,70.2745,865159.0
2025-05-28 15:50:00,70.47,70.48,69.78,70.01,2378775.0,70.2745,70.2845,69.5864,69.8158,2378775.0
2025-05-28 15:55:00,70.0,70.18,69.81,70.02,1632605.0,69.8058,69.9853,69.6163,69.8258,1632605.0
2025-05-29 09:30:00,73.0,73.06,72.06,72.37,3439283.0,72.7975,72.8573,71.8601,72.1692,3439283.0
2025-05-29 09:35:00,72.37,72.4,71.86,71.89,2607808.0,72.1692,72.1992,71.6606,71.6906,2607808.0
2025-05-29 09:40:00,71.88,72.06,71.5,71.54,2144688.0,71.6806,71.8601,71.3016,71.3415,2144688.0
2025-05-29 09:45:00,71.54,71.65,71.16,71.2,2154122.0,71.3415,71.4512,70.9626,71.0025,2154122.0
2025-05-29 09:50:00,71.19,71.78,71.13,71.73,2540925.0,70.9925,71.5809,70.9327,71.531,2540925.0
2025-05-29 09:55:00,71.73,71.85,71.29,71.47,1661492.0,71.531,71.6507,71.0922,71.2717,1661492.0
2025-05-29 10:00:00,71.46,71.62,71.18,71.18,1382604.0,71.2618,71.4213,70.9825,70.9825,1382604.0
2025-05-29 10:05:00,71.17,71.17,70.38,70.45,3039592.0,70.9726,70.9726,70.1848,70.2546,3039592.0
2025-05-29 10:10:00,70.46,70.69,70.26,70.66,1891228.0,70.2645,70.4939,70.0651,70.464,1891228.0
2025-05-29 10:15:00,70.65,70.78,70.16,70.36,1931295.0,70.454,70.5836,69.9654,70.1648,1931295.0
2025-05-29 10:20:00,70.36,70.5,70.11,70.38,1231162.0,70.1648,70.3044,69.9155,70.1848,1231162.0
2025-05-29 10:25:00,70.37,70.91,70.35,70.86,1445473.0,70.1748,70.7133,70.1548,70.6634,1445473.0
2025-05-29 10:30:00,70.85,71.02,70.61,70.63,1588412.0,70.6535,70.823,70.4141,70.4341,1588412.0
2025-05-29 10:35:00,70.62,71.04,70.6,70.92,886975.0,70.4241,70.8429,70.4041,70.7233,886975.0
2025-05-29 10:40:00,70.92,70.92,70.64,70.84,797803.0,70.7233,70.7233,70.444,70.6435,797803.0
2025-05-29 10:45:00,70.85,71.12,70.78,71.06,911789.0,70.6535,70.9227,70.5836,70.8629,911789.0
2025-05-29 10:50:00,71.06,71.36,70.97,71.26,1070422.0,70.8629,71.162,70.7731,71.0623,1070422.0
2025-05-29 10:55:00,71.27,71.5,71.22,71.44,1019460.0,71.0723,71.3016,71.0224,71.2418,1019460.0
2025-05-29 11:00:00,71.44,71.47,71.06,71.22,1174286.0,71.2418,71.2717,70.8629,71.0224,1174286.0
2025-05-29 11:05:00,71.2,71.32,71.03,71.13,774122.0,71.0025,71.1221,70.833,70.9327,774122.0
2025-05-29 11:10:00,71.12,71.35,70.88,70.91,959513.0,70.9227,71.1521,70.6834,70.7133,959513.0
2025-05-29 11:15:00,70.9,71.08,70.88,70.89,632518.0,70.7033,70.8828,70.6834,70.6933,632518.0
2025-05-29 11:20:00,70.89,71.15,70.86,71.12,621243.0,70.6933,70.9526,70.6634,70.9227,621243.0
2025-05-29 11:25:00,71.11,71.38,71.1,71.3,650204.0,70.9127,71.182,70.9028,71.1022,650204.0
2025-05-29 11:30:00,71.29,71.33,70.55,70.72,1477291.0,71.0922,71.1321,70.3543,70.5238,1477291.0
2025-05-29 11:35:00,70.72,70.88,70.62,70.68,848885.0,70.5238,70.6834,70.4241,70.4839,848885.0
2025-05-29 11:40:00,70.67,70.83,70.6,70.72,531706.0,70.474,70.6335,70.4041,70.5238,531706.0
2025-05-29 11:45:00,70.72,70.82,70.52,70.53,733197.0,70.5238,70.6235,70.3244,70.3343,733197.0
2025-05-29 11:50:00,70.54,70.88,70.51,70.72,675988.0,70.3443,70.6834,70.3144,70.5238,675988.0
2025-05-29 11:55:00,70.71,70.73,69.57,69.8,2424321.0,70.5138,70.5338,69.377,69.6064,2424321.0
2025-05-29 12:00:00,69.79,69.94,69.33,69.83,2159585.0,69.5964,69.746,69.1377,69.6363,2159585.0
2025-05-29 12:05:00,69.83,70.03,69.81,69.98,977137.0,69.6363,69.8357,69.6163,69.7859,977137.0
2025-05-29 12:10:00,69.98,70.38,69.95,70.37,1247393.0,69.7859,70.1848,69.7559,70.1748,1247393.0
2025-05-29 12:15:00,70.36,70.58,70.35,70.52,751837.0,70.1648,70.3842,70.1548,70.3244,751837.0
2025-05-29 12:20:00,70.52,70.62,70.36,70.52,631770.0,70.3244,70.4241,70.1648,70.3244,631770.0
2025-05-29 12:25:00,70.52,70.66,70.44,70.56,549338.0,70.3244,70.464,70.2446,70.3643,549338.0
2025-05-29 12:30:00,70.56,70.74,70.53,70.65,449090.0,70.3643,70.5438,70.3343,70.454,449090.0
2025-05-29 12:35:00,70.64,70.83,70.58,70.69,685437.0,70.444,70.6335,70.3842,70.4939,685437.0
2025-05-29 12:40:00,70.68,70.84,70.66,70.78,483732.0,70.4839,70.6435,70.464,70.5836,483732.0
2025-05-29 12:45:00,70.78,70.85,70.62,70.62,409149.0,70.5836,70.6535,70.4241,70.4241,409149.0
2025-05-29 12:50:00,70.62,70.74,70.55,70.73,532651.0,70.4241,70.5438,70.3543,70.5338,532651.0
2025-05-29 12:55:00,70.72,71.0,70.63,70.85,816892.0,70.5238,70.803,70.4341,70.6535,816892.0
2025-05-29 13:00:00,70.83,71.1,70.81,70.84,821883.0,70.6335,70.9028,70.6136,70.6435,821883.0
2025-05-29 13:05:00,70.83,70.9,70.69,70.78,564249.0,70.6335,70.7033,70.4939,70.5836,564249.0
2025-05-29 13:10:00,70.77,70.88,70.72,70.77,385889.0,70.5737,70.6834,70.5238,70.5737,385889.0
2025-05-29 13:15:00,70.77,70.8,70.47,70.59,831250.0,70.5737,70.6036,70.2745,70.3942,831250.0
2025-05-29 13:20:00,70.6,70.8,70.52,70.59,631088.0,70.4041,70.6036,70.3244,70.3942,631088.0
2025-05-29 13:25:00,70.59,70.62,70.38,70.45,634315.0,70.3942,70.4241,70.1848,70.2546,634315.0
2025-05-29 13:30:00,70.45,70.65,70.39,70.49,571837.0,70.2546,70.454,70.1947,70.2945,571837.0
2025-05-29 13:35:00,70.48,70.62,70.3,70.41,639441.0,70.2845,70.4241,70.105,70.2147,639441.0
2025-05-29 13:40:00,70.42,70.64,70.34,70.37,575017.0,70.2246,70.444,70.1449,70.1748,575017.0
2025-05-29 13:45:00,70.38,70.47,70.05,70.08,870254.0,70.1848,70.2745,69.8557,69.8856,870254.0
2025-05-29 13:50:00,70.08,70.32,70.06,70.2,623927.0,69.8856,70.1249,69.8656,70.0053,623927.0
2025-05-29 13:55:00,70.19,70.19,69.98,70.02,743388.0,69.9953,69.9953,69.7859,69.8258,743388.0
2025-05-29 14:00:00,70.02,70.19,70.0,70.16,486430.0,69.8258,69.9953,69.8058,69.9654,486430.0
2025-05-29 14:05:00,70.15,70.35,70.12,70.23,630295.0,69.9554,70.1548,69.9255,70.0352,630295.0
2025-05-29 14:10:00,70.23,70.34,70.1,70.24,497419.0,70.0352,70.1449,69.9055,70.0451,497419.0
2025-05-29 14:15:00,70.25,70.3,69.77,69.8,823972.0,70.0551,70.105,69.5764,69.6064,823972.0
2025-05-29 14:20:00,69.79,69.83,69.54,69.63,1032464.0,69.5964,69.6363,69.3471,69.4368,1032464.0
2025-05-29 14:25:00,69.64,69.8,69.49,69.63,969805.0,69.4468,69.6064,69.2972,69.4368,969805.0
2025-05-29 14:30:00,69.63,69.97,69.62,69.94,730508.0,69.4368,69.7759,69.4269,69.746,730508.0
2025-05-29 14:35:00,69.95,70.12,69.93,70.09,749147.0,69.7559,69.9255,69.736,69.8956,749147.0
2025-05-29 14:40:00,70.1,70.18,70.0,70.09,521691.0,69.9055,69.9853,69.8058,69.8956,521691.0
2025-05-29 14:45:00,70.1,70.24,70.02,70.03,629775.0,69.9055,70.0451,69.8258,69.8357,629775.0
2025-05-29 14:50:00,70.04,70.24,70.04,70.17,540719.0,69.8457,70.0451,69.8457,69.9753,540719.0
2025-05-29 14:55:00,70.16,70.28,69.79,69.93,1086852.0,69.9654,70.085,69.5964,69.736,1086852.0
2025-05-29 15:00:00,69.93,70.18,69.88,70.12,566478.0,69.736,69.9853,69.6861,69.9255,566478.0
2025-05-29 15:05:00,70.13,70.14,69.75,69.87,1331440.0,69.9354,69.9454,69.5565,69.6762,1331440.0
2025-05-29 15:10:00,69.88,69.94,69.72,69.77,496306.0,69.6861,69.746,69.5266,69.5764,496306.0
2025-05-29 15:15:00,69.76,70.08,69.7,70.04,563572.0,69.5665,69.8856,69.5066,69.8457,563572.0
2025-05-29 15:20:00,70.04,70.34,70.02,70.27,657838.0,69.8457,70.1449,69.8258,70.0751,657838.0
2025-05-29 15:25:00,70.26,70.37,69.97,70.0,818383.0,70.0651,70.1748,69.7759,69.8058,818383.0
2025-05-29 15:30:00,70.02,70.17,70.01,70.11,628532.0,69.8258,69.9753,69.8158,69.9155,628532.0
2025-05-29 15:35:00,70.1,70.15,70.01,70.05,470006.0,69.9055,69.9554,69.8158,69.8557,470006.0
2025-05-29 15:40:00,70.06,70.26,70.06,70.15,530760.0,69.8656,70.0651,69.8656,69.9554,530760.0
2025-05-29 15:45:00,70.15,70.52,70.12,70.4,1225197.0,69.9554,70.3244,69.9255,70.2047,1225197.0
2025-05-29 15:50:00,70.41,70.74,70.02,70.2,2460320.0,70.2147,70.5438,69.8258,70.0053,2460320.0
2025-05-29 15:55:00,70.21,70.47,70.17,70.39,2176228.0,70.0152,70.2745,69.9753,70.1947,2176228.0
2025-05-30 09:30:00,70.13,70.2,69.58,69.72,1745112.0,69.9354,70.0053,69.387,69.5266,1745112.0
2025-05-30 09:35:00,69.72,69.8,69.34,69.48,1165812.0,69.5266,69.6064,69.1476,69.2873,1165812.0
2025-05-30 09:40:00,69.49,69.64,69.27,69.31,904074.0,69.2972,69.4468,69.0778,69.1177,904074.0
2025-05-30 09:45:00,69.31,69.57,69.19,69.21,1369955.0,69.1177,69.377,68.9981,69.018,1369955.0
2025-05-30 09:50:00,69.2,69.22,68.67,69.04,1659287.0,69.008,69.028,68.4795,68.8485,1659287.0
2025-05-30 09:55:00,69.04,69.07,68.83,68.91,852963.0,68.8485,68.8784,68.6391,68.7188,852963.0
2025-05-30 10:00:00,68.9,69.55,68.88,69.53,1653919.0,68.7089,69.3571,68.6889,69.3371,1653919.0
2025-05-30 10:05:00,69.52,69.84,69.52,69.77,1246131.0,69.3271,69.6463,69.3271,69.5764,1246131.0
2025-05-30 10:10:00,69.76,70.13,69.66,70.0,1259513.0,69.5665,69.9354,69.4668,69.8058,1259513.0
2025-05-30 10:15:00,69.99,70.08,69.86,70.07,718049.0,69.7958,69.8856,69.6662,69.8756,718049.0
2025-05-30 10:20:00,70.07,70.18,69.92,70.01,696537.0,69.8756,69.9853,69.726,69.8158,696537.0
2025-05-30 10:25:00,70.01,70.22,69.92,70.15,691203.0,69.8158,70.0252,69.726,69.9554,691203.0
2025-05-30 10:30:00,70.15,70.2,69.95,70.03,587836.0,69.9554,70.0053,69.7559,69.8357,587836.0
2025-05-30 10:35:00,70.04,70.29,69.9,70.26,955908.0,69.8457,70.095,69.7061,70.0651,955908.0
2025-05-30 10:40:00,70.25,70.26,69.99,70.01,823981.0,70.0551,70.0651,69.7958,69.8158,823981.0
2025-05-30 10:45:00,70.02,70.15,69.86,70.1,657353.0,69.8258,69.9554,69.6662,69.9055,657353.0
2025-05-30 10:50:00,70.1,70.11,69.79,69.93,669776.0,69.9055,69.9155,69.5964,69.736,669776.0
2025-05-30 10:55:00,69.93,70.18,69.77,69.86,733853.0,69.736,69.9853,69.5764,69.6662,733853.0
2025-05-30 11:00:00,69.86,70.02,69.82,69.87,374951.0,69.6662,69.8258,69.6263,69.6762,374951.0
2025-05-30 11:05:00,69.88,70.05,69.77,69.92,512533.0,69.6861,69.8557,69.5764,69.726,512533.0
2025-05-30 11:10:00,69.92,69.94,69.66,69.77,620530.0,69.726,69.746,69.4668,69.5764,620530.0
2025-05-30 11:15:00,69.78,69.84,69.49,69.55,612092.0,69.5864,69.6463,69.2972,69.3571,612092.0
2025-05-30 11:20:00,69.54,69.84,69.52,69.79,554164.0,69.3471,69.6463,69.3271,69.5964,554164.0
2025-05-30 11:25:00,69.79,70.08,69.68,69.99,617005.0,69.5964,69.8856,69.4867,69.7958,617005.0
2025-05-30 11:30:00,69.97,70.09,69.41,69.56,1088502.0,69.7759,69.8956,69.2174,69.367,1088502.0
2025-05-30 11:35:00,69.57,69.66,69.37,69.48,690262.0,69.377,69.4668,69.1776,69.2873,690262.0
2025-05-30 11:40:00,69.47,69.53,69.2,69.34,730943.0,69.2773,69.3371,69.008,69.1476,730943.0
2025-05-30 11:45:00,69.33,69.59,69.23,69.57,675146.0,69.1377,69.3969,69.0379,69.377,675146.0
2025-05-30 11:50:00,69.57,69.67,69.46,69.62,545664.0,69.377,69.4767,69.2673,69.4269,545664.0
2025-05-30 11:55:00,69.63,69.78,69.53,69.53,561690.0,69.4368,69.5864,69.3371,69.3371,561690.0
2025-05-30 12:00:00,69.56,69.58,69.27,69.34,540579.0,69.367,69.387,69.0778,69.1476,540579.0
2025-05-30 12:05:00,69.33,69.66,69.29,69.65,510783.0,69.1377,69.4668,69.0978,69.4568,510783.0
2025-05-30 12:10:00,69.65,69.67,69.45,69.55,444159.0,69.4568,69.4767,69.2573,69.3571,444159.0
2025-05-30 12:15:00,69.55,69.59,69.01,69.12,830632.0,69.3571,69.3969,68.8186,68.9283,830632.0
2025-05-30 12:20:00,69.12,69.19,68.77,68.88,1169022.0,68.9283,68.9981,68.5792,68.6889,1169022.0
2025-05-30 12:25:00,68.88,68.94,67.93,68.08,2318413.0,68.6889,68.7488,67.7416,67.8911,2318413.0
2025-05-30 12:30:00,68.09,68.13,67.15,67.52,2740104.0,67.9011,67.941,66.9637,67.3327,2740104.0
2025-05-30 12:35:00,67.53,67.92,67.27,67.84,2112930.0,67.3427,67.7316,67.0834,67.6518,2112930.0
2025-05-30 12:40:00,67.84,67.99,67.58,67.68,1677063.0,67.6518,67.8014,67.3925,67.4922,1677063.0
2025-05-30 12:45:00,67.68,67.76,67.41,67.55,996458.0,67.4922,67.572,67.223,67.3626,996458.0
2025-05-30 12:50:00,67.55,67.55,67.04,67.15,1201935.0,67.3626,67.3626,66.854,66.9637,1201935.0
2025-05-30 12:55:00,67.15,67.44,67.12,67.44,959703.0,66.9637,67.2529,66.9338,67.2529,959703.0
2025-05-30 13:00:00,67.44,67.72,67.25,67.71,1311346.0,67.2529,67.5321,67.0634,67.5222,1311346.0
2025-05-30 13:05:00,67.7,68.23,67.68,68.16,1654119.0,67.5122,68.0407,67.4922,67.9709,1654119.0
2025-05-30 13:10:00,68.17,68.17,67.94,67.97,1034800.0,67.9809,67.9809,67.7515,67.7814,1034800.0
2025-05-30 13:15:00,67.97,68.09,67.84,68.05,857478.0,67.7814,67.9011,67.6518,67.8612,857478.0
2025-05-30 13:20:00,68.05,68.15,67.74,68.0,1038953.0,67.8612,67.9609,67.5521,67.8114,1038953.0
2025-05-30 13:25:00,67.99,68.09,67.82,68.08,647515.0,67.8014,67.9011,67.6319,67.8911,647515.0
2025-05-30 13:30:00,68.08,68.21,68.0,68.12,719919.0,67.8911,68.0208,67.8114,67.931,719919.0
2025-05-30 13:35:00,68.13,68.39,68.12,68.28,859779.0,67.941,68.2003,67.931,68.0906,859779.0
2025-05-30 13:40:00,68.3,68.36,68.1,68.12,633023.0,68.1105,68.1704,67.9111,67.931,633023.0
2025-05-30 13:45:00,68.11,68.28,67.96,68.22,822058.0,67.9211,68.0906,67.7715,68.0307,822058.0
2025-05-30 13:50:00,68.22,68.46,68.22,68.39,635365.0,68.0307,68.2701,68.0307,68.2003,635365.0
2025-05-30 13:55:00,68.4,68.42,68.07,68.09,552499.0,68.2102,68.2302,67.8812,67.9011,552499.0
2025-05-30 14:00:00,68.1,68.4,68.08,68.34,667837.0,67.9111,68.2102,67.8911,68.1504,667837.0
2025-05-30 14:05:00,68.33,68.68,68.23,68.63,989801.0,68.1404,68.4895,68.0407,68.4396,989801.0
2025-05-30 14:10:00,68.62,68.76,68.61,68.69,719090.0,68.4296,68.5692,68.4197,68.4994,719090.0
2025-05-30 14:15:00,68.69,69.18,68.61,69.13,1820389.0,68.4994,68.9881,68.4197,68.9382,1820389.0
2025-05-30 14:20:00,69.12,69.2,68.96,69.13,1214171.0,68.9283,69.008,68.7687,68.9382,1214171.0
2025-05-30 14:25:00,69.15,69.3,69.09,69.13,873978.0,68.9582,69.1078,68.8983,68.9382,873978.0
2025-05-30 14:30:00,69.13,69.26,68.97,68.97,753088.0,68.9382,69.0679,68.7787,68.7787,753088.0
2025-05-30 14:35:00,68.96,69.23,68.94,69.17,602127.0,68.7687,69.0379,68.7488,68.9781,602127.0
2025-05-30 14:40:00,69.18,69.21,68.95,69.0,525290.0,68.9881,69.018,68.7587,68.8086,525290.0
2025-05-30 14:45:00,69.01,69.2,68.98,69.16,517676.0,68.8186,69.008,68.7886,68.9681,517676.0
2025-05-30 14:50:00,69.17,69.38,69.12,69.3,659952.0,68.9781,69.1875,68.9283,69.1078,659952.0
2025-05-30 14:55:00,69.3,69.39,69.12,69.33,611431.0,69.1078,69.1975,68.9283,69.1377,611431.0
2025-05-30 15:00:00,69.32,69.69,69.29,69.64,949962.0,69.1277,69.4967,69.0978,69.4468,949962.0
2025-05-30 15:05:00,69.64,69.89,69.62,69.65,1349205.0,69.4468,69.6961,69.4269,69.4568,1349205.0
2025-05-30 15:10:00,69.63,69.8,69.55,69.72,1060696.0,69.4368,69.6064,69.3571,69.5266,1060696.0
2025-05-30 15:15:00,69.73,70.07,69.71,69.97,1159034.0,69.5366,69.8756,69.5166,69.7759,1159034.0
2025-05-30 15:20:00,69.97,70.09,69.8,70.03,808173.0,69.7759,69.8956,69.6064,69.8357,808173.0
2025-05-30 15:25:00,70.05,70.27,70.04,70.18,1109158.0,69.8557,70.0751,69.8457,69.9853,1109158.0
2025-05-30 15:30:00,70.18,70.2,69.83,70.02,1062660.0,69.9853,70.0053,69.6363,69.8258,1062660.0
2025-05-30 15:35:00,70.03,70.36,69.99,70.06,1086266.0,69.8357,70.1648,69.7958,69.8656,1086266.0
2025-05-30 15:40:00,70.07,70.14,69.78,69.96,1229078.0,69.8756,69.9454,69.5864,69.7659,1229078.0
2025-05-30 15:45:00,69.95,70.16,69.75,70.13,1202280.0,69.7559,69.9654,69.5565,69.9354,1202280.0
2025-05-30 15:50:00,70.13,70.43,69.79,69.96,2518303.0,69.9354,70.2346,69.5964,69.7659,2518303.0
2025-05-30 15:55:00,69.97,70.6,69.93,70.0,3005575.0,69.7759,70.4041,69.736,69.8058,3005575.0
2025-06-02 09:30:00,69.2,70.45,69.2,70.38,2212357.0,69.008,70.2546,69.008,70.1848,2212357.0
2025-06-02 09:35:00,70.38,70.88,70.29,70.86,1967396.0,70.1848,70.6834,70.095,70.6634,1967396.0
2025-06-02 09:40:00,70.85,70.86,70.37,70.53,1450906.0,70.6535,70.6634,70.1748,70.3343,1450906.0
2025-06-02 09:45:00,70.53,70.63,70.03,70.12,1588168.0,70.3343,70.4341,69.8357,69.9255,1588168.0
2025-06-02 09:50:00,70.11,70.13,69.41,69.61,1674429.0,69.9155,69.9354,69.2174,69.4169,1674429.0
2025-06-02 09:55:00,69.62,69.82,69.31,69.44,1422024.0,69.4269,69.6263,69.1177,69.2474,1422024.0
2025-06-02 10:00:00,69.41,69.54,68.69,69.14,2266121.0,69.2174,69.3471,68.4994,68.9482,2266121.0
2025-06-02 10:05:00,69.14,69.62,68.97,69.51,1553498.0,68.9482,69.4269,68.7787,69.3172,1553498.0
2025-06-02 10:10:00,69.51,69.58,69.15,69.44,1301568.0,69.3172,69.387,68.9582,69.2474,1301568.0
2025-06-02 10:15:00,69.44,69.71,69.37,69.45,1067208.0,69.2474,69.5166,69.1776,69.2573,1067208.0
2025-06-02 10:20:00,69.45,70.0,69.36,69.83,1396963.0,69.2573,69.8058,69.1676,69.6363,1396963.0
2025-06-02 10:25:00,69.84,70.16,69.82,70.11,904064.0,69.6463,69.9654,69.6263,69.9155,904064.0
2025-06-02 10:30:00,70.1,70.43,70.01,70.36,1109098.0,69.9055,70.2346,69.8158,70.1648,1109098.0
2025-06-02 10:35:00,70.37,70.49,69.87,69.94,1456147.0,70.1748,70.2945,69.6762,69.746,1456147.0
2025-06-02 10:40:00,69.95,70.12,69.81,69.99,705780.0,69.7559,69.9255,69.6163,69.7958,705780.0
2025-06-02 10:45:00,69.98,70.15,69.9,70.04,544300.0,69.7859,69.9554,69.7061,69.8457,544300.0
2025-06-02 10:50:00,70.04,70.2,69.93,69.93,662107.0,69.8457,70.0053,69.736,69.736,662107.0
2025-06-02 10:55:00,69.94,70.35,69.89,70.28,666878.0,69.746,70.1548,69.6961,70.085,666878.0
2025-06-02 11:00:00,70.27,70.47,70.01,70.14,1004337.0,70.0751,70.2745,69.8158,69.9454,1004337.0
2025-06-02 11:05:00,70.13,70.26,69.93,69.97,837007.0,69.9354,70.0651,69.736,69.7759,837007.0
2025-06-02 11:10:00,69.97,70.38,69.88,70.28,687751.0,69.7759,70.1848,69.6861,70.085,687751.0
2025-06-02 11:15:00,70.29,70.32,70.05,70.13,463891.0,70.095,70.1249,69.8557,69.9354,463891.0
2025-06-02 11:20:00,70.14,70.28,70.07,70.18,469394.0,69.9454,70.085,69.8756,69.9853,469394.0
2025-06-02 11:25:00,70.19,70.25,69.92,70.03,659321.0,69.9953,70.0551,69.726,69.8357,659321.0
2025-06-02 11:30:00,70.04,70.12,69.89,69.91,552224.0,69.8457,69.9255,69.6961,69.7161,552224.0
2025-06-02 11:35:00,69.91,70.16,69.88,70.05,522168.0,69.7161,69.9654,69.6861,69.8557,522168.0
2025-06-02 11:40:00,70.06,70.32,70.02,70.28,510698.0,69.8656,70.1249,69.8258,70.085,510698.0
2025-06-02 11:45:00,70.28,70.44,70.23,70.38,619575.0,70.085,70.2446,70.0352,70.1848,619575.0
2025-06-02 11:50:00,70.37,70.72,70.34,70.68,990473.0,70.1748,70.5238,70.1449,70.4839,990473.0
2025-06-02 11:55:00,70.68,70.74,70.55,70.64,658285.0,70.4839,70.5438,70.3543,70.444,658285.0
2025-06-02 12:00:00,70.64,70.69,70.4,70.52,763317.0,70.444,70.4939,70.2047,70.3244,763317.0
2025-06-02 12:05:00,70.52,70.62,70.45,70.61,385982.0,70.3244,70.4241,70.2546,70.4141,385982.0
2025-06-02 12:10:00,70.6,70.68,70.54,70.62,382354.0,70.4041,70.4839,70.3443,70.4241,382354.0
2025-06-02 12:15:00,70.63,70.68,70.49,70.64,442729.0,70.4341,70.4839,70.2945,70.444,442729.0
2025-06-02 12:20:00,70.64,70.72,70.58,70.67,344833.0,70.444,70.5238,70.3842,70.474,344833.0
2025-06-02 12:25:00,70.67,70.68,70.4,70.53,716132.0,70.474,70.4839,70.2047,70.3343,716132.0
2025-06-02 12:30:00,70.51,70.64,70.5,70.63,293891.0,70.3144,70.444,70.3044,70.4341,293891.0
2025-06-02 12:35:00,70.62,70.68,70.45,70.62,336289.0,70.4241,70.4839,70.2546,70.4241,336289.0
2025-06-02 12:40:00,70.61,70.66,70.32,70.38,439781.0,70.4141,70.464,70.1249,70.1848,439781.0
2025-06-02 12:45:00,70.36,70.59,70.36,70.47,286131.0,70.1648,70.3942,70.1648,70.2745,286131.0
2025-06-02 12:50:00,70.45,70.84,70.42,70.82,702262.0,70.2546,70.6435,70.2246,70.6235,702262.0
2025-06-02 12:55:00,70.83,70.84,70.73,70.76,301611.0,70.6335,70.6435,70.5338,70.5637,301611.0
2025-06-02 13:00:00,70.77,71.02,70.74,70.89,1043346.0,70.5737,70.823,70.5438,70.6933,1043346.0
2025-06-02 13:05:00,70.89,71.02,70.86,71.01,506599.0,70.6933,70.823,70.6634,70.813,506599.0
2025-06-02 13:10:00,71.01,71.03,70.81,70.81,420271.0,70.813,70.833,70.6136,70.6136,420271.0
2025-06-02 13:15:00,70.82,70.94,70.79,70.89,480257.0,70.6235,70.7432,70.5936,70.6933,480257.0
2025-06-02 13:20:00,70.88,70.89,70.72,70.84,427396.0,70.6834,70.6933,70.5238,70.6435,427396.0
2025-06-02 13:25:00,70.84,70.92,70.72,70.78,411599.0,70.6435,70.7233,70.5238,70.5836,411599.0
2025-06-02 13:30:00,70.78,70.92,70.73,70.8,359688.0,70.5836,70.7233,70.5338,70.6036,359688.0
2025-06-02 13:35:00,70.8,70.86,70.7,70.84,226410.0,70.6036,70.6634,70.5039,70.6435,226410.0
2025-06-02 13:40:00,70.83,70.83,70.68,70.73,308925.0,70.6335,70.6335,70.4839,70.5338,308925.0
2025-06-02 13:45:00,70.73,70.76,70.63,70.65,346588.0,70.5338,70.5637,70.4341,70.454,346588.0
2025-06-02 13:50:00,70.64,70.68,70.56,70.64,549425.0,70.444,70.4839,70.3643,70.444,549425.0
2025-06-02 13:55:00,70.64,70.82,70.59,70.77,466627.0,70.444,70.6235,70.3942,70.5737,466627.0
2025-06-02 14:00:00,70.76,70.9,70.7,70.77,631165.0,70.5637,70.7033,70.5039,70.5737,631165.0
2025-06-02 14:05:00,70.77,70.9,70.58,70.7,650757.0,70.5737,70.7033,70.3842,70.5039,650757.0
2025-06-02 14:10:00,70.7,70.97,70.68,70.92,489182.0,70.5039,70.7731,70.4839,70.7233,489182.0
2025-06-02 14:15:00,70.92,71.26,70.91,71.14,951133.0,70.7233,71.0623,70.7133,70.9426,951133.0
2025-06-02 14:20:00,71.14,71.41,71.09,71.28,808445.0,70.9426,71.2119,70.8928,71.0823,808445.0
2025-06-02 14:25:00,71.29,71.4,71.27,71.38,438427.0,71.0922,71.2019,71.0723,71.182,438427.0
2025-06-02 14:30:00,71.37,71.45,71.26,71.29,764057.0,71.172,71.2518,71.0623,71.0922,764057.0
2025-06-02 14:35:00,71.28,71.37,71.21,71.3,434878.0,71.0823,71.172,71.0125,71.1022,434878.0
2025-06-02 14:40:00,71.3,71.39,71.21,71.35,497300.0,71.1022,71.192,71.0125,71.1521,497300.0
2025-06-02 14:45:00,71.34,71.39,71.31,71.32,252030.0,71.1421,71.192,71.1122,71.1221,252030.0
2025-06-02 14:50:00,71.32,71.46,71.26,71.42,595744.0,71.1221,71.2618,71.0623,71.2219,595744.0
2025-06-02 14:55:00,71.41,71.54,71.37,71.47,554028.0,71.2119,71.3415,71.172,71.2717,554028.0
2025-06-02 15:00:00,71.46,71.57,71.46,71.52,460737.0,71.2618,71.3715,71.2618,71.3216,460737.0
2025-06-02 15:05:00,71.53,71.58,71.42,71.48,455954.0,71.3316,71.3814,71.2219,71.2817,455954.0
2025-06-02 15:10:00,71.48,71.55,71.44,71.47,328225.0,71.2817,71.3515,71.2418,71.2717,328225.0
2025-06-02 15:15:00,71.46,71.49,71.39,71.42,487411.0,71.2618,71.2917,71.192,71.2219,487411.0
2025-06-02 15:20:00,71.42,71.72,71.35,71.67,874238.0,71.2219,71.521,71.1521,71.4712,874238.0
2025-06-02 15:25:00,71.66,71.67,71.57,71.61,591715.0,71.4612,71.4712,71.3715,71.4113,591715.0
2025-06-02 15:30:00,71.61,71.61,71.42,71.45,643448.0,71.4113,71.4113,71.2219,71.2518,643448.0
2025-06-02 15:35:00,71.45,71.51,71.38,71.41,534392.0,71.2518,71.3116,71.182,71.2119,534392.0
2025-06-02 15:40:00,71.42,71.49,71.33,71.4,685774.0,71.2219,71.2917,71.1321,71.2019,685774.0
2025-06-02 15:45:00,71.39,71.5,71.35,71.45,466401.0,71.192,71.3016,71.1521,71.2518,466401.0
2025-06-02 15:50:00,71.45,71.62,71.25,71.35,1609748.0,71.2518,71.4213,71.0523,71.1521,1609748.0
2025-06-02 15:55:00,71.35,71.67,71.3,71.62,1788197.0,71.1521,71.4712,71.1022,71.4213,1788197.0
2025-06-03 09:30:00,71.75,72.25,71.45,71.62,2326196.0,71.551,72.0496,71.2518,71.4213,2326196.0
2025-06-03 09:35:00,71.61,71.71,71.4,71.54,1090552.0,71.4113,71.5111,71.2019,71.3415,1090552.0
2025-06-03 09:40:00,71.54,72.1,71.49,71.95,1349524.0,71.3415,71.9,71.2917,71.7504,1349524.0
2025-06-03 09:45:00,71.94,72.29,71.9,72.1,1210005.0,71.7404,72.0895,71.7005,71.9,1210005.0
2025-06-03 09:50:00,72.1,72.27,71.89,72.21,1079848.0,71.9,72.0695,71.6906,72.0097,1079848.0
2025-06-03 09:55:00,72.2,72.36,72.1,72.2,922507.0,71.9997,72.1593,71.9,71.9997,922507.0
2025-06-03 10:00:00,72.22,72.68,72.22,72.47,1944413.0,72.0197,72.4784,72.0197,72.269,1944413.0
2025-06-03 10:05:00,72.46,72.6,71.88,72.2,1783828.0,72.259,72.3986,71.6806,71.9997,1783828.0
2025-06-03 10:10:00,72.2,72.42,72.05,72.36,1006985.0,71.9997,72.2191,71.8501,72.1593,1006985.0
2025-06-03 10:15:00,72.35,72.57,72.31,72.49,768317.0,72.1493,72.3687,72.1094,72.2889,768317.0
2025-06-03 10:20:00,72.48,72.59,72.32,72.36,533052.0,72.2789,72.3886,72.1194,72.1593,533052.0
2025-06-03 10:25:00,72.36,72.53,72.28,72.52,654628.0,72.1593,72.3288,72.0795,72.3188,654628.0
2025-06-03 10:30:00,72.5,72.51,72.23,72.27,602603.0,72.2989,72.3088,72.0296,72.0695,602603.0
2025-06-03 10:35:00,72.26,72.46,72.14,72.42,878447.0,72.0595,72.259,71.9399,72.2191,878447.0
2025-06-03 10:40:00,72.42,72.45,72.33,72.41,570233.0,72.2191,72.249,72.1293,72.2091,570233.0
2025-06-03 10:45:00,72.42,72.64,72.4,72.6,722869.0,72.2191,72.4385,72.1992,72.3986,722869.0
2025-06-03 10:50:00,72.6,72.77,72.55,72.71,881638.0,72.3986,72.5681,72.3487,72.5083,881638.0
2025-06-03 10:55:00,72.71,72.91,72.68,72.9,925979.0,72.5083,72.7077,72.4784,72.6978,925979.0
2025-06-03 11:00:00,72.9,73.04,72.88,72.95,1293458.0,72.6978,72.8374,72.6778,72.7476,1293458.0
2025-06-03 11:05:00,72.95,73.05,72.81,72.88,916337.0,72.7476,72.8473,72.608,72.6778,916337.0
2025-06-03 11:10:00,72.89,72.96,72.83,72.91,574670.0,72.6878,72.7576,72.628,72.7077,574670.0
2025-06-03 11:15:00,72.92,73.04,72.84,73.01,499170.0,72.7177,72.8374,72.6379,72.8075,499170.0
2025-06-03 11:20:00,73.01,73.15,73.0,73.08,698065.0,72.8075,72.9471,72.7975,72.8773,698065.0
2025-06-03 11:25:00,73.07,73.11,72.96,73.0,446156.0,72.8673,72.9072,72.7576,72.7975,446156.0
2025-06-03 11:30:00,73.0,73.03,72.91,72.95,495911.0,72.7975,72.8274,72.7077,72.7476,495911.0
2025-06-03 11:35:00,72.95,73.07,72.9,73.0,416514.0,72.7476,72.8673,72.6978,72.7975,416514.0
2025-06-03 11:40:00,72.99,73.13,72.95,73.08,553152.0,72.7875,72.9271,72.7476,72.8773,553152.0
2025-06-03 11:45:00,73.07,73.13,72.94,72.94,433485.0,72.8673,72.9271,72.7377,72.7377,433485.0
2025-06-03 11:50:00,72.94,73.06,72.84,73.02,806440.0,72.7377,72.8573,72.6379,72.8174,806440.0
2025-06-03 11:55:00,73.03,73.17,73.01,73.13,402845.0,72.8274,72.967,72.8075,72.9271,402845.0
2025-06-03 12:00:00,73.13,73.19,73.09,73.14,416607.0,72.9271,72.987,72.8872,72.9371,416607.0
2025-06-03 12:05:00,73.13,73.22,73.05,73.09,501218.0,72.9271,73.0169,72.8473,72.8872,501218.0
2025-06-03 12:10:00,73.09,73.2,73.07,73.19,259751.0,72.8872,72.9969,72.8673,72.987,259751.0
2025-06-03 12:15:00,73.19,73.42,73.18,73.4,680200.0,72.987,73.2163,72.977,73.1964,680200.0
2025-06-03 12:20:00,73.4,73.4,73.22,73.32,745997.0,73.1964,73.1964,73.0169,73.1166,745997.0
2025-06-03 12:25:00,73.31,73.38,73.27,73.38,267069.0,73.1066,73.1764,73.0667,73.1764,267069.0
2025-06-03 12:30:00,73.39,73.57,73.36,73.56,909835.0,73.1864,73.3659,73.1565,73.3559,909835.0
2025-06-03 12:35:00,73.56,73.74,73.55,73.66,765494.0,73.3559,73.5354,73.346,73.4557,765494.0
2025-06-03 12:40:00,73.66,73.68,73.56,73.64,640556.0,73.4557,73.4756,73.3559,73.4357,640556.0
2025-06-03 12:45:00,73.64,73.69,73.58,73.67,364274.0,73.4357,73.4856,73.3759,73.4656,364274.0
2025-06-03 12:50:00,73.68,73.76,73.66,73.69,477364.0,73.4756,73.5554,73.4557,73.4856,477364.0
2025-06-03 12:55:00,73.68,73.74,73.64,73.67,338991.0,73.4756,73.5354,73.4357,73.4656,338991.0
2025-06-03 13:00:00,73.67,73.68,73.6,73.66,294896.0,73.4656,73.4756,73.3958,73.4557,294896.0
2025-06-03 13:05:00,73.66,73.7,73.61,73.65,277782.0,73.4557,73.4955,73.4058,73.4457,277782.0
2025-06-03 13:10:00,73.65,73.72,73.64,73.69,230101.0,73.4457,73.5155,73.4357,73.4856,230101.0
2025-06-03 13:15:00,73.69,73.82,73.68,73.75,466623.0,73.4856,73.6152,73.4756,73.5454,466623.0
2025-06-03 13:20:00,73.75,73.88,73.72,73.79,446498.0,73.5454,73.675,73.5155,73.5853,446498.0
2025-06-03 13:25:00,73.79,73.82,73.69,73.73,457885.0,73.5853,73.6152,73.4856,73.5255,457885.0
2025-06-03 13:30:00,73.72,73.75,73.63,73.66,578213.0,73.5155,73.5454,73.4257,73.4557,578213.0
2025-06-03 13:35:00,73.66,73.76,73.63,73.73,321652.0,73.4557,73.5554,73.4257,73.5255,321652.0
2025-06-03 13:40:00,73.73,73.77,73.55,73.63,625872.0,73.5255,73.5654,73.346,73.4257,625872.0
2025-06-03 13:45:00,73.63,73.7,73.56,73.58,286968.0,73.4257,73.4955,73.3559,73.3759,286968.0
2025-06-03 13:50:00,73.57,73.67,73.48,73.65,796831.0,73.3659,73.4656,73.2762,73.4457,796831.0
2025-06-03 13:55:00,73.64,73.69,73.44,73.46,476564.0,73.4357,73.4856,73.2363,73.2562,476564.0
2025-06-03 14:00:00,73.47,73.5,72.93,73.19,1554087.0,73.2662,73.2961,72.7277,72.987,1554087.0
2025-06-03 14:05:00,73.2,73.23,72.97,73.06,903258.0,72.9969,73.0268,72.7676,72.8573,903258.0
2025-06-03 14:10:00,73.06,73.07,72.66,72.83,1388608.0,72.8573,72.8673,72.4584,72.628,1388608.0
2025-06-03 14:15:00,72.82,72.96,72.71,72.94,768480.0,72.618,72.7576,72.5083,72.7377,768480.0
2025-06-03 14:20:00,72.94,73.16,72.94,73.11,750262.0,72.7377,72.957,72.7377,72.9072,750262.0
2025-06-03 14:25:00,73.11,73.31,73.04,73.29,674772.0,72.9072,73.1066,72.8374,73.0867,674772.0
2025-06-03 14:30:00,73.28,73.38,73.28,73.33,584214.0,73.0767,73.1764,73.0767,73.1266,584214.0
2025-06-03 14:35:00,73.34,73.34,73.18,73.27,586675.0,73.1365,73.1365,72.977,73.0667,586675.0
2025-06-03 14:40:00,73.28,73.38,73.23,73.38,329210.0,73.0767,73.1764,73.0268,73.1764,329210.0
2025-06-03 14:45:00,73.37,73.4,73.3,73.34,376235.0,73.1665,73.1964,73.0967,73.1365,376235.0
2025-06-03 14:50:00,73.33,73.38,73.21,73.31,322556.0,73.1266,73.1764,73.0069,73.1066,322556.0
2025-06-03 14:55:00,73.3,73.43,73.27,73.41,395457.0,73.0967,73.2263,73.0667,73.2063,395457.0
2025-06-03 15:00:00,73.41,73.49,73.33,73.35,620304.0,73.2063,73.2861,73.1266,73.1465,620304.0
2025-06-03 15:05:00,73.36,73.41,73.31,73.4,365124.0,73.1565,73.2063,73.1066,73.1964,365124.0
2025-06-03 15:10:00,73.4,73.41,73.21,73.3,609746.0,73.1964,73.2063,73.0069,73.0967,609746.0
2025-06-03 15:15:00,73.3,73.42,73.27,73.39,430306.0,73.0967,73.2163,73.0667,73.1864,430306.0
2025-06-03 15:20:00,73.38,73.41,73.28,73.37,313918.0,73.1764,73.2063,73.0767,73.1665,313918.0
2025-06-03 15:25:00,73.37,73.46,73.27,73.43,480446.0,73.1665,73.2562,73.0667,73.2263,480446.0
2025-06-03 15:30:00,73.42,73.45,73.32,73.35,350811.0,73.2163,73.2462,73.1166,73.1465,350811.0
2025-06-03 15:35:00,73.35,73.41,73.32,73.34,312568.0,73.1465,73.2063,73.1166,73.1365,312568.0
2025-06-03 15:40:00,73.34,73.37,73.12,73.17,833073.0,73.1365,73.1665,72.9172,72.967,833073.0
2025-06-03 15:45:00,73.17,73.26,72.94,73.05,1003640.0,72.967,73.0568,72.7377,72.8473,1003640.0
2025-06-03 15:50:00,73.04,73.38,72.95,73.28,1440716.0,72.8374,73.1764,72.7476,73.0767,1440716.0
2025-06-03 15:55:00,73.28,73.53,73.19,73.34,1640351.0,73.0767,73.326,72.987,73.1365,1640351.0
2025-06-04 09:30:00,73.58,73.9,73.49,73.87,1743108.0,73.3759,73.695,73.2861,73.6651,1743108.0
2025-06-04 09:35:00,73.88,74.22,73.81,74.12,1849739.0,73.675,74.0141,73.6052,73.9144,1849739.0
2025-06-04 09:40:00,74.12,74.26,73.85,73.92,1418882.0,73.9144,74.054,73.6451,73.7149,1418882.0
2025-06-04 09:45:00,73.9,74.18,73.87,74.08,1106455.0,73.695,73.9742,73.6651,73.8745,1106455.0
2025-06-04 09:50:00,74.09,74.09,73.66,73.74,1341364.0,73.8845,73.8845,73.4557,73.5354,1341364.0
2025-06-04 09:55:00,73.73,73.88,73.69,73.83,792575.0,73.5255,73.675,73.4856,73.6252,792575.0
2025-06-04 10:00:00,73.74,73.81,73.21,73.24,2497692.0,73.5354,73.6052,73.0069,73.0368,2497692.0
2025-06-04 10:05:00,73.25,73.34,72.71,73.14,2236323.0,73.0468,73.1365,72.5083,72.9371,2236323.0
2025-06-04 10:10:00,73.16,73.53,73.16,73.42,1667783.0,72.957,73.326,72.957,73.2163,1667783.0
2025-06-04 10:15:00,73.42,73.64,73.28,73.57,1218465.0,73.2163,73.4357,73.0767,73.3659,1218465.0
2025-06-04 10:20:00,73.58,73.7,73.34,73.43,873392.0,73.3759,73.4955,73.1365,73.2263,873392.0
2025-06-04 10:25:00,73.43,73.77,73.41,73.76,967110.0,73.2263,73.5654,73.2063,73.5554,967110.0
2025-06-04 10:30:00,73.76,73.84,73.65,73.78,940868.0,73.5554,73.6352,73.4457,73.5753,940868.0
2025-06-04 10:35:00,73.78,73.9,73.52,73.64,926522.0,73.5753,73.695,73.316,73.4357,926522.0
2025-06-04 10:40:00,73.63,73.71,73.43,73.57,822970.0,73.4257,73.5055,73.2263,73.3659,822970.0
2025-06-04 10:45:00,73.57,73.71,73.37,73.63,735737.0,73.3659,73.5055,73.1665,73.4257,735737.0
2025-06-04 10:50:00,73.62,73.67,73.45,73.66,518659.0,73.4158,73.4656,73.2462,73.4557,518659.0
2025-06-04 10:55:00,73.66,73.95,73.61,73.93,875464.0,73.4557,73.7449,73.4058,73.7249,875464.0
2025-06-04 11:00:00,73.93,74.05,73.87,74.01,760307.0,73.7249,73.8446,73.6651,73.8047,760307.0
2025-06-04 11:05:00,74.01,74.12,73.96,74.09,628665.0,73.8047,73.9144,73.7548,73.8845,628665.0
2025-06-04 11:10:00,74.09,74.16,74.0,74.03,769226.0,73.8845,73.9543,73.7947,73.8246,769226.0
2025-06-04 11:15:00,74.04,74.11,73.93,74.01,628851.0,73.8346,73.9044,73.7249,73.8047,628851.0
2025-06-04 11:20:00,74.02,74.07,73.88,74.02,624155.0,73.8147,73.8645,73.675,73.8147,624155.0
2025-06-04 11:25:00,74.03,74.06,73.85,73.86,505398.0,73.8246,73.8545,73.6451,73.6551,505398.0
2025-06-04 11:30:00,73.86,73.95,73.75,73.85,811312.0,73.6551,73.7449,73.5454,73.6451,811312.0
2025-06-04 11:35:00,73.85,74.02,73.79,73.95,470699.0,73.6451,73.8147,73.5853,73.7449,470699.0
2025-06-04 11:40:00,73.95,74.06,73.62,73.72,1207254.0,73.7449,73.8545,73.4158,73.5155,1207254.0
2025-06-04 11:45:00,73.71,73.94,73.68,73.78,714699.0,73.5055,73.7349,73.4756,73.5753,714699.0
2025-06-04 11:50:00,73.79,73.98,73.78,73.91,392480.0,73.5853,73.7748,73.5753,73.705,392480.0
2025-06-04 11:55:00,73.91,73.94,73.78,73.85,439838.0,73.705,73.7349,73.5753,73.6451,439838.0
2025-06-04 12:00:00,73.85,73.87,73.68,73.7,467069.0,73.6451,73.6651,73.4756,73.4955,467069.0
2025-06-04 12:05:00,73.7,73.77,73.6,73.65,533616.0,73.4955,73.5654,73.3958,73.4457,533616.0
2025-06-04 12:10:00,73.66,73.69,73.36,73.41,608828.0,73.4557,73.4856,73.1565,73.2063,608828.0
2025-06-04 12:15:00,73.41,73.72,73.39,73.7,643086.0,73.2063,73.5155,73.1864,73.4955,643086.0
2025-06-04 12:20:00,73.7,73.71,73.55,73.62,392910.0,73.4955,73.5055,73.346,73.4158,392910.0
2025-06-04 12:25:00,73.62,73.69,73.5,73.51,353296.0,73.4158,73.4856,73.2961,73.3061,353296.0
2025-06-04 12:30:00,73.51,73.66,73.44,73.5,409808.0,73.3061,73.4557,73.2363,73.2961,409808.0
2025-06-04 12:35:00,73.5,73.56,73.43,73.53,307970.0,73.2961,73.3559,73.2263,73.326,307970.0
2025-06-04 12:40:00,73.53,73.65,73.51,73.65,360182.0,73.326,73.4457,73.3061,73.4457,360182.0
2025-06-04 12:45:00,73.64,73.81,73.62,73.8,441385.0,73.4357,73.6052,73.4158,73.5953,441385.0
2025-06-04 12:50:00,73.8,73.83,73.73,73.8,348501.0,73.5953,73.6252,73.5255,73.5953,348501.0
2025-06-04 12:55:00,73.8,73.87,73.75,73.84,351074.0,73.5953,73.6651,73.5454,73.6352,351074.0
2025-06-04 13:00:00,73.85,73.98,73.84,73.97,548698.0,73.6451,73.7748,73.6352,73.7648,548698.0
2025-06-04 13:05:00,73.97,74.03,73.96,74.02,435951.0,73.7648,73.8246,73.7548,73.8147,435951.0
2025-06-04 13:10:00,74.01,74.08,73.96,74.04,656986.0,73.8047,73.8745,73.7548,73.8346,656986.0
2025-06-04 13:15:00,74.04,74.08,73.96,74.02,293819.0,73.8346,73.8745,73.7548,73.8147,293819.0
2025-06-04 13:20:00,74.01,74.09,74.01,74.02,421197.0,73.8047,73.8845,73.8047,73.8147,421197.0
2025-06-04 13:25:00,74.01,74.13,74.01,74.06,385046.0,73.8047,73.9244,73.8047,73.8545,385046.0
2025-06-04 13:30:00,74.05,74.07,73.96,74.05,521210.0,73.8446,73.8645,73.7548,73.8446,521210.0
2025-06-04 13:35:00,74.04,74.14,73.97,73.98,495551.0,73.8346,73.9343,73.7648,73.7748,495551.0
2025-06-04 13:40:00,73.98,74.05,73.85,74.03,785672.0,73.7748,73.8446,73.6451,73.8246,785672.0
2025-06-04 13:45:00,74.04,74.1,74.01,74.09,472453.0,73.8346,73.8944,73.8047,73.8845,472453.0
2025-06-04 13:50:00,74.09,74.14,74.05,74.12,252355.0,73.8845,73.9343,73.8446,73.9144,252355.0
2025-06-04 13:55:00,74.11,74.22,74.1,74.17,600397.0,73.9044,74.0141,73.8944,73.9642,600397.0
2025-06-04 14:00:00,74.17,74.28,74.16,74.2,520779.0,73.9642,74.0739,73.9543,73.9942,520779.0
2025-06-04 14:05:00,74.2,74.3,74.11,74.14,586389.0,73.9942,74.0939,73.9044,73.9343,586389.0
2025-06-04 14:10:00,74.14,74.23,74.09,74.18,414132.0,73.9343,74.0241,73.8845,73.9742,414132.0
2025-06-04 14:15:00,74.18,74.21,74.14,74.18,261079.0,73.9742,74.0041,73.9343,73.9742,261079.0
2025-06-04 14:20:00,74.19,74.29,74.18,74.19,426472.0,73.9842,74.0839,73.9742,73.9842,426472.0
2025-06-04 14:25:00,74.19,74.27,74.08,74.26,445459.0,73.9842,74.064,73.8745,74.054,445459.0
2025-06-04 14:30:00,74.27,74.32,74.16,74.21,589976.0,74.064,74.1138,73.9543,74.0041,589976.0
2025-06-04 14:35:00,74.2,74.29,74.16,74.26,308650.0,73.9942,74.0839,73.9543,74.054,308650.0
2025-06-04 14:40:00,74.26,74.31,74.23,74.29,284814.0,74.054,74.1039,74.0241,74.0839,284814.0
2025-06-04 14:45:00,74.3,74.31,74.14,74.17,394232.0,74.0939,74.1039,73.9343,73.9642,394232.0
2025-06-04 14:50:00,74.17,74.21,74.03,74.2,744515.0,73.9642,74.0041,73.8246,73.9942,744515.0
2025-06-04 14:55:00,74.2,74.21,74.09,74.15,300554.0,73.9942,74.0041,73.8845,73.9443,300554.0
2025-06-04 15:00:00,74.14,74.29,74.1,74.23,472465.0,73.9343,74.0839,73.8944,74.0241,472465.0
2025-06-04 15:05:00,74.23,74.24,74.07,74.08,351494.0,74.0241,74.034,73.8645,73.8745,351494.0
2025-06-04 15:10:00,74.08,74.26,74.06,74.24,348237.0,73.8745,74.054,73.8545,74.034,348237.0
2025-06-04 15:15:00,74.23,74.25,74.1,74.16,414928.0,74.0241,74.044,73.8944,73.9543,414928.0
2025-06-04 15:20:00,74.17,74.23,74.12,74.18,456529.0,73.9642,74.0241,73.9144,73.9742,456529.0
2025-06-04 15:25:00,74.18,74.2,74.1,74.15,234187.0,73.9742,73.9942,73.8944,73.9443,234187.0
2025-06-04 15:30:00,74.15,74.23,74.09,74.09,501044.0,73.9443,74.0241,73.8845,73.8845,501044.0
2025-06-04 15:35:00,74.09,74.15,74.06,74.08,407888.0,73.8845,73.9443,73.8545,73.8745,407888.0
2025-06-04 15:40:00,74.07,74.15,73.93,74.1,1173333.0,73.8645,73.9443,73.7249,73.8944,1173333.0
2025-06-04 15:45:00,74.1,74.19,73.98,74.03,579264.0,73.8944,73.9842,73.7748,73.8246,579264.0
2025-06-04 15:50:00,74.02,74.04,73.77,73.88,1589051.0,73.8147,73.8346,73.5654,73.675,1589051.0
2025-06-04 15:55:00,73.89,74.06,73.78,73.87,1597920.0,73.685,73.8545,73.5753,73.6651,1597920.0
2025-06-05 09:30:00,74.44,74.74,73.95,74.35,2525002.0,74.2335,74.5327,73.7449,74.1437,2525002.0
2025-06-05 09:35:00,74.35,74.39,73.73,73.8,1493729.0,74.1437,74.1836,73.5255,73.5953,1493729.0
2025-06-05 09:40:00,73.81,74.28,73.68,74.12,1348903.0,73.6052,74.0739,73.4756,73.9144,1348903.0
2025-06-05 09:45:00,74.12,74.13,73.24,73.67,2209937.0,73.9144,73.9244,73.0368,73.4656,2209937.0
2025-06-05 09:50:00,73.68,73.87,73.45,73.82,1217611.0,73.4756,73.6651,73.2462,73.6152,1217611.0
2025-06-05 09:55:00,73.81,73.9,73.37,73.55,1275297.0,73.6052,73.695,73.1665,73.346,1275297.0
2025-06-05 10:00:00,73.55,73.83,73.52,73.72,900660.0,73.346,73.6252,73.316,73.5155,900660.0
2025-06-05 10:05:00,73.72,73.95,73.36,73.37,1092630.0,73.5155,73.7449,73.1565,73.1665,1092630.0
2025-06-05 10:10:00,73.36,73.71,73.35,73.56,769234.0,73.1565,73.5055,73.1465,73.3559,769234.0
2025-06-05 10:15:00,73.55,73.66,73.45,73.56,378596.0,73.346,73.4557,73.2462,73.3559,378596.0
2025-06-05 10:20:00,73.58,74.08,73.55,74.06,1096739.0,73.3759,73.8745,73.346,73.8545,1096739.0
2025-06-05 10:25:00,74.06,74.36,74.06,74.34,973780.0,73.8545,74.1537,73.8545,74.1338,973780.0
2025-06-05 10:30:00,74.33,74.36,73.69,73.75,1178190.0,74.1238,74.1537,73.4856,73.5454,1178190.0
2025-06-05 10:35:00,73.74,74.41,73.37,74.24,2755893.0,73.5354,74.2036,73.1665,74.034,2755893.0
2025-06-05 10:40:00,74.25,74.99,73.9,74.64,2384714.0,74.044,74.782,73.695,74.4329,2384714.0
2025-06-05 10:45:00,74.64,75.11,74.36,74.45,1998154.0,74.4329,74.9016,74.1537,74.2435,1998154.0
2025-06-05 10:50:00,74.44,74.7,74.38,74.69,1031076.0,74.2335,74.4928,74.1737,74.4828,1031076.0
2025-06-05 10:55:00,74.69,75.01,74.63,74.92,805623.0,74.4828,74.8019,74.423,74.7122,805623.0
2025-06-05 11:00:00,74.92,75.04,74.88,74.94,692865.0,74.7122,74.8318,74.6723,74.7321,692865.0
2025-06-05 11:05:00,74.95,74.98,74.77,74.95,638363.0,74.7421,74.772,74.5626,74.7421,638363.0
2025-06-05 11:10:00,74.96,75.07,74.92,75.05,538336.0,74.752,74.8617,74.7122,74.8418,538336.0
2025-06-05 11:15:00,75.05,75.51,75.03,75.43,1486074.0,74.8418,75.3005,74.8219,75.2207,1486074.0
2025-06-05 11:20:00,75.44,75.53,75.4,75.48,762899.0,75.2307,75.3205,75.1908,75.2706,762899.0
2025-06-05 11:25:00,75.48,75.59,75.38,75.55,983591.0,75.2706,75.3803,75.1709,75.3404,983591.0
2025-06-05 11:30:00,75.54,75.58,75.44,75.46,643182.0,75.3304,75.3703,75.2307,75.2507,643182.0
2025-06-05 11:35:00,75.46,75.52,75.38,75.48,575802.0,75.2507,75.3105,75.1709,75.2706,575802.0
2025-06-05 11:40:00,75.48,75.63,75.42,75.53,849271.0,75.2706,75.4202,75.2108,75.3205,849271.0
2025-06-05 11:45:00,75.53,75.53,75.31,75.44,771609.0,75.3205,75.3205,75.1011,75.2307,771609.0
2025-06-05 11:50:00,75.43,75.56,75.34,75.44,575512.0,75.2207,75.3504,75.131,75.2307,575512.0
2025-06-05 11:55:00,75.44,75.65,75.39,75.55,616403.0,75.2307,75.4401,75.1809,75.3404,616403.0
2025-06-05 12:00:00,75.55,75.57,75.42,75.51,423130.0,75.3404,75.3604,75.2108,75.3005,423130.0
2025-06-05 12:05:00,75.52,75.54,75.17,75.25,721102.0,75.3105,75.3304,74.9615,75.0412,721102.0
2025-06-05 12:10:00,75.23,75.29,74.97,75.01,676218.0,75.0213,75.0811,74.762,74.8019,676218.0
2025-06-05 12:15:00,75.0,75.01,74.46,74.78,1483571.0,74.7919,74.8019,74.2534,74.5725,1483571.0
2025-06-05 12:20:00,74.78,74.99,74.73,74.83,733605.0,74.5725,74.782,74.5227,74.6224,733605.0
2025-06-05 12:25:00,74.83,75.04,74.75,74.96,702258.0,74.6224,74.8318,74.5426,74.752,702258.0
2025-06-05 12:30:00,74.95,75.01,74.77,74.82,390892.0,74.7421,74.8019,74.5626,74.6124,390892.0
2025-06-05 12:35:00,74.81,74.85,74.46,74.54,579959.0,74.6025,74.6424,74.2534,74.3332,579959.0
2025-06-05 12:40:00,74.54,74.6,74.34,74.35,566922.0,74.3332,74.393,74.1338,74.1437,566922.0
2025-06-05 12:45:00,74.34,74.34,73.39,73.55,2236650.0,74.1338,74.1338,73.1864,73.346,2236650.0
2025-06-05 12:50:00,73.56,73.75,73.02,73.52,2216716.0,73.3559,73.5454,72.8174,73.316,2216716.0
2025-06-05 12:55:00,73.52,73.59,73.17,73.19,921779.0,73.316,73.3859,72.967,72.987,921779.0
2025-06-05 13:00:00,73.18,73.4,72.91,73.28,1354378.0,72.977,73.1964,72.7077,73.0767,1354378.0
2025-06-05 13:05:00,73.29,73.71,73.2,73.65,1074222.0,73.0867,73.5055,72.9969,73.4457,1074222.0
2025-06-05 13:10:00,73.64,73.91,73.6,73.9,974192.0,73.4357,73.705,73.3958,73.695,974192.0
2025-06-05 13:15:00,73.89,74.07,73.89,73.92,848239.0,73.685,73.8645,73.685,73.7149,848239.0
2025-06-05 13:20:00,73.92,74.13,73.89,74.06,706908.0,73.7149,73.9244,73.685,73.8545,706908.0
2025-06-05 13:25:00,74.05,74.18,73.97,74.05,535984.0,73.8446,73.9742,73.7648,73.8446,535984.0
2025-06-05 13:30:00,74.05,74.22,74.03,74.12,416936.0,73.8446,74.0141,73.8246,73.9144,416936.0
2025-06-05 13:35:00,74.11,74.2,74.07,74.15,315963.0,73.9044,73.9942,73.8645,73.9443,315963.0
2025-06-05 13:40:00,74.13,74.21,74.04,74.13,437021.0,73.9244,74.0041,73.8346,73.9244,437021.0
2025-06-05 13:45:00,74.12,74.14,73.94,73.99,502432.0,73.9144,73.9343,73.7349,73.7847,502432.0
2025-06-05 13:50:00,73.99,74.05,73.87,73.92,569175.0,73.7847,73.8446,73.6651,73.7149,569175.0
2025-06-05 13:55:00,73.93,73.94,73.52,73.6,826044.0,73.7249,73.7349,73.316,73.3958,826044.0
2025-06-05 14:00:00,73.61,73.71,73.28,73.36,647776.0,73.4058,73.5055,73.0767,73.1565,647776.0
2025-06-05 14:05:00,73.36,73.39,73.15,73.31,658890.0,73.1565,73.1864,72.9471,73.1066,658890.0
2025-06-05 14:10:00,73.3,73.33,73.1,73.16,651125.0,73.0967,73.1266,72.8972,72.957,651125.0
2025-06-05 14:15:00,73.15,73.15,72.38,72.98,2055997.0,72.9471,72.9471,72.1792,72.7775,2055997.0
2025-06-05 14:20:00,72.98,73.38,72.95,73.36,979464.0,72.7775,73.1764,72.7476,73.1565,979464.0
2025-06-05 14:25:00,73.36,73.44,73.29,73.38,680369.0,73.1565,73.2363,73.0867,73.1764,680369.0
2025-06-05 14:30:00,73.38,73.5,73.28,73.48,544153.0,73.1764,73.2961,73.0767,73.2762,544153.0
2025-06-05 14:35:00,73.49,73.7,73.25,73.52,1084053.0,73.2861,73.4955,73.0468,73.316,1084053.0
2025-06-05 14:40:00,73.52,73.54,73.09,73.39,618816.0,73.316,73.336,72.8872,73.1864,618816.0
2025-06-05 14:45:00,73.38,73.56,73.3,73.35,403776.0,73.1764,73.3559,73.0967,73.1465,403776.0
2025-06-05 14:50:00,73.35,73.45,73.26,73.33,400279.0,73.1465,73.2462,73.0568,73.1266,400279.0
2025-06-05 14:55:00,73.32,73.51,73.1,73.15,454615.0,73.1166,73.3061,72.8972,72.9471,454615.0
2025-06-05 15:00:00,73.16,73.27,72.96,73.03,432592.0,72.957,73.0667,72.7576,72.8274,432592.0
2025-06-05 15:05:00,73.03,73.13,72.89,73.01,508195.0,72.8274,72.9271,72.6878,72.8075,508195.0
2025-06-05 15:10:00,73.0,73.15,72.39,72.45,1165721.0,72.7975,72.9471,72.1892,72.249,1165721.0
2025-06-05 15:15:00,72.45,72.61,71.3,71.68,2792852.0,72.249,72.4086,71.1022,71.4811,2792852.0
2025-06-05 15:20:00,71.67,71.84,71.32,71.47,2621114.0,71.4712,71.6407,71.1221,71.2717,2621114.0
2025-06-05 15:25:00,71.46,72.16,71.38,72.02,2136525.0,71.2618,71.9598,71.182,71.8202,2136525.0
2025-06-05 15:30:00,72.03,72.44,72.0,72.38,1465507.0,71.8302,72.239,71.8003,72.1792,1465507.0
2025-06-05 15:35:00,72.39,73.04,72.35,72.91,1669656.0,72.1892,72.8374,72.1493,72.7077,1669656.0
2025-06-05 15:40:00,72.91,72.98,72.39,72.56,1119554.0,72.7077,72.7775,72.1892,72.3587,1119554.0
2025-06-05 15:45:00,72.56,72.83,72.54,72.78,1098656.0,72.3587,72.628,72.3388,72.5781,1098656.0
2025-06-05 15:50:00,72.79,72.96,72.1,72.13,1892161.0,72.5881,72.7576,71.9,71.9299,1892161.0
2025-06-05 15:55:00,72.12,72.36,71.91,72.13,2113305.0,71.9199,72.1593,71.7105,71.9299,2113305.0
2025-06-06 09:30:00,74.27,74.5,73.98,74.08,2709271.0,74.064,74.2933,73.7748,73.8745,2709271.0
2025-06-06 09:35:00,74.08,74.62,74.02,74.47,1966159.0,73.8745,74.413,73.8147,74.2634,1966159.0
2025-06-06 09:40:00,74.46,74.83,74.44,74.71,1884435.0,74.2534,74.6224,74.2335,74.5027,1884435.0
2025-06-06 09:45:00,74.71,74.94,74.68,74.88,1528734.0,74.5027,74.7321,74.4728,74.6723,1528734.0
2025-06-06 09:50:00,74.89,74.94,74.67,74.68,1032720.0,74.6822,74.7321,74.4629,74.4728,1032720.0
2025-06-06 09:55:00,74.69,74.73,74.33,74.7,1753170.0,74.4828,74.5227,74.1238,74.4928,1753170.0
2025-06-06 10:00:00,74.7,74.81,74.42,74.5,1260747.0,74.4928,74.6025,74.2135,74.2933,1260747.0
2025-06-06 10:05:00,74.5,74.74,74.49,74.7,719624.0,74.2933,74.5327,74.2834,74.4928,719624.0
2025-06-06 10:10:00,74.7,74.75,74.4,74.66,805826.0,74.4928,74.5426,74.1936,74.4529,805826.0
2025-06-06 10:15:00,74.67,74.74,74.47,74.5,623336.0,74.4629,74.5327,74.2634,74.2933,623336.0
2025-06-06 10:20:00,74.49,74.64,74.36,74.59,741869.0,74.2834,74.4329,74.1537,74.3831,741869.0
2025-06-06 10:25:00,74.59,74.64,74.0,74.15,1482371.0,74.3831,74.4329,73.7947,73.9443,1482371.0
2025-06-06 10:30:00,74.15,74.3,73.96,74.26,1185716.0,73.9443,74.0939,73.7548,74.054,1185716.0
2025-06-06 10:35:00,74.25,74.51,74.24,74.49,780703.0,74.044,74.3033,74.034,74.2834,780703.0
2025-06-06 10:40:00,74.49,74.67,74.46,74.59,676212.0,74.2834,74.4629,74.2534,74.3831,676212.0
2025-06-06 10:45:00,74.59,74.68,74.46,74.67,538407.0,74.3831,74.4728,74.2534,74.4629,538407.0
2025-06-06 10:50:00,74.66,74.73,74.58,74.61,427526.0,74.4529,74.5227,74.3731,74.403,427526.0
2025-06-06 10:55:00,74.61,74.67,74.44,74.52,483751.0,74.403,74.4629,74.2335,74.3133,483751.0
2025-06-06 11:00:00,74.51,74.68,74.48,74.67,349722.0,74.3033,74.4728,74.2734,74.4629,349722.0
2025-06-06 11:05:00,74.66,74.98,74.61,74.81,1730410.0,74.4529,74.772,74.403,74.6025,1730410.0
2025-06-06 11:10:00,74.8,74.82,74.57,74.73,512883.0,74.5925,74.6124,74.3631,74.5227,512883.0
2025-06-06 11:15:00,74.72,74.74,73.87,74.02,1160025.0,74.5127,74.5327,73.6651,73.8147,1160025.0
2025-06-06 11:20:00,74.02,74.22,73.69,74.17,1492693.0,73.8147,74.0141,73.4856,73.9642,1492693.0
2025-06-06 11:25:00,74.17,74.29,74.07,74.23,642059.0,73.9642,74.0839,73.8645,74.0241,642059.0
2025-06-06 11:30:00,74.21,74.35,74.05,74.16,656576.0,74.0041,74.1437,73.8446,73.9543,656576.0
2025-06-06 11:35:00,74.17,74.25,74.03,74.24,389450.0,73.9642,74.044,73.8246,74.034,389450.0
2025-06-06 11:40:00,74.23,74.36,74.18,74.3,414720.0,74.0241,74.1537,73.9742,74.0939,414720.0
2025-06-06 11:45:00,74.31,74.47,74.28,74.45,428252.0,74.1039,74.2634,74.0739,74.2435,428252.0
2025-06-06 11:50:00,74.45,74.59,74.43,74.52,458959.0,74.2435,74.3831,74.2235,74.3133,458959.0
2025-06-06 11:55:00,74.51,74.57,74.23,74.38,537992.0,74.3033,74.3631,74.0241,74.1737,537992.0
2025-06-06 12:00:00,74.38,74.47,74.34,74.4,330528.0,74.1737,74.2634,74.1338,74.1936,330528.0
2025-06-06 12:05:00,74.4,74.47,74.35,74.46,264102.0,74.1936,74.2634,74.1437,74.2534,264102.0
2025-06-06 12:10:00,74.45,74.65,74.41,74.56,452951.0,74.2435,74.4429,74.2036,74.3532,452951.0
2025-06-06 12:15:00,74.55,74.56,74.36,74.4,428337.0,74.3432,74.3532,74.1537,74.1936,428337.0
2025-06-06 12:20:00,74.4,74.46,74.18,74.23,390830.0,74.1936,74.2534,73.9742,74.0241,390830.0
2025-06-06 12:25:00,74.23,74.28,74.12,74.22,301957.0,74.0241,74.0739,73.9144,74.0141,301957.0
2025-06-06 12:30:00,74.21,74.31,74.16,74.23,378654.0,74.0041,74.1039,73.9543,74.0241,378654.0
2025-06-06 12:35:00,74.23,74.25,74.07,74.11,386989.0,74.0241,74.044,73.8645,73.9044,386989.0
2025-06-06 12:40:00,74.1,74.24,73.8,73.92,688123.0,73.8944,74.034,73.5953,73.7149,688123.0
2025-06-06 12:45:00,73.92,74.09,73.84,74.05,406823.0,73.7149,73.8845,73.6352,73.8446,406823.0
2025-06-06 12:50:00,74.05,74.08,73.76,73.84,425204.0,73.8446,73.8745,73.5554,73.6352,425204.0
2025-06-06 12:55:00,73.83,73.89,73.54,73.88,892707.0,73.6252,73.685,73.336,73.675,892707.0
2025-06-06 13:00:00,73.87,73.97,73.83,73.87,518623.0,73.6651,73.7648,73.6252,73.6651,518623.0
2025-06-06 13:05:00,73.86,73.91,73.69,73.81,489751.0,73.6551,73.705,73.4856,73.6052,489751.0
2025-06-06 13:10:00,73.83,73.98,73.71,73.95,322016.0,73.6252,73.7748,73.5055,73.7449,322016.0
2025-06-06 13:15:00,73.96,74.18,73.89,74.18,494261.0,73.7548,73.9742,73.685,73.9742,494261.0
2025-06-06 13:20:00,74.18,74.35,74.16,74.28,722885.0,73.9742,74.1437,73.9543,74.0739,722885.0
2025-06-06 13:25:00,74.28,74.29,74.15,74.2,379113.0,74.0739,74.0839,73.9443,73.9942,379113.0
2025-06-06 13:30:00,74.2,74.37,74.2,74.33,482743.0,73.9942,74.1637,73.9942,74.1238,482743.0
2025-06-06 13:35:00,74.33,74.41,74.26,74.38,412155.0,74.1238,74.2036,74.054,74.1737,412155.0
2025-06-06 13:40:00,74.39,74.46,74.32,74.45,406980.0,74.1836,74.2534,74.1138,74.2435,406980.0
2025-06-06 13:45:00,74.44,74.5,74.42,74.46,334505.0,74.2335,74.2933,74.2135,74.2534,334505.0
2025-06-06 13:50:00,74.46,74.51,74.41,74.46,363427.0,74.2534,74.3033,74.2036,74.2534,363427.0
2025-06-06 13:55:00,74.47,74.57,74.46,74.53,306983.0,74.2634,74.3631,74.2534,74.3232,306983.0
2025-06-06 14:00:00,74.53,74.8,74.52,74.76,902046.0,74.3232,74.5925,74.3133,74.5526,902046.0
2025-06-06 14:05:00,74.77,74.84,74.7,74.83,486109.0,74.5626,74.6324,74.4928,74.6224,486109.0
2025-06-06 14:10:00,74.82,74.83,74.74,74.8,288310.0,74.6124,74.6224,74.5327,74.5925,288310.0
2025-06-06 14:15:00,74.8,74.92,74.79,74.9,425933.0,74.5925,74.7122,74.5825,74.6922,425933.0
2025-06-06 14:20:00,74.9,74.95,74.76,74.83,563145.0,74.6922,74.7421,74.5526,74.6224,563145.0
2025-06-06 14:25:00,74.83,74.84,74.68,74.74,429347.0,74.6224,74.6324,74.4728,74.5327,429347.0
2025-06-06 14:30:00,74.74,75.0,74.73,74.92,1321146.0,74.5327,74.7919,74.5227,74.7122,1321146.0
2025-06-06 14:35:00,74.92,74.97,74.77,74.8,420227.0,74.7122,74.762,74.5626,74.5925,420227.0
2025-06-06 14:40:00,74.81,74.84,74.66,74.72,518311.0,74.6025,74.6324,74.4529,74.5127,518311.0
2025-06-06 14:45:00,74.71,74.74,74.62,74.68,385731.0,74.5027,74.5327,74.413,74.4728,385731.0
2025-06-06 14:50:00,74.67,74.77,74.58,74.76,429876.0,74.4629,74.5626,74.3731,74.5526,429876.0
2025-06-06 14:55:00,74.76,74.82,74.65,74.66,278154.0,74.5526,74.6124,74.4429,74.4529,278154.0
2025-06-06 15:00:00,74.66,74.78,74.62,74.69,359222.0,74.4529,74.5725,74.413,74.4828,359222.0
2025-06-06 15:05:00,74.68,74.77,74.6,74.61,344254.0,74.4728,74.5626,74.393,74.403,344254.0
2025-06-06 15:10:00,74.6,74.69,74.54,74.6,379060.0,74.393,74.4828,74.3332,74.393,379060.0
2025-06-06 15:15:00,74.58,74.6,74.46,74.48,360672.0,74.3731,74.393,74.2534,74.2734,360672.0
2025-06-06 15:20:00,74.48,74.48,74.29,74.37,583778.0,74.2734,74.2734,74.0839,74.1637,583778.0
2025-06-06 15:25:00,74.36,74.56,74.35,74.39,604851.0,74.1537,74.3532,74.1437,74.1836,604851.0
2025-06-06 15:30:00,74.4,74.46,74.29,74.34,539948.0,74.1936,74.2534,74.0839,74.1338,539948.0
2025-06-06 15:35:00,74.34,74.46,74.29,74.32,313187.0,74.1338,74.2534,74.0839,74.1138,313187.0
2025-06-06 15:40:00,74.32,74.4,74.23,74.4,411942.0,74.1138,74.1936,74.0241,74.1936,411942.0
2025-06-06 15:45:00,74.39,74.49,74.23,74.29,666630.0,74.1836,74.2834,74.0241,74.0839,666630.0
2025-06-06 15:50:00,74.31,74.58,74.29,74.51,1508957.0,74.1039,74.3731,74.0839,74.3033,1508957.0
2025-06-06 15:55:00,74.5,74.51,74.16,74.19,1122212.0,74.2933,74.3033,73.9543,73.9842,1122212.0
2025-06-09 09:30:00,74.31,74.48,74.12,74.12,1482719.0,74.1039,74.2734,73.9144,73.9144,1482719.0
2025-06-09 09:35:00,74.13,74.19,73.84,73.93,1417596.0,73.9244,73.9842,73.6352,73.7249,1417596.0
2025-06-09 09:40:00,73.94,74.32,73.91,74.29,1445911.0,73.7349,74.1138,73.705,74.0839,1445911.0
2025-06-09 09:45:00,74.3,74.38,74.11,74.38,1152147.0,74.0939,74.1737,73.9044,74.1737,1152147.0
2025-06-09 09:50:00,74.37,74.51,74.33,74.49,1029773.0,74.1637,74.3033,74.1238,74.2834,1029773.0
2025-06-09 09:55:00,74.5,74.53,74.19,74.2,869023.0,74.2933,74.3232,73.9842,73.9942,869023.0
2025-06-09 10:00:00,74.21,74.48,74.21,74.36,870274.0,74.0041,74.2734,74.0041,74.1537,870274.0
2025-06-09 10:05:00,74.36,74.62,74.32,74.56,969164.0,74.1537,74.413,74.1138,74.3532,969164.0
2025-06-09 10:10:00,74.56,74.86,74.53,74.84,1178348.0,74.3532,74.6523,74.3232,74.6324,1178348.0
2025-06-09 10:15:00,74.84,74.9,74.74,74.84,847912.0,74.6324,74.6922,74.5327,74.6324,847912.0
2025-06-09 10:20:00,74.83,74.99,74.81,74.91,756185.0,74.6224,74.782,74.6025,74.7022,756185.0
2025-06-09 10:25:00,74.9,75.0,74.8,74.86,746018.0,74.6922,74.7919,74.5925,74.6523,746018.0
2025-06-09 10:30:00,74.86,75.24,74.81,75.12,1610417.0,74.6523,75.0313,74.6025,74.9116,1610417.0
2025-06-09 10:35:00,75.14,75.15,75.0,75.1,622728.0,74.9316,74.9415,74.7919,74.8917,622728.0
2025-06-09 10:40:00,75.11,75.14,74.89,74.92,912453.0,74.9016,74.9316,74.6822,74.7122,912453.0
2025-06-09 10:45:00,74.91,74.96,74.77,74.83,817272.0,74.7022,74.752,74.5626,74.6224,817272.0
2025-06-09 10:50:00,74.83,74.92,74.71,74.74,688609.0,74.6224,74.7122,74.5027,74.5327,688609.0
2025-06-09 10:55:00,74.74,74.8,74.64,74.76,507575.0,74.5327,74.5925,74.4329,74.5526,507575.0
2025-06-09 11:00:00,74.77,74.92,74.73,74.88,671056.0,74.5626,74.7122,74.5227,74.6723,671056.0
2025-06-09 11:05:00,74.89,75.02,74.87,74.99,564984.0,74.6822,74.8119,74.6623,74.782,564984.0
2025-06-09 11:10:00,75.0,75.03,74.85,74.87,352113.0,74.7919,74.8219,74.6424,74.6623,352113.0
2025-06-09 11:15:00,74.86,74.87,74.56,74.61,605896.0,74.6523,74.6623,74.3532,74.403,605896.0
2025-06-09 11:20:00,74.61,74.74,74.52,74.66,515720.0,74.403,74.5327,74.3133,74.4529,515720.0
2025-06-09 11:25:00,74.66,74.67,74.47,74.59,421177.0,74.4529,74.4629,74.2634,74.3831,421177.0
2025-06-09 11:30:00,74.59,74.74,74.56,74.66,582252.0,74.3831,74.5327,74.3532,74.4529,582252.0
2025-06-09 11:35:00,74.66,74.77,74.64,74.75,309764.0,74.4529,74.5626,74.4329,74.5426,309764.0
2025-06-09 11:40:00,74.75,74.76,74.59,74.65,350632.0,74.5426,74.5526,74.3831,74.4429,350632.0
2025-06-09 11:45:00,74.66,74.7,74.54,74.61,269160.0,74.4529,74.4928,74.3332,74.403,269160.0
2025-06-09 11:50:00,74.62,74.79,74.62,74.75,457563.0,74.413,74.5825,74.413,74.5426,457563.0
2025-06-09 11:55:00,74.76,74.82,74.67,74.73,321113.0,74.5526,74.6124,74.4629,74.5227,321113.0
2025-06-09 12:00:00,74.74,74.82,74.64,74.74,300417.0,74.5327,74.6124,74.4329,74.5327,300417.0
2025-06-09 12:05:00,74.74,74.84,74.51,74.59,464074.0,74.5327,74.6324,74.3033,74.3831,464074.0
2025-06-09 12:10:00,74.6,74.71,74.5,74.68,441291.0,74.393,74.5027,74.2933,74.4728,441291.0
2025-06-09 12:15:00,74.67,74.69,74.53,74.59,211777.0,74.4629,74.4828,74.3232,74.3831,211777.0
2025-06-09 12:20:00,74.62,74.74,74.58,74.73,307725.0,74.413,74.5327,74.3731,74.5227,307725.0
2025-06-09 12:25:00,74.73,74.76,74.62,74.64,214560.0,74.5227,74.5526,74.413,74.4329,214560.0
2025-06-09 12:30:00,74.66,74.8,74.64,74.79,260666.0,74.4529,74.5925,74.4329,74.5825,260666.0
2025-06-09 12:35:00,74.8,74.93,74.75,74.91,413735.0,74.5925,74.7221,74.5426,74.7022,413735.0
2025-06-09 12:40:00,74.91,74.93,74.84,74.91,368313.0,74.7022,74.7221,74.6324,74.7022,368313.0
2025-06-09 12:45:00,74.91,74.98,74.85,74.94,298949.0,74.7022,74.772,74.6424,74.7321,298949.0
2025-06-09 12:50:00,74.94,75.19,74.94,75.14,875278.0,74.7321,74.9814,74.7321,74.9316,875278.0
2025-06-09 12:55:00,75.14,75.15,74.98,75.05,366023.0,74.9316,74.9415,74.772,74.8418,366023.0
2025-06-09 13:00:00,75.05,75.11,74.97,75.08,295088.0,74.8418,74.9016,74.762,74.8717,295088.0
2025-06-09 13:05:00,75.08,75.17,75.06,75.09,277847.0,74.8717,74.9615,74.8518,74.8817,277847.0
2025-06-09 13:10:00,75.08,75.11,74.88,74.97,466156.0,74.8717,74.9016,74.6723,74.762,466156.0
2025-06-09 13:15:00,74.95,74.97,74.68,74.78,541394.0,74.7421,74.762,74.4728,74.5725,541394.0
2025-06-09 13:20:00,74.79,74.89,74.75,74.87,535700.0,74.5825,74.6822,74.5426,74.6623,535700.0
2025-06-09 13:25:00,74.87,75.11,74.86,74.92,569694.0,74.6623,74.9016,74.6523,74.7122,569694.0
2025-06-09 13:30:00,74.93,74.94,74.79,74.89,342271.0,74.7221,74.7321,74.5825,74.6822,342271.0
2025-06-09 13:35:00,74.89,75.02,74.84,75.02,249197.0,74.6822,74.8119,74.6324,74.8119,249197.0
2025-06-09 13:40:00,75.01,75.08,74.98,75.07,339394.0,74.8019,74.8717,74.772,74.8617,339394.0
2025-06-09 13:45:00,75.07,75.09,75.02,75.03,215707.0,74.8617,74.8817,74.8119,74.8219,215707.0
2025-06-09 13:50:00,75.03,75.13,75.02,75.05,402240.0,74.8219,74.9216,74.8119,74.8418,402240.0
2025-06-09 13:55:00,75.05,75.09,74.95,75.01,253714.0,74.8418,74.8817,74.7421,74.8019,253714.0
2025-06-09 14:00:00,75.02,75.08,74.95,74.96,229115.0,74.8119,74.8717,74.7421,74.752,229115.0
2025-06-09 14:05:00,74.97,75.02,74.91,74.97,251601.0,74.762,74.8119,74.7022,74.762,251601.0
2025-06-09 14:10:00,74.97,75.02,74.96,75.0,146614.0,74.762,74.8119,74.752,74.7919,146614.0
2025-06-09 14:15:00,75.0,75.03,74.92,74.98,174949.0,74.7919,74.8219,74.7122,74.772,174949.0
2025-06-09 14:20:00,74.98,75.05,74.96,75.01,167074.0,74.772,74.8418,74.752,74.8019,167074.0
2025-06-09 14:25:00,75.01,75.09,74.97,75.0,317728.0,74.8019,74.8817,74.762,74.7919,317728.0
2025-06-09 14:30:00,75.0,75.04,74.95,74.99,244367.0,74.7919,74.8318,74.7421,74.782,244367.0
2025-06-09 14:35:00,74.98,75.02,74.8,74.86,270719.0,74.772,74.8119,74.5925,74.6523,270719.0
2025-06-09 14:40:00,74.85,74.87,74.75,74.86,382015.0,74.6424,74.6623,74.5426,74.6523,382015.0
2025-06-09 14:45:00,74.87,75.02,74.85,74.97,301189.0,74.6623,74.8119,74.6424,74.762,301189.0
2025-06-09 14:50:00,74.98,75.02,74.92,75.02,252356.0,74.772,74.8119,74.7122,74.8119,252356.0
2025-06-09 14:55:00,75.02,75.12,75.0,75.04,481918.0,74.8119,74.9116,74.7919,74.8318,481918.0
2025-06-09 15:00:00,75.04,75.1,75.01,75.06,341008.0,74.8318,74.8917,74.8019,74.8518,341008.0
2025-06-09 15:05:00,75.05,75.06,74.95,75.01,384374.0,74.8418,74.8518,74.7421,74.8019,384374.0
2025-06-09 15:10:00,75.01,75.08,74.92,74.94,329530.0,74.8019,74.8717,74.7122,74.7321,329530.0
2025-06-09 15:15:00,74.95,74.96,74.88,74.92,348310.0,74.7421,74.752,74.6723,74.7122,348310.0
2025-06-09 15:20:00,74.93,74.94,74.81,74.85,465645.0,74.7221,74.7321,74.6025,74.6424,465645.0
2025-06-09 15:25:00,74.85,74.96,74.81,74.92,428077.0,74.6424,74.752,74.6025,74.7122,428077.0
2025-06-09 15:30:00,74.92,74.94,74.82,74.88,398225.0,74.7122,74.7321,74.6124,74.6723,398225.0
2025-06-09 15:35:00,74.88,74.99,74.79,74.81,521631.0,74.6723,74.782,74.5825,74.6025,521631.0
2025-06-09 15:40:00,74.82,74.84,74.71,74.73,691401.0,74.6124,74.6324,74.5027,74.5227,691401.0
2025-06-09 15:45:00,74.73,74.75,74.59,74.69,661593.0,74.5227,74.5426,74.3831,74.4828,661593.0
2025-06-09 15:50:00,74.69,74.92,74.56,74.59,1422371.0,74.4828,74.7122,74.3532,74.3831,1422371.0
2025-06-09 15:55:00,74.59,74.82,74.5,74.56,1332270.0,74.3831,74.6124,74.2933,74.3532,1332270.0
2025-06-10 09:30:00,74.71,75.02,74.55,74.62,1440711.0,74.5027,74.8119,74.3432,74.413,1440711.0
2025-06-10 09:35:00,74.62,75.2,74.6,75.17,1477759.0,74.413,74.9914,74.393,74.9615,1477759.0
2025-06-10 09:40:00,75.17,75.23,74.69,74.89,1172350.0,74.9615,75.0213,74.4828,74.6822,1172350.0
2025-06-10 09:45:00,74.89,75.12,74.78,75.09,1177526.0,74.6822,74.9116,74.5725,74.8817,1177526.0
2025-06-10 09:50:00,75.09,75.3,74.89,74.94,1239782.0,74.8817,75.0911,74.6822,74.7321,1239782.0
2025-06-10 09:55:00,74.94,75.02,74.77,74.94,919723.0,74.7321,74.8119,74.5626,74.7321,919723.0
2025-06-10 10:00:00,74.94,75.13,74.88,74.92,782328.0,74.7321,74.9216,74.6723,74.7122,782328.0
2025-06-10 10:05:00,74.92,75.04,74.85,74.89,655679.0,74.7122,74.8318,74.6424,74.6822,655679.0
2025-06-10 10:10:00,74.9,75.19,74.87,75.09,845450.0,74.6922,74.9814,74.6623,74.8817,845450.0
2025-06-10 10:15:00,75.08,75.18,75.04,75.09,569890.0,74.8717,74.9714,74.8318,74.8817,569890.0
2025-06-10 10:20:00,75.1,75.16,74.99,75.08,521651.0,74.8917,74.9515,74.782,74.8717,521651.0
2025-06-10 10:25:00,75.08,75.13,74.97,75.09,639899.0,74.8717,74.9216,74.762,74.8817,639899.0
2025-06-10 10:30:00,75.1,75.22,75.05,75.13,513550.0,74.8917,75.0113,74.8418,74.9216,513550.0
2025-06-10 10:35:00,75.14,75.18,75.0,75.05,407077.0,74.9316,74.9714,74.7919,74.8418,407077.0
2025-06-10 10:40:00,75.05,75.22,74.96,75.18,636003.0,74.8418,75.0113,74.752,74.9714,636003.0
2025-06-10 10:45:00,75.19,75.25,75.08,75.17,508377.0,74.9814,75.0412,74.8717,74.9615,508377.0
2025-06-10 10:50:00,75.16,75.16,75.0,75.1,482243.0,74.9515,74.9515,74.7919,74.8917,482243.0
2025-06-10 10:55:00,75.1,75.1,74.86,74.89,777322.0,74.8917,74.8917,74.6523,74.6822,777322.0
2025-06-10 11:00:00,74.89,75.06,74.81,75.03,763054.0,74.6822,74.8518,74.6025,74.8219,763054.0
2025-06-10 11:05:00,75.04,75.13,74.92,74.95,461505.0,74.8318,74.9216,74.7122,74.7421,461505.0
2025-06-10 11:10:00,74.94,75.08,74.89,75.06,421204.0,74.7321,74.8717,74.6822,74.8518,421204.0
2025-06-10 11:15:00,75.06,75.13,75.01,75.11,397734.0,74.8518,74.9216,74.8019,74.9016,397734.0
2025-06-10 11:20:00,75.11,75.12,74.93,74.98,640174.0,74.9016,74.9116,74.7221,74.772,640174.0
2025-06-10 11:25:00,74.98,75.1,74.9,74.92,409060.0,74.772,74.8917,74.6922,74.7122,409060.0
2025-06-10 11:30:00,74.92,74.93,73.76,74.12,2951643.0,74.7122,74.7221,73.5554,73.9144,2951643.0
2025-06-10 11:35:00,74.12,74.51,74.07,74.51,1362086.0,73.9144,74.3033,73.8645,74.3033,1362086.0
2025-06-10 11:40:00,74.5,74.81,74.44,74.78,954993.0,74.2933,74.6025,74.2335,74.5725,954993.0
2025-06-10 11:45:00,74.78,74.92,74.74,74.9,593099.0,74.5725,74.7122,74.5327,74.6922,593099.0
2025-06-10 11:50:00,74.89,75.09,74.89,75.04,777951.0,74.6822,74.8817,74.6822,74.8318,777951.0
2025-06-10 11:55:00,75.05,75.12,74.96,75.1,705582.0,74.8418,74.9116,74.752,74.8917,705582.0
2025-06-10 12:00:00,75.09,75.37,75.06,75.3,1476832.0,74.8817,75.1609,74.8518,75.0911,1476832.0
2025-06-10 12:05:00,75.3,75.41,75.28,75.3,663091.0,75.0911,75.2008,75.0712,75.0911,663091.0
2025-06-10 12:10:00,75.3,75.37,75.2,75.3,616976.0,75.0911,75.1609,74.9914,75.0911,616976.0
2025-06-10 12:15:00,75.3,75.34,75.23,75.31,242604.0,75.0911,75.131,75.0213,75.1011,242604.0
2025-06-10 12:20:00,75.31,75.36,75.25,75.35,278588.0,75.1011,75.1509,75.0412,75.141,278588.0
2025-06-10 12:25:00,75.35,75.51,75.31,75.44,696594.0,75.141,75.3005,75.1011,75.2307,696594.0
2025-06-10 12:30:00,75.44,75.46,75.36,75.41,264295.0,75.2307,75.2507,75.1509,75.2008,264295.0
2025-06-10 12:35:00,75.41,75.43,75.33,75.38,290495.0,75.2008,75.2207,75.121,75.1709,290495.0
2025-06-10 12:40:00,75.38,75.41,75.28,75.31,252249.0,75.1709,75.2008,75.0712,75.1011,252249.0
2025-06-10 12:45:00,75.31,75.4,75.29,75.34,204375.0,75.1011,75.1908,75.0811,75.131,204375.0
2025-06-10 12:50:00,75.34,75.5,75.34,75.48,321631.0,75.131,75.2906,75.131,75.2706,321631.0
2025-06-10 12:55:00,75.48,75.49,75.41,75.45,237599.0,75.2706,75.2806,75.2008,75.2407,237599.0
2025-06-10 13:00:00,75.45,75.48,75.3,75.34,354793.0,75.2407,75.2706,75.0911,75.131,354793.0
2025-06-10 13:05:00,75.34,75.46,75.31,75.45,264555.0,75.131,75.2507,75.1011,75.2407,264555.0
2025-06-10 13:10:00,75.45,75.66,75.44,75.6,697748.0,75.2407,75.4501,75.2307,75.3903,697748.0
2025-06-10 13:15:00,75.6,75.61,75.41,75.42,442254.0,75.3903,75.4002,75.2008,75.2108,442254.0
2025-06-10 13:20:00,75.42,75.52,75.41,75.45,223598.0,75.2108,75.3105,75.2008,75.2407,223598.0
2025-06-10 13:25:00,75.45,75.48,75.24,75.26,496717.0,75.2407,75.2706,75.0313,75.0512,496717.0
2025-06-10 13:30:00,75.26,75.27,75.17,75.22,501627.0,75.0512,75.0612,74.9615,75.0113,501627.0
2025-06-10 13:35:00,75.23,75.28,75.13,75.17,328490.0,75.0213,75.0712,74.9216,74.9615,328490.0
2025-06-10 13:40:00,75.17,75.18,75.02,75.16,538573.0,74.9615,74.9714,74.8119,74.9515,538573.0
2025-06-10 13:45:00,75.17,75.22,75.07,75.14,265649.0,74.9615,75.0113,74.8617,74.9316,265649.0
2025-06-10 13:50:00,75.15,75.27,75.14,75.19,305189.0,74.9415,75.0612,74.9316,74.9814,305189.0
2025-06-10 13:55:00,75.2,75.23,75.06,75.08,351241.0,74.9914,75.0213,74.8518,74.8717,351241.0
2025-06-10 14:00:00,75.08,75.08,74.55,74.78,1648489.0,74.8717,74.8717,74.3432,74.5725,1648489.0
2025-06-10 14:05:00,74.78,74.97,74.61,74.94,793680.0,74.5725,74.762,74.403,74.7321,793680.0
2025-06-10 14:10:00,74.94,74.94,74.77,74.9,349573.0,74.7321,74.7321,74.5626,74.6922,349573.0
2025-06-10 14:15:00,74.9,75.13,74.88,75.1,502220.0,74.6922,74.9216,74.6723,74.8917,502220.0
2025-06-10 14:20:00,75.1,75.14,75.01,75.12,372995.0,74.8917,74.9316,74.8019,74.9116,372995.0
2025-06-10 14:25:00,75.11,75.14,74.99,75.09,259212.0,74.9016,74.9316,74.782,74.8817,259212.0
2025-06-10 14:30:00,75.09,75.18,75.07,75.16,287430.0,74.8817,74.9714,74.8617,74.9515,287430.0
2025-06-10 14:35:00,75.16,75.29,75.15,75.22,486191.0,74.9515,75.0811,74.9415,75.0113,486191.0
2025-06-10 14:40:00,75.22,75.29,75.19,75.28,219726.0,75.0113,75.0811,74.9814,75.0712,219726.0
2025-06-10 14:45:00,75.27,75.32,75.24,75.3,340916.0,75.0612,75.1111,75.0313,75.0911,340916.0
2025-06-10 14:50:00,75.29,75.57,75.29,75.55,604469.0,75.0811,75.3604,75.0811,75.3404,604469.0
2025-06-10 14:55:00,75.55,76.03,75.55,75.84,2009037.0,75.3404,75.8191,75.3404,75.6296,2009037.0
2025-06-10 15:00:00,75.83,76.11,75.83,76.05,856800.0,75.6196,75.8989,75.6196,75.839,856800.0
2025-06-10 15:05:00,76.05,76.29,76.03,76.16,653744.0,75.839,76.0784,75.8191,75.9487,653744.0
2025-06-10 15:10:00,76.16,76.26,76.11,76.16,566937.0,75.9487,76.0484,75.8989,75.9487,566937.0
2025-06-10 15:15:00,76.16,76.16,75.75,75.95,828078.0,75.9487,75.9487,75.5399,75.7393,828078.0
2025-06-10 15:20:00,75.96,76.07,75.9,76.03,533414.0,75.7493,75.859,75.6894,75.8191,533414.0
2025-06-10 15:25:00,76.03,76.1,75.97,76.05,423339.0,75.8191,75.8889,75.7592,75.839,423339.0
2025-06-10 15:30:00,76.04,76.04,75.81,75.92,676204.0,75.8291,75.8291,75.5997,75.7094,676204.0
2025-06-10 15:35:00,75.92,75.94,75.72,75.83,382022.0,75.7094,75.7293,75.5099,75.6196,382022.0
2025-06-10 15:40:00,75.83,75.88,75.54,75.72,513308.0,75.6196,75.6695,75.3304,75.5099,513308.0
2025-06-10 15:45:00,75.72,75.77,75.61,75.7,546612.0,75.5099,75.5598,75.4002,75.49,546612.0
2025-06-10 15:50:00,75.7,75.87,75.46,75.79,1408049.0,75.49,75.6595,75.2507,75.5797,1408049.0
2025-06-10 15:55:00,75.79,76.07,75.74,76.02,1622684.0,75.5797,75.859,75.5299,75.8091,1622684.0
2025-06-11 09:30:00,76.59,76.68,76.04,76.14,2675006.0,76.3775,76.4673,75.8291,75.9288,2675006.0
2025-06-11 09:35:00,76.14,76.44,76.01,76.38,2109189.0,75.9288,76.2279,75.7991,76.1681,2109189.0
2025-06-11 09:40:00,76.37,76.4,76.1,76.13,1713249.0,76.1581,76.1881,75.8889,75.9188,1713249.0
2025-06-11 09:45:00,76.13,76.16,75.54,75.93,2452293.0,75.9188,75.9487,75.3304,75.7194,2452293.0
2025-06-11 09:50:00,75.93,76.39,75.92,76.23,1691652.0,75.7194,76.1781,75.7094,76.0185,1691652.0
2025-06-11 09:55:00,76.22,76.36,76.08,76.21,994828.0,76.0086,76.1482,75.8689,75.9986,994828.0
2025-06-11 10:00:00,76.22,76.41,76.18,76.3,1050540.0,76.0086,76.198,75.9687,76.0883,1050540.0
2025-06-11 10:05:00,76.31,76.45,76.14,76.4,942083.0,76.0983,76.2379,75.9288,76.1881,942083.0
2025-06-11 10:10:00,76.4,76.58,76.31,76.54,1031131.0,76.1881,76.3676,76.0983,76.3277,1031131.0
2025-06-11 10:15:00,76.55,76.65,76.43,76.61,795531.0,76.3376,76.4374,76.218,76.3975,795531.0
2025-06-11 10:20:00,76.6,76.74,76.51,76.73,882096.0,76.3875,76.5271,76.2977,76.5171,882096.0
2025-06-11 10:25:00,76.72,76.85,76.69,76.8,854231.0,76.5072,76.6368,76.4773,76.5869,854231.0
2025-06-11 10:30:00,76.8,76.89,76.67,76.86,842559.0,76.5869,76.6767,76.4573,76.6468,842559.0
2025-06-11 10:35:00,76.86,76.92,76.76,76.82,729493.0,76.6468,76.7066,76.5471,76.6069,729493.0
2025-06-11 10:40:00,76.82,76.89,76.72,76.88,563533.0,76.6069,76.6767,76.5072,76.6667,563533.0
2025-06-11 10:45:00,76.87,76.95,76.76,76.78,699003.0,76.6568,76.7365,76.5471,76.567,699003.0
2025-06-11 10:50:00,76.78,76.98,76.76,76.96,644225.0,76.567,76.7664,76.5471,76.7465,644225.0
2025-06-11 10:55:00,76.96,77.03,76.91,76.98,799471.0,76.7465,76.8163,76.6966,76.7664,799471.0
2025-06-11 11:00:00,76.98,77.08,76.96,77.06,514726.0,76.7664,76.8662,76.7465,76.8462,514726.0
2025-06-11 11:05:00,77.06,77.06,76.39,76.4,1813719.0,76.8462,76.8462,76.1781,76.1881,1813719.0
2025-06-11 11:10:00,76.39,76.76,76.26,76.64,1246017.0,76.1781,76.5471,76.0484,76.4274,1246017.0
2025-06-11 11:15:00,76.64,76.88,76.62,76.81,659694.0,76.4274,76.6667,76.4074,76.5969,659694.0
2025-06-11 11:20:00,76.8,76.89,76.71,76.84,430942.0,76.5869,76.6767,76.4972,76.6268,430942.0
2025-06-11 11:25:00,76.84,76.84,76.54,76.59,627088.0,76.6268,76.6268,76.3277,76.3775,627088.0
2025-06-11 11:30:00,76.6,76.65,76.51,76.57,486298.0,76.3875,76.4374,76.2977,76.3576,486298.0
2025-06-11 11:35:00,76.56,76.68,76.48,76.51,515948.0,76.3476,76.4673,76.2678,76.2977,515948.0
2025-06-11 11:40:00,76.51,76.56,76.33,76.36,614563.0,76.2977,76.3476,76.1182,76.1482,614563.0
2025-06-11 11:45:00,76.38,76.55,76.16,76.37,927231.0,76.1681,76.3376,75.9487,76.1581,927231.0
2025-06-11 11:50:00,76.36,76.62,76.32,76.59,655491.0,76.1482,76.4074,76.1083,76.3775,655491.0
2025-06-11 11:55:00,76.59,76.59,76.27,76.33,822710.0,76.3775,76.3775,76.0584,76.1182,822710.0
2025-06-11 12:00:00,76.35,76.47,76.28,76.34,775419.0,76.1382,76.2579,76.0684,76.1282,775419.0
2025-06-11 12:05:00,76.33,76.35,75.91,76.13,1588874.0,76.1182,76.1382,75.6994,75.9188,1588874.0
2025-06-11 12:10:00,76.13,76.14,75.7,75.93,1167303.0,75.9188,75.9288,75.49,75.7194,1167303.0
2025-06-11 12:15:00,75.93,76.04,75.64,75.7,783522.0,75.7194,75.8291,75.4302,75.49,783522.0
2025-06-11 12:20:00,75.71,75.86,75.45,75.82,1301977.0,75.5,75.6496,75.2407,75.6097,1301977.0
2025-06-11 12:25:00,75.81,76.19,75.79,76.16,656468.0,75.5997,75.9786,75.5797,75.9487,656468.0
2025-06-11 12:30:00,76.16,76.29,76.12,76.21,769075.0,75.9487,76.0784,75.9088,75.9986,769075.0
2025-06-11 12:35:00,76.21,76.23,76.03,76.06,625567.0,75.9986,76.0185,75.8191,75.849,625567.0
2025-06-11 12:40:00,76.06,76.12,75.95,76.03,513220.0,75.849,75.9088,75.7393,75.8191,513220.0
2025-06-11 12:45:00,76.03,76.25,75.96,76.19,498928.0,75.8191,76.0385,75.7493,75.9786,498928.0
2025-06-11 12:50:00,76.19,76.28,76.04,76.11,432124.0,75.9786,76.0684,75.8291,75.8989,432124.0
2025-06-11 12:55:00,76.11,76.19,76.06,76.17,244675.0,75.8989,75.9786,75.849,75.9587,244675.0
2025-06-11 13:00:00,76.18,76.45,76.08,76.44,564193.0,75.9687,76.2379,75.8689,76.2279,564193.0
2025-06-11 13:05:00,76.44,76.57,76.37,76.55,685530.0,76.2279,76.3576,76.1581,76.3376,685530.0
2025-06-11 13:10:00,76.55,76.58,76.38,76.4,559403.0,76.3376,76.3676,76.1681,76.1881,559403.0
2025-06-11 13:15:00,76.4,76.49,76.31,76.39,406550.0,76.1881,76.2778,76.0983,76.1781,406550.0
2025-06-11 13:20:00,76.39,76.49,76.37,76.45,211235.0,76.1781,76.2778,76.1581,76.2379,211235.0
2025-06-11 13:25:00,76.46,76.52,76.4,76.46,519177.0,76.2479,76.3077,76.1881,76.2479,519177.0
2025-06-11 13:30:00,76.47,76.5,76.32,76.35,488954.0,76.2579,76.2878,76.1083,76.1382,488954.0
2025-06-11 13:35:00,76.34,76.39,76.21,76.31,453179.0,76.1282,76.1781,75.9986,76.0983,453179.0
2025-06-11 13:40:00,76.3,76.39,75.95,76.18,735461.0,76.0883,76.1781,75.7393,75.9687,735461.0
2025-06-11 13:45:00,76.18,76.2,75.84,75.85,642522.0,75.9687,75.9886,75.6296,75.6396,642522.0
2025-06-11 13:50:00,75.87,75.93,75.73,75.78,644433.0,75.6595,75.7194,75.5199,75.5698,644433.0
2025-06-11 13:55:00,75.78,75.88,75.47,75.53,1101515.0,75.5698,75.6695,75.2606,75.3205,1101515.0
2025-06-11 14:00:00,75.53,75.68,74.65,74.94,2272323.0,75.3205,75.4701,74.4429,74.7321,2272323.0
2025-06-11 14:05:00,74.92,75.34,74.86,75.25,1768478.0,74.7122,75.131,74.6523,75.0412,1768478.0
2025-06-11 14:10:00,75.24,75.27,74.68,74.7,1374610.0,75.0313,75.0612,74.4728,74.4928,1374610.0
2025-06-11 14:15:00,74.69,74.76,74.22,74.66,2353610.0,74.4828,74.5526,74.0141,74.4529,2353610.0
2025-06-11 14:20:00,74.65,75.01,74.61,74.93,1174451.0,74.4429,74.8019,74.403,74.7221,1174451.0
2025-06-11 14:25:00,74.94,75.13,74.74,74.86,998656.0,74.7321,74.9216,74.5327,74.6523,998656.0
2025-06-11 14:30:00,74.86,75.23,74.47,75.11,2015046.0,74.6523,75.0213,74.2634,74.9016,2015046.0
2025-06-11 14:35:00,75.1,75.38,74.98,75.3,1150312.0,74.8917,75.1709,74.772,75.0911,1150312.0
2025-06-11 14:40:00,75.29,75.45,75.18,75.42,830328.0,75.0811,75.2407,74.9714,75.2108,830328.0
2025-06-11 14:45:00,75.42,75.49,75.37,75.45,603338.0,75.2108,75.2806,75.1609,75.2407,603338.0
2025-06-11 14:50:00,75.44,75.44,75.12,75.18,639934.0,75.2307,75.2307,74.9116,74.9714,639934.0
2025-06-11 14:55:00,75.18,75.18,74.84,74.95,896396.0,74.9714,74.9714,74.6324,74.7421,896396.0
2025-06-11 15:00:00,74.96,75.03,74.71,74.87,844415.0,74.752,74.8219,74.5027,74.6623,844415.0
2025-06-11 15:05:00,74.86,75.02,74.6,74.95,749156.0,74.6523,74.8119,74.393,74.7421,749156.0
2025-06-11 15:10:00,74.95,75.03,74.8,74.99,580903.0,74.7421,74.8219,74.5925,74.782,580903.0
2025-06-11 15:15:00,74.98,75.03,74.66,74.69,704235.0,74.772,74.8219,74.4529,74.4828,704235.0
2025-06-11 15:20:00,74.69,75.04,74.65,74.98,627545.0,74.4828,74.8318,74.4429,74.772,627545.0
2025-06-11 15:25:00,74.99,75.08,74.72,74.83,1276703.0,74.782,74.8717,74.5127,74.6224,1276703.0
2025-06-11 15:30:00,74.84,75.07,74.6,74.62,729960.0,74.6324,74.8617,74.393,74.413,729960.0
2025-06-11 15:35:00,74.61,74.99,74.57,74.91,756349.0,74.403,74.782,74.3631,74.7022,756349.0
2025-06-11 15:40:00,74.9,75.04,74.76,74.97,893060.0,74.6922,74.8318,74.5526,74.762,893060.0
2025-06-11 15:45:00,74.97,75.14,74.79,74.83,907860.0,74.762,74.9316,74.5825,74.6224,907860.0
2025-06-11 15:50:00,74.85,75.13,74.8,75.06,1871971.0,74.6424,74.9216,74.5925,74.8518,1871971.0
2025-06-11 15:55:00,75.05,75.26,75.01,75.21,1954316.0,74.8418,75.0512,74.8019,75.0014,1954316.0
2025-06-12 09:30:00,74.6,75.07,74.52,74.81,1737095.0,74.393,74.8617,74.3133,74.6025,1737095.0
2025-06-12 09:35:00,74.8,75.13,74.61,75.02,1344694.0,74.5925,74.9216,74.403,74.8119,1344694.0
2025-06-12 09:40:00,75.02,75.18,74.94,75.15,1024875.0,74.8119,74.9714,74.7321,74.9415,1024875.0
2025-06-12 09:45:00,75.14,75.24,74.99,75.22,1061162.0,74.9316,75.0313,74.782,75.0113,1061162.0
2025-06-12 09:50:00,75.21,75.27,75.04,75.11,974466.0,75.0014,75.0612,74.8318,74.9016,974466.0
2025-06-12 09:55:00,75.1,75.11,74.78,74.91,1254066.0,74.8917,74.9016,74.5725,74.7022,1254066.0
2025-06-12 10:00:00,74.9,75.05,74.73,74.88,928055.0,74.6922,74.8418,74.5227,74.6723,928055.0
2025-06-12 10:05:00,74.88,75.36,74.79,75.24,1446934.0,74.6723,75.1509,74.5825,75.0313,1446934.0
2025-06-12 10:10:00,75.25,75.5,75.2,75.48,965166.0,75.0412,75.2906,74.9914,75.2706,965166.0
2025-06-12 10:15:00,75.49,75.6,75.42,75.53,907869.0,75.2806,75.3903,75.2108,75.3205,907869.0
2025-06-12 10:20:00,75.53,75.65,75.43,75.53,675121.0,75.3205,75.4401,75.2207,75.3205,675121.0
2025-06-12 10:25:00,75.53,75.63,75.36,75.55,875202.0,75.3205,75.4202,75.1509,75.3404,875202.0
2025-06-12 10:30:00,75.55,75.62,75.44,75.55,496491.0,75.3404,75.4102,75.2307,75.3404,496491.0
2025-06-12 10:35:00,75.56,75.78,75.47,75.69,701883.0,75.3504,75.5698,75.2606,75.48,701883.0
2025-06-12 10:40:00,75.69,75.82,75.69,75.76,772158.0,75.48,75.6097,75.48,75.5498,772158.0
2025-06-12 10:45:00,75.77,75.83,75.72,75.82,355728.0,75.5598,75.6196,75.5099,75.6097,355728.0
2025-06-12 10:50:00,75.8,75.82,75.66,75.74,470408.0,75.5897,75.6097,75.4501,75.5299,470408.0
2025-06-12 10:55:00,75.75,75.78,75.63,75.69,438651.0,75.5399,75.5698,75.4202,75.48,438651.0
2025-06-12 11:00:00,75.69,76.13,75.69,76.06,1131921.0,75.48,75.9188,75.48,75.849,1131921.0
2025-06-12 11:05:00,76.05,76.06,75.85,75.87,542636.0,75.839,75.849,75.6396,75.6595,542636.0
2025-06-12 11:10:00,75.88,75.94,75.76,75.83,390699.0,75.6695,75.7293,75.5498,75.6196,390699.0
2025-06-12 11:15:00,75.83,75.9,75.49,75.59,1021990.0,75.6196,75.6894,75.2806,75.3803,1021990.0
2025-06-12 11:20:00,75.59,75.66,75.16,75.35,1486633.0,75.3803,75.4501,74.9515,75.141,1486633.0
2025-06-12 11:25:00,75.35,75.55,75.23,75.52,1044537.0,75.141,75.3404,75.0213,75.3105,1044537.0
2025-06-12 11:30:00,75.53,75.6,75.29,75.46,897260.0,75.3205,75.3903,75.0811,75.2507,897260.0
2025-06-12 11:35:00,75.46,75.58,75.42,75.5,433054.0,75.2507,75.3703,75.2108,75.2906,433054.0
2025-06-12 11:40:00,75.5,75.65,75.47,75.58,367842.0,75.2906,75.4401,75.2606,75.3703,367842.0
2025-06-12 11:45:00,75.56,75.58,75.35,75.38,425208.0,75.3504,75.3703,75.141,75.1709,425208.0
2025-06-12 11:50:00,75.38,75.5,75.27,75.49,495574.0,75.1709,75.2906,75.0612,75.2806,495574.0
2025-06-12 11:55:00,75.48,75.62,75.43,75.56,451535.0,75.2706,75.4102,75.2207,75.3504,451535.0
2025-06-12 12:00:00,75.57,75.79,75.36,75.45,946538.0,75.3604,75.5797,75.1509,75.2407,946538.0
2025-06-12 12:05:00,75.45,75.73,75.41,75.66,1155025.0,75.2407,75.5199,75.2008,75.4501,1155025.0
2025-06-12 12:10:00,75.69,75.88,75.64,75.75,783202.0,75.48,75.6695,75.4302,75.5399,783202.0
2025-06-12 12:15:00,75.75,75.86,75.7,75.76,461587.0,75.5399,75.6496,75.49,75.5498,461587.0
2025-06-12 12:20:00,75.75,75.82,75.55,75.62,394873.0,75.5399,75.6097,75.3404,75.4102,394873.0
2025-06-12 12:25:00,75.61,75.99,75.61,75.91,890127.0,75.4002,75.7792,75.4002,75.6994,890127.0
2025-06-12 12:30:00,75.9,75.91,75.5,75.77,1131627.0,75.6894,75.6994,75.2906,75.5598,1131627.0
2025-06-12 12:35:00,75.77,76.02,75.75,75.97,574161.0,75.5598,75.8091,75.5399,75.7592,574161.0
2025-06-12 12:40:00,75.97,76.04,75.89,75.93,454802.0,75.7592,75.8291,75.6795,75.7194,454802.0
2025-06-12 12:45:00,75.93,75.97,75.77,75.77,341460.0,75.7194,75.7592,75.5598,75.5598,341460.0
2025-06-12 12:50:00,75.76,75.8,75.6,75.63,485355.0,75.5498,75.5897,75.3903,75.4202,485355.0
2025-06-12 12:55:00,75.63,75.7,75.55,75.59,318714.0,75.4202,75.49,75.3404,75.3803,318714.0
2025-06-12 13:00:00,75.59,75.92,75.54,75.77,704157.0,75.3803,75.7094,75.3304,75.5598,704157.0
2025-06-12 13:05:00,75.75,75.88,75.68,75.85,422894.0,75.5399,75.6695,75.4701,75.6396,422894.0
2025-06-12 13:10:00,75.85,75.98,75.79,75.87,485861.0,75.6396,75.7692,75.5797,75.6595,485861.0
2025-06-12 13:15:00,75.86,75.9,75.77,75.85,292047.0,75.6496,75.6894,75.5598,75.6396,292047.0
2025-06-12 13:20:00,75.87,75.92,75.76,75.77,254515.0,75.6595,75.7094,75.5498,75.5598,254515.0
2025-06-12 13:25:00,75.77,75.84,75.7,75.76,293902.0,75.5598,75.6296,75.49,75.5498,293902.0
2025-06-12 13:30:00,75.75,76.01,75.75,76.0,697467.0,75.5399,75.7991,75.5399,75.7892,697467.0
2025-06-12 13:35:00,76.0,76.03,75.92,75.97,275048.0,75.7892,75.8191,75.7094,75.7592,275048.0
2025-06-12 13:40:00,75.97,75.97,75.85,75.88,230982.0,75.7592,75.7592,75.6396,75.6695,230982.0
2025-06-12 13:45:00,75.89,75.91,75.75,75.76,274057.0,75.6795,75.6994,75.5399,75.5498,274057.0
2025-06-12 13:50:00,75.77,75.85,75.76,75.81,294174.0,75.5598,75.6396,75.5498,75.5997,294174.0
2025-06-12 13:55:00,75.81,75.82,75.65,75.71,354102.0,75.5997,75.6097,75.4401,75.5,354102.0
2025-06-12 14:00:00,75.72,75.76,75.62,75.73,310349.0,75.5099,75.5498,75.4102,75.5199,310349.0
2025-06-12 14:05:00,75.73,75.83,75.72,75.81,274926.0,75.5199,75.6196,75.5099,75.5997,274926.0
2025-06-12 14:10:00,75.81,75.85,75.71,75.71,220260.0,75.5997,75.6396,75.5,75.5,220260.0
2025-06-12 14:15:00,75.72,75.81,75.67,75.74,256194.0,75.5099,75.5997,75.4601,75.5299,256194.0
2025-06-12 14:20:00,75.73,75.76,75.52,75.58,369210.0,75.5199,75.5498,75.3105,75.3703,369210.0
2025-06-12 14:25:00,75.59,75.66,75.36,75.55,801832.0,75.3803,75.4501,75.1509,75.3404,801832.0
2025-06-12 14:30:00,75.55,75.61,75.4,75.57,627206.0,75.3404,75.4002,75.1908,75.3604,627206.0
2025-06-12 14:35:00,75.56,75.7,75.48,75.61,483674.0,75.3504,75.49,75.2706,75.4002,483674.0
2025-06-12 14:40:00,75.6,75.63,75.42,75.45,301503.0,75.3903,75.4202,75.2108,75.2407,301503.0
2025-06-12 14:45:00,75.45,75.59,75.38,75.55,331977.0,75.2407,75.3803,75.1709,75.3404,331977.0
2025-06-12 14:50:00,75.55,75.66,75.51,75.61,359900.0,75.3404,75.4501,75.3005,75.4002,359900.0
2025-06-12 14:55:00,75.61,75.73,75.52,75.72,375674.0,75.4002,75.5199,75.3105,75.5099,375674.0
2025-06-12 15:00:00,75.71,75.79,75.64,75.74,409941.0,75.5,75.5797,75.4302,75.5299,409941.0
2025-06-12 15:05:00,75.74,75.81,75.71,75.79,391778.0,75.5299,75.5997,75.5,75.5797,391778.0
2025-06-12 15:10:00,75.79,75.79,75.67,75.7,231698.0,75.5797,75.5797,75.4601,75.49,231698.0
2025-06-12 15:15:00,75.71,75.85,75.69,75.83,315863.0,75.5,75.6396,75.48,75.6196,315863.0
2025-06-12 15:20:00,75.83,75.87,75.72,75.74,471097.0,75.6196,75.6595,75.5099,75.5299,471097.0
2025-06-12 15:25:00,75.73,75.74,75.63,75.7,304950.0,75.5199,75.5299,75.4202,75.49,304950.0
2025-06-12 15:30:00,75.7,75.7,75.51,75.62,740904.0,75.49,75.49,75.3005,75.4102,740904.0
2025-06-12 15:35:00,75.61,75.64,75.53,75.62,361993.0,75.4002,75.4302,75.3205,75.4102,361993.0
2025-06-12 15:40:00,75.62,75.62,75.44,75.45,858351.0,75.4102,75.4102,75.2307,75.2407,858351.0
2025-06-12 15:45:00,75.45,75.46,75.32,75.36,857534.0,75.2407,75.2507,75.1111,75.1509,857534.0
2025-06-12 15:50:00,75.37,75.46,75.25,75.39,1923960.0,75.1609,75.2507,75.0412,75.1809,1923960.0
2025-06-12 15:55:00,75.41,75.71,75.41,75.7,2294079.0,75.2008,75.5,75.2008,75.49,2294079.0
2025-06-13 09:30:00,73.1,74.11,72.91,73.97,4476560.0,72.8972,73.9044,72.7077,73.7648,4476560.0
2025-06-13 09:35:00,73.96,74.21,73.6,74.15,2841813.0,73.7548,74.0041,73.3958,73.9443,2841813.0
2025-06-13 09:40:00,74.15,74.16,73.81,74.02,1666449.0,73.9443,73.9543,73.6052,73.8147,1666449.0
2025-06-13 09:45:00,74.02,74.02,73.7,73.87,1235634.0,73.8147,73.8147,73.4955,73.6651,1235634.0
2025-06-13 09:50:00,73.87,74.26,73.65,73.65,1894706.0,73.6651,74.054,73.4457,73.4457,1894706.0
2025-06-13 09:55:00,73.66,73.81,73.43,73.54,1398569.0,73.4557,73.6052,73.2263,73.336,1398569.0
2025-06-13 10:00:00,73.65,73.99,73.5,73.61,1647305.0,73.4457,73.7847,73.2961,73.4058,1647305.0
2025-06-13 10:05:00,73.62,73.8,73.52,73.55,780984.0,73.4158,73.5953,73.316,73.346,780984.0
2025-06-13 10:10:00,73.55,73.56,73.07,73.27,1681399.0,73.346,73.3559,72.8673,73.0667,1681399.0
2025-06-13 10:15:00,73.26,73.28,73.07,73.14,789847.0,73.0568,73.0767,72.8673,72.9371,789847.0
2025-06-13 10:20:00,73.14,73.15,72.7,72.93,1725589.0,72.9371,72.9471,72.4983,72.7277,1725589.0
2025-06-13 10:25:00,72.93,72.97,72.45,72.56,1940021.0,72.7277,72.7676,72.249,72.3587,1940021.0
2025-06-13 10:30:00,72.55,73.01,72.49,72.93,1366625.0,72.3487,72.8075,72.2889,72.7277,1366625.0
2025-06-13 10:35:00,72.93,73.49,72.87,73.44,1520404.0,72.7277,73.2861,72.6678,73.2363,1520404.0
2025-06-13 10:40:00,73.44,73.76,73.35,73.36,1436770.0,73.2363,73.5554,73.1465,73.1565,1436770.0
2025-06-13 10:45:00,73.37,73.55,73.12,73.24,1063952.0,73.1665,73.346,72.9172,73.0368,1063952.0
2025-06-13 10:50:00,73.23,73.85,73.16,73.77,1274475.0,73.0268,73.6451,72.957,73.5654,1274475.0
2025-06-13 10:55:00,73.76,74.0,73.64,73.74,1118356.0,73.5554,73.7947,73.4357,73.5354,1118356.0
2025-06-13 11:00:00,73.74,73.87,73.67,73.81,673990.0,73.5354,73.6651,73.4656,73.6052,673990.0
2025-06-13 11:05:00,73.81,73.97,73.77,73.87,671709.0,73.6052,73.7648,73.5654,73.6651,671709.0
2025-06-13 11:10:00,73.87,73.99,73.67,73.94,838227.0,73.6651,73.7847,73.4656,73.7349,838227.0
2025-06-13 11:15:00,73.95,74.05,73.79,73.97,905385.0,73.7449,73.8446,73.5853,73.7648,905385.0
2025-06-13 11:20:00,73.98,74.4,73.93,74.14,1401068.0,73.7748,74.1936,73.7249,73.9343,1401068.0
2025-06-13 11:25:00,74.13,74.31,74.05,74.3,801430.0,73.9244,74.1039,73.8446,74.0939,801430.0
2025-06-13 11:30:00,74.3,74.44,74.24,74.33,745865.0,74.0939,74.2335,74.034,74.1238,745865.0
2025-06-13 11:35:00,74.35,74.36,74.17,74.3,1238374.0,74.1437,74.1537,73.9642,74.0939,1238374.0
2025-06-13 11:40:00,74.31,74.49,74.2,74.42,833162.0,74.1039,74.2834,73.9942,74.2135,833162.0
2025-06-13 11:45:00,74.43,74.65,74.4,74.6,933708.0,74.2235,74.4429,74.1936,74.393,933708.0
2025-06-13 11:50:00,74.6,74.78,74.59,74.74,591584.0,74.393,74.5725,74.3831,74.5327,591584.0
2025-06-13 11:55:00,74.74,74.74,74.47,74.67,1082052.0,74.5327,74.5327,74.2634,74.4629,1082052.0
2025-06-13 12:00:00,74.67,74.7,74.49,74.55,447804.0,74.4629,74.4928,74.2834,74.3432,447804.0
2025-06-13 12:05:00,74.54,74.72,74.5,74.69,377299.0,74.3332,74.5127,74.2933,74.4828,377299.0
2025-06-13 12:10:00,74.68,74.87,74.68,74.78,581431.0,74.4728,74.6623,74.4728,74.5725,581431.0
2025-06-13 12:15:00,74.79,74.89,74.68,74.79,502869.0,74.5825,74.6822,74.4728,74.5825,502869.0
2025-06-13 12:20:00,74.79,74.85,74.63,74.76,519504.0,74.5825,74.6424,74.423,74.5526,519504.0
2025-06-13 12:25:00,74.76,74.82,74.47,74.53,694055.0,74.5526,74.6124,74.2634,74.3232,694055.0
2025-06-13 12:30:00,74.53,74.66,74.49,74.63,486345.0,74.3232,74.4529,74.2834,74.423,486345.0
2025-06-13 12:35:00,74.63,74.68,74.4,74.4,478298.0,74.423,74.4728,74.1936,74.1936,478298.0
2025-06-13 12:40:00,74.4,74.55,74.37,74.44,655082.0,74.1936,74.3432,74.1637,74.2335,655082.0
2025-06-13 12:45:00,74.44,74.45,74.31,74.34,361999.0,74.2335,74.2435,74.1039,74.1338,361999.0
2025-06-13 12:50:00,74.34,74.66,74.32,74.61,733181.0,74.1338,74.4529,74.1138,74.403,733181.0
2025-06-13 12:55:00,74.6,74.78,74.56,74.63,563363.0,74.393,74.5725,74.3532,74.423,563363.0
2025-06-13 13:00:00,74.61,74.68,74.55,74.56,459528.0,74.403,74.4728,74.3432,74.3532,459528.0
2025-06-13 13:05:00,74.57,74.58,74.37,74.38,503076.0,74.3631,74.3731,74.1637,74.1737,503076.0
2025-06-13 13:10:00,74.38,74.39,74.11,74.22,863444.0,74.1737,74.1836,73.9044,74.0141,863444.0
2025-06-13 13:15:00,74.22,74.23,73.86,74.08,1334952.0,74.0141,74.0241,73.6551,73.8745,1334952.0
2025-06-13 13:20:00,74.08,74.58,74.06,74.31,1057705.0,73.8745,74.3731,73.8545,74.1039,1057705.0
2025-06-13 13:25:00,74.31,74.34,74.03,74.03,495649.0,74.1039,74.1338,73.8246,73.8246,495649.0
2025-06-13 13:30:00,74.03,74.27,74.01,74.06,780834.0,73.8246,74.064,73.8047,73.8545,780834.0
2025-06-13 13:35:00,74.06,74.12,73.96,74.01,447398.0,73.8545,73.9144,73.7548,73.8047,447398.0
2025-06-13 13:40:00,74.0,74.14,73.81,74.02,760226.0,73.7947,73.9343,73.6052,73.8147,760226.0
2025-06-13 13:45:00,74.03,74.13,73.92,73.98,488779.0,73.8246,73.9244,73.7149,73.7748,488779.0
2025-06-13 13:50:00,73.98,74.32,73.97,74.24,684185.0,73.7748,74.1138,73.7648,74.034,684185.0
2025-06-13 13:55:00,74.23,74.25,74.11,74.2,448918.0,74.0241,74.044,73.9044,73.9942,448918.0
2025-06-13 14:00:00,74.2,74.37,73.75,73.92,1541032.0,73.9942,74.1637,73.5454,73.7149,1541032.0
2025-06-13 14:05:00,73.92,74.11,73.65,73.77,1199204.0,73.7149,73.9044,73.4457,73.5654,1199204.0
2025-06-13 14:10:00,73.76,73.86,73.64,73.65,798814.0,73.5554,73.6551,73.4357,73.4457,798814.0
2025-06-13 14:15:00,73.66,73.67,73.29,73.6,1977815.0,73.4557,73.4656,73.0867,73.3958,1977815.0
2025-06-13 14:20:00,73.6,73.66,73.36,73.47,724346.0,73.3958,73.4557,73.1565,73.2662,724346.0
2025-06-13 14:25:00,73.47,73.53,72.97,73.04,1425213.0,73.2662,73.326,72.7676,72.8374,1425213.0
2025-06-13 14:30:00,73.02,73.09,72.55,72.77,2280530.0,72.8174,72.8872,72.3487,72.5681,2280530.0
2025-06-13 14:35:00,72.77,72.85,72.33,72.48,1783072.0,72.5681,72.6479,72.1293,72.2789,1783072.0
2025-06-13 14:40:00,72.47,72.72,72.29,72.55,1847536.0,72.269,72.5183,72.0895,72.3487,1847536.0
2025-06-13 14:45:00,72.55,72.84,72.47,72.53,1798699.0,72.3487,72.6379,72.269,72.3288,1798699.0
2025-06-13 14:50:00,72.51,72.95,72.48,72.92,1307329.0,72.3088,72.7476,72.2789,72.7177,1307329.0
2025-06-13 14:55:00,72.92,73.07,72.7,72.97,1275408.0,72.7177,72.8673,72.4983,72.7676,1275408.0
2025-06-13 15:00:00,72.97,73.1,72.6,72.78,1158165.0,72.7676,72.8972,72.3986,72.5781,1158165.0
2025-06-13 15:05:00,72.78,73.13,72.72,73.09,982667.0,72.5781,72.9271,72.5183,72.8872,982667.0
2025-06-13 15:10:00,73.08,73.21,72.86,73.11,945899.0,72.8773,73.0069,72.6579,72.9072,945899.0
2025-06-13 15:15:00,73.11,73.18,72.84,72.91,1120867.0,72.9072,72.977,72.6379,72.7077,1120867.0
2025-06-13 15:20:00,72.91,73.1,72.63,72.64,1184321.0,72.7077,72.8972,72.4285,72.4385,1184321.0
2025-06-13 15:25:00,72.63,72.69,72.48,72.6,964784.0,72.4285,72.4883,72.2789,72.3986,964784.0
2025-06-13 15:30:00,72.6,72.82,72.4,72.5,1150607.0,72.3986,72.618,72.1992,72.2989,1150607.0
2025-06-13 15:35:00,72.49,73.02,72.43,72.88,1304477.0,72.2889,72.8174,72.2291,72.6778,1304477.0
2025-06-13 15:40:00,72.89,73.0,72.52,72.55,973208.0,72.6878,72.7975,72.3188,72.3487,973208.0
2025-06-13 15:45:00,72.55,72.85,72.27,72.63,2107554.0,72.3487,72.6479,72.0695,72.4285,2107554.0
2025-06-13 15:50:00,72.63,72.82,72.39,72.5,1626306.0,72.4285,72.618,72.1892,72.2989,1626306.0
2025-06-13 15:55:00,72.49,72.84,72.39,72.77,1934310.0,72.2889,72.6379,72.1892,72.5681,1934310.0
2025-06-16 09:30:00,74.22,75.06,74.22,74.8,3083632.0,74.0141,74.8518,74.0141,74.5925,3083632.0
2025-06-16 09:35:00,74.8,75.02,74.56,74.96,1921089.0,74.5925,74.8119,74.3532,74.752,1921089.0
2025-06-16 09:40:00,74.95,75.02,74.76,74.91,1234485.0,74.7421,74.8119,74.5526,74.7022,1234485.0
2025-06-16 09:45:00,74.91,75.18,74.68,75.11,1844305.0,74.7022,74.9714,74.4728,74.9016,1844305.0
2025-06-16 09:50:00,75.12,75.56,75.02,75.36,1912056.0,74.9116,75.3504,74.8119,75.1509,1912056.0
2025-06-16 09:55:00,75.36,75.74,75.34,75.57,1690452.0,75.1509,75.5299,75.131,75.3604,1690452.0
2025-06-16 10:00:00,75.57,75.84,75.57,75.74,1415161.0,75.3604,75.6296,75.3604,75.5299,1415161.0
2025-06-16 10:05:00,75.74,75.82,75.5,75.53,1003648.0,75.5299,75.6097,75.2906,75.3205,1003648.0
2025-06-16 10:10:00,75.52,75.91,75.5,75.88,870337.0,75.3105,75.6994,75.2906,75.6695,870337.0
2025-06-16 10:15:00,75.87,75.95,75.78,75.93,721394.0,75.6595,75.7393,75.5698,75.7194,721394.0
2025-06-16 10:20:00,75.94,75.98,75.8,75.9,740799.0,75.7293,75.7692,75.5897,75.6894,740799.0
2025-06-16 10:25:00,75.9,76.05,75.82,76.02,958028.0,75.6894,75.839,75.6097,75.8091,958028.0
2025-06-16 10:30:00,76.02,76.11,75.99,76.09,708285.0,75.8091,75.8989,75.7792,75.8789,708285.0
2025-06-16 10:35:00,76.09,76.12,75.88,75.98,729010.0,75.8789,75.9088,75.6695,75.7692,729010.0
2025-06-16 10:40:00,75.99,76.05,75.82,76.02,614546.0,75.7792,75.839,75.6097,75.8091,614546.0
2025-06-16 10:45:00,76.02,76.09,75.9,75.92,455388.0,75.8091,75.8789,75.6894,75.7094,455388.0
2025-06-16 10:50:00,75.92,75.99,75.84,75.88,511762.0,75.7094,75.7792,75.6296,75.6695,511762.0
2025-06-16 10:55:00,75.88,75.94,75.77,75.88,494541.0,75.6695,75.7293,75.5598,75.6695,494541.0
2025-06-16 11:00:00,75.89,76.04,75.82,75.95,660266.0,75.6795,75.8291,75.6097,75.7393,660266.0
2025-06-16 11:05:00,75.95,76.01,75.83,75.98,690167.0,75.7393,75.7991,75.6196,75.7692,690167.0
2025-06-16 11:10:00,75.99,76.08,75.94,76.05,445679.0,75.7792,75.8689,75.7293,75.839,445679.0
2025-06-16 11:15:00,76.06,76.23,76.02,76.17,814330.0,75.849,76.0185,75.8091,75.9587,814330.0
2025-06-16 11:20:00,76.17,76.24,76.1,76.23,420130.0,75.9587,76.0285,75.8889,76.0185,420130.0
2025-06-16 11:25:00,76.24,76.25,75.86,75.92,784075.0,76.0285,76.0385,75.6496,75.7094,784075.0
2025-06-16 11:30:00,75.91,76.07,75.88,75.98,447546.0,75.6994,75.859,75.6695,75.7692,447546.0
2025-06-16 11:35:00,75.98,76.07,75.88,75.97,585591.0,75.7692,75.859,75.6695,75.7592,585591.0
2025-06-16 11:40:00,75.97,76.04,75.93,75.96,233893.0,75.7592,75.8291,75.7194,75.7493,233893.0
2025-06-16 11:45:00,75.97,76.08,75.95,76.03,241551.0,75.7592,75.8689,75.7393,75.8191,241551.0
2025-06-16 11:50:00,76.03,76.04,75.79,75.8,543939.0,75.8191,75.8291,75.5797,75.5897,543939.0
2025-06-16 11:55:00,75.79,75.85,75.62,75.76,860619.0,75.5797,75.6396,75.4102,75.5498,860619.0
2025-06-16 12:00:00,75.76,75.89,75.64,75.74,418362.0,75.5498,75.6795,75.4302,75.5299,418362.0
2025-06-16 12:05:00,75.75,75.79,75.63,75.77,461326.0,75.5399,75.5797,75.4202,75.5598,461326.0
2025-06-16 12:10:00,75.77,75.92,75.73,75.88,402939.0,75.5598,75.7094,75.5199,75.6695,402939.0
2025-06-16 12:15:00,75.88,75.99,75.83,75.9,349296.0,75.6695,75.7792,75.6196,75.6894,349296.0
2025-06-16 12:20:00,75.9,75.97,75.75,75.8,358529.0,75.6894,75.7592,75.5399,75.5897,358529.0
2025-06-16 12:25:00,75.79,75.82,75.68,75.72,415821.0,75.5797,75.6097,75.4701,75.5099,415821.0
2025-06-16 12:30:00,75.73,75.79,75.71,75.71,162273.0,75.5199,75.5797,75.5,75.5,162273.0
2025-06-16 12:35:00,75.7,75.79,75.59,75.69,407362.0,75.49,75.5797,75.3803,75.48,407362.0
2025-06-16 12:40:00,75.69,75.7,75.5,75.55,455534.0,75.48,75.49,75.2906,75.3404,455534.0
2025-06-16 12:45:00,75.54,75.68,75.48,75.59,508930.0,75.3304,75.4701,75.2706,75.3803,508930.0
2025-06-16 12:50:00,75.6,75.85,75.58,75.81,457518.0,75.3903,75.6396,75.3703,75.5997,457518.0
2025-06-16 12:55:00,75.8,75.81,75.58,75.69,279006.0,75.5897,75.5997,75.3703,75.48,279006.0
2025-06-16 13:00:00,75.68,75.73,75.62,75.7,183893.0,75.4701,75.5199,75.4102,75.49,183893.0
2025-06-16 13:05:00,75.7,75.71,75.57,75.69,197463.0,75.49,75.5,75.3604,75.48,197463.0
2025-06-16 13:10:00,75.69,75.74,75.54,75.59,258656.0,75.48,75.5299,75.3304,75.3803,258656.0
2025-06-16 13:15:00,75.59,75.74,75.53,75.73,296706.0,75.3803,75.5299,75.3205,75.5199,296706.0
2025-06-16 13:20:00,75.74,75.89,75.72,75.84,471270.0,75.5299,75.6795,75.5099,75.6296,471270.0
2025-06-16 13:25:00,75.83,76.09,75.82,75.99,666846.0,75.6196,75.8789,75.6097,75.7792,666846.0
2025-06-16 13:30:00,76.0,76.12,75.92,76.01,573238.0,75.7892,75.9088,75.7094,75.7991,573238.0
2025-06-16 13:35:00,76.01,76.04,75.89,75.9,199316.0,75.7991,75.8291,75.6795,75.6894,199316.0
2025-06-16 13:40:00,75.9,75.99,75.86,75.86,205505.0,75.6894,75.7792,75.6496,75.6496,205505.0
2025-06-16 13:45:00,75.87,75.95,75.82,75.91,220152.0,75.6595,75.7393,75.6097,75.6994,220152.0
2025-06-16 13:50:00,75.92,75.97,75.79,75.79,244978.0,75.7094,75.7592,75.5797,75.5797,244978.0
2025-06-16 13:55:00,75.78,75.8,75.61,75.68,444248.0,75.5698,75.5897,75.4002,75.4701,444248.0
2025-06-16 14:00:00,75.68,75.81,75.66,75.79,347011.0,75.4701,75.5997,75.4501,75.5797,347011.0
2025-06-16 14:05:00,75.8,75.86,75.71,75.76,215192.0,75.5897,75.6496,75.5,75.5498,215192.0
2025-06-16 14:10:00,75.76,75.79,75.69,75.77,237250.0,75.5498,75.5797,75.48,75.5598,237250.0
2025-06-16 14:15:00,75.78,75.81,75.69,75.73,253586.0,75.5698,75.5997,75.48,75.5199,253586.0
2025-06-16 14:20:00,75.73,75.85,75.63,75.84,245517.0,75.5199,75.6396,75.4202,75.6296,245517.0
2025-06-16 14:25:00,75.83,75.85,75.74,75.76,165199.0,75.6196,75.6396,75.5299,75.5498,165199.0
2025-06-16 14:30:00,75.77,75.8,75.63,75.67,269980.0,75.5598,75.5897,75.4202,75.4601,269980.0
2025-06-16 14:35:00,75.67,75.69,75.58,75.63,227489.0,75.4601,75.48,75.3703,75.4202,227489.0
2025-06-16 14:40:00,75.63,75.67,75.58,75.63,166473.0,75.4202,75.4601,75.3703,75.4202,166473.0
2025-06-16 14:45:00,75.63,75.64,75.48,75.48,502224.0,75.4202,75.4302,75.2706,75.2706,502224.0
2025-06-16 14:50:00,75.48,75.67,75.41,75.67,458999.0,75.2706,75.4601,75.2008,75.4601,458999.0
2025-06-16 14:55:00,75.67,75.81,75.66,75.72,413115.0,75.4601,75.5997,75.4501,75.5099,413115.0
2025-06-16 15:00:00,75.71,75.77,75.63,75.68,232056.0,75.5,75.5598,75.4202,75.4701,232056.0
2025-06-16 15:05:00,75.68,75.69,75.53,75.55,231631.0,75.4701,75.48,75.3205,75.3404,231631.0
2025-06-16 15:10:00,75.55,75.66,75.45,75.57,475608.0,75.3404,75.4501,75.2407,75.3604,475608.0
2025-06-16 15:15:00,75.56,75.7,75.53,75.55,311571.0,75.3504,75.49,75.3205,75.3404,311571.0
2025-06-16 15:20:00,75.54,75.84,75.46,75.75,1277880.0,75.3304,75.6296,75.2507,75.5399,1277880.0
2025-06-16 15:25:00,75.74,75.85,75.67,75.69,664607.0,75.5299,75.6396,75.4601,75.48,664607.0
2025-06-16 15:30:00,75.7,75.75,75.55,75.59,487511.0,75.49,75.5399,75.3404,75.3803,487511.0
2025-06-16 15:35:00,75.59,75.71,75.58,75.59,332845.0,75.3803,75.5,75.3703,75.3803,332845.0
2025-06-16 15:40:00,75.59,75.68,75.59,75.67,247296.0,75.3803,75.4701,75.3803,75.4601,247296.0
2025-06-16 15:45:00,75.66,75.8,75.66,75.75,607226.0,75.4501,75.5897,75.4501,75.5399,607226.0
2025-06-16 15:50:00,75.74,75.78,75.48,75.67,1319249.0,75.5299,75.5698,75.2706,75.4601,1319249.0
2025-06-16 15:55:00,75.68,75.86,75.45,75.8,2062154.0,75.4701,75.6496,75.2407,75.5897,2062154.0
2025-06-17 09:30:00,74.68,75.16,74.59,74.89,2516371.0,74.4728,74.9515,74.3831,74.6822,2516371.0
2025-06-17 09:35:00,74.9,74.94,74.72,74.9,1082509.0,74.6922,74.7321,74.5127,74.6922,1082509.0
2025-06-17 09:40:00,74.9,74.98,74.33,74.38,1595021.0,74.6922,74.772,74.1238,74.1737,1595021.0
2025-06-17 09:45:00,74.38,74.76,74.3,74.61,1447900.0,74.1737,74.5526,74.0939,74.403,1447900.0
2025-06-17 09:50:00,74.61,75.0,74.49,74.81,996596.0,74.403,74.7919,74.2834,74.6025,996596.0
2025-06-17 09:55:00,74.8,74.99,74.65,74.98,889163.0,74.5925,74.782,74.4429,74.772,889163.0
2025-06-17 10:00:00,74.99,75.19,74.74,74.81,1012509.0,74.782,74.9814,74.5327,74.6025,1012509.0
2025-06-17 10:05:00,74.81,75.11,74.76,75.09,658686.0,74.6025,74.9016,74.5526,74.8817,658686.0
2025-06-17 10:10:00,75.1,75.34,75.07,75.26,923780.0,74.8917,75.131,74.8617,75.0512,923780.0
2025-06-17 10:15:00,75.25,75.38,75.07,75.15,659351.0,75.0412,75.1709,74.8617,74.9415,659351.0
2025-06-17 10:20:00,75.15,75.22,74.98,75.05,568478.0,74.9415,75.0113,74.772,74.8418,568478.0
2025-06-17 10:25:00,75.05,75.12,74.96,75.05,446513.0,74.8418,74.9116,74.752,74.8418,446513.0
2025-06-17 10:30:00,75.04,75.16,75.02,75.05,376780.0,74.8318,74.9515,74.8119,74.8418,376780.0
2025-06-17 10:35:00,75.04,75.04,74.81,74.96,775492.0,74.8318,74.8318,74.6025,74.752,775492.0
2025-06-17 10:40:00,74.97,74.97,74.77,74.87,455230.0,74.762,74.762,74.5626,74.6623,455230.0
2025-06-17 10:45:00,74.86,75.1,74.85,75.06,431751.0,74.6523,74.8917,74.6424,74.8518,431751.0
2025-06-17 10:50:00,75.05,75.12,74.93,74.97,376944.0,74.8418,74.9116,74.7221,74.762,376944.0
2025-06-17 10:55:00,74.98,75.01,74.73,74.78,662998.0,74.772,74.8019,74.5227,74.5725,662998.0
2025-06-17 11:00:00,74.78,75.08,74.76,75.06,451716.0,74.5725,74.8717,74.5526,74.8518,451716.0
2025-06-17 11:05:00,75.06,75.15,74.99,75.12,441016.0,74.8518,74.9415,74.782,74.9116,441016.0
2025-06-17 11:10:00,75.12,75.37,75.1,75.34,768374.0,74.9116,75.1609,74.8917,75.131,768374.0
2025-06-17 11:15:00,75.34,75.35,74.95,75.18,860273.0,75.131,75.141,74.7421,74.9714,860273.0
2025-06-17 11:20:00,75.17,75.19,75.0,75.05,341065.0,74.9615,74.9814,74.7919,74.8418,341065.0
2025-06-17 11:25:00,75.05,75.06,74.88,74.92,350106.0,74.8418,74.8518,74.6723,74.7122,350106.0
2025-06-17 11:30:00,74.92,74.99,74.8,74.9,404435.0,74.7122,74.782,74.5925,74.6922,404435.0
2025-06-17 11:35:00,74.89,75.1,74.81,74.95,668279.0,74.6822,74.8917,74.6025,74.7421,668279.0
2025-06-17 11:40:00,74.95,75.22,74.95,75.21,482763.0,74.7421,75.0113,74.7421,75.0014,482763.0
2025-06-17 11:45:00,75.21,75.25,74.88,75.02,519558.0,75.0014,75.0412,74.6723,74.8119,519558.0
2025-06-17 11:50:00,75.03,75.22,75.02,75.12,339765.0,74.8219,75.0113,74.8119,74.9116,339765.0
2025-06-17 11:55:00,75.12,75.12,74.97,75.0,338014.0,74.9116,74.9116,74.762,74.7919,338014.0
2025-06-17 12:00:00,75.0,75.28,74.99,75.22,466242.0,74.7919,75.0712,74.782,75.0113,466242.0
2025-06-17 12:05:00,75.21,75.32,74.93,75.12,849555.0,75.0014,75.1111,74.7221,74.9116,849555.0
2025-06-17 12:10:00,75.11,75.32,75.09,75.29,388743.0,74.9016,75.1111,74.8817,75.0811,388743.0
2025-06-17 12:15:00,75.29,75.33,75.2,75.27,368482.0,75.0811,75.121,74.9914,75.0612,368482.0
2025-06-17 12:20:00,75.27,75.34,75.12,75.13,333823.0,75.0612,75.131,74.9116,74.9216,333823.0
2025-06-17 12:25:00,75.14,75.21,75.07,75.11,312865.0,74.9316,75.0014,74.8617,74.9016,312865.0
2025-06-17 12:30:00,75.1,75.25,75.04,75.24,332001.0,74.8917,75.0412,74.8318,75.0313,332001.0
2025-06-17 12:35:00,75.25,75.29,75.14,75.15,288838.0,75.0412,75.0811,74.9316,74.9415,288838.0
2025-06-17 12:40:00,75.15,75.15,74.74,74.85,990656.0,74.9415,74.9415,74.5327,74.6424,990656.0
2025-06-17 12:45:00,74.85,75.0,74.54,74.72,1255423.0,74.6424,74.7919,74.3332,74.5127,1255423.0
2025-06-17 12:50:00,74.72,74.8,74.52,74.59,1003562.0,74.5127,74.5925,74.3133,74.3831,1003562.0
2025-06-17 12:55:00,74.6,74.6,74.26,74.37,1329641.0,74.393,74.393,74.054,74.1637,1329641.0
2025-06-17 13:00:00,74.37,74.51,74.16,74.42,1226045.0,74.1637,74.3033,73.9543,74.2135,1226045.0
2025-06-17 13:05:00,74.43,74.48,74.18,74.47,830677.0,74.2235,74.2734,73.9742,74.2634,830677.0
2025-06-17 13:10:00,74.46,74.6,74.43,74.53,610398.0,74.2534,74.393,74.2235,74.3232,610398.0
2025-06-17 13:15:00,74.53,74.57,74.4,74.42,498151.0,74.3232,74.3631,74.1936,74.2135,498151.0
2025-06-17 13:20:00,74.43,74.5,74.22,74.39,693453.0,74.2235,74.2933,74.0141,74.1836,693453.0
2025-06-17 13:25:00,74.39,74.41,74.14,74.15,911202.0,74.1836,74.2036,73.9343,73.9443,911202.0
2025-06-17 13:30:00,74.15,74.4,73.89,74.36,1411728.0,73.9443,74.1936,73.685,74.1537,1411728.0
2025-06-17 13:35:00,74.37,74.51,74.19,74.26,544730.0,74.1637,74.3033,73.9842,74.054,544730.0
2025-06-17 13:40:00,74.25,74.41,74.03,74.06,552849.0,74.044,74.2036,73.8246,73.8545,552849.0
2025-06-17 13:45:00,74.06,74.14,73.43,73.64,1738026.0,73.8545,73.9343,73.2263,73.4357,1738026.0
2025-06-17 13:50:00,73.63,73.78,73.41,73.7,1149198.0,73.4257,73.5753,73.2063,73.4955,1149198.0
2025-06-17 13:55:00,73.7,73.88,73.61,73.63,605390.0,73.4955,73.675,73.4058,73.4257,605390.0
2025-06-17 14:00:00,73.62,73.62,73.24,73.39,1510830.0,73.4158,73.4158,73.0368,73.1864,1510830.0
2025-06-17 14:05:00,73.39,73.68,73.39,73.65,905236.0,73.1864,73.4756,73.1864,73.4457,905236.0
2025-06-17 14:10:00,73.65,73.76,73.51,73.57,620641.0,73.4457,73.5554,73.3061,73.3659,620641.0
2025-06-17 14:15:00,73.56,73.64,73.38,73.52,666219.0,73.3559,73.4357,73.1764,73.316,666219.0
2025-06-17 14:20:00,73.51,73.56,73.35,73.37,382062.0,73.3061,73.3559,73.1465,73.1665,382062.0
2025-06-17 14:25:00,73.38,73.44,73.14,73.33,1128962.0,73.1764,73.2363,72.9371,73.1266,1128962.0
2025-06-17 14:30:00,73.34,73.61,73.3,73.58,773945.0,73.1365,73.4058,73.0967,73.3759,773945.0
2025-06-17 14:35:00,73.58,73.65,73.33,73.41,432934.0,73.3759,73.4457,73.1266,73.2063,432934.0
2025-06-17 14:40:00,73.39,73.43,73.08,73.32,654186.0,73.1864,73.2263,72.8773,73.1166,654186.0
2025-06-17 14:45:00,73.32,73.53,73.28,73.42,501605.0,73.1166,73.326,73.0767,73.2163,501605.0
2025-06-17 14:50:00,73.42,73.53,73.34,73.53,294821.0,73.2163,73.326,73.1365,73.326,294821.0
2025-06-17 14:55:00,73.53,73.79,73.52,73.77,566995.0,73.326,73.5853,73.316,73.5654,566995.0
2025-06-17 15:00:00,73.76,73.82,73.53,73.56,456493.0,73.5554,73.6152,73.326,73.3559,456493.0
2025-06-17 15:05:00,73.57,73.64,73.46,73.63,665932.0,73.3659,73.4357,73.2562,73.4257,665932.0
2025-06-17 15:10:00,73.63,73.77,73.52,73.68,403707.0,73.4257,73.5654,73.316,73.4756,403707.0
2025-06-17 15:15:00,73.68,73.76,73.59,73.65,272004.0,73.4756,73.5554,73.3859,73.4457,272004.0
2025-06-17 15:20:00,73.65,73.89,73.65,73.84,608166.0,73.4457,73.685,73.4457,73.6352,608166.0
2025-06-17 15:25:00,73.83,73.89,73.78,73.86,352504.0,73.6252,73.685,73.5753,73.6551,352504.0
2025-06-17 15:30:00,73.86,73.94,73.72,73.84,376929.0,73.6551,73.7349,73.5155,73.6352,376929.0
2025-06-17 15:35:00,73.84,73.93,73.71,73.74,391305.0,73.6352,73.7249,73.5055,73.5354,391305.0
2025-06-17 15:40:00,73.72,73.81,73.6,73.75,521170.0,73.5155,73.6052,73.3958,73.5454,521170.0
2025-06-17 15:45:00,73.76,73.88,73.73,73.88,502395.0,73.5554,73.675,73.5255,73.675,502395.0
2025-06-17 15:50:00,73.87,73.99,73.61,73.73,1009642.0,73.6651,73.7847,73.4058,73.5255,1009642.0
2025-06-17 15:55:00,73.73,73.73,73.43,73.53,1618427.0,73.5255,73.5255,73.2263,73.326,1618427.0
2025-06-18 09:30:00,73.92,73.97,73.28,73.32,1909804.0,73.7149,73.7648,73.0767,73.1166,1909804.0
2025-06-18 09:35:00,73.32,73.68,73.31,73.64,1363931.0,73.1166,73.4756,73.1066,73.4357,1363931.0
2025-06-18 09:40:00,73.64,73.88,73.61,73.79,889327.0,73.4357,73.675,73.4058,73.5853,889327.0
2025-06-18 09:45:00,73.79,74.06,73.73,74.03,781829.0,73.5853,73.8545,73.5255,73.8246,781829.0
2025-06-18 09:50:00,74.03,74.26,73.98,74.03,1337267.0,73.8246,74.054,73.7748,73.8246,1337267.0
2025-06-18 09:55:00,74.02,74.15,73.98,74.03,470499.0,73.8147,73.9443,73.7748,73.8246,470499.0
2025-06-18 10:00:00,74.02,74.34,73.8,74.24,1538366.0,73.8147,74.1338,73.5953,74.034,1538366.0
2025-06-18 10:05:00,74.24,74.39,74.08,74.24,832101.0,74.034,74.1836,73.8745,74.034,832101.0
2025-06-18 10:10:00,74.23,74.52,74.18,74.44,879150.0,74.0241,74.3133,73.9742,74.2335,879150.0
2025-06-18 10:15:00,74.45,74.63,74.4,74.54,725483.0,74.2435,74.423,74.1936,74.3332,725483.0
2025-06-18 10:20:00,74.53,74.76,74.52,74.65,1076742.0,74.3232,74.5526,74.3133,74.4429,1076742.0
2025-06-18 10:25:00,74.66,74.8,74.63,74.72,796033.0,74.4529,74.5925,74.423,74.5127,796033.0
2025-06-18 10:30:00,74.72,74.92,74.67,74.88,779804.0,74.5127,74.7122,74.4629,74.6723,779804.0
2025-06-18 10:35:00,74.87,74.94,74.76,74.88,620230.0,74.6623,74.7321,74.5526,74.6723,620230.0
2025-06-18 10:40:00,74.88,74.96,74.65,74.84,1031896.0,74.6723,74.752,74.4429,74.6324,1031896.0
2025-06-18 10:45:00,74.85,74.92,74.66,74.74,628649.0,74.6424,74.7122,74.4529,74.5327,628649.0
2025-06-18 10:50:00,74.74,74.81,74.58,74.63,584536.0,74.5327,74.6025,74.3731,74.423,584536.0
2025-06-18 10:55:00,74.63,74.79,74.61,74.78,446339.0,74.423,74.5825,74.403,74.5725,446339.0
2025-06-18 11:00:00,74.78,74.84,74.69,74.8,338657.0,74.5725,74.6324,74.4828,74.5925,338657.0
2025-06-18 11:05:00,74.79,74.8,74.58,74.59,401532.0,74.5825,74.5925,74.3731,74.3831,401532.0
2025-06-18 11:10:00,74.59,74.66,74.53,74.57,332377.0,74.3831,74.4529,74.3232,74.3631,332377.0
2025-06-18 11:15:00,74.57,74.64,74.51,74.53,219492.0,74.3631,74.4329,74.3033,74.3232,219492.0
2025-06-18 11:20:00,74.52,74.57,74.45,74.51,290671.0,74.3133,74.3631,74.2435,74.3033,290671.0
2025-06-18 11:25:00,74.51,74.6,74.41,74.48,332772.0,74.3033,74.393,74.2036,74.2734,332772.0
2025-06-18 11:30:00,74.49,74.63,74.44,74.55,463583.0,74.2834,74.423,74.2335,74.3432,463583.0
2025-06-18 11:35:00,74.55,74.63,74.47,74.61,197835.0,74.3432,74.423,74.2634,74.403,197835.0
2025-06-18 11:40:00,74.61,74.65,74.38,74.5,758589.0,74.403,74.4429,74.1737,74.2933,758589.0
2025-06-18 11:45:00,74.5,74.6,74.46,74.56,306340.0,74.2933,74.393,74.2534,74.3532,306340.0
2025-06-18 11:50:00,74.56,74.75,74.53,74.74,533901.0,74.3532,74.5426,74.3232,74.5327,533901.0
2025-06-18 11:55:00,74.74,74.76,74.33,74.37,702413.0,74.5327,74.5526,74.1238,74.1637,702413.0
2025-06-18 12:00:00,74.38,74.55,74.21,74.54,790930.0,74.1737,74.3432,74.0041,74.3332,790930.0
2025-06-18 12:05:00,74.55,74.65,74.41,74.59,349903.0,74.3432,74.4429,74.2036,74.3831,349903.0
2025-06-18 12:10:00,74.59,74.61,74.48,74.52,223700.0,74.3831,74.403,74.2734,74.3133,223700.0
2025-06-18 12:15:00,74.53,74.56,74.38,74.41,294359.0,74.3232,74.3532,74.1737,74.2036,294359.0
2025-06-18 12:20:00,74.4,74.51,74.38,74.44,161319.0,74.1936,74.3033,74.1737,74.2335,161319.0
2025-06-18 12:25:00,74.46,74.5,74.24,74.28,362860.0,74.2534,74.2933,74.034,74.0739,362860.0
2025-06-18 12:30:00,74.27,74.43,74.22,74.39,416792.0,74.064,74.2235,74.0141,74.1836,416792.0
2025-06-18 12:35:00,74.38,74.4,74.28,74.4,228559.0,74.1737,74.1936,74.0739,74.1936,228559.0
2025-06-18 12:40:00,74.39,74.45,74.34,74.4,211441.0,74.1836,74.2435,74.1338,74.1936,211441.0
2025-06-18 12:45:00,74.41,74.45,74.27,74.3,232215.0,74.2036,74.2435,74.064,74.0939,232215.0
2025-06-18 12:50:00,74.28,74.51,74.27,74.3,567904.0,74.0739,74.3033,74.064,74.0939,567904.0
2025-06-18 12:55:00,74.28,74.39,74.26,74.27,239656.0,74.0739,74.1836,74.054,74.064,239656.0
2025-06-18 13:00:00,74.26,74.33,74.14,74.29,417036.0,74.054,74.1238,73.9343,74.0839,417036.0
2025-06-18 13:05:00,74.28,74.31,74.21,74.29,226289.0,74.0739,74.1039,74.0041,74.0839,226289.0
2025-06-18 13:10:00,74.3,74.37,74.2,74.27,265767.0,74.0939,74.1637,73.9942,74.064,265767.0
2025-06-18 13:15:00,74.28,74.33,74.19,74.2,308106.0,74.0739,74.1238,73.9842,73.9942,308106.0
2025-06-18 13:20:00,74.2,74.2,73.9,73.97,427535.0,73.9942,73.9942,73.695,73.7648,427535.0
2025-06-18 13:25:00,73.96,73.99,73.75,73.76,417089.0,73.7548,73.7847,73.5454,73.5554,417089.0
2025-06-18 13:30:00,73.76,73.84,73.4,73.56,1251445.0,73.5554,73.6352,73.1964,73.3559,1251445.0
2025-06-18 13:35:00,73.55,73.8,73.4,73.8,873799.0,73.346,73.5953,73.1964,73.5953,873799.0
2025-06-18 13:40:00,73.79,74.04,73.75,74.02,572171.0,73.5853,73.8346,73.5454,73.8147,572171.0
2025-06-18 13:45:00,74.02,74.24,74.02,74.13,593625.0,73.8147,74.034,73.8147,73.9244,593625.0
2025-06-18 13:50:00,74.14,74.33,74.06,74.29,554680.0,73.9343,74.1238,73.8545,74.0839,554680.0
2025-06-18 13:55:00,74.29,74.38,74.12,74.14,453121.0,74.0839,74.1737,73.9144,73.9343,453121.0
2025-06-18 14:00:00,74.22,74.77,73.74,73.76,2605893.0,74.0141,74.5626,73.5354,73.5554,2605893.0
2025-06-18 14:05:00,73.76,74.19,73.68,73.98,740585.0,73.5554,73.9842,73.4756,73.7748,740585.0
2025-06-18 14:10:00,73.97,74.16,73.84,74.11,434925.0,73.7648,73.9543,73.6352,73.9044,434925.0
2025-06-18 14:15:00,74.11,74.23,73.98,73.99,649129.0,73.9044,74.0241,73.7748,73.7847,649129.0
2025-06-18 14:20:00,73.98,74.05,73.74,73.92,656146.0,73.7748,73.8446,73.5354,73.7149,656146.0
2025-06-18 14:25:00,73.92,74.18,73.88,74.08,1014611.0,73.7149,73.9742,73.675,73.8745,1014611.0
2025-06-18 14:30:00,74.09,74.51,73.93,74.45,1132376.0,73.8845,74.3033,73.7249,74.2435,1132376.0
2025-06-18 14:35:00,74.46,74.46,73.92,74.22,1824029.0,74.2534,74.2534,73.7149,74.0141,1824029.0
2025-06-18 14:40:00,74.22,74.63,74.13,74.47,1470024.0,74.0141,74.423,73.9244,74.2634,1470024.0
2025-06-18 14:45:00,74.46,74.47,74.08,74.17,1111809.0,74.2534,74.2634,73.8745,73.9642,1111809.0
2025-06-18 14:50:00,74.17,74.18,73.57,73.77,1445080.0,73.9642,73.9742,73.3659,73.5654,1445080.0
2025-06-18 14:55:00,73.77,73.79,72.91,73.17,2467734.0,73.5654,73.5853,72.7077,72.967,2467734.0
2025-06-18 15:00:00,73.17,73.6,72.84,73.56,1920914.0,72.967,73.3958,72.6379,73.3559,1920914.0
2025-06-18 15:05:00,73.56,73.7,73.24,73.35,1271740.0,73.3559,73.4955,73.0368,73.1465,1271740.0
2025-06-18 15:10:00,73.34,74.02,73.12,73.89,1807301.0,73.1365,73.8147,72.9172,73.685,1807301.0
2025-06-18 15:15:00,73.89,73.89,73.56,73.79,946907.0,73.685,73.685,73.3559,73.5853,946907.0
2025-06-18 15:20:00,73.78,74.09,73.71,73.93,850550.0,73.5753,73.8845,73.5055,73.7249,850550.0
2025-06-18 15:25:00,73.92,73.94,73.18,73.21,1360202.0,73.7149,73.7349,72.977,73.0069,1360202.0
2025-06-18 15:30:00,73.2,73.65,73.09,73.59,1187051.0,72.9969,73.4457,72.8872,73.3859,1187051.0
2025-06-18 15:35:00,73.59,73.86,73.51,73.79,905994.0,73.3859,73.6551,73.3061,73.5853,905994.0
2025-06-18 15:40:00,73.78,74.0,73.66,73.98,780834.0,73.5753,73.7947,73.4557,73.7748,780834.0
2025-06-18 15:45:00,73.98,74.01,73.71,73.77,603350.0,73.7748,73.8047,73.5055,73.5654,603350.0
2025-06-18 15:50:00,73.77,73.94,73.46,73.48,1481302.0,73.5654,73.7349,73.2562,73.2762,1481302.0
2025-06-18 15:55:00,73.5,73.64,73.33,73.46,1399863.0,73.2961,73.4357,73.1266,73.2562,1399863.0
2025-06-20 09:30:00,74.76,75.02,74.41,74.93,3043281.0,74.5526,74.8119,74.2036,74.7221,3043281.0
2025-06-20 09:35:00,74.92,75.24,74.86,75.22,2154084.0,74.7122,75.0313,74.6523,75.0113,2154084.0
2025-06-20 09:40:00,75.22,75.33,75.0,75.17,1260496.0,75.0113,75.121,74.7919,74.9615,1260496.0
2025-06-20 09:45:00,75.18,75.24,74.65,74.66,1775182.0,74.9714,75.0313,74.4429,74.4529,1775182.0
2025-06-20 09:50:00,74.67,74.7,74.35,74.48,1802394.0,74.4629,74.4928,74.1437,74.2734,1802394.0
2025-06-20 09:55:00,74.48,74.5,74.14,74.22,1020946.0,74.2734,74.2933,73.9343,74.0141,1020946.0
2025-06-20 10:00:00,74.21,74.29,74.05,74.22,1139639.0,74.0041,74.0839,73.8446,74.0141,1139639.0
2025-06-20 10:05:00,74.22,74.33,73.8,73.97,1514070.0,74.0141,74.1238,73.5953,73.7648,1514070.0
2025-06-20 10:10:00,73.98,74.06,73.75,73.99,913144.0,73.7748,73.8545,73.5454,73.7847,913144.0
2025-06-20 10:15:00,73.97,74.06,73.72,73.98,834821.0,73.7648,73.8545,73.5155,73.7748,834821.0
2025-06-20 10:20:00,73.98,74.04,73.17,73.18,1493704.0,73.7748,73.8346,72.967,72.977,1493704.0
2025-06-20 10:25:00,73.18,73.47,72.92,73.4,2110144.0,72.977,73.2662,72.7177,73.1964,2110144.0
2025-06-20 10:30:00,73.41,73.49,73.21,73.32,904380.0,73.2063,73.2861,73.0069,73.1166,904380.0
2025-06-20 10:35:00,73.32,73.65,73.29,73.54,747698.0,73.1166,73.4457,73.0867,73.336,747698.0
2025-06-20 10:40:00,73.53,73.68,72.71,72.84,2318804.0,73.326,73.4756,72.5083,72.6379,2318804.0
2025-06-20 10:45:00,72.84,72.84,72.45,72.57,1596120.0,72.6379,72.6379,72.249,72.3687,1596120.0
2025-06-20 10:50:00,72.56,72.57,72.03,72.1,1854717.0,72.3587,72.3687,71.8302,71.9,1854717.0
2025-06-20 10:55:00,72.1,72.48,72.06,72.23,1184313.0,71.9,72.2789,71.8601,72.0296,1184313.0
2025-06-20 11:00:00,72.23,72.23,71.8,71.88,2026624.0,72.0296,72.0296,71.6008,71.6806,2026624.0
2025-06-20 11:05:00,71.88,72.25,71.83,72.18,958054.0,71.6806,72.0496,71.6307,71.9798,958054.0
2025-06-20 11:10:00,72.18,72.59,72.14,72.58,1072315.0,71.9798,72.3886,71.9399,72.3787,1072315.0
2025-06-20 11:15:00,72.58,72.83,72.52,72.76,992007.0,72.3787,72.628,72.3188,72.5582,992007.0
2025-06-20 11:20:00,72.78,72.79,72.5,72.64,874344.0,72.5781,72.5881,72.2989,72.4385,874344.0
2025-06-20 11:25:00,72.63,72.79,72.6,72.64,654367.0,72.4285,72.5881,72.3986,72.4385,654367.0
2025-06-20 11:30:00,72.62,73.03,72.6,72.99,796019.0,72.4185,72.8274,72.3986,72.7875,796019.0
2025-06-20 11:35:00,72.98,73.23,72.95,73.19,752128.0,72.7775,73.0268,72.7476,72.987,752128.0
2025-06-20 11:40:00,73.2,73.26,73.07,73.22,776916.0,72.9969,73.0568,72.8673,73.0169,776916.0
2025-06-20 11:45:00,73.23,73.25,73.01,73.15,553713.0,73.0268,73.0468,72.8075,72.9471,553713.0
2025-06-20 11:50:00,73.15,73.17,72.59,72.62,893719.0,72.9471,72.967,72.3886,72.4185,893719.0
2025-06-20 11:55:00,72.62,72.69,72.46,72.53,671749.0,72.4185,72.4883,72.259,72.3288,671749.0
2025-06-20 12:00:00,72.53,72.63,72.47,72.58,751884.0,72.3288,72.4285,72.269,72.3787,751884.0
2025-06-20 12:05:00,72.58,72.77,72.53,72.76,689834.0,72.3787,72.5681,72.3288,72.5582,689834.0
2025-06-20 12:10:00,72.75,72.92,72.58,72.63,595734.0,72.5482,72.7177,72.3787,72.4285,595734.0
2025-06-20 12:15:00,72.62,72.7,72.39,72.69,765365.0,72.4185,72.4983,72.1892,72.4883,765365.0
2025-06-20 12:20:00,72.69,72.75,72.48,72.73,489502.0,72.4883,72.5482,72.2789,72.5282,489502.0
2025-06-20 12:25:00,72.72,72.79,72.57,72.68,376858.0,72.5183,72.5881,72.3687,72.4784,376858.0
2025-06-20 12:30:00,72.68,72.85,72.67,72.8,440672.0,72.4784,72.6479,72.4684,72.598,440672.0
2025-06-20 12:35:00,72.78,72.94,72.75,72.9,409620.0,72.5781,72.7377,72.5482,72.6978,409620.0
2025-06-20 12:40:00,72.9,72.91,72.63,72.84,410763.0,72.6978,72.7077,72.4285,72.6379,410763.0
2025-06-20 12:45:00,72.83,72.98,72.73,72.76,429368.0,72.628,72.7775,72.5282,72.5582,429368.0
2025-06-20 12:50:00,72.76,73.03,72.74,72.98,470659.0,72.5582,72.8274,72.5382,72.7775,470659.0
2025-06-20 12:55:00,72.98,73.07,72.74,72.9,679057.0,72.7775,72.8673,72.5382,72.6978,679057.0
2025-06-20 13:00:00,72.89,73.1,72.71,72.72,647969.0,72.6878,72.8972,72.5083,72.5183,647969.0
2025-06-20 13:05:00,72.71,72.75,72.54,72.71,603221.0,72.5083,72.5482,72.3388,72.5083,603221.0
2025-06-20 13:10:00,72.71,72.96,72.63,72.91,447225.0,72.5083,72.7576,72.4285,72.7077,447225.0
2025-06-20 13:15:00,72.91,73.18,72.65,72.67,924999.0,72.7077,72.977,72.4485,72.4684,924999.0
2025-06-20 13:20:00,72.66,72.73,72.5,72.55,437323.0,72.4584,72.5282,72.2989,72.3487,437323.0
2025-06-20 13:25:00,72.55,72.59,72.01,72.01,916114.0,72.3487,72.3886,71.8102,71.8102,916114.0
2025-06-20 13:30:00,72.01,72.05,71.85,72.0,1188603.0,71.8102,71.8501,71.6507,71.8003,1188603.0
2025-06-20 13:35:00,72.01,72.11,71.71,71.78,1182123.0,71.8102,71.91,71.5111,71.5809,1182123.0
2025-06-20 13:40:00,71.78,72.27,71.77,72.05,974470.0,71.5809,72.0695,71.5709,71.8501,974470.0
2025-06-20 13:45:00,72.03,72.18,72.02,72.11,389825.0,71.8302,71.9798,71.8202,71.91,389825.0
2025-06-20 13:50:00,72.12,72.34,72.09,72.29,441606.0,71.9199,72.1393,71.89,72.0895,441606.0
2025-06-20 13:55:00,72.29,72.45,72.29,72.44,562587.0,72.0895,72.249,72.0895,72.239,562587.0
2025-06-20 14:00:00,72.43,72.63,72.37,72.61,509464.0,72.2291,72.4285,72.1692,72.4086,509464.0
2025-06-20 14:05:00,72.6,72.67,72.53,72.64,421032.0,72.3986,72.4684,72.3288,72.4385,421032.0
2025-06-20 14:10:00,72.65,72.7,72.6,72.63,431129.0,72.4485,72.4983,72.3986,72.4285,431129.0
2025-06-20 14:15:00,72.62,73.02,72.61,73.0,786243.0,72.4185,72.8174,72.4086,72.7975,786243.0
2025-06-20 14:20:00,73.02,73.04,72.86,72.96,433831.0,72.8174,72.8374,72.6579,72.7576,433831.0
2025-06-20 14:25:00,72.97,72.98,72.78,72.83,351896.0,72.7676,72.7775,72.5781,72.628,351896.0
2025-06-20 14:30:00,72.84,72.99,72.78,72.91,458478.0,72.6379,72.7875,72.5781,72.7077,458478.0
2025-06-20 14:35:00,72.91,72.97,72.74,72.81,345789.0,72.7077,72.7676,72.5382,72.608,345789.0
2025-06-20 14:40:00,72.81,72.86,72.68,72.72,295794.0,72.608,72.6579,72.4784,72.5183,295794.0
2025-06-20 14:45:00,72.73,72.8,72.64,72.69,230693.0,72.5282,72.598,72.4385,72.4883,230693.0
2025-06-20 14:50:00,72.69,72.71,72.55,72.59,298556.0,72.4883,72.5083,72.3487,72.3886,298556.0
2025-06-20 14:55:00,72.6,72.62,72.11,72.2,867545.0,72.3986,72.4185,71.91,71.9997,867545.0
2025-06-20 15:00:00,72.2,72.37,72.09,72.19,765160.0,71.9997,72.1692,71.89,71.9897,765160.0
2025-06-20 15:05:00,72.19,72.36,72.11,72.2,531434.0,71.9897,72.1593,71.91,71.9997,531434.0
2025-06-20 15:10:00,72.21,72.38,72.15,72.26,463879.0,72.0097,72.1792,71.9498,72.0595,463879.0
2025-06-20 15:15:00,72.24,72.34,72.17,72.3,313428.0,72.0396,72.1393,71.9698,72.0994,313428.0
2025-06-20 15:20:00,72.3,72.37,72.18,72.27,454092.0,72.0994,72.1692,71.9798,72.0695,454092.0
2025-06-20 15:25:00,72.27,72.31,72.06,72.16,490919.0,72.0695,72.1094,71.8601,71.9598,490919.0
2025-06-20 15:30:00,72.17,72.31,72.16,72.27,508114.0,71.9698,72.1094,71.9598,72.0695,508114.0
2025-06-20 15:35:00,72.27,72.3,72.1,72.11,471291.0,72.0695,72.0994,71.9,71.91,471291.0
2025-06-20 15:40:00,72.11,72.25,72.06,72.2,351470.0,71.91,72.0496,71.8601,71.9997,351470.0
2025-06-20 15:45:00,72.2,72.23,72.08,72.08,588947.0,71.9997,72.0296,71.88,71.88,588947.0
2025-06-20 15:50:00,72.09,72.36,72.0,72.24,1473719.0,71.89,72.1593,71.8003,72.0396,1473719.0
2025-06-20 15:55:00,72.23,72.63,72.23,72.45,2168311.0,72.0296,72.4285,72.0296,72.249,2168311.0